1640852100000|2021-12-30 08:15:00|3012.22|3012.22|3012.22|3012.22|3012.22|3012.22|3012.22|3012.22|0
1640852130000|2021-12-30 08:15:30|3012.46|3012.46|3013.45|3013.45|3013.45|3013.45|3012.46|3012.46|0
1640852140000|2021-12-30 08:15:40|3013.41|3013.41|3013.18|3013.18|3013.41|3013.41|3013.18|3013.18|0
1640852170000|2021-12-30 08:16:10|3014.03|3014.03|3014.03|3014.03|3014.03|3014.03|3014.03|3014.03|0
1640852180000|2021-12-30 08:16:20|3013.53|3013.53|3013.53|3013.53|3013.53|3013.53|3013.01|3013.01|0
1640852190000|2021-12-30 08:16:30|3013.3|3013.3|3013.3|3013.3|3013.3|3013.3|3013.3|3013.3|0
1640852200000|2021-12-30 08:16:40|3013.26|3013.26|3013.26|3013.26|3013.26|3013.26|3013.26|3013.26|0
1640852210000|2021-12-30 08:16:50|3013.14|3013.14|3013.08|3013.08|3013.14|3013.14|3013.08|3013.08|0
1640852220000|2021-12-30 08:17:00|3012.86|3012.86|3012.86|3012.86|3012.86|3012.86|3012.86|3012.86|0
1640852230000|2021-12-30 08:17:10|3012.55|3012.55|3012.29|3012.29|3012.55|3012.55|3012.29|3012.29|0
1640852270000|2021-12-30 08:17:50|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|0
1640852280000|2021-12-30 08:18:00|3012.72|3012.72|3012.72|3012.72|3012.72|3012.72|3012.72|3012.72|0
1640852290000|2021-12-30 08:18:10|3012.84|3012.84|3013.02|3013.02|3013.02|3013.02|3012.84|3012.84|0
1640852310000|2021-12-30 08:18:30|3012.86|3012.86|3012.86|3012.86|3012.86|3012.86|3012.86|3012.86|0
1640852330000|2021-12-30 08:18:50|3012.39|3012.39|3012.7|3012.7|3012.7|3012.7|3012.14|3012.14|0
1640852340000|2021-12-30 08:19:00|3012.47|3012.47|3011.89|3011.89|3012.47|3012.47|3011.89|3011.89|0
1640852350000|2021-12-30 08:19:10|3011.94|3011.94|3011.94|3011.94|3011.94|3011.94|3011.94|3011.94|0
1640852360000|2021-12-30 08:19:20|3011.83|3011.83|3011.36|3011.36|3011.83|3011.83|3011.36|3011.36|0
1640852370000|2021-12-30 08:19:30|3011.03|3011.03|3010.86|3010.86|3011.1|3011.1|3010.86|3010.86|0
1640852390000|2021-12-30 08:19:50|3010.65|3010.65|3010.42|3010.42|3010.65|3010.65|3010.42|3010.42|0
1640852400000|2021-12-30 08:20:00|3010.74|3010.74|3010.74|3010.74|3010.74|3010.74|3010.74|3010.74|0
1640852410000|2021-12-30 08:20:10|3010.5|3010.5|3010.38|3010.38|3010.5|3010.5|3010.38|3010.38|0
1640852430000|2021-12-30 08:20:30|3010.25|3010.25|3010.25|3010.25|3010.25|3010.25|3010.25|3010.25|0
1640852460000|2021-12-30 08:21:00|3010.14|3010.14|3009.93|3009.93|3010.14|3010.14|3009.93|3009.93|0
1640852470000|2021-12-30 08:21:10|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|3009.65|0
1640852480000|2021-12-30 08:21:20|3009.51|3009.51|3009.51|3009.51|3009.51|3009.51|3009.51|3009.51|0
1640852490000|2021-12-30 08:21:30|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|0
1640852500000|2021-12-30 08:21:40|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|0
1640852520000|2021-12-30 08:22:00|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|3010.01|0
1640852530000|2021-12-30 08:22:10|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|3009.88|0
1640852540000|2021-12-30 08:22:20|3009.77|3009.77|3009.6|3009.6|3009.77|3009.77|3009.6|3009.6|0
1640852550000|2021-12-30 08:22:30|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|3009.33|0
1640852560000|2021-12-30 08:22:40|3009.21|3009.21|3009.46|3009.46|3009.46|3009.46|3009.09|3009.09|0
1640852600000|2021-12-30 08:23:20|3009.41|3009.41|3009.41|3009.41|3009.41|3009.41|3009.41|3009.41|0
1640852610000|2021-12-30 08:23:30|3009.35|3009.35|3009.35|3009.35|3009.35|3009.35|3009.35|3009.35|0
1640852640000|2021-12-30 08:24:00|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|0
1640852650000|2021-12-30 08:24:10|3008.85|3008.85|3008.85|3008.85|3008.85|3008.85|3008.85|3008.85|0
1640852660000|2021-12-30 08:24:20|3008.61|3008.61|3008.49|3008.49|3008.61|3008.61|3008.49|3008.49|0
1640852670000|2021-12-30 08:24:30|3008.22|3008.22|3008.22|3008.22|3008.22|3008.22|3008.22|3008.22|0
1640852690000|2021-12-30 08:24:50|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|3008.47|0
1640852700000|2021-12-30 08:25:00|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|0
1640852710000|2021-12-30 08:25:10|3008.9|3008.9|3009.03|3009.03|3009.03|3009.03|3008.9|3008.9|0
1640852720000|2021-12-30 08:25:20|3009.15|3009.15|3008.92|3008.92|3009.18|3009.18|3008.92|3008.92|0
1640852730000|2021-12-30 08:25:30|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|0
1640852740000|2021-12-30 08:25:40|3008.89|3008.89|3008.89|3008.89|3008.89|3008.89|3008.89|3008.89|0
1640852750000|2021-12-30 08:25:50|3009.02|3009.02|3008.8|3008.8|3009.02|3009.02|3008.8|3008.8|0
1640852760000|2021-12-30 08:26:00|3008.52|3008.52|3008.52|3008.52|3008.52|3008.52|3008.52|3008.52|0
1640852780000|2021-12-30 08:26:20|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|3008.58|0
1640852790000|2021-12-30 08:26:30|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|0
1640852810000|2021-12-30 08:26:50|3008.35|3008.35|3008.47|3008.47|3008.47|3008.47|3008.35|3008.35|0
1640852820000|2021-12-30 08:27:00|3008.34|3008.34|3008.27|3008.27|3008.34|3008.34|3008.27|3008.27|0
1640852840000|2021-12-30 08:27:20|3008.13|3008.13|3008.2|3008.2|3008.2|3008.2|3008.13|3008.13|0
1640852850000|2021-12-30 08:27:30|3008.36|3008.36|3008.36|3008.36|3008.36|3008.36|3008.36|3008.36|0
1640852870000|2021-12-30 08:27:50|3008.16|3008.16|3008.16|3008.16|3008.16|3008.16|3008.16|3008.16|0
1640852890000|2021-12-30 08:28:10|3008.42|3008.42|3008.12|3008.12|3008.42|3008.42|3008.12|3008.12|0
1640852910000|2021-12-30 08:28:30|3007.97|3007.97|3008.07|3008.07|3008.07|3008.07|3007.97|3007.97|0
1640852920000|2021-12-30 08:28:40|3007.5|3007.5|3007.74|3007.74|3007.74|3007.74|3007.28|3007.28|0
1640852930000|2021-12-30 08:28:50|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|3007.68|0
1640852940000|2021-12-30 08:29:00|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|0
1640852950000|2021-12-30 08:29:10|3006.85|3006.85|3006.51|3006.51|3006.85|3006.85|3006.39|3006.39|0
1640852980000|2021-12-30 08:29:40|3006.41|3006.41|3006.3|3006.3|3006.41|3006.41|3006.3|3006.3|0
1640852990000|2021-12-30 08:29:50|3006.04|3006.04|3005.82|3005.82|3006.04|3006.04|3005.82|3005.82|0
1640853000000|2021-12-30 08:30:00|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|3005.88|0
1640853010000|2021-12-30 08:30:10|3005.77|3005.77|3005.77|3005.77|3005.77|3005.77|3005.77|3005.77|0
1640853020000|2021-12-30 08:30:20|3005.54|3005.54|3005.54|3005.54|3005.54|3005.54|3005.54|3005.54|0
1640853030000|2021-12-30 08:30:30|3005.47|3005.47|3005.47|3005.47|3005.47|3005.47|3005.47|3005.47|0
1640853040000|2021-12-30 08:30:40|3005.41|3005.41|3005.54|3005.54|3005.54|3005.54|3005.41|3005.41|0
1640853060000|2021-12-30 08:31:00|3005.43|3005.43|3005.31|3005.31|3005.43|3005.43|3005.31|3005.31|0
1640853070000|2021-12-30 08:31:10|3005.62|3005.62|3005.55|3005.55|3005.62|3005.62|3005.31|3005.31|0
1640853080000|2021-12-30 08:31:20|3005.42|3005.42|3005.67|3005.67|3005.67|3005.67|3005.42|3005.42|0
1640853090000|2021-12-30 08:31:30|3005.45|3005.45|3005.31|3005.31|3005.45|3005.45|3005.31|3005.31|0
1640853100000|2021-12-30 08:31:40|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|0
1640853110000|2021-12-30 08:31:50|3005.03|3005.03|3004.56|3004.56|3005.03|3005.03|3004.56|3004.56|0
1640853120000|2021-12-30 08:32:00|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|0
1640853140000|2021-12-30 08:32:20|3004.57|3004.57|3004.57|3004.57|3004.57|3004.57|3004.57|3004.57|0
1640853150000|2021-12-30 08:32:30|3004.4|3004.4|3004.4|3004.4|3004.4|3004.4|3004.4|3004.4|0
1640853170000|2021-12-30 08:32:50|3004.35|3004.35|3004.4|3004.4|3004.4|3004.4|3004.35|3004.35|0
1640853190000|2021-12-30 08:33:10|3004.55|3004.55|3004.55|3004.55|3004.55|3004.55|3004.55|3004.55|0
1640853200000|2021-12-30 08:33:20|3004.66|3004.66|3004.36|3004.36|3004.66|3004.66|3004.36|3004.36|0
1640853290000|2021-12-30 08:34:50|3004.5|3004.5|3004.78|3004.78|3004.78|3004.78|3004.5|3004.5|0
1640853300000|2021-12-30 08:35:00|3004.91|3004.91|3004.48|3004.48|3004.91|3004.91|3004.48|3004.48|0
1640853320000|2021-12-30 08:35:20|3004.36|3004.36|3003.96|3003.96|3004.4|3004.4|3003.96|3003.96|0
1640853330000|2021-12-30 08:35:30|3004.2|3004.2|3004.05|3004.05|3004.2|3004.2|3004.05|3004.05|0
1640853340000|2021-12-30 08:35:40|3003.97|3003.97|3003.97|3003.97|3003.97|3003.97|3003.97|3003.97|0
1640853360000|2021-12-30 08:36:00|3003.73|3003.73|3003.8|3003.8|3003.85|3003.85|3003.54|3003.54|0
1640853370000|2021-12-30 08:36:10|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|0
1640853410000|2021-12-30 08:36:50|3004.14|3004.14|3004.14|3004.14|3004.14|3004.14|3004.14|3004.14|0
1640853420000|2021-12-30 08:37:00|3004.03|3004.03|3003.91|3003.91|3004.03|3004.03|3003.91|3003.91|0
1640853440000|2021-12-30 08:37:20|3003.84|3003.84|3003.77|3003.77|3003.84|3003.84|3003.77|3003.77|0
1640853450000|2021-12-30 08:37:30|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|3003.28|3003.28|0
1640853460000|2021-12-30 08:37:40|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|0
1640853470000|2021-12-30 08:37:50|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|0
1640853480000|2021-12-30 08:38:00|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|0
1640853490000|2021-12-30 08:38:10|3003.36|3003.36|3003.41|3003.41|3003.41|3003.41|3003.36|3003.36|0
1640853500000|2021-12-30 08:38:20|3003.32|3003.32|3003.32|3003.32|3003.32|3003.32|3003.32|3003.32|0
1640853530000|2021-12-30 08:38:50|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|0
1640853540000|2021-12-30 08:39:00|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|0
1640853590000|2021-12-30 08:39:50|3003.73|3003.73|3003.73|3003.73|3003.73|3003.73|3003.73|3003.73|0
1640853610000|2021-12-30 08:40:10|3003.68|3003.68|3003.55|3003.55|3003.68|3003.68|3003.55|3003.55|0
1640853640000|2021-12-30 08:40:40|3003.33|3003.33|3003.02|3003.02|3003.33|3003.33|3003.02|3003.02|0
1640853650000|2021-12-30 08:40:50|3002.7|3002.7|3002.54|3002.54|3002.83|3002.83|3002.54|3002.54|0
1640853680000|2021-12-30 08:41:20|3002.38|3002.38|3002.66|3002.66|3002.66|3002.66|3002.38|3002.38|0
1640853690000|2021-12-30 08:41:30|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|0
1640853710000|2021-12-30 08:41:50|3002.11|3002.11|3001.85|3001.85|3002.35|3002.35|3001.85|3001.85|0
1640853730000|2021-12-30 08:42:10|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|0
1640853750000|2021-12-30 08:42:30|3001.85|3001.85|3001.69|3001.69|3001.85|3001.85|3001.69|3001.69|0
1640853770000|2021-12-30 08:42:50|3001.57|3001.57|3001.82|3001.82|3001.82|3001.82|3001.57|3001.57|0
1640853780000|2021-12-30 08:43:00|3002.13|3002.13|3002.13|3002.13|3002.13|3002.13|3002.13|3002.13|0
1640853800000|2021-12-30 08:43:20|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|0
1640853820000|2021-12-30 08:43:40|3002.07|3002.07|3001.86|3001.86|3002.07|3002.07|3001.86|3001.86|0
1640853830000|2021-12-30 08:43:50|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|3001.79|0
1640853840000|2021-12-30 08:44:00|3002.01|3002.01|3001.74|3001.74|3002.01|3002.01|3001.74|3001.74|0
1640853870000|2021-12-30 08:44:30|3001.37|3001.37|3001.37|3001.37|3001.37|3001.37|3001.37|3001.37|0
1640853900000|2021-12-30 08:45:00|3001.45|3001.45|3001.14|3001.14|3001.45|3001.45|3001.14|3001.14|0
1640853910000|2021-12-30 08:45:10|3001.27|3001.27|3001.15|3001.15|3001.27|3001.27|3001.14|3001.14|0
1640853930000|2021-12-30 08:45:30|3001.08|3001.08|3000.61|3000.61|3001.22|3001.22|3000.18|3000.18|0
1640853940000|2021-12-30 08:45:40|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|0
1640853950000|2021-12-30 08:45:50|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|0
1640853960000|2021-12-30 08:46:00|3000.67|3000.67|3000.44|3000.44|3000.67|3000.67|3000.39|3000.39|0
1640853970000|2021-12-30 08:46:10|3000.4|3000.4|3000.4|3000.4|3000.4|3000.4|3000.4|3000.4|0
1640854010000|2021-12-30 08:46:50|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|0
1640854020000|2021-12-30 08:47:00|3000.4|3000.4|3000.14|3000.14|3000.4|3000.4|3000.14|3000.14|0
1640854030000|2021-12-30 08:47:10|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|0
1640854050000|2021-12-30 08:47:30|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|0
1640854060000|2021-12-30 08:47:40|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|0
1640854080000|2021-12-30 08:48:00|2999.74|2999.74|2999.74|2999.74|2999.74|2999.74|2999.74|2999.74|0
1640854100000|2021-12-30 08:48:20|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|0
1640854130000|2021-12-30 08:48:50|2999.61|2999.61|2999.49|2999.49|2999.61|2999.61|2999.49|2999.49|0
1640854140000|2021-12-30 08:49:00|2999.61|2999.61|2999.75|2999.75|2999.75|2999.75|2999.61|2999.61|0
1640854150000|2021-12-30 08:49:10|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|0
1640854160000|2021-12-30 08:49:20|3000.47|3000.47|3001.08|3001.08|3001.08|3001.08|3000.47|3000.47|0
1640854170000|2021-12-30 08:49:30|3001.21|3001.21|3001.83|3001.83|3001.83|3001.83|3001.21|3001.21|0
1640854180000|2021-12-30 08:49:40|3002.31|3002.31|3002.53|3002.53|3002.53|3002.53|3002.31|3002.31|0
1640854200000|2021-12-30 08:50:00|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|0
1640854210000|2021-12-30 08:50:10|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|0
1640854250000|2021-12-30 08:50:50|3002.56|3002.56|3002.56|3002.56|3002.56|3002.56|3002.56|3002.56|0
1640854260000|2021-12-30 08:51:00|3002.42|3002.42|3002.03|3002.03|3002.42|3002.42|3002.03|3002.03|0
1640854310000|2021-12-30 08:51:50|3001.87|3001.87|3001.76|3001.76|3001.87|3001.87|3001.76|3001.76|0
1640854330000|2021-12-30 08:52:10|3001.52|3001.52|3001.41|3001.41|3001.52|3001.52|3001.41|3001.41|0
1640854340000|2021-12-30 08:52:20|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|0
1640854350000|2021-12-30 08:52:30|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|0
1640854400000|2021-12-30 08:53:20|3000.82|3000.82|3000.66|3000.66|3000.82|3000.82|3000.66|3000.66|0
1640854410000|2021-12-30 08:53:30|3000.78|3000.78|3000.78|3000.78|3000.78|3000.78|3000.78|3000.78|0
1640854440000|2021-12-30 08:54:00|3000.94|3000.94|3000.78|3000.78|3000.94|3000.94|3000.78|3000.78|0
1640854450000|2021-12-30 08:54:10|3000.53|3000.53|3000.22|3000.22|3000.53|3000.53|3000.22|3000.22|0
1640854460000|2021-12-30 08:54:20|3000.17|3000.17|3000.11|3000.11|3000.17|3000.17|2999.99|2999.99|0
1640854470000|2021-12-30 08:54:30|2999.98|2999.98|2999.98|2999.98|2999.98|2999.98|2999.98|2999.98|0
1640854500000|2021-12-30 08:55:00|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|0
1640854510000|2021-12-30 08:55:10|3000.16|3000.16|3000.16|3000.16|3000.16|3000.16|3000.16|3000.16|0
1640854550000|2021-12-30 08:55:50|3000.29|3000.29|3000.29|3000.29|3000.29|3000.29|3000.29|3000.29|0
1640854560000|2021-12-30 08:56:00|3000.35|3000.35|3000.65|3000.65|3000.72|3000.72|3000.29|3000.29|0
1640854580000|2021-12-30 08:56:20|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|0
1640854600000|2021-12-30 08:56:40|3000.78|3000.78|3000.31|3000.31|3000.78|3000.78|3000.31|3000.31|0
1640854650000|2021-12-30 08:57:30|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|0
1640854660000|2021-12-30 08:57:40|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|0
1640854680000|2021-12-30 08:58:00|3000.46|3000.46|3000.28|3000.28|3000.46|3000.46|3000.28|3000.28|0
1640854700000|2021-12-30 08:58:20|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|0
1640854730000|2021-12-30 08:58:50|3000.77|3000.77|3000.77|3000.77|3000.77|3000.77|3000.77|3000.77|0
1640854750000|2021-12-30 08:59:10|3001.06|3001.06|3000.99|3000.99|3001.06|3001.06|3000.99|3000.99|0
1640854790000|2021-12-30 08:59:50|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|3000.92|0
1640854800000|2021-12-30 09:00:00|3000.8|3000.8|3001.04|3001.04|3001.04|3001.04|3000.8|3000.8|0
1640854810000|2021-12-30 09:00:10|3000.97|3000.97|3001.28|3001.28|3001.28|3001.28|3000.97|3000.97|0
1640854830000|2021-12-30 09:00:30|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|3001.05|0
1640854850000|2021-12-30 09:00:50|3000.89|3000.89|3000.41|3000.41|3000.89|3000.89|3000.41|3000.41|0
1640854860000|2021-12-30 09:01:00|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|0
1640854900000|2021-12-30 09:01:40|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|0
1640854910000|2021-12-30 09:01:50|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|3000.2|0
1640854930000|2021-12-30 09:02:10|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|3000.26|0
1640854940000|2021-12-30 09:02:20|3000.19|3000.19|2999.77|2999.77|3000.19|3000.19|2999.77|2999.77|0
1640854960000|2021-12-30 09:02:40|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|0
1640854980000|2021-12-30 09:03:00|3000.28|3000.28|3000.37|3000.37|3000.37|3000.37|3000.16|3000.16|0
1640854990000|2021-12-30 09:03:10|3000.44|3000.44|3000.56|3000.56|3000.56|3000.56|3000.44|3000.44|0
1640855000000|2021-12-30 09:03:20|3000.4|3000.4|3001.04|3001.04|3001.04|3001.04|3000.4|3000.4|0
1640855020000|2021-12-30 09:03:40|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|0
1640855030000|2021-12-30 09:03:50|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|0
1640855060000|2021-12-30 09:04:20|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|0
1640855070000|2021-12-30 09:04:30|3001.12|3001.12|3001.41|3001.41|3001.41|3001.41|3001.12|3001.12|0
1640855100000|2021-12-30 09:05:00|3001.52|3001.52|3001.52|3001.52|3001.55|3001.55|3001.52|3001.52|0
1640855130000|2021-12-30 09:05:30|3001.63|3001.63|3001.74|3001.74|3001.74|3001.74|3001.63|3001.63|0
1640855160000|2021-12-30 09:06:00|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|0
1640855170000|2021-12-30 09:06:10|3002.05|3002.05|3001.9|3001.9|3002.05|3002.05|3001.9|3001.9|0
1640855180000|2021-12-30 09:06:20|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|3001.95|3001.95|0
1640855190000|2021-12-30 09:06:30|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|0
1640855220000|2021-12-30 09:07:00|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|3002.45|0
1640855290000|2021-12-30 09:08:10|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|0
1640855300000|2021-12-30 09:08:20|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|0
1640855310000|2021-12-30 09:08:30|3002.5|3002.5|3002.5|3002.5|3002.5|3002.5|3002.5|3002.5|0
1640855400000|2021-12-30 09:10:00|3002.74|3002.74|3003.54|3003.54|3003.66|3003.66|3002.5|3002.5|0
1640855410000|2021-12-30 09:10:10|3003.66|3003.66|3003.9|3003.9|3003.9|3003.9|3003.66|3003.66|0
1640855440000|2021-12-30 09:10:40|3003.27|3003.27|3003.16|3003.16|3003.27|3003.27|3003.16|3003.16|0
1640855450000|2021-12-30 09:10:50|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|0
1640855460000|2021-12-30 09:11:00|3003.45|3003.45|3003.41|3003.41|3003.59|3003.59|3003.41|3003.41|0
1640855510000|2021-12-30 09:11:50|3003.57|3003.57|3003.85|3003.85|3003.85|3003.85|3003.57|3003.57|0
1640855520000|2021-12-30 09:12:00|3004.16|3004.16|3004.16|3004.16|3004.16|3004.16|3004.16|3004.16|0
1640855540000|2021-12-30 09:12:20|3004.09|3004.09|3004.16|3004.16|3004.28|3004.28|3004.09|3004.09|0
1640855550000|2021-12-30 09:12:30|3004.28|3004.28|3004.04|3004.04|3004.28|3004.28|3004.04|3004.04|0
1640855570000|2021-12-30 09:12:50|3004.21|3004.21|3004.21|3004.21|3004.21|3004.21|3004.21|3004.21|0
1640855580000|2021-12-30 09:13:00|3004|3004|3004|3004|3004|3004|3004|3004|0
1640855590000|2021-12-30 09:13:10|3004.12|3004.12|3003.88|3003.88|3004.12|3004.12|3003.88|3003.88|0
1640855600000|2021-12-30 09:13:20|3003.75|3003.75|3003.75|3003.75|3003.75|3003.75|3003.75|3003.75|0
1640855630000|2021-12-30 09:13:50|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|0
1640855640000|2021-12-30 09:14:00|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|0
1640855660000|2021-12-30 09:14:20|3003.33|3003.33|3003.45|3003.45|3003.45|3003.45|3003.33|3003.33|0
1640855670000|2021-12-30 09:14:30|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|0
1640855690000|2021-12-30 09:14:50|3003.47|3003.47|3003.33|3003.33|3003.47|3003.47|3003.33|3003.33|0
1640855710000|2021-12-30 09:15:10|3003.44|3003.44|3003|3003|3003.44|3003.44|3003|3003|0
1640855790000|2021-12-30 09:16:30|3003.16|3003.16|3003.16|3003.16|3003.16|3003.16|3003.16|3003.16|0
1640855870000|2021-12-30 09:17:50|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|0
1640855900000|2021-12-30 09:18:20|3002.85|3002.85|3002.85|3002.85|3002.85|3002.85|3002.85|3002.85|0
1640855940000|2021-12-30 09:19:00|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|0
1640855950000|2021-12-30 09:19:10|3002.37|3002.37|3001.98|3001.98|3002.37|3002.37|3001.92|3001.92|0
1640855960000|2021-12-30 09:19:20|3001.83|3001.83|3001.53|3001.53|3001.83|3001.83|3001.53|3001.53|0
1640855980000|2021-12-30 09:19:40|3001.58|3001.58|3001.52|3001.52|3001.58|3001.58|3001.52|3001.52|0
1640856000000|2021-12-30 09:20:00|3001.19|3001.19|3001.3|3001.3|3001.3|3001.3|3000.68|3000.68|0
1640856010000|2021-12-30 09:20:10|3001.37|3001.37|3001.49|3001.49|3001.49|3001.49|3001.37|3001.37|0
1640856030000|2021-12-30 09:20:30|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|0
1640856040000|2021-12-30 09:20:40|3001.14|3001.14|3001.06|3001.06|3001.14|3001.14|3001.06|3001.06|0
1640856050000|2021-12-30 09:20:50|3000.81|3000.81|3000.87|3000.87|3000.87|3000.87|3000.81|3000.81|0
1640856060000|2021-12-30 09:21:00|3001.11|3001.11|3001.09|3001.09|3001.11|3001.11|3001.03|3001.03|0
1640856090000|2021-12-30 09:21:30|3001.24|3001.24|3001.21|3001.21|3001.24|3001.24|3001.21|3001.21|0
1640856120000|2021-12-30 09:22:00|3001.17|3001.17|3001.13|3001.13|3001.17|3001.17|3001.13|3001.13|0
1640856130000|2021-12-30 09:22:10|3001.01|3001.01|3001.37|3001.37|3001.37|3001.37|3001.01|3001.01|0
1640856150000|2021-12-30 09:22:30|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|0
1640856180000|2021-12-30 09:23:00|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|0
1640856190000|2021-12-30 09:23:10|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|0
1640856200000|2021-12-30 09:23:20|3001.76|3001.76|3001.82|3001.82|3001.82|3001.82|3001.76|3001.76|0
1640856210000|2021-12-30 09:23:30|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|0
1640856220000|2021-12-30 09:23:40|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|0
1640856260000|2021-12-30 09:24:20|3002|3002|3002.39|3002.39|3002.39|3002.39|3002|3002|0
1640856270000|2021-12-30 09:24:30|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|0
1640856290000|2021-12-30 09:24:50|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|0
1640856300000|2021-12-30 09:25:00|3002.06|3002.06|3001.94|3001.94|3002.06|3002.06|3001.94|3001.94|0
1640856320000|2021-12-30 09:25:20|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|3001.81|0
1640856330000|2021-12-30 09:25:30|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|0
1640856360000|2021-12-30 09:26:00|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|0
1640856370000|2021-12-30 09:26:10|3001.64|3001.64|3001.74|3001.74|3001.74|3001.74|3001.58|3001.58|0
1640856390000|2021-12-30 09:26:30|3001.5|3001.5|3001.62|3001.62|3001.62|3001.62|3001.5|3001.5|0
1640856400000|2021-12-30 09:26:40|3001.74|3001.74|3001.74|3001.74|3001.74|3001.74|3001.62|3001.62|0
1640856420000|2021-12-30 09:27:00|3001.69|3001.69|3001.56|3001.56|3001.69|3001.69|3001.56|3001.56|0
1640856430000|2021-12-30 09:27:10|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|3001.5|0
1640856450000|2021-12-30 09:27:30|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|0
1640856460000|2021-12-30 09:27:40|3001.6|3001.6|3001.91|3001.91|3001.91|3001.91|3001.6|3001.6|0
1640856480000|2021-12-30 09:28:00|3001.88|3001.88|3002.21|3002.21|3002.21|3002.21|3001.84|3001.84|0
1640856490000|2021-12-30 09:28:10|3001.97|3001.97|3002.09|3002.09|3002.09|3002.09|3001.97|3001.97|0
1640856500000|2021-12-30 09:28:20|3002.15|3002.15|3002.09|3002.09|3002.15|3002.15|3002.09|3002.09|0
1640856520000|2021-12-30 09:28:40|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|0
1640856530000|2021-12-30 09:28:50|3001.9|3001.9|3002.28|3002.28|3002.28|3002.28|3001.9|3001.9|0
1640856540000|2021-12-30 09:29:00|3002.21|3002.21|3002.15|3002.15|3002.21|3002.21|3002.15|3002.15|0
1640856550000|2021-12-30 09:29:10|3002.04|3002.04|3001.82|3001.82|3002.04|3002.04|3001.82|3001.82|0
1640856560000|2021-12-30 09:29:20|3001.76|3001.76|3001.64|3001.64|3001.76|3001.76|3001.64|3001.64|0
1640856570000|2021-12-30 09:29:30|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|0
1640856580000|2021-12-30 09:29:40|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|0
1640856620000|2021-12-30 09:30:20|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|0
1640856640000|2021-12-30 09:30:40|3000.98|3000.98|3000.85|3000.85|3000.98|3000.98|3000.85|3000.85|0
1640856660000|2021-12-30 09:31:00|3000.93|3000.93|3000.64|3000.64|3000.96|3000.96|3000.64|3000.64|0
1640856670000|2021-12-30 09:31:10|3000.8|3000.8|3001.07|3001.07|3001.07|3001.07|3000.8|3000.8|0
1640856680000|2021-12-30 09:31:20|3001.22|3001.22|3001.36|3001.36|3001.36|3001.36|3001.22|3001.22|0
1640856690000|2021-12-30 09:31:30|3001.55|3001.55|3001.66|3001.66|3001.74|3001.74|3001.55|3001.55|0
1640856710000|2021-12-30 09:31:50|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|0
1640856720000|2021-12-30 09:32:00|3001.93|3001.93|3001.93|3001.93|3001.93|3001.93|3001.93|3001.93|0
1640856780000|2021-12-30 09:33:00|3002.1|3002.1|3002.27|3002.27|3002.27|3002.27|3002.1|3002.1|0
1640856790000|2021-12-30 09:33:10|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|0
1640856800000|2021-12-30 09:33:20|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|0
1640856840000|2021-12-30 09:34:00|3002.19|3002.19|3001.98|3001.98|3002.19|3002.19|3001.98|3001.98|0
1640856850000|2021-12-30 09:34:10|3001.82|3001.82|3001.55|3001.55|3001.82|3001.82|3001.55|3001.55|0
1640856950000|2021-12-30 09:35:50|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|3001.68|0
1640856970000|2021-12-30 09:36:10|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|0
1640857000000|2021-12-30 09:36:40|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|3001.92|0
1640857030000|2021-12-30 09:37:10|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|0
1640857050000|2021-12-30 09:37:30|3001.5|3001.5|3001.78|3001.78|3001.78|3001.78|3001.5|3001.5|0
1640857060000|2021-12-30 09:37:40|3001.64|3001.64|3001.57|3001.57|3001.64|3001.64|3001.57|3001.57|0
1640857130000|2021-12-30 09:38:50|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|0
1640857140000|2021-12-30 09:39:00|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|0
1640857150000|2021-12-30 09:39:10|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|0
1640857170000|2021-12-30 09:39:30|3002.73|3002.73|3002.73|3002.73|3002.73|3002.73|3002.73|3002.73|0
1640857200000|2021-12-30 09:40:00|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|3002.95|0
1640857230000|2021-12-30 09:40:30|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|0
1640857240000|2021-12-30 09:40:40|3002.75|3002.75|3002.75|3002.75|3002.75|3002.75|3002.75|3002.75|0
1640857260000|2021-12-30 09:41:00|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|0
1640857280000|2021-12-30 09:41:20|3002.52|3002.52|3002.52|3002.52|3002.52|3002.52|3002.52|3002.52|0
1640857290000|2021-12-30 09:41:30|3002.37|3002.37|3002.52|3002.52|3002.52|3002.52|3002.37|3002.37|0
1640857310000|2021-12-30 09:41:50|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|0
1640857330000|2021-12-30 09:42:10|3002.72|3002.72|3002.59|3002.59|3002.72|3002.72|3002.59|3002.59|0
1640857360000|2021-12-30 09:42:40|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|0
1640857370000|2021-12-30 09:42:50|3003.04|3003.04|3003.04|3003.04|3003.04|3003.04|3003.04|3003.04|0
1640857380000|2021-12-30 09:43:00|3003.16|3003.16|3003.47|3003.47|3003.47|3003.47|3003.16|3003.16|0
1640857410000|2021-12-30 09:43:30|3003.16|3003.16|3003.16|3003.16|3003.27|3003.27|3003.16|3003.16|0
1640857430000|2021-12-30 09:43:50|3003|3003|3003|3003|3003|3003|3003|3003|0
1640857440000|2021-12-30 09:44:00|3003.12|3003.12|3003|3003|3003.12|3003.12|3002.88|3002.88|0
1640857450000|2021-12-30 09:44:10|3002.87|3002.87|3002.8|3002.8|3002.87|3002.87|3002.8|3002.8|0
1640857480000|2021-12-30 09:44:40|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|0
1640857500000|2021-12-30 09:45:00|3001.99|3001.99|3002.17|3002.17|3002.3|3002.3|3001.99|3001.99|0
1640857510000|2021-12-30 09:45:10|3001.86|3001.86|3001.75|3001.75|3001.86|3001.86|3001.75|3001.75|0
1640857520000|2021-12-30 09:45:20|3001.72|3001.72|3001.41|3001.41|3001.72|3001.72|3001.37|3001.37|0
1640857530000|2021-12-30 09:45:30|3001.25|3001.25|3001.18|3001.18|3001.25|3001.25|3001.18|3001.18|0
1640857540000|2021-12-30 09:45:40|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|0
1640857550000|2021-12-30 09:45:50|3001.2|3001.2|3001.04|3001.04|3001.2|3001.2|3001.04|3001.04|0
1640857560000|2021-12-30 09:46:00|3000.73|3000.73|3000.42|3000.42|3000.73|3000.73|3000.42|3000.42|0
1640857590000|2021-12-30 09:46:30|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|0
1640857620000|2021-12-30 09:47:00|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|0
1640857630000|2021-12-30 09:47:10|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|0
1640857690000|2021-12-30 09:48:10|3000.18|3000.18|3000.3|3000.3|3000.3|3000.3|3000.18|3000.18|0
1640857700000|2021-12-30 09:48:20|3000.18|3000.18|3000.3|3000.3|3000.3|3000.3|3000.18|3000.18|0
1640857720000|2021-12-30 09:48:40|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|0
1640857730000|2021-12-30 09:48:50|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|2999.99|2999.99|0
1640857780000|2021-12-30 09:49:40|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|0
1640857800000|2021-12-30 09:50:00|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|0
1640857810000|2021-12-30 09:50:10|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|2999.86|0
1640857860000|2021-12-30 09:51:00|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|0
1640857920000|2021-12-30 09:52:00|3000|3000|3000|3000|3000|3000|3000|3000|0
1640857940000|2021-12-30 09:52:20|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|0
1640857960000|2021-12-30 09:52:40|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|3000.39|0
1640858020000|2021-12-30 09:53:40|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|3000.52|0
1640858050000|2021-12-30 09:54:10|3000.58|3000.58|3000.64|3000.64|3000.64|3000.64|3000.58|3000.58|0
1640858060000|2021-12-30 09:54:20|3000.51|3000.51|3000.67|3000.67|3000.67|3000.67|3000.51|3000.51|0
1640858070000|2021-12-30 09:54:30|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|3000.6|0
1640858080000|2021-12-30 09:54:40|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|0
1640858100000|2021-12-30 09:55:00|3000.42|3000.42|3000.27|3000.27|3000.42|3000.42|3000.27|3000.27|0
1640858120000|2021-12-30 09:55:20|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|0
1640858160000|2021-12-30 09:56:00|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|0
1640858180000|2021-12-30 09:56:20|3000.47|3000.47|3000.39|3000.39|3000.47|3000.47|3000.39|3000.39|0
1640858190000|2021-12-30 09:56:30|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|0
1640858210000|2021-12-30 09:56:50|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|3000.45|0
1640858220000|2021-12-30 09:57:00|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|0
1640858280000|2021-12-30 09:58:00|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|0
1640858290000|2021-12-30 09:58:10|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|3000.12|0
1640858300000|2021-12-30 09:58:20|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|0
1640858370000|2021-12-30 09:59:30|3000.07|3000.07|3000.37|3000.37|3000.37|3000.37|3000.07|3000.07|0
1640858380000|2021-12-30 09:59:40|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|3000.3|0
1640858400000|2021-12-30 10:00:00|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|0
1640858410000|2021-12-30 10:00:10|3000.2|3000.2|2999.93|2999.93|3000.2|3000.2|2999.93|2999.93|0
1640858450000|2021-12-30 10:00:50|2999.8|2999.8|2999.93|2999.93|2999.93|2999.93|2999.8|2999.8|0
1640858460000|2021-12-30 10:01:00|3000.06|3000.06|3000.21|3000.21|3000.21|3000.21|2999.9|2999.9|0
1640858470000|2021-12-30 10:01:10|3000.48|3000.48|3000.48|3000.48|3000.8|3000.8|3000.48|3000.48|0
1640858480000|2021-12-30 10:01:20|3000.33|3000.33|3000.17|3000.17|3000.33|3000.33|3000.17|3000.17|0
1640858490000|2021-12-30 10:01:30|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|3000.33|0
1640858500000|2021-12-30 10:01:40|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|0
1640858510000|2021-12-30 10:01:50|3000.41|3000.41|3000.41|3000.41|3000.41|3000.41|3000.41|3000.41|0
1640858520000|2021-12-30 10:02:00|3000.73|3000.73|3000.89|3000.89|3001.05|3001.05|3000.73|3000.73|0
1640858530000|2021-12-30 10:02:10|3000.82|3000.82|3001.18|3001.18|3001.18|3001.18|3000.82|3000.82|0
1640858540000|2021-12-30 10:02:20|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|3000.87|0
1640858560000|2021-12-30 10:02:40|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|0
1640858570000|2021-12-30 10:02:50|3001.18|3001.18|3001.18|3001.18|3001.18|3001.18|3001.18|3001.18|0
1640858580000|2021-12-30 10:03:00|3001.34|3001.34|3001.47|3001.47|3001.47|3001.47|3001.34|3001.34|0
1640858590000|2021-12-30 10:03:10|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|3001.4|0
1640858610000|2021-12-30 10:03:30|3001.24|3001.24|3001.24|3001.24|3001.24|3001.24|3001.24|3001.24|0
1640858630000|2021-12-30 10:03:50|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|0
1640858640000|2021-12-30 10:04:00|3001.4|3001.4|3002.04|3002.04|3002.04|3002.04|3001.4|3001.4|0
1640858660000|2021-12-30 10:04:20|3001.97|3001.97|3001.42|3001.42|3001.97|3001.97|3001.42|3001.42|0
1640858670000|2021-12-30 10:04:30|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|3001.89|0
1640858690000|2021-12-30 10:04:50|3001.26|3001.26|3001.11|3001.11|3001.26|3001.26|3001.11|3001.11|0
1640858700000|2021-12-30 10:05:00|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|0
1640858710000|2021-12-30 10:05:10|3001.41|3001.41|3001.57|3001.57|3001.57|3001.57|3001.25|3001.25|0
1640858720000|2021-12-30 10:05:20|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|3001.25|0
1640858730000|2021-12-30 10:05:30|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|3001.41|0
1640858760000|2021-12-30 10:06:00|3001.28|3001.28|3001.12|3001.12|3001.28|3001.28|3001.12|3001.12|0
1640858780000|2021-12-30 10:06:20|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|0
1640858790000|2021-12-30 10:06:30|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|0
1640858800000|2021-12-30 10:06:40|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|0
1640858820000|2021-12-30 10:07:00|3000.97|3000.97|3000.66|3000.66|3000.97|3000.97|3000.66|3000.66|0
1640858830000|2021-12-30 10:07:10|3000.97|3000.97|3001.25|3001.25|3001.25|3001.25|3000.85|3000.85|0
1640858840000|2021-12-30 10:07:20|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|0
1640858850000|2021-12-30 10:07:30|3001.22|3001.22|3001.48|3001.48|3001.48|3001.48|3001.22|3001.22|0
1640858880000|2021-12-30 10:08:00|3001.35|3001.35|3001.83|3001.83|3001.83|3001.83|3001.35|3001.35|0
1640858890000|2021-12-30 10:08:10|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|3001.75|0
1640858900000|2021-12-30 10:08:20|3001.59|3001.59|3001.78|3001.78|3001.86|3001.86|3001.59|3001.59|0
1640858910000|2021-12-30 10:08:30|3001.73|3001.73|3001.8|3001.8|3001.8|3001.8|3001.73|3001.73|0
1640858920000|2021-12-30 10:08:40|3001.54|3001.54|3001.3|3001.3|3001.69|3001.69|3001.3|3001.3|0
1640858930000|2021-12-30 10:08:50|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|0
1640858990000|2021-12-30 10:09:50|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|0
1640859010000|2021-12-30 10:10:10|3000.95|3000.95|3000.95|3000.95|3000.95|3000.95|3000.95|3000.95|0
1640859020000|2021-12-30 10:10:20|3000.73|3000.73|3000.62|3000.62|3000.73|3000.73|3000.62|3000.62|0
1640859040000|2021-12-30 10:10:40|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|3000.31|0
1640859050000|2021-12-30 10:10:50|3000.2|3000.2|2999.82|2999.82|3000.2|3000.2|2999.82|2999.82|0
1640859060000|2021-12-30 10:11:00|2999.71|2999.71|2999.52|2999.52|2999.71|2999.71|2999.52|2999.52|0
1640859070000|2021-12-30 10:11:10|2999.39|2999.39|2999.46|2999.46|2999.52|2999.52|2999.39|2999.39|0
1640859080000|2021-12-30 10:11:20|2999.51|2999.51|2999.74|2999.74|2999.74|2999.74|2999.51|2999.51|0
1640859090000|2021-12-30 10:11:30|2999.67|2999.67|2999.82|2999.82|2999.82|2999.82|2999.67|2999.67|0
1640859110000|2021-12-30 10:11:50|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|0
1640859190000|2021-12-30 10:13:10|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|2999.82|0
1640859200000|2021-12-30 10:13:20|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|0
1640859220000|2021-12-30 10:13:40|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|0
1640859230000|2021-12-30 10:13:50|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|3000.09|0
1640859240000|2021-12-30 10:14:00|3000.06|3000.06|2999.8|2999.8|3000.06|3000.06|2999.8|2999.8|0
1640859250000|2021-12-30 10:14:10|2999.88|2999.88|3000.01|3000.01|3000.01|3000.01|2999.88|2999.88|0
1640859260000|2021-12-30 10:14:20|2999.53|2999.53|2999.69|2999.69|2999.69|2999.69|2999.53|2999.53|0
1640859290000|2021-12-30 10:14:50|2999.76|2999.76|2999.69|2999.69|2999.76|2999.76|2999.69|2999.69|0
1640859300000|2021-12-30 10:15:00|2999.62|2999.62|2999.3|2999.3|2999.62|2999.62|2999.3|2999.3|0
1640859320000|2021-12-30 10:15:20|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|2999.36|0
1640859340000|2021-12-30 10:15:40|2999.24|2999.24|2999.36|2999.36|2999.36|2999.36|2999.24|2999.24|0
1640859350000|2021-12-30 10:15:50|2999.23|2999.23|2998.74|2998.74|2999.23|2999.23|2998.74|2998.74|0
1640859360000|2021-12-30 10:16:00|2998.62|2998.62|2998.12|2998.12|2998.62|2998.62|2998.12|2998.12|0
1640859400000|2021-12-30 10:16:40|2998|2998|2998|2998|2998|2998|2998|2998|0
1640859440000|2021-12-30 10:17:20|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|0
1640859490000|2021-12-30 10:18:10|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|0
1640859510000|2021-12-30 10:18:30|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|0
1640859540000|2021-12-30 10:19:00|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|0
1640859550000|2021-12-30 10:19:10|2997.38|2997.38|2997.25|2997.25|2997.38|2997.38|2997.25|2997.25|0
1640859580000|2021-12-30 10:19:40|2997.13|2997.13|2997.01|2997.01|2997.13|2997.13|2997.01|2997.01|0
1640859610000|2021-12-30 10:20:10|2996.94|2996.94|2996.94|2996.94|2996.94|2996.94|2996.94|2996.94|0
1640859620000|2021-12-30 10:20:20|2996.8|2996.8|2996.49|2996.49|2996.8|2996.8|2996.49|2996.49|0
1640859640000|2021-12-30 10:20:40|2996.36|2996.36|2996.23|2996.23|2996.36|2996.36|2996.23|2996.23|0
1640859660000|2021-12-30 10:21:00|2996.49|2996.49|2996.36|2996.36|2996.62|2996.62|2996.36|2996.36|0
1640859670000|2021-12-30 10:21:10|2996.29|2996.29|2995.9|2995.9|2996.29|2996.29|2995.9|2995.9|0
1640859720000|2021-12-30 10:22:00|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|0
1640859740000|2021-12-30 10:22:20|2996.44|2996.44|2996.38|2996.38|2996.44|2996.44|2996.38|2996.38|0
1640859760000|2021-12-30 10:22:40|2996.07|2996.07|2995.76|2995.76|2996.07|2996.07|2995.76|2995.76|0
1640859770000|2021-12-30 10:22:50|2995.72|2995.72|2995.98|2995.98|2995.98|2995.98|2995.66|2995.66|0
1640859780000|2021-12-30 10:23:00|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|0
1640859790000|2021-12-30 10:23:10|2995.87|2995.87|2995.75|2995.75|2995.87|2995.87|2995.63|2995.63|0
1640859810000|2021-12-30 10:23:30|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|0
1640859830000|2021-12-30 10:23:50|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|2995.23|0
1640859840000|2021-12-30 10:24:00|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|0
1640859850000|2021-12-30 10:24:10|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|0
1640859860000|2021-12-30 10:24:20|2995.62|2995.62|2995.46|2995.46|2995.62|2995.62|2995.46|2995.46|0
1640859890000|2021-12-30 10:24:50|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|0
1640859900000|2021-12-30 10:25:00|2995.46|2995.46|2995.3|2995.3|2995.46|2995.46|2995.3|2995.3|0
1640859960000|2021-12-30 10:26:00|2995.06|2995.06|2995.07|2995.07|2995.07|2995.07|2994.93|2994.93|0
1640859980000|2021-12-30 10:26:20|2995.2|2995.2|2995.13|2995.13|2995.2|2995.2|2995.13|2995.13|0
1640860000000|2021-12-30 10:26:40|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|0
1640860010000|2021-12-30 10:26:50|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|0
1640860050000|2021-12-30 10:27:30|2994.86|2994.86|2994.86|2994.86|2994.86|2994.86|2994.86|2994.86|0
1640860070000|2021-12-30 10:27:50|2994.73|2994.73|2994.53|2994.53|2994.73|2994.73|2994.53|2994.53|0
1640860080000|2021-12-30 10:28:00|2994.46|2994.46|2994.12|2994.12|2994.46|2994.46|2994.12|2994.12|0
1640860090000|2021-12-30 10:28:10|2994.37|2994.37|2994.46|2994.46|2994.65|2994.65|2994.37|2994.37|0
1640860100000|2021-12-30 10:28:20|2994.4|2994.4|2994.36|2994.36|2994.4|2994.4|2994.36|2994.36|0
1640860110000|2021-12-30 10:28:30|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|0
1640860140000|2021-12-30 10:29:00|2994.26|2994.26|2994.2|2994.2|2994.26|2994.26|2994.2|2994.2|0
1640860170000|2021-12-30 10:29:30|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|0
1640860180000|2021-12-30 10:29:40|2994.22|2994.22|2994.33|2994.33|2994.54|2994.54|2994.22|2994.22|0
1640860190000|2021-12-30 10:29:50|2994.59|2994.59|2994.66|2994.66|2994.66|2994.66|2994.59|2994.59|0
1640860210000|2021-12-30 10:30:10|2994.98|2994.98|2995.14|2995.14|2995.14|2995.14|2994.98|2994.98|0
1640860290000|2021-12-30 10:31:30|2995.27|2995.27|2995.18|2995.18|2995.33|2995.33|2995.18|2995.18|0
1640860300000|2021-12-30 10:31:40|2994.88|2994.88|2994.88|2994.88|2994.88|2994.88|2994.88|2994.88|0
1640860330000|2021-12-30 10:32:10|2994.94|2994.94|2994.94|2994.94|2994.94|2994.94|2994.94|2994.94|0
1640860340000|2021-12-30 10:32:20|2995.2|2995.2|2995.42|2995.42|2995.42|2995.42|2995.2|2995.2|0
1640860350000|2021-12-30 10:32:30|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|2995.37|0
1640860370000|2021-12-30 10:32:50|2995.4|2995.4|2995.4|2995.4|2995.4|2995.4|2995.4|2995.4|0
1640860380000|2021-12-30 10:33:00|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|0
1640860390000|2021-12-30 10:33:10|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|0
1640860400000|2021-12-30 10:33:20|2995.46|2995.46|2995.65|2995.65|2995.65|2995.65|2995.46|2995.46|0
1640860410000|2021-12-30 10:33:30|2995.69|2995.69|2995.82|2995.82|2995.82|2995.82|2995.69|2995.69|0
1640860420000|2021-12-30 10:33:40|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|0
1640860440000|2021-12-30 10:34:00|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|0
1640860450000|2021-12-30 10:34:10|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|0
1640860460000|2021-12-30 10:34:20|2996.19|2996.19|2996.56|2996.56|2996.56|2996.56|2996.19|2996.19|0
1640860470000|2021-12-30 10:34:30|2996.63|2996.63|2996.63|2996.63|2996.63|2996.63|2996.63|2996.63|0
1640860500000|2021-12-30 10:35:00|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|0
1640860540000|2021-12-30 10:35:40|2996.87|2996.87|2997.03|2997.03|2997.03|2997.03|2996.87|2996.87|0
1640860550000|2021-12-30 10:35:50|2996.9|2996.9|2997.03|2997.03|2997.03|2997.03|2996.9|2996.9|0
1640860560000|2021-12-30 10:36:00|2997.16|2997.16|2997.16|2997.16|2997.16|2997.16|2997.16|2997.16|0
1640860570000|2021-12-30 10:36:10|2997.03|2997.03|2997.16|2997.16|2997.16|2997.16|2997.03|2997.03|0
1640860580000|2021-12-30 10:36:20|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|0
1640860590000|2021-12-30 10:36:30|2997.33|2997.33|2997.33|2997.33|2997.33|2997.33|2997.33|2997.33|0
1640860600000|2021-12-30 10:36:40|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|2997.37|0
1640860620000|2021-12-30 10:37:00|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|0
1640860630000|2021-12-30 10:37:10|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|0
1640860680000|2021-12-30 10:38:00|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|0
1640860700000|2021-12-30 10:38:20|2997.53|2997.53|2997.53|2997.53|2997.53|2997.53|2997.53|2997.53|0
1640860710000|2021-12-30 10:38:30|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|0
1640860720000|2021-12-30 10:38:40|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|0
1640860760000|2021-12-30 10:39:20|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|0
1640860780000|2021-12-30 10:39:40|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|0
1640860790000|2021-12-30 10:39:50|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|0
1640860800000|2021-12-30 10:40:00|2997.69|2997.69|2997.61|2997.61|2997.74|2997.74|2997.61|2997.61|0
1640860810000|2021-12-30 10:40:10|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|0
1640860850000|2021-12-30 10:40:50|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|0
1640860870000|2021-12-30 10:41:10|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|0
1640860890000|2021-12-30 10:41:30|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|0
1640860920000|2021-12-30 10:42:00|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|0
1640860960000|2021-12-30 10:42:40|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|0
1640860980000|2021-12-30 10:43:00|2997.93|2997.93|2997.81|2997.81|2997.93|2997.93|2997.81|2997.81|0
1640860990000|2021-12-30 10:43:10|2997.7|2997.7|2997.97|2997.97|2998.19|2998.19|2997.7|2997.7|0
1640861000000|2021-12-30 10:43:20|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|0
1640861030000|2021-12-30 10:43:50|2997.97|2997.97|2997.97|2997.97|2997.97|2997.97|2997.97|2997.97|0
1640861070000|2021-12-30 10:44:30|2997.72|2997.72|2997.79|2997.79|2997.79|2997.79|2997.72|2997.72|0
1640861110000|2021-12-30 10:45:10|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|0
1640861120000|2021-12-30 10:45:20|2997.59|2997.59|2997.52|2997.52|2997.59|2997.59|2997.52|2997.52|0
1640861140000|2021-12-30 10:45:40|2997.27|2997.27|2997.39|2997.39|2997.39|2997.39|2997.27|2997.27|0
1640861160000|2021-12-30 10:46:00|2997.32|2997.32|2997.35|2997.35|2997.35|2997.35|2997.32|2997.32|0
1640861170000|2021-12-30 10:46:10|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|0
1640861180000|2021-12-30 10:46:20|2997.43|2997.43|2997.09|2997.09|2997.43|2997.43|2997.09|2997.09|0
1640861200000|2021-12-30 10:46:40|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|0
1640861210000|2021-12-30 10:46:50|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|2996.46|0
1640861220000|2021-12-30 10:47:00|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|0
1640861230000|2021-12-30 10:47:10|2996.58|2996.58|2996.55|2996.55|2996.58|2996.58|2996.55|2996.55|0
1640861240000|2021-12-30 10:47:20|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|0
1640861290000|2021-12-30 10:48:10|2996.65|2996.65|2996.65|2996.65|2996.65|2996.65|2996.65|2996.65|0
1640861300000|2021-12-30 10:48:20|2996.52|2996.52|2996.26|2996.26|2996.52|2996.52|2996.26|2996.26|0
1640861320000|2021-12-30 10:48:40|2996.37|2996.37|2996.26|2996.26|2996.37|2996.37|2996.26|2996.26|0
1640861360000|2021-12-30 10:49:20|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|0
1640861380000|2021-12-30 10:49:40|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|0
1640861430000|2021-12-30 10:50:30|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|0
1640861460000|2021-12-30 10:51:00|2996.19|2996.19|2996.06|2996.06|2996.19|2996.19|2996.06|2996.06|0
1640861490000|2021-12-30 10:51:30|2995.99|2995.99|2995.99|2995.99|2995.99|2995.99|2995.99|2995.99|0
1640861510000|2021-12-30 10:51:50|2995.86|2995.86|2995.86|2995.86|2995.86|2995.86|2995.86|2995.86|0
1640861520000|2021-12-30 10:52:00|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|0
1640861550000|2021-12-30 10:52:30|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|0
1640861560000|2021-12-30 10:52:40|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|0
1640861580000|2021-12-30 10:53:00|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|0
1640861590000|2021-12-30 10:53:10|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|2995.55|0
1640861600000|2021-12-30 10:53:20|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|0
1640861610000|2021-12-30 10:53:30|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|0
1640861620000|2021-12-30 10:53:40|2995.19|2995.19|2995.3|2995.3|2995.3|2995.3|2995.19|2995.19|0
1640861630000|2021-12-30 10:53:50|2995.44|2995.44|2995.6|2995.6|2995.6|2995.6|2995.44|2995.44|0
1640861640000|2021-12-30 10:54:00|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|0
1640861650000|2021-12-30 10:54:10|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|2996.29|0
1640861670000|2021-12-30 10:54:30|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|0
1640861720000|2021-12-30 10:55:20|2996.3|2996.3|2996.43|2996.43|2996.43|2996.43|2996.3|2996.3|0
1640861740000|2021-12-30 10:55:40|2996.49|2996.49|2996.84|2996.84|2996.84|2996.84|2996.49|2996.49|0
1640861750000|2021-12-30 10:55:50|2997|2997|2997.19|2997.19|2997.19|2997.19|2997|2997|0
1640861760000|2021-12-30 10:56:00|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|0
1640861770000|2021-12-30 10:56:10|2996.93|2996.93|2997.05|2997.05|2997.05|2997.05|2996.93|2996.93|0
1640861780000|2021-12-30 10:56:20|2997.12|2997.12|2997.28|2997.28|2997.28|2997.28|2997.12|2997.12|0
1640861830000|2021-12-30 10:57:10|2997.32|2997.32|2997.21|2997.21|2997.32|2997.32|2997.21|2997.21|0
1640861850000|2021-12-30 10:57:30|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|0
1640861870000|2021-12-30 10:57:50|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|0
1640861930000|2021-12-30 10:58:50|2997.17|2997.17|2997.25|2997.25|2997.25|2997.25|2997.17|2997.17|0
1640861940000|2021-12-30 10:59:00|2997.38|2997.38|2997.49|2997.49|2997.49|2997.49|2997.38|2997.38|0
1640861950000|2021-12-30 10:59:10|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|0
1640861970000|2021-12-30 10:59:30|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|0
1640861990000|2021-12-30 10:59:50|2997.4|2997.4|2997.53|2997.53|2997.53|2997.53|2997.4|2997.4|0
1640862000000|2021-12-30 11:00:00|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|0
1640862020000|2021-12-30 11:00:20|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|2997.78|0
1640862030000|2021-12-30 11:00:30|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|0
1640862080000|2021-12-30 11:01:20|2997.57|2997.57|2997.37|2997.37|2997.57|2997.57|2997.37|2997.37|0
1640862100000|2021-12-30 11:01:40|2997.48|2997.48|2997.48|2997.48|2997.48|2997.48|2997.37|2997.37|0
1640862120000|2021-12-30 11:02:00|2997.35|2997.35|2997.46|2997.46|2997.71|2997.71|2997.35|2997.35|0
1640862130000|2021-12-30 11:02:10|2997.52|2997.52|2997.59|2997.59|2997.65|2997.65|2997.52|2997.52|0
1640862140000|2021-12-30 11:02:20|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|0
1640862180000|2021-12-30 11:03:00|2997.22|2997.22|2997.1|2997.1|2997.22|2997.22|2997.1|2997.1|0
1640862210000|2021-12-30 11:03:30|2997.17|2997.17|2997.01|2997.01|2997.17|2997.17|2997.01|2997.01|0
1640862260000|2021-12-30 11:04:20|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|0
1640862290000|2021-12-30 11:04:50|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|2997.01|0
1640862300000|2021-12-30 11:05:00|2997.14|2997.14|2997.27|2997.27|2997.27|2997.27|2997.14|2997.14|0
1640862310000|2021-12-30 11:05:10|2997.4|2997.4|2997.53|2997.53|2997.53|2997.53|2997.4|2997.4|0
1640862320000|2021-12-30 11:05:20|2997.41|2997.41|2997.84|2997.84|2997.84|2997.84|2997.41|2997.41|0
1640862350000|2021-12-30 11:05:50|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|0
1640862360000|2021-12-30 11:06:00|2997.82|2997.82|2997.66|2997.66|2997.82|2997.82|2997.66|2997.66|0
1640862370000|2021-12-30 11:06:10|2997.55|2997.55|2997.55|2997.55|2997.55|2997.55|2997.55|2997.55|0
1640862380000|2021-12-30 11:06:20|2997.63|2997.63|2997.83|2997.83|2997.83|2997.83|2997.63|2997.63|0
1640862390000|2021-12-30 11:06:30|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|2997.75|0
1640862400000|2021-12-30 11:06:40|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|0
1640862410000|2021-12-30 11:06:50|2997.98|2997.98|2998.06|2998.06|2998.06|2998.06|2997.98|2997.98|0
1640862420000|2021-12-30 11:07:00|2998.2|2998.2|2998.33|2998.33|2998.33|2998.33|2998.2|2998.2|0
1640862430000|2021-12-30 11:07:10|2998.56|2998.56|2998.81|2998.81|2998.81|2998.81|2998.56|2998.56|0
1640862440000|2021-12-30 11:07:20|2998.98|2998.98|2999.4|2999.4|2999.4|2999.4|2998.98|2998.98|0
1640862450000|2021-12-30 11:07:30|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|0
1640862470000|2021-12-30 11:07:50|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|0
1640862500000|2021-12-30 11:08:20|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|0
1640862560000|2021-12-30 11:09:20|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|0
1640862600000|2021-12-30 11:10:00|2999.76|2999.76|2999.69|2999.69|2999.76|2999.76|2999.69|2999.69|0
1640862630000|2021-12-30 11:10:30|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|0
1640862660000|2021-12-30 11:11:00|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|0
1640862700000|2021-12-30 11:11:40|2999.74|2999.74|2999.85|2999.85|2999.85|2999.85|2999.74|2999.74|0
1640862740000|2021-12-30 11:12:20|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|0
1640862750000|2021-12-30 11:12:30|2999.9|2999.9|2999.98|2999.98|2999.98|2999.98|2999.9|2999.9|0
1640862760000|2021-12-30 11:12:40|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|2999.83|0
1640862800000|2021-12-30 11:13:20|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|0
1640862860000|2021-12-30 11:14:20|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|0
1640862890000|2021-12-30 11:14:50|2999.64|2999.64|2999.52|2999.52|2999.64|2999.64|2999.52|2999.52|0
1640862920000|2021-12-30 11:15:20|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|0
1640862940000|2021-12-30 11:15:40|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|0
1640862960000|2021-12-30 11:16:00|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|0
1640862980000|2021-12-30 11:16:20|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|0
1640862990000|2021-12-30 11:16:30|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|0
1640863010000|2021-12-30 11:16:50|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|0
1640863020000|2021-12-30 11:17:00|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|0
1640863040000|2021-12-30 11:17:20|2999.27|2999.27|2999.34|2999.34|2999.34|2999.34|2999.27|2999.27|0
1640863050000|2021-12-30 11:17:30|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|2999.27|0
1640863060000|2021-12-30 11:17:40|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|0
1640863080000|2021-12-30 11:18:00|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|0
1640863120000|2021-12-30 11:18:40|2999.18|2999.18|2999.05|2999.05|2999.18|2999.18|2999.05|2999.05|0
1640863200000|2021-12-30 11:20:00|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|0
1640863210000|2021-12-30 11:20:10|2998.8|2998.8|2998.68|2998.68|2998.8|2998.8|2998.68|2998.68|0
1640863300000|2021-12-30 11:21:40|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|0
1640863310000|2021-12-30 11:21:50|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|0
1640863320000|2021-12-30 11:22:00|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|0
1640863340000|2021-12-30 11:22:20|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|0
1640863370000|2021-12-30 11:22:50|2998.88|2998.88|2998.76|2998.76|2999.01|2999.01|2998.76|2998.76|0
1640863380000|2021-12-30 11:23:00|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|0
1640863390000|2021-12-30 11:23:10|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|2998.64|0
1640863430000|2021-12-30 11:23:50|2998.56|2998.56|2998.27|2998.27|2998.56|2998.56|2998.27|2998.27|0
1640863460000|2021-12-30 11:24:20|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|2998.4|0
1640863500000|2021-12-30 11:25:00|2998.46|2998.46|2998.92|2998.92|2998.92|2998.92|2998.46|2998.46|0
1640863520000|2021-12-30 11:25:20|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|0
1640863580000|2021-12-30 11:26:20|2998.86|2998.86|2998.86|2998.86|2998.99|2998.99|2998.86|2998.86|0
1640863590000|2021-12-30 11:26:30|2998.99|2998.99|2998.86|2998.86|2998.99|2998.99|2998.86|2998.86|0
1640863640000|2021-12-30 11:27:20|2998.73|2998.73|2998.47|2998.47|2998.73|2998.73|2998.47|2998.47|0
1640863670000|2021-12-30 11:27:50|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|2998.73|0
1640863690000|2021-12-30 11:28:10|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|0
1640863710000|2021-12-30 11:28:30|2998.56|2998.56|2997.8|2997.8|2998.56|2998.56|2997.8|2997.8|0
1640863720000|2021-12-30 11:28:40|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|0
1640863730000|2021-12-30 11:28:50|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|0
1640863740000|2021-12-30 11:29:00|2997.77|2997.77|2997.65|2997.65|2997.77|2997.77|2997.65|2997.65|0
1640863750000|2021-12-30 11:29:10|2997.59|2997.59|2997.46|2997.46|2997.59|2997.59|2997.46|2997.46|0
1640863770000|2021-12-30 11:29:30|2996.98|2996.98|2996.82|2996.82|2996.98|2996.98|2996.82|2996.82|0
1640863790000|2021-12-30 11:29:50|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|0
1640863800000|2021-12-30 11:30:00|2996.48|2996.48|2996.76|2996.76|2996.88|2996.88|2996.48|2996.48|0
1640863810000|2021-12-30 11:30:10|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|0
1640863820000|2021-12-30 11:30:20|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|0
1640863830000|2021-12-30 11:30:30|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|0
1640863850000|2021-12-30 11:30:50|2997.08|2997.08|2997.21|2997.21|2997.21|2997.21|2997.08|2997.08|0
1640863860000|2021-12-30 11:31:00|2997.08|2997.08|2996.98|2996.98|2997.24|2997.24|2996.98|2996.98|0
1640863920000|2021-12-30 11:32:00|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|2997.06|0
1640863940000|2021-12-30 11:32:20|2997.22|2997.22|2997.25|2997.25|2997.25|2997.25|2997.22|2997.22|0
1640863980000|2021-12-30 11:33:00|2997.51|2997.51|2997.44|2997.44|2997.51|2997.51|2997.31|2997.31|0
1640864000000|2021-12-30 11:33:20|2997.57|2997.57|2998.34|2998.34|2998.34|2998.34|2997.57|2997.57|0
1640864010000|2021-12-30 11:33:30|2998.47|2998.47|2998.8|2998.8|2998.8|2998.8|2998.47|2998.47|0
1640864030000|2021-12-30 11:33:50|2998.87|2998.87|2998.87|2998.87|2998.87|2998.87|2998.87|2998.87|0
1640864040000|2021-12-30 11:34:00|2998.8|2998.8|2998.8|2998.8|2998.8|2998.8|2998.8|2998.8|0
1640864050000|2021-12-30 11:34:10|2998.73|2998.73|2998.88|2998.88|2998.88|2998.88|2998.73|2998.73|0
1640864090000|2021-12-30 11:34:50|2998.75|2998.75|2998.68|2998.68|2998.75|2998.75|2998.68|2998.68|0
1640864100000|2021-12-30 11:35:00|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|0
1640864130000|2021-12-30 11:35:30|2998.59|2998.59|2998.81|2998.81|2998.81|2998.81|2998.59|2998.59|0
1640864140000|2021-12-30 11:35:40|2998.56|2998.56|2999.05|2999.05|2999.17|2999.17|2998.56|2998.56|0
1640864150000|2021-12-30 11:35:50|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|0
1640864160000|2021-12-30 11:36:00|2998.93|2998.93|2999.05|2999.05|2999.05|2999.05|2998.93|2998.93|0
1640864170000|2021-12-30 11:36:10|2998.93|2998.93|2999.05|2999.05|2999.05|2999.05|2998.93|2998.93|0
1640864180000|2021-12-30 11:36:20|2999.12|2999.12|2999.28|2999.28|2999.28|2999.28|2999.12|2999.12|0
1640864200000|2021-12-30 11:36:40|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|0
1640864210000|2021-12-30 11:36:50|2999.48|2999.48|2999.54|2999.54|2999.54|2999.54|2999.48|2999.48|0
1640864220000|2021-12-30 11:37:00|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|0
1640864240000|2021-12-30 11:37:20|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|0
1640864260000|2021-12-30 11:37:40|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|0
1640864300000|2021-12-30 11:38:20|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|2999.58|0
1640864310000|2021-12-30 11:38:30|2999.61|2999.61|2999.61|2999.61|2999.61|2999.61|2999.61|2999.61|0
1640864330000|2021-12-30 11:38:50|2999.92|2999.92|3000.22|3000.22|3000.22|3000.22|2999.92|2999.92|0
1640864340000|2021-12-30 11:39:00|3000.53|3000.53|3000.77|3000.77|3000.77|3000.77|3000.53|3000.53|0
1640864350000|2021-12-30 11:39:10|3001.08|3001.08|3001.68|3001.68|3001.68|3001.68|3001.08|3001.08|0
1640864360000|2021-12-30 11:39:20|3001.99|3001.99|3001.51|3001.51|3001.99|3001.99|3001.51|3001.51|0
1640864370000|2021-12-30 11:39:30|3001.81|3001.81|3001.66|3001.66|3001.81|3001.81|3001.66|3001.66|0
1640864380000|2021-12-30 11:39:40|3001.88|3001.88|3002|3002|3002|3002|3001.88|3001.88|0
1640864390000|2021-12-30 11:39:50|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|0
1640864420000|2021-12-30 11:40:20|3001.71|3001.71|3001.59|3001.59|3001.71|3001.71|3001.59|3001.59|0
1640864520000|2021-12-30 11:42:00|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|0
1640864530000|2021-12-30 11:42:10|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|0
1640864540000|2021-12-30 11:42:20|3001.74|3001.74|3001.68|3001.68|3001.74|3001.74|3001.68|3001.68|0
1640864550000|2021-12-30 11:42:30|3001.95|3001.95|3002.11|3002.11|3002.11|3002.11|3001.95|3001.95|0
1640864560000|2021-12-30 11:42:40|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|3001.98|0
1640864580000|2021-12-30 11:43:00|3002.11|3002.11|3002.11|3002.11|3002.11|3002.11|3002.11|3002.11|0
1640864590000|2021-12-30 11:43:10|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|0
1640864610000|2021-12-30 11:43:30|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|0
1640864640000|2021-12-30 11:44:00|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|3002.68|0
1640864660000|2021-12-30 11:44:20|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|0
1640864670000|2021-12-30 11:44:30|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|0
1640864690000|2021-12-30 11:44:50|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|0
1640864700000|2021-12-30 11:45:00|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|0
1640864710000|2021-12-30 11:45:10|3002.35|3002.35|3002.09|3002.09|3002.35|3002.35|3002.09|3002.09|0
1640864720000|2021-12-30 11:45:20|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|0
1640864730000|2021-12-30 11:45:30|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|0
1640864740000|2021-12-30 11:45:40|3002.42|3002.42|3002.53|3002.53|3002.53|3002.53|3002.42|3002.42|0
1640864760000|2021-12-30 11:46:00|3002.64|3002.64|3002.58|3002.58|3002.64|3002.64|3002.52|3002.52|0
1640864770000|2021-12-30 11:46:10|3002.4|3002.4|3002.28|3002.28|3002.4|3002.4|3002.28|3002.28|0
1640864780000|2021-12-30 11:46:20|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|0
1640864790000|2021-12-30 11:46:30|3002.3|3002.3|3002.4|3002.4|3002.4|3002.4|3002.23|3002.23|0
1640864800000|2021-12-30 11:46:40|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|0
1640864820000|2021-12-30 11:47:00|3002.21|3002.21|3002.36|3002.36|3002.41|3002.41|3002.21|3002.21|0
1640864840000|2021-12-30 11:47:20|3002.48|3002.48|3002.94|3002.94|3002.94|3002.94|3002.48|3002.48|0
1640864870000|2021-12-30 11:47:50|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|0
1640864880000|2021-12-30 11:48:00|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|0
1640864900000|2021-12-30 11:48:20|3003.23|3003.23|3003.11|3003.11|3003.23|3003.23|3003.11|3003.11|0
1640864960000|2021-12-30 11:49:20|3003.25|3003.25|3003.25|3003.25|3003.25|3003.25|3003.25|3003.25|0
1640864970000|2021-12-30 11:49:30|3003.31|3003.31|3003.13|3003.13|3003.31|3003.31|3003.13|3003.13|0
1640864980000|2021-12-30 11:49:40|3003.07|3003.07|3003.13|3003.13|3003.13|3003.13|3003.07|3003.07|0
1640865000000|2021-12-30 11:50:00|3003|3003|3002.84|3002.84|3003.11|3003.11|3002.73|3002.73|0
1640865040000|2021-12-30 11:50:40|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|0
1640865060000|2021-12-30 11:51:00|3003.1|3003.1|3002.33|3002.33|3003.1|3003.1|3002.33|3002.33|0
1640865070000|2021-12-30 11:51:10|3002.95|3002.95|3002.64|3002.64|3002.95|3002.95|3002.64|3002.64|0
1640865100000|2021-12-30 11:51:40|3002.77|3002.77|3002.64|3002.64|3002.77|3002.77|3002.64|3002.64|0
1640865120000|2021-12-30 11:52:00|3002.51|3002.51|3002.39|3002.39|3002.51|3002.51|3002.39|3002.39|0
1640865300000|2021-12-30 11:55:00|3002.65|3002.65|3002.52|3002.52|3002.65|3002.65|3002.52|3002.52|0
1640865340000|2021-12-30 11:55:40|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|0
1640865350000|2021-12-30 11:55:50|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|0
1640865390000|2021-12-30 11:56:30|3002.62|3002.62|3002.55|3002.55|3002.62|3002.62|3002.55|3002.55|0
1640865400000|2021-12-30 11:56:40|3002.86|3002.86|3003.14|3003.14|3003.14|3003.14|3002.86|3002.86|0
1640865430000|2021-12-30 11:57:10|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|0
1640865450000|2021-12-30 11:57:30|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|0
1640865460000|2021-12-30 11:57:40|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|0
1640865480000|2021-12-30 11:58:00|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|0
1640865500000|2021-12-30 11:58:20|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|0
1640865540000|2021-12-30 11:59:00|3002.08|3002.08|3002.39|3002.39|3002.39|3002.39|3002.08|3002.08|0
1640865560000|2021-12-30 11:59:20|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|0
1640865570000|2021-12-30 11:59:30|3002.41|3002.41|3002.15|3002.15|3002.41|3002.41|3002.15|3002.15|0
1640865600000|2021-12-30 12:00:00|3002.08|3002.08|3002.14|3002.14|3002.14|3002.14|3002.08|3002.08|0
1640865620000|2021-12-30 12:00:20|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|0
1640865650000|2021-12-30 12:00:50|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|0
1640865680000|2021-12-30 12:01:20|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|3001.77|0
1640865700000|2021-12-30 12:01:40|3001.84|3001.84|3001.8|3001.8|3001.84|3001.84|3001.8|3001.8|0
1640865710000|2021-12-30 12:01:50|3001.59|3001.59|3001.51|3001.51|3001.59|3001.59|3001.51|3001.51|0
1640865720000|2021-12-30 12:02:00|3001.55|3001.55|3001.51|3001.51|3001.55|3001.55|3001.51|3001.51|0
1640865780000|2021-12-30 12:03:00|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|0
1640865850000|2021-12-30 12:04:10|3001.26|3001.26|3001.26|3001.26|3001.38|3001.38|3001.26|3001.26|0
1640865870000|2021-12-30 12:04:30|3001.13|3001.13|3001.29|3001.29|3001.29|3001.29|3001.13|3001.13|0
1640865880000|2021-12-30 12:04:40|3001.41|3001.41|3001.29|3001.29|3001.41|3001.41|3001.29|3001.29|0
1640865930000|2021-12-30 12:05:30|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|0
1640865940000|2021-12-30 12:05:40|3001.13|3001.13|3001.06|3001.06|3001.13|3001.13|3001.06|3001.06|0
1640865960000|2021-12-30 12:06:00|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|0
1640865970000|2021-12-30 12:06:10|3001|3001|3001|3001|3001|3001|3001|3001|0
1640865980000|2021-12-30 12:06:20|3001.4|3001.4|3001.14|3001.14|3001.4|3001.4|3001.14|3001.14|0
1640866010000|2021-12-30 12:06:50|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|3001.27|0
1640866030000|2021-12-30 12:07:10|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|0
1640866100000|2021-12-30 12:08:20|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|3001.65|0
1640866180000|2021-12-30 12:09:40|3001.52|3001.52|3001.48|3001.48|3001.52|3001.52|3001.48|3001.48|0
1640866210000|2021-12-30 12:10:10|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|0
1640866220000|2021-12-30 12:10:20|3001.5|3001.5|3001.43|3001.43|3001.5|3001.5|3001.43|3001.43|0
1640866230000|2021-12-30 12:10:30|3001.3|3001.3|3001.17|3001.17|3001.3|3001.3|3001.17|3001.17|0
1640866290000|2021-12-30 12:11:30|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|0
1640866430000|2021-12-30 12:13:50|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|0
1640866450000|2021-12-30 12:14:10|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|0
1640866460000|2021-12-30 12:14:20|3001.51|3001.51|3001.58|3001.58|3001.58|3001.58|3001.51|3001.51|0
1640866490000|2021-12-30 12:14:50|3002.06|3002.06|3002.37|3002.37|3002.37|3002.37|3002.06|3002.06|0
1640866550000|2021-12-30 12:15:50|3002.51|3002.51|3002.37|3002.37|3002.51|3002.51|3002.37|3002.37|0
1640866560000|2021-12-30 12:16:00|3002.51|3002.51|3002.37|3002.37|3002.51|3002.51|3002.37|3002.37|0
1640866580000|2021-12-30 12:16:20|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|0
1640866720000|2021-12-30 12:18:40|3002.38|3002.38|3002.49|3002.49|3002.49|3002.49|3002.38|3002.38|0
1640866830000|2021-12-30 12:20:30|3002.43|3002.43|3002.31|3002.31|3002.43|3002.43|3002.19|3002.19|0
1640866840000|2021-12-30 12:20:40|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|0
1640866860000|2021-12-30 12:21:00|3001.78|3001.78|3002.09|3002.09|3002.09|3002.09|3001.78|3001.78|0
1640866880000|2021-12-30 12:21:20|3002.23|3002.23|3002.49|3002.49|3002.49|3002.49|3002.23|3002.23|0
1640866890000|2021-12-30 12:21:30|3002.17|3002.17|3002.01|3002.01|3002.17|3002.17|3002.01|3002.01|0
1640866910000|2021-12-30 12:21:50|3001.95|3001.95|3001.95|3001.95|3001.95|3001.95|3001.95|3001.95|0
1640866920000|2021-12-30 12:22:00|3001.89|3001.89|3001.82|3001.82|3001.89|3001.89|3001.82|3001.82|0
1640866980000|2021-12-30 12:23:00|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|0
1640867040000|2021-12-30 12:24:00|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|0
1640867080000|2021-12-30 12:24:40|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|0
1640867240000|2021-12-30 12:27:20|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|0
1640867260000|2021-12-30 12:27:40|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|0
1640867300000|2021-12-30 12:28:20|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|3001.19|0
1640867330000|2021-12-30 12:28:50|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|0
1640867390000|2021-12-30 12:29:50|3001|3001|3000.71|3000.71|3001|3001|3000.71|3000.71|0
1640867420000|2021-12-30 12:30:20|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|0
1640867440000|2021-12-30 12:30:40|3000.64|3000.64|3000.34|3000.34|3000.64|3000.64|3000.34|3000.34|0
1640867460000|2021-12-30 12:31:00|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|0
1640867500000|2021-12-30 12:31:40|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|0
1640867510000|2021-12-30 12:31:50|3000.65|3000.65|3000.65|3000.65|3000.65|3000.65|3000.65|3000.65|0
1640867530000|2021-12-30 12:32:10|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|3000.25|0
1640867560000|2021-12-30 12:32:40|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|3000.18|0
1640867570000|2021-12-30 12:32:50|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|0
1640867580000|2021-12-30 12:33:00|2999.92|2999.92|2999.92|2999.92|2999.92|2999.92|2999.92|2999.92|0
1640867590000|2021-12-30 12:33:10|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|0
1640867610000|2021-12-30 12:33:30|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|3000.06|0
1640867630000|2021-12-30 12:33:50|3000.18|3000.18|2999.96|2999.96|3000.18|3000.18|2999.96|2999.96|0
1640867650000|2021-12-30 12:34:10|3000.12|3000.12|3000.43|3000.43|3000.43|3000.43|3000.12|3000.12|0
1640867660000|2021-12-30 12:34:20|3000.28|3000.28|3000.14|3000.14|3000.28|3000.28|3000.14|3000.14|0
1640867700000|2021-12-30 12:35:00|2999.84|2999.84|3000.14|3000.14|3000.14|3000.14|2999.84|2999.84|0
1640867710000|2021-12-30 12:35:10|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|3000.03|0
1640867720000|2021-12-30 12:35:20|3000.43|3000.43|3000.3|3000.3|3000.43|3000.43|3000.17|3000.17|0
1640867740000|2021-12-30 12:35:40|3000.26|3000.26|3000.3|3000.3|3000.3|3000.3|3000.26|3000.26|0
1640867750000|2021-12-30 12:35:50|3000.14|3000.14|2999.98|2999.98|3000.14|3000.14|2999.98|2999.98|0
1640867820000|2021-12-30 12:37:00|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|2999.91|0
1640867850000|2021-12-30 12:37:30|3000.05|3000.05|3000.19|3000.19|3000.19|3000.19|3000.05|3000.05|0
1640867860000|2021-12-30 12:37:40|3000.41|3000.41|3000.63|3000.63|3000.63|3000.63|3000.41|3000.41|0
1640867870000|2021-12-30 12:37:50|3000.75|3000.75|3000.75|3000.75|3000.75|3000.75|3000.75|3000.75|0
1640867920000|2021-12-30 12:38:40|3000.67|3000.67|3000.67|3000.67|3000.67|3000.67|3000.67|3000.67|0
1640867950000|2021-12-30 12:39:10|3000.8|3000.8|3000.67|3000.67|3000.8|3000.8|3000.67|3000.67|0
1640867960000|2021-12-30 12:39:20|3000.55|3000.55|3000.12|3000.12|3000.55|3000.55|3000|3000|0
1640867980000|2021-12-30 12:39:40|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|3000.05|0
1640868000000|2021-12-30 12:40:00|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|0
1640868020000|2021-12-30 12:40:20|2999.93|2999.93|2999.5|2999.5|2999.93|2999.93|2999.5|2999.5|0
1640868030000|2021-12-30 12:40:30|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|0
1640868050000|2021-12-30 12:40:50|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|0
1640868060000|2021-12-30 12:41:00|2999.23|2999.23|2999.35|2999.35|2999.35|2999.35|2999.23|2999.23|0
1640868070000|2021-12-30 12:41:10|2999.28|2999.28|2999.28|2999.28|2999.28|2999.28|2999.28|2999.28|0
1640868110000|2021-12-30 12:41:50|2999.17|2999.17|2999.17|2999.17|2999.17|2999.17|2999.17|2999.17|0
1640868120000|2021-12-30 12:42:00|2999.49|2999.49|2999.38|2999.38|2999.49|2999.49|2999.38|2999.38|0
1640868130000|2021-12-30 12:42:10|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|0
1640868160000|2021-12-30 12:42:40|2999.67|2999.67|2999.61|2999.61|2999.67|2999.67|2999.54|2999.54|0
1640868170000|2021-12-30 12:42:50|2999.49|2999.49|2999.39|2999.39|2999.49|2999.49|2999.39|2999.39|0
1640868180000|2021-12-30 12:43:00|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|2999.25|0
1640868220000|2021-12-30 12:43:40|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|2999.07|0
1640868230000|2021-12-30 12:43:50|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|2999.11|0
1640868260000|2021-12-30 12:44:20|2998.99|2998.99|2998.99|2998.99|2998.99|2998.99|2998.83|2998.83|0
1640868270000|2021-12-30 12:44:30|2998.95|2998.95|2998.81|2998.81|2998.95|2998.95|2998.81|2998.81|0
1640868280000|2021-12-30 12:44:40|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|0
1640868300000|2021-12-30 12:45:00|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|0
1640868310000|2021-12-30 12:45:10|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|0
1640868360000|2021-12-30 12:46:00|2998.58|2998.58|2998.49|2998.49|2998.58|2998.58|2998.26|2998.26|0
1640868370000|2021-12-30 12:46:10|2998.62|2998.62|2998.52|2998.52|2998.62|2998.62|2998.52|2998.52|0
1640868380000|2021-12-30 12:46:20|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|0
1640868390000|2021-12-30 12:46:30|2998.24|2998.24|2998.07|2998.07|2998.24|2998.24|2998.07|2998.07|0
1640868400000|2021-12-30 12:46:40|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|0
1640868420000|2021-12-30 12:47:00|2997.88|2997.88|2997.92|2997.92|2997.92|2997.92|2997.75|2997.75|0
1640868430000|2021-12-30 12:47:10|2998.04|2998.04|2997.93|2997.93|2998.1|2998.1|2997.93|2997.93|0
1640868440000|2021-12-30 12:47:20|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|0
1640868460000|2021-12-30 12:47:40|2997.99|2997.99|2997.86|2997.86|2997.99|2997.99|2997.86|2997.86|0
1640868470000|2021-12-30 12:47:50|2997.73|2997.73|2997.54|2997.54|2997.73|2997.73|2997.54|2997.54|0
1640868480000|2021-12-30 12:48:00|2997.47|2997.47|2997.68|2997.68|2997.81|2997.81|2997.47|2997.47|0
1640868510000|2021-12-30 12:48:30|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|0
1640868620000|2021-12-30 12:50:20|2997.48|2997.48|2997.29|2997.29|2997.48|2997.48|2997.29|2997.29|0
1640868630000|2021-12-30 12:50:30|2997.13|2997.13|2996.65|2996.65|2997.13|2997.13|2996.65|2996.65|0
1640868660000|2021-12-30 12:51:00|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|0
1640868670000|2021-12-30 12:51:10|2996.53|2996.53|2996.68|2996.68|2996.74|2996.74|2996.53|2996.53|0
1640868680000|2021-12-30 12:51:20|2996.38|2996.38|2996.3|2996.3|2996.38|2996.38|2996.3|2996.3|0
1640868690000|2021-12-30 12:51:30|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|0
1640868700000|2021-12-30 12:51:40|2995.99|2995.99|2996.11|2996.11|2996.11|2996.11|2995.99|2995.99|0
1640868720000|2021-12-30 12:52:00|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|0
1640868730000|2021-12-30 12:52:10|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|2996.04|0
1640868760000|2021-12-30 12:52:40|2995.88|2995.88|2995.72|2995.72|2995.88|2995.88|2995.72|2995.72|0
1640868770000|2021-12-30 12:52:50|2995.69|2995.69|2995.37|2995.37|2995.69|2995.69|2995.37|2995.37|0
1640868780000|2021-12-30 12:53:00|2995.06|2995.06|2995.06|2995.06|2995.06|2995.06|2995.06|2995.06|0
1640868790000|2021-12-30 12:53:10|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|0
1640868800000|2021-12-30 12:53:20|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|0
1640868810000|2021-12-30 12:53:30|2994.7|2994.7|2994.7|2994.7|2994.7|2994.7|2994.7|2994.7|0
1640868830000|2021-12-30 12:53:50|2994.64|2994.64|2994.34|2994.34|2994.64|2994.64|2994.34|2994.34|0
1640868850000|2021-12-30 12:54:10|2994.21|2994.21|2994.21|2994.21|2994.21|2994.21|2994.21|2994.21|0
1640868870000|2021-12-30 12:54:30|2994.33|2994.33|2994.13|2994.13|2994.33|2994.33|2994.13|2994.13|0
1640868890000|2021-12-30 12:54:50|2994.2|2994.2|2993.92|2993.92|2994.2|2994.2|2993.92|2993.92|0
1640868910000|2021-12-30 12:55:10|2994.05|2994.05|2993.79|2993.79|2994.05|2994.05|2993.79|2993.79|0
1640868950000|2021-12-30 12:55:50|2993.73|2993.73|2993.67|2993.67|2993.73|2993.73|2993.67|2993.67|0
1640868960000|2021-12-30 12:56:00|2993.79|2993.79|2993.31|2993.31|2993.79|2993.79|2993.31|2993.31|0
1640868970000|2021-12-30 12:56:10|2993.25|2993.25|2993.06|2993.06|2993.34|2993.34|2993.06|2993.06|0
1640868990000|2021-12-30 12:56:30|2992.95|2992.95|2992.73|2992.73|2992.95|2992.95|2992.73|2992.73|0
1640869010000|2021-12-30 12:56:50|2992.67|2992.67|2992.67|2992.67|2992.67|2992.67|2992.67|2992.67|0
1640869020000|2021-12-30 12:57:00|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|0
1640869030000|2021-12-30 12:57:10|2992.31|2992.31|2992.37|2992.37|2992.37|2992.37|2992.31|2992.31|0
1640869050000|2021-12-30 12:57:30|2992.24|2992.24|2992.24|2992.24|2992.24|2992.24|2992.24|2992.24|0
1640869060000|2021-12-30 12:57:40|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|0
1640869070000|2021-12-30 12:57:50|2992.02|2992.02|2992.15|2992.15|2992.15|2992.15|2992.02|2992.02|0
1640869090000|2021-12-30 12:58:10|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|0
1640869110000|2021-12-30 12:58:30|2992.34|2992.34|2992.34|2992.34|2992.34|2992.34|2992.34|2992.34|0
1640869120000|2021-12-30 12:58:40|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|0
1640869130000|2021-12-30 12:58:50|2992.58|2992.58|2992.74|2992.74|2992.81|2992.81|2992.58|2992.58|0
1640869140000|2021-12-30 12:59:00|2992.86|2992.86|2993.02|2993.02|2993.02|2993.02|2992.86|2992.86|0
1640869170000|2021-12-30 12:59:30|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|2993.06|0
1640869180000|2021-12-30 12:59:40|2992.94|2992.94|2992.61|2992.61|2992.94|2992.94|2992.61|2992.61|0
1640869200000|2021-12-30 13:00:00|2992.87|2992.87|2993.1|2993.1|2993.23|2993.23|2992.87|2992.87|0
1640869230000|2021-12-30 13:00:30|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|0
1640869250000|2021-12-30 13:00:50|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|0
1640869260000|2021-12-30 13:01:00|2993.64|2993.64|2993.57|2993.57|2993.7|2993.7|2993.57|2993.57|0
1640869270000|2021-12-30 13:01:10|2993.64|2993.64|2993.78|2993.78|2993.78|2993.78|2993.64|2993.64|0
1640869310000|2021-12-30 13:01:50|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|0
1640869320000|2021-12-30 13:02:00|2993.96|2993.96|2994.02|2994.02|2994.02|2994.02|2993.96|2993.96|0
1640869350000|2021-12-30 13:02:30|2993.94|2993.94|2993.94|2993.94|2994.14|2994.14|2993.94|2993.94|0
1640869360000|2021-12-30 13:02:40|2994|2994|2994|2994|2994|2994|2994|2994|0
1640869370000|2021-12-30 13:02:50|2993.84|2993.84|2993.78|2993.78|2993.84|2993.84|2993.78|2993.78|0
1640869390000|2021-12-30 13:03:10|2993.62|2993.62|2993.46|2993.46|2993.62|2993.62|2993.46|2993.46|0
1640869400000|2021-12-30 13:03:20|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|0
1640869410000|2021-12-30 13:03:30|2993.45|2993.45|2993.31|2993.31|2993.45|2993.45|2993.31|2993.31|0
1640869460000|2021-12-30 13:04:20|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|0
1640869470000|2021-12-30 13:04:30|2992.73|2992.73|2992.57|2992.57|2992.73|2992.73|2992.57|2992.57|0
1640869480000|2021-12-30 13:04:40|2992.73|2992.73|2992.73|2992.73|2992.73|2992.73|2992.73|2992.73|0
1640869500000|2021-12-30 13:05:00|2992.87|2992.87|2992.65|2992.65|2992.87|2992.87|2992.65|2992.65|0
1640869550000|2021-12-30 13:05:50|2992.55|2992.55|2992.55|2992.55|2992.55|2992.55|2992.55|2992.55|0
1640869630000|2021-12-30 13:07:10|2992.48|2992.48|2992.48|2992.48|2992.48|2992.48|2992.48|2992.48|0
1640869660000|2021-12-30 13:07:40|2992.41|2992.41|2992.2|2992.2|2992.41|2992.41|2992.2|2992.2|0
1640869670000|2021-12-30 13:07:50|2992.13|2992.13|2992.23|2992.23|2992.23|2992.23|2992.09|2992.09|0
1640869710000|2021-12-30 13:08:30|2992.31|2992.31|2992.31|2992.31|2992.31|2992.31|2992.31|2992.31|0
1640869730000|2021-12-30 13:08:50|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|0
1640869740000|2021-12-30 13:09:00|2992.23|2992.23|2992.23|2992.23|2992.23|2992.23|2992.23|2992.23|0
1640869760000|2021-12-30 13:09:20|2991.91|2991.91|2991.91|2991.91|2991.91|2991.91|2991.91|2991.91|0
1640869770000|2021-12-30 13:09:30|2991.8|2991.8|2991.58|2991.58|2991.8|2991.8|2991.58|2991.58|0
1640869780000|2021-12-30 13:09:40|2991.8|2991.8|2992.27|2992.27|2992.27|2992.27|2991.8|2991.8|0
1640869800000|2021-12-30 13:10:00|2992.16|2992.16|2992.16|2992.16|2992.16|2992.16|2992.16|2992.16|0
1640869810000|2021-12-30 13:10:10|2991.85|2991.85|2991.62|2991.62|2991.85|2991.85|2991.62|2991.62|0
1640869860000|2021-12-30 13:11:00|2991.74|2991.74|2991.96|2991.96|2992.23|2992.23|2991.67|2991.67|0
1640869870000|2021-12-30 13:11:10|2991.91|2991.91|2991.79|2991.79|2991.91|2991.91|2991.79|2991.79|0
1640869930000|2021-12-30 13:12:10|2991.71|2991.71|2991.75|2991.75|2991.75|2991.75|2991.71|2991.71|0
1640869940000|2021-12-30 13:12:20|2991.89|2991.89|2991.89|2991.89|2991.89|2991.89|2991.89|2991.89|0
1640869960000|2021-12-30 13:12:40|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|0
1640869990000|2021-12-30 13:13:10|2991.9|2991.9|2991.2|2991.2|2991.9|2991.9|2991.2|2991.2|0
1640870000000|2021-12-30 13:13:20|2991.13|2991.13|2991.06|2991.06|2991.13|2991.13|2991.06|2991.06|0
1640870010000|2021-12-30 13:13:30|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|0
1640870020000|2021-12-30 13:13:40|2991.06|2991.06|2991.06|2991.06|2991.06|2991.06|2991.06|2991.06|0
1640870050000|2021-12-30 13:14:10|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|0
1640870060000|2021-12-30 13:14:20|2990.81|2990.81|2990.69|2990.69|2990.81|2990.81|2990.69|2990.69|0
1640870070000|2021-12-30 13:14:30|2990.62|2990.62|2990.41|2990.41|2990.62|2990.62|2990.41|2990.41|0
1640870090000|2021-12-30 13:14:50|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|0
1640870100000|2021-12-30 13:15:00|2990.46|2990.46|2990.46|2990.46|2990.46|2990.46|2990.46|2990.46|0
1640870120000|2021-12-30 13:15:20|2990.43|2990.43|2990.3|2990.3|2990.43|2990.43|2990.3|2990.3|0
1640870130000|2021-12-30 13:15:30|2990.23|2990.23|2990.38|2990.38|2990.38|2990.38|2990.23|2990.23|0
1640870160000|2021-12-30 13:16:00|2990.25|2990.25|2990.12|2990.12|2990.25|2990.25|2990.12|2990.12|0
1640870170000|2021-12-30 13:16:10|2990.26|2990.26|2990.08|2990.08|2990.26|2990.26|2990.08|2990.08|0
1640870200000|2021-12-30 13:16:40|2989.97|2989.97|2989.97|2989.97|2989.97|2989.97|2989.97|2989.97|0
1640870210000|2021-12-30 13:16:50|2989.91|2989.91|2989.99|2989.99|2990.04|2990.04|2989.91|2989.91|0
1640870220000|2021-12-30 13:17:00|2990.05|2990.05|2990.05|2990.05|2990.05|2990.05|2990.05|2990.05|0
1640870260000|2021-12-30 13:17:40|2989.97|2989.97|2990.03|2990.03|2990.03|2990.03|2989.97|2989.97|0
1640870270000|2021-12-30 13:17:50|2989.96|2989.96|2989.96|2989.96|2989.96|2989.96|2989.96|2989.96|0
1640870290000|2021-12-30 13:18:10|2989.92|2989.92|2989.92|2989.92|2989.92|2989.92|2989.92|2989.92|0
1640870300000|2021-12-30 13:18:20|2990.07|2990.07|2990.07|2990.07|2990.07|2990.07|2990.07|2990.07|0
1640870320000|2021-12-30 13:18:40|2990.33|2990.33|2990.2|2990.2|2990.33|2990.33|2990.2|2990.2|0
1640870330000|2021-12-30 13:18:50|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|0
1640870360000|2021-12-30 13:19:20|2990.1|2990.1|2990.07|2990.07|2990.1|2990.1|2990.07|2990.07|0
1640870380000|2021-12-30 13:19:40|2990.11|2990.11|2989.7|2989.7|2990.24|2990.24|2989.7|2989.7|0
1640870390000|2021-12-30 13:19:50|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|0
1640870410000|2021-12-30 13:20:10|2989.71|2989.71|2989.71|2989.71|2989.71|2989.71|2989.71|2989.71|0
1640870420000|2021-12-30 13:20:20|2989.59|2989.59|2989.43|2989.43|2989.59|2989.59|2989.43|2989.43|0
1640870460000|2021-12-30 13:21:00|2989.37|2989.37|2989.44|2989.44|2989.44|2989.44|2989.31|2989.31|0
1640870470000|2021-12-30 13:21:10|2989.56|2989.56|2989.73|2989.73|2989.73|2989.73|2989.56|2989.56|0
1640870510000|2021-12-30 13:21:50|2989.48|2989.48|2989.48|2989.48|2989.48|2989.48|2989.48|2989.48|0
1640870540000|2021-12-30 13:22:20|2989.52|2989.52|2989.52|2989.52|2989.52|2989.52|2989.52|2989.52|0
1640870550000|2021-12-30 13:22:30|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|0
1640870560000|2021-12-30 13:22:40|2989.56|2989.56|2989.37|2989.37|2989.56|2989.56|2989.37|2989.37|0
1640870580000|2021-12-30 13:23:00|2989.3|2989.3|2989.3|2989.3|2989.3|2989.3|2989.3|2989.3|0
1640870660000|2021-12-30 13:24:20|2989.46|2989.46|2989.46|2989.46|2989.46|2989.46|2989.46|2989.46|0
1640870670000|2021-12-30 13:24:30|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|0
1640870680000|2021-12-30 13:24:40|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|0
1640870710000|2021-12-30 13:25:10|2989.89|2989.89|2989.96|2989.96|2989.96|2989.96|2989.89|2989.89|0
1640870730000|2021-12-30 13:25:30|2990.09|2990.09|2990.35|2990.35|2990.35|2990.35|2990.09|2990.09|0
1640870740000|2021-12-30 13:25:40|2990.09|2990.09|2989.95|2989.95|2990.09|2990.09|2989.95|2989.95|0
1640870760000|2021-12-30 13:26:00|2989.88|2989.88|2989.88|2989.88|2989.88|2989.88|2989.88|2989.88|0
1640870780000|2021-12-30 13:26:20|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|0
1640870800000|2021-12-30 13:26:40|2989.86|2989.86|2989.7|2989.7|2989.86|2989.86|2989.7|2989.7|0
1640870810000|2021-12-30 13:26:50|2989.65|2989.65|2989.65|2989.65|2989.65|2989.65|2989.65|2989.65|0
1640870850000|2021-12-30 13:27:30|2990.05|2990.05|2990.05|2990.05|2990.05|2990.05|2990.05|2990.05|0
1640870880000|2021-12-30 13:28:00|2990.18|2990.18|2990.18|2990.18|2990.18|2990.18|2990.05|2990.05|0
1640870890000|2021-12-30 13:28:10|2990.34|2990.34|2990.74|2990.74|2990.74|2990.74|2990.34|2990.34|0
1640870900000|2021-12-30 13:28:20|2990.8|2990.8|2990.93|2990.93|2990.93|2990.93|2990.8|2990.8|0
1640870910000|2021-12-30 13:28:30|2990.86|2990.86|2990.86|2990.86|2990.86|2990.86|2990.86|2990.86|0
1640870930000|2021-12-30 13:28:50|2990.97|2990.97|2990.97|2990.97|2990.97|2990.97|2990.97|2990.97|0
1640870940000|2021-12-30 13:29:00|2991.24|2991.24|2991.24|2991.24|2991.24|2991.24|2991.24|2991.24|0
1640870950000|2021-12-30 13:29:10|2991.37|2991.37|2991.24|2991.24|2991.37|2991.37|2991.24|2991.24|0
1640870990000|2021-12-30 13:29:50|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|0
1640871000000|2021-12-30 13:30:00|2991.61|2991.61|2991.95|2991.95|2991.95|2991.95|2991.61|2991.61|0
1640871010000|2021-12-30 13:30:10|2991.88|2991.88|2991.88|2991.88|2991.88|2991.88|2991.88|2991.88|0
1640871030000|2021-12-30 13:30:30|2991.99|2991.99|2992.08|2992.08|2992.15|2992.15|2991.99|2991.99|0
1640871070000|2021-12-30 13:31:10|2992.25|2992.25|2992.25|2992.25|2992.25|2992.25|2992.25|2992.25|0
1640871170000|2021-12-30 13:32:50|2992.4|2992.4|2992.54|2992.54|2992.54|2992.54|2992.4|2992.4|0
1640871190000|2021-12-30 13:33:10|2992.5|2992.5|2992.57|2992.57|2992.57|2992.57|2992.5|2992.5|0
1640871220000|2021-12-30 13:33:40|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|0
1640871230000|2021-12-30 13:33:50|2992.69|2992.69|2992.75|2992.75|2992.75|2992.75|2992.69|2992.69|0
1640871240000|2021-12-30 13:34:00|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|0
1640871260000|2021-12-30 13:34:20|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|0
1640871270000|2021-12-30 13:34:30|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|0
1640871280000|2021-12-30 13:34:40|2993.28|2993.28|2993.39|2993.39|2993.39|2993.39|2993.28|2993.28|0
1640871300000|2021-12-30 13:35:00|2993.63|2993.63|2993.46|2993.46|2993.63|2993.63|2993.46|2993.46|0
1640871310000|2021-12-30 13:35:10|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|2993.57|0
1640871360000|2021-12-30 13:36:00|2993.83|2993.83|2993.76|2993.76|2993.83|2993.83|2993.76|2993.76|0
1640871370000|2021-12-30 13:36:10|2993.92|2993.92|2993.92|2993.92|2993.92|2993.92|2993.92|2993.92|0
1640871450000|2021-12-30 13:37:30|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|2994.04|0
1640871480000|2021-12-30 13:38:00|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|0
1640871520000|2021-12-30 13:38:40|2994.23|2994.23|2993.9|2993.9|2994.23|2994.23|2993.9|2993.9|0
1640871530000|2021-12-30 13:38:50|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|2993.83|0
1640871540000|2021-12-30 13:39:00|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|0
1640871600000|2021-12-30 13:40:00|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|0
1640871680000|2021-12-30 13:41:20|2993.87|2993.87|2993.81|2993.81|2993.87|2993.87|2993.81|2993.81|0
1640871720000|2021-12-30 13:42:00|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|0
1640871800000|2021-12-30 13:43:20|2993.8|2993.8|2993.8|2993.8|2993.8|2993.8|2993.68|2993.68|0
1640871810000|2021-12-30 13:43:30|2993.57|2993.57|2993.02|2993.02|2993.57|2993.57|2993.02|2993.02|0
1640871820000|2021-12-30 13:43:40|2992.91|2992.91|2993.02|2993.02|2993.02|2993.02|2992.91|2992.91|0
1640871840000|2021-12-30 13:44:00|2993.09|2993.09|2992.96|2992.96|2993.09|2993.09|2992.96|2992.96|0
1640871850000|2021-12-30 13:44:10|2993.01|2993.01|2993.01|2993.01|2993.01|2993.01|2993.01|2993.01|0
1640871880000|2021-12-30 13:44:40|2992.97|2992.97|2993.01|2993.01|2993.01|2993.01|2992.97|2992.97|0
1640871900000|2021-12-30 13:45:00|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|2993.17|0
1640871910000|2021-12-30 13:45:10|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|0
1640871920000|2021-12-30 13:45:20|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|0
1640871960000|2021-12-30 13:46:00|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|0
1640871970000|2021-12-30 13:46:10|2993.44|2993.44|2993.8|2993.8|2993.8|2993.8|2993.44|2993.44|0
1640871990000|2021-12-30 13:46:30|2993.67|2993.67|2993.53|2993.53|2993.67|2993.67|2993.53|2993.53|0
1640872010000|2021-12-30 13:46:50|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|0
1640872040000|2021-12-30 13:47:20|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|0
1640872050000|2021-12-30 13:47:30|2994|2994|2994.11|2994.11|2994.11|2994.11|2994|2994|0
1640872060000|2021-12-30 13:47:40|2994|2994|2993.89|2993.89|2994|2994|2993.89|2993.89|0
1640872070000|2021-12-30 13:47:50|2994.11|2994.11|2994|2994|2994.11|2994.11|2994|2994|0
1640872080000|2021-12-30 13:48:00|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|2993.93|0
1640872090000|2021-12-30 13:48:10|2994.01|2994.01|2994.01|2994.01|2994.01|2994.01|2994.01|2994.01|0
1640872110000|2021-12-30 13:48:30|2993.88|2993.88|2994.01|2994.01|2994.14|2994.14|2993.88|2993.88|0
1640872160000|2021-12-30 13:49:20|2994.13|2994.13|2994.18|2994.18|2994.25|2994.25|2994.13|2994.13|0
1640872170000|2021-12-30 13:49:30|2994.06|2994.06|2994.14|2994.14|2994.14|2994.14|2994.06|2994.06|0
1640872190000|2021-12-30 13:49:50|2994.4|2994.4|2994.32|2994.32|2994.4|2994.4|2994.27|2994.27|0
1640872200000|2021-12-30 13:50:00|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|0
1640872210000|2021-12-30 13:50:10|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|2994.76|0
1640872230000|2021-12-30 13:50:30|2995.08|2995.08|2995.08|2995.08|2995.08|2995.08|2995.08|2995.08|0
1640872250000|2021-12-30 13:50:50|2995.21|2995.21|2995.34|2995.34|2995.34|2995.34|2995.21|2995.21|0
1640872260000|2021-12-30 13:51:00|2995.21|2995.21|2995.19|2995.19|2995.32|2995.32|2995.19|2995.19|0
1640872290000|2021-12-30 13:51:30|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|0
1640872320000|2021-12-30 13:52:00|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|0
1640872330000|2021-12-30 13:52:10|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|0
1640872340000|2021-12-30 13:52:20|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|2995.16|0
1640872360000|2021-12-30 13:52:40|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|2995.11|0
1640872370000|2021-12-30 13:52:50|2995.17|2995.17|2995.17|2995.17|2995.17|2995.17|2995.17|2995.17|0
1640872380000|2021-12-30 13:53:00|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|0
1640872390000|2021-12-30 13:53:10|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|0
1640872400000|2021-12-30 13:53:20|2995.33|2995.33|2995.01|2995.01|2995.33|2995.33|2995.01|2995.01|0
1640872500000|2021-12-30 13:55:00|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|0
1640872520000|2021-12-30 13:55:20|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|0
1640872580000|2021-12-30 13:56:20|2995.7|2995.7|2995.38|2995.38|2995.7|2995.7|2995.38|2995.38|0
1640872590000|2021-12-30 13:56:30|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|0
1640872610000|2021-12-30 13:56:50|2995.96|2995.96|2996.1|2996.1|2996.23|2996.23|2995.96|2995.96|0
1640872620000|2021-12-30 13:57:00|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|0
1640872630000|2021-12-30 13:57:10|2996.02|2996.02|2995.96|2995.96|2996.02|2996.02|2995.96|2995.96|0
1640872650000|2021-12-30 13:57:30|2996.44|2996.44|2996.91|2996.91|2996.91|2996.91|2996.44|2996.44|0
1640872680000|2021-12-30 13:58:00|2996.6|2996.6|2996.76|2996.76|2996.76|2996.76|2996.6|2996.6|0
1640872690000|2021-12-30 13:58:10|2997.23|2997.23|2997.29|2997.29|2997.29|2997.29|2997.23|2997.23|0
1640872720000|2021-12-30 13:58:40|2997.42|2997.42|2996.69|2996.69|2997.56|2997.56|2996.69|2996.69|0
1640872730000|2021-12-30 13:58:50|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|0
1640872750000|2021-12-30 13:59:10|2996.39|2996.39|2996.32|2996.32|2996.39|2996.39|2996.32|2996.32|0
1640872780000|2021-12-30 13:59:40|2996.28|2996.28|2996.28|2996.28|2996.28|2996.28|2996.28|2996.28|0
1640872800000|2021-12-30 14:00:00|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|0
1640872810000|2021-12-30 14:00:10|2996.38|2996.38|2996.54|2996.54|2996.54|2996.54|2996.38|2996.38|0
1640872820000|2021-12-30 14:00:20|2996.85|2996.85|2996.72|2996.72|2997.03|2997.03|2996.72|2996.72|0
1640872840000|2021-12-30 14:00:40|2996.88|2996.88|2997|2997|2997|2997|2996.88|2996.88|0
1640872850000|2021-12-30 14:00:50|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|0
1640872930000|2021-12-30 14:02:10|2996.77|2996.77|2996.45|2996.45|2996.77|2996.77|2996.45|2996.45|0
1640872940000|2021-12-30 14:02:20|2996.77|2996.77|2996.9|2996.9|2996.9|2996.9|2996.77|2996.77|0
1640872950000|2021-12-30 14:02:30|2997.03|2997.03|2996.9|2996.9|2997.03|2997.03|2996.77|2996.77|0
1640872980000|2021-12-30 14:03:00|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|2996.84|0
1640872990000|2021-12-30 14:03:10|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|0
1640873000000|2021-12-30 14:03:20|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|0
1640873040000|2021-12-30 14:04:00|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|0
1640873060000|2021-12-30 14:04:20|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|0
1640873080000|2021-12-30 14:04:40|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|2996.83|0
1640873100000|2021-12-30 14:05:00|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|2996.95|0
1640873110000|2021-12-30 14:05:10|2996.87|2996.87|2996.72|2996.72|2996.87|2996.87|2996.72|2996.72|0
1640873150000|2021-12-30 14:05:50|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|0
1640873200000|2021-12-30 14:06:40|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|2996.57|0
1640873210000|2021-12-30 14:06:50|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|0
1640873220000|2021-12-30 14:07:00|2996.2|2996.2|2996.2|2996.2|2996.2|2996.2|2996.2|2996.2|0
1640873290000|2021-12-30 14:08:10|2996.07|2996.07|2996.09|2996.09|2996.09|2996.09|2995.84|2995.84|0
1640873310000|2021-12-30 14:08:30|2996.2|2996.2|2996.2|2996.2|2996.2|2996.2|2996.2|2996.2|0
1640873330000|2021-12-30 14:08:50|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|0
1640873350000|2021-12-30 14:09:10|2995.95|2995.95|2995.95|2995.95|2995.95|2995.95|2995.95|2995.95|0
1640873370000|2021-12-30 14:09:30|2995.64|2995.64|2995.46|2995.46|2995.8|2995.8|2995.46|2995.46|0
1640873390000|2021-12-30 14:09:50|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|0
1640873400000|2021-12-30 14:10:00|2995.51|2995.51|2996.01|2996.01|2996.01|2996.01|2995.51|2995.51|0
1640873410000|2021-12-30 14:10:10|2995.95|2995.95|2995.7|2995.7|2996.02|2996.02|2995.55|2995.55|0
1640873430000|2021-12-30 14:10:30|2995.78|2995.78|2995.65|2995.65|2995.78|2995.78|2995.65|2995.65|0
1640873460000|2021-12-30 14:11:00|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|0
1640873470000|2021-12-30 14:11:10|2995.84|2995.84|2995.72|2995.72|2995.84|2995.84|2995.72|2995.72|0
1640873480000|2021-12-30 14:11:20|2995.65|2995.65|2995.62|2995.62|2995.65|2995.65|2995.62|2995.62|0
1640873490000|2021-12-30 14:11:30|2995.68|2995.68|2995.44|2995.44|2995.68|2995.68|2995.44|2995.44|0
1640873520000|2021-12-30 14:12:00|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|0
1640873550000|2021-12-30 14:12:30|2995.73|2995.73|2995.73|2995.73|2995.73|2995.73|2995.73|2995.73|0
1640873560000|2021-12-30 14:12:40|2995.81|2995.81|2996.01|2996.01|2996.01|2996.01|2995.81|2995.81|0
1640873570000|2021-12-30 14:12:50|2995.95|2995.95|2995.52|2995.52|2995.95|2995.95|2995.52|2995.52|0
1640873580000|2021-12-30 14:13:00|2995.63|2995.63|2995.67|2995.67|2995.7|2995.7|2995.63|2995.63|0
1640873590000|2021-12-30 14:13:10|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|0
1640873600000|2021-12-30 14:13:20|2995.76|2995.76|2995.76|2995.76|2995.76|2995.76|2995.76|2995.76|0
1640873630000|2021-12-30 14:13:50|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|0
1640873650000|2021-12-30 14:14:10|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|0
1640873670000|2021-12-30 14:14:30|2995.65|2995.65|2995.97|2995.97|2995.97|2995.97|2995.65|2995.65|0
1640873700000|2021-12-30 14:15:00|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|0
1640873710000|2021-12-30 14:15:10|2995.9|2995.9|2995.58|2995.58|2995.9|2995.9|2995.58|2995.58|0
1640873740000|2021-12-30 14:15:40|2995.69|2995.69|2996.02|2996.02|2996.02|2996.02|2995.69|2995.69|0
1640873750000|2021-12-30 14:15:50|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|0
1640873760000|2021-12-30 14:16:00|2996.01|2996.01|2995.88|2995.88|2996.01|2996.01|2995.88|2995.88|0
1640873780000|2021-12-30 14:16:20|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|0
1640873810000|2021-12-30 14:16:50|2995.73|2995.73|2996.16|2996.16|2996.16|2996.16|2995.73|2995.73|0
1640873820000|2021-12-30 14:17:00|2996.27|2996.27|2996.11|2996.11|2996.33|2996.33|2996|2996|0
1640873830000|2021-12-30 14:17:10|2996.35|2996.35|2996.19|2996.19|2996.35|2996.35|2996.19|2996.19|0
1640873850000|2021-12-30 14:17:30|2996.3|2996.3|2996.3|2996.3|2996.3|2996.3|2996.3|2996.3|0
1640873870000|2021-12-30 14:17:50|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|0
1640873880000|2021-12-30 14:18:00|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|0
1640873890000|2021-12-30 14:18:10|2995.99|2995.99|2995.99|2995.99|2995.99|2995.99|2995.99|2995.99|0
1640873920000|2021-12-30 14:18:40|2995.83|2995.83|2995.88|2995.88|2995.88|2995.88|2995.83|2995.83|0
1640873930000|2021-12-30 14:18:50|2995.65|2995.65|2995.54|2995.54|2995.65|2995.65|2995.54|2995.54|0
1640873940000|2021-12-30 14:19:00|2995.43|2995.43|2995.36|2995.36|2995.43|2995.43|2995.29|2995.29|0
1640873960000|2021-12-30 14:19:20|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|0
1640873980000|2021-12-30 14:19:40|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|2995.26|0
1640873990000|2021-12-30 14:19:50|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|0
1640874000000|2021-12-30 14:20:00|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|0
1640874070000|2021-12-30 14:21:10|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|0
1640874100000|2021-12-30 14:21:40|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|0
1640874120000|2021-12-30 14:22:00|2995.39|2995.39|2995.46|2995.46|2995.46|2995.46|2995.39|2995.39|0
1640874150000|2021-12-30 14:22:30|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|0
1640874160000|2021-12-30 14:22:40|2995.65|2995.65|2995.65|2995.65|2995.65|2995.65|2995.65|2995.65|0
1640874190000|2021-12-30 14:23:10|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|0
1640874210000|2021-12-30 14:23:30|2995.53|2995.53|2995.7|2995.7|2995.7|2995.7|2995.48|2995.48|0
1640874230000|2021-12-30 14:23:50|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|0
1640874240000|2021-12-30 14:24:00|2995.69|2995.69|2995.69|2995.69|2995.69|2995.69|2995.69|2995.69|0
1640874260000|2021-12-30 14:24:20|2995.81|2995.81|2995.92|2995.92|2995.92|2995.92|2995.81|2995.81|0
1640874270000|2021-12-30 14:24:30|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|0
1640874280000|2021-12-30 14:24:40|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|0
1640874300000|2021-12-30 14:25:00|2995.67|2995.67|2995.9|2995.9|2995.91|2995.91|2995.67|2995.67|0
1640874310000|2021-12-30 14:25:10|2995.64|2995.64|2995.57|2995.57|2995.64|2995.64|2995.57|2995.57|0
1640874330000|2021-12-30 14:25:30|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|0
1640874340000|2021-12-30 14:25:40|2995.66|2995.66|2995.59|2995.59|2995.66|2995.66|2995.59|2995.59|0
1640874360000|2021-12-30 14:26:00|2995.62|2995.62|2995.47|2995.47|2995.62|2995.62|2995.47|2995.47|0
1640874370000|2021-12-30 14:26:10|2995.73|2995.73|2995.73|2995.73|2995.73|2995.73|2995.73|2995.73|0
1640874380000|2021-12-30 14:26:20|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|2995.85|0
1640874420000|2021-12-30 14:27:00|2995.89|2995.89|2995.62|2995.62|2995.89|2995.89|2995.62|2995.62|0
1640874430000|2021-12-30 14:27:10|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|0
1640874450000|2021-12-30 14:27:30|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|0
1640874480000|2021-12-30 14:28:00|2995.24|2995.24|2995.16|2995.16|2995.24|2995.24|2995.13|2995.13|0
1640874510000|2021-12-30 14:28:30|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|2995.2|0
1640874530000|2021-12-30 14:28:50|2995.09|2995.09|2995.22|2995.22|2995.22|2995.22|2995.09|2995.09|0
1640874560000|2021-12-30 14:29:20|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|2995.15|0
1640874570000|2021-12-30 14:29:30|2995.02|2995.02|2995.11|2995.11|2995.11|2995.11|2994.95|2994.95|0
1640874580000|2021-12-30 14:29:40|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|0
1640874590000|2021-12-30 14:29:50|2995.3|2995.3|2995.25|2995.25|2995.3|2995.3|2995.25|2995.25|0
1640874600000|2021-12-30 14:30:00|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|0
1640874610000|2021-12-30 14:30:10|2995.29|2995.29|2995.11|2995.11|2995.29|2995.29|2995.11|2995.11|0
1640874620000|2021-12-30 14:30:20|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.77|2994.77|0
1640874640000|2021-12-30 14:30:40|2994.96|2994.96|2995.2|2995.2|2995.22|2995.22|2994.96|2994.96|0
1640874650000|2021-12-30 14:30:50|2995.36|2995.36|2995.2|2995.2|2995.36|2995.36|2995.2|2995.2|0
1640874660000|2021-12-30 14:31:00|2995.32|2995.32|2995.36|2995.36|2995.36|2995.36|2995.32|2995.32|0
1640874670000|2021-12-30 14:31:10|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|0
1640874700000|2021-12-30 14:31:40|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|0
1640874710000|2021-12-30 14:31:50|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|0
1640874720000|2021-12-30 14:32:00|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|2995.82|0
1640874730000|2021-12-30 14:32:10|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|0
1640874740000|2021-12-30 14:32:20|2996.04|2996.04|2996.04|2996.04|2996.11|2996.11|2996.04|2996.04|0
1640874750000|2021-12-30 14:32:30|2996.31|2996.31|2996.25|2996.25|2996.44|2996.44|2996.25|2996.25|0
1640874760000|2021-12-30 14:32:40|2996.18|2996.18|2996.11|2996.11|2996.18|2996.18|2996.11|2996.11|0
1640874780000|2021-12-30 14:33:00|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|2996.13|0
1640874820000|2021-12-30 14:33:40|2996.27|2996.27|2996.58|2996.58|2996.58|2996.58|2996.27|2996.27|0
1640874830000|2021-12-30 14:33:50|2996.87|2996.87|2997.12|2997.12|2997.16|2997.16|2996.87|2996.87|0
1640874840000|2021-12-30 14:34:00|2997.39|2997.39|2997.55|2997.55|2997.55|2997.55|2997.32|2997.32|0
1640874880000|2021-12-30 14:34:40|2997.48|2997.48|2997.7|2997.7|2997.7|2997.7|2997.48|2997.48|0
1640874890000|2021-12-30 14:34:50|2997.59|2997.59|2997.79|2997.79|2997.79|2997.79|2997.59|2997.59|0
1640874900000|2021-12-30 14:35:00|2998.51|2998.51|2998.43|2998.43|2998.64|2998.64|2998.24|2998.24|0
1640874910000|2021-12-30 14:35:10|2998.5|2998.5|2998.5|2998.5|2998.5|2998.5|2998.5|2998.5|0
1640874920000|2021-12-30 14:35:20|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|0
1640874940000|2021-12-30 14:35:40|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|0
1640874980000|2021-12-30 14:36:20|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|0
1640875000000|2021-12-30 14:36:40|2998.59|2998.59|2998.27|2998.27|2998.59|2998.59|2998.27|2998.27|0
1640875010000|2021-12-30 14:36:50|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|0
1640875030000|2021-12-30 14:37:10|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|0
1640875040000|2021-12-30 14:37:20|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|2997.96|0
1640875050000|2021-12-30 14:37:30|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|0
1640875060000|2021-12-30 14:37:40|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|0
1640875070000|2021-12-30 14:37:50|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|0
1640875080000|2021-12-30 14:38:00|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|0
1640875110000|2021-12-30 14:38:30|2997.94|2997.94|2997.87|2997.87|2997.94|2997.94|2997.87|2997.87|0
1640875120000|2021-12-30 14:38:40|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|2997.76|0
1640875130000|2021-12-30 14:38:50|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|0
1640875140000|2021-12-30 14:39:00|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|0
1640875200000|2021-12-30 14:40:00|2997.65|2997.65|2997.45|2997.45|2997.72|2997.72|2997.45|2997.45|0
1640875210000|2021-12-30 14:40:10|2997.23|2997.23|2997.23|2997.23|2997.23|2997.23|2997.12|2997.12|0
1640875220000|2021-12-30 14:40:20|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|0
1640875230000|2021-12-30 14:40:30|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|0
1640875260000|2021-12-30 14:41:00|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|0
1640875290000|2021-12-30 14:41:30|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|2996.54|0
1640875300000|2021-12-30 14:41:40|2996.47|2996.47|2996.4|2996.4|2996.47|2996.47|2996.4|2996.4|0
1640875310000|2021-12-30 14:41:50|2996.27|2996.27|2996.01|2996.01|2996.27|2996.27|2996.01|2996.01|0
1640875320000|2021-12-30 14:42:00|2995.95|2995.95|2995.21|2995.21|2995.95|2995.95|2995.21|2995.21|0
1640875330000|2021-12-30 14:42:10|2995.1|2995.1|2994.94|2994.94|2995.1|2995.1|2994.94|2994.94|0
1640875350000|2021-12-30 14:42:30|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|0
1640875370000|2021-12-30 14:42:50|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|2994.98|0
1640875380000|2021-12-30 14:43:00|2994.94|2994.94|2994.42|2994.42|2994.94|2994.94|2994.42|2994.42|0
1640875390000|2021-12-30 14:43:10|2994.26|2994.26|2994.26|2994.26|2994.26|2994.26|2994.26|2994.26|0
1640875400000|2021-12-30 14:43:20|2994.23|2994.23|2994.43|2994.43|2994.43|2994.43|2994.23|2994.23|0
1640875420000|2021-12-30 14:43:40|2994.37|2994.37|2994.37|2994.37|2994.37|2994.37|2994.37|2994.37|0
1640875430000|2021-12-30 14:43:50|2994.31|2994.31|2994.25|2994.25|2994.31|2994.31|2994.25|2994.25|0
1640875440000|2021-12-30 14:44:00|2994.2|2994.2|2993.9|2993.9|2994.33|2994.33|2993.9|2993.9|0
1640875450000|2021-12-30 14:44:10|2993.78|2993.78|2993.65|2993.65|2993.78|2993.78|2993.65|2993.65|0
1640875460000|2021-12-30 14:44:20|2993.49|2993.49|2992.99|2992.99|2993.49|2993.49|2992.99|2992.99|0
1640875470000|2021-12-30 14:44:30|2992.69|2992.69|2992.69|2992.69|2992.69|2992.69|2992.69|2992.69|0
1640875480000|2021-12-30 14:44:40|2992.84|2992.84|2992.84|2992.84|2992.84|2992.84|2992.84|2992.84|0
1640875490000|2021-12-30 14:44:50|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|0
1640875520000|2021-12-30 14:45:20|2992.48|2992.48|2992.61|2992.61|2992.61|2992.61|2992.48|2992.48|0
1640875530000|2021-12-30 14:45:30|2992.65|2992.65|2992.65|2992.65|2992.65|2992.65|2992.65|2992.65|0
1640875540000|2021-12-30 14:45:40|2992.77|2992.77|2992.77|2992.77|2992.77|2992.77|2992.77|2992.77|0
1640875560000|2021-12-30 14:46:00|2992.99|2992.99|2993.15|2993.15|2993.15|2993.15|2992.88|2992.88|0
1640875580000|2021-12-30 14:46:20|2993.09|2993.09|2992.92|2992.92|2993.09|2993.09|2992.92|2992.92|0
1640875590000|2021-12-30 14:46:30|2992.81|2992.81|2992.47|2992.47|2992.81|2992.81|2992.47|2992.47|0
1640875600000|2021-12-30 14:46:40|2992.42|2992.42|2992.42|2992.42|2992.42|2992.42|2992.42|2992.42|0
1640875640000|2021-12-30 14:47:20|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|0
1640875660000|2021-12-30 14:47:40|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|0
1640875690000|2021-12-30 14:48:10|2992.54|2992.54|2992.8|2992.8|2992.8|2992.8|2992.54|2992.54|0
1640875700000|2021-12-30 14:48:20|2992.93|2992.93|2992.93|2992.93|2992.93|2992.93|2992.93|2992.93|0
1640875730000|2021-12-30 14:48:50|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|0
1640875740000|2021-12-30 14:49:00|2993.45|2993.45|2993.45|2993.45|2993.45|2993.45|2993.45|2993.45|0
1640875750000|2021-12-30 14:49:10|2993.29|2993.29|2993.29|2993.29|2993.29|2993.29|2993.29|2993.29|0
1640875760000|2021-12-30 14:49:20|2993.22|2993.22|2993.22|2993.22|2993.22|2993.22|2993.22|2993.22|0
1640875780000|2021-12-30 14:49:40|2993.1|2993.1|2993.1|2993.1|2993.1|2993.1|2993.1|2993.1|0
1640875800000|2021-12-30 14:50:00|2993.32|2993.32|2993.38|2993.38|2993.38|2993.38|2993.32|2993.32|0
1640875810000|2021-12-30 14:50:10|2993.49|2993.49|2993.61|2993.61|2993.61|2993.61|2993.49|2993.49|0
1640875840000|2021-12-30 14:50:40|2993.75|2993.75|2993.88|2993.88|2993.88|2993.88|2993.72|2993.72|0
1640875850000|2021-12-30 14:50:50|2993.72|2993.72|2993.72|2993.72|2993.72|2993.72|2993.72|2993.72|0
1640875860000|2021-12-30 14:51:00|2993.84|2993.84|2994.04|2994.04|2994.04|2994.04|2993.84|2993.84|0
1640875870000|2021-12-30 14:51:10|2994.66|2994.66|2995.62|2995.62|2995.62|2995.62|2994.66|2994.66|0
1640875880000|2021-12-30 14:51:20|2995.49|2995.49|2995.53|2995.53|2995.53|2995.53|2995.36|2995.36|0
1640875890000|2021-12-30 14:51:30|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|0
1640875900000|2021-12-30 14:51:40|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|0
1640875910000|2021-12-30 14:51:50|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|0
1640875920000|2021-12-30 14:52:00|2995.58|2995.58|2995.36|2995.36|2995.58|2995.58|2995.36|2995.36|0
1640875930000|2021-12-30 14:52:10|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|0
1640875940000|2021-12-30 14:52:20|2995.37|2995.37|2995.43|2995.43|2995.43|2995.43|2995.37|2995.37|0
1640875980000|2021-12-30 14:53:00|2995.56|2995.56|2995.4|2995.4|2995.56|2995.56|2995.34|2995.34|0
1640875990000|2021-12-30 14:53:10|2995.29|2995.29|2995.16|2995.16|2995.29|2995.29|2995.16|2995.16|0
1640876030000|2021-12-30 14:53:50|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|0
1640876040000|2021-12-30 14:54:00|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|0
1640876080000|2021-12-30 14:54:40|2994.41|2994.41|2994.37|2994.37|2994.41|2994.41|2994.37|2994.37|0
1640876130000|2021-12-30 14:55:30|2994.5|2994.5|2994.5|2994.5|2994.5|2994.5|2994.5|2994.5|0
1640876150000|2021-12-30 14:55:50|2994.37|2994.37|2994.49|2994.49|2994.49|2994.49|2994.37|2994.37|0
1640876160000|2021-12-30 14:56:00|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|2994.42|0
1640876190000|2021-12-30 14:56:30|2994.29|2994.29|2993.86|2993.86|2994.29|2994.29|2993.73|2993.73|0
1640876220000|2021-12-30 14:57:00|2993.75|2993.75|2993.76|2993.76|2993.76|2993.76|2993.75|2993.75|0
1640876230000|2021-12-30 14:57:10|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|0
1640876260000|2021-12-30 14:57:40|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|0
1640876270000|2021-12-30 14:57:50|2993.7|2993.7|2993.73|2993.73|2993.79|2993.79|2993.64|2993.64|0
1640876280000|2021-12-30 14:58:00|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|2993.89|0
1640876290000|2021-12-30 14:58:10|2993.86|2993.86|2993.79|2993.79|2993.86|2993.86|2993.79|2993.79|0
1640876360000|2021-12-30 14:59:20|2993.92|2993.92|2993.79|2993.79|2993.92|2993.92|2993.79|2993.79|0
1640876370000|2021-12-30 14:59:30|2993.71|2993.71|2993.79|2993.79|2993.79|2993.79|2993.71|2993.71|0
1640876390000|2021-12-30 14:59:50|2993.54|2993.54|2993.3|2993.3|2993.54|2993.54|2993.3|2993.3|0
1640876400000|2021-12-30 15:00:00|2993.66|2993.66|2993.78|2993.78|2993.78|2993.78|2993.66|2993.66|0
1640876420000|2021-12-30 15:00:20|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|0
1640876440000|2021-12-30 15:00:40|2993.84|2993.84|2993.71|2993.71|2993.84|2993.84|2993.71|2993.71|0
1640876450000|2021-12-30 15:00:50|2993.82|2993.82|2993.82|2993.82|2993.82|2993.82|2993.82|2993.82|0
1640876460000|2021-12-30 15:01:00|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|0
1640876470000|2021-12-30 15:01:10|2993.84|2993.84|2993.46|2993.46|2993.84|2993.84|2993.46|2993.46|0
1640876520000|2021-12-30 15:02:00|2993.33|2993.33|2993.2|2993.2|2993.33|2993.33|2993.2|2993.2|0
1640876530000|2021-12-30 15:02:10|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|0
1640876540000|2021-12-30 15:02:20|2993.19|2993.19|2993.3|2993.3|2993.3|2993.3|2993.19|2993.19|0
1640876550000|2021-12-30 15:02:30|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|0
1640876560000|2021-12-30 15:02:40|2993.04|2993.04|2993.1|2993.1|2993.1|2993.1|2992.91|2992.91|0
1640876580000|2021-12-30 15:03:00|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|0
1640876610000|2021-12-30 15:03:30|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|0
1640876620000|2021-12-30 15:03:40|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|0
1640876630000|2021-12-30 15:03:50|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|0
1640876640000|2021-12-30 15:04:00|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|0
1640876660000|2021-12-30 15:04:20|2993.37|2993.37|2993.44|2993.44|2993.44|2993.44|2993.37|2993.37|0
1640876670000|2021-12-30 15:04:30|2993.48|2993.48|2993.51|2993.51|2993.51|2993.51|2993.48|2993.48|0
1640876680000|2021-12-30 15:04:40|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|0
1640876690000|2021-12-30 15:04:50|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|0
1640876710000|2021-12-30 15:05:10|2993.57|2993.57|2993.25|2993.25|2993.57|2993.57|2993.25|2993.25|0
1640876730000|2021-12-30 15:05:30|2993.36|2993.36|2993.52|2993.52|2993.52|2993.52|2993.36|2993.36|0
1640876750000|2021-12-30 15:05:50|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|2993.46|0
1640876760000|2021-12-30 15:06:00|2993.52|2993.52|2993.79|2993.79|2993.79|2993.79|2993.52|2993.52|0
1640876800000|2021-12-30 15:06:40|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|2993.91|0
1640876810000|2021-12-30 15:06:50|2993.79|2993.79|2993.85|2993.85|2993.85|2993.85|2993.79|2993.79|0
1640876830000|2021-12-30 15:07:10|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|0
1640876840000|2021-12-30 15:07:20|2994.04|2994.04|2994|2994|2994.04|2994.04|2994|2994|0
1640876850000|2021-12-30 15:07:30|2994.06|2994.06|2994.18|2994.18|2994.18|2994.18|2994.06|2994.06|0
1640876870000|2021-12-30 15:07:50|2994.29|2994.29|2993.96|2993.96|2994.29|2994.29|2993.96|2993.96|0
1640876880000|2021-12-30 15:08:00|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|0
1640876900000|2021-12-30 15:08:20|2994.15|2994.15|2994.18|2994.18|2994.18|2994.18|2994.15|2994.15|0
1640876910000|2021-12-30 15:08:30|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|2993.55|0
1640876940000|2021-12-30 15:09:00|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|0
1640876950000|2021-12-30 15:09:10|2993.47|2993.47|2993.27|2993.27|2993.47|2993.47|2993.27|2993.27|0
1640876960000|2021-12-30 15:09:20|2993.41|2993.41|2993.14|2993.14|2993.41|2993.41|2993.14|2993.14|0
1640876970000|2021-12-30 15:09:30|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|0
1640876980000|2021-12-30 15:09:40|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|0
1640877020000|2021-12-30 15:10:20|2993.41|2993.41|2993.57|2993.57|2993.57|2993.57|2993.41|2993.41|0
1640877040000|2021-12-30 15:10:40|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|0
1640877050000|2021-12-30 15:10:50|2993.64|2993.64|2993.62|2993.62|2993.64|2993.64|2993.3|2993.3|0
1640877060000|2021-12-30 15:11:00|2993.88|2993.88|2993.58|2993.58|2993.88|2993.88|2993.58|2993.58|0
1640877070000|2021-12-30 15:11:10|2993.36|2993.36|2993.24|2993.24|2993.36|2993.36|2993.24|2993.24|0
1640877080000|2021-12-30 15:11:20|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|0
1640877090000|2021-12-30 15:11:30|2992.51|2992.51|2992.42|2992.42|2992.67|2992.67|2992.42|2992.42|0
1640877100000|2021-12-30 15:11:40|2992.31|2992.31|2992.31|2992.31|2992.31|2992.31|2992.31|2992.31|0
1640877110000|2021-12-30 15:11:50|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|0
1640877120000|2021-12-30 15:12:00|2992.51|2992.51|2992.51|2992.51|2992.51|2992.51|2992.51|2992.51|0
1640877130000|2021-12-30 15:12:10|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|0
1640877140000|2021-12-30 15:12:20|2992.47|2992.47|2992.47|2992.47|2992.47|2992.47|2992.47|2992.47|0
1640877160000|2021-12-30 15:12:40|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|0
1640877180000|2021-12-30 15:13:00|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|0
1640877190000|2021-12-30 15:13:10|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|0
1640877210000|2021-12-30 15:13:30|2992.1|2992.1|2991.47|2991.47|2992.1|2992.1|2991.47|2991.47|0
1640877230000|2021-12-30 15:13:50|2991.41|2991.41|2991.41|2991.41|2991.41|2991.41|2991.41|2991.41|0
1640877240000|2021-12-30 15:14:00|2991.48|2991.48|2991.43|2991.43|2991.48|2991.48|2991.43|2991.43|0
1640877260000|2021-12-30 15:14:20|2991.58|2991.58|2991.58|2991.58|2991.58|2991.58|2991.58|2991.58|0
1640877270000|2021-12-30 15:14:30|2991.72|2991.72|2992.01|2992.01|2992.01|2992.01|2991.72|2991.72|0
1640877280000|2021-12-30 15:14:40|2991.87|2991.87|2991.87|2991.87|2991.87|2991.87|2991.87|2991.87|0
1640877310000|2021-12-30 15:15:10|2991.93|2991.93|2991.89|2991.89|2991.93|2991.93|2991.89|2991.89|0
1640877320000|2021-12-30 15:15:20|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|0
1640877330000|2021-12-30 15:15:30|2991.84|2991.84|2991.84|2991.84|2991.84|2991.84|2991.84|2991.84|0
1640877340000|2021-12-30 15:15:40|2992|2992|2992|2992|2992|2992|2992|2992|0
1640877360000|2021-12-30 15:16:00|2992.25|2992.25|2992.13|2992.13|2992.25|2992.25|2992.13|2992.13|0
1640877370000|2021-12-30 15:16:10|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|0
1640877380000|2021-12-30 15:16:20|2992.27|2992.27|2992.53|2992.53|2992.53|2992.53|2992.27|2992.27|0
1640877390000|2021-12-30 15:16:30|2992.64|2992.64|2992.64|2992.64|2992.64|2992.64|2992.64|2992.64|0
1640877400000|2021-12-30 15:16:40|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|0
1640877410000|2021-12-30 15:16:50|2992.82|2992.82|2992.82|2992.82|2992.82|2992.82|2992.82|2992.82|0
1640877430000|2021-12-30 15:17:10|2992.77|2992.77|2992.77|2992.77|2992.77|2992.77|2992.77|2992.77|0
1640877450000|2021-12-30 15:17:30|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|0
1640877500000|2021-12-30 15:18:20|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|0
1640877530000|2021-12-30 15:18:50|2992.65|2992.65|2992.72|2992.72|2992.72|2992.72|2992.65|2992.65|0
1640877540000|2021-12-30 15:19:00|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|0
1640877550000|2021-12-30 15:19:10|2992.66|2992.66|2992.73|2992.73|2992.73|2992.73|2992.66|2992.66|0
1640877560000|2021-12-30 15:19:20|2992.8|2992.8|2992.81|2992.81|2992.92|2992.92|2992.8|2992.8|0
1640877580000|2021-12-30 15:19:40|2992.85|2992.85|2992.89|2992.89|2993.15|2993.15|2992.85|2992.85|0
1640877610000|2021-12-30 15:20:10|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|0
1640877620000|2021-12-30 15:20:20|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|0
1640877630000|2021-12-30 15:20:30|2992.88|2992.88|2992.91|2992.91|2992.91|2992.91|2992.88|2992.88|0
1640877660000|2021-12-30 15:21:00|2992.76|2992.76|2992.76|2992.76|2992.76|2992.76|2992.76|2992.76|0
1640877670000|2021-12-30 15:21:10|2993|2993|2993|2993|2993|2993|2993|2993|0
1640877680000|2021-12-30 15:21:20|2993.08|2993.08|2993.02|2993.02|2993.08|2993.08|2993.02|2993.02|0
1640877710000|2021-12-30 15:21:50|2993.14|2993.14|2993.14|2993.14|2993.14|2993.14|2993.14|2993.14|0
1640877720000|2021-12-30 15:22:00|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|0
1640877730000|2021-12-30 15:22:10|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|2993.16|0
1640877740000|2021-12-30 15:22:20|2993.13|2993.13|2993.01|2993.01|2993.13|2993.13|2993.01|2993.01|0
1640877820000|2021-12-30 15:23:40|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|2992.87|0
1640877830000|2021-12-30 15:23:50|2992.94|2992.94|2992.94|2992.94|2992.94|2992.94|2992.94|2992.94|0
1640877840000|2021-12-30 15:24:00|2992.87|2992.87|2992.98|2992.98|2992.98|2992.98|2992.87|2992.87|0
1640877880000|2021-12-30 15:24:40|2993.11|2993.11|2992.98|2992.98|2993.11|2993.11|2992.98|2992.98|0
1640877910000|2021-12-30 15:25:10|2993.04|2993.04|2993.04|2993.04|2993.04|2993.04|2993.04|2993.04|0
1640877920000|2021-12-30 15:25:20|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|0
1640877930000|2021-12-30 15:25:30|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|0
1640877950000|2021-12-30 15:25:50|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|0
1640877980000|2021-12-30 15:26:20|2993.19|2993.19|2993.19|2993.19|2993.19|2993.19|2993.19|2993.19|0
1640878000000|2021-12-30 15:26:40|2993.08|2993.08|2992.97|2992.97|2993.08|2993.08|2992.97|2992.97|0
1640878030000|2021-12-30 15:27:10|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|0
1640878040000|2021-12-30 15:27:20|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|0
1640878050000|2021-12-30 15:27:30|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|0
1640878070000|2021-12-30 15:27:50|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|0
1640878080000|2021-12-30 15:28:00|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|2993.36|0
1640878090000|2021-12-30 15:28:10|2993.2|2993.2|2993.52|2993.52|2993.52|2993.52|2993.2|2993.2|0
1640878100000|2021-12-30 15:28:20|2993.73|2993.73|2993.73|2993.73|2993.73|2993.73|2993.73|2993.73|0
1640878110000|2021-12-30 15:28:30|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|0
1640878140000|2021-12-30 15:29:00|2993.72|2993.72|2993.83|2993.83|2993.83|2993.83|2993.72|2993.72|0
1640878150000|2021-12-30 15:29:10|2993.94|2993.94|2994.5|2994.5|2994.5|2994.5|2993.94|2993.94|0
1640878160000|2021-12-30 15:29:20|2994.39|2994.39|2994.39|2994.39|2994.39|2994.39|2994.39|2994.39|0
1640878170000|2021-12-30 15:29:30|2994.61|2994.61|2994.82|2994.82|2994.82|2994.82|2994.61|2994.61|0
1640878180000|2021-12-30 15:29:40|2994.88|2994.88|2994.81|2994.81|2994.88|2994.88|2994.81|2994.81|0
1640878190000|2021-12-30 15:29:50|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|0
1640878200000|2021-12-30 15:30:00|2995.03|2995.03|2995.28|2995.28|2995.28|2995.28|2995.03|2995.03|0
1640878220000|2021-12-30 15:30:20|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|0
1640878260000|2021-12-30 15:31:00|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|0
1640878270000|2021-12-30 15:31:10|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|0
1640878280000|2021-12-30 15:31:20|2995.63|2995.63|2995.9|2995.9|2995.9|2995.9|2995.63|2995.63|0
1640878290000|2021-12-30 15:31:30|2995.77|2995.77|2996.03|2996.03|2996.03|2996.03|2995.77|2995.77|0
1640878300000|2021-12-30 15:31:40|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|0
1640878310000|2021-12-30 15:31:50|2996.3|2996.3|2996.39|2996.39|2996.52|2996.52|2996.3|2996.3|0
1640878320000|2021-12-30 15:32:00|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|0
1640878330000|2021-12-30 15:32:10|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|0
1640878350000|2021-12-30 15:32:30|2996.52|2996.52|2996.64|2996.64|2996.64|2996.64|2996.52|2996.52|0
1640878360000|2021-12-30 15:32:40|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|0
1640878380000|2021-12-30 15:33:00|2996.78|2996.78|2996.83|2996.83|2996.83|2996.83|2996.78|2996.78|0
1640878390000|2021-12-30 15:33:10|2996.95|2996.95|2996.86|2996.86|2996.95|2996.95|2996.86|2996.86|0
1640878400000|2021-12-30 15:33:20|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|0
1640878410000|2021-12-30 15:33:30|2997.59|2997.59|2997.56|2997.56|2997.7|2997.7|2997.56|2997.56|0
1640878430000|2021-12-30 15:33:50|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|0
1640878440000|2021-12-30 15:34:00|2997.95|2997.95|2997.81|2997.81|2997.95|2997.95|2997.81|2997.81|0
1640878460000|2021-12-30 15:34:20|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|0
1640878470000|2021-12-30 15:34:30|2998.39|2998.39|2998.53|2998.53|2998.53|2998.53|2998.39|2998.39|0
1640878480000|2021-12-30 15:34:40|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|0
1640878490000|2021-12-30 15:34:50|2998.64|2998.64|2998.68|2998.68|2998.68|2998.68|2998.64|2998.64|0
1640878500000|2021-12-30 15:35:00|2998.72|2998.72|2998.61|2998.61|2998.76|2998.76|2998.61|2998.61|0
1640878520000|2021-12-30 15:35:20|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|0
1640878530000|2021-12-30 15:35:30|2998.7|2998.7|2998.78|2998.78|2998.78|2998.78|2998.62|2998.62|0
1640878540000|2021-12-30 15:35:40|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|0
1640878560000|2021-12-30 15:36:00|2998.82|2998.82|2998.65|2998.65|2998.82|2998.82|2998.51|2998.51|0
1640878570000|2021-12-30 15:36:10|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|0
1640878580000|2021-12-30 15:36:20|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|2998.67|0
1640878600000|2021-12-30 15:36:40|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|2998.74|0
1640878610000|2021-12-30 15:36:50|2998.87|2998.87|2998.87|2998.87|2998.87|2998.87|2998.87|2998.87|0
1640878650000|2021-12-30 15:37:30|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|0
1640878660000|2021-12-30 15:37:40|2999.07|2999.07|2998.91|2998.91|2999.07|2999.07|2998.91|2998.91|0
1640878670000|2021-12-30 15:37:50|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|0
1640878680000|2021-12-30 15:38:00|2998.65|2998.65|2998.76|2998.76|2998.82|2998.82|2998.65|2998.65|0
1640878690000|2021-12-30 15:38:10|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|0
1640878700000|2021-12-30 15:38:20|2998.95|2998.95|2998.95|2998.95|2998.95|2998.95|2998.95|2998.95|0
1640878770000|2021-12-30 15:39:30|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|0
1640878780000|2021-12-30 15:39:40|2998.58|2998.58|2998.64|2998.64|2998.64|2998.64|2998.58|2998.58|0
1640878790000|2021-12-30 15:39:50|2998.67|2998.67|2998.46|2998.46|2998.67|2998.67|2998.46|2998.46|0
1640878800000|2021-12-30 15:40:00|2998.59|2998.59|2998.52|2998.52|2998.59|2998.59|2998.52|2998.52|0
1640878810000|2021-12-30 15:40:10|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|0
1640878820000|2021-12-30 15:40:20|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|0
1640878840000|2021-12-30 15:40:40|2998.71|2998.71|2998.71|2998.71|2998.71|2998.71|2998.71|2998.71|0
1640878850000|2021-12-30 15:40:50|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|0
1640878860000|2021-12-30 15:41:00|2998.62|2998.62|2998.62|2998.62|2998.75|2998.75|2998.62|2998.62|0
1640878890000|2021-12-30 15:41:30|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|0
1640878900000|2021-12-30 15:41:40|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|2998.79|0
1640878910000|2021-12-30 15:41:50|2998.9|2998.9|2998.95|2998.95|2998.95|2998.95|2998.9|2998.9|0
1640878920000|2021-12-30 15:42:00|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|0
1640878930000|2021-12-30 15:42:10|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|0
1640878970000|2021-12-30 15:42:50|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|0
1640878980000|2021-12-30 15:43:00|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|2999.01|0
1640879000000|2021-12-30 15:43:20|2998.94|2998.94|2998.86|2998.86|2998.94|2998.94|2998.86|2998.86|0
1640879010000|2021-12-30 15:43:30|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|0
1640879020000|2021-12-30 15:43:40|2998.53|2998.53|2998.53|2998.53|2998.64|2998.64|2998.53|2998.53|0
1640879030000|2021-12-30 15:43:50|2998.66|2998.66|2998.53|2998.53|2998.66|2998.66|2998.53|2998.53|0
1640879040000|2021-12-30 15:44:00|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|0
1640879060000|2021-12-30 15:44:20|2998.77|2998.77|2998.77|2998.77|2998.77|2998.77|2998.77|2998.77|0
1640879100000|2021-12-30 15:45:00|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|2998.88|0
1640879110000|2021-12-30 15:45:10|2999.01|2999.01|2998.88|2998.88|2999.01|2999.01|2998.88|2998.88|0
1640879120000|2021-12-30 15:45:20|2999.01|2999.01|2998.63|2998.63|2999.01|2999.01|2998.63|2998.63|0
1640879130000|2021-12-30 15:45:30|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|0
1640879150000|2021-12-30 15:45:50|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|0
1640879160000|2021-12-30 15:46:00|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|0
1640879190000|2021-12-30 15:46:30|2998.47|2998.47|2998.47|2998.47|2998.47|2998.47|2998.47|2998.47|0
1640879220000|2021-12-30 15:47:00|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|2998.41|0
1640879250000|2021-12-30 15:47:30|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|0
1640879260000|2021-12-30 15:47:40|2998.75|2998.75|2998.97|2998.97|2999.11|2999.11|2998.75|2998.75|0
1640879270000|2021-12-30 15:47:50|2999.1|2999.1|2999.1|2999.1|2999.1|2999.1|2999.1|2999.1|0
1640879280000|2021-12-30 15:48:00|2999.21|2999.21|2999.17|2999.17|2999.6|2999.6|2999.17|2999.17|0
1640879290000|2021-12-30 15:48:10|2999.24|2999.24|2999.36|2999.36|2999.36|2999.36|2999.24|2999.24|0
1640879310000|2021-12-30 15:48:30|2999.42|2999.42|2999.65|2999.65|2999.65|2999.65|2999.42|2999.42|0
1640879330000|2021-12-30 15:48:50|2999.53|2999.53|2999.46|2999.46|2999.53|2999.53|2999.46|2999.46|0
1640879350000|2021-12-30 15:49:10|2999.38|2999.38|2999.35|2999.35|2999.38|2999.38|2999.31|2999.31|0
1640879370000|2021-12-30 15:49:30|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|0
1640879380000|2021-12-30 15:49:40|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|2999.43|0
1640879390000|2021-12-30 15:49:50|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|0
1640879410000|2021-12-30 15:50:10|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|0
1640879430000|2021-12-30 15:50:30|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|2999.6|0
1640879450000|2021-12-30 15:50:50|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|0
1640879470000|2021-12-30 15:51:10|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|0
1640879490000|2021-12-30 15:51:30|2999.92|2999.92|2999.92|2999.92|2999.92|2999.92|2999.92|2999.92|0
1640879510000|2021-12-30 15:51:50|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|3000.04|0
1640879530000|2021-12-30 15:52:10|2999.78|2999.78|2999.78|2999.78|2999.91|2999.91|2999.78|2999.78|0
1640879540000|2021-12-30 15:52:20|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|0
1640879560000|2021-12-30 15:52:40|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|0
1640879580000|2021-12-30 15:53:00|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|0
1640879620000|2021-12-30 15:53:40|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|0
1640879640000|2021-12-30 15:54:00|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|0
1640879650000|2021-12-30 15:54:10|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|3000.91|0
1640879660000|2021-12-30 15:54:20|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|3000.94|0
1640879730000|2021-12-30 15:55:30|3001.1|3001.1|3001.01|3001.01|3001.15|3001.15|3001.01|3001.01|0
1640879770000|2021-12-30 15:56:10|3000.9|3000.9|3001.12|3001.12|3001.12|3001.12|3000.9|3000.9|0
1640879780000|2021-12-30 15:56:20|3001|3001|3001.06|3001.06|3001.06|3001.06|3001|3001|0
1640879790000|2021-12-30 15:56:30|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|0
1640879800000|2021-12-30 15:56:40|3000.78|3000.78|3000.74|3000.74|3000.78|3000.78|3000.74|3000.74|0
1640879810000|2021-12-30 15:56:50|3000.96|3000.96|3000.89|3000.89|3000.96|3000.96|3000.89|3000.89|0
1640879880000|2021-12-30 15:58:00|3001.05|3001.05|3000.97|3000.97|3001.05|3001.05|3000.97|3000.97|0
1640879890000|2021-12-30 15:58:10|3000.85|3000.85|3000.85|3000.85|3000.85|3000.85|3000.85|3000.85|0
1640879900000|2021-12-30 15:58:20|3001.16|3001.16|3001.03|3001.03|3001.16|3001.16|3001.03|3001.03|0
1640879940000|2021-12-30 15:59:00|3001.15|3001.15|3000.59|3000.59|3001.15|3001.15|3000.59|3000.59|0
1640879960000|2021-12-30 15:59:20|3000.73|3000.73|3000.52|3000.52|3000.73|3000.73|3000.52|3000.52|0
1640879970000|2021-12-30 15:59:30|3000.28|3000.28|3000.41|3000.41|3000.41|3000.41|3000.28|3000.28|0
1640879980000|2021-12-30 15:59:40|3000.25|3000.25|3000.09|3000.09|3000.25|3000.25|3000.09|3000.09|0
1640880010000|2021-12-30 16:00:10|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|0
1640880020000|2021-12-30 16:00:20|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|3000.35|0
1640880050000|2021-12-30 16:00:50|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|0
1640880110000|2021-12-30 16:01:50|3000.62|3000.62|3000.68|3000.68|3000.68|3000.68|3000.62|3000.62|0
1640880120000|2021-12-30 16:02:00|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|3000.62|0
1640880130000|2021-12-30 16:02:10|3000.55|3000.55|3000.29|3000.29|3000.55|3000.55|3000.29|3000.29|0
1640880140000|2021-12-30 16:02:20|3000.42|3000.42|3000.27|3000.27|3000.42|3000.42|3000.16|3000.16|0
1640880150000|2021-12-30 16:02:30|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|3000.23|0
1640880190000|2021-12-30 16:03:10|3000.17|3000.17|3000.04|3000.04|3000.17|3000.17|3000.04|3000.04|0
1640880200000|2021-12-30 16:03:20|2999.98|2999.98|3000.13|3000.13|3000.26|3000.26|2999.98|2999.98|0
1640880220000|2021-12-30 16:03:40|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|0
1640880230000|2021-12-30 16:03:50|3000.34|3000.34|3000.26|3000.26|3000.34|3000.34|3000.26|3000.26|0
1640880240000|2021-12-30 16:04:00|3000.2|3000.2|3000.32|3000.32|3000.36|3000.36|3000.2|3000.2|0
1640880250000|2021-12-30 16:04:10|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|0
1640880260000|2021-12-30 16:04:20|3000.32|3000.32|3000.32|3000.32|3000.45|3000.45|3000.32|3000.32|0
1640880280000|2021-12-30 16:04:40|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|0
1640880290000|2021-12-30 16:04:50|3000.52|3000.52|3000.75|3000.75|3000.75|3000.75|3000.52|3000.52|0
1640880310000|2021-12-30 16:05:10|3000.79|3000.79|3000.79|3000.79|3000.79|3000.79|3000.79|3000.79|0
1640880320000|2021-12-30 16:05:20|3001.09|3001.09|3000.98|3000.98|3001.09|3001.09|3000.98|3000.98|0
1640880330000|2021-12-30 16:05:30|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|0
1640880340000|2021-12-30 16:05:40|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|0
1640880350000|2021-12-30 16:05:50|3001.34|3001.34|3001.28|3001.28|3001.34|3001.34|3001.28|3001.28|0
1640880370000|2021-12-30 16:06:10|3001.35|3001.35|3001.57|3001.57|3001.57|3001.57|3001.35|3001.35|0
1640880400000|2021-12-30 16:06:40|3001.68|3001.68|3001.9|3001.9|3001.9|3001.9|3001.68|3001.68|0
1640880440000|2021-12-30 16:07:20|3001.76|3001.76|3001.88|3001.88|3001.88|3001.88|3001.76|3001.76|0
1640880450000|2021-12-30 16:07:30|3001.92|3001.92|3001.96|3001.96|3001.96|3001.96|3001.92|3001.92|0
1640880470000|2021-12-30 16:07:50|3001.85|3001.85|3001.53|3001.53|3001.85|3001.85|3001.53|3001.53|0
1640880530000|2021-12-30 16:08:50|3001.64|3001.64|3001.68|3001.68|3001.68|3001.68|3001.64|3001.64|0
1640880550000|2021-12-30 16:09:10|3001.63|3001.63|3001.7|3001.7|3001.7|3001.7|3001.63|3001.63|0
1640880570000|2021-12-30 16:09:30|3001.78|3001.78|3001.74|3001.74|3001.78|3001.78|3001.74|3001.74|0
1640880580000|2021-12-30 16:09:40|3001.58|3001.58|3001.32|3001.32|3001.58|3001.58|3001.32|3001.32|0
1640880600000|2021-12-30 16:10:00|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|3001.09|0
1640880610000|2021-12-30 16:10:10|3001.15|3001.15|3001.29|3001.29|3001.29|3001.29|3001.15|3001.15|0
1640880620000|2021-12-30 16:10:20|3001.15|3001.15|3001.15|3001.15|3001.15|3001.15|3001.15|3001.15|0
1640880630000|2021-12-30 16:10:30|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|0
1640880660000|2021-12-30 16:11:00|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|3001.17|0
1640880670000|2021-12-30 16:11:10|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|0
1640880710000|2021-12-30 16:11:50|3001.22|3001.22|3001.27|3001.27|3001.27|3001.27|3001.22|3001.22|0
1640880720000|2021-12-30 16:12:00|3001.12|3001.12|3001.27|3001.27|3001.27|3001.27|3001.12|3001.12|0
1640880740000|2021-12-30 16:12:20|3001.41|3001.41|3001.52|3001.52|3001.52|3001.52|3001.41|3001.41|0
1640880750000|2021-12-30 16:12:30|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|3001.63|0
1640880760000|2021-12-30 16:12:40|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|0
1640880780000|2021-12-30 16:13:00|3001.74|3001.74|3001.6|3001.6|3001.74|3001.74|3001.6|3001.6|0
1640880830000|2021-12-30 16:13:50|3001.73|3001.73|3001.86|3001.86|3001.86|3001.86|3001.73|3001.73|0
1640880840000|2021-12-30 16:14:00|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|0
1640880850000|2021-12-30 16:14:10|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|0
1640880860000|2021-12-30 16:14:20|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|3001.99|0
1640880880000|2021-12-30 16:14:40|3002.3|3002.3|3002.3|3002.3|3002.3|3002.3|3002.3|3002.3|0
1640880890000|2021-12-30 16:14:50|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|0
1640880900000|2021-12-30 16:15:00|3002.3|3002.3|3002.43|3002.43|3002.43|3002.43|3002.3|3002.3|0
1640880910000|2021-12-30 16:15:10|3002.37|3002.37|3002.47|3002.47|3002.51|3002.51|3002.35|3002.35|0
1640880950000|2021-12-30 16:15:50|3002.53|3002.53|3002.68|3002.68|3002.68|3002.68|3002.53|3002.53|0
1640880960000|2021-12-30 16:16:00|3002.61|3002.61|3002.46|3002.46|3002.61|3002.61|3002.35|3002.35|0
1640880970000|2021-12-30 16:16:10|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|0
1640880990000|2021-12-30 16:16:30|3002.52|3002.52|3002.52|3002.52|3002.52|3002.52|3002.52|3002.52|0
1640881010000|2021-12-30 16:16:50|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|0
1640881020000|2021-12-30 16:17:00|3002.7|3002.7|3002.78|3002.78|3002.78|3002.78|3002.65|3002.65|0
1640881030000|2021-12-30 16:17:10|3002.65|3002.65|3002.84|3002.84|3002.84|3002.84|3002.65|3002.65|0
1640881050000|2021-12-30 16:17:30|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|0
1640881060000|2021-12-30 16:17:40|3002.67|3002.67|3002.9|3002.9|3002.9|3002.9|3002.67|3002.67|0
1640881070000|2021-12-30 16:17:50|3003.01|3003.01|3003.12|3003.12|3003.12|3003.12|3002.94|3002.94|0
1640881080000|2021-12-30 16:18:00|3003.23|3003.23|3003.35|3003.35|3003.35|3003.35|3003.23|3003.23|0
1640881090000|2021-12-30 16:18:10|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|0
1640881100000|2021-12-30 16:18:20|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|0
1640881110000|2021-12-30 16:18:30|3003.66|3003.66|3004.11|3004.11|3004.11|3004.11|3003.66|3003.66|0
1640881120000|2021-12-30 16:18:40|3003.99|3003.99|3004.04|3004.04|3004.11|3004.11|3003.99|3003.99|0
1640881140000|2021-12-30 16:19:00|3004.35|3004.35|3004.35|3004.35|3004.35|3004.35|3004.35|3004.35|0
1640881150000|2021-12-30 16:19:10|3004.41|3004.41|3004.41|3004.41|3004.41|3004.41|3004.41|3004.41|0
1640881160000|2021-12-30 16:19:20|3004.54|3004.54|3004.41|3004.41|3004.54|3004.54|3004.41|3004.41|0
1640881170000|2021-12-30 16:19:30|3004.35|3004.35|3004.46|3004.46|3004.46|3004.46|3004.35|3004.35|0
1640881180000|2021-12-30 16:19:40|3004.42|3004.42|3004.38|3004.38|3004.42|3004.42|3004.38|3004.38|0
1640881190000|2021-12-30 16:19:50|3004.51|3004.51|3004.51|3004.51|3004.51|3004.51|3004.51|3004.51|0
1640881200000|2021-12-30 16:20:00|3004.47|3004.47|3004.76|3004.76|3004.76|3004.76|3004.47|3004.47|0
1640881210000|2021-12-30 16:20:10|3004.65|3004.65|3004.62|3004.62|3004.72|3004.72|3004.57|3004.57|0
1640881240000|2021-12-30 16:20:40|3004.51|3004.51|3004.21|3004.21|3004.51|3004.51|3004.21|3004.21|0
1640881260000|2021-12-30 16:21:00|3004.08|3004.08|3003.98|3003.98|3004.12|3004.12|3003.98|3003.98|0
1640881270000|2021-12-30 16:21:10|3003.86|3003.86|3004.21|3004.21|3004.21|3004.21|3003.86|3003.86|0
1640881280000|2021-12-30 16:21:20|3004.07|3004.07|3004.01|3004.01|3004.07|3004.07|3003.96|3003.96|0
1640881300000|2021-12-30 16:21:40|3003.88|3003.88|3004.01|3004.01|3004.01|3004.01|3003.88|3003.88|0
1640881310000|2021-12-30 16:21:50|3003.88|3003.88|3003.56|3003.56|3003.88|3003.88|3003.56|3003.56|0
1640881320000|2021-12-30 16:22:00|3003.72|3003.72|3003.6|3003.6|3003.72|3003.72|3003.6|3003.6|0
1640881330000|2021-12-30 16:22:10|3003.73|3003.73|3003.64|3003.64|3003.77|3003.77|3003.64|3003.64|0
1640881360000|2021-12-30 16:22:40|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|0
1640881370000|2021-12-30 16:22:50|3003.52|3003.52|3003.65|3003.65|3003.65|3003.65|3003.52|3003.52|0
1640881380000|2021-12-30 16:23:00|3003.76|3003.76|3003.76|3003.76|3003.76|3003.76|3003.76|3003.76|0
1640881390000|2021-12-30 16:23:10|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|0
1640881400000|2021-12-30 16:23:20|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|0
1640881410000|2021-12-30 16:23:30|3003.9|3003.9|3003.77|3003.77|3003.9|3003.9|3003.77|3003.77|0
1640881420000|2021-12-30 16:23:40|3003.93|3003.93|3003.82|3003.82|3003.93|3003.93|3003.82|3003.82|0
1640881430000|2021-12-30 16:23:50|3003.74|3003.74|3003.63|3003.63|3003.74|3003.74|3003.63|3003.63|0
1640881440000|2021-12-30 16:24:00|3003.7|3003.7|3003.32|3003.32|3003.7|3003.7|3003.32|3003.32|0
1640881450000|2021-12-30 16:24:10|3003.07|3003.07|3002.8|3002.8|3003.09|3003.09|3002.8|3002.8|0
1640881460000|2021-12-30 16:24:20|3002.64|3002.64|3002.5|3002.5|3002.64|3002.64|3002.5|3002.5|0
1640881470000|2021-12-30 16:24:30|3002.43|3002.43|3002.39|3002.39|3002.43|3002.43|3002.39|3002.39|0
1640881480000|2021-12-30 16:24:40|3002.5|3002.5|3002.24|3002.24|3002.5|3002.5|3002.24|3002.24|0
1640881490000|2021-12-30 16:24:50|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|0
1640881500000|2021-12-30 16:25:00|3002.45|3002.45|3002.96|3002.96|3002.96|3002.96|3002.45|3002.45|0
1640881510000|2021-12-30 16:25:10|3002.65|3002.65|3002.6|3002.6|3002.72|3002.72|3002.6|3002.6|0
1640881520000|2021-12-30 16:25:20|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|0
1640881530000|2021-12-30 16:25:30|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|0
1640881540000|2021-12-30 16:25:40|3002.71|3002.71|3002.59|3002.59|3002.72|3002.72|3002.52|3002.52|0
1640881550000|2021-12-30 16:25:50|3002.52|3002.52|3002.44|3002.44|3002.52|3002.52|3002.19|3002.19|0
1640881560000|2021-12-30 16:26:00|3002.37|3002.37|3002.45|3002.45|3002.52|3002.52|3002.37|3002.37|0
1640881570000|2021-12-30 16:26:10|3002.15|3002.15|3002.58|3002.58|3002.58|3002.58|3002.15|3002.15|0
1640881580000|2021-12-30 16:26:20|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|0
1640881600000|2021-12-30 16:26:40|3002.5|3002.5|3002.03|3002.03|3002.5|3002.5|3002.03|3002.03|0
1640881610000|2021-12-30 16:26:50|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|0
1640881620000|2021-12-30 16:27:00|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|0
1640881630000|2021-12-30 16:27:10|3002.43|3002.43|3002.43|3002.43|3002.43|3002.43|3002.43|3002.43|0
1640881640000|2021-12-30 16:27:20|3002.36|3002.36|3002.55|3002.55|3002.55|3002.55|3002.32|3002.32|0
1640881650000|2021-12-30 16:27:30|3003.17|3003.17|3003.17|3003.17|3003.3|3003.3|3003.17|3003.17|0
1640881660000|2021-12-30 16:27:40|3003.04|3003.04|3003.22|3003.22|3003.22|3003.22|3002.92|3002.92|0
1640881670000|2021-12-30 16:27:50|3003.36|3003.36|3003.31|3003.31|3003.36|3003.36|3003.31|3003.31|0
1640881680000|2021-12-30 16:28:00|3003.38|3003.38|3003.66|3003.66|3003.66|3003.66|3003.38|3003.38|0
1640881690000|2021-12-30 16:28:10|3003.59|3003.59|3003.47|3003.47|3003.59|3003.59|3003.4|3003.4|0
1640881700000|2021-12-30 16:28:20|3003.44|3003.44|3002.77|3002.77|3003.51|3003.51|3002.73|3002.73|0
1640881710000|2021-12-30 16:28:30|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|0
1640881720000|2021-12-30 16:28:40|3002.85|3002.85|3002.7|3002.7|3002.99|3002.99|3002.7|3002.7|0
1640881730000|2021-12-30 16:28:50|3002.54|3002.54|3002.5|3002.5|3002.54|3002.54|3002.5|3002.5|0
1640881740000|2021-12-30 16:29:00|3002.37|3002.37|3002.16|3002.16|3002.37|3002.37|3002.16|3002.16|0
1640881750000|2021-12-30 16:29:10|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|3002.12|0
1640881760000|2021-12-30 16:29:20|3002.26|3002.26|3002.05|3002.05|3002.26|3002.26|3002.05|3002.05|0
1640881770000|2021-12-30 16:29:30|3002.01|3002.01|3001.77|3001.77|3002.07|3002.07|3001.09|3001.09|0
1640881780000|2021-12-30 16:29:40|3001.57|3001.57|3001.61|3001.61|3001.69|3001.69|3001.56|3001.56|0
1640881790000|2021-12-30 16:29:50|3001.54|3001.54|3001.36|3001.36|3001.68|3001.68|3000.42|3000.42|0
1640938530000|2021-12-31 08:15:30|3007.26|3007.26|3007.33|3007.33|3007.33|3007.33|3007.26|3007.26|0
1640938540000|2021-12-31 08:15:40|3007.55|3007.55|3007.55|3007.55|3007.55|3007.55|3007.55|3007.55|0
1640938560000|2021-12-31 08:16:00|3007.44|3007.44|3007.7|3007.7|3007.7|3007.7|3007.44|3007.44|0
1640938590000|2021-12-31 08:16:30|3007.56|3007.56|3007.21|3007.21|3007.56|3007.56|3007.21|3007.21|0
1640938600000|2021-12-31 08:16:40|3007.28|3007.28|3007.21|3007.21|3007.28|3007.28|3007.15|3007.15|0
1640938610000|2021-12-31 08:16:50|3007.53|3007.53|3007.59|3007.59|3007.59|3007.59|3007.53|3007.53|0
1640938620000|2021-12-31 08:17:00|3007.64|3007.64|3007.86|3007.86|3007.86|3007.86|3007.64|3007.64|0
1640938630000|2021-12-31 08:17:10|3007.6|3007.6|3007.47|3007.47|3007.6|3007.6|3007.47|3007.47|0
1640938640000|2021-12-31 08:17:20|3007.36|3007.36|3007.36|3007.36|3007.36|3007.36|3007.36|3007.36|0
1640938660000|2021-12-31 08:17:40|3007.2|3007.2|3007.04|3007.04|3007.2|3007.2|3007.04|3007.04|0
1640938690000|2021-12-31 08:18:10|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|3007.17|0
1640938720000|2021-12-31 08:18:40|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|0
1640938730000|2021-12-31 08:18:50|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|3006.91|0
1640938760000|2021-12-31 08:19:20|3006.88|3006.88|3006.57|3006.57|3006.88|3006.88|3006.57|3006.57|0
1640938780000|2021-12-31 08:19:40|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|0
1640938810000|2021-12-31 08:20:10|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|3006.57|0
1640938830000|2021-12-31 08:20:30|3006.44|3006.44|3006.44|3006.44|3006.44|3006.44|3006.44|3006.44|0
1640938860000|2021-12-31 08:21:00|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|0
1640938870000|2021-12-31 08:21:10|3005.91|3005.91|3006.14|3006.14|3006.14|3006.14|3005.91|3005.91|0
1640939020000|2021-12-31 08:23:40|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|0
1640939040000|2021-12-31 08:24:00|3006|3006|3005.48|3005.48|3006|3006|3005.48|3005.48|0
1640939070000|2021-12-31 08:24:30|3005.78|3005.78|3005.78|3005.78|3005.78|3005.78|3005.78|3005.78|0
1640939080000|2021-12-31 08:24:40|3005.62|3005.62|3005.15|3005.15|3005.62|3005.62|3005.15|3005.15|0
1640939090000|2021-12-31 08:24:50|3005.03|3005.03|3005.03|3005.03|3005.03|3005.03|3005.03|3005.03|0
1640939100000|2021-12-31 08:25:00|3004.9|3004.9|3004.76|3004.76|3004.9|3004.9|3004.76|3004.76|0
1640939150000|2021-12-31 08:25:50|3005.15|3005.15|3005.26|3005.26|3005.26|3005.26|3005.15|3005.15|0
1640939190000|2021-12-31 08:26:30|3005.37|3005.37|3005.02|3005.02|3005.37|3005.37|3005.02|3005.02|0
1640939290000|2021-12-31 08:28:10|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|0
1640939330000|2021-12-31 08:28:50|3004.67|3004.67|3004.8|3004.8|3004.8|3004.8|3004.67|3004.67|0
1640939340000|2021-12-31 08:29:00|3004.54|3004.54|3004.54|3004.54|3004.54|3004.54|3004.54|3004.54|0
1640939360000|2021-12-31 08:29:20|3004.5|3004.5|3004.87|3004.87|3004.87|3004.87|3004.42|3004.42|0
1640939370000|2021-12-31 08:29:30|3004.75|3004.75|3004.75|3004.75|3004.75|3004.75|3004.75|3004.75|0
1640939390000|2021-12-31 08:29:50|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|3004.72|0
1640939410000|2021-12-31 08:30:10|3004.56|3004.56|3004.56|3004.56|3004.56|3004.56|3004.56|3004.56|0
1640939490000|2021-12-31 08:31:30|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|0
1640939520000|2021-12-31 08:32:00|3004.65|3004.65|3004.65|3004.65|3004.65|3004.65|3004.65|3004.65|0
1640939540000|2021-12-31 08:32:20|3004.52|3004.52|3004.52|3004.52|3004.52|3004.52|3004.52|3004.52|0
1640939550000|2021-12-31 08:32:30|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|0
1640939620000|2021-12-31 08:33:40|3004.15|3004.15|3004.04|3004.04|3004.15|3004.15|3004.04|3004.04|0
1640939630000|2021-12-31 08:33:50|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|0
1640939640000|2021-12-31 08:34:00|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|0
1640939680000|2021-12-31 08:34:40|3003.88|3003.88|3003.88|3003.88|3003.88|3003.88|3003.88|3003.88|0
1640939710000|2021-12-31 08:35:10|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|0
1640939760000|2021-12-31 08:36:00|3003.31|3003.31|3003.31|3003.31|3003.31|3003.31|3003.31|3003.31|0
1640939880000|2021-12-31 08:38:00|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|0
1640939930000|2021-12-31 08:38:50|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|0
1640939940000|2021-12-31 08:39:00|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|0
1640939990000|2021-12-31 08:39:50|3003.15|3003.15|3003.18|3003.18|3003.18|3003.18|3003.04|3003.04|0
1640940000000|2021-12-31 08:40:00|3003.32|3003.32|3002.99|3002.99|3003.32|3003.32|3002.99|3002.99|0
1640940020000|2021-12-31 08:40:20|3003.22|3003.22|3003.34|3003.34|3003.34|3003.34|3003.22|3003.22|0
1640940060000|2021-12-31 08:41:00|3003.4|3003.4|3003.79|3003.79|3003.79|3003.79|3003.4|3003.4|0
1640940090000|2021-12-31 08:41:30|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|0
1640940100000|2021-12-31 08:41:40|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|0
1640940110000|2021-12-31 08:41:50|3003.94|3003.94|3004.08|3004.08|3004.08|3004.08|3003.94|3003.94|0
1640940130000|2021-12-31 08:42:10|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|0
1640940160000|2021-12-31 08:42:40|3003.78|3003.78|3003.78|3003.78|3003.78|3003.78|3003.78|3003.78|0
1640940210000|2021-12-31 08:43:30|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|0
1640940220000|2021-12-31 08:43:40|3003.59|3003.59|3003.59|3003.59|3003.59|3003.59|3003.59|3003.59|0
1640940230000|2021-12-31 08:43:50|3004.09|3004.09|3003.59|3003.59|3004.09|3004.09|3003.59|3003.59|0
1640940270000|2021-12-31 08:44:30|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|0
1640940340000|2021-12-31 08:45:40|3003.34|3003.34|3003.34|3003.34|3003.34|3003.34|3003.34|3003.34|0
1640940350000|2021-12-31 08:45:50|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|0
1640940360000|2021-12-31 08:46:00|3004.31|3004.31|3004.31|3004.31|3004.31|3004.31|3004.31|3004.31|0
1640940390000|2021-12-31 08:46:30|3004.1|3004.1|3004.1|3004.1|3004.1|3004.1|3004.1|3004.1|0
1640940410000|2021-12-31 08:46:50|3004.21|3004.21|3004.21|3004.21|3004.21|3004.21|3004.21|3004.21|0
1640940430000|2021-12-31 08:47:10|3003.26|3003.26|3003.26|3003.26|3003.26|3003.26|3003.26|3003.26|0
1640940450000|2021-12-31 08:47:30|3003.4|3003.4|3003.33|3003.33|3003.4|3003.4|3003.33|3003.33|0
1640940500000|2021-12-31 08:48:20|3003.2|3003.2|3003.33|3003.33|3003.33|3003.33|3003.2|3003.2|0
1640940550000|2021-12-31 08:49:10|3003.07|3003.07|3003.07|3003.07|3003.07|3003.07|3003.07|3003.07|0
1640940620000|2021-12-31 08:50:20|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|0
1640940630000|2021-12-31 08:50:30|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|0
1640940660000|2021-12-31 08:51:00|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|3002.2|0
1640940680000|2021-12-31 08:51:20|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|3002.24|0
1640940690000|2021-12-31 08:51:30|3002.16|3002.16|3002.09|3002.09|3002.16|3002.16|3002.09|3002.09|0
1640940700000|2021-12-31 08:51:40|3002.14|3002.14|3002.14|3002.14|3002.14|3002.14|3002.14|3002.14|0
1640940740000|2021-12-31 08:52:20|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|0
1640940800000|2021-12-31 08:53:20|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|3002.42|0
1640940810000|2021-12-31 08:53:30|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|0
1640940830000|2021-12-31 08:53:50|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|0
1640940840000|2021-12-31 08:54:00|3002.9|3002.9|3002.97|3002.97|3002.97|3002.97|3002.9|3002.9|0
1640940880000|2021-12-31 08:54:40|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|3003.21|0
1640940890000|2021-12-31 08:54:50|3003.56|3003.56|3004.2|3004.2|3004.67|3004.67|3003.56|3003.56|0
1640940900000|2021-12-31 08:55:00|3004.07|3004.07|3003.71|3003.71|3004.07|3004.07|3003.71|3003.71|0
1640940920000|2021-12-31 08:55:20|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|0
1640940940000|2021-12-31 08:55:40|3003.78|3003.78|3003.65|3003.65|3003.78|3003.78|3003.65|3003.65|0
1640940980000|2021-12-31 08:56:20|3003.52|3003.52|3003.46|3003.46|3003.52|3003.52|3003.46|3003.46|0
1640941010000|2021-12-31 08:56:50|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|0
1640941040000|2021-12-31 08:57:20|3003.1|3003.1|3002.98|3002.98|3003.1|3003.1|3002.98|3002.98|0
1640941050000|2021-12-31 08:57:30|3002.91|3002.91|3002.87|3002.87|3002.91|3002.91|3002.87|3002.87|0
1640941080000|2021-12-31 08:58:00|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|3002.23|0
1640941090000|2021-12-31 08:58:10|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|3002.1|0
1640941120000|2021-12-31 08:58:40|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|3001.86|0
1640941140000|2021-12-31 08:59:00|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|0
1640941170000|2021-12-31 08:59:30|3001.59|3001.59|3001.7|3001.7|3001.7|3001.7|3001.59|3001.59|0
1640941180000|2021-12-31 08:59:40|3001.92|3001.92|3002.26|3002.26|3002.26|3002.26|3001.92|3001.92|0
1640941200000|2021-12-31 09:00:00|3002.33|3002.33|3002.46|3002.46|3002.46|3002.46|3002.33|3002.33|0
1640941220000|2021-12-31 09:00:20|3002.2|3002.2|3002.15|3002.15|3002.2|3002.2|3002.15|3002.15|0
1640941250000|2021-12-31 09:00:50|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|3002.51|0
1640941260000|2021-12-31 09:01:00|3002.15|3002.15|3002.15|3002.15|3002.15|3002.15|3002.15|3002.15|0
1640941280000|2021-12-31 09:01:20|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|0
1640941290000|2021-12-31 09:01:30|3002.41|3002.41|3002.54|3002.54|3002.54|3002.54|3002.41|3002.41|0
1640941310000|2021-12-31 09:01:50|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|0
1640941330000|2021-12-31 09:02:10|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|0
1640941350000|2021-12-31 09:02:30|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|0
1640941410000|2021-12-31 09:03:30|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|3002.22|0
1640941420000|2021-12-31 09:03:40|3002.18|3002.18|3002.64|3002.64|3002.64|3002.64|3002.18|3002.18|0
1640941430000|2021-12-31 09:03:50|3002.57|3002.57|3002.6|3002.6|3002.71|3002.71|3002.5|3002.5|0
1640941450000|2021-12-31 09:04:10|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|3002.53|0
1640941460000|2021-12-31 09:04:20|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|0
1640941490000|2021-12-31 09:04:50|3002.8|3002.8|3002.66|3002.66|3002.8|3002.8|3002.66|3002.66|0
1640941550000|2021-12-31 09:05:50|3002.83|3002.83|3003.9|3003.9|3003.9|3003.9|3002.83|3002.83|0
1640941560000|2021-12-31 09:06:00|3003.98|3003.98|3003.98|3003.98|3003.98|3003.98|3003.98|3003.98|0
1640941620000|2021-12-31 09:07:00|3004.62|3004.62|3004.62|3004.62|3004.62|3004.62|3004.62|3004.62|0
1640941700000|2021-12-31 09:08:20|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|0
1640941710000|2021-12-31 09:08:30|3004.76|3004.76|3004.9|3004.9|3004.9|3004.9|3004.76|3004.76|0
1640941760000|2021-12-31 09:09:20|3005.03|3005.03|3005.34|3005.34|3005.34|3005.34|3005.03|3005.03|0
1640941780000|2021-12-31 09:09:40|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|0
1640941830000|2021-12-31 09:10:30|3005.69|3005.69|3005.69|3005.69|3005.69|3005.69|3005.69|3005.69|0
1640941840000|2021-12-31 09:10:40|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|0
1640941880000|2021-12-31 09:11:20|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|0
1640941890000|2021-12-31 09:11:30|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|3006.11|0
1640941910000|2021-12-31 09:11:50|3006.18|3006.18|3006.18|3006.18|3006.18|3006.18|3006.18|3006.18|0
1640941970000|2021-12-31 09:12:50|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|0
1640942020000|2021-12-31 09:13:40|3006.38|3006.38|3006.51|3006.51|3006.51|3006.51|3006.38|3006.38|0
1640942030000|2021-12-31 09:13:50|3006.63|3006.63|3006.63|3006.63|3006.63|3006.63|3006.63|3006.63|0
1640942040000|2021-12-31 09:14:00|3006.95|3006.95|3006.76|3006.76|3006.95|3006.95|3006.76|3006.76|0
1640942050000|2021-12-31 09:14:10|3007.39|3007.39|3007.39|3007.39|3007.39|3007.39|3007.39|3007.39|0
1640942060000|2021-12-31 09:14:20|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|0
1640942070000|2021-12-31 09:14:30|3008.18|3008.18|3008.3|3008.3|3008.3|3008.3|3008.18|3008.18|0
1640942090000|2021-12-31 09:14:50|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|0
1640942100000|2021-12-31 09:15:00|3008.08|3008.08|3007.81|3007.81|3008.08|3008.08|3007.81|3007.81|0
1640942140000|2021-12-31 09:15:40|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|3007.69|0
1640942160000|2021-12-31 09:16:00|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|0
1640942170000|2021-12-31 09:16:10|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|0
1640942330000|2021-12-31 09:18:50|3007.88|3007.88|3007.75|3007.75|3007.88|3007.88|3007.75|3007.75|0
1640942350000|2021-12-31 09:19:10|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|0
1640942360000|2021-12-31 09:19:20|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|0
1640942400000|2021-12-31 09:20:00|3007.4|3007.4|3007.4|3007.4|3007.4|3007.4|3007.4|3007.4|0
1640942440000|2021-12-31 09:20:40|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|0
1640942450000|2021-12-31 09:20:50|3007.36|3007.36|3007.5|3007.5|3007.5|3007.5|3007.29|3007.29|0
1640942470000|2021-12-31 09:21:10|3007.82|3007.82|3007.82|3007.82|3007.82|3007.82|3007.82|3007.82|0
1640942490000|2021-12-31 09:21:30|3008.03|3008.03|3008.03|3008.03|3008.03|3008.03|3008.03|3008.03|0
1640942500000|2021-12-31 09:21:40|3007.89|3007.89|3007.75|3007.75|3007.89|3007.89|3007.75|3007.75|0
1640942590000|2021-12-31 09:23:10|3007.86|3007.86|3007.86|3007.86|3007.86|3007.86|3007.86|3007.86|0
1640942630000|2021-12-31 09:23:50|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|0
1640942650000|2021-12-31 09:24:10|3008.07|3008.07|3008.07|3008.07|3008.07|3008.07|3008.07|3008.07|0
1640942670000|2021-12-31 09:24:30|3007.94|3007.94|3007.94|3007.94|3007.94|3007.94|3007.94|3007.94|0
1640942680000|2021-12-31 09:24:40|3008.02|3008.02|3008.09|3008.09|3008.09|3008.09|3008.02|3008.02|0
1640942700000|2021-12-31 09:25:00|3008.24|3008.24|3008.24|3008.24|3008.24|3008.24|3008.24|3008.24|0
1640942720000|2021-12-31 09:25:20|3008.38|3008.38|3008.31|3008.31|3008.45|3008.45|3008.31|3008.31|0
1640942730000|2021-12-31 09:25:30|3008.37|3008.37|3008.5|3008.5|3008.5|3008.5|3008.37|3008.37|0
1640942780000|2021-12-31 09:26:20|3008.42|3008.42|3008.42|3008.42|3008.42|3008.42|3008.42|3008.42|0
1640942790000|2021-12-31 09:26:30|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|3008.5|0
1640942850000|2021-12-31 09:27:30|3008.61|3008.61|3008.65|3008.65|3008.65|3008.65|3008.61|3008.61|0
1640942870000|2021-12-31 09:27:50|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|3008.76|0
1640942890000|2021-12-31 09:28:10|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|0
1640942910000|2021-12-31 09:28:30|3008.82|3008.82|3008.82|3008.82|3008.82|3008.82|3008.82|3008.82|0
1640942920000|2021-12-31 09:28:40|3008.69|3008.69|3008.82|3008.82|3008.82|3008.82|3008.69|3008.69|0
1640942990000|2021-12-31 09:29:50|3008.6|3008.6|3008.53|3008.53|3008.6|3008.6|3008.53|3008.53|0
1640943000000|2021-12-31 09:30:00|3008.89|3008.89|3009.01|3009.01|3009.01|3009.01|3008.89|3008.89|0
1640943010000|2021-12-31 09:30:10|3009.15|3009.15|3009.15|3009.15|3009.15|3009.15|3009.08|3009.08|0
1640943030000|2021-12-31 09:30:30|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|3009.62|0
1640943050000|2021-12-31 09:30:50|3009.78|3009.78|3009.46|3009.46|3009.78|3009.78|3009.46|3009.46|0
1640943070000|2021-12-31 09:31:10|3009.39|3009.39|3009.31|3009.31|3009.39|3009.39|3009.31|3009.31|0
1640943240000|2021-12-31 09:34:00|3009.2|3009.2|3009.31|3009.31|3009.31|3009.31|3009.2|3009.2|0
1640943310000|2021-12-31 09:35:10|3009.59|3009.59|3009.26|3009.26|3009.59|3009.59|3009.26|3009.26|0
1640943320000|2021-12-31 09:35:20|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|0
1640943340000|2021-12-31 09:35:40|3009.12|3009.12|3009.12|3009.12|3009.12|3009.12|3009.12|3009.12|0
1640943350000|2021-12-31 09:35:50|3009.17|3009.17|3009.17|3009.17|3009.17|3009.17|3009.17|3009.17|0
1640943370000|2021-12-31 09:36:10|3009.1|3009.1|3009.1|3009.1|3009.1|3009.1|3009.1|3009.1|0
1640943390000|2021-12-31 09:36:30|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|3009.03|0
1640943410000|2021-12-31 09:36:50|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|3009.19|0
1640943440000|2021-12-31 09:37:20|3009.35|3009.35|3009.35|3009.35|3009.35|3009.35|3009.35|3009.35|0
1640943470000|2021-12-31 09:37:50|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|3009.56|0
1640943500000|2021-12-31 09:38:20|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|3009.25|0
1640943550000|2021-12-31 09:39:10|3009.12|3009.12|3009.12|3009.12|3009.28|3009.28|3009.12|3009.12|0
1640943610000|2021-12-31 09:40:10|3009.07|3009.07|3008.84|3008.84|3009.07|3009.07|3008.84|3008.84|0
1640943640000|2021-12-31 09:40:40|3008.71|3008.71|3008.32|3008.32|3008.71|3008.71|3008.32|3008.32|0
1640943660000|2021-12-31 09:41:00|3008.45|3008.45|3008.2|3008.2|3008.59|3008.59|3008.2|3008.2|0
1640943670000|2021-12-31 09:41:10|3007.88|3007.88|3006.71|3006.71|3007.88|3007.88|3006.71|3006.71|0
1640943680000|2021-12-31 09:41:20|3006.39|3006.39|3006.39|3006.39|3006.39|3006.39|3006.39|3006.39|0
1640943690000|2021-12-31 09:41:30|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|0
1640943700000|2021-12-31 09:41:40|3006.05|3006.05|3006.05|3006.05|3006.05|3006.05|3006.05|3006.05|0
1640943720000|2021-12-31 09:42:00|3005.79|3005.79|3005.79|3005.79|3005.79|3005.79|3005.79|3005.79|0
1640943730000|2021-12-31 09:42:10|3005.52|3005.52|3005.13|3005.13|3005.52|3005.52|3005.13|3005.13|0
1640943770000|2021-12-31 09:42:50|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|0
1640943790000|2021-12-31 09:43:10|3004.67|3004.67|3004.67|3004.67|3004.67|3004.67|3004.67|3004.67|0
1640943810000|2021-12-31 09:43:30|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|0
1640943820000|2021-12-31 09:43:40|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|0
1640943840000|2021-12-31 09:44:00|3003.7|3003.7|3003.7|3003.7|3003.7|3003.7|3003.7|3003.7|0
1640943860000|2021-12-31 09:44:20|3003.17|3003.17|3003.23|3003.23|3003.3|3003.3|3003.17|3003.17|0
1640943870000|2021-12-31 09:44:30|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|0
1640943880000|2021-12-31 09:44:40|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|3002.84|0
1640943900000|2021-12-31 09:45:00|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|0
1640943970000|2021-12-31 09:46:10|3002.71|3002.71|3002.48|3002.48|3002.71|3002.71|3002.48|3002.48|0
1640943980000|2021-12-31 09:46:20|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|0
1640943990000|2021-12-31 09:46:30|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|0
1640944000000|2021-12-31 09:46:40|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|3002.38|0
1640944010000|2021-12-31 09:46:50|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|3002.16|0
1640944040000|2021-12-31 09:47:20|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|3002.82|0
1640944050000|2021-12-31 09:47:30|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|0
1640944100000|2021-12-31 09:48:20|3002.95|3002.95|3002.82|3002.82|3002.95|3002.95|3002.82|3002.82|0
1640944140000|2021-12-31 09:49:00|3002.75|3002.75|3002.68|3002.68|3002.75|3002.75|3002.68|3002.68|0
1640944170000|2021-12-31 09:49:30|3002.6|3002.6|3002.64|3002.64|3002.64|3002.64|3002.6|3002.6|0
1640944190000|2021-12-31 09:49:50|3002.5|3002.5|3002.64|3002.64|3002.64|3002.64|3002.5|3002.5|0
1640944210000|2021-12-31 09:50:10|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|3002.57|0
1640944270000|2021-12-31 09:51:10|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|0
1640944300000|2021-12-31 09:51:40|3002.96|3002.96|3003.16|3003.16|3003.42|3003.42|3002.96|3002.96|0
1640944310000|2021-12-31 09:51:50|3003.69|3003.69|3004.2|3004.2|3004.2|3004.2|3003.69|3003.69|0
1640944330000|2021-12-31 09:52:10|3004.27|3004.27|3004.27|3004.27|3004.27|3004.27|3004.27|3004.27|0
1640944430000|2021-12-31 09:53:50|3004.4|3004.4|3004.32|3004.32|3004.4|3004.4|3004.32|3004.32|0
1640944440000|2021-12-31 09:54:00|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|0
1640944450000|2021-12-31 09:54:10|3004.12|3004.12|3004.12|3004.12|3004.12|3004.12|3004.12|3004.12|0
1640944500000|2021-12-31 09:55:00|3003.99|3003.99|3003.99|3003.99|3003.99|3003.99|3003.99|3003.99|0
1640944540000|2021-12-31 09:55:40|3003.95|3003.95|3003.95|3003.95|3003.95|3003.95|3003.95|3003.95|0
1640944570000|2021-12-31 09:56:10|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|0
1640944640000|2021-12-31 09:57:20|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|0
1640944670000|2021-12-31 09:57:50|3003.06|3003.06|3003.06|3003.06|3003.06|3003.06|3003.06|3003.06|0
1640944700000|2021-12-31 09:58:20|3003.22|3003.22|3003.22|3003.22|3003.22|3003.22|3003.22|3003.22|0
1640944710000|2021-12-31 09:58:30|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|0
1640944730000|2021-12-31 09:58:50|3003.12|3003.12|3002.93|3002.93|3003.12|3003.12|3002.86|3002.86|0
1640944760000|2021-12-31 09:59:20|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|0
1640944770000|2021-12-31 09:59:30|3002.74|3002.74|3003.36|3003.36|3003.36|3003.36|3002.74|3002.74|0
1640944780000|2021-12-31 09:59:40|3003.3|3003.3|3003.3|3003.3|3003.3|3003.3|3003.3|3003.3|0
1640944790000|2021-12-31 09:59:50|3003.41|3003.41|3003.41|3003.41|3003.41|3003.41|3003.41|3003.41|0
1640944800000|2021-12-31 10:00:00|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|0
1640944810000|2021-12-31 10:00:10|3003.34|3003.34|3003.34|3003.34|3003.34|3003.34|3003.34|3003.34|0
1640944860000|2021-12-31 10:01:00|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|0
1640944870000|2021-12-31 10:01:10|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|0
1640944880000|2021-12-31 10:01:20|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|0
1640944890000|2021-12-31 10:01:30|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|0
1640944930000|2021-12-31 10:02:10|3002.93|3002.93|3003|3003|3003|3003|3002.93|3002.93|0
1640944950000|2021-12-31 10:02:30|3003.13|3003.13|3003.13|3003.13|3003.13|3003.13|3003.13|3003.13|0
1640944960000|2021-12-31 10:02:40|3003.38|3003.38|3002.66|3002.66|3003.38|3003.38|3002.66|3002.66|0
1640944970000|2021-12-31 10:02:50|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|3002.54|0
1640944990000|2021-12-31 10:03:10|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|0
1640945040000|2021-12-31 10:04:00|3002.41|3002.41|3002.53|3002.53|3002.53|3002.53|3002.29|3002.29|0
1640945050000|2021-12-31 10:04:10|3002.65|3002.65|3002.52|3002.52|3002.65|3002.65|3002.52|3002.52|0
1640945060000|2021-12-31 10:04:20|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|0
1640945070000|2021-12-31 10:04:30|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|3002.81|0
1640945100000|2021-12-31 10:05:00|3002.93|3002.93|3002.93|3002.93|3002.93|3002.93|3002.93|3002.93|0
1640945110000|2021-12-31 10:05:10|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|3002.77|0
1640945120000|2021-12-31 10:05:20|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|0
1640945140000|2021-12-31 10:05:40|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|0
1640945190000|2021-12-31 10:06:30|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|0
1640945200000|2021-12-31 10:06:40|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|0
1640945210000|2021-12-31 10:06:50|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|0
1640945220000|2021-12-31 10:07:00|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|0
1640945270000|2021-12-31 10:07:50|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|3003.1|0
1640945330000|2021-12-31 10:08:50|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|3003.23|0
1640945340000|2021-12-31 10:09:00|3003.27|3003.27|3003.22|3003.22|3003.27|3003.27|3003.22|3003.22|0
1640945360000|2021-12-31 10:09:20|3003.1|3003.1|3003.36|3003.36|3003.36|3003.36|3003.1|3003.1|0
1640945440000|2021-12-31 10:10:40|3003.62|3003.62|3003.49|3003.49|3003.62|3003.62|3003.49|3003.49|0
1640945460000|2021-12-31 10:11:00|3003.75|3003.75|3003.86|3003.86|3003.86|3003.86|3003.75|3003.75|0
1640945470000|2021-12-31 10:11:10|3004|3004|3004|3004|3004|3004|3004|3004|0
1640945500000|2021-12-31 10:11:40|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|0
1640945510000|2021-12-31 10:11:50|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|0
1640945520000|2021-12-31 10:12:00|3004.31|3004.31|3004.31|3004.31|3004.31|3004.31|3004.31|3004.31|0
1640945530000|2021-12-31 10:12:10|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|0
1640945550000|2021-12-31 10:12:30|3004.14|3004.14|3004.14|3004.14|3004.14|3004.14|3004.14|3004.14|0
1640945560000|2021-12-31 10:12:40|3004|3004|3004|3004|3004|3004|3004|3004|0
1640945590000|2021-12-31 10:13:10|3003.93|3003.93|3003.93|3003.93|3003.93|3003.93|3003.93|3003.93|0
1640945630000|2021-12-31 10:13:50|3004.05|3004.05|3003.97|3003.97|3004.21|3004.21|3003.97|3003.97|0
1640945660000|2021-12-31 10:14:20|3004.1|3004.1|3005.03|3005.03|3005.03|3005.03|3004.1|3004.1|0
1640945670000|2021-12-31 10:14:30|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|0
1640945690000|2021-12-31 10:14:50|3005.09|3005.09|3005.21|3005.21|3005.21|3005.21|3005.09|3005.09|0
1640945700000|2021-12-31 10:15:00|3005.28|3005.28|3005.08|3005.08|3005.39|3005.39|3005.08|3005.08|0
1640945720000|2021-12-31 10:15:20|3005.39|3005.39|3005.39|3005.39|3005.39|3005.39|3005.39|3005.39|0
1640945730000|2021-12-31 10:15:30|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|0
1640945740000|2021-12-31 10:15:40|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|0
1640945750000|2021-12-31 10:15:50|3004.85|3004.85|3004.85|3004.85|3004.85|3004.85|3004.85|3004.85|0
1640945810000|2021-12-31 10:16:50|3004.71|3004.71|3004.71|3004.71|3004.71|3004.71|3004.71|3004.71|0
1640945980000|2021-12-31 10:19:40|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|0
1640946000000|2021-12-31 10:20:00|3004.83|3004.83|3004.83|3004.83|3004.83|3004.83|3004.83|3004.83|0
1640946030000|2021-12-31 10:20:30|3004.61|3004.61|3004.61|3004.61|3004.61|3004.61|3004.61|3004.61|0
1640946040000|2021-12-31 10:20:40|3004.74|3004.74|3005.48|3005.48|3005.48|3005.48|3004.74|3004.74|0
1640946090000|2021-12-31 10:21:30|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|0
1640946100000|2021-12-31 10:21:40|3005.61|3005.61|3005.27|3005.27|3005.61|3005.61|3005.27|3005.27|0
1640946120000|2021-12-31 10:22:00|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|0
1640946130000|2021-12-31 10:22:10|3005.2|3005.2|3005.2|3005.2|3005.2|3005.2|3005.2|3005.2|0
1640946150000|2021-12-31 10:22:30|3005.27|3005.27|3005.27|3005.27|3005.27|3005.27|3005.27|3005.27|0
1640946170000|2021-12-31 10:22:50|3005.4|3005.4|3005.4|3005.4|3005.4|3005.4|3005.4|3005.4|0
1640946200000|2021-12-31 10:23:20|3005.24|3005.24|3005.08|3005.08|3005.24|3005.24|3005.08|3005.08|0
1640946220000|2021-12-31 10:23:40|3005.56|3005.56|3005.56|3005.56|3005.56|3005.56|3005.56|3005.56|0
1640946240000|2021-12-31 10:24:00|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|0
1640946250000|2021-12-31 10:24:10|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|0
1640946280000|2021-12-31 10:24:40|3005.66|3005.66|3005.66|3005.66|3005.66|3005.66|3005.66|3005.66|0
1640946290000|2021-12-31 10:24:50|3005.7|3005.7|3005.34|3005.34|3005.7|3005.7|3005.34|3005.34|0
1640946300000|2021-12-31 10:25:00|3005.22|3005.22|3005.22|3005.22|3005.22|3005.22|3005.22|3005.22|0
1640946310000|2021-12-31 10:25:10|3005.26|3005.26|3005.37|3005.37|3005.37|3005.37|3005.26|3005.26|0
1640946320000|2021-12-31 10:25:20|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|0
1640946340000|2021-12-31 10:25:40|3005.75|3005.75|3005.75|3005.75|3005.75|3005.75|3005.75|3005.75|0
1640946370000|2021-12-31 10:26:10|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|3005.62|0
1640946390000|2021-12-31 10:26:30|3005.52|3005.52|3005.52|3005.52|3005.52|3005.52|3005.52|3005.52|0
1640946420000|2021-12-31 10:27:00|3005.4|3005.4|3005.52|3005.52|3005.52|3005.52|3005.4|3005.4|0
1640946430000|2021-12-31 10:27:10|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|3005.38|0
1640946480000|2021-12-31 10:28:00|3005.34|3005.34|3005.34|3005.34|3005.34|3005.34|3005.34|3005.34|0
1640946490000|2021-12-31 10:28:10|3005.4|3005.4|3005.4|3005.4|3005.4|3005.4|3005.4|3005.4|0
1640946500000|2021-12-31 10:28:20|3005.27|3005.27|3005.27|3005.27|3005.27|3005.27|3005.27|3005.27|0
1640946520000|2021-12-31 10:28:40|3005.02|3005.02|3004.79|3004.79|3005.02|3005.02|3004.79|3004.79|0
1640946530000|2021-12-31 10:28:50|3004.93|3004.93|3005|3005|3005|3005|3004.93|3004.93|0
1640946540000|2021-12-31 10:29:00|3005.07|3005.07|3005.31|3005.31|3005.31|3005.31|3005.07|3005.07|0
1640946600000|2021-12-31 10:30:00|3005.38|3005.38|3005.49|3005.49|3005.49|3005.49|3005.38|3005.38|0
1640946610000|2021-12-31 10:30:10|3005.42|3005.42|3005.53|3005.53|3005.53|3005.53|3005.35|3005.35|0
1640946790000|2021-12-31 10:33:10|3005.67|3005.67|3005.67|3005.67|3005.67|3005.67|3005.67|3005.67|0
1640946840000|2021-12-31 10:34:00|3005.53|3005.53|3005.53|3005.53|3005.53|3005.53|3005.53|3005.53|0
1640946860000|2021-12-31 10:34:20|3005.8|3005.8|3005.8|3005.8|3005.8|3005.8|3005.8|3005.8|0
1640946870000|2021-12-31 10:34:30|3006.02|3006.02|3006.02|3006.02|3006.02|3006.02|3006.02|3006.02|0
1640946880000|2021-12-31 10:34:40|3005.95|3005.95|3005.89|3005.89|3005.95|3005.95|3005.89|3005.89|0
1640946910000|2021-12-31 10:35:10|3005.75|3005.75|3005.44|3005.44|3005.75|3005.75|3005.44|3005.44|0
1640946930000|2021-12-31 10:35:30|3005.3|3005.3|3005.3|3005.3|3005.3|3005.3|3005.3|3005.3|0
1640947050000|2021-12-31 10:37:30|3005.53|3005.53|3005.53|3005.53|3005.53|3005.53|3005.53|3005.53|0
1640947100000|2021-12-31 10:38:20|3005.16|3005.16|3005.32|3005.32|3005.32|3005.32|3005.16|3005.16|0
1640947110000|2021-12-31 10:38:30|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|0
1640947120000|2021-12-31 10:38:40|3005.32|3005.32|3005.13|3005.13|3005.67|3005.67|3005.13|3005.13|0
1640947140000|2021-12-31 10:39:00|3005.06|3005.06|3005.13|3005.13|3005.13|3005.13|3005.06|3005.06|0
1640947160000|2021-12-31 10:39:20|3004.99|3004.99|3004.99|3004.99|3004.99|3004.99|3004.99|3004.99|0
1640947230000|2021-12-31 10:40:30|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|3005.12|0
1640947320000|2021-12-31 10:42:00|3004.96|3004.96|3004.89|3004.89|3004.96|3004.96|3004.89|3004.89|0
1640947330000|2021-12-31 10:42:10|3004.56|3004.56|3004.34|3004.34|3004.56|3004.56|3004.34|3004.34|0
1640947340000|2021-12-31 10:42:20|3004.3|3004.3|3004.3|3004.3|3004.3|3004.3|3004.3|3004.3|0
1640947390000|2021-12-31 10:43:10|3004.17|3004.17|3004.17|3004.17|3004.17|3004.17|3004.17|3004.17|0
1640947430000|2021-12-31 10:43:50|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|0
1640947490000|2021-12-31 10:44:50|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|0
1640947510000|2021-12-31 10:45:10|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|0
1640947550000|2021-12-31 10:45:50|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|0
1640947560000|2021-12-31 10:46:00|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|3004.18|0
1640947580000|2021-12-31 10:46:20|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3003.94|3003.94|0
1640947660000|2021-12-31 10:47:40|3003.15|3003.15|3003.15|3003.15|3003.15|3003.15|3003.15|3003.15|0
1640947670000|2021-12-31 10:47:50|3002.84|3002.84|3003.2|3003.2|3003.2|3003.2|3002.84|3002.84|0
1640947720000|2021-12-31 10:48:40|3003.07|3003.07|3003.2|3003.2|3003.2|3003.2|3003.07|3003.07|0
1640947750000|2021-12-31 10:49:10|3003.08|3003.08|3003.02|3003.02|3003.08|3003.08|3003.02|3003.02|0
1640947780000|2021-12-31 10:49:40|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|3002.89|0
1640947820000|2021-12-31 10:50:20|3003.18|3003.18|3003.18|3003.18|3003.18|3003.18|3003.18|3003.18|0
1640947830000|2021-12-31 10:50:30|3003.03|3003.03|3003.18|3003.18|3003.18|3003.18|3003.03|3003.03|0
1640947890000|2021-12-31 10:51:30|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|0
1640947900000|2021-12-31 10:51:40|3002.99|3002.99|3002.99|3002.99|3002.99|3002.99|3002.99|3002.99|0
1640947930000|2021-12-31 10:52:10|3002.92|3002.92|3002.99|3002.99|3002.99|3002.99|3002.92|3002.92|0
1640947950000|2021-12-31 10:52:30|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|0
1640947970000|2021-12-31 10:52:50|3002.88|3002.88|3002.88|3002.88|3002.88|3002.88|3002.88|3002.88|0
1640948050000|2021-12-31 10:54:10|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|0
1640948060000|2021-12-31 10:54:20|3002|3002|3002|3002|3002|3002|3002|3002|0
1640948070000|2021-12-31 10:54:30|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|0
1640948080000|2021-12-31 10:54:40|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|0
1640948120000|2021-12-31 10:55:20|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|0
1640948140000|2021-12-31 10:55:40|3002.72|3002.72|3002.94|3002.94|3002.94|3002.94|3002.72|3002.72|0
1640948150000|2021-12-31 10:55:50|3003.16|3003.16|3003.16|3003.16|3003.16|3003.16|3003.16|3003.16|0
1640948230000|2021-12-31 10:57:10|3003.02|3003.02|3003.02|3003.02|3003.02|3003.02|3003.02|3003.02|0
1640948260000|2021-12-31 10:57:40|3003.23|3003.23|3003.3|3003.3|3003.3|3003.3|3003.23|3003.23|0
1640948280000|2021-12-31 10:58:00|3003.16|3003.16|3003.4|3003.4|3003.4|3003.4|3003.16|3003.16|0
1640948300000|2021-12-31 10:58:20|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|0
1640948310000|2021-12-31 10:58:30|3003.33|3003.33|3003.46|3003.46|3003.46|3003.46|3003.33|3003.33|0
1640948340000|2021-12-31 10:59:00|3003.3|3003.3|3003.3|3003.3|3003.3|3003.3|3003.3|3003.3|0
1640948360000|2021-12-31 10:59:20|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|0
1640948370000|2021-12-31 10:59:30|3003.11|3003.11|3002.99|3002.99|3003.23|3003.23|3002.99|3002.99|0
1640948380000|2021-12-31 10:59:40|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|0
1640948390000|2021-12-31 10:59:50|3003.19|3003.19|3003.26|3003.26|3003.26|3003.26|3003.19|3003.19|0
1640948420000|2021-12-31 11:00:20|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|3003.03|0
1640948440000|2021-12-31 11:00:40|3002.96|3002.96|3002.96|3002.96|3002.96|3002.96|3002.96|3002.96|0
1640948480000|2021-12-31 11:01:20|3002.92|3002.92|3003.16|3003.16|3003.16|3003.16|3002.92|3002.92|0
1640948500000|2021-12-31 11:01:40|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|3003.09|0
1640948570000|2021-12-31 11:02:50|3002.79|3002.79|3002.48|3002.48|3002.79|3002.79|3002.48|3002.48|0
1640948580000|2021-12-31 11:03:00|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|0
1640948590000|2021-12-31 11:03:10|3002.7|3002.7|3002.1|3002.1|3002.7|3002.7|3002.1|3002.1|0
1640948620000|2021-12-31 11:03:40|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|0
1640948640000|2021-12-31 11:04:00|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|0
1640948650000|2021-12-31 11:04:10|3001.48|3001.48|3001.48|3001.48|3001.48|3001.48|3001.48|3001.48|0
1640948730000|2021-12-31 11:05:30|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|0
1640948740000|2021-12-31 11:05:40|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|3001.54|0
1640948760000|2021-12-31 11:06:00|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|0
1640948770000|2021-12-31 11:06:10|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|0
1640948790000|2021-12-31 11:06:30|3001.24|3001.24|3001.36|3001.36|3001.36|3001.36|3001.24|3001.24|0
1640948800000|2021-12-31 11:06:40|3001.29|3001.29|3001.29|3001.29|3001.29|3001.29|3001.29|3001.29|0
1640948840000|2021-12-31 11:07:20|3001.13|3001.13|3000.83|3000.83|3001.13|3001.13|3000.83|3000.83|0
1640948920000|2021-12-31 11:08:40|3000.77|3000.77|3000.51|3000.51|3000.77|3000.77|3000.51|3000.51|0
1640948930000|2021-12-31 11:08:50|3000.72|3000.72|3000.65|3000.65|3000.72|3000.72|3000.65|3000.65|0
1640948950000|2021-12-31 11:09:10|3000.46|3000.46|3000.52|3000.52|3000.52|3000.52|3000.46|3000.46|0
1640948960000|2021-12-31 11:09:20|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|0
1640949010000|2021-12-31 11:10:10|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|0
1640949020000|2021-12-31 11:10:20|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|0
1640949040000|2021-12-31 11:10:40|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|3000.64|0
1640949080000|2021-12-31 11:11:20|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|3000.48|0
1640949190000|2021-12-31 11:13:10|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|3000.42|0
1640949220000|2021-12-31 11:13:40|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|3000.54|0
1640949250000|2021-12-31 11:14:10|3000.43|3000.43|3000.43|3000.43|3000.43|3000.43|3000.43|3000.43|0
1640949260000|2021-12-31 11:14:20|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|3000.32|0
1640949280000|2021-12-31 11:14:40|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|3000.46|0
1640949290000|2021-12-31 11:14:50|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|0
1640949310000|2021-12-31 11:15:10|3000.9|3000.9|3001.02|3001.02|3001.02|3001.02|3000.9|3000.9|0
1640949330000|2021-12-31 11:15:30|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|3000.9|0
1640949400000|2021-12-31 11:16:40|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|0
1640949410000|2021-12-31 11:16:50|3000.35|3000.35|3000.63|3000.63|3000.63|3000.63|3000.35|3000.35|0
1640949490000|2021-12-31 11:18:10|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|0
1640949530000|2021-12-31 11:18:50|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|3000.66|0
1640949540000|2021-12-31 11:19:00|3000.73|3000.73|3000.73|3000.73|3000.73|3000.73|3000.73|3000.73|0
1640949650000|2021-12-31 11:20:50|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|0
1640949680000|2021-12-31 11:21:20|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|0
1640949690000|2021-12-31 11:21:30|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|0
1640949740000|2021-12-31 11:22:20|3000.78|3000.78|3000.78|3000.78|3000.78|3000.78|3000.78|3000.78|0
1640949770000|2021-12-31 11:22:50|3000.87|3000.87|3001.13|3001.13|3001.13|3001.13|3000.87|3000.87|0
1640949780000|2021-12-31 11:23:00|3001.29|3001.29|3001.36|3001.36|3001.36|3001.36|3001.29|3001.29|0
1640949790000|2021-12-31 11:23:10|3001.48|3001.48|3001.51|3001.51|3001.51|3001.51|3001.48|3001.48|0
1640949810000|2021-12-31 11:23:30|3000.59|3000.59|3000.9|3000.9|3000.9|3000.9|3000.59|3000.59|0
1640949880000|2021-12-31 11:24:40|3001.01|3001.01|3001.01|3001.01|3001.01|3001.01|3001.01|3001.01|0
1640949890000|2021-12-31 11:24:50|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|0
1640949930000|2021-12-31 11:25:30|3001.23|3001.23|3001.23|3001.23|3001.23|3001.23|3001.23|3001.23|0
1640949980000|2021-12-31 11:26:20|3001.12|3001.12|3001.16|3001.16|3001.16|3001.16|3001.12|3001.12|0
1640950000000|2021-12-31 11:26:40|3001.11|3001.11|3001.11|3001.11|3001.11|3001.11|3001.11|3001.11|0
1640950020000|2021-12-31 11:27:00|3001.04|3001.04|3001|3001|3001.08|3001.08|3001|3001|0
1640950030000|2021-12-31 11:27:10|3001.11|3001.11|3000.8|3000.8|3001.11|3001.11|3000.8|3000.8|0
1640950070000|2021-12-31 11:27:50|3000.87|3000.87|3001.01|3001.01|3001.01|3001.01|3000.87|3000.87|0
1640950120000|2021-12-31 11:28:40|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|3001.33|0
1640950140000|2021-12-31 11:29:00|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|3001.39|0
1640950200000|2021-12-31 11:30:00|3001.51|3001.51|3002.28|3002.28|3002.4|3002.4|3001.51|3001.51|0
1640950210000|2021-12-31 11:30:10|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|0
1640950280000|2021-12-31 11:31:20|3002.71|3002.71|3002.27|3002.27|3002.71|3002.71|3002.27|3002.27|0
1640950350000|2021-12-31 11:32:30|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|3002.44|0
1640950380000|2021-12-31 11:33:00|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|3002.32|0
1640950390000|2021-12-31 11:33:10|3002.09|3002.09|3002.09|3002.09|3002.09|3002.09|3002.09|3002.09|0
1640950410000|2021-12-31 11:33:30|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|3002.03|0
1640950420000|2021-12-31 11:33:40|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|3002.35|0
1640950430000|2021-12-31 11:33:50|3002.29|3002.29|3002.29|3002.29|3002.29|3002.29|3002.29|3002.29|0
1640950440000|2021-12-31 11:34:00|3002.41|3002.41|3002.46|3002.46|3002.46|3002.46|3002.41|3002.41|0
1640950480000|2021-12-31 11:34:40|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|0
1640950640000|2021-12-31 11:37:20|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|0
1640950660000|2021-12-31 11:37:40|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|0
1640950710000|2021-12-31 11:38:30|3002.59|3002.59|3002.75|3002.75|3002.75|3002.75|3002.59|3002.59|0
1640950740000|2021-12-31 11:39:00|3002.61|3002.61|3002.54|3002.54|3002.61|3002.61|3002.54|3002.54|0
1640950790000|2021-12-31 11:39:50|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|0
1640950800000|2021-12-31 11:40:00|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|3002.58|0
1640950830000|2021-12-31 11:40:30|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|0
1640950870000|2021-12-31 11:41:10|3002.53|3002.53|3002.47|3002.47|3002.53|3002.53|3002.42|3002.42|0
1640950880000|2021-12-31 11:41:20|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|0
1640950890000|2021-12-31 11:41:30|3002.45|3002.45|3002.22|3002.22|3002.45|3002.45|3002.22|3002.22|0
1640950900000|2021-12-31 11:41:40|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|3002.36|0
1640950930000|2021-12-31 11:42:10|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|0
1640950940000|2021-12-31 11:42:20|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|3002.17|0
1640950950000|2021-12-31 11:42:30|3001.86|3001.86|3001.22|3001.22|3001.86|3001.86|3001.22|3001.22|0
1640951010000|2021-12-31 11:43:30|3001.08|3001.08|3001.07|3001.07|3001.14|3001.14|3001.01|3001.01|0
1640951020000|2021-12-31 11:43:40|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|3001.14|0
1640951040000|2021-12-31 11:44:00|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|3001.26|0
1640951050000|2021-12-31 11:44:10|3001.18|3001.18|3001.18|3001.18|3001.18|3001.18|3001.18|3001.18|0
1640951090000|2021-12-31 11:44:50|3001.05|3001.05|3000.78|3000.78|3001.05|3001.05|3000.72|3000.72|0
1640951130000|2021-12-31 11:45:30|3000.84|3000.84|3001.22|3001.22|3001.22|3001.22|3000.84|3000.84|0
1640951170000|2021-12-31 11:46:10|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|3001.06|0
1640951180000|2021-12-31 11:46:20|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|0
1640951190000|2021-12-31 11:46:30|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|0
1640951200000|2021-12-31 11:46:40|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|0
1640951220000|2021-12-31 11:47:00|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|3000.34|0
1640951340000|2021-12-31 11:49:00|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|3000.21|0
1640951360000|2021-12-31 11:49:20|3000.28|3000.28|3000.05|3000.05|3000.28|3000.28|3000.05|3000.05|0
1640951370000|2021-12-31 11:49:30|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|2999.99|0
1640951430000|2021-12-31 11:50:30|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|0
1640951480000|2021-12-31 11:51:20|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|2999.93|0
1640951510000|2021-12-31 11:51:50|3000.07|3000.07|3000.01|3000.01|3000.07|3000.07|3000.01|3000.01|0
1640951520000|2021-12-31 11:52:00|2999.71|2999.71|2999.83|2999.83|2999.83|2999.83|2999.71|2999.71|0
1640951530000|2021-12-31 11:52:10|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|0
1640951590000|2021-12-31 11:53:10|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|0
1640951600000|2021-12-31 11:53:20|2999.14|2999.14|2999.03|2999.03|2999.14|2999.14|2999.03|2999.03|0
1640951660000|2021-12-31 11:54:20|2999.1|2999.1|2999.16|2999.16|2999.26|2999.26|2999.1|2999.1|0
1640951700000|2021-12-31 11:55:00|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|0
1640951720000|2021-12-31 11:55:20|2998.99|2998.99|2998.83|2998.83|2998.99|2998.99|2998.83|2998.83|0
1640951730000|2021-12-31 11:55:30|2998.59|2998.59|2998.53|2998.53|2998.59|2998.59|2998.53|2998.53|0
1640951750000|2021-12-31 11:55:50|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|0
1640951760000|2021-12-31 11:56:00|2998.42|2998.42|2998.31|2998.31|2998.42|2998.42|2998.31|2998.31|0
1640951790000|2021-12-31 11:56:30|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|0
1640951810000|2021-12-31 11:56:50|2998.09|2998.09|2998.17|2998.17|2998.17|2998.17|2998.09|2998.09|0
1640951820000|2021-12-31 11:57:00|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|0
1640951830000|2021-12-31 11:57:10|2998.17|2998.17|2998.17|2998.17|2998.17|2998.17|2998.17|2998.17|0
1640951840000|2021-12-31 11:57:20|2998.13|2998.13|2998.09|2998.09|2998.2|2998.2|2998.09|2998.09|0
1640951850000|2021-12-31 11:57:30|2998.03|2998.03|2997.91|2997.91|2998.03|2998.03|2997.91|2997.91|0
1640951860000|2021-12-31 11:57:40|2997.84|2997.84|2997.7|2997.7|2997.84|2997.84|2997.7|2997.7|0
1640951870000|2021-12-31 11:57:50|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|0
1640951880000|2021-12-31 11:58:00|2997.59|2997.59|2997.76|2997.76|2997.76|2997.76|2997.59|2997.59|0
1640951890000|2021-12-31 11:58:10|2997.92|2997.92|2997.96|2997.96|2997.96|2997.96|2997.92|2997.92|0
1640951920000|2021-12-31 11:58:40|2998|2998|2998|2998|2998|2998|2998|2998|0
1640951940000|2021-12-31 11:59:00|2998.05|2998.05|2997.92|2997.92|2998.05|2998.05|2997.92|2997.92|0
1640951990000|2021-12-31 11:59:50|2998.05|2998.05|2998.2|2998.2|2998.2|2998.2|2997.76|2997.76|0
1640952010000|2021-12-31 12:00:10|2998.08|2998.08|2997.63|2997.63|2998.08|2998.08|2997.63|2997.63|0
1640952020000|2021-12-31 12:00:20|2997.68|2997.68|2997.78|2997.78|2997.92|2997.92|2997.68|2997.68|0
1640952070000|2021-12-31 12:01:10|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|0
1640952080000|2021-12-31 12:01:20|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|0
1640952090000|2021-12-31 12:01:30|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|2997.67|0
1640952110000|2021-12-31 12:01:50|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|0
1640952140000|2021-12-31 12:02:20|2998.48|2998.48|2998.48|2998.48|2998.48|2998.48|2998.48|2998.48|0
1640952170000|2021-12-31 12:02:50|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|0
1640952180000|2021-12-31 12:03:00|2997.84|2997.84|2997.77|2997.77|2997.84|2997.84|2997.77|2997.77|0
1640952200000|2021-12-31 12:03:20|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|0
1640952210000|2021-12-31 12:03:30|2997.66|2997.66|2997.7|2997.7|2997.7|2997.7|2997.66|2997.66|0
1640952220000|2021-12-31 12:03:40|2997.58|2997.58|2997.26|2997.26|2997.58|2997.58|2997.26|2997.26|0
1640952230000|2021-12-31 12:03:50|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|2997.2|0
1640952240000|2021-12-31 12:04:00|2996.81|2996.81|2996.63|2996.63|2996.81|2996.81|2996.63|2996.63|0
1640952250000|2021-12-31 12:04:10|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|0
1640952260000|2021-12-31 12:04:20|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|2996.44|0
1640952300000|2021-12-31 12:05:00|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|0
1640952310000|2021-12-31 12:05:10|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|0
1640952370000|2021-12-31 12:06:10|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|0
1640952380000|2021-12-31 12:06:20|2996.61|2996.61|2996.48|2996.48|2996.61|2996.61|2996.23|2996.23|0
1640952390000|2021-12-31 12:06:30|2996.35|2996.35|2996.46|2996.46|2996.46|2996.46|2996.35|2996.35|0
1640952420000|2021-12-31 12:07:00|2996.77|2996.77|2996.46|2996.46|2996.77|2996.77|2996.46|2996.46|0
1640952440000|2021-12-31 12:07:20|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|0
1640952450000|2021-12-31 12:07:30|2996.32|2996.32|2996.08|2996.08|2996.32|2996.32|2996.08|2996.08|0
1640952480000|2021-12-31 12:08:00|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|0
1640952500000|2021-12-31 12:08:20|2996.15|2996.15|2996.15|2996.15|2996.15|2996.15|2996.15|2996.15|0
1640952510000|2021-12-31 12:08:30|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|0
1640952540000|2021-12-31 12:09:00|2996|2996|2996|2996|2996|2996|2996|2996|0
1640952560000|2021-12-31 12:09:20|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|0
1640952590000|2021-12-31 12:09:50|2995.62|2995.62|2995.49|2995.49|2995.62|2995.62|2995.49|2995.49|0
1640952600000|2021-12-31 12:10:00|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|0
1640952660000|2021-12-31 12:11:00|2995.29|2995.29|2995.16|2995.16|2995.29|2995.29|2995.16|2995.16|0
1640952670000|2021-12-31 12:11:10|2994.68|2994.68|2994.52|2994.52|2994.68|2994.68|2994.52|2994.52|0
1640952710000|2021-12-31 12:11:50|2994.83|2994.83|2994.83|2994.83|2994.83|2994.83|2994.83|2994.83|0
1640952730000|2021-12-31 12:12:10|2995.15|2995.15|2995.43|2995.43|2995.43|2995.43|2995.15|2995.15|0
1640952740000|2021-12-31 12:12:20|2995.32|2995.32|2995.32|2995.32|2995.32|2995.32|2995.32|2995.32|0
1640952750000|2021-12-31 12:12:30|2995.25|2995.25|2995.18|2995.18|2995.25|2995.25|2995.18|2995.18|0
1640952760000|2021-12-31 12:12:40|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|0
1640952770000|2021-12-31 12:12:50|2995.39|2995.39|2996.83|2996.83|2996.83|2996.83|2995.39|2995.39|0
1640952780000|2021-12-31 12:13:00|2996.7|2996.7|2997.23|2997.23|2997.23|2997.23|2996.7|2996.7|0
1640952790000|2021-12-31 12:13:10|2997.27|2997.27|2997.42|2997.42|2997.42|2997.42|2997.27|2997.27|0
1640952810000|2021-12-31 12:13:30|2997.35|2997.35|2997.42|2997.42|2997.42|2997.42|2997.35|2997.35|0
1640952830000|2021-12-31 12:13:50|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|0
1640952850000|2021-12-31 12:14:10|2997.18|2997.18|2996.97|2996.97|2997.18|2997.18|2996.97|2996.97|0
1640952880000|2021-12-31 12:14:40|2996.7|2996.7|2996.48|2996.48|2996.7|2996.7|2996.48|2996.48|0
1640952930000|2021-12-31 12:15:30|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|0
1640952940000|2021-12-31 12:15:40|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|0
1640952950000|2021-12-31 12:15:50|2996.77|2996.77|2997.04|2997.04|2997.04|2997.04|2996.77|2996.77|0
1640952970000|2021-12-31 12:16:10|2997.16|2997.16|2997.16|2997.16|2997.16|2997.16|2997.16|2997.16|0
1640953000000|2021-12-31 12:16:40|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|0
1640953030000|2021-12-31 12:17:10|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|0
1640953060000|2021-12-31 12:17:40|2997.3|2997.3|2997.3|2997.3|2997.3|2997.3|2997.3|2997.3|0
1640953070000|2021-12-31 12:17:50|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|0
1640953100000|2021-12-31 12:18:20|2997.28|2997.28|2997.03|2997.03|2997.28|2997.28|2997.03|2997.03|0
1640953110000|2021-12-31 12:18:30|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|2996.9|0
1640953120000|2021-12-31 12:18:40|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|2996.78|0
1640953140000|2021-12-31 12:19:00|2996.16|2996.16|2996.06|2996.06|2996.22|2996.22|2996.06|2996.06|0
1640953150000|2021-12-31 12:19:10|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|2996.37|0
1640953170000|2021-12-31 12:19:30|2996.3|2996.3|2996.71|2996.71|2996.71|2996.71|2996.3|2996.3|0
1640953190000|2021-12-31 12:19:50|2996.59|2996.59|2996.71|2996.71|2996.9|2996.9|2996.59|2996.59|0
1640953200000|2021-12-31 12:20:00|2996.57|2996.57|2996.39|2996.39|2996.57|2996.57|2996.39|2996.39|0
1640953210000|2021-12-31 12:20:10|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|0
1640953250000|2021-12-31 12:20:50|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|2996.11|0
1640953260000|2021-12-31 12:21:00|2995.93|2995.93|2995.51|2995.51|2995.93|2995.93|2995.51|2995.51|0
1640953270000|2021-12-31 12:21:10|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|2995.39|0
1640953280000|2021-12-31 12:21:20|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|0
1640953290000|2021-12-31 12:21:30|2995.01|2995.01|2994.8|2994.8|2995.01|2995.01|2994.73|2994.73|0
1640953310000|2021-12-31 12:21:50|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|0
1640953320000|2021-12-31 12:22:00|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|0
1640953340000|2021-12-31 12:22:20|2994.77|2994.77|2994.77|2994.77|2994.77|2994.77|2994.77|2994.77|0
1640953350000|2021-12-31 12:22:30|2994.93|2994.93|2995.22|2995.22|2995.26|2995.26|2994.93|2994.93|0
1640953360000|2021-12-31 12:22:40|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|2995.09|0
1640953370000|2021-12-31 12:22:50|2995.22|2995.22|2995.45|2995.45|2995.45|2995.45|2995.15|2995.15|0
1640953380000|2021-12-31 12:23:00|2995.77|2995.77|2995.88|2995.88|2995.88|2995.88|2995.77|2995.77|0
1640953390000|2021-12-31 12:23:10|2996|2996|2996|2996|2996|2996|2996|2996|0
1640953400000|2021-12-31 12:23:20|2996.12|2996.12|2995.82|2995.82|2996.41|2996.41|2995.82|2995.82|0
1640953410000|2021-12-31 12:23:30|2995.66|2995.66|2995.66|2995.66|2995.66|2995.66|2995.66|2995.66|0
1640953420000|2021-12-31 12:23:40|2995.5|2995.5|2995.34|2995.34|2995.5|2995.5|2995.34|2995.34|0
1640953430000|2021-12-31 12:23:50|2995.27|2995.27|2995.2|2995.2|2995.27|2995.27|2995.2|2995.2|0
1640953460000|2021-12-31 12:24:20|2995.07|2995.07|2995.02|2995.02|2995.14|2995.14|2995.02|2995.02|0
1640953470000|2021-12-31 12:24:30|2995.14|2995.14|2995.21|2995.21|2995.21|2995.21|2995.14|2995.14|0
1640953480000|2021-12-31 12:24:40|2995.85|2995.85|2995.69|2995.69|2995.85|2995.85|2995.69|2995.69|0
1640953490000|2021-12-31 12:24:50|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|0
1640953500000|2021-12-31 12:25:00|2995.47|2995.47|2995.4|2995.4|2995.47|2995.47|2995.4|2995.4|0
1640953510000|2021-12-31 12:25:10|2995.25|2995.25|2995.41|2995.41|2995.41|2995.41|2995.25|2995.25|0
1640953530000|2021-12-31 12:25:30|2995.34|2995.34|2995.42|2995.42|2995.42|2995.42|2995.04|2995.04|0
1640953540000|2021-12-31 12:25:40|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|2995.48|0
1640953550000|2021-12-31 12:25:50|2995.6|2995.6|2995.87|2995.87|2995.87|2995.87|2995.6|2995.6|0
1640953560000|2021-12-31 12:26:00|2995.94|2995.94|2996|2996|2996|2996|2995.94|2995.94|0
1640953580000|2021-12-31 12:26:20|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|0
1640953590000|2021-12-31 12:26:30|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|2995.88|0
1640953600000|2021-12-31 12:26:40|2995.61|2995.61|2995.61|2995.61|2995.61|2995.61|2995.61|2995.61|0
1640953620000|2021-12-31 12:27:00|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|0
1640953630000|2021-12-31 12:27:10|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|0
1640953640000|2021-12-31 12:27:20|2996.51|2996.51|2996.89|2996.89|2996.89|2996.89|2996.47|2996.47|0
1640953650000|2021-12-31 12:27:30|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|0
1640953660000|2021-12-31 12:27:40|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|0
1640953670000|2021-12-31 12:27:50|2997.64|2997.64|2997.64|2997.64|2997.64|2997.64|2997.64|2997.64|0
1640953690000|2021-12-31 12:28:10|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|2997.69|0
1640953700000|2021-12-31 12:28:20|2997.58|2997.58|2997.75|2997.75|2997.75|2997.75|2997.58|2997.58|0
1640953710000|2021-12-31 12:28:30|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|0
1640953720000|2021-12-31 12:28:40|2997.36|2997.36|2997.24|2997.24|2997.36|2997.36|2997.24|2997.24|0
1640953730000|2021-12-31 12:28:50|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|0
1640953750000|2021-12-31 12:29:10|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|2997.27|0
1640953770000|2021-12-31 12:29:30|2997.19|2997.19|2997.31|2997.31|2998.21|2998.21|2997.19|2997.19|0
1640953780000|2021-12-31 12:29:40|2997.42|2997.42|2997.2|2997.2|2997.48|2997.48|2997.2|2997.2|0
1640953790000|2021-12-31 12:29:50|2997.32|2997.32|2997.46|2997.46|2997.46|2997.46|2996.93|2996.93|0
1641284100000|2022-01-04 08:15:00|3051.05|3051.05|3049.39|3049.39|3051.05|3051.05|3049.02|3049.02|0
1641284110000|2022-01-04 08:15:10|3049.43|3049.43|3050.35|3050.35|3051.44|3051.44|3049.43|3049.43|0
1641284120000|2022-01-04 08:15:20|3050.04|3050.04|3050.08|3050.08|3050.08|3050.08|3049.59|3049.59|0
1641284130000|2022-01-04 08:15:30|3049.86|3049.86|3049.86|3049.86|3049.86|3049.86|3049.86|3049.86|0
1641284140000|2022-01-04 08:15:40|3049.7|3049.7|3049.77|3049.77|3049.81|3049.81|3049.5|3049.5|0
1641284150000|2022-01-04 08:15:50|3050.08|3050.08|3050.26|3050.26|3050.26|3050.26|3049.9|3049.9|0
1641284160000|2022-01-04 08:16:00|3050.39|3050.39|3051.33|3051.33|3051.45|3051.45|3050.39|3050.39|0
1641284170000|2022-01-04 08:16:10|3051.21|3051.21|3051.94|3051.94|3052.1|3052.1|3051.21|3051.21|0
1641284180000|2022-01-04 08:16:20|3052.06|3052.06|3052.06|3052.06|3052.06|3052.06|3052.06|3052.06|0
1641284190000|2022-01-04 08:16:30|3052.18|3052.18|3052.91|3052.91|3052.91|3052.91|3052.18|3052.18|0
1641284210000|2022-01-04 08:16:50|3053.44|3053.44|3054|3054|3054.29|3054.29|3053.44|3053.44|0
1641284220000|2022-01-04 08:17:00|3054.11|3054.11|3053.76|3053.76|3054.25|3054.25|3053.76|3053.76|0
1641284230000|2022-01-04 08:17:10|3053.64|3053.64|3052.97|3052.97|3053.8|3053.8|3052.29|3052.29|0
1641284240000|2022-01-04 08:17:20|3054.87|3054.87|3054.19|3054.19|3054.87|3054.87|3053.91|3053.91|0
1641284250000|2022-01-04 08:17:30|3054.13|3054.13|3053.84|3053.84|3054.13|3054.13|3053.84|3053.84|0
1641284260000|2022-01-04 08:17:40|3053.48|3053.48|3053.11|3053.11|3053.48|3053.48|3053.11|3053.11|0
1641284270000|2022-01-04 08:17:50|3052.9|3052.9|3052.28|3052.28|3052.9|3052.9|3052.28|3052.28|0
1641284280000|2022-01-04 08:18:00|3052.23|3052.23|3051.7|3051.7|3052.23|3052.23|3051.7|3051.7|0
1641284290000|2022-01-04 08:18:10|3051.82|3051.82|3052.14|3052.14|3052.14|3052.14|3051.18|3051.18|0
1641284300000|2022-01-04 08:18:20|3052.5|3052.5|3051|3051|3052.5|3052.5|3051|3051|0
1641284310000|2022-01-04 08:18:30|3051.11|3051.11|3052.95|3052.95|3052.97|3052.97|3051.11|3051.11|0
1641284320000|2022-01-04 08:18:40|3053.02|3053.02|3052.74|3052.74|3053.32|3053.32|3052.55|3052.55|0
1641284330000|2022-01-04 08:18:50|3052.95|3052.95|3052.95|3052.95|3052.95|3052.95|3052.95|3052.95|0
1641284340000|2022-01-04 08:19:00|3053.56|3053.56|3053.56|3053.56|3053.56|3053.56|3053.56|3053.56|0
1641284350000|2022-01-04 08:19:10|3053.64|3053.64|3053.7|3053.7|3053.7|3053.7|3053.13|3053.13|0
1641284360000|2022-01-04 08:19:20|3053.41|3053.41|3052.86|3052.86|3053.41|3053.41|3052.86|3052.86|0
1641284380000|2022-01-04 08:19:40|3052.97|3052.97|3052.72|3052.72|3052.97|3052.97|3052.5|3052.5|0
1641284390000|2022-01-04 08:19:50|3052.11|3052.11|3051.77|3051.77|3052.11|3052.11|3051.77|3051.77|0
1641284400000|2022-01-04 08:20:00|3051.58|3051.58|3051.58|3051.58|3051.58|3051.58|3051.58|3051.58|0
1641284410000|2022-01-04 08:20:10|3051.5|3051.5|3052|3052|3052.11|3052.11|3051.5|3051.5|0
1641284420000|2022-01-04 08:20:20|3051.66|3051.66|3049.22|3049.22|3051.66|3051.66|3049.11|3049.11|0
1641284430000|2022-01-04 08:20:30|3049.11|3049.11|3049.11|3049.11|3049.11|3049.11|3049.11|3049.11|0
1641284440000|2022-01-04 08:20:40|3048.99|3048.99|3048.61|3048.61|3048.99|3048.99|3048.61|3048.61|0
1641284450000|2022-01-04 08:20:50|3048.46|3048.46|3047.61|3047.61|3048.86|3048.86|3047.61|3047.61|0
1641284460000|2022-01-04 08:21:00|3047.73|3047.73|3048.01|3048.01|3048.01|3048.01|3047.73|3047.73|0
1641284470000|2022-01-04 08:21:10|3048.15|3048.15|3048.15|3048.15|3048.15|3048.15|3048.15|3048.15|0
1641284480000|2022-01-04 08:21:20|3047.67|3047.67|3048.13|3048.13|3048.13|3048.13|3047.67|3047.67|0
1641284500000|2022-01-04 08:21:40|3048.21|3048.21|3048.21|3048.21|3048.21|3048.21|3048.21|3048.21|0
1641284510000|2022-01-04 08:21:50|3047.94|3047.94|3046.93|3046.93|3047.94|3047.94|3046.93|3046.93|0
1641284520000|2022-01-04 08:22:00|3046.57|3046.57|3047.09|3047.09|3047.09|3047.09|3046.57|3046.57|0
1641284540000|2022-01-04 08:22:20|3047.02|3047.02|3047.21|3047.21|3047.21|3047.21|3047.02|3047.02|0
1641284550000|2022-01-04 08:22:30|3047.17|3047.17|3047.44|3047.44|3047.44|3047.44|3047.17|3047.17|0
1641284560000|2022-01-04 08:22:40|3048.09|3048.09|3048.09|3048.09|3048.09|3048.09|3048.09|3048.09|0
1641284580000|2022-01-04 08:23:00|3048.17|3048.17|3048.97|3048.97|3048.97|3048.97|3048.17|3048.17|0
1641284590000|2022-01-04 08:23:10|3049.13|3049.13|3049.13|3049.13|3049.13|3049.13|3049.13|3049.13|0
1641284600000|2022-01-04 08:23:20|3049.25|3049.25|3049.75|3049.75|3049.82|3049.82|3049.25|3049.25|0
1641284610000|2022-01-04 08:23:30|3049.86|3049.86|3049.02|3049.02|3049.86|3049.86|3049.02|3049.02|0
1641284630000|2022-01-04 08:23:50|3047.59|3047.59|3047.59|3047.59|3047.59|3047.59|3047.59|3047.59|0
1641284640000|2022-01-04 08:24:00|3047.48|3047.48|3047.3|3047.3|3047.82|3047.82|3047.3|3047.3|0
1641284650000|2022-01-04 08:24:10|3047.63|3047.63|3047.46|3047.46|3047.74|3047.74|3047.46|3047.46|0
1641284670000|2022-01-04 08:24:30|3047.2|3047.2|3047.99|3047.99|3047.99|3047.99|3047.2|3047.2|0
1641284680000|2022-01-04 08:24:40|3047.91|3047.91|3047.91|3047.91|3047.91|3047.91|3047.91|3047.91|0
1641284690000|2022-01-04 08:24:50|3047.42|3047.42|3046.79|3046.79|3047.42|3047.42|3046.79|3046.79|0
1641284700000|2022-01-04 08:25:00|3046.48|3046.48|3046.73|3046.73|3046.78|3046.78|3046.48|3046.48|0
1641284730000|2022-01-04 08:25:30|3046.41|3046.41|3046.09|3046.09|3046.41|3046.41|3046.09|3046.09|0
1641284740000|2022-01-04 08:25:40|3047.36|3047.36|3047.61|3047.61|3047.61|3047.61|3047.36|3047.36|0
1641284750000|2022-01-04 08:25:50|3047.48|3047.48|3047.63|3047.63|3047.63|3047.63|3047.48|3047.48|0
1641284760000|2022-01-04 08:26:00|3047.84|3047.84|3047.51|3047.51|3047.84|3047.84|3047.39|3047.39|0
1641284770000|2022-01-04 08:26:10|3047.02|3047.02|3047.46|3047.46|3047.46|3047.46|3047.02|3047.02|0
1641284780000|2022-01-04 08:26:20|3047.32|3047.32|3046.1|3046.1|3047.32|3047.32|3045.8|3045.8|0
1641284800000|2022-01-04 08:26:40|3045.71|3045.71|3045.12|3045.12|3045.71|3045.71|3045.12|3045.12|0
1641284810000|2022-01-04 08:26:50|3044.94|3044.94|3044.91|3044.91|3044.94|3044.94|3044.2|3044.2|0
1641284820000|2022-01-04 08:27:00|3045.18|3045.18|3046.69|3046.69|3046.69|3046.69|3045.18|3045.18|0
1641284830000|2022-01-04 08:27:10|3046.89|3046.89|3046.63|3046.63|3046.89|3046.89|3046.63|3046.63|0
1641284840000|2022-01-04 08:27:20|3046.57|3046.57|3046.57|3046.57|3046.57|3046.57|3046.57|3046.57|0
1641284850000|2022-01-04 08:27:30|3046.53|3046.53|3046.53|3046.53|3046.53|3046.53|3046.53|3046.53|0
1641284860000|2022-01-04 08:27:40|3046.16|3046.16|3046.16|3046.16|3046.16|3046.16|3046.16|3046.16|0
1641284870000|2022-01-04 08:27:50|3046.05|3046.05|3046.27|3046.27|3046.41|3046.41|3046.05|3046.05|0
1641284880000|2022-01-04 08:28:00|3046.14|3046.14|3046.25|3046.25|3046.25|3046.25|3046.14|3046.14|0
1641284890000|2022-01-04 08:28:10|3046.52|3046.52|3046.12|3046.12|3046.52|3046.52|3046.12|3046.12|0
1641284900000|2022-01-04 08:28:20|3046.26|3046.26|3046.66|3046.66|3046.66|3046.66|3046.26|3046.26|0
1641284910000|2022-01-04 08:28:30|3046.53|3046.53|3046.59|3046.59|3046.59|3046.59|3046.37|3046.37|0
1641284920000|2022-01-04 08:28:40|3046.7|3046.7|3046.8|3046.8|3046.8|3046.8|3046.58|3046.58|0
1641284930000|2022-01-04 08:28:50|3047.11|3047.11|3046.95|3046.95|3047.11|3047.11|3046.95|3046.95|0
1641284940000|2022-01-04 08:29:00|3046.91|3046.91|3046.95|3046.95|3046.95|3046.95|3046.91|3046.91|0
1641284960000|2022-01-04 08:29:20|3047.07|3047.07|3046.74|3046.74|3047.07|3047.07|3046.26|3046.26|0
1641284970000|2022-01-04 08:29:30|3046.49|3046.49|3046.69|3046.69|3046.69|3046.69|3046.49|3046.49|0
1641284980000|2022-01-04 08:29:40|3047|3047|3047|3047|3047|3047|3047|3047|0
1641284990000|2022-01-04 08:29:50|3046.87|3046.87|3047.33|3047.33|3047.33|3047.33|3046.87|3046.87|0
1641285000000|2022-01-04 08:30:00|3047.37|3047.37|3047.3|3047.3|3047.37|3047.37|3047.3|3047.3|0
1641285010000|2022-01-04 08:30:10|3047.17|3047.17|3047.17|3047.17|3047.17|3047.17|3047.17|3047.17|0
1641285020000|2022-01-04 08:30:20|3047.05|3047.05|3047.05|3047.05|3047.05|3047.05|3047.05|3047.05|0
1641285030000|2022-01-04 08:30:30|3046.89|3046.89|3046.1|3046.1|3046.89|3046.89|3046.1|3046.1|0
1641285040000|2022-01-04 08:30:40|3046.03|3046.03|3044.92|3044.92|3046.03|3046.03|3044.92|3044.92|0
1641285050000|2022-01-04 08:30:50|3044.85|3044.85|3044.61|3044.61|3044.85|3044.85|3044.61|3044.61|0
1641285070000|2022-01-04 08:31:10|3044.53|3044.53|3044.45|3044.45|3044.53|3044.53|3044.45|3044.45|0
1641285080000|2022-01-04 08:31:20|3044.74|3044.74|3044.59|3044.59|3044.74|3044.74|3044.59|3044.59|0
1641285090000|2022-01-04 08:31:30|3044.81|3044.81|3044.92|3044.92|3045.2|3045.2|3044.81|3044.81|0
1641285100000|2022-01-04 08:31:40|3045.07|3045.07|3045.07|3045.07|3045.07|3045.07|3045.07|3045.07|0
1641285120000|2022-01-04 08:32:00|3045.39|3045.39|3045.39|3045.39|3045.39|3045.39|3045.39|3045.39|0
1641285130000|2022-01-04 08:32:10|3045.7|3045.7|3045.54|3045.54|3045.7|3045.7|3045.54|3045.54|0
1641285140000|2022-01-04 08:32:20|3045.18|3045.18|3045.18|3045.18|3045.18|3045.18|3045.18|3045.18|0
1641285150000|2022-01-04 08:32:30|3044.79|3044.79|3044.66|3044.66|3044.79|3044.79|3044.66|3044.66|0
1641285190000|2022-01-04 08:33:10|3044.88|3044.88|3044.88|3044.88|3044.88|3044.88|3044.88|3044.88|0
1641285200000|2022-01-04 08:33:20|3044.82|3044.82|3044.4|3044.4|3044.82|3044.82|3044.4|3044.4|0
1641285210000|2022-01-04 08:33:30|3044.08|3044.08|3044.14|3044.14|3044.14|3044.14|3044.08|3044.08|0
1641285230000|2022-01-04 08:33:50|3044.87|3044.87|3045.03|3045.03|3045.12|3045.12|3044.87|3044.87|0
1641285240000|2022-01-04 08:34:00|3045.1|3045.1|3044.96|3044.96|3045.1|3045.1|3044.96|3044.96|0
1641285260000|2022-01-04 08:34:20|3045.12|3045.12|3043.82|3043.82|3045.12|3045.12|3043.82|3043.82|0
1641285270000|2022-01-04 08:34:30|3044.04|3044.04|3043.1|3043.1|3044.04|3044.04|3043.1|3043.1|0
1641285280000|2022-01-04 08:34:40|3042.95|3042.95|3042.95|3042.95|3042.95|3042.95|3042.95|3042.95|0
1641285290000|2022-01-04 08:34:50|3042.81|3042.81|3042.97|3042.97|3042.97|3042.97|3042.81|3042.81|0
1641285300000|2022-01-04 08:35:00|3042.75|3042.75|3042.53|3042.53|3042.75|3042.75|3042.53|3042.53|0
1641285310000|2022-01-04 08:35:10|3042.35|3042.35|3042.36|3042.36|3042.64|3042.64|3042.35|3042.35|0
1641285330000|2022-01-04 08:35:30|3042.04|3042.04|3042.04|3042.04|3042.04|3042.04|3042.04|3042.04|0
1641285350000|2022-01-04 08:35:50|3042.88|3042.88|3043.01|3043.01|3043.01|3043.01|3042.88|3042.88|0
1641285380000|2022-01-04 08:36:20|3043.17|3043.17|3043.79|3043.79|3043.79|3043.79|3043.17|3043.17|0
1641285400000|2022-01-04 08:36:40|3043.72|3043.72|3042.46|3042.46|3043.72|3043.72|3042.46|3042.46|0
1641285410000|2022-01-04 08:36:50|3042.54|3042.54|3042.65|3042.65|3042.65|3042.65|3042.54|3042.54|0
1641285420000|2022-01-04 08:37:00|3042.51|3042.51|3042.78|3042.78|3042.78|3042.78|3042.51|3042.51|0
1641285430000|2022-01-04 08:37:10|3042.29|3042.29|3043.31|3043.31|3043.55|3043.55|3041.78|3041.78|0
1641285440000|2022-01-04 08:37:20|3042.99|3042.99|3042.99|3042.99|3042.99|3042.99|3042.99|3042.99|0
1641285450000|2022-01-04 08:37:30|3043.25|3043.25|3043.01|3043.01|3043.25|3043.25|3043.01|3043.01|0
1641285460000|2022-01-04 08:37:40|3043.22|3043.22|3043.36|3043.36|3043.68|3043.68|3043.22|3043.22|0
1641285470000|2022-01-04 08:37:50|3043.17|3043.17|3043.17|3043.17|3043.17|3043.17|3043.17|3043.17|0
1641285480000|2022-01-04 08:38:00|3043.64|3043.64|3043.72|3043.72|3043.72|3043.72|3043.64|3043.64|0
1641285490000|2022-01-04 08:38:10|3043.96|3043.96|3043.81|3043.81|3043.96|3043.96|3043.81|3043.81|0
1641285500000|2022-01-04 08:38:20|3043.74|3043.74|3043.9|3043.9|3043.9|3043.9|3043.74|3043.74|0
1641285510000|2022-01-04 08:38:30|3044.08|3044.08|3044.19|3044.19|3044.19|3044.19|3044.08|3044.08|0
1641285520000|2022-01-04 08:38:40|3044.05|3044.05|3043.88|3043.88|3044.05|3044.05|3043.88|3043.88|0
1641285530000|2022-01-04 08:38:50|3043.77|3043.77|3043.97|3043.97|3044.03|3044.03|3043.77|3043.77|0
1641285540000|2022-01-04 08:39:00|3044.1|3044.1|3044.1|3044.1|3044.1|3044.1|3044.1|3044.1|0
1641285550000|2022-01-04 08:39:10|3043.98|3043.98|3044.11|3044.11|3044.11|3044.11|3043.98|3043.98|0
1641285560000|2022-01-04 08:39:20|3044.25|3044.25|3044.34|3044.34|3044.45|3044.45|3044.25|3044.25|0
1641285570000|2022-01-04 08:39:30|3044.53|3044.53|3044.41|3044.41|3044.53|3044.53|3044.41|3044.41|0
1641285580000|2022-01-04 08:39:40|3044.48|3044.48|3043.55|3043.55|3044.48|3044.48|3043.55|3043.55|0
1641285590000|2022-01-04 08:39:50|3043.68|3043.68|3042.92|3042.92|3043.68|3043.68|3042.92|3042.92|0
1641285600000|2022-01-04 08:40:00|3042.8|3042.8|3042.8|3042.8|3042.8|3042.8|3042.8|3042.8|0
1641285610000|2022-01-04 08:40:10|3042.88|3042.88|3043.12|3043.12|3043.12|3043.12|3042.88|3042.88|0
1641285620000|2022-01-04 08:40:20|3043.23|3043.23|3043.22|3043.22|3043.35|3043.35|3043.11|3043.11|0
1641285630000|2022-01-04 08:40:30|3043.03|3043.03|3043.03|3043.03|3043.03|3043.03|3043.03|3043.03|0
1641285640000|2022-01-04 08:40:40|3043.1|3043.1|3043.1|3043.1|3043.1|3043.1|3043.1|3043.1|0
1641285650000|2022-01-04 08:40:50|3043.04|3043.04|3042.72|3042.72|3043.04|3043.04|3042.72|3042.72|0
1641285660000|2022-01-04 08:41:00|3042.51|3042.51|3042.34|3042.34|3042.51|3042.51|3042.34|3042.34|0
1641285670000|2022-01-04 08:41:10|3042.27|3042.27|3042.27|3042.27|3042.51|3042.51|3042.27|3042.27|0
1641285680000|2022-01-04 08:41:20|3042.74|3042.74|3042.69|3042.69|3042.83|3042.83|3042.62|3042.62|0
1641285690000|2022-01-04 08:41:30|3042.62|3042.62|3042.51|3042.51|3042.62|3042.62|3042.51|3042.51|0
1641285700000|2022-01-04 08:41:40|3042.58|3042.58|3043.68|3043.68|3043.68|3043.68|3042.58|3042.58|0
1641285710000|2022-01-04 08:41:50|3043.81|3043.81|3043.68|3043.68|3043.81|3043.81|3043.68|3043.68|0
1641285720000|2022-01-04 08:42:00|3043.76|3043.76|3043.99|3043.99|3043.99|3043.99|3043.68|3043.68|0
1641285730000|2022-01-04 08:42:10|3044.28|3044.28|3044.18|3044.18|3044.28|3044.28|3044.06|3044.06|0
1641285760000|2022-01-04 08:42:40|3043.98|3043.98|3043.62|3043.62|3043.98|3043.98|3043.62|3043.62|0
1641285780000|2022-01-04 08:43:00|3043.17|3043.17|3043.14|3043.14|3043.28|3043.28|3043.14|3043.14|0
1641285790000|2022-01-04 08:43:10|3043.36|3043.36|3043.84|3043.84|3043.84|3043.84|3043.36|3043.36|0
1641285800000|2022-01-04 08:43:20|3044.09|3044.09|3044.42|3044.42|3044.42|3044.42|3044.09|3044.09|0
1641285810000|2022-01-04 08:43:30|3044.3|3044.3|3044.03|3044.03|3044.3|3044.3|3044.03|3044.03|0
1641285820000|2022-01-04 08:43:40|3043.91|3043.91|3043.91|3043.91|3043.91|3043.91|3043.91|3043.91|0
1641285830000|2022-01-04 08:43:50|3044.18|3044.18|3044.18|3044.18|3044.18|3044.18|3044.18|3044.18|0
1641285840000|2022-01-04 08:44:00|3044.12|3044.12|3044.12|3044.12|3044.12|3044.12|3044.12|3044.12|0
1641285850000|2022-01-04 08:44:10|3044.36|3044.36|3044.36|3044.36|3044.36|3044.36|3044.36|3044.36|0
1641285860000|2022-01-04 08:44:20|3044.23|3044.23|3044.23|3044.23|3044.23|3044.23|3044.23|3044.23|0
1641285870000|2022-01-04 08:44:30|3044.18|3044.18|3043.9|3043.9|3044.18|3044.18|3043.76|3043.76|0
1641285880000|2022-01-04 08:44:40|3046.28|3046.28|3046.89|3046.89|3047|3047|3046.28|3046.28|0
1641285910000|2022-01-04 08:45:10|3047.05|3047.05|3047.05|3047.05|3047.05|3047.05|3047.05|3047.05|0
1641285920000|2022-01-04 08:45:20|3046.73|3046.73|3048.52|3048.52|3048.52|3048.52|3046.73|3046.73|0
1641285930000|2022-01-04 08:45:30|3048.68|3048.68|3048.68|3048.68|3048.68|3048.68|3048.68|3048.68|0
1641285940000|2022-01-04 08:45:40|3049.04|3049.04|3049.24|3049.24|3049.24|3049.24|3048.98|3048.98|0
1641285950000|2022-01-04 08:45:50|3049.12|3049.12|3048.91|3048.91|3049.12|3049.12|3048.91|3048.91|0
1641285960000|2022-01-04 08:46:00|3049.15|3049.15|3049.12|3049.12|3049.27|3049.27|3048.91|3048.91|0
1641285970000|2022-01-04 08:46:10|3049.36|3049.36|3049.36|3049.36|3049.36|3049.36|3049.36|3049.36|0
1641285990000|2022-01-04 08:46:30|3049.67|3049.67|3049.35|3049.35|3049.67|3049.67|3049.35|3049.35|0
1641286000000|2022-01-04 08:46:40|3049.23|3049.23|3048.25|3048.25|3049.23|3049.23|3048.25|3048.25|0
1641286010000|2022-01-04 08:46:50|3048.42|3048.42|3048.22|3048.22|3048.42|3048.42|3048.1|3048.1|0
1641286020000|2022-01-04 08:47:00|3047.92|3047.92|3047.81|3047.81|3047.92|3047.92|3047.67|3047.67|0
1641286030000|2022-01-04 08:47:10|3047.66|3047.66|3047.61|3047.61|3047.66|3047.66|3047.61|3047.61|0
1641286050000|2022-01-04 08:47:30|3047.75|3047.75|3047.98|3047.98|3048.11|3048.11|3047.75|3047.75|0
1641286060000|2022-01-04 08:47:40|3048.09|3048.09|3048.09|3048.09|3048.09|3048.09|3048.09|3048.09|0
1641286070000|2022-01-04 08:47:50|3048.31|3048.31|3048.29|3048.29|3048.31|3048.31|3048.18|3048.18|0
1641286080000|2022-01-04 08:48:00|3048.72|3048.72|3048.79|3048.79|3048.79|3048.79|3048.72|3048.72|0
1641286090000|2022-01-04 08:48:10|3048.91|3048.91|3048.91|3048.91|3048.91|3048.91|3048.91|3048.91|0
1641286100000|2022-01-04 08:48:20|3048.65|3048.65|3049.55|3049.55|3049.55|3049.55|3048.65|3048.65|0
1641286110000|2022-01-04 08:48:30|3049.42|3049.42|3049.72|3049.72|3050.21|3050.21|3049.42|3049.42|0
1641286120000|2022-01-04 08:48:40|3049.6|3049.6|3048.69|3048.69|3049.6|3049.6|3048.69|3048.69|0
1641286140000|2022-01-04 08:49:00|3048.33|3048.33|3048.26|3048.26|3048.33|3048.33|3048.26|3048.26|0
1641286150000|2022-01-04 08:49:10|3048.37|3048.37|3048.37|3048.37|3048.37|3048.37|3048.37|3048.37|0
1641286160000|2022-01-04 08:49:20|3048.25|3048.25|3047.9|3047.9|3048.37|3048.37|3047.9|3047.9|0
1641286170000|2022-01-04 08:49:30|3047.77|3047.77|3047.63|3047.63|3047.77|3047.77|3047.63|3047.63|0
1641286180000|2022-01-04 08:49:40|3047.41|3047.41|3046.78|3046.78|3047.41|3047.41|3046.78|3046.78|0
1641286190000|2022-01-04 08:49:50|3046.81|3046.81|3046.55|3046.55|3046.81|3046.81|3046.42|3046.42|0
1641286200000|2022-01-04 08:50:00|3046.24|3046.24|3046.24|3046.24|3046.24|3046.24|3046.24|3046.24|0
1641286230000|2022-01-04 08:50:30|3045.45|3045.45|3045.15|3045.15|3045.45|3045.45|3045.15|3045.15|0
1641286240000|2022-01-04 08:50:40|3044.95|3044.95|3044.95|3044.95|3044.95|3044.95|3044.95|3044.95|0
1641286250000|2022-01-04 08:50:50|3044.78|3044.78|3044.62|3044.62|3044.78|3044.78|3044.62|3044.62|0
1641286260000|2022-01-04 08:51:00|3044.55|3044.55|3044.26|3044.26|3044.55|3044.55|3044.26|3044.26|0
1641286280000|2022-01-04 08:51:20|3043.7|3043.7|3043.03|3043.03|3043.81|3043.81|3043.03|3043.03|0
1641286290000|2022-01-04 08:51:30|3043.14|3043.14|3043.14|3043.14|3043.14|3043.14|3043.14|3043.14|0
1641286300000|2022-01-04 08:51:40|3043.02|3043.02|3043.14|3043.14|3043.14|3043.14|3043.02|3043.02|0
1641286310000|2022-01-04 08:51:50|3042.9|3042.9|3043.27|3043.27|3043.27|3043.27|3042.9|3042.9|0
1641286320000|2022-01-04 08:52:00|3042.47|3042.47|3042.78|3042.78|3042.78|3042.78|3042.47|3042.47|0
1641286330000|2022-01-04 08:52:10|3042.74|3042.74|3042.74|3042.74|3042.74|3042.74|3042.74|3042.74|0
1641286340000|2022-01-04 08:52:20|3042.66|3042.66|3042.66|3042.66|3042.66|3042.66|3042.66|3042.66|0
1641286350000|2022-01-04 08:52:30|3042.74|3042.74|3043.54|3043.54|3043.54|3043.54|3042.74|3042.74|0
1641286360000|2022-01-04 08:52:40|3043.41|3043.41|3043.41|3043.41|3043.41|3043.41|3043.41|3043.41|0
1641286370000|2022-01-04 08:52:50|3043.55|3043.55|3043.28|3043.28|3043.55|3043.55|3043.28|3043.28|0
1641286380000|2022-01-04 08:53:00|3043.21|3043.21|3043.36|3043.36|3043.36|3043.36|3043.21|3043.21|0
1641286390000|2022-01-04 08:53:10|3043.11|3043.11|3043.11|3043.11|3043.11|3043.11|3043.11|3043.11|0
1641286400000|2022-01-04 08:53:20|3042.99|3042.99|3042.99|3042.99|3042.99|3042.99|3042.99|3042.99|0
1641286420000|2022-01-04 08:53:40|3042.51|3042.51|3041.82|3041.82|3042.7|3042.7|3041.82|3041.82|0
1641286430000|2022-01-04 08:53:50|3041.93|3041.93|3042.04|3042.04|3042.04|3042.04|3041.93|3041.93|0
1641286440000|2022-01-04 08:54:00|3041.93|3041.93|3041.93|3041.93|3041.93|3041.93|3041.93|3041.93|0
1641286450000|2022-01-04 08:54:10|3042.06|3042.06|3042.06|3042.06|3042.06|3042.06|3042.06|3042.06|0
1641286460000|2022-01-04 08:54:20|3042.19|3042.19|3041.37|3041.37|3042.33|3042.33|3041.37|3041.37|0
1641286480000|2022-01-04 08:54:40|3041.13|3041.13|3041.14|3041.14|3041.25|3041.25|3041.13|3041.13|0
1641286490000|2022-01-04 08:54:50|3040.5|3040.5|3040.5|3040.5|3040.5|3040.5|3040.5|3040.5|0
1641286500000|2022-01-04 08:55:00|3040.31|3040.31|3040.71|3040.71|3041.18|3041.18|3040.21|3040.21|0
1641286510000|2022-01-04 08:55:10|3040.76|3040.76|3040.93|3040.93|3041.4|3041.4|3040.71|3040.71|0
1641286520000|2022-01-04 08:55:20|3040.82|3040.82|3040.93|3040.93|3040.93|3040.93|3040.82|3040.82|0
1641286550000|2022-01-04 08:55:50|3040.6|3040.6|3040.6|3040.6|3040.6|3040.6|3040.6|3040.6|0
1641286560000|2022-01-04 08:56:00|3040.45|3040.45|3038.99|3038.99|3040.45|3040.45|3038.99|3038.99|0
1641286570000|2022-01-04 08:56:10|3038.86|3038.86|3038.55|3038.55|3038.86|3038.86|3038.55|3038.55|0
1641286580000|2022-01-04 08:56:20|3038.52|3038.52|3038.3|3038.3|3038.59|3038.59|3038.3|3038.3|0
1641286590000|2022-01-04 08:56:30|3038.24|3038.24|3038.19|3038.19|3038.24|3038.24|3038.19|3038.19|0
1641286600000|2022-01-04 08:56:40|3038.37|3038.37|3038.49|3038.49|3038.49|3038.49|3038.37|3038.37|0
1641286610000|2022-01-04 08:56:50|3038.61|3038.61|3038.79|3038.79|3038.79|3038.79|3038.61|3038.61|0
1641286630000|2022-01-04 08:57:10|3039.17|3039.17|3039.31|3039.31|3039.31|3039.31|3039.17|3039.17|0
1641286640000|2022-01-04 08:57:20|3039.42|3039.42|3039.42|3039.42|3039.42|3039.42|3039.42|3039.42|0
1641286650000|2022-01-04 08:57:30|3039.38|3039.38|3039.53|3039.53|3039.69|3039.69|3039.38|3039.38|0
1641286660000|2022-01-04 08:57:40|3039.68|3039.68|3039.52|3039.52|3039.68|3039.68|3039.52|3039.52|0
1641286670000|2022-01-04 08:57:50|3039.46|3039.46|3039.34|3039.34|3039.46|3039.46|3039.34|3039.34|0
1641286680000|2022-01-04 08:58:00|3039.3|3039.3|3039.79|3039.79|3039.95|3039.95|3039.3|3039.3|0
1641286690000|2022-01-04 08:58:10|3039.95|3039.95|3039.95|3039.95|3039.95|3039.95|3039.95|3039.95|0
1641286700000|2022-01-04 08:58:20|3039.83|3039.83|3039.71|3039.71|3039.83|3039.83|3039.71|3039.71|0
1641286710000|2022-01-04 08:58:30|3040.03|3040.03|3040.33|3040.33|3040.33|3040.33|3040.03|3040.03|0
1641286720000|2022-01-04 08:58:40|3040.03|3040.03|3040.03|3040.03|3040.03|3040.03|3040.03|3040.03|0
1641286740000|2022-01-04 08:59:00|3039.39|3039.39|3038.8|3038.8|3039.39|3039.39|3038.49|3038.49|0
1641286750000|2022-01-04 08:59:10|3039.12|3039.12|3039.12|3039.12|3039.12|3039.12|3039.12|3039.12|0
1641286760000|2022-01-04 08:59:20|3039.05|3039.05|3039.12|3039.12|3039.12|3039.12|3039.05|3039.05|0
1641286770000|2022-01-04 08:59:30|3038.88|3038.88|3038.51|3038.51|3038.88|3038.88|3038.51|3038.51|0
1641286780000|2022-01-04 08:59:40|3038.35|3038.35|3038.2|3038.2|3038.35|3038.35|3038.2|3038.2|0
1641286800000|2022-01-04 09:00:00|3038.14|3038.14|3038.14|3038.14|3038.14|3038.14|3038.14|3038.14|0
1641286830000|2022-01-04 09:00:30|3037.9|3037.9|3038.08|3038.08|3038.08|3038.08|3037.84|3037.84|0
1641286840000|2022-01-04 09:00:40|3038.56|3038.56|3038.61|3038.61|3038.95|3038.95|3038.56|3038.56|0
1641286850000|2022-01-04 09:00:50|3038.16|3038.16|3038.09|3038.09|3038.16|3038.16|3038.09|3038.09|0
1641286860000|2022-01-04 09:01:00|3038.03|3038.03|3036.75|3036.75|3038.03|3038.03|3036.75|3036.75|0
1641286890000|2022-01-04 09:01:30|3036.48|3036.48|3035.96|3035.96|3036.48|3036.48|3035.96|3035.96|0
1641286900000|2022-01-04 09:01:40|3035.83|3035.83|3035.68|3035.68|3035.83|3035.83|3035.68|3035.68|0
1641286910000|2022-01-04 09:01:50|3035.55|3035.55|3035.38|3035.38|3035.55|3035.55|3035.19|3035.19|0
1641286920000|2022-01-04 09:02:00|3035.7|3035.7|3036.33|3036.33|3036.33|3036.33|3035.7|3035.7|0
1641286930000|2022-01-04 09:02:10|3036.44|3036.44|3036.45|3036.45|3036.51|3036.51|3036.44|3036.44|0
1641286940000|2022-01-04 09:02:20|3036.52|3036.52|3036.26|3036.26|3036.52|3036.52|3036.26|3036.26|0
1641286950000|2022-01-04 09:02:30|3036.13|3036.13|3035.93|3035.93|3036.13|3036.13|3035.93|3035.93|0
1641286960000|2022-01-04 09:02:40|3035.78|3035.78|3035.4|3035.4|3035.78|3035.78|3035.4|3035.4|0
1641286970000|2022-01-04 09:02:50|3035.66|3035.66|3035.45|3035.45|3035.66|3035.66|3035.45|3035.45|0
1641286980000|2022-01-04 09:03:00|3035.71|3035.71|3035.71|3035.71|3035.71|3035.71|3035.71|3035.71|0
1641286990000|2022-01-04 09:03:10|3035.56|3035.56|3035.56|3035.56|3035.56|3035.56|3035.56|3035.56|0
1641287000000|2022-01-04 09:03:20|3035.28|3035.28|3034.87|3034.87|3035.28|3035.28|3034.77|3034.77|0
1641287010000|2022-01-04 09:03:30|3035.23|3035.23|3035.36|3035.36|3035.36|3035.36|3035.23|3035.23|0
1641287020000|2022-01-04 09:03:40|3035.23|3035.23|3035.85|3035.85|3035.85|3035.85|3034.93|3034.93|0
1641287030000|2022-01-04 09:03:50|3035.81|3035.81|3035.81|3035.81|3035.81|3035.81|3035.81|3035.81|0
1641287040000|2022-01-04 09:04:00|3035.93|3035.93|3035.8|3035.8|3035.93|3035.93|3035.8|3035.8|0
1641287060000|2022-01-04 09:04:20|3035.66|3035.66|3035.85|3035.85|3035.85|3035.85|3035.66|3035.66|0
1641287070000|2022-01-04 09:04:30|3035.73|3035.73|3035.79|3035.79|3035.79|3035.79|3035.73|3035.73|0
1641287080000|2022-01-04 09:04:40|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|0
1641287090000|2022-01-04 09:04:50|3035.79|3035.79|3036.07|3036.07|3036.07|3036.07|3035.79|3035.79|0
1641287100000|2022-01-04 09:05:00|3035.94|3035.94|3035.94|3035.94|3035.94|3035.94|3035.94|3035.94|0
1641287110000|2022-01-04 09:05:10|3035.47|3035.47|3035.1|3035.1|3035.47|3035.47|3035.1|3035.1|0
1641287120000|2022-01-04 09:05:20|3035.04|3035.04|3035.1|3035.1|3035.1|3035.1|3035.04|3035.04|0
1641287140000|2022-01-04 09:05:40|3035.22|3035.22|3035.3|3035.3|3035.3|3035.3|3035.22|3035.22|0
1641287150000|2022-01-04 09:05:50|3036.14|3036.14|3036.35|3036.35|3036.35|3036.35|3036.14|3036.14|0
1641287160000|2022-01-04 09:06:00|3036.48|3036.48|3036.6|3036.6|3036.62|3036.62|3036.48|3036.48|0
1641287180000|2022-01-04 09:06:20|3036.48|3036.48|3036.6|3036.6|3036.6|3036.6|3036.48|3036.48|0
1641287200000|2022-01-04 09:06:40|3036.47|3036.47|3036.47|3036.47|3036.47|3036.47|3036.47|3036.47|0
1641287220000|2022-01-04 09:07:00|3036.4|3036.4|3036.51|3036.51|3036.51|3036.51|3036.4|3036.4|0
1641287230000|2022-01-04 09:07:10|3036.77|3036.77|3036.77|3036.77|3036.77|3036.77|3036.77|3036.77|0
1641287240000|2022-01-04 09:07:20|3036.91|3036.91|3036.91|3036.91|3036.91|3036.91|3036.91|3036.91|0
1641287250000|2022-01-04 09:07:30|3036.79|3036.79|3036.74|3036.74|3036.79|3036.79|3036.74|3036.74|0
1641287260000|2022-01-04 09:07:40|3036.63|3036.63|3036.63|3036.63|3036.63|3036.63|3036.63|3036.63|0
1641287270000|2022-01-04 09:07:50|3036.32|3036.32|3036.18|3036.18|3036.43|3036.43|3036.18|3036.18|0
1641287280000|2022-01-04 09:08:00|3035.96|3035.96|3035.8|3035.8|3035.96|3035.96|3035.8|3035.8|0
1641287290000|2022-01-04 09:08:10|3035.92|3035.92|3035.92|3035.92|3035.92|3035.92|3035.92|3035.92|0
1641287300000|2022-01-04 09:08:20|3035.65|3035.65|3035.29|3035.29|3035.65|3035.65|3035.29|3035.29|0
1641287310000|2022-01-04 09:08:30|3035.16|3035.16|3035.07|3035.07|3035.16|3035.16|3034.93|3034.93|0
1641287320000|2022-01-04 09:08:40|3034.92|3034.92|3034.35|3034.35|3035.19|3035.19|3034.35|3034.35|0
1641287330000|2022-01-04 09:08:50|3034.62|3034.62|3034.88|3034.88|3034.88|3034.88|3034.62|3034.62|0
1641287350000|2022-01-04 09:09:10|3035.01|3035.01|3035.81|3035.81|3036.05|3036.05|3035.01|3035.01|0
1641287360000|2022-01-04 09:09:20|3035.95|3035.95|3035.84|3035.84|3035.95|3035.95|3035.8|3035.8|0
1641287380000|2022-01-04 09:09:40|3036|3036|3036|3036|3036|3036|3036|3036|0
1641287390000|2022-01-04 09:09:50|3036.24|3036.24|3036.38|3036.38|3036.77|3036.77|3036.24|3036.24|0
1641287400000|2022-01-04 09:10:00|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|0
1641287410000|2022-01-04 09:10:10|3036.18|3036.18|3036.81|3036.81|3036.81|3036.81|3036.18|3036.18|0
1641287420000|2022-01-04 09:10:20|3036.7|3036.7|3036.7|3036.7|3036.7|3036.7|3036.7|3036.7|0
1641287440000|2022-01-04 09:10:40|3036.56|3036.56|3036.48|3036.48|3036.56|3036.56|3036.41|3036.41|0
1641287450000|2022-01-04 09:10:50|3036.41|3036.41|3036.48|3036.48|3036.48|3036.48|3036.41|3036.41|0
1641287460000|2022-01-04 09:11:00|3036.41|3036.41|3036.53|3036.53|3036.53|3036.53|3036.41|3036.41|0
1641287470000|2022-01-04 09:11:10|3036.32|3036.32|3037.01|3037.01|3037.01|3037.01|3036.32|3036.32|0
1641287480000|2022-01-04 09:11:20|3036.76|3036.76|3035.94|3035.94|3036.84|3036.84|3035.94|3035.94|0
1641287490000|2022-01-04 09:11:30|3035.9|3035.9|3035.9|3035.9|3035.9|3035.9|3035.9|3035.9|0
1641287500000|2022-01-04 09:11:40|3035.58|3035.58|3036.23|3036.23|3036.23|3036.23|3035.58|3035.58|0
1641287510000|2022-01-04 09:11:50|3036.36|3036.36|3036.36|3036.36|3036.36|3036.36|3036.36|3036.36|0
1641287530000|2022-01-04 09:12:10|3036.5|3036.5|3036.54|3036.54|3036.54|3036.54|3036.5|3036.5|0
1641287550000|2022-01-04 09:12:30|3036.7|3036.7|3036.7|3036.7|3036.7|3036.7|3036.7|3036.7|0
1641287560000|2022-01-04 09:12:40|3037.36|3037.36|3037.78|3037.78|3037.78|3037.78|3037.36|3037.36|0
1641287570000|2022-01-04 09:12:50|3037.96|3037.96|3038.16|3038.16|3038.16|3038.16|3037.96|3037.96|0
1641287580000|2022-01-04 09:13:00|3038.24|3038.24|3038.24|3038.24|3038.24|3038.24|3038.24|3038.24|0
1641287600000|2022-01-04 09:13:20|3038.14|3038.14|3037.73|3037.73|3038.14|3038.14|3037.73|3037.73|0
1641287620000|2022-01-04 09:13:40|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|0
1641287640000|2022-01-04 09:14:00|3037.99|3037.99|3037.74|3037.74|3037.99|3037.99|3037.74|3037.74|0
1641287650000|2022-01-04 09:14:10|3037.69|3037.69|3037.69|3037.69|3037.69|3037.69|3037.69|3037.69|0
1641287660000|2022-01-04 09:14:20|3037.76|3037.76|3037.76|3037.76|3037.76|3037.76|3037.76|3037.76|0
1641287680000|2022-01-04 09:14:40|3037.6|3037.6|3037.44|3037.44|3037.6|3037.6|3037.44|3037.44|0
1641287700000|2022-01-04 09:15:00|3037.6|3037.6|3037.6|3037.6|3037.6|3037.6|3037.6|3037.6|0
1641287710000|2022-01-04 09:15:10|3037.54|3037.54|3036.24|3036.24|3037.54|3037.54|3036.24|3036.24|0
1641287720000|2022-01-04 09:15:20|3036.58|3036.58|3036.58|3036.58|3036.58|3036.58|3036.58|3036.58|0
1641287730000|2022-01-04 09:15:30|3036.61|3036.61|3036.58|3036.58|3036.61|3036.61|3036.58|3036.58|0
1641287750000|2022-01-04 09:15:50|3036.84|3036.84|3034.97|3034.97|3036.84|3036.84|3034.89|3034.89|0
1641287760000|2022-01-04 09:16:00|3034.49|3034.49|3034.27|3034.27|3034.49|3034.49|3034.27|3034.27|0
1641287770000|2022-01-04 09:16:10|3034.41|3034.41|3034.74|3034.74|3034.74|3034.74|3034.41|3034.41|0
1641287780000|2022-01-04 09:16:20|3034.9|3034.9|3034.21|3034.21|3034.9|3034.9|3033.68|3033.68|0
1641287790000|2022-01-04 09:16:30|3034.25|3034.25|3034.36|3034.36|3034.36|3034.36|3033.94|3033.94|0
1641287800000|2022-01-04 09:16:40|3034.23|3034.23|3034.12|3034.12|3034.23|3034.23|3034.12|3034.12|0
1641287810000|2022-01-04 09:16:50|3033.49|3033.49|3033.16|3033.16|3033.49|3033.49|3033.16|3033.16|0
1641287820000|2022-01-04 09:17:00|3033.12|3033.12|3033.12|3033.12|3033.12|3033.12|3033.12|3033.12|0
1641287830000|2022-01-04 09:17:10|3033.05|3033.05|3033.18|3033.18|3033.18|3033.18|3032.74|3032.74|0
1641287840000|2022-01-04 09:17:20|3033.34|3033.34|3033.34|3033.34|3033.34|3033.34|3033.34|3033.34|0
1641287860000|2022-01-04 09:17:40|3032.86|3032.86|3032.34|3032.34|3032.86|3032.86|3032.19|3032.19|0
1641287870000|2022-01-04 09:17:50|3032.2|3032.2|3030.96|3030.96|3032.33|3032.33|3030.96|3030.96|0
1641287880000|2022-01-04 09:18:00|3031.2|3031.2|3031.37|3031.37|3031.37|3031.37|3031.08|3031.08|0
1641287890000|2022-01-04 09:18:10|3031.31|3031.31|3031.31|3031.31|3031.31|3031.31|3031.31|3031.31|0
1641287900000|2022-01-04 09:18:20|3031.43|3031.43|3031.43|3031.43|3031.47|3031.47|3031.43|3031.43|0
1641287910000|2022-01-04 09:18:30|3031.21|3031.21|3031.21|3031.21|3031.21|3031.21|3031.21|3031.21|0
1641287920000|2022-01-04 09:18:40|3030.87|3030.87|3030.87|3030.87|3030.87|3030.87|3030.87|3030.87|0
1641287930000|2022-01-04 09:18:50|3030.75|3030.75|3030.69|3030.69|3030.88|3030.88|3030.69|3030.69|0
1641287940000|2022-01-04 09:19:00|3030.58|3030.58|3030.03|3030.03|3030.58|3030.58|3029.91|3029.91|0
1641287960000|2022-01-04 09:19:20|3030.09|3030.09|3031.56|3031.56|3031.56|3031.56|3030.09|3030.09|0
1641287970000|2022-01-04 09:19:30|3031.41|3031.41|3031.41|3031.41|3031.41|3031.41|3031.41|3031.41|0
1641287980000|2022-01-04 09:19:40|3031.54|3031.54|3031.54|3031.54|3031.54|3031.54|3031.54|3031.54|0
1641287990000|2022-01-04 09:19:50|3031.8|3031.8|3031.8|3031.8|3031.8|3031.8|3031.8|3031.8|0
1641288010000|2022-01-04 09:20:10|3032.04|3032.04|3032.97|3032.97|3033.05|3033.05|3032.04|3032.04|0
1641288020000|2022-01-04 09:20:20|3032.66|3032.66|3033.18|3033.18|3033.18|3033.18|3032.66|3032.66|0
1641288030000|2022-01-04 09:20:30|3033.22|3033.22|3033.25|3033.25|3033.37|3033.37|3033.22|3033.22|0
1641288040000|2022-01-04 09:20:40|3033.01|3033.01|3033.01|3033.01|3033.01|3033.01|3033.01|3033.01|0
1641288050000|2022-01-04 09:20:50|3032.74|3032.74|3032.74|3032.74|3032.74|3032.74|3032.74|3032.74|0
1641288060000|2022-01-04 09:21:00|3032.81|3032.81|3033.04|3033.04|3033.04|3033.04|3032.81|3032.81|0
1641288070000|2022-01-04 09:21:10|3032.56|3032.56|3032.81|3032.81|3032.81|3032.81|3032.56|3032.56|0
1641288080000|2022-01-04 09:21:20|3032.93|3032.93|3033.04|3033.04|3033.04|3033.04|3032.93|3032.93|0
1641288090000|2022-01-04 09:21:30|3033.34|3033.34|3033.34|3033.34|3033.34|3033.34|3033.34|3033.34|0
1641288120000|2022-01-04 09:22:00|3033.46|3033.46|3033.51|3033.51|3033.51|3033.51|3033.46|3033.46|0
1641288140000|2022-01-04 09:22:20|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|3033.4|0
1641288150000|2022-01-04 09:22:30|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|0
1641288160000|2022-01-04 09:22:40|3032.54|3032.54|3032.3|3032.3|3032.54|3032.54|3032.3|3032.3|0
1641288180000|2022-01-04 09:23:00|3032.16|3032.16|3032.47|3032.47|3032.47|3032.47|3032.16|3032.16|0
1641288190000|2022-01-04 09:23:10|3032.39|3032.39|3032.38|3032.38|3032.6|3032.6|3032.38|3032.38|0
1641288200000|2022-01-04 09:23:20|3032.32|3032.32|3032.32|3032.32|3032.32|3032.32|3032.25|3032.25|0
1641288220000|2022-01-04 09:23:40|3032.71|3032.71|3032.24|3032.24|3032.71|3032.71|3032.24|3032.24|0
1641288230000|2022-01-04 09:23:50|3032.13|3032.13|3031.84|3031.84|3032.28|3032.28|3031.84|3031.84|0
1641288240000|2022-01-04 09:24:00|3031.72|3031.72|3031.62|3031.62|3031.88|3031.88|3031.62|3031.62|0
1641288250000|2022-01-04 09:24:10|3031.86|3031.86|3032.25|3032.25|3032.25|3032.25|3031.86|3031.86|0
1641288260000|2022-01-04 09:24:20|3032.38|3032.38|3032.67|3032.67|3032.67|3032.67|3032.38|3032.38|0
1641288270000|2022-01-04 09:24:30|3032.64|3032.64|3032.23|3032.23|3032.64|3032.64|3032.23|3032.23|0
1641288280000|2022-01-04 09:24:40|3032.37|3032.37|3032.3|3032.3|3032.37|3032.37|3032.3|3032.3|0
1641288290000|2022-01-04 09:24:50|3032.42|3032.42|3032.42|3032.42|3032.42|3032.42|3032.42|3032.42|0
1641288300000|2022-01-04 09:25:00|3032.49|3032.49|3032.35|3032.35|3032.49|3032.49|3032.35|3032.35|0
1641288310000|2022-01-04 09:25:10|3032.05|3032.05|3032.35|3032.35|3032.35|3032.35|3032.05|3032.05|0
1641288320000|2022-01-04 09:25:20|3032.42|3032.42|3032.42|3032.42|3032.42|3032.42|3032.42|3032.42|0
1641288330000|2022-01-04 09:25:30|3032.26|3032.26|3032.58|3032.58|3032.58|3032.58|3032.26|3032.26|0
1641288340000|2022-01-04 09:25:40|3032.45|3032.45|3032.45|3032.45|3032.45|3032.45|3032.45|3032.45|0
1641288350000|2022-01-04 09:25:50|3032.38|3032.38|3032.38|3032.38|3032.38|3032.38|3032.38|3032.38|0
1641288360000|2022-01-04 09:26:00|3032.31|3032.31|3032.31|3032.31|3032.31|3032.31|3032.31|3032.31|0
1641288370000|2022-01-04 09:26:10|3032.38|3032.38|3032.41|3032.41|3032.7|3032.7|3032.38|3032.38|0
1641288400000|2022-01-04 09:26:40|3032.28|3032.28|3032.28|3032.28|3032.28|3032.28|3032.28|3032.28|0
1641288410000|2022-01-04 09:26:50|3032.06|3032.06|3032.06|3032.06|3032.06|3032.06|3032.06|3032.06|0
1641288420000|2022-01-04 09:27:00|3032.19|3032.19|3032.59|3032.59|3032.59|3032.59|3032.19|3032.19|0
1641288430000|2022-01-04 09:27:10|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|0
1641288460000|2022-01-04 09:27:40|3032.95|3032.95|3033.17|3033.17|3033.17|3033.17|3032.95|3032.95|0
1641288470000|2022-01-04 09:27:50|3033.69|3033.69|3033.77|3033.77|3033.77|3033.77|3033.69|3033.69|0
1641288480000|2022-01-04 09:28:00|3033.9|3033.9|3033.9|3033.9|3033.9|3033.9|3033.9|3033.9|0
1641288500000|2022-01-04 09:28:20|3033.83|3033.83|3033.83|3033.83|3033.83|3033.83|3033.83|3033.83|0
1641288520000|2022-01-04 09:28:40|3033.76|3033.76|3033.24|3033.24|3033.76|3033.76|3033.24|3033.24|0
1641288530000|2022-01-04 09:28:50|3033.5|3033.5|3033.12|3033.12|3033.63|3033.63|3033.12|3033.12|0
1641288540000|2022-01-04 09:29:00|3033.01|3033.01|3033.11|3033.11|3033.11|3033.11|3032.69|3032.69|0
1641288550000|2022-01-04 09:29:10|3032.95|3032.95|3032.95|3032.95|3032.95|3032.95|3032.95|3032.95|0
1641288560000|2022-01-04 09:29:20|3033.07|3033.07|3032.94|3032.94|3033.07|3033.07|3032.94|3032.94|0
1641288570000|2022-01-04 09:29:30|3032.8|3032.8|3032.8|3032.8|3032.8|3032.8|3032.8|3032.8|0
1641288580000|2022-01-04 09:29:40|3033.08|3033.08|3032.52|3032.52|3033.08|3033.08|3032.52|3032.52|0
1641288590000|2022-01-04 09:29:50|3032.4|3032.4|3032.4|3032.4|3032.4|3032.4|3032.4|3032.4|0
1641288600000|2022-01-04 09:30:00|3032.77|3032.77|3032.77|3032.77|3032.77|3032.77|3032.77|3032.77|0
1641288610000|2022-01-04 09:30:10|3032.9|3032.9|3032.64|3032.64|3032.9|3032.9|3032.64|3032.64|0
1641288620000|2022-01-04 09:30:20|3032.71|3032.71|3032.71|3032.71|3032.71|3032.71|3032.71|3032.71|0
1641288630000|2022-01-04 09:30:30|3032.77|3032.77|3032.9|3032.9|3032.9|3032.9|3032.77|3032.77|0
1641288640000|2022-01-04 09:30:40|3032.96|3032.96|3032.96|3032.96|3032.96|3032.96|3032.96|3032.96|0
1641288650000|2022-01-04 09:30:50|3033.03|3033.03|3033.03|3033.03|3033.03|3033.03|3033.03|3033.03|0
1641288660000|2022-01-04 09:31:00|3033.09|3033.09|3032.41|3032.41|3033.09|3033.09|3032.41|3032.41|0
1641288670000|2022-01-04 09:31:10|3032.6|3032.6|3032.6|3032.6|3032.6|3032.6|3032.6|3032.6|0
1641288680000|2022-01-04 09:31:20|3032.71|3032.71|3032.56|3032.56|3032.71|3032.71|3032.56|3032.56|0
1641288720000|2022-01-04 09:32:00|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|0
1641288750000|2022-01-04 09:32:30|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|3032.78|0
1641288760000|2022-01-04 09:32:40|3032.74|3032.74|3032.79|3032.79|3033.05|3033.05|3032.74|3032.74|0
1641288770000|2022-01-04 09:32:50|3032.54|3032.54|3032.19|3032.19|3032.54|3032.54|3032.19|3032.19|0
1641288790000|2022-01-04 09:33:10|3032.41|3032.41|3032.52|3032.52|3032.52|3032.52|3032.41|3032.41|0
1641288800000|2022-01-04 09:33:20|3032.74|3032.74|3033|3033|3033|3033|3032.74|3032.74|0
1641288840000|2022-01-04 09:34:00|3033.15|3033.15|3033.15|3033.15|3033.15|3033.15|3033.15|3033.15|0
1641288850000|2022-01-04 09:34:10|3033.26|3033.26|3033.46|3033.46|3033.46|3033.46|3033.26|3033.26|0
1641288870000|2022-01-04 09:34:30|3033.39|3033.39|3033.25|3033.25|3033.39|3033.39|3033.25|3033.25|0
1641288880000|2022-01-04 09:34:40|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|0
1641288900000|2022-01-04 09:35:00|3032.83|3032.83|3032.91|3032.91|3032.91|3032.91|3032.61|3032.61|0
1641288910000|2022-01-04 09:35:10|3033.13|3033.13|3032.99|3032.99|3033.13|3033.13|3032.99|3032.99|0
1641288920000|2022-01-04 09:35:20|3033.12|3033.12|3033.05|3033.05|3033.12|3033.12|3033.05|3033.05|0
1641288930000|2022-01-04 09:35:30|3032.98|3032.98|3033.19|3033.19|3033.19|3033.19|3032.98|3032.98|0
1641288940000|2022-01-04 09:35:40|3033.45|3033.45|3034.31|3034.31|3034.31|3034.31|3033.45|3033.45|0
1641288950000|2022-01-04 09:35:50|3034.45|3034.45|3034.38|3034.38|3034.45|3034.45|3034.38|3034.38|0
1641288960000|2022-01-04 09:36:00|3034.22|3034.22|3034.12|3034.12|3034.22|3034.22|3034.05|3034.05|0
1641288970000|2022-01-04 09:36:10|3034.19|3034.19|3033.81|3033.81|3034.19|3034.19|3033.81|3033.81|0
1641288980000|2022-01-04 09:36:20|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|0
1641288990000|2022-01-04 09:36:30|3033.71|3033.71|3034.43|3034.43|3034.43|3034.43|3033.64|3033.64|0
1641289000000|2022-01-04 09:36:40|3034.27|3034.27|3034.31|3034.31|3034.48|3034.48|3034.2|3034.2|0
1641289010000|2022-01-04 09:36:50|3034.37|3034.37|3034.23|3034.23|3034.37|3034.37|3034.23|3034.23|0
1641289020000|2022-01-04 09:37:00|3033.89|3033.89|3033.74|3033.74|3033.89|3033.89|3033.74|3033.74|0
1641289030000|2022-01-04 09:37:10|3033.61|3033.61|3033.75|3033.75|3033.75|3033.75|3033.61|3033.61|0
1641289040000|2022-01-04 09:37:20|3034.02|3034.02|3034.02|3034.02|3034.02|3034.02|3034.02|3034.02|0
1641289050000|2022-01-04 09:37:30|3034.13|3034.13|3034.13|3034.13|3034.13|3034.13|3034.13|3034.13|0
1641289080000|2022-01-04 09:38:00|3034.25|3034.25|3034.09|3034.09|3034.25|3034.25|3034.09|3034.09|0
1641289090000|2022-01-04 09:38:10|3033.94|3033.94|3033.94|3033.94|3033.94|3033.94|3033.94|3033.94|0
1641289100000|2022-01-04 09:38:20|3034.04|3034.04|3034.04|3034.04|3034.04|3034.04|3034.04|3034.04|0
1641289110000|2022-01-04 09:38:30|3034.1|3034.1|3035.39|3035.39|3035.39|3035.39|3034.1|3034.1|0
1641289120000|2022-01-04 09:38:40|3035.52|3035.52|3035.72|3035.72|3035.8|3035.8|3035.49|3035.49|0
1641289130000|2022-01-04 09:38:50|3035.85|3035.85|3035.77|3035.77|3035.92|3035.92|3035.77|3035.77|0
1641289140000|2022-01-04 09:39:00|3035.81|3035.81|3035.85|3035.85|3036.03|3036.03|3035.81|3035.81|0
1641289150000|2022-01-04 09:39:10|3035.93|3035.93|3036.33|3036.33|3036.33|3036.33|3035.93|3035.93|0
1641289160000|2022-01-04 09:39:20|3036.47|3036.47|3036.4|3036.4|3036.47|3036.47|3036.4|3036.4|0
1641289170000|2022-01-04 09:39:30|3036.27|3036.27|3036.17|3036.17|3036.27|3036.27|3036.13|3036.13|0
1641289180000|2022-01-04 09:39:40|3037.28|3037.28|3037.28|3037.28|3037.28|3037.28|3037.28|3037.28|0
1641289190000|2022-01-04 09:39:50|3037.03|3037.03|3036.71|3036.71|3037.03|3037.03|3036.71|3036.71|0
1641289200000|2022-01-04 09:40:00|3036.86|3036.86|3036.93|3036.93|3036.93|3036.93|3036.86|3036.86|0
1641289210000|2022-01-04 09:40:10|3037.07|3037.07|3036.75|3036.75|3037.07|3037.07|3036.75|3036.75|0
1641289220000|2022-01-04 09:40:20|3036.68|3036.68|3036.57|3036.57|3036.68|3036.68|3036.57|3036.57|0
1641289230000|2022-01-04 09:40:30|3036.44|3036.44|3036.12|3036.12|3036.44|3036.44|3036.12|3036.12|0
1641289250000|2022-01-04 09:40:50|3036.04|3036.04|3036.04|3036.04|3036.04|3036.04|3036.04|3036.04|0
1641289260000|2022-01-04 09:41:00|3035.78|3035.78|3034.97|3034.97|3035.78|3035.78|3034.73|3034.73|0
1641289280000|2022-01-04 09:41:20|3035.11|3035.11|3035.15|3035.15|3035.15|3035.15|3034.86|3034.86|0
1641289300000|2022-01-04 09:41:40|3035.08|3035.08|3034.64|3034.64|3035.08|3035.08|3034.64|3034.64|0
1641289310000|2022-01-04 09:41:50|3034.9|3034.9|3034.9|3034.9|3034.9|3034.9|3034.9|3034.9|0
1641289320000|2022-01-04 09:42:00|3035.02|3035.02|3034.9|3034.9|3035.02|3035.02|3034.9|3034.9|0
1641289330000|2022-01-04 09:42:10|3035.51|3035.51|3035.15|3035.15|3035.68|3035.68|3035.15|3035.15|0
1641289340000|2022-01-04 09:42:20|3035.28|3035.28|3035.28|3035.28|3035.28|3035.28|3035.28|3035.28|0
1641289350000|2022-01-04 09:42:30|3035.15|3035.15|3035.13|3035.13|3035.28|3035.28|3035.13|3035.13|0
1641289360000|2022-01-04 09:42:40|3035.01|3035.01|3035.02|3035.02|3035.08|3035.08|3035.01|3035.01|0
1641289370000|2022-01-04 09:42:50|3034.76|3034.76|3034.76|3034.76|3034.76|3034.76|3034.76|3034.76|0
1641289380000|2022-01-04 09:43:00|3034.63|3034.63|3034.86|3034.86|3034.86|3034.86|3034.63|3034.63|0
1641289390000|2022-01-04 09:43:10|3035.13|3035.13|3034.76|3034.76|3035.13|3035.13|3034.76|3034.76|0
1641289400000|2022-01-04 09:43:20|3034.87|3034.87|3034.94|3034.94|3034.94|3034.94|3034.87|3034.87|0
1641289430000|2022-01-04 09:43:50|3035.2|3035.2|3034.96|3034.96|3035.2|3035.2|3034.96|3034.96|0
1641289440000|2022-01-04 09:44:00|3034.88|3034.88|3034.91|3034.91|3034.91|3034.91|3034.63|3034.63|0
1641289450000|2022-01-04 09:44:10|3034.94|3034.94|3034.94|3034.94|3034.94|3034.94|3034.94|3034.94|0
1641289470000|2022-01-04 09:44:30|3035.01|3035.01|3034.94|3034.94|3035.01|3035.01|3034.94|3034.94|0
1641289480000|2022-01-04 09:44:40|3035.06|3035.06|3036.1|3036.1|3036.1|3036.1|3035.06|3035.06|0
1641289490000|2022-01-04 09:44:50|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|0
1641289500000|2022-01-04 09:45:00|3036.4|3036.4|3036.76|3036.76|3036.76|3036.76|3036.36|3036.36|0
1641289510000|2022-01-04 09:45:10|3036.9|3036.9|3036.83|3036.83|3036.9|3036.9|3036.83|3036.83|0
1641289520000|2022-01-04 09:45:20|3036.46|3036.46|3036.34|3036.34|3036.58|3036.58|3036.34|3036.34|0
1641289530000|2022-01-04 09:45:30|3036.21|3036.21|3036.28|3036.28|3036.28|3036.28|3036.21|3036.21|0
1641289540000|2022-01-04 09:45:40|3036.21|3036.21|3036.28|3036.28|3036.28|3036.28|3036.21|3036.21|0
1641289550000|2022-01-04 09:45:50|3036.35|3036.35|3036.35|3036.35|3036.35|3036.35|3036.35|3036.35|0
1641289560000|2022-01-04 09:46:00|3035.87|3035.87|3035.92|3035.92|3036.07|3036.07|3035.8|3035.8|0
1641289570000|2022-01-04 09:46:10|3036.15|3036.15|3036.08|3036.08|3036.15|3036.15|3036.08|3036.08|0
1641289580000|2022-01-04 09:46:20|3036.01|3036.01|3036.15|3036.15|3036.15|3036.15|3036.01|3036.01|0
1641289590000|2022-01-04 09:46:30|3036.01|3036.01|3036.08|3036.08|3036.08|3036.08|3036.01|3036.01|0
1641289600000|2022-01-04 09:46:40|3036.04|3036.04|3035.94|3035.94|3036.23|3036.23|3035.8|3035.8|0
1641289610000|2022-01-04 09:46:50|3036.01|3036.01|3035.94|3035.94|3036.01|3036.01|3035.94|3035.94|0
1641289620000|2022-01-04 09:47:00|3036.09|3036.09|3036.01|3036.01|3036.09|3036.09|3035.94|3035.94|0
1641289630000|2022-01-04 09:47:10|3036.16|3036.16|3036.16|3036.16|3036.16|3036.16|3036.16|3036.16|0
1641289640000|2022-01-04 09:47:20|3036.22|3036.22|3036.54|3036.54|3036.54|3036.54|3036.19|3036.19|0
1641289650000|2022-01-04 09:47:30|3036.61|3036.61|3036.61|3036.61|3036.61|3036.61|3036.61|3036.61|0
1641289660000|2022-01-04 09:47:40|3036.54|3036.54|3036.54|3036.54|3036.68|3036.68|3036.54|3036.54|0
1641289670000|2022-01-04 09:47:50|3036.47|3036.47|3036.47|3036.47|3036.54|3036.54|3036.4|3036.4|0
1641289690000|2022-01-04 09:48:10|3035.84|3035.84|3035.8|3035.8|3035.98|3035.98|3035.8|3035.8|0
1641289700000|2022-01-04 09:48:20|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|0
1641289710000|2022-01-04 09:48:30|3035.8|3035.8|3035.64|3035.64|3035.8|3035.8|3035.58|3035.58|0
1641289720000|2022-01-04 09:48:40|3035.68|3035.68|3035.75|3035.75|3035.82|3035.82|3035.68|3035.68|0
1641289730000|2022-01-04 09:48:50|3035.68|3035.68|3035.44|3035.44|3035.68|3035.68|3035.44|3035.44|0
1641289740000|2022-01-04 09:49:00|3035.79|3035.79|3035.73|3035.73|3035.79|3035.79|3035.72|3035.72|0
1641289750000|2022-01-04 09:49:10|3035.69|3035.69|3035.68|3035.68|3035.69|3035.69|3035.43|3035.43|0
1641289760000|2022-01-04 09:49:20|3035.61|3035.61|3035.53|3035.53|3035.61|3035.61|3035.53|3035.53|0
1641289770000|2022-01-04 09:49:30|3035.23|3035.23|3035.19|3035.19|3035.23|3035.23|3035.19|3035.19|0
1641289780000|2022-01-04 09:49:40|3035.07|3035.07|3035.37|3035.37|3035.37|3035.37|3035.07|3035.07|0
1641289790000|2022-01-04 09:49:50|3035.5|3035.5|3035.5|3035.5|3035.5|3035.5|3035.5|3035.5|0
1641289800000|2022-01-04 09:50:00|3035.18|3035.18|3035.18|3035.18|3035.18|3035.18|3035.18|3035.18|0
1641289810000|2022-01-04 09:50:10|3035.11|3035.11|3035.36|3035.36|3035.36|3035.36|3035.11|3035.11|0
1641289820000|2022-01-04 09:50:20|3035.43|3035.43|3035.43|3035.43|3035.43|3035.43|3035.43|3035.43|0
1641289830000|2022-01-04 09:50:30|3035.54|3035.54|3035.57|3035.57|3035.57|3035.57|3035.54|3035.54|0
1641289840000|2022-01-04 09:50:40|3035.88|3035.88|3036.02|3036.02|3036.02|3036.02|3035.88|3035.88|0
1641289850000|2022-01-04 09:50:50|3036.06|3036.06|3036.18|3036.18|3036.24|3036.24|3036.06|3036.06|0
1641289860000|2022-01-04 09:51:00|3036.37|3036.37|3036.59|3036.59|3036.59|3036.59|3036.37|3036.37|0
1641289870000|2022-01-04 09:51:10|3036.83|3036.83|3036.9|3036.9|3036.9|3036.9|3036.83|3036.83|0
1641289880000|2022-01-04 09:51:20|3036.87|3036.87|3036.9|3036.9|3036.9|3036.9|3036.87|3036.87|0
1641289890000|2022-01-04 09:51:30|3036.83|3036.83|3037.3|3037.3|3037.3|3037.3|3036.83|3036.83|0
1641289900000|2022-01-04 09:51:40|3037.41|3037.41|3037.2|3037.2|3037.41|3037.41|3037.2|3037.2|0
1641289910000|2022-01-04 09:51:50|3037.42|3037.42|3037.42|3037.42|3037.42|3037.42|3037.42|3037.42|0
1641289920000|2022-01-04 09:52:00|3037.46|3037.46|3037.46|3037.46|3037.58|3037.58|3037.46|3037.46|0
1641289930000|2022-01-04 09:52:10|3037.52|3037.52|3037.46|3037.46|3037.52|3037.52|3037.46|3037.46|0
1641289940000|2022-01-04 09:52:20|3037.57|3037.57|3037.74|3037.74|3037.74|3037.74|3037.43|3037.43|0
1641289950000|2022-01-04 09:52:30|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|3037.85|0
1641289960000|2022-01-04 09:52:40|3037.97|3037.97|3037.97|3037.97|3037.97|3037.97|3037.97|3037.97|0
1641289980000|2022-01-04 09:53:00|3038.01|3038.01|3037.61|3037.61|3038.01|3038.01|3037.61|3037.61|0
1641289990000|2022-01-04 09:53:10|3037.76|3037.76|3037.52|3037.52|3037.83|3037.83|3037.52|3037.52|0
1641290010000|2022-01-04 09:53:30|3037.58|3037.58|3037.58|3037.58|3037.58|3037.58|3037.58|3037.58|0
1641290020000|2022-01-04 09:53:40|3037.51|3037.51|3037.85|3037.85|3037.85|3037.85|3037.51|3037.51|0
1641290030000|2022-01-04 09:53:50|3037.52|3037.52|3037.42|3037.42|3037.52|3037.52|3037.39|3037.39|0
1641290050000|2022-01-04 09:54:10|3037.5|3037.5|3037.57|3037.57|3037.65|3037.65|3037.42|3037.42|0
1641290060000|2022-01-04 09:54:20|3037.36|3037.36|3037.36|3037.36|3037.36|3037.36|3037.36|3037.36|0
1641290070000|2022-01-04 09:54:30|3037.15|3037.15|3037.43|3037.43|3037.43|3037.43|3037.15|3037.15|0
1641290080000|2022-01-04 09:54:40|3037.29|3037.29|3037.21|3037.21|3037.29|3037.29|3037.21|3037.21|0
1641290100000|2022-01-04 09:55:00|3037.14|3037.14|3036.96|3036.96|3037.14|3037.14|3036.96|3036.96|0
1641290110000|2022-01-04 09:55:10|3036.89|3036.89|3036.75|3036.75|3036.89|3036.89|3036.67|3036.67|0
1641290120000|2022-01-04 09:55:20|3036.82|3036.82|3036.82|3036.82|3036.82|3036.82|3036.82|3036.82|0
1641290130000|2022-01-04 09:55:30|3036.66|3036.66|3036.55|3036.55|3036.66|3036.66|3036.55|3036.55|0
1641290140000|2022-01-04 09:55:40|3036.61|3036.61|3036.3|3036.3|3036.61|3036.61|3036.3|3036.3|0
1641290150000|2022-01-04 09:55:50|3036.24|3036.24|3036.3|3036.3|3036.3|3036.3|3036.24|3036.24|0
1641290160000|2022-01-04 09:56:00|3036.24|3036.24|3036.12|3036.12|3036.24|3036.24|3036.12|3036.12|0
1641290170000|2022-01-04 09:56:10|3036.18|3036.18|3036.24|3036.24|3036.24|3036.24|3036.18|3036.18|0
1641290190000|2022-01-04 09:56:30|3036.38|3036.38|3036.14|3036.14|3036.38|3036.38|3036.14|3036.14|0
1641290210000|2022-01-04 09:56:50|3036.08|3036.08|3035.63|3035.63|3036.08|3036.08|3035.63|3035.63|0
1641290220000|2022-01-04 09:57:00|3035.27|3035.27|3034.8|3034.8|3035.64|3035.64|3034.68|3034.68|0
1641290230000|2022-01-04 09:57:10|3034.49|3034.49|3035.09|3035.09|3035.09|3035.09|3034.49|3034.49|0
1641290240000|2022-01-04 09:57:20|3035.3|3035.3|3035.3|3035.3|3035.3|3035.3|3035.3|3035.3|0
1641290250000|2022-01-04 09:57:30|3035.16|3035.16|3035.09|3035.09|3035.16|3035.16|3035.09|3035.09|0
1641290260000|2022-01-04 09:57:40|3035.13|3035.13|3035.13|3035.13|3035.13|3035.13|3035.13|3035.13|0
1641290270000|2022-01-04 09:57:50|3035.02|3035.02|3034.86|3034.86|3035.02|3035.02|3034.86|3034.86|0
1641290280000|2022-01-04 09:58:00|3034.9|3034.9|3034.92|3034.92|3034.98|3034.98|3034.9|3034.9|0
1641290290000|2022-01-04 09:58:10|3035|3035|3034.96|3034.96|3035|3035|3034.88|3034.88|0
1641290300000|2022-01-04 09:58:20|3035.03|3035.03|3034.79|3034.79|3035.07|3035.07|3034.79|3034.79|0
1641290320000|2022-01-04 09:58:40|3034.91|3034.91|3034.91|3034.91|3034.91|3034.91|3034.91|3034.91|0
1641290330000|2022-01-04 09:58:50|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|3035.21|0
1641290350000|2022-01-04 09:59:10|3035.02|3035.02|3034.98|3034.98|3035.02|3035.02|3034.98|3034.98|0
1641290360000|2022-01-04 09:59:20|3035.26|3035.26|3035.36|3035.36|3035.36|3035.36|3035.26|3035.26|0
1641290400000|2022-01-04 10:00:00|3035.64|3035.64|3035.93|3035.93|3035.93|3035.93|3035.57|3035.57|0
1641290410000|2022-01-04 10:00:10|3035.69|3035.69|3035.94|3035.94|3035.94|3035.94|3035.69|3035.69|0
1641290420000|2022-01-04 10:00:20|3035.99|3035.99|3036.08|3036.08|3036.22|3036.22|3035.99|3035.99|0
1641290430000|2022-01-04 10:00:30|3036|3036|3036.78|3036.78|3036.78|3036.78|3036|3036|0
1641290450000|2022-01-04 10:00:50|3036.9|3036.9|3036.74|3036.74|3036.9|3036.9|3036.74|3036.74|0
1641290460000|2022-01-04 10:01:00|3036.68|3036.68|3036.53|3036.53|3036.68|3036.68|3036.53|3036.53|0
1641290470000|2022-01-04 10:01:10|3036.66|3036.66|3036.66|3036.66|3036.66|3036.66|3036.66|3036.66|0
1641290490000|2022-01-04 10:01:30|3036.8|3036.8|3036.91|3036.91|3036.91|3036.91|3036.8|3036.8|0
1641290500000|2022-01-04 10:01:40|3036.6|3036.6|3036.99|3036.99|3036.99|3036.99|3036.6|3036.6|0
1641290510000|2022-01-04 10:01:50|3037.13|3037.13|3036.75|3036.75|3037.13|3037.13|3036.75|3036.75|0
1641290520000|2022-01-04 10:02:00|3036.93|3036.93|3036.72|3036.72|3036.93|3036.93|3036.72|3036.72|0
1641290540000|2022-01-04 10:02:20|3036.87|3036.87|3036.87|3036.87|3036.87|3036.87|3036.87|3036.87|0
1641290550000|2022-01-04 10:02:30|3036.8|3036.8|3036.92|3036.92|3036.92|3036.92|3036.8|3036.8|0
1641290570000|2022-01-04 10:02:50|3036.67|3036.67|3036.79|3036.79|3036.79|3036.79|3036.67|3036.67|0
1641290580000|2022-01-04 10:03:00|3036.73|3036.73|3036.87|3036.87|3036.87|3036.87|3036.73|3036.73|0
1641290590000|2022-01-04 10:03:10|3036.83|3036.83|3036.83|3036.83|3036.83|3036.83|3036.83|3036.83|0
1641290620000|2022-01-04 10:03:40|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|0
1641290630000|2022-01-04 10:03:50|3036.87|3036.87|3036.87|3036.87|3036.87|3036.87|3036.87|3036.87|0
1641290640000|2022-01-04 10:04:00|3037.16|3037.16|3037.16|3037.16|3037.16|3037.16|3037.16|3037.16|0
1641290660000|2022-01-04 10:04:20|3037.21|3037.21|3037.66|3037.66|3037.82|3037.82|3037.21|3037.21|0
1641290670000|2022-01-04 10:04:30|3037.9|3037.9|3037.58|3037.58|3037.9|3037.9|3037.52|3037.52|0
1641290700000|2022-01-04 10:05:00|3037.42|3037.42|3038.06|3038.06|3038.06|3038.06|3037.42|3037.42|0
1641290710000|2022-01-04 10:05:10|3038.18|3038.18|3038.42|3038.42|3038.42|3038.42|3038.18|3038.18|0
1641290720000|2022-01-04 10:05:20|3038.3|3038.3|3038.25|3038.25|3038.37|3038.37|3038.25|3038.25|0
1641290740000|2022-01-04 10:05:40|3038.49|3038.49|3038.97|3038.97|3039.04|3039.04|3038.49|3038.49|0
1641290750000|2022-01-04 10:05:50|3038.72|3038.72|3039.1|3039.1|3039.1|3039.1|3038.72|3038.72|0
1641290770000|2022-01-04 10:06:10|3039.26|3039.26|3039.13|3039.13|3039.26|3039.26|3039.13|3039.13|0
1641290780000|2022-01-04 10:06:20|3039.26|3039.26|3039.26|3039.26|3039.26|3039.26|3039.26|3039.26|0
1641290790000|2022-01-04 10:06:30|3039.32|3039.32|3039.32|3039.32|3039.32|3039.32|3039.32|3039.32|0
1641290800000|2022-01-04 10:06:40|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|3039.19|0
1641290810000|2022-01-04 10:06:50|3039.32|3039.32|3039.77|3039.77|3039.77|3039.77|3039.32|3039.32|0
1641290820000|2022-01-04 10:07:00|3039.63|3039.63|3039.4|3039.4|3039.77|3039.77|3039.4|3039.4|0
1641290830000|2022-01-04 10:07:10|3039.34|3039.34|3037.4|3037.4|3039.34|3039.34|3037.4|3037.4|0
1641290840000|2022-01-04 10:07:20|3037.05|3037.05|3036.74|3036.74|3037.05|3037.05|3036.74|3036.74|0
1641290850000|2022-01-04 10:07:30|3036.8|3036.8|3036.61|3036.61|3036.92|3036.92|3036.61|3036.61|0
1641290860000|2022-01-04 10:07:40|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|0
1641290870000|2022-01-04 10:07:50|3036.24|3036.24|3035.36|3035.36|3036.24|3036.24|3035.36|3035.36|0
1641290880000|2022-01-04 10:08:00|3035.67|3035.67|3035.49|3035.49|3035.67|3035.67|3035.36|3035.36|0
1641290890000|2022-01-04 10:08:10|3035.18|3035.18|3035.45|3035.45|3035.45|3035.45|3035.18|3035.18|0
1641290900000|2022-01-04 10:08:20|3035.76|3035.76|3035.76|3035.76|3035.76|3035.76|3035.76|3035.76|0
1641290910000|2022-01-04 10:08:30|3035.87|3035.87|3035.99|3035.99|3035.99|3035.99|3035.87|3035.87|0
1641290930000|2022-01-04 10:08:50|3035.87|3035.87|3036.08|3036.08|3036.08|3036.08|3035.87|3035.87|0
1641290940000|2022-01-04 10:09:00|3036.15|3036.15|3036.15|3036.15|3036.15|3036.15|3036.15|3036.15|0
1641290950000|2022-01-04 10:09:10|3035.85|3035.85|3036.06|3036.06|3036.06|3036.06|3035.85|3035.85|0
1641290960000|2022-01-04 10:09:20|3036.2|3036.2|3036.36|3036.36|3036.36|3036.36|3035.92|3035.92|0
1641290970000|2022-01-04 10:09:30|3036.43|3036.43|3036.43|3036.43|3036.43|3036.43|3036.43|3036.43|0
1641290980000|2022-01-04 10:09:40|3036.54|3036.54|3037.36|3037.36|3037.36|3037.36|3036.37|3036.37|0
1641290990000|2022-01-04 10:09:50|3037.08|3037.08|3037.07|3037.07|3037.08|3037.08|3036.85|3036.85|0
1641291000000|2022-01-04 10:10:00|3036.83|3036.83|3036.61|3036.61|3036.83|3036.83|3036.61|3036.61|0
1641291010000|2022-01-04 10:10:10|3036.72|3036.72|3036.72|3036.72|3036.72|3036.72|3036.72|3036.72|0
1641291020000|2022-01-04 10:10:20|3036.86|3036.86|3036.86|3036.86|3036.86|3036.86|3036.86|3036.86|0
1641291040000|2022-01-04 10:10:40|3036.8|3036.8|3036.8|3036.8|3036.8|3036.8|3036.8|3036.8|0
1641291060000|2022-01-04 10:11:00|3036.73|3036.73|3036.8|3036.8|3036.8|3036.8|3036.73|3036.73|0
1641291070000|2022-01-04 10:11:10|3036.68|3036.68|3036.8|3036.8|3036.8|3036.8|3036.68|3036.68|0
1641291090000|2022-01-04 10:11:30|3036.93|3036.93|3036.93|3036.93|3036.93|3036.93|3036.93|3036.93|0
1641291100000|2022-01-04 10:11:40|3037.41|3037.41|3037.57|3037.57|3037.57|3037.57|3037.41|3037.41|0
1641291110000|2022-01-04 10:11:50|3037.87|3037.87|3037.62|3037.62|3037.87|3037.87|3037.62|3037.62|0
1641291120000|2022-01-04 10:12:00|3037.75|3037.75|3037.99|3037.99|3037.99|3037.99|3037.75|3037.75|0
1641291130000|2022-01-04 10:12:10|3038.15|3038.15|3038.15|3038.15|3038.15|3038.15|3038.15|3038.15|0
1641291150000|2022-01-04 10:12:30|3038.08|3038.08|3038.08|3038.08|3038.08|3038.08|3038.08|3038.08|0
1641291160000|2022-01-04 10:12:40|3038.27|3038.27|3038.15|3038.15|3038.27|3038.27|3038.15|3038.15|0
1641291170000|2022-01-04 10:12:50|3038.2|3038.2|3038.2|3038.2|3038.2|3038.2|3038.2|3038.2|0
1641291180000|2022-01-04 10:13:00|3038.07|3038.07|3038.07|3038.07|3038.07|3038.07|3038.07|3038.07|0
1641291190000|2022-01-04 10:13:10|3038.26|3038.26|3038.2|3038.2|3038.26|3038.26|3038.2|3038.2|0
1641291200000|2022-01-04 10:13:20|3038.26|3038.26|3038.19|3038.19|3038.39|3038.39|3038.19|3038.19|0
1641291220000|2022-01-04 10:13:40|3038.13|3038.13|3038.13|3038.13|3038.13|3038.13|3038.13|3038.13|0
1641291230000|2022-01-04 10:13:50|3038|3038|3038|3038|3038|3038|3038|3038|0
1641291240000|2022-01-04 10:14:00|3037.69|3037.69|3036.88|3036.88|3037.69|3037.69|3036.88|3036.88|0
1641291250000|2022-01-04 10:14:10|3036.76|3036.76|3036.76|3036.76|3036.76|3036.76|3036.76|3036.76|0
1641291260000|2022-01-04 10:14:20|3036.72|3036.72|3036.72|3036.72|3036.72|3036.72|3036.72|3036.72|0
1641291280000|2022-01-04 10:14:40|3036|3036|3036|3036|3036|3036|3036|3036|0
1641291290000|2022-01-04 10:14:50|3035.95|3035.95|3036.24|3036.24|3036.24|3036.24|3035.95|3035.95|0
1641291300000|2022-01-04 10:15:00|3036.17|3036.17|3035.7|3035.7|3036.17|3036.17|3035.57|3035.57|0
1641291310000|2022-01-04 10:15:10|3035.64|3035.64|3035.46|3035.46|3035.64|3035.64|3035.46|3035.46|0
1641291320000|2022-01-04 10:15:20|3035.2|3035.2|3035.2|3035.2|3035.2|3035.2|3035.2|3035.2|0
1641291330000|2022-01-04 10:15:30|3035.33|3035.33|3035.33|3035.33|3035.33|3035.33|3035.33|3035.33|0
1641291360000|2022-01-04 10:16:00|3035.25|3035.25|3035.25|3035.25|3035.25|3035.25|3035.25|3035.25|0
1641291380000|2022-01-04 10:16:20|3035.14|3035.14|3035.14|3035.14|3035.14|3035.14|3035.14|3035.14|0
1641291390000|2022-01-04 10:16:30|3035.21|3035.21|3035.15|3035.15|3035.21|3035.21|3035.15|3035.15|0
1641291400000|2022-01-04 10:16:40|3034.99|3034.99|3034.99|3034.99|3034.99|3034.99|3034.99|3034.99|0
1641291420000|2022-01-04 10:17:00|3035.6|3035.6|3035.6|3035.6|3035.6|3035.6|3035.6|3035.6|0
1641291450000|2022-01-04 10:17:30|3035.34|3035.34|3035.04|3035.04|3035.6|3035.6|3035.04|3035.04|0
1641291460000|2022-01-04 10:17:40|3035.21|3035.21|3035.47|3035.47|3035.47|3035.47|3035.2|3035.2|0
1641291470000|2022-01-04 10:17:50|3035.53|3035.53|3035.01|3035.01|3035.53|3035.53|3035.01|3035.01|0
1641291480000|2022-01-04 10:18:00|3034.75|3034.75|3034.93|3034.93|3034.93|3034.93|3034.75|3034.75|0
1641291500000|2022-01-04 10:18:20|3034.8|3034.8|3034.59|3034.59|3034.8|3034.8|3034.59|3034.59|0
1641291540000|2022-01-04 10:19:00|3034.93|3034.93|3034.93|3034.93|3035.04|3035.04|3034.93|3034.93|0
1641291550000|2022-01-04 10:19:10|3034.88|3034.88|3034.89|3034.89|3034.99|3034.99|3034.88|3034.88|0
1641291560000|2022-01-04 10:19:20|3034.81|3034.81|3034.81|3034.81|3034.81|3034.81|3034.81|3034.81|0
1641291580000|2022-01-04 10:19:40|3034.69|3034.69|3034.57|3034.57|3034.69|3034.69|3034.57|3034.57|0
1641291590000|2022-01-04 10:19:50|3034.17|3034.17|3034.3|3034.3|3034.3|3034.3|3034.17|3034.17|0
1641291600000|2022-01-04 10:20:00|3034.46|3034.46|3034.85|3034.85|3034.85|3034.85|3034.42|3034.42|0
1641291610000|2022-01-04 10:20:10|3034.74|3034.74|3034.74|3034.74|3034.74|3034.74|3034.74|3034.74|0
1641291620000|2022-01-04 10:20:20|3035.05|3035.05|3034.83|3034.83|3035.05|3035.05|3034.83|3034.83|0
1641291630000|2022-01-04 10:20:30|3034.56|3034.56|3034.55|3034.55|3034.56|3034.56|3034.43|3034.43|0
1641291650000|2022-01-04 10:20:50|3034.51|3034.51|3034.51|3034.51|3034.51|3034.51|3034.51|3034.51|0
1641291660000|2022-01-04 10:21:00|3034.64|3034.64|3034.76|3034.76|3034.76|3034.76|3034.64|3034.64|0
1641291670000|2022-01-04 10:21:10|3034.51|3034.51|3034.51|3034.51|3034.51|3034.51|3034.51|3034.51|0
1641291680000|2022-01-04 10:21:20|3034.38|3034.38|3034.38|3034.38|3034.38|3034.38|3034.38|3034.38|0
1641291690000|2022-01-04 10:21:30|3034.5|3034.5|3034.5|3034.5|3034.5|3034.5|3034.5|3034.5|0
1641291700000|2022-01-04 10:21:40|3034.43|3034.43|3034.74|3034.74|3034.74|3034.74|3034.43|3034.43|0
1641291710000|2022-01-04 10:21:50|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|3034.67|0
1641291730000|2022-01-04 10:22:10|3034.6|3034.6|3034.86|3034.86|3034.86|3034.86|3034.6|3034.6|0
1641291740000|2022-01-04 10:22:20|3035|3035|3035|3035|3035|3035|3035|3035|0
1641291780000|2022-01-04 10:23:00|3034.87|3034.87|3035.18|3035.18|3035.18|3035.18|3034.87|3034.87|0
1641291800000|2022-01-04 10:23:20|3035.25|3035.25|3035.25|3035.25|3035.25|3035.25|3035.25|3035.25|0
1641291810000|2022-01-04 10:23:30|3035.19|3035.19|3035.19|3035.19|3035.19|3035.19|3035.19|3035.19|0
1641291820000|2022-01-04 10:23:40|3035.16|3035.16|3035.16|3035.16|3035.16|3035.16|3035.16|3035.16|0
1641291830000|2022-01-04 10:23:50|3034.89|3034.89|3034.73|3034.73|3034.89|3034.89|3034.73|3034.73|0
1641291840000|2022-01-04 10:24:00|3034.62|3034.62|3034.34|3034.34|3034.62|3034.62|3034.34|3034.34|0
1641291850000|2022-01-04 10:24:10|3034.22|3034.22|3034.22|3034.22|3034.22|3034.22|3034.22|3034.22|0
1641291860000|2022-01-04 10:24:20|3034.16|3034.16|3034.09|3034.09|3034.16|3034.16|3034.09|3034.09|0
1641291890000|2022-01-04 10:24:50|3034.16|3034.16|3033.69|3033.69|3034.16|3034.16|3033.69|3033.69|0
1641291900000|2022-01-04 10:25:00|3034|3034|3034.34|3034.34|3034.41|3034.41|3033.93|3033.93|0
1641291910000|2022-01-04 10:25:10|3034.22|3034.22|3034.22|3034.22|3034.22|3034.22|3034.22|3034.22|0
1641291920000|2022-01-04 10:25:20|3034.62|3034.62|3034.88|3034.88|3034.88|3034.88|3034.62|3034.62|0
1641291930000|2022-01-04 10:25:30|3035.01|3035.01|3034.7|3034.7|3035.01|3035.01|3034.7|3034.7|0
1641291950000|2022-01-04 10:25:50|3034.54|3034.54|3034.76|3034.76|3035.01|3035.01|3034.54|3034.54|0
1641291960000|2022-01-04 10:26:00|3034.7|3034.7|3034.7|3034.7|3034.7|3034.7|3034.7|3034.7|0
1641291970000|2022-01-04 10:26:10|3034.58|3034.58|3034.13|3034.13|3034.58|3034.58|3034.13|3034.13|0
1641292000000|2022-01-04 10:26:40|3033.5|3033.5|3033.5|3033.5|3033.5|3033.5|3033.5|3033.5|0
1641292010000|2022-01-04 10:26:50|3033.81|3033.81|3033.81|3033.81|3033.81|3033.81|3033.81|3033.81|0
1641292020000|2022-01-04 10:27:00|3033.96|3033.96|3033.85|3033.85|3033.96|3033.96|3033.77|3033.77|0
1641292030000|2022-01-04 10:27:10|3033.93|3033.93|3034.11|3034.11|3034.11|3034.11|3033.93|3033.93|0
1641292040000|2022-01-04 10:27:20|3034.35|3034.35|3034.47|3034.47|3034.84|3034.84|3034.35|3034.35|0
1641292060000|2022-01-04 10:27:40|3034.35|3034.35|3034.35|3034.35|3034.35|3034.35|3034.35|3034.35|0
1641292070000|2022-01-04 10:27:50|3034.47|3034.47|3034.47|3034.47|3034.47|3034.47|3034.47|3034.47|0
1641292080000|2022-01-04 10:28:00|3034.4|3034.4|3034.91|3034.91|3035.05|3035.05|3034.32|3034.32|0
1641292090000|2022-01-04 10:28:10|3034.84|3034.84|3034.84|3034.84|3034.84|3034.84|3034.84|3034.84|0
1641292130000|2022-01-04 10:28:50|3034.91|3034.91|3034.91|3034.91|3034.91|3034.91|3034.91|3034.91|0
1641292140000|2022-01-04 10:29:00|3034.87|3034.87|3034.91|3034.91|3034.93|3034.93|3034.59|3034.59|0
1641292150000|2022-01-04 10:29:10|3034.83|3034.83|3034.71|3034.71|3034.83|3034.83|3034.71|3034.71|0
1641292170000|2022-01-04 10:29:30|3034.66|3034.66|3034.73|3034.73|3034.73|3034.73|3034.66|3034.66|0
1641292180000|2022-01-04 10:29:40|3034.8|3034.8|3034.64|3034.64|3034.8|3034.8|3034.64|3034.64|0
1641292190000|2022-01-04 10:29:50|3034.58|3034.58|3034.58|3034.58|3034.89|3034.89|3034.58|3034.58|0
1641292200000|2022-01-04 10:30:00|3034.55|3034.55|3033.81|3033.81|3034.55|3034.55|3033.73|3033.73|0
1641292210000|2022-01-04 10:30:10|3033.93|3033.93|3033.93|3033.93|3033.93|3033.93|3033.93|3033.93|0
1641292220000|2022-01-04 10:30:20|3033.81|3033.81|3034.19|3034.19|3034.19|3034.19|3033.81|3033.81|0
1641292230000|2022-01-04 10:30:30|3034.32|3034.32|3034.07|3034.07|3034.32|3034.32|3034.07|3034.07|0
1641292240000|2022-01-04 10:30:40|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|0
1641292250000|2022-01-04 10:30:50|3034.08|3034.08|3033.57|3033.57|3034.08|3034.08|3033.57|3033.57|0
1641292260000|2022-01-04 10:31:00|3033.45|3033.45|3033.33|3033.33|3033.45|3033.45|3033.33|3033.33|0
1641292270000|2022-01-04 10:31:10|3033.21|3033.21|3033.31|3033.31|3033.31|3033.31|3033.21|3033.21|0
1641292280000|2022-01-04 10:31:20|3033.42|3033.42|3033.36|3033.36|3033.42|3033.42|3033.36|3033.36|0
1641292290000|2022-01-04 10:31:30|3033.29|3033.29|3033.33|3033.33|3033.33|3033.33|3033.29|3033.29|0
1641292300000|2022-01-04 10:31:40|3033.39|3033.39|3033.39|3033.39|3033.39|3033.39|3033.39|3033.39|0
1641292310000|2022-01-04 10:31:50|3033.42|3033.42|3033.39|3033.39|3033.42|3033.42|3033.39|3033.39|0
1641292320000|2022-01-04 10:32:00|3033.51|3033.51|3033.58|3033.58|3033.71|3033.71|3033.51|3033.51|0
1641292340000|2022-01-04 10:32:20|3033.66|3033.66|3033.66|3033.66|3033.66|3033.66|3033.66|3033.66|0
1641292350000|2022-01-04 10:32:30|3033.8|3033.8|3033.84|3033.84|3033.84|3033.84|3033.8|3033.8|0
1641292360000|2022-01-04 10:32:40|3033.9|3033.9|3034.25|3034.25|3034.4|3034.4|3033.83|3033.83|0
1641292380000|2022-01-04 10:33:00|3034.31|3034.31|3034.31|3034.31|3034.31|3034.31|3034.31|3034.31|0
1641292390000|2022-01-04 10:33:10|3033.83|3033.83|3033.83|3033.83|3033.83|3033.83|3033.83|3033.83|0
1641292400000|2022-01-04 10:33:20|3033.71|3033.71|3033.59|3033.59|3033.71|3033.71|3033.59|3033.59|0
1641292410000|2022-01-04 10:33:30|3033.47|3033.47|3033.52|3033.52|3033.59|3033.59|3033.47|3033.47|0
1641292440000|2022-01-04 10:34:00|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|0
1641292450000|2022-01-04 10:34:10|3032.91|3032.91|3033.03|3033.03|3033.03|3033.03|3032.77|3032.77|0
1641292460000|2022-01-04 10:34:20|3033.3|3033.3|3033.66|3033.66|3033.66|3033.66|3033.3|3033.3|0
1641292470000|2022-01-04 10:34:30|3033.97|3033.97|3034.03|3034.03|3034.03|3034.03|3033.97|3033.97|0
1641292480000|2022-01-04 10:34:40|3033.72|3033.72|3033.72|3033.72|3033.72|3033.72|3033.72|3033.72|0
1641292500000|2022-01-04 10:35:00|3033.79|3033.79|3033.7|3033.7|3033.95|3033.95|3033.7|3033.7|0
1641292510000|2022-01-04 10:35:10|3033.58|3033.58|3033.82|3033.82|3033.82|3033.82|3033.58|3033.58|0
1641292520000|2022-01-04 10:35:20|3033.75|3033.75|3033.75|3033.75|3033.75|3033.75|3033.75|3033.75|0
1641292530000|2022-01-04 10:35:30|3033.68|3033.68|3033.61|3033.61|3033.68|3033.68|3033.61|3033.61|0
1641292540000|2022-01-04 10:35:40|3033.55|3033.55|3033.53|3033.53|3033.55|3033.55|3033.53|3033.53|0
1641292550000|2022-01-04 10:35:50|3033.66|3033.66|3033.92|3033.92|3033.92|3033.92|3033.66|3033.66|0
1641292560000|2022-01-04 10:36:00|3033.61|3033.61|3033.54|3033.54|3033.61|3033.61|3033.47|3033.47|0
1641292570000|2022-01-04 10:36:10|3033.39|3033.39|3033.27|3033.27|3033.39|3033.39|3033.27|3033.27|0
1641292580000|2022-01-04 10:36:20|3033.15|3033.15|3033.59|3033.59|3033.59|3033.59|3033.15|3033.15|0
1641292590000|2022-01-04 10:36:30|3033.72|3033.72|3033.47|3033.47|3033.72|3033.72|3033.47|3033.47|0
1641292600000|2022-01-04 10:36:40|3033.42|3033.42|3033.54|3033.54|3033.54|3033.54|3033.42|3033.42|0
1641292610000|2022-01-04 10:36:50|3033.6|3033.6|3033.6|3033.6|3033.6|3033.6|3033.6|3033.6|0
1641292620000|2022-01-04 10:37:00|3033.55|3033.55|3033.59|3033.59|3033.59|3033.59|3033.48|3033.48|0
1641292630000|2022-01-04 10:37:10|3033.52|3033.52|3033.26|3033.26|3033.52|3033.52|3033.26|3033.26|0
1641292640000|2022-01-04 10:37:20|3033.1|3033.1|3033.1|3033.1|3033.1|3033.1|3033.1|3033.1|0
1641292650000|2022-01-04 10:37:30|3033.21|3033.21|3032.77|3032.77|3033.21|3033.21|3032.7|3032.7|0
1641292660000|2022-01-04 10:37:40|3032.84|3032.84|3032.84|3032.84|3032.84|3032.84|3032.84|3032.84|0
1641292670000|2022-01-04 10:37:50|3033.16|3033.16|3033.16|3033.16|3033.16|3033.16|3033.16|3033.16|0
1641292680000|2022-01-04 10:38:00|3033.3|3033.3|3033.38|3033.38|3033.41|3033.41|3033.3|3033.3|0
1641292690000|2022-01-04 10:38:10|3033.26|3033.26|3033.48|3033.48|3033.64|3033.64|3033.19|3033.19|0
1641292710000|2022-01-04 10:38:30|3033.52|3033.52|3033.52|3033.52|3033.52|3033.52|3033.52|3033.52|0
1641292730000|2022-01-04 10:38:50|3033.66|3033.66|3033.66|3033.66|3033.66|3033.66|3033.66|3033.66|0
1641292740000|2022-01-04 10:39:00|3033.8|3033.8|3033.8|3033.8|3033.8|3033.8|3033.8|3033.8|0
1641292750000|2022-01-04 10:39:10|3033.69|3033.69|3033.69|3033.69|3033.69|3033.69|3033.69|3033.69|0
1641292760000|2022-01-04 10:39:20|3033.85|3033.85|3033.49|3033.49|3033.85|3033.85|3033.49|3033.49|0
1641292770000|2022-01-04 10:39:30|3033.62|3033.62|3033.7|3033.7|3033.7|3033.7|3033.62|3033.62|0
1641292780000|2022-01-04 10:39:40|3033.86|3033.86|3033.7|3033.7|3033.86|3033.86|3033.7|3033.7|0
1641292790000|2022-01-04 10:39:50|3033.63|3033.63|3033.56|3033.56|3033.63|3033.63|3033.56|3033.56|0
1641292800000|2022-01-04 10:40:00|3033.72|3033.72|3034.24|3034.24|3034.24|3034.24|3033.72|3033.72|0
1641292830000|2022-01-04 10:40:30|3034.17|3034.17|3034.17|3034.17|3034.17|3034.17|3034.17|3034.17|0
1641292840000|2022-01-04 10:40:40|3034.29|3034.29|3034.29|3034.29|3034.29|3034.29|3034.29|3034.29|0
1641292870000|2022-01-04 10:41:10|3034.42|3034.42|3034.42|3034.42|3034.42|3034.42|3034.42|3034.42|0
1641292890000|2022-01-04 10:41:30|3034.63|3034.63|3034.79|3034.79|3034.79|3034.79|3034.49|3034.49|0
1641292900000|2022-01-04 10:41:40|3034.76|3034.76|3034.65|3034.65|3034.76|3034.76|3034.52|3034.52|0
1641292910000|2022-01-04 10:41:50|3034.7|3034.7|3034.83|3034.83|3034.83|3034.83|3034.7|3034.7|0
1641292920000|2022-01-04 10:42:00|3034.87|3034.87|3035.34|3035.34|3035.34|3035.34|3034.86|3034.86|0
1641292930000|2022-01-04 10:42:10|3035.28|3035.28|3035.28|3035.28|3035.28|3035.28|3035.28|3035.28|0
1641292940000|2022-01-04 10:42:20|3035.23|3035.23|3035.43|3035.43|3035.43|3035.43|3035.23|3035.23|0
1641292950000|2022-01-04 10:42:30|3035.57|3035.57|3035.64|3035.64|3035.71|3035.71|3035.57|3035.57|0
1641292960000|2022-01-04 10:42:40|3035.32|3035.32|3035.32|3035.32|3035.32|3035.32|3035.32|3035.32|0
1641292970000|2022-01-04 10:42:50|3035.58|3035.58|3035.9|3035.9|3035.9|3035.9|3035.58|3035.58|0
1641292990000|2022-01-04 10:43:10|3036.01|3036.01|3036.01|3036.01|3036.01|3036.01|3036.01|3036.01|0
1641293000000|2022-01-04 10:43:20|3036.23|3036.23|3036.23|3036.23|3036.3|3036.3|3036.23|3036.23|0
1641293010000|2022-01-04 10:43:30|3036.15|3036.15|3036.15|3036.15|3036.15|3036.15|3036.15|3036.15|0
1641293040000|2022-01-04 10:44:00|3036.3|3036.3|3036.37|3036.37|3036.37|3036.37|3036.19|3036.19|0
1641293050000|2022-01-04 10:44:10|3036.44|3036.44|3036.35|3036.35|3036.44|3036.44|3036.35|3036.35|0
1641293070000|2022-01-04 10:44:30|3036.67|3036.67|3037.1|3037.1|3037.1|3037.1|3036.67|3036.67|0
1641293080000|2022-01-04 10:44:40|3036.88|3036.88|3037|3037|3037|3037|3036.88|3036.88|0
1641293090000|2022-01-04 10:44:50|3037.06|3037.06|3037|3037|3037.06|3037.06|3037|3037|0
1641293110000|2022-01-04 10:45:10|3037.07|3037.07|3037.07|3037.07|3037.07|3037.07|3037.07|3037.07|0
1641293130000|2022-01-04 10:45:30|3037.13|3037.13|3037.1|3037.1|3037.13|3037.13|3036.99|3036.99|0
1641293140000|2022-01-04 10:45:40|3037.17|3037.17|3037.52|3037.52|3037.52|3037.52|3037.17|3037.17|0
1641293150000|2022-01-04 10:45:50|3037.29|3037.29|3037.29|3037.29|3037.29|3037.29|3037.29|3037.29|0
1641293160000|2022-01-04 10:46:00|3036.97|3036.97|3036.97|3036.97|3036.97|3036.97|3036.97|3036.97|0
1641293170000|2022-01-04 10:46:10|3037.03|3037.03|3037.01|3037.01|3037.03|3037.03|3036.95|3036.95|0
1641293180000|2022-01-04 10:46:20|3036.94|3036.94|3036.76|3036.76|3036.94|3036.94|3036.76|3036.76|0
1641293190000|2022-01-04 10:46:30|3036.7|3036.7|3036.05|3036.05|3036.76|3036.76|3036.05|3036.05|0
1641293200000|2022-01-04 10:46:40|3036.17|3036.17|3036.11|3036.11|3036.17|3036.17|3036.11|3036.11|0
1641293210000|2022-01-04 10:46:50|3035.98|3035.98|3035.3|3035.3|3035.98|3035.98|3035.3|3035.3|0
1641293220000|2022-01-04 10:47:00|3035.23|3035.23|3035.23|3035.23|3035.23|3035.23|3035.23|3035.23|0
1641293230000|2022-01-04 10:47:10|3035.11|3035.11|3035.16|3035.16|3035.16|3035.16|3034.8|3034.8|0
1641293250000|2022-01-04 10:47:30|3035.04|3035.04|3035.1|3035.1|3035.1|3035.1|3035.04|3035.04|0
1641293270000|2022-01-04 10:47:50|3035.3|3035.3|3035.3|3035.3|3035.3|3035.3|3035.3|3035.3|0
1641293280000|2022-01-04 10:48:00|3035.72|3035.72|3035.65|3035.65|3035.78|3035.78|3035.65|3035.65|0
1641293290000|2022-01-04 10:48:10|3035.59|3035.59|3035.59|3035.59|3035.59|3035.59|3035.59|3035.59|0
1641293300000|2022-01-04 10:48:20|3035.53|3035.53|3035.05|3035.05|3035.53|3035.53|3035.05|3035.05|0
1641293310000|2022-01-04 10:48:30|3035.16|3035.16|3035.16|3035.16|3035.16|3035.16|3035.16|3035.16|0
1641293320000|2022-01-04 10:48:40|3035.2|3035.2|3035.48|3035.48|3035.48|3035.48|3035.2|3035.2|0
1641293330000|2022-01-04 10:48:50|3035.32|3035.32|3034.92|3034.92|3035.36|3035.36|3034.92|3034.92|0
1641293340000|2022-01-04 10:49:00|3034.55|3034.55|3034.39|3034.39|3034.55|3034.55|3034.39|3034.39|0
1641293360000|2022-01-04 10:49:20|3034.07|3034.07|3034.07|3034.07|3034.07|3034.07|3034.07|3034.07|0
1641293380000|2022-01-04 10:49:40|3034.14|3034.14|3033.96|3033.96|3034.2|3034.2|3033.96|3033.96|0
1641293390000|2022-01-04 10:49:50|3034.08|3034.08|3033.95|3033.95|3034.08|3034.08|3033.95|3033.95|0
1641293400000|2022-01-04 10:50:00|3033.98|3033.98|3034.41|3034.41|3034.41|3034.41|3033.91|3033.91|0
1641293430000|2022-01-04 10:50:30|3034.34|3034.34|3034.34|3034.34|3034.34|3034.34|3034.34|3034.34|0
1641293440000|2022-01-04 10:50:40|3034.58|3034.58|3035.18|3035.18|3035.18|3035.18|3034.58|3034.58|0
1641293480000|2022-01-04 10:51:20|3035.32|3035.32|3035.39|3035.39|3035.39|3035.39|3035.32|3035.32|0
1641293500000|2022-01-04 10:51:40|3035.51|3035.51|3035.89|3035.89|3035.89|3035.89|3035.51|3035.51|0
1641293510000|2022-01-04 10:51:50|3035.82|3035.82|3035.82|3035.82|3035.82|3035.82|3035.82|3035.82|0
1641293520000|2022-01-04 10:52:00|3035.89|3035.89|3035.75|3035.75|3035.89|3035.89|3035.75|3035.75|0
1641293550000|2022-01-04 10:52:30|3035.82|3035.82|3035.82|3035.82|3035.82|3035.82|3035.82|3035.82|0
1641293570000|2022-01-04 10:52:50|3035.69|3035.69|3035.38|3035.38|3035.69|3035.69|3035.38|3035.38|0
1641293580000|2022-01-04 10:53:00|3035.5|3035.5|3035.5|3035.5|3035.5|3035.5|3035.5|3035.5|0
1641293600000|2022-01-04 10:53:20|3035.38|3035.38|3035.38|3035.38|3035.38|3035.38|3035.38|3035.38|0
1641293610000|2022-01-04 10:53:30|3035.52|3035.52|3035.52|3035.52|3035.52|3035.52|3035.52|3035.52|0
1641293620000|2022-01-04 10:53:40|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|0
1641293640000|2022-01-04 10:54:00|3035.54|3035.54|3035.7|3035.7|3035.7|3035.7|3035.54|3035.54|0
1641293660000|2022-01-04 10:54:20|3035.64|3035.64|3035.98|3035.98|3035.98|3035.98|3035.58|3035.58|0
1641293670000|2022-01-04 10:54:30|3036.13|3036.13|3036.05|3036.05|3036.25|3036.25|3035.93|3035.93|0
1641293700000|2022-01-04 10:55:00|3036.12|3036.12|3036.12|3036.12|3036.12|3036.12|3036.12|3036.12|0
1641293720000|2022-01-04 10:55:20|3036.6|3036.6|3036.6|3036.6|3036.6|3036.6|3036.6|3036.6|0
1641293730000|2022-01-04 10:55:30|3036.73|3036.73|3037.18|3037.18|3037.18|3037.18|3036.73|3036.73|0
1641293760000|2022-01-04 10:56:00|3037.06|3037.06|3037.24|3037.24|3037.24|3037.24|3036.99|3036.99|0
1641293780000|2022-01-04 10:56:20|3036.84|3036.84|3036.52|3036.52|3036.84|3036.84|3036.52|3036.52|0
1641293810000|2022-01-04 10:56:50|3036.64|3036.64|3037.04|3037.04|3037.07|3037.07|3036.64|3036.64|0
1641293820000|2022-01-04 10:57:00|3037.11|3037.11|3037.09|3037.09|3037.11|3037.11|3037.04|3037.04|0
1641293830000|2022-01-04 10:57:10|3037.15|3037.15|3037.22|3037.22|3037.29|3037.29|3037.09|3037.09|0
1641293840000|2022-01-04 10:57:20|3037.26|3037.26|3037.26|3037.26|3037.26|3037.26|3037.26|3037.26|0
1641293860000|2022-01-04 10:57:40|3037.58|3037.58|3037.51|3037.51|3037.58|3037.58|3037.51|3037.51|0
1641293890000|2022-01-04 10:58:10|3037.63|3037.63|3037.79|3037.79|3037.79|3037.79|3037.63|3037.63|0
1641293900000|2022-01-04 10:58:20|3037.9|3037.9|3038.04|3038.04|3038.04|3038.04|3037.9|3037.9|0
1641293910000|2022-01-04 10:58:30|3038.11|3038.11|3038.11|3038.11|3038.11|3038.11|3038.11|3038.11|0
1641293930000|2022-01-04 10:58:50|3038.26|3038.26|3038.26|3038.26|3038.39|3038.39|3038.26|3038.26|0
1641293940000|2022-01-04 10:59:00|3038.12|3038.12|3038.16|3038.16|3038.16|3038.16|3038.12|3038.12|0
1641293950000|2022-01-04 10:59:10|3038.02|3038.02|3038.02|3038.02|3038.02|3038.02|3038.02|3038.02|0
1641293960000|2022-01-04 10:59:20|3038.28|3038.28|3038.45|3038.45|3038.45|3038.45|3038.15|3038.15|0
1641293970000|2022-01-04 10:59:30|3038.72|3038.72|3038.72|3038.72|3038.72|3038.72|3038.72|3038.72|0
1641293980000|2022-01-04 10:59:40|3038.66|3038.66|3038.78|3038.78|3038.78|3038.78|3038.54|3038.54|0
1641293990000|2022-01-04 10:59:50|3038.91|3038.91|3038.91|3038.91|3038.91|3038.91|3038.91|3038.91|0
1641294000000|2022-01-04 11:00:00|3038.6|3038.6|3038.25|3038.25|3038.6|3038.6|3038.19|3038.19|0
1641294020000|2022-01-04 11:00:20|3038.13|3038.13|3037.92|3037.92|3038.13|3038.13|3037.92|3037.92|0
1641294030000|2022-01-04 11:00:30|3037.95|3037.95|3037.95|3037.95|3037.95|3037.95|3037.95|3037.95|0
1641294040000|2022-01-04 11:00:40|3037.99|3037.99|3038.04|3038.04|3038.08|3038.08|3037.99|3037.99|0
1641294050000|2022-01-04 11:00:50|3037.92|3037.92|3037.92|3037.92|3037.92|3037.92|3037.92|3037.92|0
1641294060000|2022-01-04 11:01:00|3038.24|3038.24|3038.24|3038.24|3038.24|3038.24|3038.24|3038.24|0
1641294080000|2022-01-04 11:01:20|3038.12|3038.12|3038.12|3038.12|3038.12|3038.12|3038.12|3038.12|0
1641294120000|2022-01-04 11:02:00|3038.01|3038.01|3038.3|3038.3|3038.32|3038.32|3038.01|3038.01|0
1641294130000|2022-01-04 11:02:10|3038.46|3038.46|3038.61|3038.61|3038.61|3038.61|3038.46|3038.46|0
1641294140000|2022-01-04 11:02:20|3038.49|3038.49|3038.49|3038.49|3038.49|3038.49|3038.49|3038.49|0
1641294160000|2022-01-04 11:02:40|3038.35|3038.35|3038.21|3038.21|3038.35|3038.35|3038.21|3038.21|0
1641294180000|2022-01-04 11:03:00|3038.33|3038.33|3038.33|3038.33|3038.33|3038.33|3038.33|3038.33|0
1641294190000|2022-01-04 11:03:10|3038.17|3038.17|3038.09|3038.09|3038.17|3038.17|3038.09|3038.09|0
1641294220000|2022-01-04 11:03:40|3038.04|3038.04|3038.04|3038.04|3038.04|3038.04|3038.04|3038.04|0
1641294230000|2022-01-04 11:03:50|3037.92|3037.92|3037.92|3037.92|3037.92|3037.92|3037.92|3037.92|0
1641294240000|2022-01-04 11:04:00|3037.6|3037.6|3037.16|3037.16|3037.6|3037.6|3037.16|3037.16|0
1641294250000|2022-01-04 11:04:10|3037.1|3037.1|3036.99|3036.99|3037.1|3037.1|3036.99|3036.99|0
1641294270000|2022-01-04 11:04:30|3037.1|3037.1|3037.1|3037.1|3037.1|3037.1|3037.1|3037.1|0
1641294280000|2022-01-04 11:04:40|3036.99|3036.99|3036.99|3036.99|3036.99|3036.99|3036.99|3036.99|0
1641294290000|2022-01-04 11:04:50|3036.86|3036.86|3036.73|3036.73|3036.86|3036.86|3036.73|3036.73|0
1641294300000|2022-01-04 11:05:00|3036.86|3036.86|3037.31|3037.31|3037.36|3037.36|3036.86|3036.86|0
1641294310000|2022-01-04 11:05:10|3037.25|3037.25|3036.86|3036.86|3037.31|3037.31|3036.86|3036.86|0
1641294320000|2022-01-04 11:05:20|3036.74|3036.74|3036.79|3036.79|3036.79|3036.79|3036.68|3036.68|0
1641294330000|2022-01-04 11:05:30|3036.48|3036.48|3036.01|3036.01|3036.48|3036.48|3036.01|3036.01|0
1641294340000|2022-01-04 11:05:40|3035.7|3035.7|3035.48|3035.48|3035.7|3035.7|3035.48|3035.48|0
1641294350000|2022-01-04 11:05:50|3035.12|3035.12|3035.13|3035.13|3035.24|3035.24|3035.12|3035.12|0
1641294360000|2022-01-04 11:06:00|3035.19|3035.19|3035.19|3035.19|3035.19|3035.19|3035.19|3035.19|0
1641294380000|2022-01-04 11:06:20|3035.12|3035.12|3034.9|3034.9|3035.12|3035.12|3034.9|3034.9|0
1641294390000|2022-01-04 11:06:30|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|0
1641294400000|2022-01-04 11:06:40|3035.1|3035.1|3034.72|3034.72|3035.1|3035.1|3034.72|3034.72|0
1641294410000|2022-01-04 11:06:50|3034.66|3034.66|3034.13|3034.13|3034.66|3034.66|3034.13|3034.13|0
1641294420000|2022-01-04 11:07:00|3034.19|3034.19|3034.31|3034.31|3034.37|3034.37|3034.19|3034.19|0
1641294430000|2022-01-04 11:07:10|3034.62|3034.62|3034.62|3034.62|3034.62|3034.62|3034.62|3034.62|0
1641294440000|2022-01-04 11:07:20|3034.76|3034.76|3034.68|3034.68|3034.76|3034.76|3034.68|3034.68|0
1641294450000|2022-01-04 11:07:30|3034.84|3034.84|3034.88|3034.88|3034.88|3034.88|3034.84|3034.84|0
1641294460000|2022-01-04 11:07:40|3034.95|3034.95|3034.95|3034.95|3034.95|3034.95|3034.95|3034.95|0
1641294470000|2022-01-04 11:07:50|3034.79|3034.79|3035.11|3035.11|3035.11|3035.11|3034.79|3034.79|0
1641294480000|2022-01-04 11:08:00|3034.79|3034.79|3035.18|3035.18|3035.18|3035.18|3034.79|3034.79|0
1641294490000|2022-01-04 11:08:10|3035.25|3035.25|3035.37|3035.37|3035.37|3035.37|3035.25|3035.25|0
1641294500000|2022-01-04 11:08:20|3035.41|3035.41|3035.34|3035.34|3035.41|3035.41|3035.34|3035.34|0
1641294510000|2022-01-04 11:08:30|3035.21|3035.21|3035.01|3035.01|3035.21|3035.21|3035.01|3035.01|0
1641294520000|2022-01-04 11:08:40|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|0
1641294540000|2022-01-04 11:09:00|3035|3035|3035.23|3035.23|3035.23|3035.23|3035|3035|0
1641294550000|2022-01-04 11:09:10|3035.17|3035.17|3035.88|3035.88|3035.88|3035.88|3035.17|3035.17|0
1641294560000|2022-01-04 11:09:20|3035.8|3035.8|3035.64|3035.64|3035.8|3035.8|3035.64|3035.64|0
1641294570000|2022-01-04 11:09:30|3035.8|3035.8|3035.96|3035.96|3035.96|3035.96|3035.8|3035.8|0
1641294580000|2022-01-04 11:09:40|3036.17|3036.17|3036.47|3036.47|3036.47|3036.47|3036.07|3036.07|0
1641294590000|2022-01-04 11:09:50|3036.63|3036.63|3036.79|3036.79|3036.79|3036.79|3036.63|3036.63|0
1641294610000|2022-01-04 11:10:10|3036.95|3036.95|3036.8|3036.8|3037.1|3037.1|3036.8|3036.8|0
1641294620000|2022-01-04 11:10:20|3036.93|3036.93|3036.8|3036.8|3036.93|3036.93|3036.8|3036.8|0
1641294630000|2022-01-04 11:10:30|3036.93|3036.93|3037.35|3037.35|3037.35|3037.35|3036.74|3036.74|0
1641294640000|2022-01-04 11:10:40|3037.31|3037.31|3037.16|3037.16|3037.31|3037.31|3037.16|3037.16|0
1641294660000|2022-01-04 11:11:00|3037.23|3037.23|3037.23|3037.23|3037.23|3037.23|3037.23|3037.23|0
1641294670000|2022-01-04 11:11:10|3037.1|3037.1|3037.02|3037.02|3037.18|3037.18|3037.02|3037.02|0
1641294680000|2022-01-04 11:11:20|3036.9|3036.9|3037.11|3037.11|3037.11|3037.11|3036.9|3036.9|0
1641294690000|2022-01-04 11:11:30|3037.03|3037.03|3036.68|3036.68|3037.03|3037.03|3036.68|3036.68|0
1641294700000|2022-01-04 11:11:40|3036.76|3036.76|3036.76|3036.76|3036.76|3036.76|3036.76|3036.76|0
1641294720000|2022-01-04 11:12:00|3036.68|3036.68|3036.68|3036.68|3036.68|3036.68|3036.68|3036.68|0
1641294730000|2022-01-04 11:12:10|3036.56|3036.56|3036.44|3036.44|3036.56|3036.56|3036.44|3036.44|0
1641294740000|2022-01-04 11:12:20|3036.38|3036.38|3036.32|3036.32|3036.38|3036.38|3036.32|3036.32|0
1641294750000|2022-01-04 11:12:30|3036.25|3036.25|3036.3|3036.3|3036.3|3036.3|3036.25|3036.25|0
1641294760000|2022-01-04 11:12:40|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|3036.23|0
1641294770000|2022-01-04 11:12:50|3036.16|3036.16|3035.81|3035.81|3036.16|3036.16|3035.81|3035.81|0
1641294780000|2022-01-04 11:13:00|3035.59|3035.59|3035.69|3035.69|3035.76|3035.76|3035.59|3035.59|0
1641294800000|2022-01-04 11:13:20|3035.53|3035.53|3035.42|3035.42|3035.74|3035.74|3035.42|3035.42|0
1641294810000|2022-01-04 11:13:30|3035.46|3035.46|3035.46|3035.46|3035.46|3035.46|3035.46|3035.46|0
1641294830000|2022-01-04 11:13:50|3035.53|3035.53|3035.57|3035.57|3035.57|3035.57|3035.22|3035.22|0
1641294850000|2022-01-04 11:14:10|3035.45|3035.45|3034.85|3034.85|3035.45|3035.45|3034.85|3034.85|0
1641294860000|2022-01-04 11:14:20|3034.23|3034.23|3034.01|3034.01|3034.23|3034.23|3034.01|3034.01|0
1641294870000|2022-01-04 11:14:30|3033.77|3033.77|3033.86|3033.86|3033.93|3033.93|3033.77|3033.77|0
1641294890000|2022-01-04 11:14:50|3033.73|3033.73|3033.73|3033.73|3033.73|3033.73|3033.73|3033.73|0
1641294910000|2022-01-04 11:15:10|3033.77|3033.77|3033.98|3033.98|3033.98|3033.98|3033.77|3033.77|0
1641294920000|2022-01-04 11:15:20|3033.77|3033.77|3033.77|3033.77|3033.77|3033.77|3033.77|3033.77|0
1641294930000|2022-01-04 11:15:30|3033.65|3033.65|3033.58|3033.58|3033.65|3033.65|3033.58|3033.58|0
1641294960000|2022-01-04 11:16:00|3033.71|3033.71|3033.56|3033.56|3033.71|3033.71|3033.56|3033.56|0
1641294970000|2022-01-04 11:16:10|3033.49|3033.49|3033.49|3033.49|3033.49|3033.49|3033.49|3033.49|0
1641294990000|2022-01-04 11:16:30|3033.71|3033.71|3033.67|3033.67|3033.71|3033.71|3033.67|3033.67|0
1641295000000|2022-01-04 11:16:40|3033.52|3033.52|3033.52|3033.52|3033.52|3033.52|3033.52|3033.52|0
1641295010000|2022-01-04 11:16:50|3033.45|3033.45|3033.19|3033.19|3033.45|3033.45|3033.19|3033.19|0
1641295020000|2022-01-04 11:17:00|3033.07|3033.07|3033.17|3033.17|3033.17|3033.17|3032.95|3032.95|0
1641295030000|2022-01-04 11:17:10|3033.03|3033.03|3032.78|3032.78|3033.17|3033.17|3032.78|3032.78|0
1641295040000|2022-01-04 11:17:20|3032.63|3032.63|3032.38|3032.38|3032.63|3032.63|3032.38|3032.38|0
1641295050000|2022-01-04 11:17:30|3032.52|3032.52|3032.26|3032.26|3032.52|3032.52|3032.26|3032.26|0
1641295060000|2022-01-04 11:17:40|3032.4|3032.4|3032.4|3032.4|3032.4|3032.4|3032.4|3032.4|0
1641295070000|2022-01-04 11:17:50|3032.47|3032.47|3032.65|3032.65|3032.65|3032.65|3032.47|3032.47|0
1641295080000|2022-01-04 11:18:00|3032.77|3032.77|3032.77|3032.77|3032.77|3032.77|3032.77|3032.77|0
1641295090000|2022-01-04 11:18:10|3032.83|3032.83|3032.75|3032.75|3032.83|3032.83|3032.75|3032.75|0
1641295100000|2022-01-04 11:18:20|3032.68|3032.68|3032.82|3032.82|3032.82|3032.82|3032.68|3032.68|0
1641295110000|2022-01-04 11:18:30|3032.67|3032.67|3032.67|3032.67|3032.67|3032.67|3032.67|3032.67|0
1641295120000|2022-01-04 11:18:40|3032.93|3032.93|3033.06|3033.06|3033.06|3033.06|3032.93|3032.93|0
1641295130000|2022-01-04 11:18:50|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|0
1641295140000|2022-01-04 11:19:00|3032.94|3032.94|3032.75|3032.75|3032.94|3032.94|3032.75|3032.75|0
1641295150000|2022-01-04 11:19:10|3032.6|3032.6|3032.41|3032.41|3032.67|3032.67|3032.41|3032.41|0
1641295160000|2022-01-04 11:19:20|3032.26|3032.26|3032.4|3032.4|3032.4|3032.4|3032.26|3032.26|0
1641295170000|2022-01-04 11:19:30|3032.33|3032.33|3032.2|3032.2|3032.33|3032.33|3032.06|3032.06|0
1641295180000|2022-01-04 11:19:40|3032.04|3032.04|3031.61|3031.61|3032.04|3032.04|3031.45|3031.45|0
1641295190000|2022-01-04 11:19:50|3031.9|3031.9|3032.22|3032.22|3032.22|3032.22|3031.9|3031.9|0
1641295200000|2022-01-04 11:20:00|3032.06|3032.06|3032.54|3032.54|3032.54|3032.54|3032.06|3032.06|0
1641295210000|2022-01-04 11:20:10|3032.5|3032.5|3032.5|3032.5|3032.5|3032.5|3032.5|3032.5|0
1641295220000|2022-01-04 11:20:20|3032.82|3032.82|3033.49|3033.49|3033.49|3033.49|3032.82|3032.82|0
1641295230000|2022-01-04 11:20:30|3033.63|3033.63|3033.68|3033.68|3033.68|3033.68|3033.63|3033.63|0
1641295240000|2022-01-04 11:20:40|3033.51|3033.51|3033.51|3033.51|3033.51|3033.51|3033.51|3033.51|0
1641295250000|2022-01-04 11:20:50|3033.19|3033.19|3032.74|3032.74|3033.19|3033.19|3032.74|3032.74|0
1641295260000|2022-01-04 11:21:00|3032.46|3032.46|3032.66|3032.66|3032.66|3032.66|3032.46|3032.46|0
1641295270000|2022-01-04 11:21:10|3032.23|3032.23|3032.16|3032.16|3032.23|3032.23|3032.16|3032.16|0
1641295280000|2022-01-04 11:21:20|3032.32|3032.32|3032.25|3032.25|3032.32|3032.32|3032.25|3032.25|0
1641295290000|2022-01-04 11:21:30|3032.32|3032.32|3032.43|3032.43|3032.43|3032.43|3032.32|3032.32|0
1641295300000|2022-01-04 11:21:40|3032.22|3032.22|3032.36|3032.36|3032.43|3032.43|3032.22|3032.22|0
1641295310000|2022-01-04 11:21:50|3032.22|3032.22|3032.15|3032.15|3032.22|3032.22|3032.15|3032.15|0
1641295320000|2022-01-04 11:22:00|3032.29|3032.29|3032.22|3032.22|3032.29|3032.29|3032.15|3032.15|0
1641295330000|2022-01-04 11:22:10|3032.15|3032.15|3032.29|3032.29|3032.29|3032.29|3032.15|3032.15|0
1641295340000|2022-01-04 11:22:20|3032.36|3032.36|3032.22|3032.22|3032.36|3032.36|3032.22|3032.22|0
1641295350000|2022-01-04 11:22:30|3032.36|3032.36|3032.29|3032.29|3032.36|3032.36|3032.29|3032.29|0
1641295360000|2022-01-04 11:22:40|3032.22|3032.22|3032.36|3032.36|3032.36|3032.36|3032.22|3032.22|0
1641295370000|2022-01-04 11:22:50|3032.29|3032.29|3032.36|3032.36|3032.36|3032.36|3032.29|3032.29|0
1641295380000|2022-01-04 11:23:00|3032.22|3032.22|3032.31|3032.31|3032.43|3032.43|3032.22|3032.22|0
1641295390000|2022-01-04 11:23:10|3032.53|3032.53|3032.78|3032.78|3032.78|3032.78|3032.53|3032.53|0
1641295400000|2022-01-04 11:23:20|3032.71|3032.71|3032.71|3032.71|3032.71|3032.71|3032.71|3032.71|0
1641295410000|2022-01-04 11:23:30|3032.64|3032.64|3032.64|3032.64|3032.64|3032.64|3032.64|3032.64|0
1641295420000|2022-01-04 11:23:40|3032.5|3032.5|3032.58|3032.58|3032.58|3032.58|3032.5|3032.5|0
1641295430000|2022-01-04 11:23:50|3032.65|3032.65|3032.65|3032.65|3032.65|3032.65|3032.58|3032.58|0
1641295440000|2022-01-04 11:24:00|3032.58|3032.58|3032.78|3032.78|3032.78|3032.78|3032.58|3032.58|0
1641295450000|2022-01-04 11:24:10|3032.85|3032.85|3033.06|3033.06|3033.06|3033.06|3032.85|3032.85|0
1641295460000|2022-01-04 11:24:20|3033.28|3033.28|3033.28|3033.28|3033.28|3033.28|3033.28|3033.28|0
1641295500000|2022-01-04 11:25:00|3033.14|3033.14|3033.14|3033.14|3033.14|3033.14|3033.14|3033.14|0
1641295510000|2022-01-04 11:25:10|3033|3033|3032.76|3032.76|3033|3033|3032.76|3032.76|0
1641295520000|2022-01-04 11:25:20|3032.69|3032.69|3032.62|3032.62|3032.69|3032.69|3032.62|3032.62|0
1641295530000|2022-01-04 11:25:30|3032.49|3032.49|3032.49|3032.49|3032.49|3032.49|3032.49|3032.49|0
1641295540000|2022-01-04 11:25:40|3032.56|3032.56|3032.45|3032.45|3032.56|3032.56|3032.45|3032.45|0
1641295560000|2022-01-04 11:26:00|3032.32|3032.32|3031.72|3031.72|3032.32|3032.32|3031.72|3031.72|0
1641295570000|2022-01-04 11:26:10|3031.6|3031.6|3031.76|3031.76|3031.76|3031.76|3031.6|3031.6|0
1641295590000|2022-01-04 11:26:30|3031.69|3031.69|3031.69|3031.69|3031.69|3031.69|3031.69|3031.69|0
1641295600000|2022-01-04 11:26:40|3031.38|3031.38|3031.68|3031.68|3031.68|3031.68|3031.38|3031.38|0
1641295640000|2022-01-04 11:27:20|3031.96|3031.96|3032.4|3032.4|3032.4|3032.4|3031.96|3031.96|0
1641295660000|2022-01-04 11:27:40|3032.46|3032.46|3032.64|3032.64|3032.64|3032.64|3032.28|3032.28|0
1641295690000|2022-01-04 11:28:10|3032.58|3032.58|3032.58|3032.58|3032.58|3032.58|3032.58|3032.58|0
1641295700000|2022-01-04 11:28:20|3032.42|3032.42|3032.38|3032.38|3032.42|3032.42|3032.38|3032.38|0
1641295710000|2022-01-04 11:28:30|3032.52|3032.52|3032.52|3032.52|3032.52|3032.52|3032.52|3032.52|0
1641295720000|2022-01-04 11:28:40|3032.71|3032.71|3032.6|3032.6|3032.71|3032.71|3032.6|3032.6|0
1641295730000|2022-01-04 11:28:50|3032.73|3032.73|3032.73|3032.73|3032.73|3032.73|3032.73|3032.73|0
1641295760000|2022-01-04 11:29:20|3032.61|3032.61|3031.84|3031.84|3032.61|3032.61|3031.84|3031.84|0
1641295770000|2022-01-04 11:29:30|3031.72|3031.72|3031.46|3031.46|3031.72|3031.72|3031.45|3031.45|0
1641295790000|2022-01-04 11:29:50|3031.58|3031.58|3031.58|3031.58|3031.58|3031.58|3031.58|3031.58|0
1641295800000|2022-01-04 11:30:00|3031.7|3031.7|3031.7|3031.7|3031.7|3031.7|3031.7|3031.7|0
1641295810000|2022-01-04 11:30:10|3031.83|3031.83|3032.2|3032.2|3032.2|3032.2|3031.83|3031.83|0
1641295820000|2022-01-04 11:30:20|3032.28|3032.28|3032.28|3032.28|3032.28|3032.28|3032.28|3032.28|0
1641295830000|2022-01-04 11:30:30|3032.41|3032.41|3032.68|3032.68|3032.68|3032.68|3032.41|3032.41|0
1641295840000|2022-01-04 11:30:40|3032.79|3032.79|3033.09|3033.09|3033.09|3033.09|3032.79|3032.79|0
1641295850000|2022-01-04 11:30:50|3033.22|3033.22|3033.41|3033.41|3033.41|3033.41|3033.09|3033.09|0
1641295860000|2022-01-04 11:31:00|3033.19|3033.19|3033.04|3033.04|3033.26|3033.26|3033.04|3033.04|0
1641295880000|2022-01-04 11:31:20|3033.01|3033.01|3033.01|3033.01|3033.01|3033.01|3033.01|3033.01|0
1641295900000|2022-01-04 11:31:40|3033.13|3033.13|3033.38|3033.38|3033.38|3033.38|3033.13|3033.13|0
1641295910000|2022-01-04 11:31:50|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|3033.26|0
1641295920000|2022-01-04 11:32:00|3033.33|3033.33|3033.33|3033.33|3033.33|3033.33|3033.33|3033.33|0
1641295950000|2022-01-04 11:32:30|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|0
1641295960000|2022-01-04 11:32:40|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|3033.44|0
1641295980000|2022-01-04 11:33:00|3033.55|3033.55|3033.34|3033.34|3033.55|3033.55|3033.34|3033.34|0
1641295990000|2022-01-04 11:33:10|3033.41|3033.41|3033.41|3033.41|3033.41|3033.41|3033.41|3033.41|0
1641296010000|2022-01-04 11:33:30|3033.28|3033.28|3033.28|3033.28|3033.28|3033.28|3033.28|3033.28|0
1641296030000|2022-01-04 11:33:50|3033.61|3033.61|3033.83|3033.83|3033.83|3033.83|3033.61|3033.61|0
1641296050000|2022-01-04 11:34:10|3033.76|3033.76|3033.79|3033.79|3033.79|3033.79|3033.59|3033.59|0
1641296060000|2022-01-04 11:34:20|3033.93|3033.93|3034.3|3034.3|3034.3|3034.3|3033.93|3033.93|0
1641296080000|2022-01-04 11:34:40|3034.23|3034.23|3034.3|3034.3|3034.3|3034.3|3034.23|3034.23|0
1641296090000|2022-01-04 11:34:50|3034.14|3034.14|3034.14|3034.14|3034.14|3034.14|3034.14|3034.14|0
1641296100000|2022-01-04 11:35:00|3034.03|3034.03|3034.08|3034.08|3034.12|3034.12|3033.91|3033.91|0
1641296110000|2022-01-04 11:35:10|3034.24|3034.24|3034.25|3034.25|3034.4|3034.4|3034.09|3034.09|0
1641296120000|2022-01-04 11:35:20|3034.38|3034.38|3034.38|3034.38|3034.38|3034.38|3034.38|3034.38|0
1641296130000|2022-01-04 11:35:30|3034.42|3034.42|3034.46|3034.46|3034.46|3034.46|3034.34|3034.34|0
1641296140000|2022-01-04 11:35:40|3034.76|3034.76|3034.96|3034.96|3034.96|3034.96|3034.76|3034.76|0
1641296160000|2022-01-04 11:36:00|3034.84|3034.84|3034.84|3034.84|3034.84|3034.84|3034.84|3034.84|0
1641296170000|2022-01-04 11:36:10|3034.63|3034.63|3034.63|3034.63|3034.63|3034.63|3034.63|3034.63|0
1641296180000|2022-01-04 11:36:20|3034.7|3034.7|3034.7|3034.7|3034.7|3034.7|3034.7|3034.7|0
1641296200000|2022-01-04 11:36:40|3034.86|3034.86|3034.86|3034.86|3034.86|3034.86|3034.86|3034.86|0
1641296220000|2022-01-04 11:37:00|3034.63|3034.63|3034.74|3034.74|3034.74|3034.74|3034.63|3034.63|0
1641296230000|2022-01-04 11:37:10|3034.88|3034.88|3034.88|3034.88|3034.88|3034.88|3034.74|3034.74|0
1641296240000|2022-01-04 11:37:20|3035.01|3035.01|3035.13|3035.13|3035.13|3035.13|3035.01|3035.01|0
1641296250000|2022-01-04 11:37:30|3035.26|3035.26|3035.27|3035.27|3035.27|3035.27|3035.13|3035.13|0
1641296260000|2022-01-04 11:37:40|3035.39|3035.39|3035.27|3035.27|3035.39|3035.39|3035.27|3035.27|0
1641296280000|2022-01-04 11:38:00|3035.59|3035.59|3035.59|3035.59|3035.59|3035.59|3035.59|3035.59|0
1641296300000|2022-01-04 11:38:20|3035.73|3035.73|3036.45|3036.45|3036.45|3036.45|3035.73|3035.73|0
1641296310000|2022-01-04 11:38:30|3036.68|3036.68|3036.99|3036.99|3036.99|3036.99|3036.68|3036.68|0
1641296320000|2022-01-04 11:38:40|3037.15|3037.15|3037.22|3037.22|3037.22|3037.22|3037.15|3037.15|0
1641296330000|2022-01-04 11:38:50|3037.06|3037.06|3037.13|3037.13|3037.13|3037.13|3037.06|3037.06|0
1641296350000|2022-01-04 11:39:10|3037.44|3037.44|3037.57|3037.57|3037.57|3037.57|3037.44|3037.44|0
1641296360000|2022-01-04 11:39:20|3037.79|3037.79|3037.79|3037.79|3037.79|3037.79|3037.79|3037.79|0
1641296380000|2022-01-04 11:39:40|3038.09|3038.09|3038.21|3038.21|3038.21|3038.21|3038.09|3038.09|0
1641296400000|2022-01-04 11:40:00|3038.14|3038.14|3038.14|3038.14|3038.14|3038.14|3038.14|3038.14|0
1641296410000|2022-01-04 11:40:10|3038.08|3038.08|3037.74|3037.74|3038.08|3038.08|3037.74|3037.74|0
1641296420000|2022-01-04 11:40:20|3037.61|3037.61|3037.82|3037.82|3037.82|3037.82|3037.61|3037.61|0
1641296430000|2022-01-04 11:40:30|3037.68|3037.68|3037.54|3037.54|3037.68|3037.68|3037.54|3037.54|0
1641296440000|2022-01-04 11:40:40|3037.23|3037.23|3036.43|3036.43|3037.23|3037.23|3036.43|3036.43|0
1641296450000|2022-01-04 11:40:50|3036.13|3036.13|3036.24|3036.24|3036.24|3036.24|3036.13|3036.13|0
1641296480000|2022-01-04 11:41:20|3036.09|3036.09|3036.09|3036.09|3036.09|3036.09|3036.09|3036.09|0
1641296490000|2022-01-04 11:41:30|3035.94|3035.94|3035.94|3035.94|3035.94|3035.94|3035.94|3035.94|0
1641296520000|2022-01-04 11:42:00|3035.82|3035.82|3035.82|3035.82|3035.82|3035.82|3035.82|3035.82|0
1641296530000|2022-01-04 11:42:10|3035.7|3035.7|3035.46|3035.46|3035.7|3035.7|3035.46|3035.46|0
1641296540000|2022-01-04 11:42:20|3035.72|3035.72|3035.38|3035.38|3035.72|3035.72|3035.38|3035.38|0
1641296550000|2022-01-04 11:42:30|3035.3|3035.3|3035.12|3035.12|3035.3|3035.3|3035.12|3035.12|0
1641296560000|2022-01-04 11:42:40|3035.11|3035.11|3035.07|3035.07|3035.11|3035.11|3035.07|3035.07|0
1641296580000|2022-01-04 11:43:00|3035.2|3035.2|3034.76|3034.76|3035.2|3035.2|3034.76|3034.76|0
1641296590000|2022-01-04 11:43:10|3034.58|3034.58|3034.19|3034.19|3034.58|3034.58|3034.19|3034.19|0
1641296600000|2022-01-04 11:43:20|3034.04|3034.04|3033.83|3033.83|3034.04|3034.04|3033.83|3033.83|0
1641296610000|2022-01-04 11:43:30|3033.94|3033.94|3033.81|3033.81|3033.94|3033.94|3033.81|3033.81|0
1641296620000|2022-01-04 11:43:40|3034.18|3034.18|3034.58|3034.58|3034.58|3034.58|3034.18|3034.18|0
1641296630000|2022-01-04 11:43:50|3034.55|3034.55|3034.55|3034.55|3034.55|3034.55|3034.55|3034.55|0
1641296640000|2022-01-04 11:44:00|3034.6|3034.6|3034.74|3034.74|3034.74|3034.74|3034.23|3034.23|0
1641296650000|2022-01-04 11:44:10|3034.87|3034.87|3034.87|3034.87|3034.87|3034.87|3034.87|3034.87|0
1641296680000|2022-01-04 11:44:40|3035.23|3035.23|3035.57|3035.57|3035.57|3035.57|3035.23|3035.23|0
1641296710000|2022-01-04 11:45:10|3035.42|3035.42|3035.42|3035.42|3035.42|3035.42|3035.42|3035.42|0
1641296740000|2022-01-04 11:45:40|3035.57|3035.57|3035.71|3035.71|3035.71|3035.71|3035.57|3035.57|0
1641296750000|2022-01-04 11:45:50|3035.78|3035.78|3036.17|3036.17|3036.17|3036.17|3035.78|3035.78|0
1641296770000|2022-01-04 11:46:10|3036.06|3036.06|3035.56|3035.56|3036.06|3036.06|3035.33|3035.33|0
1641296780000|2022-01-04 11:46:20|3035.45|3035.45|3035.72|3035.72|3035.72|3035.72|3035.45|3035.45|0
1641296790000|2022-01-04 11:46:30|3035.59|3035.59|3035.58|3035.58|3035.59|3035.59|3035.46|3035.46|0
1641296800000|2022-01-04 11:46:40|3035.62|3035.62|3035.37|3035.37|3035.81|3035.81|3035.37|3035.37|0
1641296830000|2022-01-04 11:47:10|3035.6|3035.6|3035.73|3035.73|3035.73|3035.73|3035.6|3035.6|0
1641296840000|2022-01-04 11:47:20|3035.78|3035.78|3035.78|3035.78|3035.78|3035.78|3035.78|3035.78|0
1641296860000|2022-01-04 11:47:40|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|3035.61|0
1641296870000|2022-01-04 11:47:50|3035.65|3035.65|3035.78|3035.78|3035.78|3035.78|3035.65|3035.65|0
1641296880000|2022-01-04 11:48:00|3035.94|3035.94|3035.94|3035.94|3035.94|3035.94|3035.94|3035.94|0
1641296900000|2022-01-04 11:48:20|3035.79|3035.79|3035.68|3035.68|3035.79|3035.79|3035.68|3035.68|0
1641296910000|2022-01-04 11:48:30|3035.64|3035.64|3035.64|3035.64|3035.64|3035.64|3035.64|3035.64|0
1641296920000|2022-01-04 11:48:40|3035.51|3035.51|3035.51|3035.51|3035.51|3035.51|3035.51|3035.51|0
1641296930000|2022-01-04 11:48:50|3035.2|3035.2|3035.2|3035.2|3035.2|3035.2|3035.2|3035.2|0
1641296940000|2022-01-04 11:49:00|3035.14|3035.14|3035.82|3035.82|3035.82|3035.82|3035.03|3035.03|0
1641296960000|2022-01-04 11:49:20|3035.94|3035.94|3035.94|3035.94|3035.94|3035.94|3035.94|3035.94|0
1641296970000|2022-01-04 11:49:30|3036.1|3036.1|3036.01|3036.01|3036.1|3036.1|3035.78|3035.78|0
1641296980000|2022-01-04 11:49:40|3035.95|3035.95|3035.95|3035.95|3035.95|3035.95|3035.95|3035.95|0
1641296990000|2022-01-04 11:49:50|3036.11|3036.11|3036.16|3036.16|3036.16|3036.16|3036.11|3036.11|0
1641297010000|2022-01-04 11:50:10|3036.47|3036.47|3036.47|3036.47|3036.47|3036.47|3036.47|3036.47|0
1641297020000|2022-01-04 11:50:20|3036.6|3036.6|3036.6|3036.6|3036.6|3036.6|3036.6|3036.6|0
1641297030000|2022-01-04 11:50:30|3036.48|3036.48|3036.48|3036.48|3036.48|3036.48|3036.48|3036.48|0
1641297040000|2022-01-04 11:50:40|3036.4|3036.4|3036.4|3036.4|3036.4|3036.4|3036.4|3036.4|0
1641297060000|2022-01-04 11:51:00|3036.26|3036.26|3036.19|3036.19|3036.26|3036.26|3036.19|3036.19|0
1641297070000|2022-01-04 11:51:10|3036.12|3036.12|3036.12|3036.12|3036.12|3036.12|3036.12|3036.12|0
1641297140000|2022-01-04 11:52:20|3035.96|3035.96|3035.96|3035.96|3035.96|3035.96|3035.96|3035.96|0
1641297150000|2022-01-04 11:52:30|3035.75|3035.75|3035.75|3035.75|3035.75|3035.75|3035.75|3035.75|0
1641297160000|2022-01-04 11:52:40|3035.96|3035.96|3035.96|3035.96|3035.96|3035.96|3035.96|3035.96|0
1641297200000|2022-01-04 11:53:20|3035.89|3035.89|3035.89|3035.89|3035.89|3035.89|3035.89|3035.89|0
1641297210000|2022-01-04 11:53:30|3035.76|3035.76|3034.18|3034.18|3035.76|3035.76|3034.18|3034.18|0
1641297220000|2022-01-04 11:53:40|3034.24|3034.24|3034.1|3034.1|3034.24|3034.24|3034.1|3034.1|0
1641297230000|2022-01-04 11:53:50|3034.24|3034.24|3034.11|3034.11|3034.24|3034.24|3034.11|3034.11|0
1641297240000|2022-01-04 11:54:00|3034|3034|3034|3034|3034|3034|3034|3034|0
1641297250000|2022-01-04 11:54:10|3034.11|3034.11|3034.11|3034.11|3034.11|3034.11|3034.11|3034.11|0
1641297260000|2022-01-04 11:54:20|3033.95|3033.95|3033.49|3033.49|3033.95|3033.95|3033.49|3033.49|0
1641297270000|2022-01-04 11:54:30|3033.34|3033.34|3033.34|3033.34|3033.34|3033.34|3033.34|3033.34|0
1641297290000|2022-01-04 11:54:50|3033.21|3033.21|3033.21|3033.21|3033.21|3033.21|3033.21|3033.21|0
1641297300000|2022-01-04 11:55:00|3033.05|3033.05|3033.05|3033.05|3033.05|3033.05|3033.05|3033.05|0
1641297340000|2022-01-04 11:55:40|3032.94|3032.94|3032.82|3032.82|3032.94|3032.94|3032.82|3032.82|0
1641297360000|2022-01-04 11:56:00|3032.7|3032.7|3032.48|3032.48|3032.7|3032.7|3032.48|3032.48|0
1641297370000|2022-01-04 11:56:10|3032.76|3032.76|3033.06|3033.06|3033.06|3033.06|3032.76|3032.76|0
1641297430000|2022-01-04 11:57:10|3033.21|3033.21|3033.06|3033.06|3033.21|3033.21|3033.06|3033.06|0
1641297440000|2022-01-04 11:57:20|3033|3033|3033|3033|3033|3033|3033|3033|0
1641297450000|2022-01-04 11:57:30|3033.14|3033.14|3033.14|3033.14|3033.14|3033.14|3033.14|3033.14|0
1641297460000|2022-01-04 11:57:40|3033.03|3033.03|3032.96|3032.96|3033.03|3033.03|3032.96|3032.96|0
1641297470000|2022-01-04 11:57:50|3032.83|3032.83|3032.96|3032.96|3032.96|3032.96|3032.83|3032.83|0
1641297480000|2022-01-04 11:58:00|3033.09|3033.09|3033.09|3033.09|3033.09|3033.09|3033.09|3033.09|0
1641297490000|2022-01-04 11:58:10|3033.05|3033.05|3033.44|3033.44|3033.44|3033.44|3032.94|3032.94|0
1641297500000|2022-01-04 11:58:20|3033.17|3033.17|3033.17|3033.17|3033.17|3033.17|3033.17|3033.17|0
1641297510000|2022-01-04 11:58:30|3033.07|3033.07|3032.37|3032.37|3033.07|3033.07|3032.37|3032.37|0
1641297530000|2022-01-04 11:58:50|3032.24|3032.24|3032.35|3032.35|3032.4|3032.4|3032.24|3032.24|0
1641297540000|2022-01-04 11:59:00|3032.29|3032.29|3032.47|3032.47|3032.47|3032.47|3032.22|3032.22|0
1641297560000|2022-01-04 11:59:20|3032.4|3032.4|3032.4|3032.4|3032.4|3032.4|3032.4|3032.4|0
1641297570000|2022-01-04 11:59:30|3032.35|3032.35|3032.62|3032.62|3032.62|3032.62|3032.35|3032.35|0
1641297600000|2022-01-04 12:00:00|3032.56|3032.56|3032.36|3032.36|3032.56|3032.56|3032.36|3032.36|0
1641297610000|2022-01-04 12:00:10|3032.52|3032.52|3032.97|3032.97|3032.97|3032.97|3032.52|3032.52|0
1641297620000|2022-01-04 12:00:20|3032.7|3032.7|3032.7|3032.7|3032.7|3032.7|3032.7|3032.7|0
1641297630000|2022-01-04 12:00:30|3032.81|3032.81|3032.81|3032.81|3032.81|3032.81|3032.81|3032.81|0
1641297650000|2022-01-04 12:00:50|3032.92|3032.92|3032.92|3032.92|3032.92|3032.92|3032.92|3032.92|0
1641297660000|2022-01-04 12:01:00|3033.14|3033.14|3032.91|3032.91|3033.14|3033.14|3032.91|3032.91|0
1641297670000|2022-01-04 12:01:10|3032.8|3032.8|3032.8|3032.8|3032.8|3032.8|3032.8|3032.8|0
1641297680000|2022-01-04 12:01:20|3032.69|3032.69|3032.69|3032.69|3032.69|3032.69|3032.69|3032.69|0
1641297690000|2022-01-04 12:01:30|3032.42|3032.42|3032.49|3032.49|3032.49|3032.49|3032.42|3032.42|0
1641297720000|2022-01-04 12:02:00|3032.63|3032.63|3032.88|3032.88|3032.88|3032.88|3032.61|3032.61|0
1641297740000|2022-01-04 12:02:20|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|0
1641297750000|2022-01-04 12:02:30|3032.59|3032.59|3032.59|3032.59|3032.59|3032.59|3032.59|3032.59|0
1641297760000|2022-01-04 12:02:40|3032.75|3032.75|3032.75|3032.75|3032.75|3032.75|3032.75|3032.75|0
1641297770000|2022-01-04 12:02:50|3032.82|3032.82|3032.86|3032.86|3032.86|3032.86|3032.82|3032.82|0
1641297780000|2022-01-04 12:03:00|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|0
1641297800000|2022-01-04 12:03:20|3032.92|3032.92|3032.92|3032.92|3032.92|3032.92|3032.92|3032.92|0
1641297810000|2022-01-04 12:03:30|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|0
1641297820000|2022-01-04 12:03:40|3032.87|3032.87|3032.55|3032.55|3032.87|3032.87|3032.42|3032.42|0
1641297830000|2022-01-04 12:03:50|3032.28|3032.28|3032.16|3032.16|3032.28|3032.28|3032.16|3032.16|0
1641297840000|2022-01-04 12:04:00|3032.1|3032.1|3031.98|3031.98|3032.1|3032.1|3031.98|3031.98|0
1641297850000|2022-01-04 12:04:10|3031.91|3031.91|3031.43|3031.43|3031.91|3031.91|3031.27|3031.27|0
1641297860000|2022-01-04 12:04:20|3031.37|3031.37|3031.26|3031.26|3031.37|3031.37|3031.26|3031.26|0
1641297880000|2022-01-04 12:04:40|3031.59|3031.59|3031.74|3031.74|3031.74|3031.74|3031.59|3031.59|0
1641297900000|2022-01-04 12:05:00|3031.86|3031.86|3031.41|3031.41|3031.86|3031.86|3031.41|3031.41|0
1641297910000|2022-01-04 12:05:10|3031.52|3031.52|3031.65|3031.65|3031.65|3031.65|3031.52|3031.52|0
1641297920000|2022-01-04 12:05:20|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|0
1641297940000|2022-01-04 12:05:40|3031.65|3031.65|3031.65|3031.65|3031.65|3031.65|3031.65|3031.65|0
1641297950000|2022-01-04 12:05:50|3031.83|3031.83|3032.47|3032.47|3032.47|3032.47|3031.83|3031.83|0
1641297980000|2022-01-04 12:06:20|3032.79|3032.79|3032.79|3032.79|3032.79|3032.79|3032.79|3032.79|0
1641297990000|2022-01-04 12:06:30|3032.63|3032.63|3032.63|3032.63|3032.63|3032.63|3032.63|3032.63|0
1641298030000|2022-01-04 12:07:10|3032.99|3032.99|3032.68|3032.68|3032.99|3032.99|3032.68|3032.68|0
1641298040000|2022-01-04 12:07:20|3033.09|3033.09|3032.8|3032.8|3033.09|3033.09|3032.8|3032.8|0
1641298060000|2022-01-04 12:07:40|3032.94|3032.94|3033.01|3033.01|3033.01|3033.01|3032.94|3032.94|0
1641298070000|2022-01-04 12:07:50|3033.04|3033.04|3033.04|3033.04|3033.04|3033.04|3033.04|3033.04|0
1641298080000|2022-01-04 12:08:00|3033.11|3033.11|3032.95|3032.95|3033.11|3033.11|3032.95|3032.95|0
1641298090000|2022-01-04 12:08:10|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|0
1641298100000|2022-01-04 12:08:20|3032.86|3032.86|3032.86|3032.86|3032.86|3032.86|3032.86|3032.86|0
1641298120000|2022-01-04 12:08:40|3033.17|3033.17|3033.06|3033.06|3033.17|3033.17|3032.93|3032.93|0
1641298130000|2022-01-04 12:08:50|3033.37|3033.37|3033.37|3033.37|3033.37|3033.37|3033.37|3033.37|0
1641298140000|2022-01-04 12:09:00|3033.7|3033.7|3033.48|3033.48|3033.7|3033.7|3033.48|3033.48|0
1641298150000|2022-01-04 12:09:10|3033.27|3033.27|3033.31|3033.31|3033.31|3033.31|3033.12|3033.12|0
1641298160000|2022-01-04 12:09:20|3033.09|3033.09|3033.09|3033.09|3033.09|3033.09|3033.09|3033.09|0
1641298170000|2022-01-04 12:09:30|3033.19|3033.19|3033.05|3033.05|3033.19|3033.19|3033.05|3033.05|0
1641298180000|2022-01-04 12:09:40|3033.12|3033.12|3033.12|3033.12|3033.12|3033.12|3033.12|3033.12|0
1641298190000|2022-01-04 12:09:50|3032.96|3032.96|3032.96|3032.96|3032.96|3032.96|3032.96|3032.96|0
1641298200000|2022-01-04 12:10:00|3033.09|3033.09|3033.36|3033.36|3033.36|3033.36|3033.09|3033.09|0
1641298210000|2022-01-04 12:10:10|3033.5|3033.5|3033.5|3033.5|3033.5|3033.5|3033.5|3033.5|0
1641298230000|2022-01-04 12:10:30|3033.54|3033.54|3033.54|3033.54|3033.54|3033.54|3033.54|3033.54|0
1641298260000|2022-01-04 12:11:00|3033.67|3033.67|3034.03|3034.03|3034.03|3034.03|3033.67|3033.67|0
1641298310000|2022-01-04 12:11:50|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|3033.96|0
1641298320000|2022-01-04 12:12:00|3033.83|3033.83|3034.03|3034.03|3034.03|3034.03|3033.83|3033.83|0
1641298330000|2022-01-04 12:12:10|3033.88|3033.88|3033.83|3033.83|3033.88|3033.88|3033.83|3033.83|0
1641298350000|2022-01-04 12:12:30|3033.87|3033.87|3033.87|3033.87|3033.87|3033.87|3033.87|3033.87|0
1641298360000|2022-01-04 12:12:40|3033.98|3033.98|3034.33|3034.33|3034.49|3034.49|3033.98|3033.98|0
1641298380000|2022-01-04 12:13:00|3034.18|3034.18|3034.18|3034.18|3034.18|3034.18|3034.18|3034.18|0
1641298390000|2022-01-04 12:13:10|3034.21|3034.21|3034.21|3034.21|3034.21|3034.21|3034.21|3034.21|0
1641298410000|2022-01-04 12:13:30|3034.35|3034.35|3034.48|3034.48|3034.48|3034.48|3034.35|3034.35|0
1641298420000|2022-01-04 12:13:40|3034.72|3034.72|3034.22|3034.22|3034.72|3034.72|3034.22|3034.22|0
1641298430000|2022-01-04 12:13:50|3034.38|3034.38|3034.14|3034.14|3034.38|3034.38|3034.14|3034.14|0
1641298440000|2022-01-04 12:14:00|3034.3|3034.3|3033.88|3033.88|3034.37|3034.37|3033.88|3033.88|0
1641298470000|2022-01-04 12:14:30|3033.71|3033.71|3033.65|3033.65|3033.77|3033.77|3033.65|3033.65|0
1641298480000|2022-01-04 12:14:40|3033.58|3033.58|3033.58|3033.58|3033.58|3033.58|3033.58|3033.58|0
1641298490000|2022-01-04 12:14:50|3033.52|3033.52|3033.58|3033.58|3033.58|3033.58|3033.52|3033.52|0
1641298500000|2022-01-04 12:15:00|3033.69|3033.69|3033.57|3033.57|3033.69|3033.69|3033.57|3033.57|0
1641298510000|2022-01-04 12:15:10|3033.64|3033.64|3033.44|3033.44|3033.64|3033.64|3033.44|3033.44|0
1641298520000|2022-01-04 12:15:20|3033.28|3033.28|3033.06|3033.06|3033.28|3033.28|3033.06|3033.06|0
1641298540000|2022-01-04 12:15:40|3033.13|3033.13|3033.26|3033.26|3033.26|3033.26|3033.13|3033.13|0
1641298560000|2022-01-04 12:16:00|3033.2|3033.2|3032.94|3032.94|3033.2|3033.2|3032.94|3032.94|0
1641298570000|2022-01-04 12:16:10|3032.81|3032.81|3032.68|3032.68|3032.81|3032.81|3032.68|3032.68|0
1641298580000|2022-01-04 12:16:20|3032.37|3032.37|3032.25|3032.25|3032.37|3032.37|3032.25|3032.25|0
1641298600000|2022-01-04 12:16:40|3032.02|3032.02|3031.98|3031.98|3032.13|3032.13|3031.98|3031.98|0
1641298610000|2022-01-04 12:16:50|3031.9|3031.9|3031.9|3031.9|3031.9|3031.9|3031.9|3031.9|0
1641298630000|2022-01-04 12:17:10|3031.95|3031.95|3031.95|3031.95|3031.95|3031.95|3031.95|3031.95|0
1641298640000|2022-01-04 12:17:20|3031.81|3031.81|3031.81|3031.81|3031.81|3031.81|3031.81|3031.81|0
1641298650000|2022-01-04 12:17:30|3031.69|3031.69|3031.38|3031.38|3031.69|3031.69|3031.38|3031.38|0
1641298660000|2022-01-04 12:17:40|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|0
1641298670000|2022-01-04 12:17:50|3031.61|3031.61|3031.84|3031.84|3031.84|3031.84|3031.57|3031.57|0
1641298690000|2022-01-04 12:18:10|3031.72|3031.72|3031.72|3031.72|3031.72|3031.72|3031.72|3031.72|0
1641298710000|2022-01-04 12:18:30|3031.6|3031.6|3031.6|3031.6|3031.6|3031.6|3031.6|3031.6|0
1641298740000|2022-01-04 12:19:00|3031.48|3031.48|3031.35|3031.35|3031.48|3031.48|3031.35|3031.35|0
1641298760000|2022-01-04 12:19:20|3031.23|3031.23|3030.92|3030.92|3031.23|3031.23|3030.92|3030.92|0
1641298770000|2022-01-04 12:19:30|3030.8|3030.8|3030.8|3030.8|3030.8|3030.8|3030.8|3030.8|0
1641298790000|2022-01-04 12:19:50|3030.98|3030.98|3030.68|3030.68|3030.98|3030.98|3030.68|3030.68|0
1641298800000|2022-01-04 12:20:00|3030.65|3030.65|3030.84|3030.84|3030.84|3030.84|3030.65|3030.65|0
1641298810000|2022-01-04 12:20:10|3030.8|3030.8|3030.88|3030.88|3030.88|3030.88|3030.8|3030.8|0
1641298820000|2022-01-04 12:20:20|3030.72|3030.72|3030.72|3030.72|3030.72|3030.72|3030.72|3030.72|0
1641298830000|2022-01-04 12:20:30|3030.85|3030.85|3030.85|3030.85|3030.85|3030.85|3030.85|3030.85|0
1641298840000|2022-01-04 12:20:40|3031.16|3031.16|3031.04|3031.04|3031.44|3031.44|3031.04|3031.04|0
1641298850000|2022-01-04 12:20:50|3031.11|3031.11|3031.19|3031.19|3031.19|3031.19|3031.11|3031.11|0
1641298860000|2022-01-04 12:21:00|3031.3|3031.3|3031.2|3031.2|3031.31|3031.31|3031.09|3031.09|0
1641298870000|2022-01-04 12:21:10|3031.24|3031.24|3031.43|3031.43|3031.43|3031.43|3031.24|3031.24|0
1641298890000|2022-01-04 12:21:30|3031.64|3031.64|3031.64|3031.64|3031.64|3031.64|3031.64|3031.64|0
1641298910000|2022-01-04 12:21:50|3031.5|3031.5|3031.5|3031.5|3031.5|3031.5|3031.5|3031.5|0
1641298930000|2022-01-04 12:22:10|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|3031.34|0
1641298970000|2022-01-04 12:22:50|3031.4|3031.4|3031.53|3031.53|3031.53|3031.53|3031.4|3031.4|0
1641298980000|2022-01-04 12:23:00|3031.66|3031.66|3031.66|3031.66|3031.66|3031.66|3031.66|3031.66|0
1641299000000|2022-01-04 12:23:20|3031.82|3031.82|3031.85|3031.85|3032.14|3032.14|3031.82|3031.82|0
1641299010000|2022-01-04 12:23:30|3031.92|3031.92|3031.92|3031.92|3031.92|3031.92|3031.92|3031.92|0
1641299020000|2022-01-04 12:23:40|3032|3032|3032.06|3032.06|3032.06|3032.06|3032|3032|0
1641299030000|2022-01-04 12:23:50|3031.92|3031.92|3031.92|3031.92|3031.92|3031.92|3031.92|3031.92|0
1641299040000|2022-01-04 12:24:00|3031.71|3031.71|3031.77|3031.77|3031.77|3031.77|3031.71|3031.71|0
1641299050000|2022-01-04 12:24:10|3032.05|3032.05|3031.72|3031.72|3032.05|3032.05|3031.72|3031.72|0
1641299060000|2022-01-04 12:24:20|3031.61|3031.61|3031.54|3031.54|3031.61|3031.61|3031.54|3031.54|0
1641299080000|2022-01-04 12:24:40|3031.61|3031.61|3031.49|3031.49|3031.61|3031.61|3031.49|3031.49|0
1641299090000|2022-01-04 12:24:50|3031.36|3031.36|3031.36|3031.36|3031.36|3031.36|3031.36|3031.36|0
1641299100000|2022-01-04 12:25:00|3031.29|3031.29|3031.29|3031.29|3031.29|3031.29|3031.29|3031.29|0
1641299120000|2022-01-04 12:25:20|3031.16|3031.16|3031.16|3031.16|3031.16|3031.16|3031.16|3031.16|0
1641299130000|2022-01-04 12:25:30|3031.03|3031.03|3031.03|3031.03|3031.03|3031.03|3031.03|3031.03|0
1641299160000|2022-01-04 12:26:00|3031.1|3031.1|3031.1|3031.1|3031.1|3031.1|3031.1|3031.1|0
1641299170000|2022-01-04 12:26:10|3030.94|3030.94|3030.87|3030.87|3030.94|3030.94|3030.87|3030.87|0
1641299180000|2022-01-04 12:26:20|3030.8|3030.8|3030.88|3030.88|3030.88|3030.88|3030.8|3030.8|0
1641299210000|2022-01-04 12:26:50|3031.01|3031.01|3031.27|3031.27|3031.33|3031.33|3031.01|3031.01|0
1641299220000|2022-01-04 12:27:00|3031.4|3031.4|3031.4|3031.4|3031.4|3031.4|3031.4|3031.4|0
1641299230000|2022-01-04 12:27:10|3031.33|3031.33|3031.44|3031.44|3031.44|3031.44|3031.33|3031.33|0
1641299240000|2022-01-04 12:27:20|3031.6|3031.6|3031.6|3031.6|3031.6|3031.6|3031.6|3031.6|0
1641299280000|2022-01-04 12:28:00|3031.67|3031.67|3031.59|3031.59|3031.67|3031.67|3031.59|3031.59|0
1641299300000|2022-01-04 12:28:20|3031.73|3031.73|3031.73|3031.73|3031.73|3031.73|3031.73|3031.73|0
1641299310000|2022-01-04 12:28:30|3031.84|3031.84|3031.59|3031.59|3031.84|3031.84|3031.59|3031.59|0
1641299330000|2022-01-04 12:28:50|3031.55|3031.55|3031.24|3031.24|3031.55|3031.55|3031.24|3031.24|0
1641299340000|2022-01-04 12:29:00|3031.17|3031.17|3031.53|3031.53|3031.53|3031.53|3031.17|3031.17|0
1641299360000|2022-01-04 12:29:20|3031.57|3031.57|3031.57|3031.57|3031.57|3031.57|3031.57|3031.57|0
1641299380000|2022-01-04 12:29:40|3031.5|3031.5|3031.5|3031.5|3031.5|3031.5|3031.5|3031.5|0
1641299390000|2022-01-04 12:29:50|3031.57|3031.57|3031.57|3031.57|3031.57|3031.57|3031.57|3031.57|0
1641299410000|2022-01-04 12:30:10|3031.41|3031.41|3031.43|3031.43|3031.43|3031.43|3031.27|3031.27|0
1641299420000|2022-01-04 12:30:20|3031.54|3031.54|3031.54|3031.54|3031.54|3031.54|3031.54|3031.54|0
1641299440000|2022-01-04 12:30:40|3031.58|3031.58|3031.78|3031.78|3031.78|3031.78|3031.58|3031.58|0
1641299470000|2022-01-04 12:31:10|3031.46|3031.46|3031.3|3031.3|3031.46|3031.46|3031.3|3031.3|0
1641299480000|2022-01-04 12:31:20|3030.98|3030.98|3031.14|3031.14|3031.3|3031.3|3030.98|3030.98|0
1641299490000|2022-01-04 12:31:30|3031.01|3031.01|3030.85|3030.85|3031.01|3031.01|3030.85|3030.85|0
1641299500000|2022-01-04 12:31:40|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|0
1641299520000|2022-01-04 12:32:00|3030.9|3030.9|3030.96|3030.96|3030.96|3030.96|3030.83|3030.83|0
1641299530000|2022-01-04 12:32:10|3031.03|3031.03|3031.03|3031.03|3031.03|3031.03|3031.03|3031.03|0
1641299550000|2022-01-04 12:32:30|3030.98|3030.98|3030.98|3030.98|3030.98|3030.98|3030.98|3030.98|0
1641299560000|2022-01-04 12:32:40|3030.66|3030.66|3030.66|3030.66|3030.66|3030.66|3030.66|3030.66|0
1641299590000|2022-01-04 12:33:10|3030.54|3030.54|3030.26|3030.26|3030.54|3030.54|3030.26|3030.26|0
1641299610000|2022-01-04 12:33:30|3030.2|3030.2|3030.13|3030.13|3030.2|3030.2|3030.13|3030.13|0
1641299620000|2022-01-04 12:33:40|3030.01|3030.01|3030.21|3030.21|3030.53|3030.53|3030.01|3030.01|0
1641299640000|2022-01-04 12:34:00|3030.33|3030.33|3030.33|3030.33|3030.33|3030.33|3030.33|3030.33|0
1641299650000|2022-01-04 12:34:10|3030.45|3030.45|3030.22|3030.22|3030.45|3030.45|3030.22|3030.22|0
1641299660000|2022-01-04 12:34:20|3030.05|3030.05|3030.05|3030.05|3030.05|3030.05|3030.05|3030.05|0
1641299670000|2022-01-04 12:34:30|3030.18|3030.18|3030.05|3030.05|3030.18|3030.18|3029.92|3029.92|0
1641299690000|2022-01-04 12:34:50|3029.99|3029.99|3029.76|3029.76|3029.99|3029.99|3029.76|3029.76|0
1641299700000|2022-01-04 12:35:00|3029.61|3029.61|3029.61|3029.61|3029.61|3029.61|3029.61|3029.61|0
1641299720000|2022-01-04 12:35:20|3029.5|3029.5|3029.45|3029.45|3029.5|3029.5|3029.45|3029.45|0
1641299760000|2022-01-04 12:36:00|3029.56|3029.56|3029.7|3029.7|3029.7|3029.7|3029.56|3029.56|0
1641299780000|2022-01-04 12:36:20|3029.77|3029.77|3029.77|3029.77|3029.77|3029.77|3029.77|3029.77|0
1641299790000|2022-01-04 12:36:30|3029.91|3029.91|3030.12|3030.12|3030.12|3030.12|3029.91|3029.91|0
1641299800000|2022-01-04 12:36:40|3030.18|3030.18|3030.46|3030.46|3030.81|3030.81|3030.18|3030.18|0
1641299820000|2022-01-04 12:37:00|3030.18|3030.18|3030.34|3030.34|3030.34|3030.34|3030.18|3030.18|0
1641299830000|2022-01-04 12:37:10|3030.48|3030.48|3030.48|3030.48|3030.48|3030.48|3030.48|3030.48|0
1641299840000|2022-01-04 12:37:20|3030.59|3030.59|3030.43|3030.43|3030.59|3030.59|3030.36|3030.36|0
1641299860000|2022-01-04 12:37:40|3030.48|3030.48|3030.26|3030.26|3030.48|3030.48|3030.11|3030.11|0
1641299880000|2022-01-04 12:38:00|3030.37|3030.37|3030.3|3030.3|3030.37|3030.37|3030.3|3030.3|0
1641299900000|2022-01-04 12:38:20|3030.26|3030.26|3030.34|3030.34|3030.34|3030.34|3030.26|3030.26|0
1641299920000|2022-01-04 12:38:40|3030.41|3030.41|3030.41|3030.41|3030.41|3030.41|3030.41|3030.41|0
1641299930000|2022-01-04 12:38:50|3030.37|3030.37|3030.37|3030.37|3030.37|3030.37|3030.37|3030.37|0
1641299940000|2022-01-04 12:39:00|3030.06|3030.06|3030.06|3030.06|3030.06|3030.06|3030.06|3030.06|0
1641299960000|2022-01-04 12:39:20|3029.58|3029.58|3029.58|3029.58|3029.58|3029.58|3029.58|3029.58|0
1641300000000|2022-01-04 12:40:00|3029.52|3029.52|3029.52|3029.52|3029.52|3029.52|3029.52|3029.52|0
1641300030000|2022-01-04 12:40:30|3029.39|3029.39|3029.71|3029.71|3029.71|3029.71|3029.39|3029.39|0
1641300060000|2022-01-04 12:41:00|3029.59|3029.59|3029.59|3029.59|3029.59|3029.59|3029.59|3029.59|0
1641300090000|2022-01-04 12:41:30|3029.71|3029.71|3029.59|3029.59|3029.71|3029.71|3029.59|3029.59|0
1641300110000|2022-01-04 12:41:50|3029.73|3029.73|3029.95|3029.95|3029.95|3029.95|3029.73|3029.73|0
1641300130000|2022-01-04 12:42:10|3030.01|3030.01|3029.73|3029.73|3030.01|3030.01|3029.67|3029.67|0
1641300140000|2022-01-04 12:42:20|3029.85|3029.85|3029.85|3029.85|3029.85|3029.85|3029.85|3029.85|0
1641300160000|2022-01-04 12:42:40|3029.74|3029.74|3029.84|3029.84|3029.84|3029.84|3029.74|3029.74|0
1641300170000|2022-01-04 12:42:50|3029.97|3029.97|3029.97|3029.97|3029.97|3029.97|3029.97|3029.97|0
1641300190000|2022-01-04 12:43:10|3030.13|3030.13|3030.13|3030.13|3030.13|3030.13|3030.13|3030.13|0
1641300200000|2022-01-04 12:43:20|3030.29|3030.29|3030.29|3030.29|3030.29|3030.29|3030.29|3030.29|0
1641300210000|2022-01-04 12:43:30|3030.21|3030.21|3030.14|3030.14|3030.29|3030.29|3030.14|3030.14|0
1641300220000|2022-01-04 12:43:40|3030.21|3030.21|3030.21|3030.21|3030.21|3030.21|3030.21|3030.21|0
1641300230000|2022-01-04 12:43:50|3030.15|3030.15|3030.15|3030.15|3030.15|3030.15|3030.15|3030.15|0
1641300240000|2022-01-04 12:44:00|3030.22|3030.22|3030.22|3030.22|3030.22|3030.22|3030.22|3030.22|0
1641300250000|2022-01-04 12:44:10|3030.16|3030.16|3030.15|3030.15|3030.16|3030.16|3030.08|3030.08|0
1641300260000|2022-01-04 12:44:20|3029.99|3029.99|3029.99|3029.99|3029.99|3029.99|3029.99|3029.99|0
1641300270000|2022-01-04 12:44:30|3029.88|3029.88|3029.88|3029.88|3029.88|3029.88|3029.88|3029.88|0
1641300290000|2022-01-04 12:44:50|3029.74|3029.74|3029.74|3029.74|3029.74|3029.74|3029.74|3029.74|0
1641300300000|2022-01-04 12:45:00|3029.88|3029.88|3029.71|3029.71|3029.88|3029.88|3029.71|3029.71|0
1641300310000|2022-01-04 12:45:10|3029.82|3029.82|3029.83|3029.83|3029.86|3029.86|3029.82|3029.82|0
1641300340000|2022-01-04 12:45:40|3029.96|3029.96|3029.96|3029.96|3029.96|3029.96|3029.96|3029.96|0
1641300360000|2022-01-04 12:46:00|3029.8|3029.8|3029.8|3029.8|3029.8|3029.8|3029.8|3029.8|0
1641300380000|2022-01-04 12:46:20|3030.11|3030.11|3030.11|3030.11|3030.11|3030.11|3030.11|3030.11|0
1641300390000|2022-01-04 12:46:30|3030.16|3030.16|3030.16|3030.16|3030.16|3030.16|3030.16|3030.16|0
1641300400000|2022-01-04 12:46:40|3030.31|3030.31|3030.31|3030.31|3030.31|3030.31|3030.31|3030.31|0
1641300430000|2022-01-04 12:47:10|3030.17|3030.17|3030.05|3030.05|3030.17|3030.17|3030.05|3030.05|0
1641300450000|2022-01-04 12:47:30|3029.93|3029.93|3029.93|3029.93|3029.93|3029.93|3029.93|3029.93|0
1641300480000|2022-01-04 12:48:00|3029.79|3029.79|3029.43|3029.43|3029.79|3029.79|3029.43|3029.43|0
1641300510000|2022-01-04 12:48:30|3029.38|3029.38|3029.5|3029.5|3029.5|3029.5|3029.38|3029.38|0
1641300520000|2022-01-04 12:48:40|3029.54|3029.54|3029.93|3029.93|3030.14|3030.14|3029.54|3029.54|0
1641300550000|2022-01-04 12:49:10|3029.62|3029.62|3029.62|3029.62|3029.62|3029.62|3029.62|3029.62|0
1641300560000|2022-01-04 12:49:20|3029.76|3029.76|3030.07|3030.07|3030.07|3030.07|3029.76|3029.76|0
1641300580000|2022-01-04 12:49:40|3030.01|3030.01|3030.12|3030.12|3030.12|3030.12|3030.01|3030.01|0
1641300600000|2022-01-04 12:50:00|3030.07|3030.07|3030.2|3030.2|3030.2|3030.2|3030.07|3030.07|0
1641300610000|2022-01-04 12:50:10|3030.12|3030.12|3029.99|3029.99|3030.2|3030.2|3029.99|3029.99|0
1641300620000|2022-01-04 12:50:20|3029.7|3029.7|3029.7|3029.7|3029.7|3029.7|3029.49|3029.49|0
1641300630000|2022-01-04 12:50:30|3029.84|3029.84|3029.9|3029.9|3029.9|3029.9|3029.84|3029.84|0
1641300640000|2022-01-04 12:50:40|3029.77|3029.77|3029.77|3029.77|3029.77|3029.77|3029.77|3029.77|0
1641300650000|2022-01-04 12:50:50|3029.8|3029.8|3029.74|3029.74|3029.8|3029.8|3029.74|3029.74|0
1641300660000|2022-01-04 12:51:00|3029.58|3029.58|3029.46|3029.46|3029.58|3029.58|3029.46|3029.46|0
1641300670000|2022-01-04 12:51:10|3029.61|3029.61|3030.08|3030.08|3030.08|3030.08|3029.61|3029.61|0
1641300700000|2022-01-04 12:51:40|3030.4|3030.4|3030.46|3030.46|3030.46|3030.46|3030.4|3030.4|0
1641300720000|2022-01-04 12:52:00|3030.53|3030.53|3030.53|3030.53|3030.53|3030.53|3030.53|3030.53|0
1641300730000|2022-01-04 12:52:10|3030.69|3030.69|3030.69|3030.69|3030.69|3030.69|3030.69|3030.69|0
1641300770000|2022-01-04 12:52:50|3030.62|3030.62|3030.69|3030.69|3030.69|3030.69|3030.62|3030.62|0
1641300780000|2022-01-04 12:53:00|3030.75|3030.75|3030.81|3030.81|3030.81|3030.81|3030.75|3030.75|0
1641300820000|2022-01-04 12:53:40|3030.95|3030.95|3031.09|3031.09|3031.09|3031.09|3030.95|3030.95|0
1641300840000|2022-01-04 12:54:00|3031.22|3031.22|3031.34|3031.34|3031.34|3031.34|3031.22|3031.22|0
1641300850000|2022-01-04 12:54:10|3031.48|3031.48|3032.26|3032.26|3032.26|3032.26|3031.48|3031.48|0
1641300860000|2022-01-04 12:54:20|3032.13|3032.13|3031.78|3031.78|3032.13|3032.13|3031.78|3031.78|0
1641300870000|2022-01-04 12:54:30|3031.72|3031.72|3031.6|3031.6|3031.72|3031.72|3031.6|3031.6|0
1641300880000|2022-01-04 12:54:40|3031.57|3031.57|3031.68|3031.68|3031.68|3031.68|3031.57|3031.57|0
1641300890000|2022-01-04 12:54:50|3031.79|3031.79|3031.79|3031.79|3031.79|3031.79|3031.79|3031.79|0
1641300940000|2022-01-04 12:55:40|3032.07|3032.07|3032.13|3032.13|3032.13|3032.13|3032.07|3032.07|0
1641300950000|2022-01-04 12:55:50|3032.29|3032.29|3032.29|3032.29|3032.29|3032.29|3032.29|3032.29|0
1641300990000|2022-01-04 12:56:30|3032.22|3032.22|3032.22|3032.22|3032.22|3032.22|3032.22|3032.22|0
1641301020000|2022-01-04 12:57:00|3032.1|3032.1|3032.1|3032.1|3032.1|3032.1|3032.1|3032.1|0
1641301030000|2022-01-04 12:57:10|3032.18|3032.18|3032.89|3032.89|3032.89|3032.89|3032.18|3032.18|0
1641301040000|2022-01-04 12:57:20|3032.77|3032.77|3032.4|3032.4|3032.77|3032.77|3032.4|3032.4|0
1641301050000|2022-01-04 12:57:30|3032.28|3032.28|3032.66|3032.66|3032.66|3032.66|3032.28|3032.28|0
1641301060000|2022-01-04 12:57:40|3032.73|3032.73|3033.1|3033.1|3033.1|3033.1|3032.73|3032.73|0
1641301070000|2022-01-04 12:57:50|3032.63|3032.63|3032.63|3032.63|3032.63|3032.63|3032.63|3032.63|0
1641301090000|2022-01-04 12:58:10|3032.55|3032.55|3032.55|3032.55|3032.55|3032.55|3032.55|3032.55|0
1641301100000|2022-01-04 12:58:20|3032.42|3032.42|3032.14|3032.14|3032.42|3032.42|3032.14|3032.14|0
1641301120000|2022-01-04 12:58:40|3032.28|3032.28|3032.73|3032.73|3032.8|3032.8|3032.28|3032.28|0
1641301130000|2022-01-04 12:58:50|3032.61|3032.61|3032.23|3032.23|3032.61|3032.61|3032.18|3032.18|0
1641301150000|2022-01-04 12:59:10|3032.37|3032.37|3032.25|3032.25|3032.37|3032.37|3032.25|3032.25|0
1641301160000|2022-01-04 12:59:20|3032.37|3032.37|3032.53|3032.53|3032.53|3032.53|3032.37|3032.37|0
1641301170000|2022-01-04 12:59:30|3032.68|3032.68|3032.52|3032.52|3032.68|3032.68|3032.52|3032.52|0
1641301180000|2022-01-04 12:59:40|3032.68|3032.68|3032.56|3032.56|3032.68|3032.68|3032.56|3032.56|0
1641301190000|2022-01-04 12:59:50|3032.44|3032.44|3032.3|3032.3|3032.44|3032.44|3032.3|3032.3|0
1641301200000|2022-01-04 13:00:00|3032.18|3032.18|3031.87|3031.87|3032.18|3032.18|3031.87|3031.87|0
1641301210000|2022-01-04 13:00:10|3031.81|3031.81|3031.61|3031.61|3031.81|3031.81|3031.61|3031.61|0
1641301220000|2022-01-04 13:00:20|3031.74|3031.74|3031.74|3031.74|3031.74|3031.74|3031.74|3031.74|0
1641301230000|2022-01-04 13:00:30|3031.81|3031.81|3031.81|3031.81|3031.81|3031.81|3031.81|3031.81|0
1641301240000|2022-01-04 13:00:40|3031.7|3031.7|3031.71|3031.71|3031.77|3031.77|3031.7|3031.7|0
1641301250000|2022-01-04 13:00:50|3031.4|3031.4|3031.4|3031.4|3031.4|3031.4|3031.4|3031.4|0
1641301260000|2022-01-04 13:01:00|3031.35|3031.35|3030.59|3030.59|3031.35|3031.35|3030.59|3030.59|0
1641301270000|2022-01-04 13:01:10|3030.51|3030.51|3030.97|3030.97|3031.04|3031.04|3030.51|3030.51|0
1641301280000|2022-01-04 13:01:20|3030.84|3030.84|3030.45|3030.45|3030.84|3030.84|3030.38|3030.38|0
1641301290000|2022-01-04 13:01:30|3030.59|3030.59|3030.54|3030.54|3030.59|3030.59|3030.54|3030.54|0
1641301300000|2022-01-04 13:01:40|3030.5|3030.5|3030.2|3030.2|3030.5|3030.5|3030.2|3030.2|0
1641301310000|2022-01-04 13:01:50|3030.27|3030.27|3030.32|3030.32|3030.32|3030.32|3030.27|3030.27|0
1641301320000|2022-01-04 13:02:00|3030.25|3030.25|3030.13|3030.13|3030.25|3030.25|3030.13|3030.13|0
1641301350000|2022-01-04 13:02:30|3030.24|3030.24|3030.24|3030.24|3030.24|3030.24|3030.24|3030.24|0
1641301360000|2022-01-04 13:02:40|3030.53|3030.53|3030.53|3030.53|3030.53|3030.53|3030.53|3030.53|0
1641301370000|2022-01-04 13:02:50|3030.4|3030.4|3030.28|3030.28|3030.4|3030.4|3030.28|3030.28|0
1641301380000|2022-01-04 13:03:00|3030.41|3030.41|3030.66|3030.66|3030.66|3030.66|3030.27|3030.27|0
1641301390000|2022-01-04 13:03:10|3030.58|3030.58|3030.58|3030.58|3030.58|3030.58|3030.58|3030.58|0
1641301400000|2022-01-04 13:03:20|3030.27|3030.27|3030.27|3030.27|3030.27|3030.27|3030.27|3030.27|0
1641301410000|2022-01-04 13:03:30|3030.21|3030.21|3030.14|3030.14|3030.21|3030.21|3030.14|3030.14|0
1641301420000|2022-01-04 13:03:40|3030|3030|3029.64|3029.64|3030|3030|3029.64|3029.64|0
1641301430000|2022-01-04 13:03:50|3029.76|3029.76|3030.04|3030.04|3030.04|3030.04|3029.76|3029.76|0
1641301440000|2022-01-04 13:04:00|3030.11|3030.11|3029.73|3029.73|3030.11|3030.11|3029.73|3029.73|0
1641301450000|2022-01-04 13:04:10|3029.6|3029.6|3029.73|3029.73|3029.73|3029.73|3029.6|3029.6|0
1641301460000|2022-01-04 13:04:20|3029.6|3029.6|3029.53|3029.53|3029.6|3029.6|3029.53|3029.53|0
1641301470000|2022-01-04 13:04:30|3029.67|3029.67|3029.67|3029.67|3029.67|3029.67|3029.67|3029.67|0
1641301490000|2022-01-04 13:04:50|3029.79|3029.79|3029.79|3029.79|3029.79|3029.79|3029.79|3029.79|0
1641301500000|2022-01-04 13:05:00|3029.66|3029.66|3029.52|3029.52|3029.66|3029.66|3029.52|3029.52|0
1641301510000|2022-01-04 13:05:10|3029.59|3029.59|3029.83|3029.83|3029.83|3029.83|3029.59|3029.59|0
1641301520000|2022-01-04 13:05:20|3029.59|3029.59|3029.52|3029.52|3029.59|3029.59|3029.52|3029.52|0
1641301530000|2022-01-04 13:05:30|3029.39|3029.39|3029.27|3029.27|3029.39|3029.39|3029.27|3029.27|0
1641301540000|2022-01-04 13:05:40|3029.41|3029.41|3029.54|3029.54|3029.54|3029.54|3029.41|3029.41|0
1641301550000|2022-01-04 13:05:50|3029.47|3029.47|3029.47|3029.47|3029.47|3029.47|3029.47|3029.47|0
1641301560000|2022-01-04 13:06:00|3029.39|3029.39|3029.33|3029.33|3029.39|3029.39|3029.26|3029.26|0
1641301570000|2022-01-04 13:06:10|3029.45|3029.45|3029.45|3029.45|3029.45|3029.45|3029.45|3029.45|0
1641301580000|2022-01-04 13:06:20|3029.58|3029.58|3030.51|3030.51|3030.51|3030.51|3029.58|3029.58|0
1641301600000|2022-01-04 13:06:40|3030.62|3030.62|3030.76|3030.76|3030.76|3030.76|3030.62|3030.62|0
1641301620000|2022-01-04 13:07:00|3030.83|3030.83|3030.83|3030.83|3030.83|3030.83|3030.83|3030.83|0
1641301630000|2022-01-04 13:07:10|3030.89|3030.89|3030.89|3030.89|3030.89|3030.89|3030.89|3030.89|0
1641301640000|2022-01-04 13:07:20|3031.26|3031.26|3031.82|3031.82|3031.82|3031.82|3031.26|3031.26|0
1641301650000|2022-01-04 13:07:30|3031.95|3031.95|3031.95|3031.95|3031.95|3031.95|3031.95|3031.95|0
1641301660000|2022-01-04 13:07:40|3031.74|3031.74|3032.36|3032.36|3032.36|3032.36|3031.74|3031.74|0
1641301670000|2022-01-04 13:07:50|3032.2|3032.2|3032.2|3032.2|3032.32|3032.32|3032.2|3032.2|0
1641301680000|2022-01-04 13:08:00|3032.41|3032.41|3032.34|3032.34|3032.41|3032.41|3032.34|3032.34|0
1641301690000|2022-01-04 13:08:10|3032.28|3032.28|3032.16|3032.16|3032.28|3032.28|3032.16|3032.16|0
1641301700000|2022-01-04 13:08:20|3032|3032|3031.81|3031.81|3032|3032|3031.77|3031.77|0
1641301710000|2022-01-04 13:08:30|3031.88|3031.88|3031.88|3031.88|3031.88|3031.88|3031.88|3031.88|0
1641301730000|2022-01-04 13:08:50|3032.01|3032.01|3032.01|3032.01|3032.01|3032.01|3032.01|3032.01|0
1641301740000|2022-01-04 13:09:00|3032.48|3032.48|3032.79|3032.79|3032.79|3032.79|3032.48|3032.48|0
1641301760000|2022-01-04 13:09:20|3032.68|3032.68|3032.47|3032.47|3032.68|3032.68|3032.47|3032.47|0
1641301770000|2022-01-04 13:09:30|3032.35|3032.35|3032.77|3032.77|3032.89|3032.89|3032.35|3032.35|0
1641301780000|2022-01-04 13:09:40|3032.65|3032.65|3032.52|3032.52|3032.65|3032.65|3032.46|3032.46|0
1641301790000|2022-01-04 13:09:50|3032.39|3032.39|3032.52|3032.52|3032.52|3032.52|3032.39|3032.39|0
1641301800000|2022-01-04 13:10:00|3032.58|3032.58|3032.58|3032.58|3032.58|3032.58|3032.58|3032.58|0
1641301810000|2022-01-04 13:10:10|3032.71|3032.71|3032.57|3032.57|3032.71|3032.71|3032.57|3032.57|0
1641301840000|2022-01-04 13:10:40|3032.97|3032.97|3032.92|3032.92|3032.97|3032.97|3032.92|3032.92|0
1641301870000|2022-01-04 13:11:10|3032.99|3032.99|3032.93|3032.93|3033.05|3033.05|3032.93|3032.93|0
1641301890000|2022-01-04 13:11:30|3032.8|3032.8|3032.8|3032.8|3032.8|3032.8|3032.8|3032.8|0
1641301920000|2022-01-04 13:12:00|3032.64|3032.64|3032.51|3032.51|3032.64|3032.64|3032.51|3032.51|0
1641301940000|2022-01-04 13:12:20|3032.64|3032.64|3032.64|3032.64|3032.64|3032.64|3032.64|3032.64|0
1641301950000|2022-01-04 13:12:30|3032.61|3032.61|3032.39|3032.39|3032.64|3032.64|3032.39|3032.39|0
1641301960000|2022-01-04 13:12:40|3032.28|3032.28|3032.4|3032.4|3032.4|3032.4|3032.28|3032.28|0
1641301970000|2022-01-04 13:12:50|3032.33|3032.33|3032.33|3032.33|3032.33|3032.33|3032.33|3032.33|0
1641302000000|2022-01-04 13:13:20|3032.18|3032.18|3032.33|3032.33|3032.39|3032.39|3032.18|3032.18|0
1641302010000|2022-01-04 13:13:30|3032.44|3032.44|3032.17|3032.17|3032.44|3032.44|3032.17|3032.17|0
1641302020000|2022-01-04 13:13:40|3032.59|3032.59|3032.59|3032.59|3032.59|3032.59|3032.59|3032.59|0
1641302030000|2022-01-04 13:13:50|3032.63|3032.63|3032.57|3032.57|3032.63|3032.63|3032.57|3032.57|0
1641302050000|2022-01-04 13:14:10|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|3032.44|0
1641302060000|2022-01-04 13:14:20|3032.74|3032.74|3033.44|3033.44|3033.44|3033.44|3032.74|3032.74|0
1641302070000|2022-01-04 13:14:30|3033.55|3033.55|3033.67|3033.67|3033.88|3033.88|3033.3|3033.3|0
1641302080000|2022-01-04 13:14:40|3033.72|3033.72|3033.72|3033.72|3033.72|3033.72|3033.72|3033.72|0
1641302100000|2022-01-04 13:15:00|3033.6|3033.6|3033.38|3033.38|3033.6|3033.6|3033.38|3033.38|0
1641302120000|2022-01-04 13:15:20|3033.51|3033.51|3033.73|3033.73|3033.73|3033.73|3033.51|3033.51|0
1641302130000|2022-01-04 13:15:30|3033.8|3033.8|3033.8|3033.8|3033.8|3033.8|3033.8|3033.8|0
1641302160000|2022-01-04 13:16:00|3033.69|3033.69|3033.57|3033.57|3033.69|3033.69|3033.57|3033.57|0
1641302170000|2022-01-04 13:16:10|3033.42|3033.42|3033.3|3033.3|3033.42|3033.42|3033.3|3033.3|0
1641302180000|2022-01-04 13:16:20|3033.24|3033.24|3033.28|3033.28|3033.28|3033.28|3032.84|3032.84|0
1641302200000|2022-01-04 13:16:40|3033.43|3033.43|3033.37|3033.37|3033.43|3033.43|3033.37|3033.37|0
1641302210000|2022-01-04 13:16:50|3033.34|3033.34|3033.34|3033.34|3033.34|3033.34|3033.34|3033.34|0
1641302220000|2022-01-04 13:17:00|3033.03|3033.03|3032.89|3032.89|3033.03|3033.03|3032.89|3032.89|0
1641302240000|2022-01-04 13:17:20|3033.5|3033.5|3033.5|3033.5|3033.5|3033.5|3033.5|3033.5|0
1641302260000|2022-01-04 13:17:40|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|3033.43|0
1641302270000|2022-01-04 13:17:50|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|3033.3|0
1641302280000|2022-01-04 13:18:00|3033.17|3033.17|3033.17|3033.17|3033.17|3033.17|3033.17|3033.17|0
1641302310000|2022-01-04 13:18:30|3033.35|3033.35|3033.96|3033.96|3034|3034|3033.35|3033.35|0
1641302320000|2022-01-04 13:18:40|3034.12|3034.12|3034.12|3034.12|3034.12|3034.12|3034.12|3034.12|0
1641302330000|2022-01-04 13:18:50|3034.28|3034.28|3034.28|3034.28|3034.28|3034.28|3034.28|3034.28|0
1641302350000|2022-01-04 13:19:10|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|3034.16|0
1641302360000|2022-01-04 13:19:20|3033.95|3033.95|3034.19|3034.19|3034.19|3034.19|3033.95|3033.95|0
1641302380000|2022-01-04 13:19:40|3034.45|3034.45|3034.49|3034.49|3034.49|3034.49|3034.34|3034.34|0
1641302450000|2022-01-04 13:20:50|3034.65|3034.65|3034.65|3034.65|3034.65|3034.65|3034.65|3034.65|0
1641302460000|2022-01-04 13:21:00|3034.71|3034.71|3034.58|3034.58|3034.71|3034.71|3034.58|3034.58|0
1641302470000|2022-01-04 13:21:10|3034.65|3034.65|3034.65|3034.65|3034.65|3034.65|3034.65|3034.65|0
1641302480000|2022-01-04 13:21:20|3034.1|3034.1|3033.63|3033.63|3034.1|3034.1|3033.41|3033.41|0
1641302490000|2022-01-04 13:21:30|3033.67|3033.67|3033.97|3033.97|3033.97|3033.97|3033.67|3033.67|0
1641302510000|2022-01-04 13:21:50|3033.84|3033.84|3033.97|3033.97|3033.97|3033.97|3033.84|3033.84|0
1641302520000|2022-01-04 13:22:00|3033.9|3033.9|3033.95|3033.95|3033.95|3033.95|3033.83|3033.83|0
1641302530000|2022-01-04 13:22:10|3033.91|3033.91|3033.91|3033.91|3033.91|3033.91|3033.76|3033.76|0
1641302540000|2022-01-04 13:22:20|3034.07|3034.07|3034.03|3034.03|3034.07|3034.07|3034.03|3034.03|0
1641302560000|2022-01-04 13:22:40|3033.91|3033.91|3033.91|3033.91|3033.91|3033.91|3033.91|3033.91|0
1641302630000|2022-01-04 13:23:50|3034.03|3034.03|3034.15|3034.15|3034.15|3034.15|3034.03|3034.03|0
1641302640000|2022-01-04 13:24:00|3034.47|3034.47|3034.47|3034.47|3034.47|3034.47|3034.47|3034.47|0
1641302650000|2022-01-04 13:24:10|3034.51|3034.51|3034.51|3034.51|3034.51|3034.51|3034.51|3034.51|0
1641302660000|2022-01-04 13:24:20|3034.72|3034.72|3034.72|3034.72|3034.72|3034.72|3034.72|3034.72|0
1641302680000|2022-01-04 13:24:40|3034.61|3034.61|3034.92|3034.92|3034.92|3034.92|3034.61|3034.61|0
1641302700000|2022-01-04 13:25:00|3035.39|3035.39|3035.39|3035.39|3035.39|3035.39|3035.39|3035.39|0
1641302710000|2022-01-04 13:25:10|3035.26|3035.26|3035.23|3035.23|3035.39|3035.39|3035.23|3035.23|0
1641302720000|2022-01-04 13:25:20|3035.38|3035.38|3035.38|3035.38|3035.38|3035.38|3035.38|3035.38|0
1641302780000|2022-01-04 13:26:20|3035.07|3035.07|3034.75|3034.75|3035.07|3035.07|3034.75|3034.75|0
1641302790000|2022-01-04 13:26:30|3034.65|3034.65|3034.58|3034.58|3034.65|3034.65|3034.58|3034.58|0
1641302800000|2022-01-04 13:26:40|3034.43|3034.43|3034.32|3034.32|3034.43|3034.43|3034.32|3034.32|0
1641302810000|2022-01-04 13:26:50|3034.39|3034.39|3034.14|3034.14|3034.39|3034.39|3034.14|3034.14|0
1641302830000|2022-01-04 13:27:10|3034.02|3034.02|3034.02|3034.02|3034.02|3034.02|3034.02|3034.02|0
1641302840000|2022-01-04 13:27:20|3034.14|3034.14|3034.09|3034.09|3034.14|3034.14|3034.02|3034.02|0
1641302850000|2022-01-04 13:27:30|3033.97|3033.97|3033.12|3033.12|3033.97|3033.97|3033.12|3033.12|0
1641302870000|2022-01-04 13:27:50|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|3032.98|0
1641302880000|2022-01-04 13:28:00|3032.86|3032.86|3032.75|3032.75|3032.86|3032.86|3032.64|3032.64|0
1641302890000|2022-01-04 13:28:10|3033.15|3033.15|3033.06|3033.06|3033.15|3033.15|3033.06|3033.06|0
1641302900000|2022-01-04 13:28:20|3032.95|3032.95|3033.59|3033.59|3033.72|3033.72|3032.95|3032.95|0
1641302910000|2022-01-04 13:28:30|3033.53|3033.53|3033.53|3033.53|3033.53|3033.53|3033.53|3033.53|0
1641302930000|2022-01-04 13:28:50|3033.65|3033.65|3032.9|3032.9|3033.65|3033.65|3032.9|3032.9|0
1641302940000|2022-01-04 13:29:00|3032.86|3032.86|3032.67|3032.67|3032.86|3032.86|3032.67|3032.67|0
1641302950000|2022-01-04 13:29:10|3032.36|3032.36|3032.36|3032.36|3032.36|3032.36|3032.36|3032.36|0
1641302970000|2022-01-04 13:29:30|3032.3|3032.3|3032.25|3032.25|3032.3|3032.3|3032.25|3032.25|0
1641302990000|2022-01-04 13:29:50|3032.03|3032.03|3031.96|3031.96|3032.03|3032.03|3031.96|3031.96|0
1641303000000|2022-01-04 13:30:00|3032.07|3032.07|3031.84|3031.84|3032.07|3032.07|3031.84|3031.84|0
1641303010000|2022-01-04 13:30:10|3031.92|3031.92|3032|3032|3032|3032|3031.92|3031.92|0
1641303020000|2022-01-04 13:30:20|3032.07|3032.07|3032.07|3032.07|3032.07|3032.07|3032.07|3032.07|0
1641303050000|2022-01-04 13:30:50|3031.76|3031.76|3031.63|3031.63|3031.76|3031.76|3031.63|3031.63|0
1641303080000|2022-01-04 13:31:20|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|3031.49|0
1641303090000|2022-01-04 13:31:30|3031.42|3031.42|3031.42|3031.42|3031.42|3031.42|3031.42|3031.42|0
1641303120000|2022-01-04 13:32:00|3031.36|3031.36|3031.31|3031.31|3031.36|3031.36|3031.31|3031.31|0
1641303130000|2022-01-04 13:32:10|3031.15|3031.15|3031.15|3031.15|3031.15|3031.15|3031.15|3031.15|0
1641303140000|2022-01-04 13:32:20|3031.27|3031.27|3031.15|3031.15|3031.27|3031.27|3031.15|3031.15|0
1641303150000|2022-01-04 13:32:30|3031.08|3031.08|3031.08|3031.08|3031.08|3031.08|3031.08|3031.08|0
1641303180000|2022-01-04 13:33:00|3031.04|3031.04|3031.19|3031.19|3031.19|3031.19|3031.04|3031.04|0
1641303200000|2022-01-04 13:33:20|3031.12|3031.12|3031.12|3031.12|3031.12|3031.12|3031.12|3031.12|0
1641303250000|2022-01-04 13:34:10|3031.18|3031.18|3031.25|3031.25|3031.25|3031.25|3031.18|3031.18|0
1641303260000|2022-01-04 13:34:20|3031.11|3031.11|3031.11|3031.11|3031.11|3031.11|3031.11|3031.11|0
1641303270000|2022-01-04 13:34:30|3030.96|3030.96|3030.96|3030.96|3030.96|3030.96|3030.96|3030.96|0
1641303280000|2022-01-04 13:34:40|3031.03|3031.03|3031.03|3031.03|3031.03|3031.03|3031.03|3031.03|0
1641303290000|2022-01-04 13:34:50|3031.16|3031.16|3031.16|3031.16|3031.16|3031.16|3031.16|3031.16|0
1641303300000|2022-01-04 13:35:00|3031.38|3031.38|3031.55|3031.55|3031.55|3031.55|3031.38|3031.38|0
1641303320000|2022-01-04 13:35:20|3031.62|3031.62|3032.77|3032.77|3032.84|3032.84|3031.62|3031.62|0
1641303340000|2022-01-04 13:35:40|3033.04|3033.04|3034.13|3034.13|3034.13|3034.13|3033.04|3033.04|0
1641303350000|2022-01-04 13:35:50|3034|3034|3033.62|3033.62|3034|3034|3033.62|3033.62|0
1641303360000|2022-01-04 13:36:00|3033.74|3033.74|3034.35|3034.35|3034.35|3034.35|3033.74|3033.74|0
1641303370000|2022-01-04 13:36:10|3034.22|3034.22|3034.22|3034.22|3034.22|3034.22|3034.22|3034.22|0
1641303410000|2022-01-04 13:36:50|3034.38|3034.38|3034.79|3034.79|3034.79|3034.79|3034.38|3034.38|0
1641303430000|2022-01-04 13:37:10|3034.67|3034.67|3034.6|3034.6|3034.84|3034.84|3034.6|3034.6|0
1641303440000|2022-01-04 13:37:20|3034.46|3034.46|3034.34|3034.34|3034.53|3034.53|3034.34|3034.34|0
1641303460000|2022-01-04 13:37:40|3034.47|3034.47|3034.59|3034.59|3034.59|3034.59|3034.47|3034.47|0
1641303470000|2022-01-04 13:37:50|3034.43|3034.43|3034.43|3034.43|3034.43|3034.43|3034.43|3034.43|0
1641303480000|2022-01-04 13:38:00|3034.64|3034.64|3034.64|3034.64|3034.64|3034.64|3034.64|3034.64|0
1641303500000|2022-01-04 13:38:20|3034.33|3034.33|3034.33|3034.33|3034.33|3034.33|3034.33|3034.33|0
1641303520000|2022-01-04 13:38:40|3034.49|3034.49|3034.49|3034.49|3034.49|3034.49|3034.49|3034.49|0
1641303530000|2022-01-04 13:38:50|3034.39|3034.39|3034.39|3034.39|3034.39|3034.39|3034.39|3034.39|0
1641303540000|2022-01-04 13:39:00|3034.26|3034.26|3034.33|3034.33|3034.33|3034.33|3034.26|3034.26|0
1641303550000|2022-01-04 13:39:10|3034.26|3034.26|3034.39|3034.39|3034.39|3034.39|3034.26|3034.26|0
1641303560000|2022-01-04 13:39:20|3034.52|3034.52|3034.52|3034.52|3034.52|3034.52|3034.52|3034.52|0
1641303600000|2022-01-04 13:40:00|3034.68|3034.68|3034.68|3034.68|3034.68|3034.68|3034.68|3034.68|0
1641303610000|2022-01-04 13:40:10|3034.82|3034.82|3034.82|3034.82|3034.82|3034.82|3034.82|3034.82|0
1641303620000|2022-01-04 13:40:20|3034.95|3034.95|3034.95|3034.95|3035.07|3035.07|3034.95|3034.95|0
1641303630000|2022-01-04 13:40:30|3034.8|3034.8|3035.02|3035.02|3035.02|3035.02|3034.8|3034.8|0
1641303660000|2022-01-04 13:41:00|3034.91|3034.91|3034.91|3034.91|3034.91|3034.91|3034.91|3034.91|0
1641303670000|2022-01-04 13:41:10|3034.78|3034.78|3035.14|3035.14|3035.14|3035.14|3034.78|3034.78|0
1641303680000|2022-01-04 13:41:20|3035.08|3035.08|3035.08|3035.08|3035.08|3035.08|3035.08|3035.08|0
1641303690000|2022-01-04 13:41:30|3035.01|3035.01|3035.01|3035.01|3035.01|3035.01|3035.01|3035.01|0
1641303700000|2022-01-04 13:41:40|3034.94|3034.94|3034.94|3034.94|3034.94|3034.94|3034.94|3034.94|0
1641303760000|2022-01-04 13:42:40|3035.08|3035.08|3035.48|3035.48|3035.48|3035.48|3035.08|3035.08|0
1641303780000|2022-01-04 13:43:00|3035.74|3035.74|3035.74|3035.74|3035.74|3035.74|3035.74|3035.74|0
1641303790000|2022-01-04 13:43:10|3036.31|3036.31|3036.24|3036.24|3036.45|3036.45|3036.24|3036.24|0
1641303800000|2022-01-04 13:43:20|3036.55|3036.55|3036.82|3036.82|3036.82|3036.82|3036.55|3036.55|0
1641303820000|2022-01-04 13:43:40|3036.68|3036.68|3036.87|3036.87|3036.87|3036.87|3036.68|3036.68|0
1641303830000|2022-01-04 13:43:50|3036.93|3036.93|3036.93|3036.93|3036.93|3036.93|3036.93|3036.93|0
1641303840000|2022-01-04 13:44:00|3037.07|3037.07|3037.2|3037.2|3037.32|3037.32|3037.07|3037.07|0
1641303850000|2022-01-04 13:44:10|3037.07|3037.07|3037.15|3037.15|3037.15|3037.15|3037.07|3037.07|0
1641303860000|2022-01-04 13:44:20|3037.37|3037.37|3037.99|3037.99|3037.99|3037.99|3037.37|3037.37|0
1641303870000|2022-01-04 13:44:30|3037.91|3037.91|3037.51|3037.51|3037.94|3037.94|3037.51|3037.51|0
1641303880000|2022-01-04 13:44:40|3037.59|3037.59|3037.59|3037.59|3037.59|3037.59|3037.59|3037.59|0
1641303890000|2022-01-04 13:44:50|3037.51|3037.51|3037.58|3037.58|3037.65|3037.65|3037.51|3037.51|0
1641303900000|2022-01-04 13:45:00|3037.73|3037.73|3037.14|3037.14|3037.73|3037.73|3037.14|3037.14|0
1641303910000|2022-01-04 13:45:10|3037.09|3037.09|3037.18|3037.18|3037.18|3037.18|3036.8|3036.8|0
1641303920000|2022-01-04 13:45:20|3037.34|3037.34|3037.77|3037.77|3037.77|3037.77|3037.34|3037.34|0
1641303930000|2022-01-04 13:45:30|3037.83|3037.83|3037.83|3037.83|3037.83|3037.83|3037.83|3037.83|0
1641303950000|2022-01-04 13:45:50|3037.69|3037.69|3037.68|3037.68|3037.69|3037.69|3037.55|3037.55|0
1641303960000|2022-01-04 13:46:00|3037.47|3037.47|3037.49|3037.49|3037.75|3037.75|3037.47|3037.47|0
1641303970000|2022-01-04 13:46:10|3037.65|3037.65|3037.65|3037.65|3037.65|3037.65|3037.65|3037.65|0
1641303980000|2022-01-04 13:46:20|3037.86|3037.86|3037.99|3037.99|3037.99|3037.99|3037.86|3037.86|0
1641303990000|2022-01-04 13:46:30|3037.91|3037.91|3037.77|3037.77|3037.91|3037.91|3037.77|3037.77|0
1641304000000|2022-01-04 13:46:40|3037.52|3037.52|3037.76|3037.76|3037.76|3037.76|3037.52|3037.52|0
1641304020000|2022-01-04 13:47:00|3037.7|3037.7|3037.81|3037.81|3037.81|3037.81|3037.7|3037.7|0
1641304040000|2022-01-04 13:47:20|3038.14|3038.14|3038.26|3038.26|3038.26|3038.26|3038.14|3038.14|0
1641304080000|2022-01-04 13:48:00|3038.13|3038.13|3038.19|3038.19|3038.19|3038.19|3038.13|3038.13|0
1641304100000|2022-01-04 13:48:20|3038.13|3038.13|3038.13|3038.13|3038.13|3038.13|3038.13|3038.13|0
1641304140000|2022-01-04 13:49:00|3038.35|3038.35|3038.46|3038.46|3038.46|3038.46|3038.35|3038.35|0
1641304150000|2022-01-04 13:49:10|3039.1|3039.1|3039.18|3039.18|3039.25|3039.25|3039.1|3039.1|0
1641304160000|2022-01-04 13:49:20|3039.11|3039.11|3039.33|3039.33|3039.33|3039.33|3039.11|3039.11|0
1641304170000|2022-01-04 13:49:30|3039.26|3039.26|3039.26|3039.26|3039.26|3039.26|3039.26|3039.26|0
1641304180000|2022-01-04 13:49:40|3039.34|3039.34|3039.39|3039.39|3039.65|3039.65|3039.34|3039.34|0
1641304200000|2022-01-04 13:50:00|3039.27|3039.27|3039.27|3039.27|3039.27|3039.27|3039.27|3039.27|0
1641304210000|2022-01-04 13:50:10|3039.05|3039.05|3039.05|3039.05|3039.05|3039.05|3039.05|3039.05|0
1641304230000|2022-01-04 13:50:30|3038.93|3038.93|3038.86|3038.86|3038.93|3038.93|3038.86|3038.86|0
1641304240000|2022-01-04 13:50:40|3038.7|3038.7|3038.54|3038.54|3038.7|3038.7|3038.54|3038.54|0
1641304250000|2022-01-04 13:50:50|3038.38|3038.38|3038.23|3038.23|3038.38|3038.38|3038.23|3038.23|0
1641304260000|2022-01-04 13:51:00|3038.37|3038.37|3038.53|3038.53|3038.53|3038.53|3038.37|3038.37|0
1641304270000|2022-01-04 13:51:10|3038.6|3038.6|3038.6|3038.6|3038.6|3038.6|3038.6|3038.6|0
1641304280000|2022-01-04 13:51:20|3038.47|3038.47|3038.63|3038.63|3038.63|3038.63|3038.21|3038.21|0
1641304300000|2022-01-04 13:51:40|3038.37|3038.37|3038.37|3038.37|3038.37|3038.37|3038.24|3038.24|0
1641304310000|2022-01-04 13:51:50|3038.3|3038.3|3038.37|3038.37|3038.73|3038.73|3038.3|3038.3|0
1641304320000|2022-01-04 13:52:00|3038.3|3038.3|3038.38|3038.38|3038.38|3038.38|3038.3|3038.3|0
1641304340000|2022-01-04 13:52:20|3038.34|3038.34|3038.34|3038.34|3038.34|3038.34|3038.34|3038.34|0
1641304380000|2022-01-04 13:53:00|3038.38|3038.38|3038.95|3038.95|3038.95|3038.95|3038.38|3038.38|0
1641304390000|2022-01-04 13:53:10|3039.02|3039.02|3039.15|3039.15|3039.15|3039.15|3039.02|3039.02|0
1641304410000|2022-01-04 13:53:30|3039.04|3039.04|3039.41|3039.41|3039.41|3039.41|3039.04|3039.04|0
1641304440000|2022-01-04 13:54:00|3039.52|3039.52|3039.52|3039.52|3039.52|3039.52|3039.52|3039.52|0
1641304470000|2022-01-04 13:54:30|3039.59|3039.59|3039.59|3039.59|3039.59|3039.59|3039.59|3039.59|0
1641304480000|2022-01-04 13:54:40|3039.92|3039.92|3040.24|3040.24|3040.24|3040.24|3039.92|3039.92|0
1641304490000|2022-01-04 13:54:50|3040.53|3040.53|3040.34|3040.34|3040.53|3040.53|3040.34|3040.34|0
1641304500000|2022-01-04 13:55:00|3040.23|3040.23|3040.4|3040.4|3040.46|3040.46|3040.23|3040.23|0
1641304510000|2022-01-04 13:55:10|3040.07|3040.07|3039.95|3039.95|3040.07|3040.07|3039.95|3039.95|0
1641304520000|2022-01-04 13:55:20|3040.1|3040.1|3040.48|3040.48|3040.48|3040.48|3040.1|3040.1|0
1641304530000|2022-01-04 13:55:30|3040.53|3040.53|3040.46|3040.46|3040.53|3040.53|3040.46|3040.46|0
1641304540000|2022-01-04 13:55:40|3040.15|3040.15|3041.13|3041.13|3041.13|3041.13|3040.15|3040.15|0
1641304550000|2022-01-04 13:55:50|3041.2|3041.2|3041.09|3041.09|3041.2|3041.2|3041.09|3041.09|0
1641304560000|2022-01-04 13:56:00|3041.23|3041.23|3041.23|3041.23|3041.23|3041.23|3041.23|3041.23|0
1641304570000|2022-01-04 13:56:10|3041.37|3041.37|3041.06|3041.06|3041.37|3041.37|3041.06|3041.06|0
1641304590000|2022-01-04 13:56:30|3041.1|3041.1|3041.1|3041.1|3041.1|3041.1|3041.04|3041.04|0
1641304600000|2022-01-04 13:56:40|3041.16|3041.16|3041.16|3041.16|3041.16|3041.16|3041.16|3041.16|0
1641304610000|2022-01-04 13:56:50|3041.12|3041.12|3041.47|3041.47|3041.47|3041.47|3041.12|3041.12|0
1641304620000|2022-01-04 13:57:00|3041.55|3041.55|3041.48|3041.48|3041.68|3041.68|3041.48|3041.48|0
1641304630000|2022-01-04 13:57:10|3041.74|3041.74|3041.74|3041.74|3041.74|3041.74|3041.74|3041.74|0
1641304640000|2022-01-04 13:57:20|3041.67|3041.67|3041.46|3041.46|3041.67|3041.67|3041.46|3041.46|0
1641304650000|2022-01-04 13:57:30|3041.16|3041.16|3041.52|3041.52|3041.52|3041.52|3040.92|3040.92|0
1641304660000|2022-01-04 13:57:40|3041.65|3041.65|3041.68|3041.68|3041.68|3041.68|3041.65|3041.65|0
1641304670000|2022-01-04 13:57:50|3041.61|3041.61|3041.66|3041.66|3041.66|3041.66|3041.61|3041.61|0
1641304680000|2022-01-04 13:58:00|3041.97|3041.97|3042.29|3042.29|3042.29|3042.29|3041.97|3041.97|0
1641304690000|2022-01-04 13:58:10|3042.13|3042.13|3042.13|3042.13|3042.13|3042.13|3042.13|3042.13|0
1641304700000|2022-01-04 13:58:20|3042|3042|3042|3042|3042|3042|3042|3042|0
1641304710000|2022-01-04 13:58:30|3041.94|3041.94|3042.15|3042.15|3042.15|3042.15|3041.94|3041.94|0
1641304720000|2022-01-04 13:58:40|3042.22|3042.22|3041.85|3041.85|3042.35|3042.35|3041.73|3041.73|0
1641304730000|2022-01-04 13:58:50|3041.54|3041.54|3041.38|3041.38|3041.54|3041.54|3041.38|3041.38|0
1641304740000|2022-01-04 13:59:00|3041.22|3041.22|3041.34|3041.34|3041.34|3041.34|3041.18|3041.18|0
1641304750000|2022-01-04 13:59:10|3041.28|3041.28|3041.28|3041.28|3041.28|3041.28|3041.28|3041.28|0
1641304760000|2022-01-04 13:59:20|3040.97|3040.97|3040.97|3040.97|3040.97|3040.97|3040.97|3040.97|0
1641304780000|2022-01-04 13:59:40|3041.17|3041.17|3041.09|3041.09|3041.17|3041.17|3041.09|3041.09|0
1641304790000|2022-01-04 13:59:50|3040.93|3040.93|3040.67|3040.67|3040.93|3040.93|3040.67|3040.67|0
1641304800000|2022-01-04 14:00:00|3040.74|3040.74|3039.86|3039.86|3040.74|3040.74|3039.86|3039.86|0
1641304810000|2022-01-04 14:00:10|3039.72|3039.72|3039|3039|3039.72|3039.72|3039|3039|0
1641304820000|2022-01-04 14:00:20|3038.88|3038.88|3038.76|3038.76|3038.88|3038.88|3038.76|3038.76|0
1641304840000|2022-01-04 14:00:40|3038.64|3038.64|3038.44|3038.44|3038.64|3038.64|3038.44|3038.44|0
1641304850000|2022-01-04 14:00:50|3038.13|3038.13|3038.13|3038.13|3038.13|3038.13|3038.13|3038.13|0
1641304860000|2022-01-04 14:01:00|3038.06|3038.06|3037.92|3037.92|3038.06|3038.06|3037.92|3037.92|0
1641304880000|2022-01-04 14:01:20|3037.78|3037.78|3037.46|3037.46|3037.78|3037.78|3037.46|3037.46|0
1641304890000|2022-01-04 14:01:30|3037.33|3037.33|3037.33|3037.33|3037.33|3037.33|3037.33|3037.33|0
1641304900000|2022-01-04 14:01:40|3037.46|3037.46|3037.67|3037.67|3037.67|3037.67|3037.46|3037.46|0
1641304920000|2022-01-04 14:02:00|3037.55|3037.55|3037.55|3037.55|3037.55|3037.55|3037.55|3037.55|0
1641304930000|2022-01-04 14:02:10|3037.08|3037.08|3037.08|3037.08|3037.08|3037.08|3037.08|3037.08|0
1641304940000|2022-01-04 14:02:20|3036.93|3036.93|3036.82|3036.82|3036.93|3036.93|3036.82|3036.82|0
1641304950000|2022-01-04 14:02:30|3036.69|3036.69|3036.69|3036.69|3036.69|3036.69|3036.69|3036.69|0
1641304960000|2022-01-04 14:02:40|3036.74|3036.74|3036.74|3036.74|3036.74|3036.74|3036.74|3036.74|0
1641304970000|2022-01-04 14:02:50|3036.88|3036.88|3036.58|3036.58|3036.88|3036.88|3036.58|3036.58|0
1641304990000|2022-01-04 14:03:10|3036.51|3036.51|3036.44|3036.44|3036.51|3036.51|3036.44|3036.44|0
1641305010000|2022-01-04 14:03:30|3036.57|3036.57|3036.5|3036.5|3036.57|3036.57|3036.5|3036.5|0
1641305020000|2022-01-04 14:03:40|3036.42|3036.42|3036.4|3036.4|3036.46|3036.46|3036.4|3036.4|0
1641305030000|2022-01-04 14:03:50|3036.28|3036.28|3036|3036|3036.28|3036.28|3036|3036|0
1641305050000|2022-01-04 14:04:10|3035.86|3035.86|3035.99|3035.99|3035.99|3035.99|3035.86|3035.86|0
1641305070000|2022-01-04 14:04:30|3036.1|3036.1|3036.08|3036.08|3036.15|3036.15|3036.08|3036.08|0
1641305080000|2022-01-04 14:04:40|3036.02|3036.02|3036.02|3036.02|3036.02|3036.02|3036.02|3036.02|0
1641305090000|2022-01-04 14:04:50|3035.88|3035.88|3036.38|3036.38|3036.38|3036.38|3035.76|3035.76|0
1641305110000|2022-01-04 14:05:10|3036.3|3036.3|3036.11|3036.11|3036.3|3036.3|3036.11|3036.11|0
1641305120000|2022-01-04 14:05:20|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|0
1641305150000|2022-01-04 14:05:50|3036.28|3036.28|3036.24|3036.24|3036.28|3036.28|3036.24|3036.24|0
1641305160000|2022-01-04 14:06:00|3036.31|3036.31|3036.24|3036.24|3036.31|3036.31|3036.24|3036.24|0
1641305180000|2022-01-04 14:06:20|3036.36|3036.36|3036.18|3036.18|3036.36|3036.36|3036.18|3036.18|0
1641305220000|2022-01-04 14:07:00|3036.29|3036.29|3036.18|3036.18|3036.29|3036.29|3036.18|3036.18|0
1641305240000|2022-01-04 14:07:20|3036.4|3036.4|3036.47|3036.47|3036.52|3036.52|3036.4|3036.4|0
1641305260000|2022-01-04 14:07:40|3036.51|3036.51|3036.64|3036.64|3036.64|3036.64|3036.51|3036.51|0
1641305270000|2022-01-04 14:07:50|3036.5|3036.5|3036.5|3036.5|3036.5|3036.5|3036.5|3036.5|0
1641305280000|2022-01-04 14:08:00|3036.46|3036.46|3036.01|3036.01|3036.46|3036.46|3036.01|3036.01|0
1641305290000|2022-01-04 14:08:10|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|0
1641305300000|2022-01-04 14:08:20|3035.73|3035.73|3035.88|3035.88|3035.9|3035.9|3035.67|3035.67|0
1641305310000|2022-01-04 14:08:30|3036|3036|3036.05|3036.05|3036.05|3036.05|3036|3036|0
1641305320000|2022-01-04 14:08:40|3036.36|3036.36|3036.36|3036.36|3036.36|3036.36|3036.36|3036.36|0
1641305340000|2022-01-04 14:09:00|3036.25|3036.25|3036.25|3036.25|3036.25|3036.25|3036.25|3036.25|0
1641305350000|2022-01-04 14:09:10|3036.19|3036.19|3036.19|3036.19|3036.19|3036.19|3036.19|3036.19|0
1641305370000|2022-01-04 14:09:30|3036.07|3036.07|3036.07|3036.07|3036.07|3036.07|3036.07|3036.07|0
1641305380000|2022-01-04 14:09:40|3035.95|3035.95|3035.95|3035.95|3035.95|3035.95|3035.95|3035.95|0
1641305400000|2022-01-04 14:10:00|3035.89|3035.89|3035.89|3035.89|3035.89|3035.89|3035.89|3035.89|0
1641305420000|2022-01-04 14:10:20|3035.83|3035.83|3036.03|3036.03|3036.03|3036.03|3035.83|3035.83|0
1641305450000|2022-01-04 14:10:50|3036.19|3036.19|3036.13|3036.13|3036.19|3036.19|3036.13|3036.13|0
1641305460000|2022-01-04 14:11:00|3036.35|3036.35|3036.35|3036.35|3036.42|3036.42|3036.35|3036.35|0
1641305470000|2022-01-04 14:11:10|3036.21|3036.21|3036.21|3036.21|3036.21|3036.21|3036.21|3036.21|0
1641305480000|2022-01-04 14:11:20|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|0
1641305500000|2022-01-04 14:11:40|3036.38|3036.38|3036.38|3036.38|3036.38|3036.38|3036.38|3036.38|0
1641305510000|2022-01-04 14:11:50|3036.5|3036.5|3036.57|3036.57|3036.57|3036.57|3036.5|3036.5|0
1641305520000|2022-01-04 14:12:00|3036.8|3036.8|3037.56|3037.56|3037.56|3037.56|3036.8|3036.8|0
1641305530000|2022-01-04 14:12:10|3037.63|3037.63|3037.52|3037.52|3037.63|3037.63|3037.52|3037.52|0
1641305540000|2022-01-04 14:12:20|3037.65|3037.65|3037.63|3037.63|3037.65|3037.65|3037.59|3037.59|0
1641305550000|2022-01-04 14:12:30|3037.51|3037.51|3037.88|3037.88|3037.88|3037.88|3037.51|3037.51|0
1641305560000|2022-01-04 14:12:40|3037.77|3037.77|3037.78|3037.78|3037.9|3037.9|3037.77|3037.77|0
1641305570000|2022-01-04 14:12:50|3037.65|3037.65|3037.65|3037.65|3037.65|3037.65|3037.65|3037.65|0
1641305580000|2022-01-04 14:13:00|3037.52|3037.52|3037.79|3037.79|3037.79|3037.79|3037.52|3037.52|0
1641305590000|2022-01-04 14:13:10|3037.73|3037.73|3037.73|3037.73|3037.73|3037.73|3037.73|3037.73|0
1641305600000|2022-01-04 14:13:20|3037.69|3037.69|3037.85|3037.85|3037.85|3037.85|3037.69|3037.69|0
1641305610000|2022-01-04 14:13:30|3037.81|3037.81|3037.81|3037.81|3037.81|3037.81|3037.81|3037.81|0
1641305620000|2022-01-04 14:13:40|3038.17|3038.17|3038.11|3038.11|3038.17|3038.17|3038.11|3038.11|0
1641305630000|2022-01-04 14:13:50|3037.99|3037.99|3038.04|3038.04|3038.1|3038.1|3037.99|3037.99|0
1641305640000|2022-01-04 14:14:00|3037.91|3037.91|3038.69|3038.69|3038.72|3038.72|3037.8|3037.8|0
1641305650000|2022-01-04 14:14:10|3038.56|3038.56|3038.61|3038.61|3038.71|3038.71|3038.56|3038.56|0
1641305660000|2022-01-04 14:14:20|3038.68|3038.68|3038.68|3038.68|3038.68|3038.68|3038.68|3038.68|0
1641305670000|2022-01-04 14:14:30|3038.82|3038.82|3039.14|3039.14|3039.14|3039.14|3038.82|3038.82|0
1641305680000|2022-01-04 14:14:40|3039.02|3039.02|3039.14|3039.14|3039.14|3039.14|3039.02|3039.02|0
1641305690000|2022-01-04 14:14:50|3039.03|3039.03|3038.84|3038.84|3039.03|3039.03|3038.58|3038.58|0
1641305700000|2022-01-04 14:15:00|3038.91|3038.91|3038.87|3038.87|3038.91|3038.91|3038.8|3038.8|0
1641305710000|2022-01-04 14:15:10|3039.17|3039.17|3039.02|3039.02|3039.17|3039.17|3039.02|3039.02|0
1641305720000|2022-01-04 14:15:20|3038.95|3038.95|3038.85|3038.85|3038.95|3038.95|3038.42|3038.42|0
1641305730000|2022-01-04 14:15:30|3038.82|3038.82|3038.82|3038.82|3038.82|3038.82|3038.82|3038.82|0
1641305750000|2022-01-04 14:15:50|3038.96|3038.96|3038.77|3038.77|3038.96|3038.96|3038.77|3038.77|0
1641305760000|2022-01-04 14:16:00|3038.7|3038.7|3038.68|3038.68|3038.72|3038.72|3038.66|3038.66|0
1641305770000|2022-01-04 14:16:10|3039.17|3039.17|3039.35|3039.35|3039.35|3039.35|3039.17|3039.17|0
1641305780000|2022-01-04 14:16:20|3039.32|3039.32|3039.46|3039.46|3039.46|3039.46|3039.32|3039.32|0
1641305790000|2022-01-04 14:16:30|3039.53|3039.53|3039.53|3039.53|3039.53|3039.53|3039.53|3039.53|0
1641305800000|2022-01-04 14:16:40|3039.31|3039.31|3039.43|3039.43|3039.43|3039.43|3039.31|3039.31|0
1641305810000|2022-01-04 14:16:50|3039.57|3039.57|3039.76|3039.76|3039.76|3039.76|3039.57|3039.57|0
1641305840000|2022-01-04 14:17:20|3039.69|3039.69|3039.69|3039.69|3039.69|3039.69|3039.69|3039.69|0
1641305860000|2022-01-04 14:17:40|3039.77|3039.77|3039.67|3039.67|3039.77|3039.77|3039.55|3039.55|0
1641305870000|2022-01-04 14:17:50|3039.41|3039.41|3039.28|3039.28|3039.41|3039.41|3039.28|3039.28|0
1641305880000|2022-01-04 14:18:00|3039.39|3039.39|3039.39|3039.39|3039.39|3039.39|3039.39|3039.39|0
1641305890000|2022-01-04 14:18:10|3039.32|3039.32|3039.32|3039.32|3039.32|3039.32|3039.32|3039.32|0
1641305910000|2022-01-04 14:18:30|3039.39|3039.39|3039.39|3039.39|3039.39|3039.39|3039.39|3039.39|0
1641305940000|2022-01-04 14:19:00|3039.32|3039.32|3039.64|3039.64|3039.64|3039.64|3039.32|3039.32|0
1641305950000|2022-01-04 14:19:10|3039.48|3039.48|3039.22|3039.22|3039.48|3039.48|3039.22|3039.22|0
1641305960000|2022-01-04 14:19:20|3039.18|3039.18|3039.04|3039.04|3039.18|3039.18|3039.04|3039.04|0
1641305970000|2022-01-04 14:19:30|3038.92|3038.92|3038.7|3038.7|3038.92|3038.92|3038.7|3038.7|0
1641305980000|2022-01-04 14:19:40|3038.63|3038.63|3038.63|3038.63|3038.63|3038.63|3038.63|3038.63|0
1641305990000|2022-01-04 14:19:50|3038.49|3038.49|3038.49|3038.49|3038.49|3038.49|3038.49|3038.49|0
1641306010000|2022-01-04 14:20:10|3038.63|3038.63|3039.18|3039.18|3039.18|3039.18|3038.63|3038.63|0
1641306020000|2022-01-04 14:20:20|3039.25|3039.25|3039.28|3039.28|3039.28|3039.28|3039.25|3039.25|0
1641306030000|2022-01-04 14:20:30|3039.16|3039.16|3039.16|3039.16|3039.16|3039.16|3039.16|3039.16|0
1641306040000|2022-01-04 14:20:40|3039.23|3039.23|3039.23|3039.23|3039.23|3039.23|3039.23|3039.23|0
1641306060000|2022-01-04 14:21:00|3039.16|3039.16|3039.16|3039.16|3039.16|3039.16|3039.16|3039.16|0
1641306080000|2022-01-04 14:21:20|3039.27|3039.27|3039.27|3039.27|3039.27|3039.27|3039.27|3039.27|0
1641306100000|2022-01-04 14:21:40|3039.35|3039.35|3039.48|3039.48|3039.48|3039.48|3039.35|3039.35|0
1641306110000|2022-01-04 14:21:50|3039.25|3039.25|3038.92|3038.92|3039.25|3039.25|3038.92|3038.92|0
1641306120000|2022-01-04 14:22:00|3039.03|3039.03|3039.03|3039.03|3039.03|3039.03|3039.03|3039.03|0
1641306160000|2022-01-04 14:22:40|3038.72|3038.72|3038.82|3038.82|3038.88|3038.88|3038.72|3038.72|0
1641306200000|2022-01-04 14:23:20|3039.14|3039.14|3039.14|3039.14|3039.14|3039.14|3039.14|3039.14|0
1641306210000|2022-01-04 14:23:30|3039.36|3039.36|3039.51|3039.51|3039.51|3039.51|3039.36|3039.36|0
1641306220000|2022-01-04 14:23:40|3039.44|3039.44|3039.44|3039.44|3039.44|3039.44|3039.44|3039.44|0
1641306230000|2022-01-04 14:23:50|3039.55|3039.55|3039.55|3039.55|3039.55|3039.55|3039.55|3039.55|0
1641306240000|2022-01-04 14:24:00|3039.44|3039.44|3039.88|3039.88|3039.88|3039.88|3039.44|3039.44|0
1641306270000|2022-01-04 14:24:30|3039.81|3039.81|3039.88|3039.88|3039.88|3039.88|3039.81|3039.81|0
1641306300000|2022-01-04 14:25:00|3039.44|3039.44|3039.03|3039.03|3039.44|3039.44|3039.03|3039.03|0
1641306310000|2022-01-04 14:25:10|3039.07|3039.07|3039.07|3039.07|3039.07|3039.07|3039.07|3039.07|0
1641306320000|2022-01-04 14:25:20|3039.04|3039.04|3039.17|3039.17|3039.17|3039.17|3038.93|3038.93|0
1641306330000|2022-01-04 14:25:30|3039.03|3039.03|3039|3039|3039.03|3039.03|3038.89|3038.89|0
1641306360000|2022-01-04 14:26:00|3038.84|3038.84|3038.36|3038.36|3038.95|3038.95|3038.36|3038.36|0
1641306370000|2022-01-04 14:26:10|3038.47|3038.47|3038.47|3038.47|3038.47|3038.47|3038.47|3038.47|0
1641306380000|2022-01-04 14:26:20|3038.68|3038.68|3039.25|3039.25|3039.25|3039.25|3038.68|3038.68|0
1641306390000|2022-01-04 14:26:30|3039.32|3039.32|3039.32|3039.32|3039.32|3039.32|3039.32|3039.32|0
1641306400000|2022-01-04 14:26:40|3039.5|3039.5|3039.5|3039.5|3039.5|3039.5|3039.5|3039.5|0
1641306410000|2022-01-04 14:26:50|3039.38|3039.38|3039.11|3039.11|3039.38|3039.38|3039.11|3039.11|0
1641306420000|2022-01-04 14:27:00|3038.77|3038.77|3038.77|3038.77|3038.77|3038.77|3038.77|3038.77|0
1641306450000|2022-01-04 14:27:30|3038.44|3038.44|3037.93|3037.93|3038.44|3038.44|3037.93|3037.93|0
1641306460000|2022-01-04 14:27:40|3037.71|3037.71|3037.57|3037.57|3037.71|3037.71|3037.57|3037.57|0
1641306470000|2022-01-04 14:27:50|3037.7|3037.7|3037.67|3037.67|3037.83|3037.83|3037.67|3037.67|0
1641306480000|2022-01-04 14:28:00|3037.46|3037.46|3036.95|3036.95|3037.46|3037.46|3036.94|3036.94|0
1641306490000|2022-01-04 14:28:10|3037.09|3037.09|3037.23|3037.23|3037.23|3037.23|3037.09|3037.09|0
1641306510000|2022-01-04 14:28:30|3037.11|3037.11|3037.23|3037.23|3037.23|3037.23|3037.11|3037.11|0
1641306520000|2022-01-04 14:28:40|3036.9|3036.9|3036.9|3036.9|3036.9|3036.9|3036.9|3036.9|0
1641306530000|2022-01-04 14:28:50|3036.68|3036.68|3036.66|3036.66|3036.79|3036.79|3036.66|3036.66|0
1641306540000|2022-01-04 14:29:00|3036.39|3036.39|3036.26|3036.26|3036.39|3036.39|3036.26|3036.26|0
1641306550000|2022-01-04 14:29:10|3036.19|3036.19|3036.19|3036.19|3036.19|3036.19|3036.19|3036.19|0
1641306580000|2022-01-04 14:29:40|3036.03|3036.03|3036.12|3036.12|3036.12|3036.12|3035.8|3035.8|0
1641306590000|2022-01-04 14:29:50|3036.15|3036.15|3035.94|3035.94|3036.31|3036.31|3035.94|3035.94|0
1641306600000|2022-01-04 14:30:00|3036.08|3036.08|3036.3|3036.3|3036.43|3036.43|3036.08|3036.08|0
1641306610000|2022-01-04 14:30:10|3036.19|3036.19|3034.91|3034.91|3036.19|3036.19|3034.91|3034.91|0
1641306620000|2022-01-04 14:30:20|3034.63|3034.63|3034.73|3034.73|3034.73|3034.73|3034.57|3034.57|0
1641306630000|2022-01-04 14:30:30|3034.47|3034.47|3034.37|3034.37|3034.58|3034.58|3034.37|3034.37|0
1641306640000|2022-01-04 14:30:40|3034.29|3034.29|3033.94|3033.94|3034.29|3034.29|3033.94|3033.94|0
1641306660000|2022-01-04 14:31:00|3034.1|3034.1|3032.54|3032.54|3034.1|3034.1|3032.54|3032.54|0
1641306670000|2022-01-04 14:31:10|3032.39|3032.39|3031.8|3031.8|3032.39|3032.39|3031.78|3031.78|0
1641306680000|2022-01-04 14:31:20|3032.09|3032.09|3032.12|3032.12|3032.2|3032.2|3032.09|3032.09|0
1641306690000|2022-01-04 14:31:30|3031.96|3031.96|3031.96|3031.96|3031.96|3031.96|3031.96|3031.96|0
1641306700000|2022-01-04 14:31:40|3032.1|3032.1|3032.03|3032.03|3032.1|3032.1|3032.03|3032.03|0
1641306710000|2022-01-04 14:31:50|3032.15|3032.15|3032.55|3032.55|3032.55|3032.55|3032.04|3032.04|0
1641306720000|2022-01-04 14:32:00|3032.77|3032.77|3032.76|3032.76|3032.77|3032.77|3032.63|3032.63|0
1641306730000|2022-01-04 14:32:10|3032.87|3032.87|3032.87|3032.87|3032.87|3032.87|3032.87|3032.87|0
1641306740000|2022-01-04 14:32:20|3032.99|3032.99|3033.15|3033.15|3033.15|3033.15|3032.99|3032.99|0
1641306760000|2022-01-04 14:32:40|3033.08|3033.08|3034.47|3034.47|3034.47|3034.47|3033.08|3033.08|0
1641306770000|2022-01-04 14:32:50|3034.32|3034.32|3034.17|3034.17|3034.32|3034.32|3034.17|3034.17|0
1641306780000|2022-01-04 14:33:00|3034.1|3034.1|3033.7|3033.7|3034.23|3034.23|3033.7|3033.7|0
1641306790000|2022-01-04 14:33:10|3033.83|3033.83|3033.93|3033.93|3034.15|3034.15|3033.83|3033.83|0
1641306800000|2022-01-04 14:33:20|3033.82|3033.82|3033.82|3033.82|3033.82|3033.82|3033.82|3033.82|0
1641306810000|2022-01-04 14:33:30|3033.89|3033.89|3033.89|3033.89|3033.89|3033.89|3033.89|3033.89|0
1641306820000|2022-01-04 14:33:40|3033.73|3033.73|3033.45|3033.45|3033.73|3033.73|3033.45|3033.45|0
1641306830000|2022-01-04 14:33:50|3033.33|3033.33|3033.04|3033.04|3033.34|3033.34|3032.97|3032.97|0
1641306840000|2022-01-04 14:34:00|3032.9|3032.9|3032.83|3032.83|3033.02|3033.02|3032.83|3032.83|0
1641306850000|2022-01-04 14:34:10|3032.98|3032.98|3032.45|3032.45|3032.98|3032.98|3032.45|3032.45|0
1641306870000|2022-01-04 14:34:30|3032.59|3032.59|3033.12|3033.12|3033.12|3033.12|3032.59|3032.59|0
1641306890000|2022-01-04 14:34:50|3033|3033|3032.79|3032.79|3033|3033|3032.51|3032.51|0
1641306900000|2022-01-04 14:35:00|3032.58|3032.58|3032.22|3032.22|3032.58|3032.58|3032.14|3032.14|0
1641306910000|2022-01-04 14:35:10|3032.07|3032.07|3032.01|3032.01|3032.07|3032.07|3031.94|3031.94|0
1641306920000|2022-01-04 14:35:20|3031.93|3031.93|3031.01|3031.01|3032.12|3032.12|3031.01|3031.01|0
1641306930000|2022-01-04 14:35:30|3031.17|3031.17|3030.75|3030.75|3031.17|3031.17|3030.75|3030.75|0
1641306940000|2022-01-04 14:35:40|3030.54|3030.54|3029.96|3029.96|3030.54|3030.54|3029.96|3029.96|0
1641306950000|2022-01-04 14:35:50|3029.9|3029.9|3028.87|3028.87|3029.9|3029.9|3028.87|3028.87|0
1641306960000|2022-01-04 14:36:00|3028.94|3028.94|3029.07|3029.07|3029.07|3029.07|3028.75|3028.75|0
1641306970000|2022-01-04 14:36:10|3029.13|3029.13|3029.13|3029.13|3029.13|3029.13|3029.13|3029.13|0
1641306980000|2022-01-04 14:36:20|3028.97|3028.97|3029.29|3029.29|3029.3|3029.3|3028.97|3028.97|0
1641306990000|2022-01-04 14:36:30|3029.07|3029.07|3029.47|3029.47|3029.54|3029.54|3029.07|3029.07|0
1641307000000|2022-01-04 14:36:40|3029.71|3029.71|3029.31|3029.31|3029.71|3029.71|3029.31|3029.31|0
1641307010000|2022-01-04 14:36:50|3029.2|3029.2|3029.47|3029.47|3029.47|3029.47|3029.2|3029.2|0
1641307020000|2022-01-04 14:37:00|3029.31|3029.31|3029.12|3029.12|3029.31|3029.31|3028.98|3028.98|0
1641307030000|2022-01-04 14:37:10|3029.01|3029.01|3028.99|3028.99|3029.12|3029.12|3028.99|3028.99|0
1641307040000|2022-01-04 14:37:20|3028.86|3028.86|3028.99|3028.99|3028.99|3028.99|3028.86|3028.86|0
1641307050000|2022-01-04 14:37:30|3029.12|3029.12|3028.93|3028.93|3029.12|3029.12|3028.93|3028.93|0
1641307060000|2022-01-04 14:37:40|3029.27|3029.27|3029.96|3029.96|3029.96|3029.96|3029.27|3029.27|0
1641307070000|2022-01-04 14:37:50|3030.1|3030.1|3030.1|3030.1|3030.1|3030.1|3030.1|3030.1|0
1641307080000|2022-01-04 14:38:00|3029.97|3029.97|3029.74|3029.74|3030.07|3030.07|3029.74|3029.74|0
1641307090000|2022-01-04 14:38:10|3029.87|3029.87|3030.32|3030.32|3030.32|3030.32|3029.87|3029.87|0
1641307100000|2022-01-04 14:38:20|3030.45|3030.45|3030.38|3030.38|3030.45|3030.45|3030.38|3030.38|0
1641307110000|2022-01-04 14:38:30|3030.25|3030.25|3030.37|3030.37|3030.37|3030.37|3030.25|3030.25|0
1641307120000|2022-01-04 14:38:40|3030.24|3030.24|3030.24|3030.24|3030.24|3030.24|3030.24|3030.24|0
1641307130000|2022-01-04 14:38:50|3030.38|3030.38|3030.52|3030.52|3030.52|3030.52|3030.38|3030.38|0
1641307140000|2022-01-04 14:39:00|3030.39|3030.39|3029.81|3029.81|3030.39|3030.39|3029.81|3029.81|0
1641307150000|2022-01-04 14:39:10|3029.65|3029.65|3029.58|3029.58|3029.65|3029.65|3029.54|3029.54|0
1641307160000|2022-01-04 14:39:20|3029.63|3029.63|3028.99|3028.99|3029.63|3029.63|3028.99|3028.99|0
1641307170000|2022-01-04 14:39:30|3028.68|3028.68|3028.39|3028.39|3028.8|3028.8|3028.35|3028.35|0
1641307180000|2022-01-04 14:39:40|3028.7|3028.7|3028.7|3028.7|3028.7|3028.7|3028.7|3028.7|0
1641307190000|2022-01-04 14:39:50|3028.96|3028.96|3028.83|3028.83|3028.96|3028.96|3028.83|3028.83|0
1641307200000|2022-01-04 14:40:00|3028.9|3028.9|3029.16|3029.16|3029.16|3029.16|3028.9|3028.9|0
1641307210000|2022-01-04 14:40:10|3029.05|3029.05|3029.4|3029.4|3029.4|3029.4|3029.05|3029.05|0
1641307220000|2022-01-04 14:40:20|3029.52|3029.52|3029.52|3029.52|3029.52|3029.52|3029.52|3029.52|0
1641307230000|2022-01-04 14:40:30|3029.59|3029.59|3029.81|3029.81|3029.81|3029.81|3029.59|3029.59|0
1641307250000|2022-01-04 14:40:50|3029.88|3029.88|3030.01|3030.01|3030.01|3030.01|3029.88|3029.88|0
1641307260000|2022-01-04 14:41:00|3029.88|3029.88|3029.88|3029.88|3029.88|3029.88|3029.88|3029.88|0
1641307270000|2022-01-04 14:41:10|3030.2|3030.2|3030.6|3030.6|3030.6|3030.6|3030.2|3030.2|0
1641307280000|2022-01-04 14:41:20|3030.67|3030.67|3031.03|3031.03|3031.03|3031.03|3030.67|3030.67|0
1641307290000|2022-01-04 14:41:30|3031.17|3031.17|3031.3|3031.3|3031.42|3031.42|3031.17|3031.17|0
1641307300000|2022-01-04 14:41:40|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|3031.37|0
1641307310000|2022-01-04 14:41:50|3031.44|3031.44|3031.58|3031.58|3031.58|3031.58|3031.44|3031.44|0
1641307320000|2022-01-04 14:42:00|3031.65|3031.65|3032.58|3032.58|3032.58|3032.58|3031.65|3031.65|0
1641307330000|2022-01-04 14:42:10|3032.47|3032.47|3032.48|3032.48|3032.58|3032.58|3032.47|3032.47|0
1641307340000|2022-01-04 14:42:20|3032.32|3032.32|3031.82|3031.82|3032.39|3032.39|3031.82|3031.82|0
1641307350000|2022-01-04 14:42:30|3031.67|3031.67|3031.3|3031.3|3031.67|3031.67|3031.3|3031.3|0
1641307360000|2022-01-04 14:42:40|3030.98|3030.98|3030.82|3030.82|3030.98|3030.98|3030.82|3030.82|0
1641307370000|2022-01-04 14:42:50|3030.75|3030.75|3030.5|3030.5|3030.75|3030.75|3030.5|3030.5|0
1641307380000|2022-01-04 14:43:00|3030.66|3030.66|3029.66|3029.66|3030.66|3030.66|3029.66|3029.66|0
1641307390000|2022-01-04 14:43:10|3029.77|3029.77|3029.46|3029.46|3029.77|3029.77|3029.46|3029.46|0
1641307400000|2022-01-04 14:43:20|3029.59|3029.59|3029.46|3029.46|3029.59|3029.59|3029.46|3029.46|0
1641307410000|2022-01-04 14:43:30|3029.57|3029.57|3029.57|3029.57|3029.57|3029.57|3029.57|3029.57|0
1641307420000|2022-01-04 14:43:40|3029.46|3029.46|3029.31|3029.31|3029.46|3029.46|3029.1|3029.1|0
1641307430000|2022-01-04 14:43:50|3029.09|3029.09|3028.64|3028.64|3029.09|3029.09|3028.64|3028.64|0
1641307440000|2022-01-04 14:44:00|3028.53|3028.53|3028.35|3028.35|3028.53|3028.53|3028.35|3028.35|0
1641307460000|2022-01-04 14:44:20|3028.29|3028.29|3028.11|3028.11|3028.29|3028.29|3028.11|3028.11|0
1641307470000|2022-01-04 14:44:30|3027.99|3027.99|3027.89|3027.89|3027.99|3027.99|3027.83|3027.83|0
1641307480000|2022-01-04 14:44:40|3028.03|3028.03|3027.91|3027.91|3028.14|3028.14|3027.75|3027.75|0
1641307500000|2022-01-04 14:45:00|3027.77|3027.77|3027.77|3027.77|3027.77|3027.77|3027.77|3027.77|0
1641307510000|2022-01-04 14:45:10|3027.74|3027.74|3027.8|3027.8|3027.8|3027.8|3027.74|3027.74|0
1641307520000|2022-01-04 14:45:20|3027.87|3027.87|3027.98|3027.98|3027.98|3027.98|3027.87|3027.87|0
1641307530000|2022-01-04 14:45:30|3027.87|3027.87|3027.75|3027.75|3027.87|3027.87|3027.75|3027.75|0
1641307540000|2022-01-04 14:45:40|3027.89|3027.89|3027.55|3027.55|3028|3028|3027.44|3027.44|0
1641307550000|2022-01-04 14:45:50|3027.71|3027.71|3027.71|3027.71|3027.71|3027.71|3027.71|3027.71|0
1641307560000|2022-01-04 14:46:00|3027.65|3027.65|3027.21|3027.21|3027.8|3027.8|3027.21|3027.21|0
1641307570000|2022-01-04 14:46:10|3027.05|3027.05|3026.83|3026.83|3027.05|3027.05|3026.67|3026.67|0
1641307580000|2022-01-04 14:46:20|3026.9|3026.9|3026.9|3026.9|3026.9|3026.9|3026.9|3026.9|0
1641307590000|2022-01-04 14:46:30|3027.01|3027.01|3026.94|3026.94|3027.01|3027.01|3026.94|3026.94|0
1641307600000|2022-01-04 14:46:40|3027.05|3027.05|3026.88|3026.88|3027.05|3027.05|3026.88|3026.88|0
1641307610000|2022-01-04 14:46:50|3026.81|3026.81|3026.69|3026.69|3026.81|3026.81|3026.69|3026.69|0
1641307620000|2022-01-04 14:47:00|3026.77|3026.77|3026.77|3026.77|3026.77|3026.77|3026.77|3026.77|0
1641307630000|2022-01-04 14:47:10|3026.71|3026.71|3027.26|3027.26|3027.26|3027.26|3026.71|3026.71|0
1641307640000|2022-01-04 14:47:20|3027.38|3027.38|3027.88|3027.88|3027.88|3027.88|3027.38|3027.38|0
1641307660000|2022-01-04 14:47:40|3028.03|3028.03|3028.03|3028.03|3028.03|3028.03|3028.03|3028.03|0
1641307670000|2022-01-04 14:47:50|3028.17|3028.17|3028.33|3028.33|3028.33|3028.33|3028.17|3028.17|0
1641307680000|2022-01-04 14:48:00|3028.11|3028.11|3028.07|3028.07|3028.11|3028.11|3028.07|3028.07|0
1641307690000|2022-01-04 14:48:10|3027.96|3027.96|3027.96|3027.96|3027.96|3027.96|3027.96|3027.96|0
1641307700000|2022-01-04 14:48:20|3027.63|3027.63|3028.17|3028.17|3028.17|3028.17|3027.63|3027.63|0
1641307710000|2022-01-04 14:48:30|3028.06|3028.06|3028.34|3028.34|3028.34|3028.34|3028.06|3028.06|0
1641307730000|2022-01-04 14:48:50|3028.29|3028.29|3028.29|3028.29|3028.29|3028.29|3028.29|3028.29|0
1641307740000|2022-01-04 14:49:00|3028.23|3028.23|3027.34|3027.34|3028.23|3028.23|3027.34|3027.34|0
1641307750000|2022-01-04 14:49:10|3027.56|3027.56|3027.84|3027.84|3027.84|3027.84|3027.56|3027.56|0
1641307760000|2022-01-04 14:49:20|3027.68|3027.68|3027.68|3027.68|3027.68|3027.68|3027.68|3027.68|0
1641307770000|2022-01-04 14:49:30|3027.61|3027.61|3027.75|3027.75|3027.75|3027.75|3027.61|3027.61|0
1641307780000|2022-01-04 14:49:40|3027.63|3027.63|3027.08|3027.08|3027.63|3027.63|3026.86|3026.86|0
1641307790000|2022-01-04 14:49:50|3027.29|3027.29|3027.18|3027.18|3027.29|3027.29|3027.18|3027.18|0
1641307800000|2022-01-04 14:50:00|3027.4|3027.4|3026.94|3026.94|3027.4|3027.4|3026.91|3026.91|0
1641307810000|2022-01-04 14:50:10|3026.87|3026.87|3026.89|3026.89|3026.89|3026.89|3026.76|3026.76|0
1641307820000|2022-01-04 14:50:20|3026.77|3026.77|3026.77|3026.77|3026.77|3026.77|3026.77|3026.77|0
1641307830000|2022-01-04 14:50:30|3026.71|3026.71|3026.83|3026.83|3026.83|3026.83|3026.71|3026.71|0
1641307850000|2022-01-04 14:50:50|3027.04|3027.04|3027.04|3027.04|3027.04|3027.04|3027.04|3027.04|0
1641307860000|2022-01-04 14:51:00|3026.82|3026.82|3025.82|3025.82|3026.88|3026.88|3025.7|3025.7|0
1641307870000|2022-01-04 14:51:10|3026.07|3026.07|3026.16|3026.16|3026.21|3026.21|3026.07|3026.07|0
1641307880000|2022-01-04 14:51:20|3026.12|3026.12|3025.82|3025.82|3026.16|3026.16|3025.82|3025.82|0
1641307890000|2022-01-04 14:51:30|3025.79|3025.79|3026.01|3026.01|3026.01|3026.01|3025.67|3025.67|0
1641307900000|2022-01-04 14:51:40|3025.93|3025.93|3025.94|3025.94|3025.94|3025.94|3025.5|3025.5|0
1641307910000|2022-01-04 14:51:50|3025.72|3025.72|3025.78|3025.78|3025.78|3025.78|3025.72|3025.72|0
1641307920000|2022-01-04 14:52:00|3025.89|3025.89|3026.01|3026.01|3026.02|3026.02|3025.86|3025.86|0
1641307930000|2022-01-04 14:52:10|3026.12|3026.12|3026.01|3026.01|3026.12|3026.12|3025.78|3025.78|0
1641307940000|2022-01-04 14:52:20|3026.08|3026.08|3026.36|3026.36|3026.47|3026.47|3025.89|3025.89|0
1641307950000|2022-01-04 14:52:30|3026.25|3026.25|3026.07|3026.07|3026.36|3026.36|3026.02|3026.02|0
1641307960000|2022-01-04 14:52:40|3025.85|3025.85|3025.85|3025.85|3025.85|3025.85|3025.85|3025.85|0
1641307970000|2022-01-04 14:52:50|3026.18|3026.18|3026.57|3026.57|3026.57|3026.57|3026.18|3026.18|0
1641307980000|2022-01-04 14:53:00|3026.69|3026.69|3026.69|3026.69|3026.69|3026.69|3026.69|3026.69|0
1641307990000|2022-01-04 14:53:10|3026.76|3026.76|3026.76|3026.76|3026.76|3026.76|3026.76|3026.76|0
1641308000000|2022-01-04 14:53:20|3026.82|3026.82|3026.78|3026.78|3027.04|3027.04|3026.78|3026.78|0
1641308010000|2022-01-04 14:53:30|3026.56|3026.56|3027.17|3027.17|3027.17|3027.17|3026.56|3026.56|0
1641308020000|2022-01-04 14:53:40|3027.3|3027.3|3027.19|3027.19|3027.3|3027.3|3026.98|3026.98|0
1641308030000|2022-01-04 14:53:50|3027.5|3027.5|3027.5|3027.5|3027.5|3027.5|3027.5|3027.5|0
1641308040000|2022-01-04 14:54:00|3027.38|3027.38|3027.82|3027.82|3027.86|3027.86|3027.38|3027.38|0
1641308050000|2022-01-04 14:54:10|3027.71|3027.71|3027.39|3027.39|3027.71|3027.71|3027.39|3027.39|0
1641308060000|2022-01-04 14:54:20|3027.27|3027.27|3027.27|3027.27|3027.27|3027.27|3027.27|3027.27|0
1641308070000|2022-01-04 14:54:30|3027.2|3027.2|3027.12|3027.12|3027.2|3027.2|3027.12|3027.12|0
1641308080000|2022-01-04 14:54:40|3027.68|3027.68|3027.57|3027.57|3027.68|3027.68|3027.57|3027.57|0
1641308090000|2022-01-04 14:54:50|3027.64|3027.64|3027.77|3027.77|3027.77|3027.77|3027.64|3027.64|0
1641308110000|2022-01-04 14:55:10|3027.66|3027.66|3027.99|3027.99|3027.99|3027.99|3027.66|3027.66|0
1641308120000|2022-01-04 14:55:20|3027.96|3027.96|3027.69|3027.69|3027.96|3027.96|3027.65|3027.65|0
1641308130000|2022-01-04 14:55:30|3027.62|3027.62|3027.57|3027.57|3027.62|3027.62|3027.49|3027.49|0
1641308140000|2022-01-04 14:55:40|3027.43|3027.43|3027.9|3027.9|3028.34|3028.34|3027.43|3027.43|0
1641308150000|2022-01-04 14:55:50|3028.12|3028.12|3028|3028|3028.12|3028.12|3028|3028|0
1641308160000|2022-01-04 14:56:00|3027.68|3027.68|3027.62|3027.62|3027.93|3027.93|3027.49|3027.49|0
1641308170000|2022-01-04 14:56:10|3027.49|3027.49|3027.26|3027.26|3027.49|3027.49|3027.26|3027.26|0
1641308180000|2022-01-04 14:56:20|3027.34|3027.34|3026.73|3026.73|3027.42|3027.42|3026.73|3026.73|0
1641308190000|2022-01-04 14:56:30|3026.95|3026.95|3026.47|3026.47|3026.95|3026.95|3026.47|3026.47|0
1641308200000|2022-01-04 14:56:40|3026.53|3026.53|3026.53|3026.53|3026.53|3026.53|3026.53|3026.53|0
1641308210000|2022-01-04 14:56:50|3026.39|3026.39|3026.72|3026.72|3026.72|3026.72|3026.39|3026.39|0
1641308230000|2022-01-04 14:57:10|3026.83|3026.83|3026.83|3026.83|3026.83|3026.83|3026.83|3026.83|0
1641308240000|2022-01-04 14:57:20|3026.71|3026.71|3026.71|3026.71|3026.71|3026.71|3026.71|3026.71|0
1641308250000|2022-01-04 14:57:30|3026.37|3026.37|3026.5|3026.5|3026.5|3026.5|3026.34|3026.34|0
1641308260000|2022-01-04 14:57:40|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|3026.54|0
1641308270000|2022-01-04 14:57:50|3026.38|3026.38|3026.66|3026.66|3026.66|3026.66|3026.38|3026.38|0
1641308280000|2022-01-04 14:58:00|3026.7|3026.7|3026.07|3026.07|3026.7|3026.7|3026.07|3026.07|0
1641308300000|2022-01-04 14:58:20|3026|3026|3026.02|3026.02|3026.14|3026.14|3025.84|3025.84|0
1641308310000|2022-01-04 14:58:30|3025.71|3025.71|3025.71|3025.71|3025.71|3025.71|3025.71|3025.71|0
1641308320000|2022-01-04 14:58:40|3025.97|3025.97|3025.7|3025.7|3025.97|3025.97|3025.67|3025.67|0
1641308330000|2022-01-04 14:58:50|3025.56|3025.56|3025.93|3025.93|3025.93|3025.93|3025.56|3025.56|0
1641308340000|2022-01-04 14:59:00|3025.85|3025.85|3025.87|3025.87|3025.99|3025.99|3025.85|3025.85|0
1641308350000|2022-01-04 14:59:10|3025.76|3025.76|3025.61|3025.61|3025.76|3025.76|3025.61|3025.61|0
1641308360000|2022-01-04 14:59:20|3025.05|3025.05|3025.06|3025.06|3025.19|3025.19|3025.05|3025.05|0
1641308370000|2022-01-04 14:59:30|3024.94|3024.94|3024.82|3024.82|3024.94|3024.94|3024.82|3024.82|0
1641308380000|2022-01-04 14:59:40|3024.93|3024.93|3025.42|3025.42|3025.42|3025.42|3024.81|3024.81|0
1641308390000|2022-01-04 14:59:50|3025.78|3025.78|3025.67|3025.67|3026.05|3026.05|3025.67|3025.67|0
1641308400000|2022-01-04 15:00:00|3025.55|3025.55|3024.95|3024.95|3025.74|3025.74|3024.95|3024.95|0
1641308410000|2022-01-04 15:00:10|3024.63|3024.63|3024.89|3024.89|3024.89|3024.89|3024.63|3024.63|0
1641308420000|2022-01-04 15:00:20|3024.73|3024.73|3025.02|3025.02|3025.02|3025.02|3024.73|3024.73|0
1641308440000|2022-01-04 15:00:40|3024.9|3024.9|3024.83|3024.83|3025.03|3025.03|3024.83|3024.83|0
1641308450000|2022-01-04 15:00:50|3024.95|3024.95|3024.84|3024.84|3024.97|3024.97|3024.83|3024.83|0
1641308460000|2022-01-04 15:01:00|3024.95|3024.95|3024.7|3024.7|3024.95|3024.95|3024.7|3024.7|0
1641308470000|2022-01-04 15:01:10|3024.58|3024.58|3024.45|3024.45|3024.7|3024.7|3024.45|3024.45|0
1641308480000|2022-01-04 15:01:20|3024.24|3024.24|3024.07|3024.07|3024.24|3024.24|3023.74|3023.74|0
1641308490000|2022-01-04 15:01:30|3024.19|3024.19|3024.13|3024.13|3024.26|3024.26|3024.13|3024.13|0
1641308500000|2022-01-04 15:01:40|3024.19|3024.19|3024.06|3024.06|3024.19|3024.19|3024.06|3024.06|0
1641308510000|2022-01-04 15:01:50|3024.13|3024.13|3024.49|3024.49|3024.49|3024.49|3024.13|3024.13|0
1641308520000|2022-01-04 15:02:00|3024.54|3024.54|3025.82|3025.82|3025.82|3025.82|3024.54|3024.54|0
1641308530000|2022-01-04 15:02:10|3026.16|3026.16|3026.05|3026.05|3026.19|3026.19|3026.05|3026.05|0
1641308540000|2022-01-04 15:02:20|3026.12|3026.12|3026.17|3026.17|3026.23|3026.23|3026.12|3026.12|0
1641308550000|2022-01-04 15:02:30|3026.23|3026.23|3026.35|3026.35|3026.35|3026.35|3026.23|3026.23|0
1641308570000|2022-01-04 15:02:50|3026.28|3026.28|3026.5|3026.5|3026.67|3026.67|3026.28|3026.28|0
1641308580000|2022-01-04 15:03:00|3026.03|3026.03|3025.22|3025.22|3026.03|3026.03|3025.22|3025.22|0
1641308590000|2022-01-04 15:03:10|3025.29|3025.29|3025.33|3025.33|3025.79|3025.79|3025.25|3025.25|0
1641308600000|2022-01-04 15:03:20|3025.49|3025.49|3024.03|3024.03|3025.49|3025.49|3024.03|3024.03|0
1641308610000|2022-01-04 15:03:30|3023.89|3023.89|3023.65|3023.65|3023.89|3023.89|3023.65|3023.65|0
1641308620000|2022-01-04 15:03:40|3023.49|3023.49|3023.36|3023.36|3023.68|3023.68|3023.36|3023.36|0
1641308630000|2022-01-04 15:03:50|3023.23|3023.23|3022.82|3022.82|3023.23|3023.23|3022.82|3022.82|0
1641308640000|2022-01-04 15:04:00|3022.5|3022.5|3023.31|3023.31|3023.52|3023.52|3022.31|3022.31|0
1641308650000|2022-01-04 15:04:10|3023.38|3023.38|3023.63|3023.63|3023.63|3023.63|3023.24|3023.24|0
1641308660000|2022-01-04 15:04:20|3023.71|3023.71|3024.08|3024.08|3024.08|3024.08|3023.71|3023.71|0
1641308670000|2022-01-04 15:04:30|3024.31|3024.31|3024.84|3024.84|3025.18|3025.18|3024.31|3024.31|0
1641308680000|2022-01-04 15:04:40|3024.77|3024.77|3024.61|3024.61|3024.77|3024.77|3024.61|3024.61|0
1641308690000|2022-01-04 15:04:50|3024.76|3024.76|3024.29|3024.29|3024.76|3024.76|3024.07|3024.07|0
1641308700000|2022-01-04 15:05:00|3023.96|3023.96|3023.83|3023.83|3024.07|3024.07|3023.83|3023.83|0
1641308710000|2022-01-04 15:05:10|3023.68|3023.68|3023.83|3023.83|3023.83|3023.83|3023.61|3023.61|0
1641308720000|2022-01-04 15:05:20|3024.05|3024.05|3023.68|3023.68|3024.05|3024.05|3023.61|3023.61|0
1641308730000|2022-01-04 15:05:30|3023.65|3023.65|3021.65|3021.65|3023.65|3023.65|3021.65|3021.65|0
1641308740000|2022-01-04 15:05:40|3021.87|3021.87|3021.98|3021.98|3021.98|3021.98|3021.87|3021.87|0
1641308750000|2022-01-04 15:05:50|3022.09|3022.09|3022.02|3022.02|3022.09|3022.09|3022.02|3022.02|0
1641308760000|2022-01-04 15:06:00|3021.95|3021.95|3021.84|3021.84|3021.95|3021.95|3021.73|3021.73|0
1641308770000|2022-01-04 15:06:10|3021.53|3021.53|3021.46|3021.46|3021.53|3021.53|3021.46|3021.46|0
1641308780000|2022-01-04 15:06:20|3021.33|3021.33|3021.01|3021.01|3021.33|3021.33|3021.01|3021.01|0
1641308790000|2022-01-04 15:06:30|3020.89|3020.89|3021.02|3021.02|3021.07|3021.07|3020.89|3020.89|0
1641308800000|2022-01-04 15:06:40|3021.08|3021.08|3020.95|3020.95|3021.13|3021.13|3020.91|3020.91|0
1641308810000|2022-01-04 15:06:50|3021.17|3021.17|3021.33|3021.33|3021.48|3021.48|3020.69|3020.69|0
1641308820000|2022-01-04 15:07:00|3021.4|3021.4|3021.4|3021.4|3021.4|3021.4|3021.4|3021.4|0
1641308830000|2022-01-04 15:07:10|3021.33|3021.33|3021.33|3021.33|3021.33|3021.33|3021.33|3021.33|0
1641308840000|2022-01-04 15:07:20|3021.39|3021.39|3021.29|3021.29|3021.39|3021.39|3021.23|3021.23|0
1641308850000|2022-01-04 15:07:30|3021.52|3021.52|3021.39|3021.39|3021.52|3021.52|3021.39|3021.39|0
1641308860000|2022-01-04 15:07:40|3021.53|3021.53|3021.58|3021.58|3021.64|3021.64|3021.53|3021.53|0
1641308870000|2022-01-04 15:07:50|3021.72|3021.72|3021.72|3021.72|3021.72|3021.72|3021.72|3021.72|0
1641308880000|2022-01-04 15:08:00|3022.05|3022.05|3022.29|3022.29|3022.33|3022.33|3022.05|3022.05|0
1641308890000|2022-01-04 15:08:10|3022.14|3022.14|3021.99|3021.99|3022.14|3022.14|3021.99|3021.99|0
1641308900000|2022-01-04 15:08:20|3021.88|3021.88|3022.61|3022.61|3022.61|3022.61|3021.81|3021.81|0
1641308910000|2022-01-04 15:08:30|3022.83|3022.83|3023.41|3023.41|3023.41|3023.41|3022.83|3022.83|0
1641308920000|2022-01-04 15:08:40|3023.45|3023.45|3023.51|3023.51|3023.51|3023.51|3023.45|3023.45|0
1641308930000|2022-01-04 15:08:50|3023.35|3023.35|3023.12|3023.12|3023.35|3023.35|3023.12|3023.12|0
1641308940000|2022-01-04 15:09:00|3023.01|3023.01|3023|3023|3023.11|3023.11|3023|3023|0
1641308950000|2022-01-04 15:09:10|3022.89|3022.89|3022.89|3022.89|3022.89|3022.89|3022.89|3022.89|0
1641308960000|2022-01-04 15:09:20|3023|3023|3022.68|3022.68|3023|3023|3022.68|3022.68|0
1641308970000|2022-01-04 15:09:30|3022.47|3022.47|3022.4|3022.4|3022.47|3022.47|3022.4|3022.4|0
1641308990000|2022-01-04 15:09:50|3022.56|3022.56|3022.78|3022.78|3022.78|3022.78|3022.56|3022.56|0
1641309000000|2022-01-04 15:10:00|3022.92|3022.92|3022.99|3022.99|3022.99|3022.99|3022.92|3022.92|0
1641309010000|2022-01-04 15:10:10|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|3022.95|0
1641309020000|2022-01-04 15:10:20|3022.76|3022.76|3022.76|3022.76|3022.76|3022.76|3022.76|3022.76|0
1641309030000|2022-01-04 15:10:30|3022.83|3022.83|3022.67|3022.67|3022.83|3022.83|3022.67|3022.67|0
1641309040000|2022-01-04 15:10:40|3022.79|3022.79|3023.04|3023.04|3023.26|3023.26|3022.79|3022.79|0
1641309050000|2022-01-04 15:10:50|3022.9|3022.9|3022.9|3022.9|3022.9|3022.9|3022.9|3022.9|0
1641309060000|2022-01-04 15:11:00|3022.85|3022.85|3022.16|3022.16|3022.85|3022.85|3022.16|3022.16|0
1641309070000|2022-01-04 15:11:10|3022.09|3022.09|3022.43|3022.43|3022.43|3022.43|3022.09|3022.09|0
1641309080000|2022-01-04 15:11:20|3022.54|3022.54|3022.07|3022.07|3022.54|3022.54|3022.07|3022.07|0
1641309090000|2022-01-04 15:11:30|3022.18|3022.18|3022.18|3022.18|3022.18|3022.18|3022.18|3022.18|0
1641309100000|2022-01-04 15:11:40|3022.31|3022.31|3022.31|3022.31|3022.31|3022.31|3022.27|3022.27|0
1641309110000|2022-01-04 15:11:50|3021.97|3021.97|3021.76|3021.76|3022.05|3022.05|3021.76|3021.76|0
1641309120000|2022-01-04 15:12:00|3021.69|3021.69|3021.63|3021.63|3022.02|3022.02|3021.57|3021.57|0
1641309130000|2022-01-04 15:12:10|3021.77|3021.77|3021.58|3021.58|3021.77|3021.77|3021.58|3021.58|0
1641309160000|2022-01-04 15:12:40|3021.71|3021.71|3021.71|3021.71|3021.71|3021.71|3021.71|3021.71|0
1641309170000|2022-01-04 15:12:50|3021.85|3021.85|3021.71|3021.71|3021.85|3021.85|3021.64|3021.64|0
1641309180000|2022-01-04 15:13:00|3021.82|3021.82|3021.72|3021.72|3021.94|3021.94|3021.72|3021.72|0
1641309190000|2022-01-04 15:13:10|3021.65|3021.65|3022.24|3022.24|3022.24|3022.24|3021.65|3021.65|0
1641309200000|2022-01-04 15:13:20|3022.38|3022.38|3022.38|3022.38|3022.38|3022.38|3022.38|3022.38|0
1641309210000|2022-01-04 15:13:30|3022.45|3022.45|3022.38|3022.38|3022.45|3022.45|3022.38|3022.38|0
1641309220000|2022-01-04 15:13:40|3022.34|3022.34|3022.28|3022.28|3022.5|3022.5|3022.28|3022.28|0
1641309230000|2022-01-04 15:13:50|3022.31|3022.31|3022.31|3022.31|3022.31|3022.31|3022.31|3022.31|0
1641309240000|2022-01-04 15:14:00|3022.7|3022.7|3022.98|3022.98|3022.98|3022.98|3022.7|3022.7|0
1641309250000|2022-01-04 15:14:10|3022.87|3022.87|3023.12|3023.12|3023.12|3023.12|3022.87|3022.87|0
1641309260000|2022-01-04 15:14:20|3022.97|3022.97|3022.85|3022.85|3022.97|3022.97|3022.85|3022.85|0
1641309270000|2022-01-04 15:14:30|3023.01|3023.01|3023.06|3023.06|3023.13|3023.13|3023.01|3023.01|0
1641309300000|2022-01-04 15:15:00|3022.99|3022.99|3022.7|3022.7|3022.99|3022.99|3022.7|3022.7|0
1641309310000|2022-01-04 15:15:10|3022.63|3022.63|3023.02|3023.02|3023.02|3023.02|3022.63|3022.63|0
1641309320000|2022-01-04 15:15:20|3023.13|3023.13|3023.28|3023.28|3023.28|3023.28|3023.06|3023.06|0
1641309330000|2022-01-04 15:15:30|3023.41|3023.41|3023.56|3023.56|3023.56|3023.56|3023.41|3023.41|0
1641309340000|2022-01-04 15:15:40|3023.63|3023.63|3023.79|3023.79|3023.95|3023.95|3023.63|3023.63|0
1641309350000|2022-01-04 15:15:50|3023.71|3023.71|3023.67|3023.67|3023.8|3023.8|3023.67|3023.67|0
1641309360000|2022-01-04 15:16:00|3023.54|3023.54|3023.57|3023.57|3023.57|3023.57|3023.41|3023.41|0
1641309370000|2022-01-04 15:16:10|3023.26|3023.26|3023.04|3023.04|3023.26|3023.26|3023.04|3023.04|0
1641309380000|2022-01-04 15:16:20|3022.89|3022.89|3022.55|3022.55|3022.89|3022.89|3022.51|3022.51|0
1641309390000|2022-01-04 15:16:30|3022.6|3022.6|3022.37|3022.37|3022.6|3022.6|3022.37|3022.37|0
1641309400000|2022-01-04 15:16:40|3022.31|3022.31|3022.31|3022.31|3022.31|3022.31|3022.31|3022.31|0
1641309420000|2022-01-04 15:17:00|3022.27|3022.27|3021.9|3021.9|3022.27|3022.27|3021.9|3021.9|0
1641309430000|2022-01-04 15:17:10|3021.83|3021.83|3022.12|3022.12|3022.12|3022.12|3021.83|3021.83|0
1641309440000|2022-01-04 15:17:20|3022.19|3022.19|3022.19|3022.19|3022.19|3022.19|3022.19|3022.19|0
1641309460000|2022-01-04 15:17:40|3022.23|3022.23|3021.53|3021.53|3022.23|3022.23|3021.53|3021.53|0
1641309470000|2022-01-04 15:17:50|3021.64|3021.64|3021.53|3021.53|3021.64|3021.64|3021.53|3021.53|0
1641309480000|2022-01-04 15:18:00|3021.46|3021.46|3021.59|3021.59|3021.59|3021.59|3021.46|3021.46|0
1641309500000|2022-01-04 15:18:20|3021.85|3021.85|3021.69|3021.69|3021.85|3021.85|3021.69|3021.69|0
1641309510000|2022-01-04 15:18:30|3021.57|3021.57|3021.97|3021.97|3021.97|3021.97|3021.41|3021.41|0
1641309520000|2022-01-04 15:18:40|3022.03|3022.03|3022.11|3022.11|3022.22|3022.22|3022.03|3022.03|0
1641309530000|2022-01-04 15:18:50|3022.18|3022.18|3022.18|3022.18|3022.18|3022.18|3022.18|3022.18|0
1641309540000|2022-01-04 15:19:00|3022.29|3022.29|3022.13|3022.13|3022.29|3022.29|3021.98|3021.98|0
1641309550000|2022-01-04 15:19:10|3022.1|3022.1|3021.93|3021.93|3022.1|3022.1|3021.93|3021.93|0
1641309560000|2022-01-04 15:19:20|3021.79|3021.79|3021.86|3021.86|3021.86|3021.86|3021.79|3021.79|0
1641309570000|2022-01-04 15:19:30|3021.72|3021.72|3021.72|3021.72|3021.72|3021.72|3021.72|3021.72|0
1641309580000|2022-01-04 15:19:40|3021.65|3021.65|3021.83|3021.83|3022.01|3022.01|3021.65|3021.65|0
1641309590000|2022-01-04 15:19:50|3021.67|3021.67|3021.51|3021.51|3021.67|3021.67|3021.51|3021.51|0
1641309600000|2022-01-04 15:20:00|3021.46|3021.46|3021.45|3021.45|3021.46|3021.46|3021.31|3021.31|0
1641309610000|2022-01-04 15:20:10|3021.32|3021.32|3021.41|3021.41|3021.41|3021.41|3021.2|3021.2|0
1641309620000|2022-01-04 15:20:20|3021.88|3021.88|3021.92|3021.92|3021.99|3021.99|3021.72|3021.72|0
1641309630000|2022-01-04 15:20:30|3022.08|3022.08|3022.01|3022.01|3022.08|3022.08|3022.01|3022.01|0
1641309640000|2022-01-04 15:20:40|3022.49|3022.49|3022.33|3022.33|3022.49|3022.49|3022.33|3022.33|0
1641309650000|2022-01-04 15:20:50|3022|3022|3022.32|3022.32|3022.32|3022.32|3022|3022|0
1641309660000|2022-01-04 15:21:00|3022.2|3022.2|3022.19|3022.19|3022.32|3022.32|3022.19|3022.19|0
1641309670000|2022-01-04 15:21:10|3022.3|3022.3|3022.3|3022.3|3022.3|3022.3|3022.3|3022.3|0
1641309680000|2022-01-04 15:21:20|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|3022.26|0
1641309690000|2022-01-04 15:21:30|3022.19|3022.19|3022.19|3022.19|3022.19|3022.19|3022.19|3022.19|0
1641309700000|2022-01-04 15:21:40|3022.45|3022.45|3022.64|3022.64|3022.64|3022.64|3022.45|3022.45|0
1641309710000|2022-01-04 15:21:50|3022.68|3022.68|3022.5|3022.5|3022.68|3022.68|3022.5|3022.5|0
1641309740000|2022-01-04 15:22:20|3021.81|3021.81|3021.85|3021.85|3021.92|3021.92|3021.81|3021.81|0
1641309750000|2022-01-04 15:22:30|3021.81|3021.81|3021.11|3021.11|3021.81|3021.81|3021.11|3021.11|0
1641309760000|2022-01-04 15:22:40|3020.89|3020.89|3020.89|3020.89|3020.89|3020.89|3020.89|3020.89|0
1641309770000|2022-01-04 15:22:50|3020.66|3020.66|3020.66|3020.66|3020.66|3020.66|3020.66|3020.66|0
1641309780000|2022-01-04 15:23:00|3020.63|3020.63|3020.11|3020.11|3020.74|3020.74|3020|3020|0
1641309790000|2022-01-04 15:23:10|3020.07|3020.07|3019.66|3019.66|3020.07|3020.07|3019.66|3019.66|0
1641309800000|2022-01-04 15:23:20|3019.73|3019.73|3020.67|3020.67|3020.67|3020.67|3019.73|3019.73|0
1641309810000|2022-01-04 15:23:30|3020.75|3020.75|3021.28|3021.28|3021.28|3021.28|3020.75|3020.75|0
1641309820000|2022-01-04 15:23:40|3021.39|3021.39|3021.46|3021.46|3021.46|3021.46|3021.39|3021.39|0
1641309830000|2022-01-04 15:23:50|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|3021.31|0
1641309840000|2022-01-04 15:24:00|3021.37|3021.37|3021.79|3021.79|3021.79|3021.79|3021.32|3021.32|0
1641309850000|2022-01-04 15:24:10|3021.91|3021.91|3021.97|3021.97|3022.02|3022.02|3021.91|3021.91|0
1641309860000|2022-01-04 15:24:20|3022.04|3022.04|3022.15|3022.15|3022.15|3022.15|3022.04|3022.04|0
1641309870000|2022-01-04 15:24:30|3022.22|3022.22|3022.3|3022.3|3022.3|3022.3|3022.22|3022.22|0
1641309880000|2022-01-04 15:24:40|3022.07|3022.07|3022.07|3022.07|3022.07|3022.07|3022.07|3022.07|0
1641309890000|2022-01-04 15:24:50|3021.74|3021.74|3020.95|3020.95|3021.74|3021.74|3020.95|3020.95|0
1641309900000|2022-01-04 15:25:00|3020.91|3020.91|3020.99|3020.99|3020.99|3020.99|3020.87|3020.87|0
1641309920000|2022-01-04 15:25:20|3020.88|3020.88|3020.92|3020.92|3020.99|3020.99|3020.88|3020.88|0
1641309930000|2022-01-04 15:25:30|3020.84|3020.84|3020.47|3020.47|3020.84|3020.84|3020.47|3020.47|0
1641309940000|2022-01-04 15:25:40|3020.54|3020.54|3020.57|3020.57|3020.57|3020.57|3020.54|3020.54|0
1641309950000|2022-01-04 15:25:50|3020.44|3020.44|3020.44|3020.44|3020.44|3020.44|3020.44|3020.44|0
1641309960000|2022-01-04 15:26:00|3020.56|3020.56|3020.45|3020.45|3020.56|3020.56|3020.45|3020.45|0
1641309970000|2022-01-04 15:26:10|3020.34|3020.34|3020.41|3020.41|3020.41|3020.41|3020.34|3020.34|0
1641309980000|2022-01-04 15:26:20|3020.49|3020.49|3020.55|3020.55|3020.55|3020.55|3020.43|3020.43|0
1641309990000|2022-01-04 15:26:30|3020.48|3020.48|3020.92|3020.92|3020.92|3020.92|3020.48|3020.48|0
1641310000000|2022-01-04 15:26:40|3021.05|3021.05|3020.92|3020.92|3021.05|3021.05|3020.92|3020.92|0
1641310010000|2022-01-04 15:26:50|3021.06|3021.06|3021.06|3021.06|3021.06|3021.06|3021.06|3021.06|0
1641310020000|2022-01-04 15:27:00|3020.95|3020.95|3020.58|3020.58|3021.02|3021.02|3020.58|3020.58|0
1641310030000|2022-01-04 15:27:10|3020.42|3020.42|3020.13|3020.13|3020.42|3020.42|3020.13|3020.13|0
1641310040000|2022-01-04 15:27:20|3019.82|3019.82|3018.5|3018.5|3019.82|3019.82|3018.5|3018.5|0
1641310050000|2022-01-04 15:27:30|3018.42|3018.42|3018.42|3018.42|3018.42|3018.42|3018.42|3018.42|0
1641310070000|2022-01-04 15:27:50|3018.67|3018.67|3018.67|3018.67|3018.67|3018.67|3018.67|3018.67|0
1641310080000|2022-01-04 15:28:00|3018.35|3018.35|3018.41|3018.41|3018.41|3018.41|3018.22|3018.22|0
1641310090000|2022-01-04 15:28:10|3018.55|3018.55|3018.91|3018.91|3018.91|3018.91|3018.55|3018.55|0
1641310100000|2022-01-04 15:28:20|3018.75|3018.75|3019.07|3019.07|3019.07|3019.07|3018.75|3018.75|0
1641310110000|2022-01-04 15:28:30|3019.14|3019.14|3019.34|3019.34|3019.34|3019.34|3019.14|3019.14|0
1641310120000|2022-01-04 15:28:40|3019.45|3019.45|3019.67|3019.67|3019.67|3019.67|3019.45|3019.45|0
1641310130000|2022-01-04 15:28:50|3019.79|3019.79|3019.88|3019.88|3019.88|3019.88|3019.67|3019.67|0
1641310140000|2022-01-04 15:29:00|3019.99|3019.99|3019.98|3019.98|3019.99|3019.99|3019.85|3019.85|0
1641310150000|2022-01-04 15:29:10|3020.05|3020.05|3020.05|3020.05|3020.05|3020.05|3020.05|3020.05|0
1641310160000|2022-01-04 15:29:20|3020.09|3020.09|3020.77|3020.77|3020.84|3020.84|3020.09|3020.09|0
1641310170000|2022-01-04 15:29:30|3020.88|3020.88|3020.58|3020.58|3020.88|3020.88|3020.58|3020.58|0
1641310180000|2022-01-04 15:29:40|3020.61|3020.61|3020.49|3020.49|3020.61|3020.61|3020.49|3020.49|0
1641310190000|2022-01-04 15:29:50|3020.37|3020.37|3020.84|3020.84|3020.84|3020.84|3020.37|3020.37|0
1641310200000|2022-01-04 15:30:00|3021.06|3021.06|3021.06|3021.06|3021.06|3021.06|3021.06|3021.06|0
1641310210000|2022-01-04 15:30:10|3020.74|3020.74|3020.2|3020.2|3020.74|3020.74|3020.2|3020.2|0
1641310220000|2022-01-04 15:30:20|3020.25|3020.25|3019.57|3019.57|3020.25|3020.25|3019.57|3019.57|0
1641310230000|2022-01-04 15:30:30|3019.83|3019.83|3019.72|3019.72|3020.1|3020.1|3019.72|3019.72|0
1641310240000|2022-01-04 15:30:40|3019.61|3019.61|3018.17|3018.17|3019.61|3019.61|3018.17|3018.17|0
1641310250000|2022-01-04 15:30:50|3018.11|3018.11|3017.61|3017.61|3018.11|3018.11|3017.56|3017.56|0
1641310260000|2022-01-04 15:31:00|3017.58|3017.58|3017.58|3017.58|3017.58|3017.58|3017.58|3017.58|0
1641310270000|2022-01-04 15:31:10|3017.74|3017.74|3017.67|3017.67|3017.74|3017.74|3017.67|3017.67|0
1641310280000|2022-01-04 15:31:20|3017.79|3017.79|3017.51|3017.51|3017.79|3017.79|3017.51|3017.51|0
1641310290000|2022-01-04 15:31:30|3017.37|3017.37|3017.24|3017.24|3017.37|3017.37|3017.24|3017.24|0
1641310300000|2022-01-04 15:31:40|3017.53|3017.53|3017.53|3017.53|3017.53|3017.53|3017.53|3017.53|0
1641310310000|2022-01-04 15:31:50|3017.21|3017.21|3017.14|3017.14|3017.21|3017.21|3017.14|3017.14|0
1641310320000|2022-01-04 15:32:00|3017.01|3017.01|3016.31|3016.31|3017.01|3017.01|3016.04|3016.04|0
1641310330000|2022-01-04 15:32:10|3016.36|3016.36|3016.59|3016.59|3016.59|3016.59|3016.36|3016.36|0
1641310340000|2022-01-04 15:32:20|3016.7|3016.7|3016.62|3016.62|3016.7|3016.7|3016.62|3016.62|0
1641310350000|2022-01-04 15:32:30|3016.69|3016.69|3016.36|3016.36|3016.69|3016.69|3016.36|3016.36|0
1641310360000|2022-01-04 15:32:40|3016.3|3016.3|3015.95|3015.95|3016.3|3016.3|3015.95|3015.95|0
1641310370000|2022-01-04 15:32:50|3016.06|3016.06|3016.17|3016.17|3016.17|3016.17|3016.06|3016.06|0
1641310380000|2022-01-04 15:33:00|3016.09|3016.09|3015.84|3015.84|3016.09|3016.09|3015.84|3015.84|0
1641310390000|2022-01-04 15:33:10|3015.72|3015.72|3016.19|3016.19|3016.19|3016.19|3015.72|3015.72|0
1641310400000|2022-01-04 15:33:20|3015.72|3015.72|3015.91|3015.91|3015.91|3015.91|3015.72|3015.72|0
1641310410000|2022-01-04 15:33:30|3016.03|3016.03|3016.03|3016.03|3016.03|3016.03|3016.03|3016.03|0
1641310420000|2022-01-04 15:33:40|3015.9|3015.9|3015.88|3015.88|3015.9|3015.9|3015.74|3015.74|0
1641310430000|2022-01-04 15:33:50|3015.72|3015.72|3015.59|3015.59|3015.72|3015.72|3015.59|3015.59|0
1641310440000|2022-01-04 15:34:00|3015.53|3015.53|3015.46|3015.46|3015.53|3015.53|3015.46|3015.46|0
1641310450000|2022-01-04 15:34:10|3015.94|3015.94|3016.35|3016.35|3016.35|3016.35|3015.77|3015.77|0
1641310460000|2022-01-04 15:34:20|3016.47|3016.47|3016.15|3016.15|3016.47|3016.47|3016.15|3016.15|0
1641310470000|2022-01-04 15:34:30|3016.04|3016.04|3015.64|3015.64|3016.04|3016.04|3015.53|3015.53|0
1641310490000|2022-01-04 15:34:50|3015.51|3015.51|3015.21|3015.21|3015.51|3015.51|3015.21|3015.21|0
1641310500000|2022-01-04 15:35:00|3015.14|3015.14|3015.47|3015.47|3015.47|3015.47|3015.14|3015.14|0
1641310510000|2022-01-04 15:35:10|3015.34|3015.34|3015.48|3015.48|3015.48|3015.48|3015.34|3015.34|0
1641310520000|2022-01-04 15:35:20|3015.32|3015.32|3015.02|3015.02|3015.32|3015.32|3015.02|3015.02|0
1641310530000|2022-01-04 15:35:30|3014.71|3014.71|3014.32|3014.32|3014.82|3014.82|3014.25|3014.25|0
1641310550000|2022-01-04 15:35:50|3014.29|3014.29|3014.37|3014.37|3014.41|3014.41|3014.25|3014.25|0
1641310560000|2022-01-04 15:36:00|3014.26|3014.26|3014.16|3014.16|3014.26|3014.26|3014.16|3014.16|0
1641310570000|2022-01-04 15:36:10|3014.04|3014.04|3013.88|3013.88|3014.04|3014.04|3013.88|3013.88|0
1641310580000|2022-01-04 15:36:20|3013.81|3013.81|3013.69|3013.69|3013.85|3013.85|3013.69|3013.69|0
1641310590000|2022-01-04 15:36:30|3013.53|3013.53|3013.66|3013.66|3013.66|3013.66|3013.53|3013.53|0
1641310600000|2022-01-04 15:36:40|3013.74|3013.74|3013.98|3013.98|3013.98|3013.98|3013.74|3013.74|0
1641310610000|2022-01-04 15:36:50|3014.05|3014.05|3014.05|3014.05|3014.05|3014.05|3014.05|3014.05|0
1641310620000|2022-01-04 15:37:00|3014.18|3014.18|3013.95|3013.95|3014.18|3014.18|3013.95|3013.95|0
1641310630000|2022-01-04 15:37:10|3014.06|3014.06|3013.92|3013.92|3014.06|3014.06|3013.92|3013.92|0
1641310640000|2022-01-04 15:37:20|3013.84|3013.84|3013.84|3013.84|3013.84|3013.84|3013.84|3013.84|0
1641310650000|2022-01-04 15:37:30|3013.78|3013.78|3013.95|3013.95|3013.95|3013.95|3013.78|3013.78|0
1641310660000|2022-01-04 15:37:40|3013.82|3013.82|3013.68|3013.68|3013.82|3013.82|3013.68|3013.68|0
1641310670000|2022-01-04 15:37:50|3013.61|3013.61|3012.74|3012.74|3013.61|3013.61|3012.74|3012.74|0
1641310680000|2022-01-04 15:38:00|3012.67|3012.67|3011.44|3011.44|3012.67|3012.67|3011.33|3011.33|0
1641310690000|2022-01-04 15:38:10|3011.48|3011.48|3011.1|3011.1|3011.48|3011.48|3011.04|3011.04|0
1641310700000|2022-01-04 15:38:20|3010.99|3010.99|3010.88|3010.88|3010.99|3010.99|3010.75|3010.75|0
1641310710000|2022-01-04 15:38:30|3010.72|3010.72|3010.66|3010.66|3010.72|3010.72|3010.66|3010.66|0
1641310720000|2022-01-04 15:38:40|3010.81|3010.81|3010.85|3010.85|3010.85|3010.85|3010.73|3010.73|0
1641310730000|2022-01-04 15:38:50|3010.88|3010.88|3010.84|3010.84|3010.88|3010.88|3010.84|3010.84|0
1641310740000|2022-01-04 15:39:00|3010.5|3010.5|3010.5|3010.5|3010.5|3010.5|3010.5|3010.5|0
1641310750000|2022-01-04 15:39:10|3010.46|3010.46|3010.58|3010.58|3010.58|3010.58|3010.46|3010.46|0
1641310760000|2022-01-04 15:39:20|3010.8|3010.8|3010.87|3010.87|3010.87|3010.87|3010.8|3010.8|0
1641310770000|2022-01-04 15:39:30|3010.76|3010.76|3010.76|3010.76|3010.76|3010.76|3010.76|3010.76|0
1641310780000|2022-01-04 15:39:40|3010.69|3010.69|3010.62|3010.62|3010.69|3010.69|3010.62|3010.62|0
1641310800000|2022-01-04 15:40:00|3010.55|3010.55|3010.62|3010.62|3010.62|3010.62|3010.55|3010.55|0
1641310810000|2022-01-04 15:40:10|3010.54|3010.54|3010.54|3010.54|3010.54|3010.54|3010.54|3010.54|0
1641310820000|2022-01-04 15:40:20|3010.42|3010.42|3010.3|3010.3|3010.42|3010.42|3010.3|3010.3|0
1641310830000|2022-01-04 15:40:30|3010.14|3010.14|3009.84|3009.84|3010.14|3010.14|3009.84|3009.84|0
1641310840000|2022-01-04 15:40:40|3010.06|3010.06|3010.06|3010.06|3010.06|3010.06|3010.06|3010.06|0
1641310850000|2022-01-04 15:40:50|3009.99|3009.99|3009.68|3009.68|3009.99|3009.99|3009.68|3009.68|0
1641310860000|2022-01-04 15:41:00|3009.62|3009.62|3009.33|3009.33|3009.62|3009.62|3009.33|3009.33|0
1641310870000|2022-01-04 15:41:10|3009.44|3009.44|3009.44|3009.44|3009.44|3009.44|3009.44|3009.44|0
1641310880000|2022-01-04 15:41:20|3009.52|3009.52|3009.67|3009.67|3009.67|3009.67|3009.52|3009.52|0
1641310890000|2022-01-04 15:41:30|3009.71|3009.71|3009.9|3009.9|3009.9|3009.9|3009.71|3009.71|0
1641310900000|2022-01-04 15:41:40|3010.02|3010.02|3010.19|3010.19|3010.19|3010.19|3010.02|3010.02|0
1641310920000|2022-01-04 15:42:00|3010.34|3010.34|3010.52|3010.52|3010.56|3010.56|3010.34|3010.34|0
1641310940000|2022-01-04 15:42:20|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|3010.68|0
1641310950000|2022-01-04 15:42:30|3010.54|3010.54|3010.46|3010.46|3010.54|3010.54|3010.46|3010.46|0
1641310960000|2022-01-04 15:42:40|3010.6|3010.6|3010.33|3010.33|3010.6|3010.6|3010.33|3010.33|0
1641310970000|2022-01-04 15:42:50|3010.4|3010.4|3010.4|3010.4|3010.4|3010.4|3010.4|3010.4|0
1641310980000|2022-01-04 15:43:00|3010.52|3010.52|3010.28|3010.28|3010.52|3010.52|3010.16|3010.16|0
1641310990000|2022-01-04 15:43:10|3010.4|3010.4|3010.4|3010.4|3010.4|3010.4|3010.4|3010.4|0
1641311000000|2022-01-04 15:43:20|3010.33|3010.33|3010.02|3010.02|3010.33|3010.33|3010.02|3010.02|0
1641311020000|2022-01-04 15:43:40|3010.05|3010.05|3010.05|3010.05|3010.05|3010.05|3010.05|3010.05|0
1641311030000|2022-01-04 15:43:50|3009.79|3009.79|3009.67|3009.67|3009.79|3009.79|3009.67|3009.67|0
1641311040000|2022-01-04 15:44:00|3009.61|3009.61|3009.61|3009.61|3009.73|3009.73|3009.61|3009.61|0
1641311050000|2022-01-04 15:44:10|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|3009.54|0
1641311060000|2022-01-04 15:44:20|3009.39|3009.39|3009.39|3009.39|3009.39|3009.39|3009.39|3009.39|0
1641311070000|2022-01-04 15:44:30|3009.24|3009.24|3008.28|3008.28|3009.24|3009.24|3008.28|3008.28|0
1641311090000|2022-01-04 15:44:50|3008.17|3008.17|3007.91|3007.91|3008.17|3008.17|3007.86|3007.86|0
1641311100000|2022-01-04 15:45:00|3007.97|3007.97|3007.78|3007.78|3007.97|3007.97|3007.62|3007.62|0
1641311120000|2022-01-04 15:45:20|3007.61|3007.61|3007.75|3007.75|3007.75|3007.75|3007.61|3007.61|0
1641311130000|2022-01-04 15:45:30|3007.45|3007.45|3007.49|3007.49|3007.49|3007.49|3007.38|3007.38|0
1641311140000|2022-01-04 15:45:40|3007.42|3007.42|3007.38|3007.38|3007.42|3007.42|3007.38|3007.38|0
1641311150000|2022-01-04 15:45:50|3007.27|3007.27|3006.99|3006.99|3007.27|3007.27|3006.99|3006.99|0
1641311160000|2022-01-04 15:46:00|3007.1|3007.1|3007.1|3007.1|3007.1|3007.1|3007.1|3007.1|0
1641311170000|2022-01-04 15:46:10|3007.03|3007.03|3007|3007|3007.03|3007.03|3007|3007|0
1641311180000|2022-01-04 15:46:20|3007.22|3007.22|3007.22|3007.22|3007.22|3007.22|3007.22|3007.22|0
1641311190000|2022-01-04 15:46:30|3007.35|3007.35|3007.31|3007.31|3007.35|3007.35|3007.31|3007.31|0
1641311200000|2022-01-04 15:46:40|3007.27|3007.27|3007.23|3007.23|3007.27|3007.27|3007.23|3007.23|0
1641311210000|2022-01-04 15:46:50|3007.37|3007.37|3007.2|3007.2|3007.44|3007.44|3007.2|3007.2|0
1641311220000|2022-01-04 15:47:00|3007.31|3007.31|3007.92|3007.92|3007.92|3007.92|3007.31|3007.31|0
1641311230000|2022-01-04 15:47:10|3007.96|3007.96|3007.91|3007.91|3008.07|3008.07|3007.91|3007.91|0
1641311240000|2022-01-04 15:47:20|3007.97|3007.97|3007.97|3007.97|3007.97|3007.97|3007.97|3007.97|0
1641311250000|2022-01-04 15:47:30|3008.03|3008.03|3008.68|3008.68|3008.68|3008.68|3008.03|3008.03|0
1641311260000|2022-01-04 15:47:40|3008.72|3008.72|3008.98|3008.98|3008.98|3008.98|3008.72|3008.72|0
1641311270000|2022-01-04 15:47:50|3008.92|3008.92|3008.92|3008.92|3008.92|3008.92|3008.92|3008.92|0
1641311290000|2022-01-04 15:48:10|3009.08|3009.08|3009.8|3009.8|3009.8|3009.8|3009.08|3009.08|0
1641311300000|2022-01-04 15:48:20|3009.96|3009.96|3010.08|3010.08|3010.08|3010.08|3009.96|3009.96|0
1641311310000|2022-01-04 15:48:30|3010.19|3010.19|3010.46|3010.46|3010.46|3010.46|3010.19|3010.19|0
1641311320000|2022-01-04 15:48:40|3010.6|3010.6|3010.98|3010.98|3010.98|3010.98|3010.6|3010.6|0
1641311330000|2022-01-04 15:48:50|3011.09|3011.09|3011.47|3011.47|3011.47|3011.47|3011.05|3011.05|0
1641311340000|2022-01-04 15:49:00|3011.65|3011.65|3012.29|3012.29|3012.29|3012.29|3011.65|3011.65|0
1641311350000|2022-01-04 15:49:10|3012.36|3012.36|3012.8|3012.8|3012.8|3012.8|3012.36|3012.36|0
1641311360000|2022-01-04 15:49:20|3013.11|3013.11|3012.98|3012.98|3013.11|3013.11|3012.98|3012.98|0
1641311370000|2022-01-04 15:49:30|3013.04|3013.04|3013.15|3013.15|3013.15|3013.15|3013.04|3013.04|0
1641311380000|2022-01-04 15:49:40|3013.22|3013.22|3012.66|3012.66|3013.22|3013.22|3012.66|3012.66|0
1641311390000|2022-01-04 15:49:50|3012.52|3012.52|3012.45|3012.45|3012.52|3012.52|3012.45|3012.45|0
1641311400000|2022-01-04 15:50:00|3012.34|3012.34|3011.75|3011.75|3012.34|3012.34|3011.75|3011.75|0
1641311410000|2022-01-04 15:50:10|3011.62|3011.62|3011.15|3011.15|3011.62|3011.62|3011.15|3011.15|0
1641311420000|2022-01-04 15:50:20|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|3011.28|0
1641311430000|2022-01-04 15:50:30|3011.34|3011.34|3011.34|3011.34|3011.34|3011.34|3011.34|3011.34|0
1641311440000|2022-01-04 15:50:40|3011.62|3011.62|3011.62|3011.62|3011.62|3011.62|3011.62|3011.62|0
1641311450000|2022-01-04 15:50:50|3011.55|3011.55|3011.53|3011.53|3011.55|3011.55|3011.48|3011.48|0
1641311460000|2022-01-04 15:51:00|3011.64|3011.64|3012.04|3012.04|3012.04|3012.04|3011.64|3011.64|0
1641311470000|2022-01-04 15:51:10|3012.07|3012.07|3012.79|3012.79|3012.79|3012.79|3012.07|3012.07|0
1641311490000|2022-01-04 15:51:30|3012.86|3012.86|3012.69|3012.69|3012.86|3012.86|3012.58|3012.58|0
1641311500000|2022-01-04 15:51:40|3012.58|3012.58|3012.51|3012.51|3012.69|3012.69|3012.51|3012.51|0
1641311510000|2022-01-04 15:51:50|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|0
1641311530000|2022-01-04 15:52:10|3012.34|3012.34|3012.34|3012.34|3012.34|3012.34|3012.34|3012.34|0
1641311540000|2022-01-04 15:52:20|3012.31|3012.31|3011.9|3011.9|3012.31|3012.31|3011.9|3011.9|0
1641311560000|2022-01-04 15:52:40|3011.67|3011.67|3012.08|3012.08|3012.08|3012.08|3011.67|3011.67|0
1641311570000|2022-01-04 15:52:50|3011.92|3011.92|3012.03|3012.03|3012.03|3012.03|3011.92|3011.92|0
1641311580000|2022-01-04 15:53:00|3012.15|3012.15|3012.11|3012.11|3012.15|3012.15|3012.11|3012.11|0
1641311590000|2022-01-04 15:53:10|3012.05|3012.05|3012.05|3012.05|3012.05|3012.05|3012.05|3012.05|0
1641311610000|2022-01-04 15:53:30|3011.94|3011.94|3011|3011|3011.94|3011.94|3011|3011|0
1641311620000|2022-01-04 15:53:40|3010.97|3010.97|3010.97|3010.97|3010.97|3010.97|3010.97|3010.97|0
1641311630000|2022-01-04 15:53:50|3011.37|3011.37|3011.29|3011.29|3011.37|3011.37|3011.29|3011.29|0
1641311640000|2022-01-04 15:54:00|3011.45|3011.45|3011.47|3011.47|3011.61|3011.61|3011.45|3011.45|0
1641311650000|2022-01-04 15:54:10|3011.31|3011.31|3011.19|3011.19|3011.31|3011.31|3011.19|3011.19|0
1641311660000|2022-01-04 15:54:20|3011.12|3011.12|3011.12|3011.12|3011.12|3011.12|3011.12|3011.12|0
1641311670000|2022-01-04 15:54:30|3011.05|3011.05|3011.21|3011.21|3011.21|3011.21|3011.05|3011.05|0
1641311680000|2022-01-04 15:54:40|3011.28|3011.28|3011.08|3011.08|3011.28|3011.28|3011.08|3011.08|0
1641311700000|2022-01-04 15:55:00|3011.21|3011.21|3011.07|3011.07|3011.21|3011.21|3011.07|3011.07|0
1641311710000|2022-01-04 15:55:10|3011.2|3011.2|3011.46|3011.46|3011.46|3011.46|3011.2|3011.2|0
1641311720000|2022-01-04 15:55:20|3011.42|3011.42|3010.9|3010.9|3011.42|3011.42|3010.9|3010.9|0
1641311730000|2022-01-04 15:55:30|3010.64|3010.64|3010.64|3010.64|3010.64|3010.64|3010.64|3010.64|0
1641311740000|2022-01-04 15:55:40|3010.36|3010.36|3010.27|3010.27|3010.49|3010.49|3010.27|3010.27|0
1641311750000|2022-01-04 15:55:50|3010.15|3010.15|3009.84|3009.84|3010.15|3010.15|3009.84|3009.84|0
1641311760000|2022-01-04 15:56:00|3009.77|3009.77|3009.63|3009.63|3009.77|3009.77|3009.63|3009.63|0
1641311770000|2022-01-04 15:56:10|3009.33|3009.33|3008.77|3008.77|3009.33|3009.33|3008.77|3008.77|0
1641311780000|2022-01-04 15:56:20|3008.65|3008.65|3008.02|3008.02|3008.65|3008.65|3008.02|3008.02|0
1641311790000|2022-01-04 15:56:30|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|3008.1|0
1641311800000|2022-01-04 15:56:40|3008.21|3008.21|3008.33|3008.33|3008.33|3008.33|3008.21|3008.21|0
1641311810000|2022-01-04 15:56:50|3008.4|3008.4|3008.4|3008.4|3008.4|3008.4|3008.4|3008.4|0
1641311820000|2022-01-04 15:57:00|3008.55|3008.55|3008.55|3008.55|3008.55|3008.55|3008.55|3008.55|0
1641311830000|2022-01-04 15:57:10|3008.48|3008.48|3008.48|3008.48|3008.54|3008.54|3008.48|3008.48|0
1641311840000|2022-01-04 15:57:20|3008.41|3008.41|3008.15|3008.15|3008.41|3008.41|3008.15|3008.15|0
1641311850000|2022-01-04 15:57:30|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|3007.9|3007.9|0
1641311860000|2022-01-04 15:57:40|3007.97|3007.97|3007.97|3007.97|3007.97|3007.97|3007.97|3007.97|0
1641311870000|2022-01-04 15:57:50|3008.01|3008.01|3007.7|3007.7|3008.01|3008.01|3007.7|3007.7|0
1641311880000|2022-01-04 15:58:00|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|0
1641311890000|2022-01-04 15:58:10|3007.79|3007.79|3007.79|3007.79|3007.79|3007.79|3007.79|3007.79|0
1641311900000|2022-01-04 15:58:20|3007.83|3007.83|3008.33|3008.33|3008.33|3008.33|3007.83|3007.83|0
1641311940000|2022-01-04 15:59:00|3008.26|3008.26|3008.21|3008.21|3008.37|3008.37|3008.21|3008.21|0
1641311950000|2022-01-04 15:59:10|3008.09|3008.09|3007.85|3007.85|3008.09|3008.09|3007.72|3007.72|0
1641311960000|2022-01-04 15:59:20|3007.98|3007.98|3008.11|3008.11|3008.11|3008.11|3007.98|3007.98|0
1641311970000|2022-01-04 15:59:30|3007.99|3007.99|3007.92|3007.92|3008.24|3008.24|3007.92|3007.92|0
1641311980000|2022-01-04 15:59:40|3007.85|3007.85|3007.85|3007.85|3007.85|3007.85|3007.85|3007.85|0
1641311990000|2022-01-04 15:59:50|3007.92|3007.92|3007.38|3007.38|3007.92|3007.92|3007.38|3007.38|0
1641312000000|2022-01-04 16:00:00|3007.31|3007.31|3007.09|3007.09|3007.31|3007.31|3007.09|3007.09|0
1641312010000|2022-01-04 16:00:10|3007.15|3007.15|3006.89|3006.89|3007.25|3007.25|3006.89|3006.89|0
1641312020000|2022-01-04 16:00:20|3006.95|3006.95|3007.17|3007.17|3007.17|3007.17|3006.95|3006.95|0
1641312030000|2022-01-04 16:00:30|3007.43|3007.43|3007.18|3007.18|3007.43|3007.43|3007.18|3007.18|0
1641312040000|2022-01-04 16:00:40|3006.88|3006.88|3006.74|3006.74|3006.88|3006.88|3006.74|3006.74|0
1641312050000|2022-01-04 16:00:50|3006.81|3006.81|3006.86|3006.86|3007|3007|3006.73|3006.73|0
1641312060000|2022-01-04 16:01:00|3006.79|3006.79|3006.59|3006.59|3006.79|3006.79|3006.48|3006.48|0
1641312070000|2022-01-04 16:01:10|3006.7|3006.7|3006.44|3006.44|3006.7|3006.7|3006.44|3006.44|0
1641312080000|2022-01-04 16:01:20|3006.56|3006.56|3006.45|3006.45|3006.71|3006.71|3006.45|3006.45|0
1641312090000|2022-01-04 16:01:30|3006.61|3006.61|3007.09|3007.09|3007.09|3007.09|3006.61|3006.61|0
1641312100000|2022-01-04 16:01:40|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|0
1641312120000|2022-01-04 16:02:00|3007.36|3007.36|3007.99|3007.99|3008.13|3008.13|3007.36|3007.36|0
1641312130000|2022-01-04 16:02:10|3007.92|3007.92|3007.92|3007.92|3007.92|3007.92|3007.92|3007.92|0
1641312140000|2022-01-04 16:02:20|3007.77|3007.77|3007.74|3007.74|3007.77|3007.77|3007.63|3007.63|0
1641312150000|2022-01-04 16:02:30|3007.6|3007.6|3007.5|3007.5|3007.72|3007.72|3007.46|3007.46|0
1641312160000|2022-01-04 16:02:40|3007.76|3007.76|3007.84|3007.84|3007.84|3007.84|3007.73|3007.73|0
1641312170000|2022-01-04 16:02:50|3007.8|3007.8|3007.73|3007.73|3007.8|3007.8|3007.73|3007.73|0
1641312180000|2022-01-04 16:03:00|3007.57|3007.57|3007.53|3007.53|3007.57|3007.57|3007.53|3007.53|0
1641312190000|2022-01-04 16:03:10|3007.49|3007.49|3006.42|3006.42|3007.49|3007.49|3006.42|3006.42|0
1641312200000|2022-01-04 16:03:20|3006.26|3006.26|3006.03|3006.03|3006.26|3006.26|3006.03|3006.03|0
1641312210000|2022-01-04 16:03:30|3005.71|3005.71|3005.13|3005.13|3005.71|3005.71|3005.13|3005.13|0
1641312220000|2022-01-04 16:03:40|3005.2|3005.2|3005.27|3005.27|3005.27|3005.27|3005.2|3005.2|0
1641312230000|2022-01-04 16:03:50|3005.2|3005.2|3005.2|3005.2|3005.2|3005.2|3005.2|3005.2|0
1641312240000|2022-01-04 16:04:00|3005.26|3005.26|3004.39|3004.39|3005.26|3005.26|3004.39|3004.39|0
1641312250000|2022-01-04 16:04:10|3004.4|3004.4|3003.51|3003.51|3004.43|3004.43|3003.4|3003.4|0
1641312260000|2022-01-04 16:04:20|3003.39|3003.39|3003.13|3003.13|3003.39|3003.39|3003.13|3003.13|0
1641312270000|2022-01-04 16:04:30|3003.26|3003.26|3003.32|3003.32|3003.39|3003.39|3003.13|3003.13|0
1641312280000|2022-01-04 16:04:40|3003.34|3003.34|3003.7|3003.7|3003.7|3003.7|3003.34|3003.34|0
1641312290000|2022-01-04 16:04:50|3003.82|3003.82|3003.93|3003.93|3003.93|3003.93|3003.82|3003.82|0
1641312300000|2022-01-04 16:05:00|3003.78|3003.78|3003.25|3003.25|3003.78|3003.78|3003.25|3003.25|0
1641312320000|2022-01-04 16:05:20|3003.07|3003.07|3002.85|3002.85|3003.07|3003.07|3002.85|3002.85|0
1641312330000|2022-01-04 16:05:30|3002.96|3002.96|3002.95|3002.95|3002.96|3002.96|3002.61|3002.61|0
1641312340000|2022-01-04 16:05:40|3003.06|3003.06|3002.93|3002.93|3003.06|3003.06|3002.93|3002.93|0
1641312350000|2022-01-04 16:05:50|3003.06|3003.06|3003.62|3003.62|3003.62|3003.62|3003.06|3003.06|0
1641312360000|2022-01-04 16:06:00|3003.46|3003.46|3003.61|3003.61|3003.67|3003.67|3003.33|3003.33|0
1641312370000|2022-01-04 16:06:10|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|0
1641312380000|2022-01-04 16:06:20|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|0
1641312390000|2022-01-04 16:06:30|3003.57|3003.57|3003.63|3003.63|3003.63|3003.63|3003.5|3003.5|0
1641312400000|2022-01-04 16:06:40|3003.76|3003.76|3003.42|3003.42|3003.76|3003.76|3003.25|3003.25|0
1641312410000|2022-01-04 16:06:50|3003.53|3003.53|3004.09|3004.09|3004.09|3004.09|3003.53|3003.53|0
1641312420000|2022-01-04 16:07:00|3004.2|3004.2|3004.03|3004.03|3004.28|3004.28|3003.81|3003.81|0
1641312430000|2022-01-04 16:07:10|3003.81|3003.81|3003.84|3003.84|3003.84|3003.84|3003.81|3003.81|0
1641312440000|2022-01-04 16:07:20|3003.73|3003.73|3003.51|3003.51|3003.73|3003.73|3003.51|3003.51|0
1641312450000|2022-01-04 16:07:30|3003.47|3003.47|3004.01|3004.01|3004.01|3004.01|3003.47|3003.47|0
1641312460000|2022-01-04 16:07:40|3004.08|3004.08|3004.08|3004.08|3004.08|3004.08|3004.08|3004.08|0
1641312480000|2022-01-04 16:08:00|3004.15|3004.15|3004.26|3004.26|3004.26|3004.26|3004.15|3004.15|0
1641312490000|2022-01-04 16:08:10|3005.19|3005.19|3005.19|3005.19|3005.19|3005.19|3005.19|3005.19|0
1641312500000|2022-01-04 16:08:20|3005.14|3005.14|3004.88|3004.88|3005.14|3005.14|3004.88|3004.88|0
1641312510000|2022-01-04 16:08:30|3004.99|3004.99|3004.99|3004.99|3004.99|3004.99|3004.99|3004.99|0
1641312540000|2022-01-04 16:09:00|3004.92|3004.92|3004.79|3004.79|3004.92|3004.92|3004.79|3004.79|0
1641312550000|2022-01-04 16:09:10|3004.95|3004.95|3005.08|3005.08|3005.08|3005.08|3004.95|3004.95|0
1641312570000|2022-01-04 16:09:30|3005.03|3005.03|3005.03|3005.03|3005.03|3005.03|3005.03|3005.03|0
1641312580000|2022-01-04 16:09:40|3005.08|3005.08|3004.68|3004.68|3005.08|3005.08|3004.68|3004.68|0
1641312590000|2022-01-04 16:09:50|3004.55|3004.55|3004.82|3004.82|3004.86|3004.86|3004.55|3004.55|0
1641312600000|2022-01-04 16:10:00|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|0
1641312610000|2022-01-04 16:10:10|3005.4|3005.4|3005.8|3005.8|3005.8|3005.8|3005.4|3005.4|0
1641312660000|2022-01-04 16:11:00|3005.93|3005.93|3005.81|3005.81|3005.93|3005.93|3005.7|3005.7|0
1641312670000|2022-01-04 16:11:10|3005.97|3005.97|3005.85|3005.85|3005.97|3005.97|3005.85|3005.85|0
1641312690000|2022-01-04 16:11:30|3005.69|3005.69|3005.69|3005.69|3005.69|3005.69|3005.69|3005.69|0
1641312700000|2022-01-04 16:11:40|3005.53|3005.53|3005.27|3005.27|3005.53|3005.53|3005.27|3005.27|0
1641312720000|2022-01-04 16:12:00|3005.16|3005.16|3006.56|3006.56|3006.56|3006.56|3005.09|3005.09|0
1641312730000|2022-01-04 16:12:10|3006.6|3006.6|3006.5|3006.5|3006.6|3006.6|3006.39|3006.39|0
1641312740000|2022-01-04 16:12:20|3006.61|3006.61|3006.68|3006.68|3006.68|3006.68|3006.61|3006.61|0
1641312750000|2022-01-04 16:12:30|3006.81|3006.81|3006.99|3006.99|3006.99|3006.99|3006.81|3006.81|0
1641312760000|2022-01-04 16:12:40|3007.06|3007.06|3007.12|3007.12|3007.12|3007.12|3007.06|3007.06|0
1641312780000|2022-01-04 16:13:00|3007.16|3007.16|3006.84|3006.84|3007.32|3007.32|3006.84|3006.84|0
1641312800000|2022-01-04 16:13:20|3006.76|3006.76|3006.59|3006.59|3006.76|3006.76|3006.59|3006.59|0
1641312810000|2022-01-04 16:13:30|3006.52|3006.52|3006.45|3006.45|3006.52|3006.52|3006.45|3006.45|0
1641312820000|2022-01-04 16:13:40|3006.32|3006.32|3006.6|3006.6|3006.6|3006.6|3006.32|3006.32|0
1641312840000|2022-01-04 16:14:00|3006.67|3006.67|3006.67|3006.67|3006.78|3006.78|3006.67|3006.67|0
1641312850000|2022-01-04 16:14:10|3006.45|3006.45|3006.73|3006.73|3006.89|3006.89|3006.23|3006.23|0
1641312860000|2022-01-04 16:14:20|3006.86|3006.86|3006.84|3006.84|3006.97|3006.97|3006.84|3006.84|0
1641312870000|2022-01-04 16:14:30|3006.71|3006.71|3006.82|3006.82|3006.82|3006.82|3006.71|3006.71|0
1641312880000|2022-01-04 16:14:40|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|0
1641312890000|2022-01-04 16:14:50|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|0
1641312900000|2022-01-04 16:15:00|3007.13|3007.13|3007.01|3007.01|3007.13|3007.13|3006.81|3006.81|0
1641312910000|2022-01-04 16:15:10|3007.12|3007.12|3007.34|3007.34|3007.34|3007.34|3007.12|3007.12|0
1641312920000|2022-01-04 16:15:20|3007.47|3007.47|3007.46|3007.46|3007.47|3007.47|3007.41|3007.41|0
1641312930000|2022-01-04 16:15:30|3007.35|3007.35|3007.34|3007.34|3007.51|3007.51|3007.19|3007.19|0
1641312940000|2022-01-04 16:15:40|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|0
1641312950000|2022-01-04 16:15:50|3007.19|3007.19|3006.96|3006.96|3007.19|3007.19|3006.96|3006.96|0
1641312970000|2022-01-04 16:16:10|3007.07|3007.07|3007.69|3007.69|3007.69|3007.69|3007.07|3007.07|0
1641312980000|2022-01-04 16:16:20|3007.76|3007.76|3008|3008|3008|3008|3007.76|3007.76|0
1641312990000|2022-01-04 16:16:30|3008.13|3008.13|3008.23|3008.23|3008.26|3008.26|3008.13|3008.13|0
1641313000000|2022-01-04 16:16:40|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|3008.19|0
1641313010000|2022-01-04 16:16:50|3008.06|3008.06|3008.06|3008.06|3008.06|3008.06|3008.06|3008.06|0
1641313020000|2022-01-04 16:17:00|3007.9|3007.9|3007.89|3007.89|3007.96|3007.96|3007.83|3007.83|0
1641313030000|2022-01-04 16:17:10|3007.82|3007.82|3007.82|3007.82|3007.82|3007.82|3007.82|3007.82|0
1641313040000|2022-01-04 16:17:20|3007.71|3007.71|3007.38|3007.38|3007.71|3007.71|3007.38|3007.38|0
1641313050000|2022-01-04 16:17:30|3007.45|3007.45|3007.92|3007.92|3007.92|3007.92|3007.45|3007.45|0
1641313060000|2022-01-04 16:17:40|3008.18|3008.18|3008.11|3008.11|3008.18|3008.18|3008.11|3008.11|0
1641313070000|2022-01-04 16:17:50|3008.23|3008.23|3008.23|3008.23|3008.23|3008.23|3008.23|3008.23|0
1641313080000|2022-01-04 16:18:00|3008.31|3008.31|3008.9|3008.9|3008.9|3008.9|3008.31|3008.31|0
1641313100000|2022-01-04 16:18:20|3009.04|3009.04|3008.99|3008.99|3009.26|3009.26|3008.99|3008.99|0
1641313110000|2022-01-04 16:18:30|3009.03|3009.03|3009.43|3009.43|3009.43|3009.43|3009.03|3009.03|0
1641313120000|2022-01-04 16:18:40|3009.49|3009.49|3009.6|3009.6|3009.6|3009.6|3009.49|3009.49|0
1641313130000|2022-01-04 16:18:50|3009.68|3009.68|3009.62|3009.62|3009.68|3009.68|3009.62|3009.62|0
1641313140000|2022-01-04 16:19:00|3009.4|3009.4|3009.31|3009.31|3009.47|3009.47|3009.31|3009.31|0
1641313150000|2022-01-04 16:19:10|3009.42|3009.42|3009.53|3009.53|3009.53|3009.53|3009.42|3009.42|0
1641313160000|2022-01-04 16:19:20|3009.6|3009.6|3009.78|3009.78|3009.78|3009.78|3009.6|3009.6|0
1641313180000|2022-01-04 16:19:40|3009.86|3009.86|3009.86|3009.86|3009.86|3009.86|3009.86|3009.86|0
1641313190000|2022-01-04 16:19:50|3009.79|3009.79|3009.91|3009.91|3009.91|3009.91|3009.79|3009.79|0
1641313200000|2022-01-04 16:20:00|3009.85|3009.85|3009.85|3009.85|3009.85|3009.85|3009.85|3009.85|0
1641313210000|2022-01-04 16:20:10|3009.92|3009.92|3009.83|3009.83|3009.92|3009.92|3009.76|3009.76|0
1641313220000|2022-01-04 16:20:20|3009.9|3009.9|3010.08|3010.08|3010.15|3010.15|3009.9|3009.9|0
1641313230000|2022-01-04 16:20:30|3009.96|3009.96|3010.15|3010.15|3010.31|3010.31|3009.96|3009.96|0
1641313240000|2022-01-04 16:20:40|3010.02|3010.02|3009.5|3009.5|3010.02|3010.02|3009.5|3009.5|0
1641313250000|2022-01-04 16:20:50|3009.42|3009.42|3009.72|3009.72|3009.72|3009.72|3009.42|3009.42|0
1641313260000|2022-01-04 16:21:00|3009.65|3009.65|3009.4|3009.4|3009.81|3009.81|3009.4|3009.4|0
1641313270000|2022-01-04 16:21:10|3009.51|3009.51|3009.51|3009.51|3009.51|3009.51|3009.51|3009.51|0
1641313280000|2022-01-04 16:21:20|3009.64|3009.64|3009.42|3009.42|3009.64|3009.64|3009.42|3009.42|0
1641313290000|2022-01-04 16:21:30|3009.3|3009.3|3009.63|3009.63|3009.63|3009.63|3009.3|3009.3|0
1641313300000|2022-01-04 16:21:40|3009.68|3009.68|3009.55|3009.55|3009.68|3009.68|3009.55|3009.55|0
1641313310000|2022-01-04 16:21:50|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|3009.61|0
1641313320000|2022-01-04 16:22:00|3009.5|3009.5|3009.21|3009.21|3009.64|3009.64|3009.21|3009.21|0
1641313330000|2022-01-04 16:22:10|3009.09|3009.09|3008.89|3008.89|3009.09|3009.09|3008.89|3008.89|0
1641313340000|2022-01-04 16:22:20|3008.82|3008.82|3008.54|3008.54|3008.82|3008.82|3008.54|3008.54|0
1641313350000|2022-01-04 16:22:30|3008.42|3008.42|3008.22|3008.22|3008.42|3008.42|3008.22|3008.22|0
1641313370000|2022-01-04 16:22:50|3008.06|3008.06|3008.06|3008.06|3008.06|3008.06|3008.06|3008.06|0
1641313380000|2022-01-04 16:23:00|3007.8|3007.8|3008.12|3008.12|3008.12|3008.12|3007.8|3007.8|0
1641313390000|2022-01-04 16:23:10|3007.97|3007.97|3007.87|3007.87|3007.97|3007.97|3007.8|3007.8|0
1641313400000|2022-01-04 16:23:20|3007.93|3007.93|3007.94|3007.94|3007.99|3007.99|3007.93|3007.93|0
1641313410000|2022-01-04 16:23:30|3007.78|3007.78|3007.72|3007.72|3007.78|3007.78|3007.72|3007.72|0
1641313420000|2022-01-04 16:23:40|3007.8|3007.8|3007.73|3007.73|3007.8|3007.8|3007.6|3007.6|0
1641313430000|2022-01-04 16:23:50|3007.84|3007.84|3007.84|3007.84|3008.14|3008.14|3007.84|3007.84|0
1641313440000|2022-01-04 16:24:00|3007.76|3007.76|3007.9|3007.9|3007.9|3007.9|3007.76|3007.76|0
1641313450000|2022-01-04 16:24:10|3008.21|3008.21|3008.45|3008.45|3008.45|3008.45|3008.21|3008.21|0
1641313460000|2022-01-04 16:24:20|3008.58|3008.58|3009.03|3009.03|3009.09|3009.09|3008.58|3008.58|0
1641313490000|2022-01-04 16:24:50|3008.97|3008.97|3009.15|3009.15|3009.15|3009.15|3008.95|3008.95|0
1641313500000|2022-01-04 16:25:00|3009.09|3009.09|3009.15|3009.15|3009.42|3009.42|3009.09|3009.09|0
1641313510000|2022-01-04 16:25:10|3008.84|3008.84|3009.3|3009.3|3009.37|3009.37|3008.8|3008.8|0
1641313520000|2022-01-04 16:25:20|3009|3009|3008.42|3008.42|3009|3009|3008.42|3008.42|0
1641313530000|2022-01-04 16:25:30|3008.35|3008.35|3008.35|3008.35|3008.35|3008.35|3008.35|3008.35|0
1641313540000|2022-01-04 16:25:40|3008.48|3008.48|3009.26|3009.26|3009.3|3009.3|3008.48|3008.48|0
1641313550000|2022-01-04 16:25:50|3009.19|3009.19|3009.49|3009.49|3009.56|3009.56|3009.19|3009.19|0
1641313560000|2022-01-04 16:26:00|3009.52|3009.52|3010.03|3010.03|3010.03|3010.03|3009.52|3009.52|0
1641313570000|2022-01-04 16:26:10|3010.15|3010.15|3009.93|3009.93|3010.22|3010.22|3009.93|3009.93|0
1641313580000|2022-01-04 16:26:20|3010.08|3010.08|3009.88|3009.88|3010.12|3010.12|3009.88|3009.88|0
1641313590000|2022-01-04 16:26:30|3009.92|3009.92|3010.05|3010.05|3010.05|3010.05|3009.92|3009.92|0
1641313600000|2022-01-04 16:26:40|3010.17|3010.17|3010.17|3010.17|3010.17|3010.17|3010.17|3010.17|0
1641313610000|2022-01-04 16:26:50|3010.25|3010.25|3010.25|3010.25|3010.25|3010.25|3010.25|3010.25|0
1641313620000|2022-01-04 16:27:00|3010.39|3010.39|3010.27|3010.27|3010.47|3010.47|3010.21|3010.21|0
1641313630000|2022-01-04 16:27:10|3010.24|3010.24|3010.75|3010.75|3010.91|3010.91|3010.24|3010.24|0
1641313640000|2022-01-04 16:27:20|3010.72|3010.72|3010.83|3010.83|3010.83|3010.83|3010.72|3010.72|0
1641313650000|2022-01-04 16:27:30|3010.67|3010.67|3010.48|3010.48|3010.67|3010.67|3010.48|3010.48|0
1641313660000|2022-01-04 16:27:40|3010.37|3010.37|3010.11|3010.11|3010.37|3010.37|3010.11|3010.11|0
1641313670000|2022-01-04 16:27:50|3010.06|3010.06|3009.86|3009.86|3010.06|3010.06|3009.86|3009.86|0
1641313680000|2022-01-04 16:28:00|3009.94|3009.94|3010.05|3010.05|3010.05|3010.05|3009.94|3009.94|0
1641313690000|2022-01-04 16:28:10|3009.84|3009.84|3009.38|3009.38|3009.87|3009.87|3009.38|3009.38|0
1641313700000|2022-01-04 16:28:20|3009.51|3009.51|3009.15|3009.15|3009.51|3009.51|3009.14|3009.14|0
1641313710000|2022-01-04 16:28:30|3009.47|3009.47|3009.82|3009.82|3009.82|3009.82|3009.47|3009.47|0
1641313720000|2022-01-04 16:28:40|3009.86|3009.86|3009.62|3009.62|3009.86|3009.86|3009.62|3009.62|0
1641313730000|2022-01-04 16:28:50|3009.73|3009.73|3009.6|3009.6|3009.73|3009.73|3009.6|3009.6|0
1641313740000|2022-01-04 16:29:00|3009.73|3009.73|3009.91|3009.91|3010.3|3010.3|3009.73|3009.73|0
1641313750000|2022-01-04 16:29:10|3010.08|3010.08|3010.1|3010.1|3010.41|3010.41|3010.04|3010.04|0
1641313760000|2022-01-04 16:29:20|3009.99|3009.99|3010.43|3010.43|3010.43|3010.43|3009.99|3009.99|0
1641313770000|2022-01-04 16:29:30|3010.31|3010.31|3010.23|3010.23|3010.31|3010.31|3010.1|3010.1|0
1641313780000|2022-01-04 16:29:40|3010.56|3010.56|3010.28|3010.28|3010.74|3010.74|3010.27|3010.27|0
1641313790000|2022-01-04 16:29:50|3010.44|3010.44|3010.86|3010.86|3010.92|3010.92|3010.37|3010.37|0
1641370500000|2022-01-05 08:15:00|3026.19|3026.19|3025.74|3025.74|3026.31|3026.31|3025.74|3025.74|0
1641370510000|2022-01-05 08:15:10|3026.53|3026.53|3026.72|3026.72|3026.72|3026.72|3026.53|3026.53|0
1641370520000|2022-01-05 08:15:20|3026.46|3026.46|3026.74|3026.74|3026.74|3026.74|3026.46|3026.46|0
1641370540000|2022-01-05 08:15:40|3026.25|3026.25|3026.89|3026.89|3026.89|3026.89|3026.25|3026.25|0
1641370560000|2022-01-05 08:16:00|3026.77|3026.77|3027.01|3027.01|3027.01|3027.01|3026.77|3026.77|0
1641370570000|2022-01-05 08:16:10|3027.25|3027.25|3027.5|3027.5|3027.5|3027.5|3027.25|3027.25|0
1641370580000|2022-01-05 08:16:20|3027.37|3027.37|3027.37|3027.37|3027.37|3027.37|3027.37|3027.37|0
1641370590000|2022-01-05 08:16:30|3028.14|3028.14|3028.58|3028.58|3028.58|3028.58|3028.14|3028.14|0
1641370600000|2022-01-05 08:16:40|3028.47|3028.47|3028.47|3028.47|3028.47|3028.47|3028.47|3028.47|0
1641370620000|2022-01-05 08:17:00|3028.8|3028.8|3028.51|3028.51|3028.8|3028.8|3028.51|3028.51|0
1641370630000|2022-01-05 08:17:10|3028.39|3028.39|3028.39|3028.39|3028.39|3028.39|3028.39|3028.39|0
1641370640000|2022-01-05 08:17:20|3028.27|3028.27|3026.23|3026.23|3028.27|3028.27|3026.23|3026.23|0
1641370650000|2022-01-05 08:17:30|3026.2|3026.2|3026.2|3026.2|3026.2|3026.2|3026.2|3026.2|0
1641370690000|2022-01-05 08:18:10|3026.08|3026.08|3024.85|3024.85|3026.08|3026.08|3024.85|3024.85|0
1641370700000|2022-01-05 08:18:20|3024.72|3024.72|3024.95|3024.95|3024.95|3024.95|3024.72|3024.72|0
1641370710000|2022-01-05 08:18:30|3025.07|3025.07|3025.07|3025.07|3025.07|3025.07|3025.07|3025.07|0
1641370720000|2022-01-05 08:18:40|3024.12|3024.12|3023.65|3023.65|3024.12|3024.12|3023.65|3023.65|0
1641370730000|2022-01-05 08:18:50|3024.04|3024.04|3024.04|3024.04|3024.04|3024.04|3024.04|3024.04|0
1641370740000|2022-01-05 08:19:00|3023.97|3023.97|3023.97|3023.97|3023.97|3023.97|3023.97|3023.97|0
1641370750000|2022-01-05 08:19:10|3023.36|3023.36|3023.73|3023.73|3023.73|3023.73|3023.18|3023.18|0
1641370760000|2022-01-05 08:19:20|3023.29|3023.29|3023.29|3023.29|3023.29|3023.29|3023.29|3023.29|0
1641370770000|2022-01-05 08:19:30|3023.51|3023.51|3023.8|3023.8|3023.8|3023.8|3023.51|3023.51|0
1641370780000|2022-01-05 08:19:40|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|3023.83|0
1641370790000|2022-01-05 08:19:50|3023.72|3023.72|3023.85|3023.85|3023.85|3023.85|3023.72|3023.72|0
1641370800000|2022-01-05 08:20:00|3024.04|3024.04|3024.29|3024.29|3024.42|3024.42|3024.04|3024.04|0
1641370810000|2022-01-05 08:20:10|3024.18|3024.18|3024.18|3024.18|3024.18|3024.18|3024.18|3024.18|0
1641370820000|2022-01-05 08:20:20|3023.83|3023.83|3022.68|3022.68|3023.83|3023.83|3022.52|3022.52|0
1641370830000|2022-01-05 08:20:30|3022.91|3022.91|3022.95|3022.95|3022.95|3022.95|3022.55|3022.55|0
1641370840000|2022-01-05 08:20:40|3022.82|3022.82|3022.95|3022.95|3022.95|3022.95|3022.82|3022.82|0
1641370850000|2022-01-05 08:20:50|3022.67|3022.67|3022.98|3022.98|3022.98|3022.98|3022.67|3022.67|0
1641370860000|2022-01-05 08:21:00|3023.05|3023.05|3022.77|3022.77|3023.05|3023.05|3022.77|3022.77|0
1641370870000|2022-01-05 08:21:10|3023.05|3023.05|3023.05|3023.05|3023.05|3023.05|3023.05|3023.05|0
1641370880000|2022-01-05 08:21:20|3023.28|3023.28|3022.78|3022.78|3023.28|3023.28|3022.78|3022.78|0
1641370890000|2022-01-05 08:21:30|3023.3|3023.3|3023.3|3023.3|3023.3|3023.3|3023.3|3023.3|0
1641370900000|2022-01-05 08:21:40|3022.83|3022.83|3022.83|3022.83|3022.83|3022.83|3022.83|3022.83|0
1641370910000|2022-01-05 08:21:50|3022.96|3022.96|3022.88|3022.88|3022.96|3022.96|3022.57|3022.57|0
1641370930000|2022-01-05 08:22:10|3022.93|3022.93|3022.99|3022.99|3023.06|3023.06|3022.93|3022.93|0
1641370950000|2022-01-05 08:22:30|3023.33|3023.33|3024.04|3024.04|3024.04|3024.04|3023.33|3023.33|0
1641370960000|2022-01-05 08:22:40|3024.18|3024.18|3024.18|3024.18|3024.18|3024.18|3024.18|3024.18|0
1641370980000|2022-01-05 08:23:00|3024.23|3024.23|3024.3|3024.3|3024.3|3024.3|3024.23|3024.23|0
1641371000000|2022-01-05 08:23:20|3024.34|3024.34|3024.21|3024.21|3024.34|3024.34|3024.21|3024.21|0
1641371010000|2022-01-05 08:23:30|3024.32|3024.32|3025.11|3025.11|3025.11|3025.11|3024.32|3024.32|0
1641371020000|2022-01-05 08:23:40|3025.29|3025.29|3025.45|3025.45|3025.45|3025.45|3025.29|3025.29|0
1641371030000|2022-01-05 08:23:50|3025.1|3025.1|3025.1|3025.1|3025.1|3025.1|3025.1|3025.1|0
1641371040000|2022-01-05 08:24:00|3024.96|3024.96|3025.03|3025.03|3025.03|3025.03|3024.89|3024.89|0
1641371050000|2022-01-05 08:24:10|3025.22|3025.22|3024.84|3024.84|3025.22|3025.22|3024.84|3024.84|0
1641371080000|2022-01-05 08:24:40|3025.45|3025.45|3025.45|3025.45|3025.45|3025.45|3025.45|3025.45|0
1641371090000|2022-01-05 08:24:50|3026.06|3026.06|3026.06|3026.06|3026.06|3026.06|3026.06|3026.06|0
1641371100000|2022-01-05 08:25:00|3026.3|3026.3|3026.23|3026.23|3026.47|3026.47|3026.23|3026.23|0
1641371110000|2022-01-05 08:25:10|3026.59|3026.59|3027.04|3027.04|3027.04|3027.04|3026.52|3026.52|0
1641371120000|2022-01-05 08:25:20|3027.28|3027.28|3027.4|3027.4|3027.4|3027.4|3027.28|3027.28|0
1641371130000|2022-01-05 08:25:30|3027.53|3027.53|3027.18|3027.18|3027.53|3027.53|3027.18|3027.18|0
1641371140000|2022-01-05 08:25:40|3027.3|3027.3|3027.13|3027.13|3027.43|3027.43|3027.13|3027.13|0
1641371150000|2022-01-05 08:25:50|3026.76|3026.76|3026.76|3026.76|3026.76|3026.76|3026.76|3026.76|0
1641371160000|2022-01-05 08:26:00|3026.66|3026.66|3027.24|3027.24|3027.24|3027.24|3026.6|3026.6|0
1641371170000|2022-01-05 08:26:10|3027.06|3027.06|3026.92|3026.92|3027.06|3027.06|3026.92|3026.92|0
1641371180000|2022-01-05 08:26:20|3027.31|3027.31|3027.31|3027.31|3027.31|3027.31|3027.31|3027.31|0
1641371190000|2022-01-05 08:26:30|3027.2|3027.2|3027.04|3027.04|3027.2|3027.2|3026.86|3026.86|0
1641371210000|2022-01-05 08:26:50|3027.16|3027.16|3027.95|3027.95|3028.08|3028.08|3027.16|3027.16|0
1641371220000|2022-01-05 08:27:00|3028.07|3028.07|3027.86|3027.86|3028.39|3028.39|3027.86|3027.86|0
1641371230000|2022-01-05 08:27:10|3028.23|3028.23|3027.85|3027.85|3028.32|3028.32|3027.85|3027.85|0
1641371240000|2022-01-05 08:27:20|3027.98|3027.98|3027.98|3027.98|3027.98|3027.98|3027.98|3027.98|0
1641371250000|2022-01-05 08:27:30|3027.67|3027.67|3027.07|3027.07|3027.98|3027.98|3027.07|3027.07|0
1641371260000|2022-01-05 08:27:40|3027.51|3027.51|3027.51|3027.51|3027.51|3027.51|3027.51|3027.51|0
1641371280000|2022-01-05 08:28:00|3027.77|3027.77|3028.24|3028.24|3028.24|3028.24|3027.77|3027.77|0
1641371290000|2022-01-05 08:28:10|3028.12|3028.12|3027.92|3027.92|3028.12|3028.12|3027.92|3027.92|0
1641371300000|2022-01-05 08:28:20|3027.96|3027.96|3027.99|3027.99|3027.99|3027.99|3027.96|3027.96|0
1641371310000|2022-01-05 08:28:30|3027.76|3027.76|3027.76|3027.76|3027.76|3027.76|3027.76|3027.76|0
1641371320000|2022-01-05 08:28:40|3027.69|3027.69|3027.69|3027.69|3027.69|3027.69|3027.69|3027.69|0
1641371340000|2022-01-05 08:29:00|3027.38|3027.38|3027.26|3027.26|3027.38|3027.38|3027.26|3027.26|0
1641371360000|2022-01-05 08:29:20|3027.42|3027.42|3028.24|3028.24|3028.24|3028.24|3027.36|3027.36|0
1641371390000|2022-01-05 08:29:50|3028.36|3028.36|3029.06|3029.06|3029.11|3029.11|3028.36|3028.36|0
1641371400000|2022-01-05 08:30:00|3029.23|3029.23|3029.08|3029.08|3029.39|3029.39|3029.08|3029.08|0
1641371410000|2022-01-05 08:30:10|3029.36|3029.36|3029.36|3029.36|3029.36|3029.36|3029.36|3029.36|0
1641371420000|2022-01-05 08:30:20|3029.69|3029.69|3029.61|3029.61|3029.69|3029.69|3029.61|3029.61|0
1641371490000|2022-01-05 08:31:30|3030.23|3030.23|3029.2|3029.2|3030.23|3030.23|3029.2|3029.2|0
1641371500000|2022-01-05 08:31:40|3029.11|3029.11|3028.96|3028.96|3029.11|3029.11|3028.8|3028.8|0
1641371510000|2022-01-05 08:31:50|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|0
1641371520000|2022-01-05 08:32:00|3029.66|3029.66|3029.81|3029.81|3029.81|3029.81|3029.66|3029.66|0
1641371530000|2022-01-05 08:32:10|3029.33|3029.33|3028.24|3028.24|3029.33|3029.33|3028.24|3028.24|0
1641371540000|2022-01-05 08:32:20|3028|3028|3028|3028|3028|3028|3028|3028|0
1641371550000|2022-01-05 08:32:30|3027.7|3027.7|3027.7|3027.7|3027.7|3027.7|3027.7|3027.7|0
1641371570000|2022-01-05 08:32:50|3028|3028|3028|3028|3028|3028|3028|3028|0
1641371580000|2022-01-05 08:33:00|3027.87|3027.87|3027.24|3027.24|3027.87|3027.87|3027.24|3027.24|0
1641371600000|2022-01-05 08:33:20|3027.21|3027.21|3027.21|3027.21|3027.21|3027.21|3027.21|3027.21|0
1641371610000|2022-01-05 08:33:30|3026.47|3026.47|3026.47|3026.47|3026.47|3026.47|3026.47|3026.47|0
1641371630000|2022-01-05 08:33:50|3026.92|3026.92|3027.52|3027.52|3027.52|3027.52|3026.79|3026.79|0
1641371640000|2022-01-05 08:34:00|3027.59|3027.59|3027.59|3027.59|3027.59|3027.59|3027.59|3027.59|0
1641371660000|2022-01-05 08:34:20|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|0
1641371690000|2022-01-05 08:34:50|3027.39|3027.39|3027.07|3027.07|3027.39|3027.39|3026.9|3026.9|0
1641371700000|2022-01-05 08:35:00|3027.29|3027.29|3027.56|3027.56|3027.56|3027.56|3027.29|3027.29|0
1641371710000|2022-01-05 08:35:10|3027.4|3027.4|3027.4|3027.4|3027.4|3027.4|3027.4|3027.4|0
1641371720000|2022-01-05 08:35:20|3027.47|3027.47|3027.54|3027.54|3027.54|3027.54|3027.47|3027.47|0
1641371730000|2022-01-05 08:35:30|3027.86|3027.86|3028.11|3028.11|3028.18|3028.18|3027.86|3027.86|0
1641371740000|2022-01-05 08:35:40|3028.18|3028.18|3027.71|3027.71|3028.18|3028.18|3027.71|3027.71|0
1641371750000|2022-01-05 08:35:50|3027.85|3027.85|3027.78|3027.78|3027.85|3027.85|3027.78|3027.78|0
1641371760000|2022-01-05 08:36:00|3027.64|3027.64|3027.64|3027.64|3027.64|3027.64|3027.64|3027.64|0
1641371770000|2022-01-05 08:36:10|3027.57|3027.57|3027.57|3027.57|3027.57|3027.57|3027.57|3027.57|0
1641371800000|2022-01-05 08:36:40|3027.44|3027.44|3027.23|3027.23|3027.44|3027.44|3026.91|3026.91|0
1641371810000|2022-01-05 08:36:50|3027.07|3027.07|3027.07|3027.07|3027.07|3027.07|3027.07|3027.07|0
1641371820000|2022-01-05 08:37:00|3027.2|3027.2|3027.48|3027.48|3027.48|3027.48|3027.2|3027.2|0
1641371830000|2022-01-05 08:37:10|3027.55|3027.55|3027.66|3027.66|3027.73|3027.73|3027.55|3027.55|0
1641371860000|2022-01-05 08:37:40|3027.61|3027.61|3027.54|3027.54|3027.61|3027.61|3027.42|3027.42|0
1641371870000|2022-01-05 08:37:50|3027.38|3027.38|3027.23|3027.23|3027.38|3027.38|3027.23|3027.23|0
1641371890000|2022-01-05 08:38:10|3027.47|3027.47|3027.64|3027.64|3027.64|3027.64|3027.47|3027.47|0
1641371900000|2022-01-05 08:38:20|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|0
1641371910000|2022-01-05 08:38:30|3027.84|3027.84|3028.1|3028.1|3028.1|3028.1|3027.71|3027.71|0
1641371920000|2022-01-05 08:38:40|3027.98|3027.98|3027.98|3027.98|3027.98|3027.98|3027.98|3027.98|0
1641371930000|2022-01-05 08:38:50|3028.11|3028.11|3027.98|3027.98|3028.11|3028.11|3027.98|3027.98|0
1641371940000|2022-01-05 08:39:00|3028.14|3028.14|3028.14|3028.14|3028.14|3028.14|3028.14|3028.14|0
1641371950000|2022-01-05 08:39:10|3028.4|3028.4|3028.4|3028.4|3028.4|3028.4|3028.4|3028.4|0
1641371960000|2022-01-05 08:39:20|3028.34|3028.34|3028.23|3028.23|3028.4|3028.4|3027.96|3027.96|0
1641371970000|2022-01-05 08:39:30|3028.11|3028.11|3028.23|3028.23|3028.23|3028.23|3028.11|3028.11|0
1641371980000|2022-01-05 08:39:40|3027.84|3027.84|3027.84|3027.84|3027.84|3027.84|3027.84|3027.84|0
1641372030000|2022-01-05 08:40:30|3028.36|3028.36|3029.28|3029.28|3029.49|3029.49|3028.36|3028.36|0
1641372040000|2022-01-05 08:40:40|3029.5|3029.5|3029.57|3029.57|3029.85|3029.85|3029.5|3029.5|0
1641372050000|2022-01-05 08:40:50|3029.72|3029.72|3029.95|3029.95|3029.95|3029.95|3029.72|3029.72|0
1641372060000|2022-01-05 08:41:00|3029.63|3029.63|3029.76|3029.76|3029.76|3029.76|3029.63|3029.63|0
1641372070000|2022-01-05 08:41:10|3029.63|3029.63|3029.63|3029.63|3029.63|3029.63|3029.63|3029.63|0
1641372090000|2022-01-05 08:41:30|3029.47|3029.47|3029.47|3029.47|3029.47|3029.47|3029.34|3029.34|0
1641372100000|2022-01-05 08:41:40|3029.35|3029.35|3029.47|3029.47|3029.47|3029.47|3029.35|3029.35|0
1641372110000|2022-01-05 08:41:50|3029.61|3029.61|3029.61|3029.61|3029.61|3029.61|3029.61|3029.61|0
1641372120000|2022-01-05 08:42:00|3029.73|3029.73|3029.46|3029.46|3029.73|3029.73|3029.46|3029.46|0
1641372130000|2022-01-05 08:42:10|3029.59|3029.59|3029.81|3029.81|3029.81|3029.81|3029.59|3029.59|0
1641372150000|2022-01-05 08:42:30|3030.12|3030.12|3030.14|3030.14|3030.35|3030.35|3029.98|3029.98|0
1641372160000|2022-01-05 08:42:40|3030.44|3030.44|3030.44|3030.44|3030.44|3030.44|3030.44|3030.44|0
1641372170000|2022-01-05 08:42:50|3030.56|3030.56|3030.56|3030.56|3030.56|3030.56|3030.56|3030.56|0
1641372180000|2022-01-05 08:43:00|3030.82|3030.82|3030.76|3030.76|3030.82|3030.82|3030.69|3030.69|0
1641372190000|2022-01-05 08:43:10|3030.91|3030.91|3030.65|3030.65|3030.91|3030.91|3030.65|3030.65|0
1641372210000|2022-01-05 08:43:30|3031.18|3031.18|3031.31|3031.31|3031.31|3031.31|3031.05|3031.05|0
1641372230000|2022-01-05 08:43:50|3031.35|3031.35|3031.66|3031.66|3031.66|3031.66|3031.35|3031.35|0
1641372250000|2022-01-05 08:44:10|3031.52|3031.52|3031.52|3031.52|3031.52|3031.52|3031.52|3031.52|0
1641372260000|2022-01-05 08:44:20|3031.04|3031.04|3031.12|3031.12|3031.12|3031.12|3031.04|3031.04|0
1641372270000|2022-01-05 08:44:30|3031.42|3031.42|3030.81|3030.81|3031.42|3031.42|3030.81|3030.81|0
1641372280000|2022-01-05 08:44:40|3031.42|3031.42|3030.73|3030.73|3031.42|3031.42|3030.41|3030.41|0
1641372290000|2022-01-05 08:44:50|3030.85|3030.85|3030.74|3030.74|3030.96|3030.96|3030.63|3030.63|0
1641372300000|2022-01-05 08:45:00|3030.86|3030.86|3031.72|3031.72|3031.72|3031.72|3030.86|3030.86|0
1641372310000|2022-01-05 08:45:10|3031.84|3031.84|3031.68|3031.68|3031.84|3031.84|3031.68|3031.68|0
1641372320000|2022-01-05 08:45:20|3031.82|3031.82|3032.13|3032.13|3032.13|3032.13|3031.82|3031.82|0
1641372330000|2022-01-05 08:45:30|3032.06|3032.06|3032.06|3032.06|3032.06|3032.06|3032.06|3032.06|0
1641372340000|2022-01-05 08:45:40|3032.2|3032.2|3032.36|3032.36|3032.36|3032.36|3032.2|3032.2|0
1641372350000|2022-01-05 08:45:50|3032.2|3032.2|3032.47|3032.47|3032.47|3032.47|3032.2|3032.2|0
1641372380000|2022-01-05 08:46:20|3032.4|3032.4|3032.4|3032.4|3032.4|3032.4|3032.4|3032.4|0
1641372390000|2022-01-05 08:46:30|3032.55|3032.55|3032.55|3032.55|3032.55|3032.55|3032.55|3032.55|0
1641372400000|2022-01-05 08:46:40|3032.4|3032.4|3032.4|3032.4|3032.4|3032.4|3032.4|3032.4|0
1641372410000|2022-01-05 08:46:50|3032.52|3032.52|3032.52|3032.52|3032.52|3032.52|3032.52|3032.52|0
1641372430000|2022-01-05 08:47:10|3032.12|3032.12|3032.1|3032.1|3032.25|3032.25|3032.1|3032.1|0
1641372450000|2022-01-05 08:47:30|3031.97|3031.97|3031.9|3031.9|3031.97|3031.97|3031.9|3031.9|0
1641372470000|2022-01-05 08:47:50|3031.97|3031.97|3032.1|3032.1|3032.25|3032.25|3031.97|3031.97|0
1641372480000|2022-01-05 08:48:00|3032.17|3032.17|3032.03|3032.03|3032.17|3032.17|3032.03|3032.03|0
1641372490000|2022-01-05 08:48:10|3032.18|3032.18|3032.25|3032.25|3032.25|3032.25|3032.18|3032.18|0
1641372500000|2022-01-05 08:48:20|3032.33|3032.33|3032.33|3032.33|3032.33|3032.33|3032.33|3032.33|0
1641372540000|2022-01-05 08:49:00|3032.48|3032.48|3032.36|3032.36|3032.48|3032.48|3032.36|3032.36|0
1641372560000|2022-01-05 08:49:20|3032.29|3032.29|3032.29|3032.29|3032.29|3032.29|3032.29|3032.29|0
1641372570000|2022-01-05 08:49:30|3032.03|3032.03|3032.1|3032.1|3032.1|3032.1|3031.79|3031.79|0
1641372590000|2022-01-05 08:49:50|3032.89|3032.89|3032.91|3032.91|3032.91|3032.91|3032.75|3032.75|0
1641372600000|2022-01-05 08:50:00|3032.98|3032.98|3032.91|3032.91|3033.12|3033.12|3032.91|3032.91|0
1641372610000|2022-01-05 08:50:10|3033.03|3033.03|3033.17|3033.17|3033.24|3033.24|3033.03|3033.03|0
1641372620000|2022-01-05 08:50:20|3033.1|3033.1|3033.32|3033.32|3033.32|3033.32|3032.77|3032.77|0
1641372630000|2022-01-05 08:50:30|3033.25|3033.25|3033.52|3033.52|3033.52|3033.52|3033.25|3033.25|0
1641372640000|2022-01-05 08:50:40|3033.59|3033.59|3034.34|3034.34|3034.34|3034.34|3033.59|3033.59|0
1641372650000|2022-01-05 08:50:50|3034.5|3034.5|3034.44|3034.44|3034.56|3034.56|3034.44|3034.44|0
1641372660000|2022-01-05 08:51:00|3034.28|3034.28|3035.1|3035.1|3035.1|3035.1|3033.97|3033.97|0
1641372670000|2022-01-05 08:51:10|3034.98|3034.98|3035.12|3035.12|3035.12|3035.12|3034.98|3034.98|0
1641372680000|2022-01-05 08:51:20|3034.91|3034.91|3035.21|3035.21|3035.21|3035.21|3034.91|3034.91|0
1641372690000|2022-01-05 08:51:30|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|3035.44|0
1641372700000|2022-01-05 08:51:40|3035.74|3035.74|3036.14|3036.14|3036.14|3036.14|3035.74|3035.74|0
1641372730000|2022-01-05 08:52:10|3036.01|3036.01|3036.01|3036.01|3036.01|3036.01|3036.01|3036.01|0
1641372740000|2022-01-05 08:52:20|3036.15|3036.15|3035.46|3035.46|3036.15|3036.15|3035.46|3035.46|0
1641372750000|2022-01-05 08:52:30|3035.62|3035.62|3035.75|3035.75|3035.75|3035.75|3035.62|3035.62|0
1641372760000|2022-01-05 08:52:40|3035.52|3035.52|3035.43|3035.43|3035.52|3035.52|3035.43|3035.43|0
1641372770000|2022-01-05 08:52:50|3035.69|3035.69|3036.22|3036.22|3036.22|3036.22|3035.69|3035.69|0
1641372780000|2022-01-05 08:53:00|3036.34|3036.34|3036.75|3036.75|3036.75|3036.75|3036.13|3036.13|0
1641372790000|2022-01-05 08:53:10|3036.88|3036.88|3037.49|3037.49|3037.49|3037.49|3036.88|3036.88|0
1641372800000|2022-01-05 08:53:20|3036.57|3036.57|3036.84|3036.84|3036.84|3036.84|3036.57|3036.57|0
1641372810000|2022-01-05 08:53:30|3036.99|3036.99|3037.39|3037.39|3037.39|3037.39|3036.99|3036.99|0
1641372840000|2022-01-05 08:54:00|3037.51|3037.51|3037.75|3037.75|3037.75|3037.75|3037.51|3037.51|0
1641372850000|2022-01-05 08:54:10|3037.44|3037.44|3037.31|3037.31|3037.44|3037.44|3037.31|3037.31|0
1641372860000|2022-01-05 08:54:20|3037.43|3037.43|3037.43|3037.43|3037.43|3037.43|3037.43|3037.43|0
1641372870000|2022-01-05 08:54:30|3037.66|3037.66|3037.66|3037.66|3037.66|3037.66|3037.66|3037.66|0
1641372880000|2022-01-05 08:54:40|3037.39|3037.39|3037.53|3037.53|3037.53|3037.53|3037.13|3037.13|0
1641372890000|2022-01-05 08:54:50|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|3037.4|0
1641372900000|2022-01-05 08:55:00|3037.26|3037.26|3037.51|3037.51|3037.51|3037.51|3037.26|3037.26|0
1641372910000|2022-01-05 08:55:10|3037.86|3037.86|3037.86|3037.86|3037.86|3037.86|3037.86|3037.86|0
1641372920000|2022-01-05 08:55:20|3038.11|3038.11|3037.55|3037.55|3038.11|3038.11|3037.55|3037.55|0
1641372930000|2022-01-05 08:55:30|3037.77|3037.77|3037.28|3037.28|3037.77|3037.77|3037.28|3037.28|0
1641372940000|2022-01-05 08:55:40|3037.41|3037.41|3037.86|3037.86|3037.86|3037.86|3037.41|3037.41|0
1641372950000|2022-01-05 08:55:50|3037.71|3037.71|3037.48|3037.48|3037.71|3037.71|3037.48|3037.48|0
1641372960000|2022-01-05 08:56:00|3037.24|3037.24|3037.11|3037.11|3037.24|3037.24|3037.11|3037.11|0
1641372970000|2022-01-05 08:56:10|3036.67|3036.67|3036.67|3036.67|3036.67|3036.67|3036.67|3036.67|0
1641372990000|2022-01-05 08:56:30|3036.79|3036.79|3036.7|3036.7|3036.91|3036.91|3036.7|3036.7|0
1641373000000|2022-01-05 08:56:40|3036.58|3036.58|3036.8|3036.8|3036.8|3036.8|3036.58|3036.58|0
1641373010000|2022-01-05 08:56:50|3036.96|3036.96|3036.96|3036.96|3036.96|3036.96|3036.96|3036.96|0
1641373020000|2022-01-05 08:57:00|3037.2|3037.2|3036.84|3036.84|3037.2|3037.2|3036.84|3036.84|0
1641373030000|2022-01-05 08:57:10|3036.92|3036.92|3036.92|3036.92|3036.92|3036.92|3036.92|3036.92|0
1641373050000|2022-01-05 08:57:30|3036.99|3036.99|3037.27|3037.27|3037.27|3037.27|3036.88|3036.88|0
1641373060000|2022-01-05 08:57:40|3037.13|3037.13|3037.17|3037.17|3037.17|3037.17|3037.13|3037.13|0
1641373070000|2022-01-05 08:57:50|3036.84|3036.84|3036.51|3036.51|3036.84|3036.84|3036.51|3036.51|0
1641373080000|2022-01-05 08:58:00|3036.44|3036.44|3037.64|3037.64|3037.64|3037.64|3036.37|3036.37|0
1641373090000|2022-01-05 08:58:10|3037.48|3037.48|3037.66|3037.66|3037.66|3037.66|3037.17|3037.17|0
1641373100000|2022-01-05 08:58:20|3037.72|3037.72|3038|3038|3038|3038|3037.72|3037.72|0
1641373110000|2022-01-05 08:58:30|3038.03|3038.03|3037.77|3037.77|3038.03|3038.03|3037.77|3037.77|0
1641373120000|2022-01-05 08:58:40|3037.66|3037.66|3037.82|3037.82|3037.82|3037.82|3037.66|3037.66|0
1641373130000|2022-01-05 08:58:50|3038.13|3038.13|3037.69|3037.69|3038.25|3038.25|3037.69|3037.69|0
1641373140000|2022-01-05 08:59:00|3037.91|3037.91|3037.73|3037.73|3037.96|3037.96|3037.73|3037.73|0
1641373150000|2022-01-05 08:59:10|3037.96|3037.96|3038.31|3038.31|3038.31|3038.31|3037.96|3037.96|0
1641373160000|2022-01-05 08:59:20|3038.38|3038.38|3037.83|3037.83|3038.38|3038.38|3037.72|3037.72|0
1641373170000|2022-01-05 08:59:30|3037.72|3037.72|3037.82|3037.82|3037.94|3037.94|3037.72|3037.72|0
1641373180000|2022-01-05 08:59:40|3037.94|3037.94|3037.58|3037.58|3038.05|3038.05|3037.45|3037.45|0
1641373190000|2022-01-05 08:59:50|3037.72|3037.72|3038.05|3038.05|3038.05|3038.05|3037.72|3037.72|0
1641373200000|2022-01-05 09:00:00|3037.89|3037.89|3038.31|3038.31|3038.31|3038.31|3037.89|3037.89|0
1641373220000|2022-01-05 09:00:20|3038.1|3038.1|3038.31|3038.31|3038.31|3038.31|3038.1|3038.1|0
1641373230000|2022-01-05 09:00:30|3038.18|3038.18|3038.18|3038.18|3038.18|3038.18|3038.18|3038.18|0
1641373240000|2022-01-05 09:00:40|3038.22|3038.22|3038.22|3038.22|3038.22|3038.22|3038.22|3038.22|0
1641373260000|2022-01-05 09:01:00|3037.9|3037.9|3037.75|3037.75|3037.9|3037.9|3037.75|3037.75|0
1641373270000|2022-01-05 09:01:10|3037.63|3037.63|3037.51|3037.51|3037.63|3037.63|3037.51|3037.51|0
1641373280000|2022-01-05 09:01:20|3037.25|3037.25|3037.25|3037.25|3037.25|3037.25|3037.25|3037.25|0
1641373290000|2022-01-05 09:01:30|3037.13|3037.13|3037.09|3037.09|3037.13|3037.13|3036.97|3036.97|0
1641373300000|2022-01-05 09:01:40|3036.93|3036.93|3036.62|3036.62|3036.93|3036.93|3036.62|3036.62|0
1641373320000|2022-01-05 09:02:00|3036.5|3036.5|3036.5|3036.5|3036.5|3036.5|3036.5|3036.5|0
1641373340000|2022-01-05 09:02:20|3037.03|3037.03|3036.81|3036.81|3037.03|3037.03|3036.81|3036.81|0
1641373350000|2022-01-05 09:02:30|3036.68|3036.68|3036.68|3036.68|3036.68|3036.68|3036.68|3036.68|0
1641373360000|2022-01-05 09:02:40|3036.81|3036.81|3036.8|3036.8|3036.94|3036.94|3036.8|3036.8|0
1641373370000|2022-01-05 09:02:50|3036.67|3036.67|3036.4|3036.4|3036.67|3036.67|3036.4|3036.4|0
1641373380000|2022-01-05 09:03:00|3036.09|3036.09|3035.81|3035.81|3036.09|3036.09|3035.81|3035.81|0
1641373390000|2022-01-05 09:03:10|3035.68|3035.68|3035.72|3035.72|3035.72|3035.72|3035.4|3035.4|0
1641373400000|2022-01-05 09:03:20|3035.46|3035.46|3035.41|3035.41|3035.46|3035.46|3035.15|3035.15|0
1641373410000|2022-01-05 09:03:30|3035.54|3035.54|3035.91|3035.91|3035.91|3035.91|3035.54|3035.54|0
1641373420000|2022-01-05 09:03:40|3036.03|3036.03|3036.15|3036.15|3036.15|3036.15|3036.03|3036.03|0
1641373430000|2022-01-05 09:03:50|3035.49|3035.49|3035.97|3035.97|3035.97|3035.97|3035.36|3035.36|0
1641373470000|2022-01-05 09:04:30|3036.04|3036.04|3036.04|3036.04|3036.04|3036.04|3036.04|3036.04|0
1641373500000|2022-01-05 09:05:00|3035.52|3035.52|3035.78|3035.78|3035.78|3035.78|3035.52|3035.52|0
1641373510000|2022-01-05 09:05:10|3035.89|3035.89|3035.78|3035.78|3035.89|3035.89|3035.78|3035.78|0
1641373530000|2022-01-05 09:05:30|3035.91|3035.91|3037.22|3037.22|3037.22|3037.22|3035.91|3035.91|0
1641373540000|2022-01-05 09:05:40|3037.34|3037.34|3037.34|3037.34|3037.46|3037.46|3037.34|3037.34|0
1641373550000|2022-01-05 09:05:50|3037.22|3037.22|3037.35|3037.35|3037.35|3037.35|3037.22|3037.22|0
1641373560000|2022-01-05 09:06:00|3037.46|3037.46|3037.57|3037.57|3037.57|3037.57|3037.46|3037.46|0
1641373570000|2022-01-05 09:06:10|3037.36|3037.36|3037.43|3037.43|3037.43|3037.43|3037.36|3037.36|0
1641373580000|2022-01-05 09:06:20|3037.5|3037.5|3037.29|3037.29|3037.57|3037.57|3037.29|3037.29|0
1641373590000|2022-01-05 09:06:30|3037.61|3037.61|3037.68|3037.68|3037.68|3037.68|3037.61|3037.61|0
1641373600000|2022-01-05 09:06:40|3037.52|3037.52|3037.05|3037.05|3037.52|3037.52|3037.05|3037.05|0
1641373610000|2022-01-05 09:06:50|3036.97|3036.97|3036.97|3036.97|3036.97|3036.97|3036.97|3036.97|0
1641373620000|2022-01-05 09:07:00|3036.82|3036.82|3036.82|3036.82|3036.82|3036.82|3036.82|3036.82|0
1641373630000|2022-01-05 09:07:10|3036.75|3036.75|3036.64|3036.64|3036.75|3036.75|3036.64|3036.64|0
1641373640000|2022-01-05 09:07:20|3036.52|3036.52|3036.52|3036.52|3036.52|3036.52|3036.52|3036.52|0
1641373660000|2022-01-05 09:07:40|3036.39|3036.39|3036.07|3036.07|3036.39|3036.39|3036.07|3036.07|0
1641373670000|2022-01-05 09:07:50|3036.2|3036.2|3036.2|3036.2|3036.2|3036.2|3036.2|3036.2|0
1641373680000|2022-01-05 09:08:00|3035.92|3035.92|3035.92|3035.92|3035.92|3035.92|3035.92|3035.92|0
1641373730000|2022-01-05 09:08:50|3036.18|3036.18|3036.18|3036.18|3036.18|3036.18|3036.18|3036.18|0
1641373740000|2022-01-05 09:09:00|3036.06|3036.06|3036.06|3036.06|3036.06|3036.06|3036.06|3036.06|0
1641373770000|2022-01-05 09:09:30|3036.12|3036.12|3036.12|3036.12|3036.12|3036.12|3036.12|3036.12|0
1641373780000|2022-01-05 09:09:40|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|3036.24|0
1641373790000|2022-01-05 09:09:50|3036.4|3036.4|3036.56|3036.56|3036.56|3036.56|3036.4|3036.4|0
1641373800000|2022-01-05 09:10:00|3036.86|3036.86|3036.86|3036.86|3036.98|3036.98|3036.6|3036.6|0
1641373810000|2022-01-05 09:10:10|3036.74|3036.74|3036.84|3036.84|3036.84|3036.84|3036.74|3036.74|0
1641373820000|2022-01-05 09:10:20|3037.11|3037.11|3036.95|3036.95|3037.11|3037.11|3036.95|3036.95|0
1641373840000|2022-01-05 09:10:40|3037.19|3037.19|3037.5|3037.5|3037.5|3037.5|3037.19|3037.19|0
1641373850000|2022-01-05 09:10:50|3037.58|3037.58|3037.86|3037.86|3037.86|3037.86|3037.58|3037.58|0
1641373860000|2022-01-05 09:11:00|3038.05|3038.05|3038.23|3038.23|3038.23|3038.23|3038.05|3038.05|0
1641373870000|2022-01-05 09:11:10|3038.16|3038.16|3038.16|3038.16|3038.16|3038.16|3038.16|3038.16|0
1641373880000|2022-01-05 09:11:20|3038.1|3038.1|3038.1|3038.1|3038.1|3038.1|3038.1|3038.1|0
1641373890000|2022-01-05 09:11:30|3038.26|3038.26|3038.26|3038.26|3038.26|3038.26|3038.26|3038.26|0
1641373900000|2022-01-05 09:11:40|3038.2|3038.2|3038.2|3038.2|3038.2|3038.2|3038.2|3038.2|0
1641373940000|2022-01-05 09:12:20|3038.31|3038.31|3038.12|3038.12|3038.31|3038.31|3038.12|3038.12|0
1641373960000|2022-01-05 09:12:40|3038.25|3038.25|3039.16|3039.16|3039.16|3039.16|3038.25|3038.25|0
1641373980000|2022-01-05 09:13:00|3039.42|3039.42|3039.29|3039.29|3039.42|3039.42|3039.29|3039.29|0
1641374000000|2022-01-05 09:13:20|3039.42|3039.42|3039.42|3039.42|3039.42|3039.42|3039.42|3039.42|0
1641374010000|2022-01-05 09:13:30|3039.29|3039.29|3039.73|3039.73|3039.73|3039.73|3039.29|3039.29|0
1641374020000|2022-01-05 09:13:40|3039.89|3039.89|3039.89|3039.89|3039.89|3039.89|3039.89|3039.89|0
1641374030000|2022-01-05 09:13:50|3040.11|3040.11|3040.26|3040.26|3040.33|3040.33|3040.11|3040.11|0
1641374040000|2022-01-05 09:14:00|3040.1|3040.1|3040.47|3040.47|3040.51|3040.51|3040.03|3040.03|0
1641374060000|2022-01-05 09:14:20|3040.4|3040.4|3040.46|3040.46|3040.59|3040.59|3040.4|3040.4|0
1641374070000|2022-01-05 09:14:30|3040.58|3040.58|3040.58|3040.58|3040.58|3040.58|3040.58|3040.58|0
1641374080000|2022-01-05 09:14:40|3040.71|3040.71|3040.71|3040.71|3040.71|3040.71|3040.71|3040.71|0
1641374090000|2022-01-05 09:14:50|3040.78|3040.78|3040.71|3040.71|3040.78|3040.78|3040.71|3040.71|0
1641374100000|2022-01-05 09:15:00|3040.84|3040.84|3041.09|3041.09|3041.09|3041.09|3040.84|3040.84|0
1641374110000|2022-01-05 09:15:10|3041.15|3041.15|3041.39|3041.39|3041.39|3041.39|3041.15|3041.15|0
1641374120000|2022-01-05 09:15:20|3041.54|3041.54|3041.46|3041.46|3041.54|3041.54|3041.46|3041.46|0
1641374130000|2022-01-05 09:15:30|3041.33|3041.33|3041.33|3041.33|3041.33|3041.33|3041.33|3041.33|0
1641374140000|2022-01-05 09:15:40|3041.09|3041.09|3041.09|3041.09|3041.09|3041.09|3041.09|3041.09|0
1641374150000|2022-01-05 09:15:50|3041.16|3041.16|3041.16|3041.16|3041.16|3041.16|3041.16|3041.16|0
1641374160000|2022-01-05 09:16:00|3041.28|3041.28|3041.28|3041.28|3041.28|3041.28|3041.28|3041.28|0
1641374180000|2022-01-05 09:16:20|3041.13|3041.13|3041.13|3041.13|3041.13|3041.13|3041.13|3041.13|0
1641374190000|2022-01-05 09:16:30|3041.01|3041.01|3040.93|3040.93|3041.01|3041.01|3040.93|3040.93|0
1641374200000|2022-01-05 09:16:40|3041.08|3041.08|3041.23|3041.23|3041.4|3041.4|3040.93|3040.93|0
1641374210000|2022-01-05 09:16:50|3040.71|3040.71|3041.06|3041.06|3041.06|3041.06|3040.71|3040.71|0
1641374220000|2022-01-05 09:17:00|3040.94|3040.94|3041.07|3041.07|3041.07|3041.07|3040.94|3040.94|0
1641374230000|2022-01-05 09:17:10|3041.2|3041.2|3041.21|3041.21|3041.21|3041.21|3041.14|3041.14|0
1641374240000|2022-01-05 09:17:20|3041.09|3041.09|3040.97|3040.97|3041.09|3041.09|3040.97|3040.97|0
1641374250000|2022-01-05 09:17:30|3041.11|3041.11|3041.11|3041.11|3041.11|3041.11|3041.11|3041.11|0
1641374270000|2022-01-05 09:17:50|3041.05|3041.05|3040.98|3040.98|3041.05|3041.05|3040.98|3040.98|0
1641374280000|2022-01-05 09:18:00|3041.06|3041.06|3041.06|3041.06|3041.06|3041.06|3041.06|3041.06|0
1641374290000|2022-01-05 09:18:10|3041.13|3041.13|3041.13|3041.13|3041.13|3041.13|3041.13|3041.13|0
1641374300000|2022-01-05 09:18:20|3041.44|3041.44|3041.83|3041.83|3041.83|3041.83|3041.44|3041.44|0
1641374330000|2022-01-05 09:18:50|3041.76|3041.76|3041.76|3041.76|3041.76|3041.76|3041.76|3041.76|0
1641374340000|2022-01-05 09:19:00|3041.69|3041.69|3041.92|3041.92|3041.92|3041.92|3041.55|3041.55|0
1641374360000|2022-01-05 09:19:20|3043.12|3043.12|3043.17|3043.17|3043.17|3043.17|3043.12|3043.12|0
1641374370000|2022-01-05 09:19:30|3043.01|3043.01|3043.32|3043.32|3043.32|3043.32|3043.01|3043.01|0
1641374380000|2022-01-05 09:19:40|3043.44|3043.44|3043.56|3043.56|3043.56|3043.56|3043.44|3043.44|0
1641374390000|2022-01-05 09:19:50|3043.32|3043.32|3043.32|3043.32|3043.32|3043.32|3043.32|3043.32|0
1641374410000|2022-01-05 09:20:10|3043.96|3043.96|3043.96|3043.96|3043.96|3043.96|3043.96|3043.96|0
1641374430000|2022-01-05 09:20:30|3043.59|3043.59|3043.59|3043.59|3043.59|3043.59|3043.59|3043.59|0
1641374450000|2022-01-05 09:20:50|3043.2|3043.2|3043.2|3043.2|3043.2|3043.2|3043.2|3043.2|0
1641374460000|2022-01-05 09:21:00|3043.27|3043.27|3043.52|3043.52|3043.52|3043.52|3043.27|3043.27|0
1641374470000|2022-01-05 09:21:10|3043.72|3043.72|3043.72|3043.72|3043.72|3043.72|3043.72|3043.72|0
1641374480000|2022-01-05 09:21:20|3044.19|3044.19|3044.19|3044.19|3044.19|3044.19|3044.19|3044.19|0
1641374490000|2022-01-05 09:21:30|3043.8|3043.8|3044.09|3044.09|3044.09|3044.09|3043.8|3043.8|0
1641374520000|2022-01-05 09:22:00|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|0
1641374530000|2022-01-05 09:22:10|3043.84|3043.84|3044.12|3044.12|3044.12|3044.12|3043.84|3043.84|0
1641374610000|2022-01-05 09:23:30|3043.83|3043.83|3043.83|3043.83|3043.83|3043.83|3043.83|3043.83|0
1641374630000|2022-01-05 09:23:50|3043.7|3043.7|3043.76|3043.76|3043.83|3043.83|3043.57|3043.57|0
1641374640000|2022-01-05 09:24:00|3043.69|3043.69|3043.82|3043.82|3043.82|3043.82|3043.69|3043.69|0
1641374650000|2022-01-05 09:24:10|3043.66|3043.66|3043.3|3043.3|3043.66|3043.66|3043.3|3043.3|0
1641374660000|2022-01-05 09:24:20|3043.44|3043.44|3043.35|3043.35|3043.54|3043.54|3043.3|3043.3|0
1641374680000|2022-01-05 09:24:40|3043.42|3043.42|3043.54|3043.54|3043.54|3043.54|3043.3|3043.3|0
1641374690000|2022-01-05 09:24:50|3043.7|3043.7|3043.38|3043.38|3043.7|3043.7|3043.38|3043.38|0
1641374700000|2022-01-05 09:25:00|3043.2|3043.2|3043.2|3043.2|3043.2|3043.2|3043.2|3043.2|0
1641374710000|2022-01-05 09:25:10|3043.32|3043.32|3043.32|3043.32|3043.32|3043.32|3043.32|3043.32|0
1641374730000|2022-01-05 09:25:30|3043.44|3043.44|3043.81|3043.81|3043.81|3043.81|3043.32|3043.32|0
1641374740000|2022-01-05 09:25:40|3043.69|3043.69|3043.91|3043.91|3043.91|3043.91|3043.69|3043.69|0
1641374750000|2022-01-05 09:25:50|3043.8|3043.8|3043.8|3043.8|3043.8|3043.8|3043.8|3043.8|0
1641374760000|2022-01-05 09:26:00|3043.59|3043.59|3043.39|3043.39|3043.59|3043.59|3043.27|3043.27|0
1641374770000|2022-01-05 09:26:10|3043.25|3043.25|3043.38|3043.38|3043.38|3043.38|3043.25|3043.25|0
1641374800000|2022-01-05 09:26:40|3043.62|3043.62|3043.74|3043.74|3043.74|3043.74|3043.62|3043.62|0
1641374810000|2022-01-05 09:26:50|3043.5|3043.5|3043.64|3043.64|3043.64|3043.64|3043.5|3043.5|0
1641374820000|2022-01-05 09:27:00|3043.52|3043.52|3043.56|3043.56|3043.61|3043.61|3043.4|3043.4|0
1641374830000|2022-01-05 09:27:10|3043.63|3043.63|3044.01|3044.01|3044.01|3044.01|3043.49|3043.49|0
1641374840000|2022-01-05 09:27:20|3043.9|3043.9|3043.68|3043.68|3043.9|3043.9|3043.68|3043.68|0
1641374860000|2022-01-05 09:27:40|3043.63|3043.63|3043.63|3043.63|3043.63|3043.63|3043.63|3043.63|0
1641374870000|2022-01-05 09:27:50|3043.87|3043.87|3043.87|3043.87|3043.87|3043.87|3043.87|3043.87|0
1641374880000|2022-01-05 09:28:00|3043.75|3043.75|3043.75|3043.75|3043.75|3043.75|3043.75|3043.75|0
1641374900000|2022-01-05 09:28:20|3043.78|3043.78|3043.48|3043.48|3043.78|3043.78|3043.48|3043.48|0
1641374910000|2022-01-05 09:28:30|3043.34|3043.34|3043.48|3043.48|3043.48|3043.48|3043.34|3043.34|0
1641374930000|2022-01-05 09:28:50|3043.34|3043.34|3043.34|3043.34|3043.34|3043.34|3043.34|3043.34|0
1641374940000|2022-01-05 09:29:00|3043.22|3043.22|3044.14|3044.14|3044.14|3044.14|3043.22|3043.22|0
1641374950000|2022-01-05 09:29:10|3044.07|3044.07|3043.86|3043.86|3044.07|3044.07|3043.86|3043.86|0
1641374970000|2022-01-05 09:29:30|3044.33|3044.33|3044.45|3044.45|3044.45|3044.45|3044.33|3044.33|0
1641374980000|2022-01-05 09:29:40|3044.19|3044.19|3044.05|3044.05|3044.19|3044.19|3044.05|3044.05|0
1641374990000|2022-01-05 09:29:50|3044.19|3044.19|3044.32|3044.32|3044.32|3044.32|3044.19|3044.19|0
1641375000000|2022-01-05 09:30:00|3043.84|3043.84|3043.14|3043.14|3044.19|3044.19|3043|3043|0
1641375010000|2022-01-05 09:30:10|3043.07|3043.07|3043.36|3043.36|3043.36|3043.36|3043.07|3043.07|0
1641375020000|2022-01-05 09:30:20|3042.96|3042.96|3042.96|3042.96|3042.96|3042.96|3042.96|3042.96|0
1641375050000|2022-01-05 09:30:50|3042.82|3042.82|3042.79|3042.79|3042.89|3042.89|3042.67|3042.67|0
1641375060000|2022-01-05 09:31:00|3043.01|3043.01|3043.01|3043.01|3043.01|3043.01|3043.01|3043.01|0
1641375070000|2022-01-05 09:31:10|3043.04|3043.04|3043.04|3043.04|3043.04|3043.04|3043.04|3043.04|0
1641375110000|2022-01-05 09:31:50|3042.9|3042.9|3042.9|3042.9|3042.9|3042.9|3042.9|3042.9|0
1641375120000|2022-01-05 09:32:00|3043.03|3043.03|3043.09|3043.09|3043.09|3043.09|3042.96|3042.96|0
1641375150000|2022-01-05 09:32:30|3043.02|3043.02|3043.09|3043.09|3043.09|3043.09|3043.02|3043.02|0
1641375180000|2022-01-05 09:33:00|3043.4|3043.4|3043.4|3043.4|3043.4|3043.4|3043.4|3043.4|0
1641375190000|2022-01-05 09:33:10|3043.61|3043.61|3043.61|3043.61|3043.61|3043.61|3043.61|3043.61|0
1641375200000|2022-01-05 09:33:20|3043.88|3043.88|3044.14|3044.14|3044.14|3044.14|3043.88|3043.88|0
1641375210000|2022-01-05 09:33:30|3044.54|3044.54|3044.54|3044.54|3044.54|3044.54|3044.54|3044.54|0
1641375230000|2022-01-05 09:33:50|3044.93|3044.93|3044.93|3044.93|3044.93|3044.93|3044.93|3044.93|0
1641375250000|2022-01-05 09:34:10|3044.54|3044.54|3044.54|3044.54|3044.54|3044.54|3044.54|3044.54|0
1641375270000|2022-01-05 09:34:30|3044.41|3044.41|3044.41|3044.41|3044.41|3044.41|3044.41|3044.41|0
1641375280000|2022-01-05 09:34:40|3044.18|3044.18|3044.18|3044.18|3044.18|3044.18|3044.18|3044.18|0
1641375290000|2022-01-05 09:34:50|3044.1|3044.1|3044.1|3044.1|3044.1|3044.1|3044.1|3044.1|0
1641375300000|2022-01-05 09:35:00|3043.49|3043.49|3043.49|3043.49|3043.49|3043.49|3043.49|3043.49|0
1641375310000|2022-01-05 09:35:10|3044.1|3044.1|3044.1|3044.1|3044.26|3044.26|3044.1|3044.1|0
1641375340000|2022-01-05 09:35:40|3044.3|3044.3|3044.68|3044.68|3044.68|3044.68|3044.3|3044.3|0
1641375350000|2022-01-05 09:35:50|3044.57|3044.57|3045.24|3045.24|3045.24|3045.24|3044.57|3044.57|0
1641375360000|2022-01-05 09:36:00|3045.32|3045.32|3045.44|3045.44|3045.44|3045.44|3045.32|3045.32|0
1641375380000|2022-01-05 09:36:20|3045.56|3045.56|3045.56|3045.56|3045.56|3045.56|3045.56|3045.56|0
1641375390000|2022-01-05 09:36:30|3045.63|3045.63|3045.63|3045.63|3045.63|3045.63|3045.63|3045.63|0
1641375420000|2022-01-05 09:37:00|3045.88|3045.88|3046.52|3046.52|3046.52|3046.52|3045.88|3045.88|0
1641375430000|2022-01-05 09:37:10|3046.63|3046.63|3046.7|3046.7|3046.7|3046.7|3046.56|3046.56|0
1641375440000|2022-01-05 09:37:20|3046.58|3046.58|3046.58|3046.58|3046.58|3046.58|3046.58|3046.58|0
1641375450000|2022-01-05 09:37:30|3046.89|3046.89|3046.89|3046.89|3046.89|3046.89|3046.89|3046.89|0
1641375460000|2022-01-05 09:37:40|3047.01|3047.01|3047.01|3047.01|3047.01|3047.01|3047.01|3047.01|0
1641375470000|2022-01-05 09:37:50|3047.17|3047.17|3047.29|3047.29|3047.29|3047.29|3047.17|3047.17|0
1641375480000|2022-01-05 09:38:00|3047.22|3047.22|3047.22|3047.22|3047.22|3047.22|3047.22|3047.22|0
1641375500000|2022-01-05 09:38:20|3046.98|3046.98|3046.98|3046.98|3046.98|3046.98|3046.98|3046.98|0
1641375510000|2022-01-05 09:38:30|3047.05|3047.05|3046.94|3046.94|3047.17|3047.17|3046.94|3046.94|0
1641375520000|2022-01-05 09:38:40|3046.87|3046.87|3047.16|3047.16|3047.16|3047.16|3046.72|3046.72|0
1641375530000|2022-01-05 09:38:50|3047.09|3047.09|3046.8|3046.8|3047.09|3047.09|3046.54|3046.54|0
1641375540000|2022-01-05 09:39:00|3046.93|3046.93|3047.16|3047.16|3047.16|3047.16|3046.93|3046.93|0
1641375550000|2022-01-05 09:39:10|3047.2|3047.2|3047.15|3047.15|3047.2|3047.2|3047.08|3047.08|0
1641375560000|2022-01-05 09:39:20|3047.27|3047.27|3047.15|3047.15|3047.34|3047.34|3047.08|3047.08|0
1641375570000|2022-01-05 09:39:30|3047.21|3047.21|3047.21|3047.21|3047.21|3047.21|3047.21|3047.21|0
1641375580000|2022-01-05 09:39:40|3047.29|3047.29|3047.64|3047.64|3047.64|3047.64|3047.29|3047.29|0
1641375590000|2022-01-05 09:39:50|3047.52|3047.52|3047.26|3047.26|3047.52|3047.52|3047.26|3047.26|0
1641375600000|2022-01-05 09:40:00|3047.33|3047.33|3047.33|3047.33|3047.33|3047.33|3047.33|3047.33|0
1641375620000|2022-01-05 09:40:20|3047.47|3047.47|3047.47|3047.47|3047.47|3047.47|3047.47|3047.47|0
1641375630000|2022-01-05 09:40:30|3047.59|3047.59|3047.26|3047.26|3047.59|3047.59|3047.26|3047.26|0
1641375640000|2022-01-05 09:40:40|3047.19|3047.19|3047.19|3047.19|3047.19|3047.19|3047.19|3047.19|0
1641375650000|2022-01-05 09:40:50|3047.42|3047.42|3047.18|3047.18|3047.42|3047.42|3047.18|3047.18|0
1641375660000|2022-01-05 09:41:00|3047.3|3047.3|3048.1|3048.1|3048.1|3048.1|3047.3|3047.3|0
1641375670000|2022-01-05 09:41:10|3047.98|3047.98|3047.89|3047.89|3047.98|3047.98|3047.75|3047.75|0
1641375680000|2022-01-05 09:41:20|3047.77|3047.77|3047.77|3047.77|3047.77|3047.77|3047.77|3047.77|0
1641375690000|2022-01-05 09:41:30|3047.64|3047.64|3047.75|3047.75|3047.75|3047.75|3047.5|3047.5|0
1641375700000|2022-01-05 09:41:40|3047.94|3047.94|3048.3|3048.3|3048.3|3048.3|3047.94|3047.94|0
1641375710000|2022-01-05 09:41:50|3048.41|3048.41|3048.15|3048.15|3048.41|3048.41|3048.01|3048.01|0
1641375720000|2022-01-05 09:42:00|3048.28|3048.28|3048.28|3048.28|3048.28|3048.28|3048.28|3048.28|0
1641375740000|2022-01-05 09:42:20|3048.52|3048.52|3048.66|3048.66|3048.66|3048.66|3048.52|3048.52|0
1641375750000|2022-01-05 09:42:30|3048.8|3048.8|3048.72|3048.72|3048.8|3048.8|3048.72|3048.72|0
1641375770000|2022-01-05 09:42:50|3049.03|3049.03|3049.03|3049.03|3049.03|3049.03|3049.03|3049.03|0
1641375780000|2022-01-05 09:43:00|3049.14|3049.14|3049.37|3049.37|3049.64|3049.64|3049.14|3049.14|0
1641375800000|2022-01-05 09:43:20|3049.62|3049.62|3049.62|3049.62|3049.62|3049.62|3049.62|3049.62|0
1641375820000|2022-01-05 09:43:40|3049.48|3049.48|3049.48|3049.48|3049.48|3049.48|3049.48|3049.48|0
1641375830000|2022-01-05 09:43:50|3049.79|3049.79|3049.79|3049.79|3049.79|3049.79|3049.79|3049.79|0
1641375840000|2022-01-05 09:44:00|3050.04|3050.04|3049.87|3049.87|3050.2|3050.2|3049.76|3049.76|0
1641375860000|2022-01-05 09:44:20|3049.26|3049.26|3049.26|3049.26|3049.26|3049.26|3049.26|3049.26|0
1641375870000|2022-01-05 09:44:30|3049.4|3049.4|3049.4|3049.4|3049.4|3049.4|3049.4|3049.4|0
1641375910000|2022-01-05 09:45:10|3049.26|3049.26|3049.33|3049.33|3049.33|3049.33|3049.19|3049.19|0
1641375920000|2022-01-05 09:45:20|3049.6|3049.6|3049.53|3049.53|3049.6|3049.6|3049.53|3049.53|0
1641375930000|2022-01-05 09:45:30|3049.46|3049.46|3049.15|3049.15|3049.46|3049.46|3049.15|3049.15|0
1641375940000|2022-01-05 09:45:40|3048.99|3048.99|3048.99|3048.99|3048.99|3048.99|3048.99|3048.99|0
1641375960000|2022-01-05 09:46:00|3048.75|3048.75|3048.75|3048.75|3048.75|3048.75|3048.75|3048.75|0
1641375970000|2022-01-05 09:46:10|3048.59|3048.59|3048.59|3048.59|3048.59|3048.59|3048.59|3048.59|0
1641376020000|2022-01-05 09:47:00|3048.45|3048.45|3048.21|3048.21|3048.45|3048.45|3048.21|3048.21|0
1641376030000|2022-01-05 09:47:10|3048.33|3048.33|3048.45|3048.45|3048.45|3048.45|3048.33|3048.33|0
1641376040000|2022-01-05 09:47:20|3048.39|3048.39|3048.18|3048.18|3048.43|3048.43|3048.18|3048.18|0
1641376080000|2022-01-05 09:48:00|3048.67|3048.67|3048.3|3048.3|3048.67|3048.67|3048.3|3048.3|0
1641376090000|2022-01-05 09:48:10|3048.5|3048.5|3048.74|3048.74|3048.74|3048.74|3048.5|3048.5|0
1641376120000|2022-01-05 09:48:40|3048.61|3048.61|3048.87|3048.87|3048.87|3048.87|3048.34|3048.34|0
1641376140000|2022-01-05 09:49:00|3049.11|3049.11|3049.11|3049.11|3049.11|3049.11|3049.11|3049.11|0
1641376280000|2022-01-05 09:51:20|3049.41|3049.41|3049.41|3049.41|3049.41|3049.41|3049.41|3049.41|0
1641376290000|2022-01-05 09:51:30|3049.11|3049.11|3049.11|3049.11|3049.11|3049.11|3049.11|3049.11|0
1641376300000|2022-01-05 09:51:40|3049.18|3049.18|3049.18|3049.18|3049.18|3049.18|3049.18|3049.18|0
1641376310000|2022-01-05 09:51:50|3048.78|3048.78|3049.05|3049.05|3049.05|3049.05|3048.78|3048.78|0
1641376350000|2022-01-05 09:52:30|3049.52|3049.52|3049.52|3049.52|3049.52|3049.52|3049.52|3049.52|0
1641376370000|2022-01-05 09:52:50|3049.68|3049.68|3049.39|3049.39|3049.68|3049.68|3049.39|3049.39|0
1641376380000|2022-01-05 09:53:00|3049.52|3049.52|3049.65|3049.65|3049.65|3049.65|3049.52|3049.52|0
1641376410000|2022-01-05 09:53:30|3049.8|3049.8|3049.72|3049.72|3049.8|3049.8|3049.72|3049.72|0
1641376420000|2022-01-05 09:53:40|3049.65|3049.65|3049.53|3049.53|3049.65|3049.65|3049.53|3049.53|0
1641376430000|2022-01-05 09:53:50|3049.45|3049.45|3049.45|3049.45|3049.45|3049.45|3049.45|3049.45|0
1641376440000|2022-01-05 09:54:00|3049.39|3049.39|3049.32|3049.32|3049.39|3049.39|3049.32|3049.32|0
1641376460000|2022-01-05 09:54:20|3049.45|3049.45|3049.2|3049.2|3049.45|3049.45|3049.19|3049.19|0
1641376470000|2022-01-05 09:54:30|3049.14|3049.14|3049.08|3049.08|3049.14|3049.14|3049.08|3049.08|0
1641376480000|2022-01-05 09:54:40|3049.15|3049.15|3049.07|3049.07|3049.15|3049.15|3049.07|3049.07|0
1641376490000|2022-01-05 09:54:50|3049|3049|3049.06|3049.06|3049.06|3049.06|3049|3049|0
1641376500000|2022-01-05 09:55:00|3048.95|3048.95|3048.45|3048.45|3048.95|3048.95|3048.39|3048.39|0
1641376510000|2022-01-05 09:55:10|3048.39|3048.39|3048.64|3048.64|3048.64|3048.64|3048.33|3048.33|0
1641376520000|2022-01-05 09:55:20|3049.2|3049.2|3049.9|3049.9|3049.9|3049.9|3049.2|3049.2|0
1641376530000|2022-01-05 09:55:30|3049.98|3049.98|3050.84|3050.84|3051.15|3051.15|3049.98|3049.98|0
1641376540000|2022-01-05 09:55:40|3051.02|3051.02|3051.43|3051.43|3051.43|3051.43|3051.02|3051.02|0
1641376550000|2022-01-05 09:55:50|3051.68|3051.68|3051.78|3051.78|3051.91|3051.91|3051.68|3051.68|0
1641376560000|2022-01-05 09:56:00|3052.12|3052.12|3052.53|3052.53|3052.53|3052.53|3052.12|3052.12|0
1641376570000|2022-01-05 09:56:10|3052.59|3052.59|3052.45|3052.45|3052.59|3052.59|3052.45|3052.45|0
1641376590000|2022-01-05 09:56:30|3052.34|3052.34|3053.29|3053.29|3053.29|3053.29|3052.34|3052.34|0
1641376600000|2022-01-05 09:56:40|3053.4|3053.4|3052.45|3052.45|3053.4|3053.4|3052.45|3052.45|0
1641376610000|2022-01-05 09:56:50|3052.32|3052.32|3052.32|3052.32|3052.96|3052.96|3052.32|3052.32|0
1641376620000|2022-01-05 09:57:00|3053.17|3053.17|3053.87|3053.87|3053.87|3053.87|3053.17|3053.17|0
1641376630000|2022-01-05 09:57:10|3053.8|3053.8|3053.53|3053.53|3053.8|3053.8|3053.53|3053.53|0
1641376640000|2022-01-05 09:57:20|3053.39|3053.39|3053.51|3053.51|3053.62|3053.62|3053.39|3053.39|0
1641376650000|2022-01-05 09:57:30|3053.44|3053.44|3053.29|3053.29|3053.44|3053.44|3053.29|3053.29|0
1641376660000|2022-01-05 09:57:40|3053|3053|3052.84|3052.84|3053|3053|3052.84|3052.84|0
1641376670000|2022-01-05 09:57:50|3052.97|3052.97|3052.97|3052.97|3052.97|3052.97|3052.97|3052.97|0
1641376680000|2022-01-05 09:58:00|3052.81|3052.81|3052.87|3052.87|3052.87|3052.87|3052.81|3052.81|0
1641376690000|2022-01-05 09:58:10|3052.75|3052.75|3052.34|3052.34|3052.75|3052.75|3052.34|3052.34|0
1641376700000|2022-01-05 09:58:20|3052.95|3052.95|3052.95|3052.95|3052.95|3052.95|3052.95|3052.95|0
1641376710000|2022-01-05 09:58:30|3052.88|3052.88|3052.95|3052.95|3052.95|3052.95|3052.88|3052.88|0
1641376720000|2022-01-05 09:58:40|3052.6|3052.6|3052.6|3052.6|3052.6|3052.6|3052.6|3052.6|0
1641376730000|2022-01-05 09:58:50|3052.28|3052.28|3052.36|3052.36|3052.36|3052.36|3052.12|3052.12|0
1641376740000|2022-01-05 09:59:00|3052.57|3052.57|3051.81|3051.81|3052.64|3052.64|3051.67|3051.67|0
1641376750000|2022-01-05 09:59:10|3051.75|3051.75|3051.75|3051.75|3051.75|3051.75|3051.75|3051.75|0
1641376760000|2022-01-05 09:59:20|3051.49|3051.49|3051.42|3051.42|3051.56|3051.56|3051.42|3051.42|0
1641376770000|2022-01-05 09:59:30|3051.49|3051.49|3051.45|3051.45|3051.49|3051.49|3051.23|3051.23|0
1641376780000|2022-01-05 09:59:40|3051.51|3051.51|3051.51|3051.51|3051.51|3051.51|3051.51|3051.51|0
1641376790000|2022-01-05 09:59:50|3051.39|3051.39|3051.02|3051.02|3051.39|3051.39|3051.02|3051.02|0
1641376800000|2022-01-05 10:00:00|3051.19|3051.19|3050.89|3050.89|3051.19|3051.19|3050.89|3050.89|0
1641376810000|2022-01-05 10:00:10|3050.94|3050.94|3051.08|3051.08|3051.08|3051.08|3050.94|3050.94|0
1641376830000|2022-01-05 10:00:30|3051.16|3051.16|3051.45|3051.45|3051.45|3051.45|3051.08|3051.08|0
1641376850000|2022-01-05 10:00:50|3051.52|3051.52|3051.51|3051.51|3051.72|3051.72|3051.38|3051.38|0
1641376860000|2022-01-05 10:01:00|3051.81|3051.81|3051.64|3051.64|3051.88|3051.88|3051.57|3051.57|0
1641376870000|2022-01-05 10:01:10|3051.57|3051.57|3051.25|3051.25|3051.57|3051.57|3051.18|3051.18|0
1641376880000|2022-01-05 10:01:20|3051.18|3051.18|3051.33|3051.33|3051.4|3051.4|3051.18|3051.18|0
1641376890000|2022-01-05 10:01:30|3051.26|3051.26|3051.26|3051.26|3051.4|3051.4|3051.26|3051.26|0
1641376910000|2022-01-05 10:01:50|3051.33|3051.33|3051.2|3051.2|3051.33|3051.33|3051.2|3051.2|0
1641376920000|2022-01-05 10:02:00|3051.06|3051.06|3051.06|3051.06|3051.06|3051.06|3051.06|3051.06|0
1641376930000|2022-01-05 10:02:10|3051.13|3051.13|3050.99|3050.99|3051.13|3051.13|3050.99|3050.99|0
1641376950000|2022-01-05 10:02:30|3051.18|3051.18|3050.61|3050.61|3051.18|3051.18|3050.61|3050.61|0
1641376970000|2022-01-05 10:02:50|3050.75|3050.75|3050.49|3050.49|3050.75|3050.75|3050.49|3050.49|0
1641376980000|2022-01-05 10:03:00|3050.62|3050.62|3049.31|3049.31|3050.62|3050.62|3049.31|3049.31|0
1641376990000|2022-01-05 10:03:10|3049.24|3049.24|3049.3|3049.3|3049.3|3049.3|3049.24|3049.24|0
1641377000000|2022-01-05 10:03:20|3049.42|3049.42|3049.28|3049.28|3049.42|3049.42|3049.28|3049.28|0
1641377010000|2022-01-05 10:03:30|3049.4|3049.4|3049.6|3049.6|3049.6|3049.6|3049.4|3049.4|0
1641377020000|2022-01-05 10:03:40|3050.23|3050.23|3050.55|3050.55|3050.55|3050.55|3050.23|3050.23|0
1641377030000|2022-01-05 10:03:50|3050.68|3050.68|3050.21|3050.21|3050.81|3050.81|3050.21|3050.21|0
1641377040000|2022-01-05 10:04:00|3050.09|3050.09|3050.09|3050.09|3050.09|3050.09|3050.09|3050.09|0
1641377050000|2022-01-05 10:04:10|3050.3|3050.3|3050.53|3050.53|3050.53|3050.53|3050.3|3050.3|0
1641377060000|2022-01-05 10:04:20|3050.66|3050.66|3050.66|3050.66|3050.66|3050.66|3050.66|3050.66|0
1641377070000|2022-01-05 10:04:30|3050.59|3050.59|3050.59|3050.59|3050.59|3050.59|3050.59|3050.59|0
1641377080000|2022-01-05 10:04:40|3050.52|3050.52|3050.52|3050.52|3050.52|3050.52|3050.52|3050.52|0
1641377100000|2022-01-05 10:05:00|3050.38|3050.38|3050.32|3050.32|3050.38|3050.38|3050.32|3050.32|0
1641377110000|2022-01-05 10:05:10|3049.93|3049.93|3050.29|3050.29|3050.29|3050.29|3049.93|3049.93|0
1641377130000|2022-01-05 10:05:30|3049.98|3049.98|3049.67|3049.67|3049.98|3049.98|3049.67|3049.67|0
1641377140000|2022-01-05 10:05:40|3049.46|3049.46|3049.5|3049.5|3049.57|3049.57|3049.46|3049.46|0
1641377150000|2022-01-05 10:05:50|3049.57|3049.57|3049.45|3049.45|3049.59|3049.59|3049.45|3049.45|0
1641377170000|2022-01-05 10:06:10|3049.13|3049.13|3049.56|3049.56|3049.56|3049.56|3049.13|3049.13|0
1641377180000|2022-01-05 10:06:20|3049.69|3049.69|3049.75|3049.75|3049.75|3049.75|3049.69|3049.69|0
1641377190000|2022-01-05 10:06:30|3050.06|3050.06|3049.85|3049.85|3050.06|3050.06|3049.85|3049.85|0
1641377200000|2022-01-05 10:06:40|3049.92|3049.92|3049.92|3049.92|3050.24|3050.24|3049.92|3049.92|0
1641377220000|2022-01-05 10:07:00|3049.99|3049.99|3049.99|3049.99|3049.99|3049.99|3049.99|3049.99|0
1641377230000|2022-01-05 10:07:10|3050.21|3050.21|3050.13|3050.13|3050.21|3050.21|3050.13|3050.13|0
1641377250000|2022-01-05 10:07:30|3050.21|3050.21|3050.47|3050.47|3050.47|3050.47|3050.21|3050.21|0
1641377270000|2022-01-05 10:07:50|3050.53|3050.53|3050.53|3050.53|3050.53|3050.53|3050.53|3050.53|0
1641377280000|2022-01-05 10:08:00|3050.67|3050.67|3050.97|3050.97|3050.97|3050.97|3050.67|3050.67|0
1641377300000|2022-01-05 10:08:20|3051.2|3051.2|3051.2|3051.2|3051.2|3051.2|3051.2|3051.2|0
1641377320000|2022-01-05 10:08:40|3051.83|3051.83|3051.68|3051.68|3051.83|3051.83|3051.68|3051.68|0
1641377330000|2022-01-05 10:08:50|3051.8|3051.8|3051.32|3051.32|3051.8|3051.8|3051.32|3051.32|0
1641377340000|2022-01-05 10:09:00|3051.79|3051.79|3051.39|3051.39|3051.79|3051.79|3051.32|3051.32|0
1641377360000|2022-01-05 10:09:20|3051.07|3051.07|3051.07|3051.07|3051.07|3051.07|3051.07|3051.07|0
1641377430000|2022-01-05 10:10:30|3050.85|3050.85|3051.38|3051.38|3051.49|3051.49|3050.63|3050.63|0
1641377440000|2022-01-05 10:10:40|3051.62|3051.62|3051.62|3051.62|3051.62|3051.62|3051.62|3051.62|0
1641377450000|2022-01-05 10:10:50|3051.46|3051.46|3051.46|3051.46|3051.46|3051.46|3051.46|3051.46|0
1641377460000|2022-01-05 10:11:00|3051.54|3051.54|3051.54|3051.54|3051.54|3051.54|3051.54|3051.54|0
1641377470000|2022-01-05 10:11:10|3051.61|3051.61|3050.93|3050.93|3051.61|3051.61|3050.7|3050.7|0
1641377480000|2022-01-05 10:11:20|3051.09|3051.09|3051.2|3051.2|3051.2|3051.2|3051.09|3051.09|0
1641377490000|2022-01-05 10:11:30|3051.09|3051.09|3051.09|3051.09|3051.09|3051.09|3051.09|3051.09|0
1641377500000|2022-01-05 10:11:40|3050.75|3050.75|3050.75|3050.75|3050.75|3050.75|3050.75|3050.75|0
1641377520000|2022-01-05 10:12:00|3050.64|3050.64|3050.64|3050.64|3050.64|3050.64|3050.53|3050.53|0
1641377530000|2022-01-05 10:12:10|3050.75|3050.75|3050.75|3050.75|3050.75|3050.75|3050.75|3050.75|0
1641377540000|2022-01-05 10:12:20|3050.64|3050.64|3050.5|3050.5|3050.68|3050.68|3050.48|3050.48|0
1641377550000|2022-01-05 10:12:30|3050.72|3050.72|3050.94|3050.94|3050.94|3050.94|3050.72|3050.72|0
1641377560000|2022-01-05 10:12:40|3051.16|3051.16|3051.39|3051.39|3051.39|3051.39|3051.16|3051.16|0
1641377570000|2022-01-05 10:12:50|3051.17|3051.17|3051.17|3051.17|3051.17|3051.17|3051.17|3051.17|0
1641377580000|2022-01-05 10:13:00|3050.94|3050.94|3050.97|3050.97|3051.05|3051.05|3050.86|3050.86|0
1641377600000|2022-01-05 10:13:20|3051.19|3051.19|3051.4|3051.4|3051.53|3051.53|3051.19|3051.19|0
1641377610000|2022-01-05 10:13:30|3051.18|3051.18|3051.52|3051.52|3051.52|3051.52|3051.18|3051.18|0
1641377620000|2022-01-05 10:13:40|3051.67|3051.67|3051.61|3051.61|3051.8|3051.8|3051.61|3051.61|0
1641377630000|2022-01-05 10:13:50|3051.5|3051.5|3051.96|3051.96|3051.96|3051.96|3051.5|3051.5|0
1641377650000|2022-01-05 10:14:10|3051.74|3051.74|3051.96|3051.96|3051.96|3051.96|3051.74|3051.74|0
1641377660000|2022-01-05 10:14:20|3052.08|3052.08|3052.13|3052.13|3052.24|3052.24|3051.97|3051.97|0
1641377670000|2022-01-05 10:14:30|3052.34|3052.34|3052.17|3052.17|3052.34|3052.34|3052.06|3052.06|0
1641377680000|2022-01-05 10:14:40|3052.05|3052.05|3051.98|3051.98|3052.05|3052.05|3051.98|3051.98|0
1641377690000|2022-01-05 10:14:50|3052.2|3052.2|3052.06|3052.06|3052.2|3052.2|3052.06|3052.06|0
1641377700000|2022-01-05 10:15:00|3052.17|3052.17|3053.14|3053.14|3053.28|3053.28|3052.17|3052.17|0
1641377710000|2022-01-05 10:15:10|3053.07|3053.07|3053.07|3053.07|3053.21|3053.21|3053.07|3053.07|0
1641377720000|2022-01-05 10:15:20|3053.2|3053.2|3053.2|3053.2|3053.2|3053.2|3053.2|3053.2|0
1641377740000|2022-01-05 10:15:40|3053.08|3053.08|3053.06|3053.06|3053.08|3053.08|3052.94|3052.94|0
1641377750000|2022-01-05 10:15:50|3053|3053|3052.8|3052.8|3053.05|3053.05|3052.5|3052.5|0
1641377760000|2022-01-05 10:16:00|3052.67|3052.67|3052.67|3052.67|3052.67|3052.67|3052.67|3052.67|0
1641377770000|2022-01-05 10:16:10|3052.8|3052.8|3052.59|3052.59|3052.8|3052.8|3052.33|3052.33|0
1641377780000|2022-01-05 10:16:20|3052.91|3052.91|3052.8|3052.8|3052.91|3052.91|3052.8|3052.8|0
1641377800000|2022-01-05 10:16:40|3052.48|3052.48|3052.32|3052.32|3052.48|3052.48|3052.32|3052.32|0
1641377810000|2022-01-05 10:16:50|3052.27|3052.27|3051.37|3051.37|3052.27|3052.27|3051.37|3051.37|0
1641377820000|2022-01-05 10:17:00|3051.26|3051.26|3051.26|3051.26|3051.26|3051.26|3051.26|3051.26|0
1641377830000|2022-01-05 10:17:10|3051.13|3051.13|3051.04|3051.04|3051.26|3051.26|3051.04|3051.04|0
1641377840000|2022-01-05 10:17:20|3050.9|3050.9|3050.9|3050.9|3050.9|3050.9|3050.9|3050.9|0
1641377850000|2022-01-05 10:17:30|3050.78|3050.78|3050.78|3050.78|3050.78|3050.78|3050.78|3050.78|0
1641377870000|2022-01-05 10:17:50|3050.66|3050.66|3050.44|3050.44|3050.66|3050.66|3050.44|3050.44|0
1641377880000|2022-01-05 10:18:00|3050.66|3050.66|3050.66|3050.66|3050.66|3050.66|3050.66|3050.66|0
1641377890000|2022-01-05 10:18:10|3050.55|3050.55|3050.43|3050.43|3050.55|3050.55|3050.43|3050.43|0
1641377900000|2022-01-05 10:18:20|3050.59|3050.59|3050.71|3050.71|3050.71|3050.71|3050.59|3050.59|0
1641377910000|2022-01-05 10:18:30|3050.83|3050.83|3050.97|3050.97|3050.97|3050.97|3050.83|3050.83|0
1641377930000|2022-01-05 10:18:50|3050.85|3050.85|3050.48|3050.48|3050.85|3050.85|3050.48|3050.48|0
1641377940000|2022-01-05 10:19:00|3050.32|3050.32|3049.6|3049.6|3050.32|3050.32|3049.6|3049.6|0
1641377950000|2022-01-05 10:19:10|3049.76|3049.76|3049.92|3049.92|3049.92|3049.92|3049.76|3049.76|0
1641377970000|2022-01-05 10:19:30|3049.68|3049.68|3049.6|3049.6|3049.68|3049.68|3049.6|3049.6|0
1641377980000|2022-01-05 10:19:40|3049.48|3049.48|3049|3049|3049.48|3049.48|3049|3049|0
1641377990000|2022-01-05 10:19:50|3048.89|3048.89|3048.77|3048.77|3048.89|3048.89|3048.77|3048.77|0
1641378000000|2022-01-05 10:20:00|3048.65|3048.65|3048.28|3048.28|3048.65|3048.65|3048.28|3048.28|0
1641378010000|2022-01-05 10:20:10|3048.15|3048.15|3047.91|3047.91|3048.15|3048.15|3047.91|3047.91|0
1641378020000|2022-01-05 10:20:20|3048.15|3048.15|3048.03|3048.03|3048.15|3048.15|3048.03|3048.03|0
1641378030000|2022-01-05 10:20:30|3047.91|3047.91|3047.98|3047.98|3047.98|3047.98|3047.91|3047.91|0
1641378040000|2022-01-05 10:20:40|3048.1|3048.1|3048.03|3048.03|3048.1|3048.1|3048.03|3048.03|0
1641378050000|2022-01-05 10:20:50|3047.91|3047.91|3047.79|3047.79|3047.91|3047.91|3047.79|3047.79|0
1641378060000|2022-01-05 10:21:00|3047.66|3047.66|3047.66|3047.66|3047.66|3047.66|3047.66|3047.66|0
1641378070000|2022-01-05 10:21:10|3047.41|3047.41|3046.7|3046.7|3047.41|3047.41|3046.7|3046.7|0
1641378080000|2022-01-05 10:21:20|3046.92|3046.92|3046.79|3046.79|3047.16|3047.16|3046.79|3046.79|0
1641378090000|2022-01-05 10:21:30|3047.03|3047.03|3047.03|3047.03|3047.03|3047.03|3047.03|3047.03|0
1641378110000|2022-01-05 10:21:50|3046.9|3046.9|3047.16|3047.16|3047.16|3047.16|3046.9|3046.9|0
1641378120000|2022-01-05 10:22:00|3047.04|3047.04|3046.87|3046.87|3047.04|3047.04|3046.87|3046.87|0
1641378130000|2022-01-05 10:22:10|3047|3047|3047|3047|3047|3047|3047|3047|0
1641378140000|2022-01-05 10:22:20|3046.63|3046.63|3046.51|3046.51|3046.63|3046.63|3046.51|3046.51|0
1641378150000|2022-01-05 10:22:30|3046.64|3046.64|3047.48|3047.48|3047.48|3047.48|3046.64|3046.64|0
1641378160000|2022-01-05 10:22:40|3047.35|3047.35|3046.84|3046.84|3047.35|3047.35|3046.84|3046.84|0
1641378170000|2022-01-05 10:22:50|3046.72|3046.72|3046.84|3046.84|3046.84|3046.84|3046.72|3046.72|0
1641378180000|2022-01-05 10:23:00|3046.96|3046.96|3046.96|3046.96|3046.96|3046.96|3046.96|3046.96|0
1641378190000|2022-01-05 10:23:10|3047.28|3047.28|3047.15|3047.15|3047.28|3047.28|3047.15|3047.15|0
1641378200000|2022-01-05 10:23:20|3046.85|3046.85|3046.85|3046.85|3046.85|3046.85|3046.85|3046.85|0
1641378210000|2022-01-05 10:23:30|3046.8|3046.8|3046.51|3046.51|3046.8|3046.8|3046.51|3046.51|0
1641378220000|2022-01-05 10:23:40|3047.24|3047.24|3047.24|3047.24|3047.24|3047.24|3047.24|3047.24|0
1641378230000|2022-01-05 10:23:50|3047.3|3047.3|3047.92|3047.92|3047.92|3047.92|3047.19|3047.19|0
1641378250000|2022-01-05 10:24:10|3048.06|3048.06|3048.56|3048.56|3048.56|3048.56|3048.06|3048.06|0
1641378260000|2022-01-05 10:24:20|3048.42|3048.42|3048.31|3048.31|3048.44|3048.44|3048.17|3048.17|0
1641378270000|2022-01-05 10:24:30|3047.95|3047.95|3047.95|3047.95|3047.95|3047.95|3047.95|3047.95|0
1641378290000|2022-01-05 10:24:50|3047.83|3047.83|3047.76|3047.76|3047.83|3047.83|3047.76|3047.76|0
1641378310000|2022-01-05 10:25:10|3047.88|3047.88|3048|3048|3048|3048|3047.88|3047.88|0
1641378320000|2022-01-05 10:25:20|3047.86|3047.86|3047.64|3047.64|3047.93|3047.93|3047.64|3047.64|0
1641378330000|2022-01-05 10:25:30|3047.33|3047.33|3047.57|3047.57|3047.57|3047.57|3047.33|3047.33|0
1641378340000|2022-01-05 10:25:40|3047.64|3047.64|3047.64|3047.64|3047.64|3047.64|3047.64|3047.64|0
1641378350000|2022-01-05 10:25:50|3047.86|3047.86|3047.86|3047.86|3047.86|3047.86|3047.86|3047.86|0
1641378360000|2022-01-05 10:26:00|3047.98|3047.98|3047.8|3047.8|3047.98|3047.98|3047.77|3047.77|0
1641378380000|2022-01-05 10:26:20|3047.66|3047.66|3047.66|3047.66|3047.66|3047.66|3047.66|3047.66|0
1641378410000|2022-01-05 10:26:50|3047.44|3047.44|3047.44|3047.44|3047.44|3047.44|3047.44|3047.44|0
1641378420000|2022-01-05 10:27:00|3047.66|3047.66|3047.66|3047.66|3047.66|3047.66|3047.66|3047.66|0
1641378430000|2022-01-05 10:27:10|3047.92|3047.92|3047.92|3047.92|3047.92|3047.92|3047.92|3047.92|0
1641378440000|2022-01-05 10:27:20|3047.81|3047.81|3047.81|3047.81|3047.81|3047.81|3047.81|3047.81|0
1641378450000|2022-01-05 10:27:30|3047.94|3047.94|3047.94|3047.94|3047.94|3047.94|3047.94|3047.94|0
1641378470000|2022-01-05 10:27:50|3048.07|3048.07|3048.47|3048.47|3048.47|3048.47|3048.07|3048.07|0
1641378480000|2022-01-05 10:28:00|3048.58|3048.58|3048.45|3048.45|3048.58|3048.58|3048.45|3048.45|0
1641378510000|2022-01-05 10:28:30|3048.32|3048.32|3048.32|3048.32|3048.32|3048.32|3048.32|3048.32|0
1641378530000|2022-01-05 10:28:50|3048.8|3048.8|3048.96|3048.96|3048.96|3048.96|3048.8|3048.8|0
1641378540000|2022-01-05 10:29:00|3049.17|3049.17|3049.03|3049.03|3049.17|3049.17|3049.03|3049.03|0
1641378560000|2022-01-05 10:29:20|3048.96|3048.96|3048.96|3048.96|3048.96|3048.96|3048.96|3048.96|0
1641378570000|2022-01-05 10:29:30|3049.12|3049.12|3049.12|3049.12|3049.12|3049.12|3049.12|3049.12|0
1641378590000|2022-01-05 10:29:50|3049.44|3049.44|3049.44|3049.44|3049.44|3049.44|3049.29|3049.29|0
1641378600000|2022-01-05 10:30:00|3049.22|3049.22|3049.65|3049.65|3049.78|3049.78|3049.22|3049.22|0
1641378610000|2022-01-05 10:30:10|3049.78|3049.78|3049.71|3049.71|3049.78|3049.78|3049.64|3049.64|0
1641378620000|2022-01-05 10:30:20|3049.82|3049.82|3049.75|3049.75|3049.82|3049.82|3049.75|3049.75|0
1641378630000|2022-01-05 10:30:30|3049.98|3049.98|3050.17|3050.17|3050.24|3050.24|3049.98|3049.98|0
1641378640000|2022-01-05 10:30:40|3050.24|3050.24|3050.52|3050.52|3050.52|3050.52|3050.24|3050.24|0
1641378650000|2022-01-05 10:30:50|3050.45|3050.45|3050.38|3050.38|3050.45|3050.45|3050.38|3050.38|0
1641378660000|2022-01-05 10:31:00|3050.45|3050.45|3050.49|3050.49|3050.56|3050.56|3050.35|3050.35|0
1641378680000|2022-01-05 10:31:20|3050.63|3050.63|3050.63|3050.63|3050.63|3050.63|3050.63|3050.63|0
1641378690000|2022-01-05 10:31:30|3050.49|3050.49|3050.88|3050.88|3050.88|3050.88|3050.49|3050.49|0
1641378700000|2022-01-05 10:31:40|3050.96|3050.96|3050.87|3050.87|3050.96|3050.96|3050.63|3050.63|0
1641378710000|2022-01-05 10:31:50|3050.8|3050.8|3050.87|3050.87|3050.94|3050.94|3050.73|3050.73|0
1641378720000|2022-01-05 10:32:00|3051.18|3051.18|3051.04|3051.04|3051.18|3051.18|3050.97|3050.97|0
1641378730000|2022-01-05 10:32:10|3050.97|3050.97|3051.25|3051.25|3051.25|3051.25|3050.97|3050.97|0
1641378740000|2022-01-05 10:32:20|3051.41|3051.41|3052.07|3052.07|3052.44|3052.44|3051.41|3051.41|0
1641378750000|2022-01-05 10:32:30|3052.5|3052.5|3052.74|3052.74|3052.74|3052.74|3052.5|3052.5|0
1641378760000|2022-01-05 10:32:40|3052.95|3052.95|3052.74|3052.74|3052.95|3052.95|3052.74|3052.74|0
1641378770000|2022-01-05 10:32:50|3052.93|3052.93|3052.93|3052.93|3052.93|3052.93|3052.93|3052.93|0
1641378780000|2022-01-05 10:33:00|3053.14|3053.14|3053.14|3053.14|3053.14|3053.14|3053.14|3053.14|0
1641378790000|2022-01-05 10:33:10|3053.26|3053.26|3052.89|3052.89|3053.26|3053.26|3052.89|3052.89|0
1641378810000|2022-01-05 10:33:30|3052.65|3052.65|3052.65|3052.65|3052.65|3052.65|3052.65|3052.65|0
1641378870000|2022-01-05 10:34:30|3053.01|3053.01|3053.01|3053.01|3053.01|3053.01|3053.01|3053.01|0
1641378880000|2022-01-05 10:34:40|3052.89|3052.89|3052.89|3052.89|3052.89|3052.89|3052.89|3052.89|0
1641378890000|2022-01-05 10:34:50|3052.46|3052.46|3052.57|3052.57|3052.57|3052.57|3052.46|3052.46|0
1641378900000|2022-01-05 10:35:00|3052.45|3052.45|3051.87|3051.87|3052.45|3052.45|3051.74|3051.74|0
1641378920000|2022-01-05 10:35:20|3052|3052|3052.12|3052.12|3052.12|3052.12|3052|3052|0
1641378950000|2022-01-05 10:35:50|3051.99|3051.99|3051.99|3051.99|3051.99|3051.99|3051.99|3051.99|0
1641379000000|2022-01-05 10:36:40|3052.34|3052.34|3052.68|3052.68|3052.68|3052.68|3052.34|3052.34|0
1641379010000|2022-01-05 10:36:50|3052.81|3052.81|3052.92|3052.92|3053.03|3053.03|3052.81|3052.81|0
1641379020000|2022-01-05 10:37:00|3053.55|3053.55|3053.8|3053.8|3053.8|3053.8|3053.55|3053.55|0
1641379030000|2022-01-05 10:37:10|3053.94|3053.94|3053.94|3053.94|3053.94|3053.94|3053.94|3053.94|0
1641379040000|2022-01-05 10:37:20|3054.01|3054.01|3054.05|3054.05|3054.08|3054.08|3053.97|3053.97|0
1641379060000|2022-01-05 10:37:40|3053.98|3053.98|3053.99|3053.99|3053.99|3053.99|3053.91|3053.91|0
1641379070000|2022-01-05 10:37:50|3053.86|3053.86|3053.86|3053.86|3053.86|3053.86|3053.86|3053.86|0
1641379080000|2022-01-05 10:38:00|3053.71|3053.71|3053.75|3053.75|3053.75|3053.75|3053.71|3053.71|0
1641379090000|2022-01-05 10:38:10|3053.68|3053.68|3053.75|3053.75|3053.75|3053.75|3053.68|3053.68|0
1641379110000|2022-01-05 10:38:30|3053.62|3053.62|3053.62|3053.62|3053.62|3053.62|3053.62|3053.62|0
1641379130000|2022-01-05 10:38:50|3053.83|3053.83|3053.9|3053.9|3053.9|3053.9|3053.83|3053.83|0
1641379140000|2022-01-05 10:39:00|3054.45|3054.45|3054.49|3054.49|3054.49|3054.49|3054.34|3054.34|0
1641379150000|2022-01-05 10:39:10|3054.56|3054.56|3054.95|3054.95|3054.95|3054.95|3054.56|3054.56|0
1641379170000|2022-01-05 10:39:30|3055.02|3055.02|3055.02|3055.02|3055.02|3055.02|3055.02|3055.02|0
1641379190000|2022-01-05 10:39:50|3055.13|3055.13|3055.29|3055.29|3055.29|3055.29|3055|3055|0
1641379200000|2022-01-05 10:40:00|3055.14|3055.14|3055.07|3055.07|3055.14|3055.14|3055.07|3055.07|0
1641379210000|2022-01-05 10:40:10|3055|3055|3054.93|3054.93|3055|3055|3054.93|3054.93|0
1641379220000|2022-01-05 10:40:20|3054.86|3054.86|3054.79|3054.79|3054.86|3054.86|3054.79|3054.79|0
1641379240000|2022-01-05 10:40:40|3054.95|3054.95|3054.95|3054.95|3054.95|3054.95|3054.95|3054.95|0
1641379250000|2022-01-05 10:40:50|3055.11|3055.11|3055.13|3055.13|3055.26|3055.26|3055.11|3055.11|0
1641379260000|2022-01-05 10:41:00|3055|3055|3054.87|3054.87|3055|3055|3054.87|3054.87|0
1641379270000|2022-01-05 10:41:10|3054.91|3054.91|3054.91|3054.91|3054.91|3054.91|3054.91|3054.91|0
1641379280000|2022-01-05 10:41:20|3055.05|3055.05|3055.54|3055.54|3055.54|3055.54|3055.05|3055.05|0
1641379300000|2022-01-05 10:41:40|3055.67|3055.67|3056.11|3056.11|3056.11|3056.11|3055.67|3055.67|0
1641379310000|2022-01-05 10:41:50|3056.46|3056.46|3056.77|3056.77|3056.77|3056.77|3056.46|3056.46|0
1641379320000|2022-01-05 10:42:00|3057.38|3057.38|3057.87|3057.87|3057.87|3057.87|3057.38|3057.38|0
1641379330000|2022-01-05 10:42:10|3058|3058|3058.26|3058.26|3058.38|3058.38|3057.94|3057.94|0
1641379350000|2022-01-05 10:42:30|3058.38|3058.38|3058.15|3058.15|3058.38|3058.38|3058.15|3058.15|0
1641379360000|2022-01-05 10:42:40|3058.22|3058.22|3058.36|3058.36|3058.36|3058.36|3058.22|3058.22|0
1641379380000|2022-01-05 10:43:00|3058.23|3058.23|3058.32|3058.32|3058.67|3058.67|3058.23|3058.23|0
1641379400000|2022-01-05 10:43:20|3057.96|3057.96|3057.89|3057.89|3057.96|3057.96|3057.89|3057.89|0
1641379410000|2022-01-05 10:43:30|3057.96|3057.96|3057.96|3057.96|3057.96|3057.96|3057.96|3057.96|0
1641379430000|2022-01-05 10:43:50|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|0
1641379440000|2022-01-05 10:44:00|3058.25|3058.25|3058.38|3058.38|3058.38|3058.38|3058.25|3058.25|0
1641379450000|2022-01-05 10:44:10|3058.5|3058.5|3058.5|3058.5|3058.5|3058.5|3058.5|3058.5|0
1641379460000|2022-01-05 10:44:20|3058.64|3058.64|3058.64|3058.64|3058.64|3058.64|3058.64|3058.64|0
1641379470000|2022-01-05 10:44:30|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|3058.03|0
1641379480000|2022-01-05 10:44:40|3057.87|3057.87|3057.74|3057.74|3057.87|3057.87|3057.74|3057.74|0
1641379490000|2022-01-05 10:44:50|3057.8|3057.8|3056.99|3056.99|3057.8|3057.8|3056.99|3056.99|0
1641379500000|2022-01-05 10:45:00|3056.92|3056.92|3056.92|3056.92|3056.92|3056.92|3056.92|3056.92|0
1641379510000|2022-01-05 10:45:10|3056.7|3056.7|3056.47|3056.47|3056.7|3056.7|3056.47|3056.47|0
1641379520000|2022-01-05 10:45:20|3056.53|3056.53|3056.48|3056.48|3056.53|3056.53|3056.41|3056.41|0
1641379530000|2022-01-05 10:45:30|3056.64|3056.64|3056.64|3056.64|3056.64|3056.64|3056.64|3056.64|0
1641379540000|2022-01-05 10:45:40|3056.78|3056.78|3056.71|3056.71|3056.78|3056.78|3056.71|3056.71|0
1641379550000|2022-01-05 10:45:50|3056.79|3056.79|3056.79|3056.79|3056.79|3056.79|3056.79|3056.79|0
1641379560000|2022-01-05 10:46:00|3056.9|3056.9|3057.01|3057.01|3057.02|3057.02|3056.89|3056.89|0
1641379590000|2022-01-05 10:46:30|3057.08|3057.08|3057.08|3057.08|3057.08|3057.08|3057.08|3057.08|0
1641379610000|2022-01-05 10:46:50|3057.16|3057.16|3057.16|3057.16|3057.16|3057.16|3057.16|3057.16|0
1641379620000|2022-01-05 10:47:00|3057.22|3057.22|3057.22|3057.22|3057.22|3057.22|3057.22|3057.22|0
1641379630000|2022-01-05 10:47:10|3056.9|3056.9|3057.05|3057.05|3057.05|3057.05|3056.9|3056.9|0
1641379640000|2022-01-05 10:47:20|3056.93|3056.93|3056.93|3056.93|3056.93|3056.93|3056.93|3056.93|0
1641379650000|2022-01-05 10:47:30|3056.96|3056.96|3057.04|3057.04|3057.04|3057.04|3056.96|3056.96|0
1641379660000|2022-01-05 10:47:40|3057.12|3057.12|3057.12|3057.12|3057.12|3057.12|3057.12|3057.12|0
1641379670000|2022-01-05 10:47:50|3056.96|3056.96|3056.96|3056.96|3056.96|3056.96|3056.96|3056.96|0
1641379700000|2022-01-05 10:48:20|3057.08|3057.08|3057.08|3057.08|3057.08|3057.08|3057.08|3057.08|0
1641379710000|2022-01-05 10:48:30|3057.22|3057.22|3057|3057|3057.22|3057.22|3057|3057|0
1641379720000|2022-01-05 10:48:40|3057.07|3057.07|3057.07|3057.07|3057.07|3057.07|3057.07|3057.07|0
1641379740000|2022-01-05 10:49:00|3056.96|3056.96|3056.96|3056.96|3056.96|3056.96|3056.96|3056.96|0
1641379750000|2022-01-05 10:49:10|3056.89|3056.89|3056.89|3056.89|3056.89|3056.89|3056.89|3056.89|0
1641379760000|2022-01-05 10:49:20|3057.14|3057.14|3056.98|3056.98|3057.14|3057.14|3056.98|3056.98|0
1641379770000|2022-01-05 10:49:30|3056.91|3056.91|3056.91|3056.91|3056.91|3056.91|3056.91|3056.91|0
1641379780000|2022-01-05 10:49:40|3057.13|3057.13|3057.13|3057.13|3057.13|3057.13|3057.13|3057.13|0
1641379790000|2022-01-05 10:49:50|3057.26|3057.26|3057.4|3057.4|3057.4|3057.4|3057.26|3057.26|0
1641379800000|2022-01-05 10:50:00|3057.36|3057.36|3057.47|3057.47|3057.51|3057.51|3057.36|3057.36|0
1641379810000|2022-01-05 10:50:10|3057.53|3057.53|3057.53|3057.53|3057.53|3057.53|3057.53|3057.53|0
1641379820000|2022-01-05 10:50:20|3057.4|3057.4|3057.47|3057.47|3057.47|3057.47|3057.4|3057.4|0
1641379860000|2022-01-05 10:51:00|3057.25|3057.25|3057.25|3057.25|3057.25|3057.25|3057.25|3057.25|0
1641379880000|2022-01-05 10:51:20|3057.61|3057.61|3057.5|3057.5|3057.61|3057.61|3057.5|3057.5|0
1641379890000|2022-01-05 10:51:30|3057.37|3057.37|3057.24|3057.24|3057.37|3057.37|3057.24|3057.24|0
1641379900000|2022-01-05 10:51:40|3057.03|3057.03|3057.03|3057.03|3057.03|3057.03|3057.03|3057.03|0
1641379930000|2022-01-05 10:52:10|3056.96|3056.96|3056.81|3056.81|3056.96|3056.96|3056.81|3056.81|0
1641379950000|2022-01-05 10:52:30|3056.96|3056.96|3056.96|3056.96|3056.96|3056.96|3056.96|3056.96|0
1641379960000|2022-01-05 10:52:40|3057.1|3057.1|3057.1|3057.1|3057.1|3057.1|3057.1|3057.1|0
1641379970000|2022-01-05 10:52:50|3056.99|3056.99|3057.11|3057.11|3057.23|3057.23|3056.99|3056.99|0
1641379990000|2022-01-05 10:53:10|3056.99|3056.99|3056.99|3056.99|3056.99|3056.99|3056.99|3056.99|0
1641380000000|2022-01-05 10:53:20|3056.85|3056.85|3056.85|3056.85|3056.85|3056.85|3056.85|3056.85|0
1641380010000|2022-01-05 10:53:30|3056.7|3056.7|3056.7|3056.7|3056.7|3056.7|3056.7|3056.7|0
1641380020000|2022-01-05 10:53:40|3056.42|3056.42|3056.49|3056.49|3056.49|3056.49|3056.42|3056.42|0
1641380030000|2022-01-05 10:53:50|3056.42|3056.42|3056.42|3056.42|3056.42|3056.42|3056.42|3056.42|0
1641380040000|2022-01-05 10:54:00|3056.56|3056.56|3056.49|3056.49|3056.56|3056.56|3056.49|3056.49|0
1641380070000|2022-01-05 10:54:30|3056.38|3056.38|3056.38|3056.38|3056.38|3056.38|3056.38|3056.38|0
1641380080000|2022-01-05 10:54:40|3056.27|3056.27|3055.95|3055.95|3056.27|3056.27|3055.95|3055.95|0
1641380090000|2022-01-05 10:54:50|3056.06|3056.06|3055.82|3055.82|3056.06|3056.06|3055.75|3055.75|0
1641380100000|2022-01-05 10:55:00|3055.93|3055.93|3055.93|3055.93|3055.93|3055.93|3055.93|3055.93|0
1641380120000|2022-01-05 10:55:20|3056.06|3056.06|3056.3|3056.3|3056.3|3056.3|3056.06|3056.06|0
1641380130000|2022-01-05 10:55:30|3056.19|3056.19|3055.95|3055.95|3056.19|3056.19|3055.95|3055.95|0
1641380150000|2022-01-05 10:55:50|3055.99|3055.99|3055.99|3055.99|3056.06|3056.06|3055.99|3055.99|0
1641380160000|2022-01-05 10:56:00|3056.22|3056.22|3056.29|3056.29|3056.29|3056.29|3056.22|3056.22|0
1641380200000|2022-01-05 10:56:40|3056.73|3056.73|3056.97|3056.97|3056.97|3056.97|3056.73|3056.73|0
1641380210000|2022-01-05 10:56:50|3057.04|3057.04|3057.04|3057.04|3057.04|3057.04|3057.04|3057.04|0
1641380220000|2022-01-05 10:57:00|3056.93|3056.93|3056.81|3056.81|3056.93|3056.93|3056.81|3056.81|0
1641380270000|2022-01-05 10:57:50|3056.48|3056.48|3056.48|3056.48|3056.48|3056.48|3056.48|3056.48|0
1641380280000|2022-01-05 10:58:00|3056.6|3056.6|3056.6|3056.6|3056.6|3056.6|3056.6|3056.6|0
1641380290000|2022-01-05 10:58:10|3056.73|3056.73|3056.47|3056.47|3056.73|3056.73|3056.47|3056.47|0
1641380300000|2022-01-05 10:58:20|3056.34|3056.34|3056.24|3056.24|3056.36|3056.36|3056.24|3056.24|0
1641380310000|2022-01-05 10:58:30|3056.11|3056.11|3056.11|3056.11|3056.11|3056.11|3056.11|3056.11|0
1641380320000|2022-01-05 10:58:40|3056.23|3056.23|3056.54|3056.54|3056.54|3056.54|3056.23|3056.23|0
1641380330000|2022-01-05 10:58:50|3056.47|3056.47|3056.47|3056.47|3056.47|3056.47|3056.47|3056.47|0
1641380350000|2022-01-05 10:59:10|3056.07|3056.07|3056.5|3056.5|3056.5|3056.5|3056.07|3056.07|0
1641380360000|2022-01-05 10:59:20|3056.36|3056.36|3056.28|3056.28|3056.36|3056.36|3056.28|3056.28|0
1641380370000|2022-01-05 10:59:30|3056.22|3056.22|3056.22|3056.22|3056.22|3056.22|3056.22|3056.22|0
1641380380000|2022-01-05 10:59:40|3055.69|3055.69|3054.97|3054.97|3055.69|3055.69|3054.97|3054.97|0
1641380390000|2022-01-05 10:59:50|3054.79|3054.79|3054.29|3054.29|3054.79|3054.79|3054.29|3054.29|0
1641380400000|2022-01-05 11:00:00|3054.06|3054.06|3054.17|3054.17|3054.17|3054.17|3053.84|3053.84|0
1641380410000|2022-01-05 11:00:10|3054.31|3054.31|3054.31|3054.31|3054.31|3054.31|3054.31|3054.31|0
1641380420000|2022-01-05 11:00:20|3054.44|3054.44|3054.33|3054.33|3054.57|3054.57|3054.33|3054.33|0
1641380430000|2022-01-05 11:00:30|3054.44|3054.44|3054.83|3054.83|3054.83|3054.83|3054.44|3054.44|0
1641380450000|2022-01-05 11:00:50|3054.96|3054.96|3054.92|3054.92|3054.96|3054.96|3054.92|3054.92|0
1641380460000|2022-01-05 11:01:00|3054.81|3054.81|3054.81|3054.81|3054.81|3054.81|3054.81|3054.81|0
1641380490000|2022-01-05 11:01:30|3054.68|3054.68|3054.46|3054.46|3054.68|3054.68|3054.46|3054.46|0
1641380500000|2022-01-05 11:01:40|3054.68|3054.68|3054.81|3054.81|3054.81|3054.81|3054.68|3054.68|0
1641380510000|2022-01-05 11:01:50|3054.7|3054.7|3054.54|3054.54|3054.7|3054.7|3054.54|3054.54|0
1641380520000|2022-01-05 11:02:00|3054.43|3054.43|3054.43|3054.43|3054.43|3054.43|3054.43|3054.43|0
1641380540000|2022-01-05 11:02:20|3054.29|3054.29|3054.29|3054.29|3054.29|3054.29|3054.29|3054.29|0
1641380550000|2022-01-05 11:02:30|3054.18|3054.18|3054.18|3054.18|3054.18|3054.18|3054.18|3054.18|0
1641380560000|2022-01-05 11:02:40|3054.02|3054.02|3054.02|3054.02|3054.02|3054.02|3054.02|3054.02|0
1641380570000|2022-01-05 11:02:50|3054.06|3054.06|3054.06|3054.06|3054.06|3054.06|3054.06|3054.06|0
1641380580000|2022-01-05 11:03:00|3054.39|3054.39|3054.52|3054.52|3054.65|3054.65|3054.39|3054.39|0
1641380590000|2022-01-05 11:03:10|3054.64|3054.64|3054.64|3054.64|3054.64|3054.64|3054.64|3054.64|0
1641380610000|2022-01-05 11:03:30|3054.53|3054.53|3054.53|3054.53|3054.53|3054.53|3054.53|3054.53|0
1641380620000|2022-01-05 11:03:40|3054.6|3054.6|3054.87|3054.87|3054.87|3054.87|3054.47|3054.47|0
1641380630000|2022-01-05 11:03:50|3054.94|3054.94|3055.17|3055.17|3055.17|3055.17|3054.84|3054.84|0
1641380640000|2022-01-05 11:04:00|3055.7|3055.7|3055.71|3055.71|3055.92|3055.92|3055.7|3055.7|0
1641380660000|2022-01-05 11:04:20|3055.57|3055.57|3055.7|3055.7|3055.7|3055.7|3055.57|3055.57|0
1641380670000|2022-01-05 11:04:30|3055.49|3055.49|3055.75|3055.75|3055.75|3055.75|3055.49|3055.49|0
1641380680000|2022-01-05 11:04:40|3055.64|3055.64|3055.64|3055.64|3055.64|3055.64|3055.64|3055.64|0
1641380690000|2022-01-05 11:04:50|3055.9|3055.9|3055.47|3055.47|3055.9|3055.9|3055.47|3055.47|0
1641380700000|2022-01-05 11:05:00|3055.6|3055.6|3055.6|3055.6|3055.6|3055.6|3055.6|3055.6|0
1641380710000|2022-01-05 11:05:10|3055.46|3055.46|3055.39|3055.39|3055.46|3055.46|3055.39|3055.39|0
1641380720000|2022-01-05 11:05:20|3055.27|3055.27|3055.2|3055.2|3055.27|3055.27|3055.2|3055.2|0
1641380730000|2022-01-05 11:05:30|3055.48|3055.48|3055.3|3055.3|3055.48|3055.48|3055.3|3055.3|0
1641380740000|2022-01-05 11:05:40|3055.17|3055.17|3055.04|3055.04|3055.17|3055.17|3055.04|3055.04|0
1641380750000|2022-01-05 11:05:50|3054.97|3054.97|3054.97|3054.97|3054.97|3054.97|3054.97|3054.97|0
1641380760000|2022-01-05 11:06:00|3054.65|3054.65|3054.65|3054.65|3054.65|3054.65|3054.65|3054.65|0
1641380770000|2022-01-05 11:06:10|3054.56|3054.56|3054.11|3054.11|3054.56|3054.56|3054.11|3054.11|0
1641380790000|2022-01-05 11:06:30|3054.24|3054.24|3054.61|3054.61|3054.61|3054.61|3054.24|3054.24|0
1641380810000|2022-01-05 11:06:50|3054.55|3054.55|3054.68|3054.68|3054.68|3054.68|3054.55|3054.55|0
1641380830000|2022-01-05 11:07:10|3054.61|3054.61|3054.61|3054.61|3054.61|3054.61|3054.61|3054.61|0
1641380840000|2022-01-05 11:07:20|3054.34|3054.34|3054.34|3054.34|3054.34|3054.34|3054.34|3054.34|0
1641380850000|2022-01-05 11:07:30|3054.41|3054.41|3054.25|3054.25|3054.41|3054.41|3053.88|3053.88|0
1641380860000|2022-01-05 11:07:40|3053.62|3053.62|3053.31|3053.31|3053.62|3053.62|3053.31|3053.31|0
1641380870000|2022-01-05 11:07:50|3053.17|3053.17|3053.17|3053.17|3053.17|3053.17|3053.17|3053.17|0
1641380880000|2022-01-05 11:08:00|3053.06|3053.06|3053.06|3053.06|3053.06|3053.06|3053.06|3053.06|0
1641380900000|2022-01-05 11:08:20|3052.67|3052.67|3052.6|3052.6|3052.67|3052.67|3052.6|3052.6|0
1641380910000|2022-01-05 11:08:30|3052.49|3052.49|3052.93|3052.93|3052.93|3052.93|3052.49|3052.49|0
1641380920000|2022-01-05 11:08:40|3053|3053|3053|3053|3053|3053|3053|3053|0
1641380930000|2022-01-05 11:08:50|3053.07|3053.07|3053.07|3053.07|3053.07|3053.07|3053.07|3053.07|0
1641380940000|2022-01-05 11:09:00|3053.2|3053.2|3053|3053|3053.2|3053.2|3053|3053|0
1641380950000|2022-01-05 11:09:10|3052.53|3052.53|3052.53|3052.53|3052.53|3052.53|3052.53|3052.53|0
1641380970000|2022-01-05 11:09:30|3052.66|3052.66|3052.79|3052.79|3052.79|3052.79|3052.66|3052.66|0
1641380980000|2022-01-05 11:09:40|3052.92|3052.92|3052.92|3052.92|3052.92|3052.92|3052.92|3052.92|0
1641380990000|2022-01-05 11:09:50|3053.23|3053.23|3053.23|3053.23|3053.23|3053.23|3053.23|3053.23|0
1641381000000|2022-01-05 11:10:00|3053.35|3053.35|3053.35|3053.35|3053.35|3053.35|3053.35|3053.35|0
1641381020000|2022-01-05 11:10:20|3053.49|3053.49|3053.35|3053.35|3053.49|3053.49|3053.2|3053.2|0
1641381030000|2022-01-05 11:10:30|3053.2|3053.2|3053.13|3053.13|3053.2|3053.2|3053.13|3053.13|0
1641381040000|2022-01-05 11:10:40|3053.27|3053.27|3053.27|3053.27|3053.27|3053.27|3053.27|3053.27|0
1641381050000|2022-01-05 11:10:50|3053.34|3053.34|3053.2|3053.2|3053.34|3053.34|3053.2|3053.2|0
1641381060000|2022-01-05 11:11:00|3053.34|3053.34|3053.27|3053.27|3053.49|3053.49|3053.13|3053.13|0
1641381070000|2022-01-05 11:11:10|3053.34|3053.34|3053.21|3053.21|3053.34|3053.34|3053.21|3053.21|0
1641381100000|2022-01-05 11:11:40|3053.69|3053.69|3054.11|3054.11|3054.11|3054.11|3053.69|3053.69|0
1641381130000|2022-01-05 11:12:10|3053.97|3053.97|3053.97|3053.97|3053.97|3053.97|3053.97|3053.97|0
1641381140000|2022-01-05 11:12:20|3053.84|3053.84|3054.04|3054.04|3054.04|3054.04|3053.84|3053.84|0
1641381150000|2022-01-05 11:12:30|3054.16|3054.16|3054.44|3054.44|3054.44|3054.44|3054.16|3054.16|0
1641381180000|2022-01-05 11:13:00|3054.19|3054.19|3053.38|3053.38|3054.19|3054.19|3053.38|3053.38|0
1641381190000|2022-01-05 11:13:10|3053.24|3053.24|3053.36|3053.36|3053.36|3053.36|3053.24|3053.24|0
1641381200000|2022-01-05 11:13:20|3053.5|3053.5|3053.71|3053.71|3053.71|3053.71|3053.5|3053.5|0
1641381210000|2022-01-05 11:13:30|3053.57|3053.57|3053.14|3053.14|3053.57|3053.57|3053.14|3053.14|0
1641381220000|2022-01-05 11:13:40|3053.28|3053.28|3053.14|3053.14|3053.28|3053.28|3053.14|3053.14|0
1641381230000|2022-01-05 11:13:50|3053.21|3053.21|3053.07|3053.07|3053.21|3053.21|3053.07|3053.07|0
1641381240000|2022-01-05 11:14:00|3053.11|3053.11|3053.11|3053.11|3053.11|3053.11|3053.11|3053.11|0
1641381250000|2022-01-05 11:14:10|3053.25|3053.25|3053.18|3053.18|3053.32|3053.32|3053.18|3053.18|0
1641381260000|2022-01-05 11:14:20|3053.3|3053.3|3053.57|3053.57|3053.61|3053.61|3053.3|3053.3|0
1641381270000|2022-01-05 11:14:30|3053.5|3053.5|3053.14|3053.14|3053.5|3053.5|3053.14|3053.14|0
1641381280000|2022-01-05 11:14:40|3053.02|3053.02|3053.02|3053.02|3053.02|3053.02|3053.02|3053.02|0
1641381290000|2022-01-05 11:14:50|3053.34|3053.34|3053.34|3053.34|3053.34|3053.34|3053.34|3053.34|0
1641381300000|2022-01-05 11:15:00|3053.6|3053.6|3053.6|3053.6|3053.6|3053.6|3053.6|3053.6|0
1641381310000|2022-01-05 11:15:10|3053.63|3053.63|3053.62|3053.62|3054|3054|3053.62|3053.62|0
1641381320000|2022-01-05 11:15:20|3053.76|3053.76|3053.76|3053.76|3053.76|3053.76|3053.76|3053.76|0
1641381330000|2022-01-05 11:15:30|3053.63|3053.63|3054.11|3054.11|3054.11|3054.11|3053.63|3053.63|0
1641381340000|2022-01-05 11:15:40|3054.24|3054.24|3054.03|3054.03|3054.24|3054.24|3054.03|3054.03|0
1641381350000|2022-01-05 11:15:50|3054.1|3054.1|3054.1|3054.1|3054.1|3054.1|3054.1|3054.1|0
1641381360000|2022-01-05 11:16:00|3053.97|3053.97|3053.97|3053.97|3053.97|3053.97|3053.97|3053.97|0
1641381380000|2022-01-05 11:16:20|3054.04|3054.04|3054.11|3054.11|3054.11|3054.11|3054.04|3054.04|0
1641381390000|2022-01-05 11:16:30|3054.22|3054.22|3054.11|3054.11|3054.22|3054.22|3054.11|3054.11|0
1641381410000|2022-01-05 11:16:50|3054.18|3054.18|3054.24|3054.24|3054.24|3054.24|3054.18|3054.18|0
1641381420000|2022-01-05 11:17:00|3054.46|3054.46|3054.46|3054.46|3054.46|3054.46|3054.46|3054.46|0
1641381430000|2022-01-05 11:17:10|3054.58|3054.58|3055.38|3055.38|3055.38|3055.38|3054.58|3054.58|0
1641381440000|2022-01-05 11:17:20|3055.52|3055.52|3055.72|3055.72|3055.72|3055.72|3055.52|3055.52|0
1641381450000|2022-01-05 11:17:30|3055.59|3055.59|3055.59|3055.59|3055.59|3055.59|3055.59|3055.59|0
1641381460000|2022-01-05 11:17:40|3055.9|3055.9|3055.94|3055.94|3055.94|3055.94|3055.9|3055.9|0
1641381470000|2022-01-05 11:17:50|3055.97|3055.97|3055.97|3055.97|3055.97|3055.97|3055.97|3055.97|0
1641381480000|2022-01-05 11:18:00|3055.81|3055.81|3055.81|3055.81|3055.81|3055.81|3055.81|3055.81|0
1641381500000|2022-01-05 11:18:20|3055.7|3055.7|3055.31|3055.31|3055.7|3055.7|3055.31|3055.31|0
1641381550000|2022-01-05 11:19:10|3055.18|3055.18|3055.31|3055.31|3055.31|3055.31|3055.18|3055.18|0
1641381570000|2022-01-05 11:19:30|3055.24|3055.24|3055.5|3055.5|3055.5|3055.5|3055.24|3055.24|0
1641381590000|2022-01-05 11:19:50|3055.38|3055.38|3055.34|3055.34|3055.38|3055.38|3055.34|3055.34|0
1641381600000|2022-01-05 11:20:00|3055.19|3055.19|3055.45|3055.45|3055.45|3055.45|3055.19|3055.19|0
1641381610000|2022-01-05 11:20:10|3055.21|3055.21|3055.21|3055.21|3055.21|3055.21|3055.21|3055.21|0
1641381620000|2022-01-05 11:20:20|3055.1|3055.1|3055.1|3055.1|3055.1|3055.1|3055.1|3055.1|0
1641381630000|2022-01-05 11:20:30|3054.96|3054.96|3054.96|3054.96|3054.96|3054.96|3054.96|3054.96|0
1641381660000|2022-01-05 11:21:00|3054.89|3054.89|3054.89|3054.89|3054.89|3054.89|3054.89|3054.89|0
1641381670000|2022-01-05 11:21:10|3054.77|3054.77|3054.77|3054.77|3054.77|3054.77|3054.77|3054.77|0
1641381680000|2022-01-05 11:21:20|3054.91|3054.91|3055.12|3055.12|3055.12|3055.12|3054.91|3054.91|0
1641381700000|2022-01-05 11:21:40|3055.23|3055.23|3055.23|3055.23|3055.23|3055.23|3055.23|3055.23|0
1641381730000|2022-01-05 11:22:10|3055.1|3055.1|3055.1|3055.1|3055.1|3055.1|3055.1|3055.1|0
1641381740000|2022-01-05 11:22:20|3054.95|3054.95|3054.95|3054.95|3054.95|3054.95|3054.95|3054.95|0
1641381760000|2022-01-05 11:22:40|3054.87|3054.87|3054.87|3054.87|3054.87|3054.87|3054.87|3054.87|0
1641381770000|2022-01-05 11:22:50|3054.8|3054.8|3054.8|3054.8|3054.8|3054.8|3054.8|3054.8|0
1641381780000|2022-01-05 11:23:00|3054.74|3054.74|3054.61|3054.61|3054.74|3054.74|3054.61|3054.61|0
1641381790000|2022-01-05 11:23:10|3054.57|3054.57|3054.65|3054.65|3054.65|3054.65|3054.57|3054.57|0
1641381810000|2022-01-05 11:23:30|3054.53|3054.53|3054.81|3054.81|3054.81|3054.81|3054.53|3054.53|0
1641381830000|2022-01-05 11:23:50|3054.52|3054.52|3054.52|3054.52|3054.52|3054.52|3054.52|3054.52|0
1641381840000|2022-01-05 11:24:00|3054.68|3054.68|3054.68|3054.68|3054.68|3054.68|3054.68|3054.68|0
1641381880000|2022-01-05 11:24:40|3054.52|3054.52|3054.52|3054.52|3054.52|3054.52|3054.52|3054.52|0
1641381890000|2022-01-05 11:24:50|3054.41|3054.41|3054.41|3054.41|3054.41|3054.41|3054.41|3054.41|0
1641381900000|2022-01-05 11:25:00|3054.28|3054.28|3053.67|3053.67|3054.28|3054.28|3053.44|3053.44|0
1641381910000|2022-01-05 11:25:10|3053.53|3053.53|3053.69|3053.69|3053.69|3053.69|3053.53|3053.53|0
1641381920000|2022-01-05 11:25:20|3053.37|3053.37|3053.37|3053.37|3053.37|3053.37|3053.37|3053.37|0
1641381930000|2022-01-05 11:25:30|3053.3|3053.3|3053.37|3053.37|3053.37|3053.37|3053.3|3053.3|0
1641381940000|2022-01-05 11:25:40|3053.5|3053.5|3053.5|3053.5|3053.5|3053.5|3053.5|3053.5|0
1641381950000|2022-01-05 11:25:50|3053.28|3053.28|3053.28|3053.28|3053.28|3053.28|3053.06|3053.06|0
1641381960000|2022-01-05 11:26:00|3053.22|3053.22|3052.91|3052.91|3053.22|3053.22|3052.91|3052.91|0
1641381970000|2022-01-05 11:26:10|3052.75|3052.75|3052.71|3052.71|3052.75|3052.75|3052.57|3052.57|0
1641381990000|2022-01-05 11:26:30|3052.63|3052.63|3052.63|3052.63|3052.63|3052.63|3052.63|3052.63|0
1641382000000|2022-01-05 11:26:40|3052.02|3052.02|3052.33|3052.33|3052.33|3052.33|3051.71|3051.71|0
1641382010000|2022-01-05 11:26:50|3052.27|3052.27|3051.78|3051.78|3052.27|3052.27|3051.78|3051.78|0
1641382030000|2022-01-05 11:27:10|3051.64|3051.64|3051.64|3051.64|3051.64|3051.64|3051.64|3051.64|0
1641382040000|2022-01-05 11:27:20|3051.53|3051.53|3051.67|3051.67|3051.67|3051.67|3051.53|3051.53|0
1641382060000|2022-01-05 11:27:40|3051.79|3051.79|3051.79|3051.79|3051.79|3051.79|3051.79|3051.79|0
1641382070000|2022-01-05 11:27:50|3051.47|3051.47|3051.4|3051.4|3051.47|3051.47|3051.4|3051.4|0
1641382090000|2022-01-05 11:28:10|3051.09|3051.09|3051.24|3051.24|3051.24|3051.24|3051.09|3051.09|0
1641382110000|2022-01-05 11:28:30|3051.39|3051.39|3051.41|3051.41|3051.62|3051.62|3051.39|3051.39|0
1641382130000|2022-01-05 11:28:50|3051.15|3051.15|3051.28|3051.28|3051.28|3051.28|3051.15|3051.15|0
1641382150000|2022-01-05 11:29:10|3051.15|3051.15|3051.15|3051.15|3051.15|3051.15|3051.15|3051.15|0
1641382170000|2022-01-05 11:29:30|3051.33|3051.33|3051.54|3051.54|3051.54|3051.54|3051.33|3051.33|0
1641382190000|2022-01-05 11:29:50|3051.48|3051.48|3051.19|3051.19|3051.48|3051.48|3051.19|3051.19|0
1641382200000|2022-01-05 11:30:00|3051.1|3051.1|3051.19|3051.19|3051.19|3051.19|3051.06|3051.06|0
1641382210000|2022-01-05 11:30:10|3051.5|3051.5|3051.57|3051.57|3051.63|3051.63|3051.5|3051.5|0
1641382230000|2022-01-05 11:30:30|3051.5|3051.5|3051.5|3051.5|3051.5|3051.5|3051.5|3051.5|0
1641382240000|2022-01-05 11:30:40|3051.53|3051.53|3051.53|3051.53|3051.53|3051.53|3051.53|3051.53|0
1641382270000|2022-01-05 11:31:10|3051.32|3051.32|3051.32|3051.32|3051.32|3051.32|3051.32|3051.32|0
1641382310000|2022-01-05 11:31:50|3050.95|3050.95|3051.07|3051.07|3051.07|3051.07|3050.83|3050.83|0
1641382320000|2022-01-05 11:32:00|3051.29|3051.29|3051.07|3051.07|3051.29|3051.29|3051.07|3051.07|0
1641382330000|2022-01-05 11:32:10|3051.21|3051.21|3051.34|3051.34|3051.34|3051.34|3051.21|3051.21|0
1641382340000|2022-01-05 11:32:20|3051.47|3051.47|3051.11|3051.11|3051.47|3051.47|3051.11|3051.11|0
1641382350000|2022-01-05 11:32:30|3051.04|3051.04|3050.97|3050.97|3051.04|3051.04|3050.97|3050.97|0
1641382360000|2022-01-05 11:32:40|3050.84|3050.84|3050.58|3050.58|3050.84|3050.84|3050.58|3050.58|0
1641382370000|2022-01-05 11:32:50|3050.46|3050.46|3050.46|3050.46|3050.46|3050.46|3050.46|3050.46|0
1641382410000|2022-01-05 11:33:30|3050.3|3050.3|3049.54|3049.54|3050.3|3050.3|3049.54|3049.54|0
1641382420000|2022-01-05 11:33:40|3049.14|3049.14|3048.88|3048.88|3049.14|3049.14|3048.88|3048.88|0
1641382430000|2022-01-05 11:33:50|3049.24|3049.24|3049|3049|3049.37|3049.37|3049|3049|0
1641382440000|2022-01-05 11:34:00|3049.48|3049.48|3049.54|3049.54|3049.74|3049.74|3049.48|3049.48|0
1641382450000|2022-01-05 11:34:10|3049.7|3049.7|3049.5|3049.5|3049.7|3049.7|3049.5|3049.5|0
1641382470000|2022-01-05 11:34:30|3049.61|3049.61|3049.74|3049.74|3049.74|3049.74|3049.61|3049.61|0
1641382480000|2022-01-05 11:34:40|3049.87|3049.87|3049.87|3049.87|3049.87|3049.87|3049.87|3049.87|0
1641382490000|2022-01-05 11:34:50|3049.84|3049.84|3049.84|3049.84|3049.84|3049.84|3049.84|3049.84|0
1641382500000|2022-01-05 11:35:00|3049.72|3049.72|3049.58|3049.58|3049.72|3049.72|3049.51|3049.51|0
1641382530000|2022-01-05 11:35:30|3049.64|3049.64|3049.64|3049.64|3049.64|3049.64|3049.64|3049.64|0
1641382540000|2022-01-05 11:35:40|3049.77|3049.77|3049.93|3049.93|3049.93|3049.93|3049.77|3049.77|0
1641382570000|2022-01-05 11:36:10|3050.46|3050.46|3050.19|3050.19|3050.46|3050.46|3050.19|3050.19|0
1641382580000|2022-01-05 11:36:20|3050.12|3050.12|3050.12|3050.12|3050.12|3050.12|3050.12|3050.12|0
1641382590000|2022-01-05 11:36:30|3050.19|3050.19|3050.26|3050.26|3050.26|3050.26|3050.19|3050.19|0
1641382610000|2022-01-05 11:36:50|3050.51|3050.51|3051.81|3051.81|3051.81|3051.81|3050.51|3050.51|0
1641382620000|2022-01-05 11:37:00|3051.69|3051.69|3051.24|3051.24|3051.69|3051.69|3051.24|3051.24|0
1641382630000|2022-01-05 11:37:10|3051.41|3051.41|3051.41|3051.41|3051.41|3051.41|3051.41|3051.41|0
1641382640000|2022-01-05 11:37:20|3051.27|3051.27|3051.15|3051.15|3051.27|3051.27|3051.15|3051.15|0
1641382680000|2022-01-05 11:38:00|3051.03|3051.03|3051.43|3051.43|3051.43|3051.43|3051.03|3051.03|0
1641382690000|2022-01-05 11:38:10|3051.29|3051.29|3051.1|3051.1|3051.29|3051.29|3051.1|3051.1|0
1641382710000|2022-01-05 11:38:30|3051.24|3051.24|3051.24|3051.24|3051.24|3051.24|3051.24|3051.24|0
1641382730000|2022-01-05 11:38:50|3050.92|3050.92|3051.06|3051.06|3051.06|3051.06|3050.92|3050.92|0
1641382740000|2022-01-05 11:39:00|3050.95|3050.95|3051.11|3051.11|3051.11|3051.11|3050.95|3050.95|0
1641382770000|2022-01-05 11:39:30|3051.18|3051.18|3051.18|3051.18|3051.18|3051.18|3051.18|3051.18|0
1641382780000|2022-01-05 11:39:40|3051.11|3051.11|3051.11|3051.11|3051.11|3051.11|3051.11|3051.11|0
1641382810000|2022-01-05 11:40:10|3051.27|3051.27|3051.53|3051.53|3051.53|3051.53|3051.27|3051.27|0
1641382820000|2022-01-05 11:40:20|3051.27|3051.27|3051.27|3051.27|3051.27|3051.27|3051.27|3051.27|0
1641382830000|2022-01-05 11:40:30|3051.38|3051.38|3051.13|3051.13|3051.38|3051.38|3051.13|3051.13|0
1641382840000|2022-01-05 11:40:40|3051.26|3051.26|3051.26|3051.26|3051.26|3051.26|3051.26|3051.26|0
1641382850000|2022-01-05 11:40:50|3051.37|3051.37|3051.63|3051.63|3051.63|3051.63|3051.37|3051.37|0
1641382870000|2022-01-05 11:41:10|3051.5|3051.5|3051.66|3051.66|3051.66|3051.66|3051.5|3051.5|0
1641382880000|2022-01-05 11:41:20|3051.7|3051.7|3051.7|3051.7|3051.7|3051.7|3051.7|3051.7|0
1641382890000|2022-01-05 11:41:30|3051.77|3051.77|3052.01|3052.01|3052.01|3052.01|3051.77|3051.77|0
1641382900000|2022-01-05 11:41:40|3051.9|3051.9|3051.76|3051.76|3051.9|3051.9|3051.76|3051.76|0
1641382910000|2022-01-05 11:41:50|3051.69|3051.69|3051.69|3051.69|3051.76|3051.76|3051.69|3051.69|0
1641382920000|2022-01-05 11:42:00|3051.73|3051.73|3051.77|3051.77|3051.77|3051.77|3051.73|3051.73|0
1641382930000|2022-01-05 11:42:10|3051.93|3051.93|3052.04|3052.04|3052.04|3052.04|3051.93|3051.93|0
1641382940000|2022-01-05 11:42:20|3051.88|3051.88|3051.88|3051.88|3051.88|3051.88|3051.88|3051.88|0
1641382950000|2022-01-05 11:42:30|3051.76|3051.76|3051.76|3051.76|3051.76|3051.76|3051.76|3051.76|0
1641382960000|2022-01-05 11:42:40|3051.45|3051.45|3051.45|3051.45|3051.45|3051.45|3051.29|3051.29|0
1641382980000|2022-01-05 11:43:00|3051.13|3051.13|3051.13|3051.13|3051.13|3051.13|3051.13|3051.13|0
1641383000000|2022-01-05 11:43:20|3051.02|3051.02|3051.02|3051.02|3051.02|3051.02|3051.02|3051.02|0
1641383010000|2022-01-05 11:43:30|3050.86|3050.86|3050.86|3050.86|3050.86|3050.86|3050.86|3050.86|0
1641383030000|2022-01-05 11:43:50|3050.73|3050.73|3050.73|3050.73|3050.73|3050.73|3050.73|3050.73|0
1641383040000|2022-01-05 11:44:00|3050.86|3050.86|3050.86|3050.86|3050.86|3050.86|3050.86|3050.86|0
1641383050000|2022-01-05 11:44:10|3050.54|3050.54|3050.42|3050.42|3050.54|3050.54|3050.42|3050.42|0
1641383060000|2022-01-05 11:44:20|3050.49|3050.49|3050.49|3050.49|3050.49|3050.49|3050.49|3050.49|0
1641383090000|2022-01-05 11:44:50|3050.33|3050.33|3050.33|3050.33|3050.33|3050.33|3050.33|3050.33|0
1641383100000|2022-01-05 11:45:00|3050.57|3050.57|3050.65|3050.65|3050.65|3050.65|3050.57|3050.57|0
1641383110000|2022-01-05 11:45:10|3050.39|3050.39|3050.54|3050.54|3050.54|3050.54|3050.39|3050.39|0
1641383120000|2022-01-05 11:45:20|3050.66|3050.66|3051.04|3051.04|3051.04|3051.04|3050.66|3050.66|0
1641383130000|2022-01-05 11:45:30|3051.16|3051.16|3051.02|3051.02|3051.16|3051.16|3051.02|3051.02|0
1641383140000|2022-01-05 11:45:40|3050.77|3050.77|3050.77|3050.77|3050.77|3050.77|3050.77|3050.77|0
1641383150000|2022-01-05 11:45:50|3050.89|3050.89|3050.89|3050.89|3050.89|3050.89|3050.89|3050.89|0
1641383200000|2022-01-05 11:46:40|3050.76|3050.76|3050.7|3050.7|3050.84|3050.84|3050.63|3050.63|0
1641383210000|2022-01-05 11:46:50|3050.63|3050.63|3050.3|3050.3|3050.63|3050.63|3050.3|3050.3|0
1641383220000|2022-01-05 11:47:00|3050.46|3050.46|3050.46|3050.46|3050.46|3050.46|3050.46|3050.46|0
1641383240000|2022-01-05 11:47:20|3050.61|3050.61|3050.61|3050.61|3050.61|3050.61|3050.61|3050.61|0
1641383250000|2022-01-05 11:47:30|3050.92|3050.92|3050.92|3050.92|3050.92|3050.92|3050.92|3050.92|0
1641383270000|2022-01-05 11:47:50|3050.86|3050.86|3050.86|3050.86|3050.86|3050.86|3050.86|3050.86|0
1641383300000|2022-01-05 11:48:20|3051|3051|3051.08|3051.08|3051.08|3051.08|3051|3051|0
1641383310000|2022-01-05 11:48:30|3051|3051|3051|3051|3051.07|3051.07|3051|3051|0
1641383320000|2022-01-05 11:48:40|3051.16|3051.16|3051.03|3051.03|3051.16|3051.16|3051.03|3051.03|0
1641383330000|2022-01-05 11:48:50|3051.1|3051.1|3050.94|3050.94|3051.1|3051.1|3050.94|3050.94|0
1641383340000|2022-01-05 11:49:00|3051.07|3051.07|3051.13|3051.13|3051.26|3051.26|3051.07|3051.07|0
1641383390000|2022-01-05 11:49:50|3051.24|3051.24|3051.24|3051.24|3051.24|3051.24|3051.24|3051.24|0
1641383410000|2022-01-05 11:50:10|3051.4|3051.4|3051.4|3051.4|3051.4|3051.4|3051.4|3051.4|0
1641383460000|2022-01-05 11:51:00|3051.47|3051.47|3051.47|3051.47|3051.47|3051.47|3051.47|3051.47|0
1641383480000|2022-01-05 11:51:20|3051.35|3051.35|3051.47|3051.47|3051.47|3051.47|3051.35|3051.35|0
1641383540000|2022-01-05 11:52:20|3051.71|3051.71|3051.71|3051.71|3051.71|3051.71|3051.71|3051.71|0
1641383600000|2022-01-05 11:53:20|3051.6|3051.6|3051.68|3051.68|3051.68|3051.68|3051.6|3051.6|0
1641383610000|2022-01-05 11:53:30|3051.55|3051.55|3052.05|3052.05|3052.05|3052.05|3051.55|3051.55|0
1641383640000|2022-01-05 11:54:00|3051.93|3051.93|3051.93|3051.93|3051.93|3051.93|3051.93|3051.93|0
1641383720000|2022-01-05 11:55:20|3051.82|3051.82|3052.06|3052.06|3052.06|3052.06|3051.82|3051.82|0
1641383740000|2022-01-05 11:55:40|3052.37|3052.37|3052.41|3052.41|3052.41|3052.41|3052.25|3052.25|0
1641383760000|2022-01-05 11:56:00|3052.55|3052.55|3052.68|3052.68|3052.68|3052.68|3052.55|3052.55|0
1641383770000|2022-01-05 11:56:10|3052.8|3052.8|3052.8|3052.8|3052.8|3052.8|3052.8|3052.8|0
1641383780000|2022-01-05 11:56:20|3052.66|3052.66|3052.66|3052.66|3052.66|3052.66|3052.66|3052.66|0
1641383790000|2022-01-05 11:56:30|3052.59|3052.59|3052.19|3052.19|3052.59|3052.59|3052.19|3052.19|0
1641383820000|2022-01-05 11:57:00|3052.08|3052.08|3052.08|3052.08|3052.08|3052.08|3052.08|3052.08|0
1641383830000|2022-01-05 11:57:10|3052.15|3052.15|3052.15|3052.15|3052.15|3052.15|3052.15|3052.15|0
1641383870000|2022-01-05 11:57:50|3052.29|3052.29|3052.22|3052.22|3052.36|3052.36|3052.22|3052.22|0
1641383880000|2022-01-05 11:58:00|3052.15|3052.15|3052.11|3052.11|3052.15|3052.15|3052.11|3052.11|0
1641383890000|2022-01-05 11:58:10|3051.95|3051.95|3051.95|3051.95|3051.95|3051.95|3051.95|3051.95|0
1641383900000|2022-01-05 11:58:20|3052.01|3052.01|3052.01|3052.01|3052.01|3052.01|3052.01|3052.01|0
1641383920000|2022-01-05 11:58:40|3052.25|3052.25|3051.95|3051.95|3052.25|3052.25|3051.95|3051.95|0
1641383930000|2022-01-05 11:58:50|3051.89|3051.89|3051.89|3051.89|3051.89|3051.89|3051.89|3051.89|0
1641383940000|2022-01-05 11:59:00|3052.02|3052.02|3052.02|3052.02|3052.02|3052.02|3052.02|3052.02|0
1641383950000|2022-01-05 11:59:10|3051.9|3051.9|3051.9|3051.9|3051.9|3051.9|3051.9|3051.9|0
1641383980000|2022-01-05 11:59:40|3051.74|3051.74|3051.96|3051.96|3051.96|3051.96|3051.74|3051.74|0
1641383990000|2022-01-05 11:59:50|3052.1|3052.1|3052.34|3052.34|3052.34|3052.34|3052.1|3052.1|0
1641384000000|2022-01-05 12:00:00|3052.47|3052.47|3052.33|3052.33|3052.69|3052.69|3052.33|3052.33|0
1641384020000|2022-01-05 12:00:20|3052.2|3052.2|3052.05|3052.05|3052.33|3052.33|3052.05|3052.05|0
1641384060000|2022-01-05 12:01:00|3052.01|3052.01|3052.44|3052.44|3052.57|3052.57|3052.01|3052.01|0
1641384110000|2022-01-05 12:01:50|3052.6|3052.6|3052.6|3052.6|3052.6|3052.6|3052.6|3052.6|0
1641384130000|2022-01-05 12:02:10|3052.72|3052.72|3053.25|3053.25|3053.25|3053.25|3052.72|3052.72|0
1641384160000|2022-01-05 12:02:40|3053.18|3053.18|3053.18|3053.18|3053.18|3053.18|3053.18|3053.18|0
1641384170000|2022-01-05 12:02:50|3053.14|3053.14|3053.26|3053.26|3053.26|3053.26|3053.14|3053.14|0
1641384190000|2022-01-05 12:03:10|3053.52|3053.52|3053.89|3053.89|3053.89|3053.89|3053.52|3053.52|0
1641384210000|2022-01-05 12:03:30|3053.82|3053.82|3054.11|3054.11|3054.11|3054.11|3053.82|3053.82|0
1641384240000|2022-01-05 12:04:00|3053.99|3053.99|3053.99|3053.99|3053.99|3053.99|3053.99|3053.99|0
1641384250000|2022-01-05 12:04:10|3053.91|3053.91|3053.91|3053.91|3053.91|3053.91|3053.91|3053.91|0
1641384310000|2022-01-05 12:05:10|3053.76|3053.76|3053.76|3053.76|3053.76|3053.76|3053.76|3053.76|0
1641384330000|2022-01-05 12:05:30|3053.69|3053.69|3053.56|3053.56|3053.82|3053.82|3053.56|3053.56|0
1641384340000|2022-01-05 12:05:40|3053.63|3053.63|3053.63|3053.63|3053.63|3053.63|3053.63|3053.63|0
1641384370000|2022-01-05 12:06:10|3053.56|3053.56|3053.63|3053.63|3053.63|3053.63|3053.56|3053.56|0
1641384380000|2022-01-05 12:06:20|3053.82|3053.82|3054.04|3054.04|3054.04|3054.04|3053.51|3053.51|0
1641384390000|2022-01-05 12:06:30|3054.34|3054.34|3054.34|3054.34|3054.34|3054.34|3054.34|3054.34|0
1641384400000|2022-01-05 12:06:40|3054.4|3054.4|3054.35|3054.35|3054.47|3054.47|3054.35|3054.35|0
1641384410000|2022-01-05 12:06:50|3054.29|3054.29|3054.29|3054.29|3054.29|3054.29|3054.29|3054.29|0
1641384420000|2022-01-05 12:07:00|3054.43|3054.43|3054.52|3054.52|3054.52|3054.52|3054.43|3054.43|0
1641384430000|2022-01-05 12:07:10|3054.39|3054.39|3054.73|3054.73|3054.73|3054.73|3054.39|3054.39|0
1641384450000|2022-01-05 12:07:30|3054.66|3054.66|3054.66|3054.66|3054.66|3054.66|3054.66|3054.66|0
1641384460000|2022-01-05 12:07:40|3054.53|3054.53|3054.75|3054.75|3054.75|3054.75|3054.53|3054.53|0
1641384490000|2022-01-05 12:08:10|3054.99|3054.99|3055.11|3055.11|3055.11|3055.11|3054.99|3054.99|0
1641384520000|2022-01-05 12:08:40|3055.24|3055.24|3055.11|3055.11|3055.24|3055.24|3055.11|3055.11|0
1641384540000|2022-01-05 12:09:00|3055.05|3055.05|3055.18|3055.18|3055.18|3055.18|3055.05|3055.05|0
1641384550000|2022-01-05 12:09:10|3055.24|3055.24|3055.24|3055.24|3055.24|3055.24|3055.24|3055.24|0
1641384570000|2022-01-05 12:09:30|3055.36|3055.36|3055.55|3055.55|3055.55|3055.55|3055.36|3055.36|0
1641384580000|2022-01-05 12:09:40|3055.68|3055.68|3055.68|3055.68|3055.68|3055.68|3055.68|3055.68|0
1641384590000|2022-01-05 12:09:50|3055.93|3055.93|3055.93|3055.93|3055.93|3055.93|3055.93|3055.93|0
1641384600000|2022-01-05 12:10:00|3056.05|3056.05|3056.23|3056.23|3056.26|3056.26|3056.05|3056.05|0
1641384610000|2022-01-05 12:10:10|3056.11|3056.11|3056.24|3056.24|3056.24|3056.24|3056.11|3056.11|0
1641384620000|2022-01-05 12:10:20|3056.12|3056.12|3056.12|3056.12|3056.12|3056.12|3056.12|3056.12|0
1641384650000|2022-01-05 12:10:50|3055.98|3055.98|3055.98|3055.98|3055.98|3055.98|3055.98|3055.98|0
1641384660000|2022-01-05 12:11:00|3055.93|3055.93|3055.87|3055.87|3055.93|3055.93|3055.87|3055.87|0
1641384670000|2022-01-05 12:11:10|3055.74|3055.74|3055.98|3055.98|3055.98|3055.98|3055.74|3055.74|0
1641384680000|2022-01-05 12:11:20|3056.21|3056.21|3056.21|3056.21|3056.21|3056.21|3056.21|3056.21|0
1641384690000|2022-01-05 12:11:30|3056.08|3056.08|3056.08|3056.08|3056.08|3056.08|3056.08|3056.08|0
1641384710000|2022-01-05 12:11:50|3055.97|3055.97|3056.01|3056.01|3056.01|3056.01|3055.97|3055.97|0
1641384720000|2022-01-05 12:12:00|3055.85|3055.85|3055.85|3055.85|3055.85|3055.85|3055.85|3055.85|0
1641384750000|2022-01-05 12:12:30|3055.92|3055.92|3055.99|3055.99|3055.99|3055.99|3055.92|3055.92|0
1641384760000|2022-01-05 12:12:40|3055.92|3055.92|3056.04|3056.04|3056.04|3056.04|3055.92|3055.92|0
1641384780000|2022-01-05 12:13:00|3056|3056|3056.11|3056.11|3056.11|3056.11|3056|3056|0
1641384790000|2022-01-05 12:13:10|3056.18|3056.18|3056.18|3056.18|3056.18|3056.18|3056.18|3056.18|0
1641384800000|2022-01-05 12:13:20|3056.32|3056.32|3056.32|3056.32|3056.32|3056.32|3056.32|3056.32|0
1641384810000|2022-01-05 12:13:30|3056.39|3056.39|3056.39|3056.39|3056.39|3056.39|3056.39|3056.39|0
1641384830000|2022-01-05 12:13:50|3056.53|3056.53|3056.76|3056.76|3056.76|3056.76|3056.53|3056.53|0
1641384840000|2022-01-05 12:14:00|3056.89|3056.89|3057|3057|3057.15|3057.15|3056.89|3056.89|0
1641384850000|2022-01-05 12:14:10|3056.84|3056.84|3056.68|3056.68|3056.84|3056.84|3056.68|3056.68|0
1641384860000|2022-01-05 12:14:20|3056.72|3056.72|3056.54|3056.54|3056.76|3056.76|3056.54|3056.54|0
1641384870000|2022-01-05 12:14:30|3056.3|3056.3|3056.3|3056.3|3056.3|3056.3|3056.3|3056.3|0
1641384880000|2022-01-05 12:14:40|3056.18|3056.18|3056.18|3056.18|3056.18|3056.18|3056.18|3056.18|0
1641384890000|2022-01-05 12:14:50|3056.05|3056.05|3056.18|3056.18|3056.18|3056.18|3056.05|3056.05|0
1641384900000|2022-01-05 12:15:00|3056.24|3056.24|3056.24|3056.24|3056.24|3056.24|3056.24|3056.24|0
1641384920000|2022-01-05 12:15:20|3056.36|3056.36|3056.36|3056.36|3056.36|3056.36|3056.36|3056.36|0
1641384930000|2022-01-05 12:15:30|3056.2|3056.2|3056.2|3056.2|3056.2|3056.2|3056.2|3056.2|0
1641384950000|2022-01-05 12:15:50|3056.53|3056.53|3056.51|3056.51|3056.64|3056.64|3056.51|3056.51|0
1641384960000|2022-01-05 12:16:00|3056.39|3056.39|3056.58|3056.58|3056.71|3056.71|3056.39|3056.39|0
1641384980000|2022-01-05 12:16:20|3056.31|3056.31|3056.31|3056.31|3056.31|3056.31|3056.31|3056.31|0
1641385000000|2022-01-05 12:16:40|3056.19|3056.19|3056.44|3056.44|3056.56|3056.56|3056.19|3056.19|0
1641385010000|2022-01-05 12:16:50|3056.21|3056.21|3056.33|3056.33|3056.33|3056.33|3056.21|3056.21|0
1641385020000|2022-01-05 12:17:00|3056.62|3056.62|3056.62|3056.62|3056.62|3056.62|3056.62|3056.62|0
1641385030000|2022-01-05 12:17:10|3056.75|3056.75|3056.75|3056.75|3056.75|3056.75|3056.75|3056.75|0
1641385040000|2022-01-05 12:17:20|3056.82|3056.82|3056.82|3056.82|3056.82|3056.82|3056.82|3056.82|0
1641385060000|2022-01-05 12:17:40|3056.94|3056.94|3056.94|3056.94|3056.94|3056.94|3056.94|3056.94|0
1641385070000|2022-01-05 12:17:50|3056.82|3056.82|3056.7|3056.7|3056.82|3056.82|3056.63|3056.63|0
1641385080000|2022-01-05 12:18:00|3056.83|3056.83|3056.64|3056.64|3056.83|3056.83|3056.64|3056.64|0
1641385090000|2022-01-05 12:18:10|3056.76|3056.76|3056.88|3056.88|3056.88|3056.88|3056.76|3056.76|0
1641385100000|2022-01-05 12:18:20|3056.64|3056.64|3056.58|3056.58|3056.64|3056.64|3056.58|3056.58|0
1641385150000|2022-01-05 12:19:10|3056.65|3056.65|3056.65|3056.65|3056.65|3056.65|3056.65|3056.65|0
1641385170000|2022-01-05 12:19:30|3056.52|3056.52|3056.87|3056.87|3056.87|3056.87|3056.52|3056.52|0
1641385180000|2022-01-05 12:19:40|3056.84|3056.84|3056.84|3056.84|3056.84|3056.84|3056.84|3056.84|0
1641385210000|2022-01-05 12:20:10|3056.71|3056.71|3056.23|3056.23|3056.71|3056.71|3056.23|3056.23|0
1641385220000|2022-01-05 12:20:20|3056.27|3056.27|3055.95|3055.95|3056.27|3056.27|3055.95|3055.95|0
1641385240000|2022-01-05 12:20:40|3055.88|3055.88|3055.62|3055.62|3055.88|3055.88|3055.62|3055.62|0
1641385250000|2022-01-05 12:20:50|3055.98|3055.98|3055.94|3055.94|3056.12|3056.12|3055.94|3055.94|0
1641385260000|2022-01-05 12:21:00|3055.83|3055.83|3055.57|3055.57|3055.83|3055.83|3055.57|3055.57|0
1641385270000|2022-01-05 12:21:10|3055.64|3055.64|3055.85|3055.85|3055.85|3055.85|3055.64|3055.64|0
1641385280000|2022-01-05 12:21:20|3055.64|3055.64|3055.42|3055.42|3055.64|3055.64|3055.42|3055.42|0
1641385290000|2022-01-05 12:21:30|3055.56|3055.56|3055.63|3055.63|3055.63|3055.63|3055.56|3055.56|0
1641385300000|2022-01-05 12:21:40|3055.56|3055.56|3055.47|3055.47|3055.63|3055.63|3055.47|3055.47|0
1641385310000|2022-01-05 12:21:50|3055.4|3055.4|3055.4|3055.4|3055.4|3055.4|3055.4|3055.4|0
1641385320000|2022-01-05 12:22:00|3055.33|3055.33|3055.26|3055.26|3055.33|3055.33|3055.26|3055.26|0
1641385330000|2022-01-05 12:22:10|3055.33|3055.33|3055.47|3055.47|3055.47|3055.47|3055.33|3055.33|0
1641385340000|2022-01-05 12:22:20|3055.33|3055.33|3055.26|3055.26|3055.33|3055.33|3055.26|3055.26|0
1641385350000|2022-01-05 12:22:30|3055.4|3055.4|3055.26|3055.26|3055.47|3055.47|3055.26|3055.26|0
1641385360000|2022-01-05 12:22:40|3055.33|3055.33|3055.06|3055.06|3055.4|3055.4|3054.99|3054.99|0
1641385370000|2022-01-05 12:22:50|3054.99|3054.99|3055.21|3055.21|3055.21|3055.21|3054.92|3054.92|0
1641385380000|2022-01-05 12:23:00|3055.32|3055.32|3055.36|3055.36|3055.36|3055.36|3055.32|3055.32|0
1641385410000|2022-01-05 12:23:30|3055.57|3055.57|3055.57|3055.57|3055.57|3055.57|3055.57|3055.57|0
1641385420000|2022-01-05 12:23:40|3055.45|3055.45|3055.09|3055.09|3055.45|3055.45|3055.09|3055.09|0
1641385440000|2022-01-05 12:24:00|3054.97|3054.97|3055.09|3055.09|3055.22|3055.22|3054.97|3054.97|0
1641385450000|2022-01-05 12:24:10|3055.34|3055.34|3055.33|3055.33|3055.46|3055.46|3055.33|3055.33|0
1641385460000|2022-01-05 12:24:20|3055.21|3055.21|3055.28|3055.28|3055.28|3055.28|3055.21|3055.21|0
1641385510000|2022-01-05 12:25:10|3055.15|3055.15|3055.15|3055.15|3055.15|3055.15|3055.15|3055.15|0
1641385540000|2022-01-05 12:25:40|3055.28|3055.28|3055.41|3055.41|3055.41|3055.41|3055.28|3055.28|0
1641385550000|2022-01-05 12:25:50|3055.54|3055.54|3055.54|3055.54|3055.54|3055.54|3055.54|3055.54|0
1641385560000|2022-01-05 12:26:00|3055.68|3055.68|3055.68|3055.68|3055.68|3055.68|3055.68|3055.68|0
1641385570000|2022-01-05 12:26:10|3055.54|3055.54|3055.54|3055.54|3055.54|3055.54|3055.54|3055.54|0
1641385580000|2022-01-05 12:26:20|3055.61|3055.61|3055.7|3055.7|3055.7|3055.7|3055.49|3055.49|0
1641385590000|2022-01-05 12:26:30|3055.55|3055.55|3055.55|3055.55|3055.55|3055.55|3055.55|3055.55|0
1641385610000|2022-01-05 12:26:50|3055.66|3055.66|3055.66|3055.66|3055.66|3055.66|3055.66|3055.66|0
1641385620000|2022-01-05 12:27:00|3055.79|3055.79|3055.63|3055.63|3055.79|3055.79|3055.63|3055.63|0
1641385640000|2022-01-05 12:27:20|3055.51|3055.51|3055.51|3055.51|3055.51|3055.51|3055.51|3055.51|0
1641385650000|2022-01-05 12:27:30|3055.75|3055.75|3055.88|3055.88|3055.88|3055.88|3055.75|3055.75|0
1641385660000|2022-01-05 12:27:40|3056|3056|3055.88|3055.88|3056|3056|3055.88|3055.88|0
1641385670000|2022-01-05 12:27:50|3055.83|3055.83|3055.16|3055.16|3055.83|3055.83|3055.16|3055.16|0
1641385680000|2022-01-05 12:28:00|3055.22|3055.22|3055.16|3055.16|3055.22|3055.22|3055.16|3055.16|0
1641385710000|2022-01-05 12:28:30|3054.92|3054.92|3054.92|3054.92|3054.92|3054.92|3054.92|3054.92|0
1641385720000|2022-01-05 12:28:40|3054.86|3054.86|3054.86|3054.86|3054.86|3054.86|3054.86|3054.86|0
1641385730000|2022-01-05 12:28:50|3054.72|3054.72|3054.65|3054.65|3054.72|3054.72|3054.65|3054.65|0
1641385740000|2022-01-05 12:29:00|3054.72|3054.72|3054.72|3054.72|3054.72|3054.72|3054.72|3054.72|0
1641385750000|2022-01-05 12:29:10|3054.56|3054.56|3054.07|3054.07|3054.67|3054.67|3053.85|3053.85|0
1641385760000|2022-01-05 12:29:20|3054.2|3054.2|3054.16|3054.16|3054.2|3054.2|3054.08|3054.08|0
1641385800000|2022-01-05 12:30:00|3054.27|3054.27|3054.46|3054.46|3054.46|3054.46|3054.27|3054.27|0
1641385810000|2022-01-05 12:30:10|3054.39|3054.39|3054.44|3054.44|3054.44|3054.44|3054.39|3054.39|0
1641385830000|2022-01-05 12:30:30|3054.32|3054.32|3054.04|3054.04|3054.32|3054.32|3054.04|3054.04|0
1641385840000|2022-01-05 12:30:40|3053.98|3053.98|3053.98|3053.98|3053.98|3053.98|3053.98|3053.98|0
1641385860000|2022-01-05 12:31:00|3053.88|3053.88|3053.55|3053.55|3053.88|3053.88|3053.55|3053.55|0
1641385870000|2022-01-05 12:31:10|3053.26|3053.26|3052.98|3052.98|3053.26|3053.26|3052.98|3052.98|0
1641385900000|2022-01-05 12:31:40|3053.36|3053.36|3053.29|3053.29|3053.36|3053.36|3053.2|3053.2|0
1641385910000|2022-01-05 12:31:50|3053.16|3053.16|3053.16|3053.16|3053.16|3053.16|3053.16|3053.16|0
1641385920000|2022-01-05 12:32:00|3053.23|3053.23|3052.83|3052.83|3053.23|3053.23|3052.83|3052.83|0
1641385960000|2022-01-05 12:32:40|3052.96|3052.96|3053.09|3053.09|3053.09|3053.09|3052.96|3052.96|0
1641385990000|2022-01-05 12:33:10|3052.95|3052.95|3052.95|3052.95|3052.95|3052.95|3052.88|3052.88|0
1641386000000|2022-01-05 12:33:20|3052.88|3052.88|3052.88|3052.88|3052.88|3052.88|3052.88|3052.88|0
1641386020000|2022-01-05 12:33:40|3052.95|3052.95|3053.06|3053.06|3053.06|3053.06|3052.95|3052.95|0
1641386030000|2022-01-05 12:33:50|3053.17|3053.17|3053.55|3053.55|3053.55|3053.55|3053.17|3053.17|0
1641386040000|2022-01-05 12:34:00|3053.63|3053.63|3053.63|3053.63|3053.63|3053.63|3053.63|3053.63|0
1641386080000|2022-01-05 12:34:40|3053.56|3053.56|3053.49|3053.49|3053.56|3053.56|3053.49|3053.49|0
1641386090000|2022-01-05 12:34:50|3053.73|3053.73|3053.85|3053.85|3053.85|3053.85|3053.73|3053.73|0
1641386100000|2022-01-05 12:35:00|3053.89|3053.89|3053.89|3053.89|3053.89|3053.89|3053.89|3053.89|0
1641386130000|2022-01-05 12:35:30|3053.93|3053.93|3053.93|3053.93|3053.93|3053.93|3053.93|3053.93|0
1641386140000|2022-01-05 12:35:40|3053.71|3053.71|3053.71|3053.71|3053.71|3053.71|3053.71|3053.71|0
1641386150000|2022-01-05 12:35:50|3053.58|3053.58|3053.58|3053.58|3053.58|3053.58|3053.58|3053.58|0
1641386160000|2022-01-05 12:36:00|3053.46|3053.46|3053.52|3053.52|3053.65|3053.65|3053.46|3053.46|0
1641386170000|2022-01-05 12:36:10|3053.46|3053.46|3053.46|3053.46|3053.46|3053.46|3053.46|3053.46|0
1641386180000|2022-01-05 12:36:20|3053.34|3053.34|3053.34|3053.34|3053.46|3053.46|3053.34|3053.34|0
1641386190000|2022-01-05 12:36:30|3053.58|3053.58|3053.46|3053.46|3053.58|3053.58|3053.46|3053.46|0
1641386200000|2022-01-05 12:36:40|3053.34|3053.34|3053.2|3053.2|3053.34|3053.34|3053.2|3053.2|0
1641386270000|2022-01-05 12:37:50|3053.13|3053.13|3053.13|3053.13|3053.13|3053.13|3053.13|3053.13|0
1641386280000|2022-01-05 12:38:00|3053.29|3053.29|3053.29|3053.29|3053.29|3053.29|3053.29|3053.29|0
1641386290000|2022-01-05 12:38:10|3053.41|3053.41|3053.41|3053.41|3053.41|3053.41|3053.41|3053.41|0
1641386300000|2022-01-05 12:38:20|3053.28|3053.28|3053.16|3053.16|3053.28|3053.28|3053.16|3053.16|0
1641386310000|2022-01-05 12:38:30|3053.23|3053.23|3053.23|3053.23|3053.23|3053.23|3053.23|3053.23|0
1641386330000|2022-01-05 12:38:50|3052.92|3052.92|3052.62|3052.62|3052.92|3052.92|3052.62|3052.62|0
1641386340000|2022-01-05 12:39:00|3052.73|3052.73|3052.8|3052.8|3052.8|3052.8|3052.73|3052.73|0
1641386350000|2022-01-05 12:39:10|3052.92|3052.92|3052.92|3052.92|3052.92|3052.92|3052.92|3052.92|0
1641386360000|2022-01-05 12:39:20|3052.86|3052.86|3052.84|3052.84|3052.92|3052.92|3052.84|3052.84|0
1641386370000|2022-01-05 12:39:30|3052.76|3052.76|3052.76|3052.76|3052.76|3052.76|3052.76|3052.76|0
1641386380000|2022-01-05 12:39:40|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|0
1641386400000|2022-01-05 12:40:00|3052.83|3052.83|3052.83|3052.83|3052.83|3052.83|3052.83|3052.83|0
1641386410000|2022-01-05 12:40:10|3052.69|3052.69|3052.58|3052.58|3052.83|3052.83|3052.58|3052.58|0
1641386420000|2022-01-05 12:40:20|3052.62|3052.62|3052.62|3052.62|3052.62|3052.62|3052.62|3052.62|0
1641386440000|2022-01-05 12:40:40|3052.55|3052.55|3052.49|3052.49|3052.55|3052.55|3052.49|3052.49|0
1641386450000|2022-01-05 12:40:50|3052.42|3052.42|3052.42|3052.42|3052.42|3052.42|3052.42|3052.42|0
1641386460000|2022-01-05 12:41:00|3052.49|3052.49|3052.49|3052.49|3052.49|3052.49|3052.49|3052.49|0
1641386470000|2022-01-05 12:41:10|3052.42|3052.42|3052.79|3052.79|3052.79|3052.79|3052.42|3052.42|0
1641386480000|2022-01-05 12:41:20|3052.92|3052.92|3052.99|3052.99|3052.99|3052.99|3052.92|3052.92|0
1641386490000|2022-01-05 12:41:30|3053.06|3053.06|3053.06|3053.06|3053.06|3053.06|3053.06|3053.06|0
1641386500000|2022-01-05 12:41:40|3053.2|3053.2|3053.56|3053.56|3053.56|3053.56|3053.2|3053.2|0
1641386520000|2022-01-05 12:42:00|3053.78|3053.78|3053.91|3053.91|3054.07|3054.07|3053.67|3053.67|0
1641386540000|2022-01-05 12:42:20|3053.78|3053.78|3053.78|3053.78|3053.78|3053.78|3053.78|3053.78|0
1641386550000|2022-01-05 12:42:30|3053.65|3053.65|3053.39|3053.39|3053.65|3053.65|3053.39|3053.39|0
1641386560000|2022-01-05 12:42:40|3052.9|3052.9|3052.9|3052.9|3052.9|3052.9|3052.9|3052.9|0
1641386590000|2022-01-05 12:43:10|3053.01|3053.01|3053.01|3053.01|3053.01|3053.01|3053.01|3053.01|0
1641386630000|2022-01-05 12:43:50|3052.88|3052.88|3053.14|3053.14|3053.14|3053.14|3052.88|3052.88|0
1641386650000|2022-01-05 12:44:10|3053.01|3053.01|3053.01|3053.01|3053.01|3053.01|3053.01|3053.01|0
1641386660000|2022-01-05 12:44:20|3053.14|3053.14|3053.27|3053.27|3053.27|3053.27|3053.14|3053.14|0
1641386670000|2022-01-05 12:44:30|3053.41|3053.41|3053.14|3053.14|3053.41|3053.41|3053.14|3053.14|0
1641386680000|2022-01-05 12:44:40|3052.84|3052.84|3052.78|3052.78|3052.84|3052.84|3052.78|3052.78|0
1641386690000|2022-01-05 12:44:50|3052.71|3052.71|3052.5|3052.5|3052.71|3052.71|3052.5|3052.5|0
1641386700000|2022-01-05 12:45:00|3052.39|3052.39|3052.56|3052.56|3052.56|3052.56|3052.39|3052.39|0
1641386710000|2022-01-05 12:45:10|3052.65|3052.65|3052.92|3052.92|3052.92|3052.92|3052.65|3052.65|0
1641386720000|2022-01-05 12:45:20|3053.05|3053.05|3053.05|3053.05|3053.05|3053.05|3053.05|3053.05|0
1641386730000|2022-01-05 12:45:30|3052.98|3052.98|3052.98|3052.98|3052.98|3052.98|3052.98|3052.98|0
1641386760000|2022-01-05 12:46:00|3052.92|3052.92|3052.92|3052.92|3052.92|3052.92|3052.92|3052.92|0
1641386810000|2022-01-05 12:46:50|3052.76|3052.76|3052.47|3052.47|3052.76|3052.76|3052.15|3052.15|0
1641386820000|2022-01-05 12:47:00|3052.58|3052.58|3052.58|3052.58|3052.58|3052.58|3052.58|3052.58|0
1641386830000|2022-01-05 12:47:10|3052.72|3052.72|3052.72|3052.72|3052.72|3052.72|3052.72|3052.72|0
1641386870000|2022-01-05 12:47:50|3052.86|3052.86|3052.86|3052.86|3052.86|3052.86|3052.86|3052.86|0
1641386880000|2022-01-05 12:48:00|3052.8|3052.8|3052.68|3052.68|3052.91|3052.91|3052.68|3052.68|0
1641386910000|2022-01-05 12:48:30|3052.37|3052.37|3052.57|3052.57|3052.68|3052.68|3052.37|3052.37|0
1641386920000|2022-01-05 12:48:40|3052.68|3052.68|3052.68|3052.68|3052.68|3052.68|3052.68|3052.68|0
1641386940000|2022-01-05 12:49:00|3052.76|3052.76|3052.76|3052.76|3052.76|3052.76|3052.76|3052.76|0
1641386950000|2022-01-05 12:49:10|3052.72|3052.72|3052.72|3052.72|3052.72|3052.72|3052.72|3052.72|0
1641386970000|2022-01-05 12:49:30|3052.56|3052.56|3052.72|3052.72|3052.72|3052.72|3052.56|3052.56|0
1641386980000|2022-01-05 12:49:40|3052.86|3052.86|3052.86|3052.86|3052.86|3052.86|3052.86|3052.86|0
1641387000000|2022-01-05 12:50:00|3052.97|3052.97|3052.97|3052.97|3052.97|3052.97|3052.97|3052.97|0
1641387020000|2022-01-05 12:50:20|3052.84|3052.84|3052.84|3052.84|3052.84|3052.84|3052.84|3052.84|0
1641387030000|2022-01-05 12:50:30|3052.77|3052.77|3052.77|3052.77|3052.77|3052.77|3052.77|3052.77|0
1641387070000|2022-01-05 12:51:10|3052.65|3052.65|3052.65|3052.65|3052.65|3052.65|3052.65|3052.65|0
1641387080000|2022-01-05 12:51:20|3052.73|3052.73|3052.77|3052.77|3052.77|3052.77|3052.73|3052.73|0
1641387120000|2022-01-05 12:52:00|3052.66|3052.66|3051.84|3051.84|3052.66|3052.66|3051.84|3051.84|0
1641387150000|2022-01-05 12:52:30|3051.92|3051.92|3051.92|3051.92|3051.92|3051.92|3051.92|3051.92|0
1641387210000|2022-01-05 12:53:30|3051.6|3051.6|3051.92|3051.92|3051.92|3051.92|3051.6|3051.6|0
1641387230000|2022-01-05 12:53:50|3052.05|3052.05|3052.05|3052.05|3052.05|3052.05|3052.05|3052.05|0
1641387240000|2022-01-05 12:54:00|3052.18|3052.18|3052.18|3052.18|3052.18|3052.18|3052.18|3052.18|0
1641387270000|2022-01-05 12:54:30|3052.07|3052.07|3052|3052|3052.07|3052.07|3052|3052|0
1641387280000|2022-01-05 12:54:40|3051.69|3051.69|3051.69|3051.69|3051.69|3051.69|3051.69|3051.69|0
1641387290000|2022-01-05 12:54:50|3051.56|3051.56|3051.56|3051.56|3051.56|3051.56|3051.56|3051.56|0
1641387310000|2022-01-05 12:55:10|3051.24|3051.24|3051.56|3051.56|3051.56|3051.56|3051.24|3051.24|0
1641387330000|2022-01-05 12:55:30|3051.43|3051.43|3050.92|3050.92|3051.43|3051.43|3050.92|3050.92|0
1641387340000|2022-01-05 12:55:40|3050.76|3050.76|3050.63|3050.63|3050.76|3050.76|3050.63|3050.63|0
1641387360000|2022-01-05 12:56:00|3050.33|3050.33|3050.02|3050.02|3050.33|3050.33|3050.02|3050.02|0
1641387370000|2022-01-05 12:56:10|3049.96|3049.96|3049.96|3049.96|3049.96|3049.96|3049.96|3049.96|0
1641387380000|2022-01-05 12:56:20|3050.02|3050.02|3050.02|3050.02|3050.02|3050.02|3050.02|3050.02|0
1641387400000|2022-01-05 12:56:40|3049.71|3049.71|3049.41|3049.41|3049.71|3049.71|3049.4|3049.4|0
1641387410000|2022-01-05 12:56:50|3049.48|3049.48|3049.53|3049.53|3049.53|3049.53|3049.48|3049.48|0
1641387420000|2022-01-05 12:57:00|3049.47|3049.47|3049.47|3049.47|3049.47|3049.47|3049.47|3049.47|0
1641387440000|2022-01-05 12:57:20|3049.58|3049.58|3049.58|3049.58|3049.58|3049.58|3049.58|3049.58|0
1641387460000|2022-01-05 12:57:40|3049.71|3049.71|3049.71|3049.71|3049.71|3049.71|3049.71|3049.71|0
1641387470000|2022-01-05 12:57:50|3049.83|3049.83|3049.67|3049.67|3049.83|3049.83|3049.67|3049.67|0
1641387480000|2022-01-05 12:58:00|3049.51|3049.51|3048.82|3048.82|3049.67|3049.67|3048.82|3048.82|0
1641387490000|2022-01-05 12:58:10|3048.76|3048.76|3048.76|3048.76|3048.76|3048.76|3048.76|3048.76|0
1641387520000|2022-01-05 12:58:40|3048.82|3048.82|3048.76|3048.76|3048.82|3048.82|3048.76|3048.76|0
1641387530000|2022-01-05 12:58:50|3048.73|3048.73|3048.99|3048.99|3048.99|3048.99|3048.73|3048.73|0
1641387550000|2022-01-05 12:59:10|3048.93|3048.93|3048.93|3048.93|3048.93|3048.93|3048.93|3048.93|0
1641387560000|2022-01-05 12:59:20|3048.77|3048.77|3048.66|3048.66|3048.77|3048.77|3048.66|3048.66|0
1641387590000|2022-01-05 12:59:50|3048.78|3048.78|3048.9|3048.9|3048.9|3048.9|3048.78|3048.78|0
1641387600000|2022-01-05 13:00:00|3049.01|3049.01|3049.01|3049.01|3049.01|3049.01|3049.01|3049.01|0
1641387610000|2022-01-05 13:00:10|3049.04|3049.04|3049.04|3049.04|3049.04|3049.04|3049.04|3049.04|0
1641387640000|2022-01-05 13:00:40|3049.17|3049.17|3050.23|3050.23|3050.23|3050.23|3049.17|3049.17|0
1641387650000|2022-01-05 13:00:50|3050.34|3050.34|3050.97|3050.97|3051.13|3051.13|3050.34|3050.34|0
1641387660000|2022-01-05 13:01:00|3050.75|3050.75|3051.06|3051.06|3051.06|3051.06|3050.75|3050.75|0
1641387670000|2022-01-05 13:01:10|3051.19|3051.19|3051.19|3051.19|3051.19|3051.19|3051.19|3051.19|0
1641387680000|2022-01-05 13:01:20|3051.08|3051.08|3051.08|3051.08|3051.08|3051.08|3051.08|3051.08|0
1641387710000|2022-01-05 13:01:50|3051.04|3051.04|3051.04|3051.04|3051.04|3051.04|3051.04|3051.04|0
1641387730000|2022-01-05 13:02:10|3050.78|3050.78|3050.78|3050.78|3050.78|3050.78|3050.78|3050.78|0
1641387740000|2022-01-05 13:02:20|3050.85|3050.85|3050.62|3050.62|3050.85|3050.85|3050.62|3050.62|0
1641387760000|2022-01-05 13:02:40|3050.58|3050.58|3050.58|3050.58|3050.58|3050.58|3050.58|3050.58|0
1641387770000|2022-01-05 13:02:50|3050.51|3050.51|3050.38|3050.38|3050.51|3050.51|3050.38|3050.38|0
1641387790000|2022-01-05 13:03:10|3050.43|3050.43|3050.43|3050.43|3050.43|3050.43|3050.43|3050.43|0
1641387800000|2022-01-05 13:03:20|3050.49|3050.49|3050.42|3050.42|3050.49|3050.49|3050.42|3050.42|0
1641387810000|2022-01-05 13:03:30|3050.28|3050.28|3050.14|3050.14|3050.28|3050.28|3050.14|3050.14|0
1641387870000|2022-01-05 13:04:30|3050.18|3050.18|3050.48|3050.48|3050.48|3050.48|3050.18|3050.18|0
1641387880000|2022-01-05 13:04:40|3050.61|3050.61|3050.61|3050.61|3050.61|3050.61|3050.61|3050.61|0
1641387920000|2022-01-05 13:05:20|3050.72|3050.72|3050.72|3050.72|3050.72|3050.72|3050.72|3050.72|0
1641387930000|2022-01-05 13:05:30|3050.59|3050.59|3050.72|3050.72|3050.72|3050.72|3050.59|3050.59|0
1641387950000|2022-01-05 13:05:50|3051.03|3051.03|3051.03|3051.03|3051.03|3051.03|3051.03|3051.03|0
1641387970000|2022-01-05 13:06:10|3050.91|3050.91|3050.91|3050.91|3050.91|3050.91|3050.91|3050.91|0
1641387980000|2022-01-05 13:06:20|3051.07|3051.07|3050.94|3050.94|3051.07|3051.07|3050.94|3050.94|0
1641387990000|2022-01-05 13:06:30|3050.82|3050.82|3050.7|3050.7|3050.82|3050.82|3050.66|3050.66|0
1641388000000|2022-01-05 13:06:40|3050.78|3050.78|3050.83|3050.83|3051.02|3051.02|3050.78|3050.78|0
1641388010000|2022-01-05 13:06:50|3050.6|3050.6|3050.6|3050.6|3050.6|3050.6|3050.6|3050.6|0
1641388020000|2022-01-05 13:07:00|3050.73|3050.73|3050.73|3050.73|3050.73|3050.73|3050.73|3050.73|0
1641388030000|2022-01-05 13:07:10|3050.85|3050.85|3050.92|3050.92|3050.92|3050.92|3050.85|3050.85|0
1641388040000|2022-01-05 13:07:20|3051.24|3051.24|3051.71|3051.71|3051.71|3051.71|3051.24|3051.24|0
1641388070000|2022-01-05 13:07:50|3051.39|3051.39|3051.39|3051.39|3051.39|3051.39|3051.39|3051.39|0
1641388100000|2022-01-05 13:08:20|3051.52|3051.52|3051.87|3051.87|3051.87|3051.87|3051.52|3051.52|0
1641388130000|2022-01-05 13:08:50|3051.75|3051.75|3051.75|3051.75|3051.75|3051.75|3051.75|3051.75|0
1641388150000|2022-01-05 13:09:10|3051.87|3051.87|3051.87|3051.87|3051.87|3051.87|3051.87|3051.87|0
1641388190000|2022-01-05 13:09:50|3051.94|3051.94|3051.94|3051.94|3051.94|3051.94|3051.94|3051.94|0
1641388200000|2022-01-05 13:10:00|3052.42|3052.42|3052.42|3052.42|3052.57|3052.57|3052.42|3052.42|0
1641388220000|2022-01-05 13:10:20|3052.53|3052.53|3052.53|3052.53|3052.53|3052.53|3052.53|3052.53|0
1641388240000|2022-01-05 13:10:40|3052.69|3052.69|3052.73|3052.73|3052.73|3052.73|3052.69|3052.69|0
1641388250000|2022-01-05 13:10:50|3052.87|3052.87|3052.8|3052.8|3052.93|3052.93|3052.8|3052.8|0
1641388260000|2022-01-05 13:11:00|3052.73|3052.73|3052.73|3052.73|3052.73|3052.73|3052.73|3052.73|0
1641388280000|2022-01-05 13:11:20|3052.84|3052.84|3052.84|3052.84|3052.84|3052.84|3052.84|3052.84|0
1641388290000|2022-01-05 13:11:30|3052.77|3052.77|3052.77|3052.77|3052.77|3052.77|3052.77|3052.77|0
1641388300000|2022-01-05 13:11:40|3052.45|3052.45|3052.45|3052.45|3052.45|3052.45|3052.45|3052.45|0
1641388310000|2022-01-05 13:11:50|3052.53|3052.53|3052.6|3052.6|3052.6|3052.6|3052.53|3052.53|0
1641388360000|2022-01-05 13:12:40|3052.28|3052.28|3052.28|3052.28|3052.28|3052.28|3052.28|3052.28|0
1641388370000|2022-01-05 13:12:50|3052.12|3052.12|3051.89|3051.89|3052.12|3052.12|3051.89|3051.89|0
1641388380000|2022-01-05 13:13:00|3051.42|3051.42|3051.42|3051.42|3051.42|3051.42|3051.42|3051.42|0
1641388390000|2022-01-05 13:13:10|3051.28|3051.28|3051.28|3051.28|3051.28|3051.28|3051.28|3051.28|0
1641388400000|2022-01-05 13:13:20|3051.41|3051.41|3051.25|3051.25|3051.41|3051.41|3051.25|3051.25|0
1641388410000|2022-01-05 13:13:30|3051.21|3051.21|3051.21|3051.21|3051.21|3051.21|3051.21|3051.21|0
1641388420000|2022-01-05 13:13:40|3051.09|3051.09|3051.09|3051.09|3051.09|3051.09|3051.09|3051.09|0
1641388430000|2022-01-05 13:13:50|3050.45|3050.45|3050.45|3050.45|3050.45|3050.45|3050.45|3050.45|0
1641388440000|2022-01-05 13:14:00|3050.41|3050.41|3050.45|3050.45|3050.45|3050.45|3050.41|3050.41|0
1641388450000|2022-01-05 13:14:10|3050.29|3050.29|3050.27|3050.27|3050.43|3050.43|3050.27|3050.27|0
1641388460000|2022-01-05 13:14:20|3050.1|3050.1|3050.1|3050.1|3050.1|3050.1|3050.1|3050.1|0
1641388480000|2022-01-05 13:14:40|3050.02|3050.02|3050.02|3050.02|3050.02|3050.02|3050.02|3050.02|0
1641388490000|2022-01-05 13:14:50|3049.78|3049.78|3050.12|3050.12|3050.26|3050.26|3049.78|3049.78|0
1641388510000|2022-01-05 13:15:10|3050.21|3050.21|3050.44|3050.44|3050.44|3050.44|3050.18|3050.18|0
1641388520000|2022-01-05 13:15:20|3050.58|3050.58|3050.8|3050.8|3050.8|3050.8|3050.58|3050.58|0
1641388530000|2022-01-05 13:15:30|3050.73|3050.73|3050.73|3050.73|3050.73|3050.73|3050.73|3050.73|0
1641388540000|2022-01-05 13:15:40|3050.77|3050.77|3050.77|3050.77|3050.77|3050.77|3050.77|3050.77|0
1641388550000|2022-01-05 13:15:50|3050.99|3050.99|3050.99|3050.99|3050.99|3050.99|3050.99|3050.99|0
1641388570000|2022-01-05 13:16:10|3050.96|3050.96|3050.96|3050.96|3050.96|3050.96|3050.96|3050.96|0
1641388600000|2022-01-05 13:16:40|3050.84|3050.84|3050.84|3050.84|3050.84|3050.84|3050.84|3050.84|0
1641388610000|2022-01-05 13:16:50|3050.78|3050.78|3050.84|3050.84|3050.84|3050.84|3050.78|3050.78|0
1641388640000|2022-01-05 13:17:20|3050.91|3050.91|3050.91|3050.91|3050.91|3050.91|3050.91|3050.91|0
1641388660000|2022-01-05 13:17:40|3050.96|3050.96|3050.91|3050.91|3050.96|3050.96|3050.91|3050.91|0
1641388670000|2022-01-05 13:17:50|3050.79|3050.79|3049.28|3049.28|3050.79|3050.79|3049.28|3049.28|0
1641388680000|2022-01-05 13:18:00|3049.22|3049.22|3049.03|3049.03|3049.22|3049.22|3049.03|3049.03|0
1641388690000|2022-01-05 13:18:10|3048.96|3048.96|3048.96|3048.96|3048.96|3048.96|3048.96|3048.96|0
1641388700000|2022-01-05 13:18:20|3049.02|3049.02|3049.13|3049.13|3049.13|3049.13|3049.02|3049.02|0
1641388730000|2022-01-05 13:18:50|3049.2|3049.2|3049.36|3049.36|3049.36|3049.36|3049.2|3049.2|0
1641388740000|2022-01-05 13:19:00|3049.58|3049.58|3049.92|3049.92|3049.92|3049.92|3049.58|3049.58|0
1641388750000|2022-01-05 13:19:10|3050.06|3050.06|3050.06|3050.06|3050.06|3050.06|3050.06|3050.06|0
1641388770000|2022-01-05 13:19:30|3049.9|3049.9|3049.58|3049.58|3049.9|3049.9|3049.58|3049.58|0
1641388780000|2022-01-05 13:19:40|3049.54|3049.54|3049.47|3049.47|3049.54|3049.54|3049.47|3049.47|0
1641388810000|2022-01-05 13:20:10|3049.35|3049.35|3049.35|3049.35|3049.35|3049.35|3049.35|3049.35|0
1641388830000|2022-01-05 13:20:30|3049.24|3049.24|3049.08|3049.08|3049.24|3049.24|3049.08|3049.08|0
1641388860000|2022-01-05 13:21:00|3048.86|3048.86|3048.86|3048.86|3048.86|3048.86|3048.86|3048.86|0
1641388870000|2022-01-05 13:21:10|3048.75|3048.75|3048.55|3048.55|3048.86|3048.86|3048.55|3048.55|0
1641388880000|2022-01-05 13:21:20|3048.61|3048.61|3048.66|3048.66|3048.66|3048.66|3048.61|3048.61|0
1641388890000|2022-01-05 13:21:30|3048.35|3048.35|3048.35|3048.35|3048.35|3048.35|3048.35|3048.35|0
1641388900000|2022-01-05 13:21:40|3048.98|3048.98|3048.98|3048.98|3048.98|3048.98|3048.98|3048.98|0
1641388920000|2022-01-05 13:22:00|3048.87|3048.87|3049.26|3049.26|3049.26|3049.26|3048.87|3048.87|0
1641388930000|2022-01-05 13:22:10|3049.3|3049.3|3049.26|3049.26|3049.3|3049.3|3049.26|3049.26|0
1641388940000|2022-01-05 13:22:20|3049.32|3049.32|3049.35|3049.35|3049.35|3049.35|3049.32|3049.32|0
1641388960000|2022-01-05 13:22:40|3049.62|3049.62|3049.75|3049.75|3049.75|3049.75|3049.62|3049.62|0
1641388980000|2022-01-05 13:23:00|3049.48|3049.48|3049.48|3049.48|3049.48|3049.48|3049.48|3049.48|0
1641389020000|2022-01-05 13:23:40|3049.17|3049.17|3049.43|3049.43|3049.43|3049.43|3049.17|3049.17|0
1641389030000|2022-01-05 13:23:50|3049.5|3049.5|3049.5|3049.5|3049.5|3049.5|3049.5|3049.5|0
1641389050000|2022-01-05 13:24:10|3049.38|3049.38|3049.64|3049.64|3049.64|3049.64|3049.38|3049.38|0
1641389080000|2022-01-05 13:24:40|3049.52|3049.52|3049.36|3049.36|3049.52|3049.52|3049.36|3049.36|0
1641389090000|2022-01-05 13:24:50|3049.2|3049.2|3048.84|3048.84|3049.2|3049.2|3048.84|3048.84|0
1641389100000|2022-01-05 13:25:00|3048.7|3048.7|3048.39|3048.39|3048.7|3048.7|3048.39|3048.39|0
1641389130000|2022-01-05 13:25:30|3048.53|3048.53|3048.68|3048.68|3048.68|3048.68|3048.53|3048.53|0
1641389150000|2022-01-05 13:25:50|3048.35|3048.35|3048.46|3048.46|3048.46|3048.46|3048.35|3048.35|0
1641389160000|2022-01-05 13:26:00|3048.57|3048.57|3048.57|3048.57|3048.57|3048.57|3048.57|3048.57|0
1641389170000|2022-01-05 13:26:10|3048.8|3048.8|3048.58|3048.58|3048.8|3048.8|3048.58|3048.58|0
1641389180000|2022-01-05 13:26:20|3048.51|3048.51|3048.89|3048.89|3048.89|3048.89|3048.51|3048.51|0
1641389190000|2022-01-05 13:26:30|3048.96|3048.96|3048.96|3048.96|3048.96|3048.96|3048.96|3048.96|0
1641389220000|2022-01-05 13:27:00|3048.84|3048.84|3048.87|3048.87|3048.87|3048.87|3048.84|3048.84|0
1641389230000|2022-01-05 13:27:10|3048.95|3048.95|3048.83|3048.83|3048.95|3048.95|3048.83|3048.83|0
1641389270000|2022-01-05 13:27:50|3049.15|3049.15|3049.15|3049.15|3049.15|3049.15|3049.15|3049.15|0
1641389290000|2022-01-05 13:28:10|3049.1|3049.1|3049.1|3049.1|3049.1|3049.1|3049.1|3049.1|0
1641389310000|2022-01-05 13:28:30|3049.24|3049.24|3049.24|3049.24|3049.24|3049.24|3049.24|3049.24|0
1641389330000|2022-01-05 13:28:50|3049.31|3049.31|3049.32|3049.32|3049.45|3049.45|3049.31|3049.31|0
1641389350000|2022-01-05 13:29:10|3049.43|3049.43|3049.34|3049.34|3049.54|3049.54|3049.34|3049.34|0
1641389360000|2022-01-05 13:29:20|3049.5|3049.5|3049.5|3049.5|3049.5|3049.5|3049.5|3049.5|0
1641389380000|2022-01-05 13:29:40|3049.54|3049.54|3049.54|3049.54|3049.54|3049.54|3049.54|3049.54|0
1641389390000|2022-01-05 13:29:50|3049.45|3049.45|3049.45|3049.45|3049.45|3049.45|3049.45|3049.45|0
1641389400000|2022-01-05 13:30:00|3049.67|3049.67|3049.6|3049.6|3049.67|3049.67|3049.6|3049.6|0
1641389420000|2022-01-05 13:30:20|3049.26|3049.26|3047.47|3047.47|3049.26|3049.26|3047.47|3047.47|0
1641389430000|2022-01-05 13:30:30|3047.43|3047.43|3047.56|3047.56|3047.84|3047.84|3047.43|3047.43|0
1641389440000|2022-01-05 13:30:40|3047.49|3047.49|3047.62|3047.62|3047.62|3047.62|3047.49|3047.49|0
1641389450000|2022-01-05 13:30:50|3048.1|3048.1|3048.17|3048.17|3048.17|3048.17|3048.1|3048.1|0
1641389460000|2022-01-05 13:31:00|3048.33|3048.33|3048.02|3048.02|3048.33|3048.33|3048.02|3048.02|0
1641389470000|2022-01-05 13:31:10|3048.16|3048.16|3048.16|3048.16|3048.16|3048.16|3048.16|3048.16|0
1641389480000|2022-01-05 13:31:20|3048.3|3048.3|3048.3|3048.3|3048.3|3048.3|3048.3|3048.3|0
1641389490000|2022-01-05 13:31:30|3048.14|3048.14|3048.43|3048.43|3048.43|3048.43|3048.14|3048.14|0
1641389500000|2022-01-05 13:31:40|3048.05|3048.05|3048.31|3048.31|3048.31|3048.31|3048.05|3048.05|0
1641389510000|2022-01-05 13:31:50|3048.07|3048.07|3047.91|3047.91|3048.07|3048.07|3047.88|3047.88|0
1641389520000|2022-01-05 13:32:00|3047.97|3047.97|3047.86|3047.86|3047.97|3047.97|3047.86|3047.86|0
1641389550000|2022-01-05 13:32:30|3047.98|3047.98|3047.98|3047.98|3047.98|3047.98|3047.98|3047.98|0
1641389560000|2022-01-05 13:32:40|3048.1|3048.1|3048.21|3048.21|3048.21|3048.21|3048.1|3048.1|0
1641389570000|2022-01-05 13:32:50|3048.33|3048.33|3047.74|3047.74|3048.33|3048.33|3047.74|3047.74|0
1641389580000|2022-01-05 13:33:00|3047.85|3047.85|3047.85|3047.85|3047.85|3047.85|3047.85|3047.85|0
1641389590000|2022-01-05 13:33:10|3047.81|3047.81|3048.36|3048.36|3048.36|3048.36|3047.81|3047.81|0
1641389600000|2022-01-05 13:33:20|3048.49|3048.49|3048.7|3048.7|3048.7|3048.7|3048.49|3048.49|0
1641389610000|2022-01-05 13:33:30|3048.83|3048.83|3048.44|3048.44|3048.83|3048.83|3048.44|3048.44|0
1641389620000|2022-01-05 13:33:40|3048.57|3048.57|3048.57|3048.57|3048.67|3048.67|3048.47|3048.47|0
1641389630000|2022-01-05 13:33:50|3048.46|3048.46|3048.34|3048.34|3048.46|3048.46|3048.34|3048.34|0
1641389650000|2022-01-05 13:34:10|3048.58|3048.58|3048.58|3048.58|3048.58|3048.58|3048.58|3048.58|0
1641389660000|2022-01-05 13:34:20|3048.51|3048.51|3048.4|3048.4|3048.51|3048.51|3048.4|3048.4|0
1641389670000|2022-01-05 13:34:30|3048.27|3048.27|3048.06|3048.06|3048.27|3048.27|3048.06|3048.06|0
1641389680000|2022-01-05 13:34:40|3047.95|3047.95|3047.75|3047.75|3048.06|3048.06|3047.75|3047.75|0
1641389690000|2022-01-05 13:34:50|3047.82|3047.82|3047.67|3047.67|3047.82|3047.82|3047.6|3047.6|0
1641389700000|2022-01-05 13:35:00|3047.6|3047.6|3047.6|3047.6|3047.6|3047.6|3047.6|3047.6|0
1641389710000|2022-01-05 13:35:10|3047.37|3047.37|3047.37|3047.37|3047.37|3047.37|3047.37|3047.37|0
1641389730000|2022-01-05 13:35:30|3047.28|3047.28|3047.28|3047.28|3047.28|3047.28|3047.28|3047.28|0
1641389740000|2022-01-05 13:35:40|3047.14|3047.14|3047.27|3047.27|3047.27|3047.27|3047.14|3047.14|0
1641389750000|2022-01-05 13:35:50|3047.33|3047.33|3047.46|3047.46|3047.46|3047.46|3047.33|3047.33|0
1641389760000|2022-01-05 13:36:00|3047.33|3047.33|3047.71|3047.71|3047.71|3047.71|3047.26|3047.26|0
1641389770000|2022-01-05 13:36:10|3047.83|3047.83|3048.36|3048.36|3048.4|3048.4|3047.83|3047.83|0
1641389790000|2022-01-05 13:36:30|3048.52|3048.52|3049.57|3049.57|3049.57|3049.57|3048.52|3048.52|0
1641389800000|2022-01-05 13:36:40|3049.26|3049.26|3049.18|3049.18|3049.26|3049.26|3049.15|3049.15|0
1641389810000|2022-01-05 13:36:50|3049.1|3049.1|3049.1|3049.1|3049.1|3049.1|3049.1|3049.1|0
1641389820000|2022-01-05 13:37:00|3049.22|3049.22|3049.74|3049.74|3049.9|3049.9|3049.22|3049.22|0
1641389830000|2022-01-05 13:37:10|3049.77|3049.77|3049.74|3049.74|3049.77|3049.77|3049.74|3049.74|0
1641389840000|2022-01-05 13:37:20|3049.61|3049.61|3049.92|3049.92|3049.92|3049.92|3049.61|3049.61|0
1641389860000|2022-01-05 13:37:40|3050.03|3050.03|3050.43|3050.43|3050.43|3050.43|3050.03|3050.03|0
1641389870000|2022-01-05 13:37:50|3050.28|3050.28|3050.28|3050.28|3050.28|3050.28|3050.28|3050.28|0
1641389900000|2022-01-05 13:38:20|3050.15|3050.15|3050.15|3050.15|3050.15|3050.15|3050.15|3050.15|0
1641389910000|2022-01-05 13:38:30|3050.03|3050.03|3049.56|3049.56|3050.03|3050.03|3049.56|3049.56|0
1641389930000|2022-01-05 13:38:50|3049.45|3049.45|3049.15|3049.15|3049.45|3049.45|3049.11|3049.11|0
1641389940000|2022-01-05 13:39:00|3049.79|3049.79|3050.38|3050.38|3050.38|3050.38|3049.79|3049.79|0
1641389950000|2022-01-05 13:39:10|3050.25|3050.25|3050.24|3050.24|3050.37|3050.37|3050.24|3050.24|0
1641390000000|2022-01-05 13:40:00|3050.08|3050.08|3050.08|3050.08|3050.08|3050.08|3050.08|3050.08|0
1641390040000|2022-01-05 13:40:40|3050.39|3050.39|3050.39|3050.39|3050.39|3050.39|3050.39|3050.39|0
1641390050000|2022-01-05 13:40:50|3050.42|3050.42|3050.42|3050.42|3050.42|3050.42|3050.42|3050.42|0
1641390060000|2022-01-05 13:41:00|3050.28|3050.28|3050.06|3050.06|3050.28|3050.28|3049.99|3049.99|0
1641390070000|2022-01-05 13:41:10|3049.99|3049.99|3049.66|3049.66|3049.99|3049.99|3049.66|3049.66|0
1641390080000|2022-01-05 13:41:20|3049.53|3049.53|3049.4|3049.4|3049.53|3049.53|3049.4|3049.4|0
1641390090000|2022-01-05 13:41:30|3049.71|3049.71|3050.36|3050.36|3050.36|3050.36|3049.71|3049.71|0
1641390100000|2022-01-05 13:41:40|3050.29|3050.29|3050.29|3050.29|3050.29|3050.29|3050.29|3050.29|0
1641390120000|2022-01-05 13:42:00|3050.17|3050.17|3050.01|3050.01|3050.17|3050.17|3050.01|3050.01|0
1641390130000|2022-01-05 13:42:10|3050.05|3050.05|3050.05|3050.05|3050.05|3050.05|3050.05|3050.05|0
1641390140000|2022-01-05 13:42:20|3050.18|3050.18|3050.47|3050.47|3050.47|3050.47|3050.18|3050.18|0
1641390170000|2022-01-05 13:42:50|3050.35|3050.35|3050.35|3050.35|3050.35|3050.35|3050.35|3050.35|0
1641390190000|2022-01-05 13:43:10|3050.22|3050.22|3050.53|3050.53|3050.53|3050.53|3050.22|3050.22|0
1641390200000|2022-01-05 13:43:20|3050.78|3050.78|3050.78|3050.78|3050.78|3050.78|3050.78|3050.78|0
1641390210000|2022-01-05 13:43:30|3050.94|3050.94|3050.94|3050.94|3050.94|3050.94|3050.94|3050.94|0
1641390230000|2022-01-05 13:43:50|3050.86|3050.86|3051.08|3051.08|3051.08|3051.08|3050.86|3050.86|0
1641390240000|2022-01-05 13:44:00|3050.86|3050.86|3050.8|3050.8|3050.86|3050.86|3050.8|3050.8|0
1641390250000|2022-01-05 13:44:10|3050.73|3050.73|3050.33|3050.33|3050.73|3050.73|3050.33|3050.33|0
1641390260000|2022-01-05 13:44:20|3050.07|3050.07|3049.78|3049.78|3050.07|3050.07|3049.78|3049.78|0
1641390270000|2022-01-05 13:44:30|3049.72|3049.72|3049.85|3049.85|3049.85|3049.85|3049.72|3049.72|0
1641390280000|2022-01-05 13:44:40|3049.72|3049.72|3049.72|3049.72|3049.72|3049.72|3049.72|3049.72|0
1641390290000|2022-01-05 13:44:50|3049.59|3049.59|3049.59|3049.59|3049.59|3049.59|3049.59|3049.59|0
1641390300000|2022-01-05 13:45:00|3049.72|3049.72|3050.33|3050.33|3050.33|3050.33|3049.65|3049.65|0
1641390320000|2022-01-05 13:45:20|3050.22|3050.22|3050.22|3050.22|3050.22|3050.22|3050.22|3050.22|0
1641390330000|2022-01-05 13:45:30|3050.15|3050.15|3050.15|3050.15|3050.15|3050.15|3050.15|3050.15|0
1641390350000|2022-01-05 13:45:50|3050.41|3050.41|3050.41|3050.41|3050.41|3050.41|3050.41|3050.41|0
1641390360000|2022-01-05 13:46:00|3050.67|3050.67|3050.89|3050.89|3051.28|3051.28|3050.67|3050.67|0
1641390390000|2022-01-05 13:46:30|3050.82|3050.82|3050.35|3050.35|3050.82|3050.82|3050.35|3050.35|0
1641390400000|2022-01-05 13:46:40|3050.19|3050.19|3049.88|3049.88|3050.19|3050.19|3049.88|3049.88|0
1641390410000|2022-01-05 13:46:50|3049.74|3049.74|3049.59|3049.59|3049.74|3049.74|3049.59|3049.59|0
1641390420000|2022-01-05 13:47:00|3049.52|3049.52|3049.29|3049.29|3049.52|3049.52|3049.29|3049.29|0
1641390430000|2022-01-05 13:47:10|3049.45|3049.45|3049.45|3049.45|3049.45|3049.45|3049.45|3049.45|0
1641390450000|2022-01-05 13:47:30|3049.7|3049.7|3049.7|3049.7|3049.7|3049.7|3049.7|3049.7|0
1641390460000|2022-01-05 13:47:40|3049.57|3049.57|3049.83|3049.83|3049.83|3049.83|3049.57|3049.57|0
1641390490000|2022-01-05 13:48:10|3049.77|3049.77|3049.83|3049.83|3049.83|3049.83|3049.77|3049.77|0
1641390500000|2022-01-05 13:48:20|3049.6|3049.6|3049.6|3049.6|3049.6|3049.6|3049.6|3049.6|0
1641390530000|2022-01-05 13:48:50|3049.73|3049.73|3049.38|3049.38|3049.73|3049.73|3049.38|3049.38|0
1641390540000|2022-01-05 13:49:00|3049.42|3049.42|3049.29|3049.29|3049.42|3049.42|3049.29|3049.29|0
1641390560000|2022-01-05 13:49:20|3049.35|3049.35|3049.35|3049.35|3049.35|3049.35|3049.35|3049.35|0
1641390590000|2022-01-05 13:49:50|3049.25|3049.25|3049.42|3049.42|3049.63|3049.63|3049.25|3049.25|0
1641390600000|2022-01-05 13:50:00|3049.11|3049.11|3048.42|3048.42|3049.11|3049.11|3048.42|3048.42|0
1641390610000|2022-01-05 13:50:10|3048.58|3048.58|3048.27|3048.27|3048.58|3048.58|3048.27|3048.27|0
1641390630000|2022-01-05 13:50:30|3048.42|3048.42|3048.42|3048.42|3048.42|3048.42|3048.42|3048.42|0
1641390640000|2022-01-05 13:50:40|3048.67|3048.67|3048.67|3048.67|3048.67|3048.67|3048.67|3048.67|0
1641390650000|2022-01-05 13:50:50|3048.71|3048.71|3048.71|3048.71|3048.71|3048.71|3048.71|3048.71|0
1641390660000|2022-01-05 13:51:00|3048.83|3048.83|3048.95|3048.95|3048.95|3048.95|3048.83|3048.83|0
1641390670000|2022-01-05 13:51:10|3049.06|3049.06|3048.95|3048.95|3049.06|3049.06|3048.95|3048.95|0
1641390680000|2022-01-05 13:51:20|3048.63|3048.63|3048.5|3048.5|3048.63|3048.63|3048.5|3048.5|0
1641390690000|2022-01-05 13:51:30|3048.62|3048.62|3048.91|3048.91|3048.91|3048.91|3048.62|3048.62|0
1641390700000|2022-01-05 13:51:40|3048.8|3048.8|3048.8|3048.8|3048.8|3048.8|3048.8|3048.8|0
1641390710000|2022-01-05 13:51:50|3048.88|3048.88|3048.88|3048.88|3048.88|3048.88|3048.88|3048.88|0
1641390720000|2022-01-05 13:52:00|3048.81|3048.81|3048.81|3048.81|3048.81|3048.81|3048.81|3048.81|0
1641390730000|2022-01-05 13:52:10|3048.92|3048.92|3048.92|3048.92|3048.92|3048.92|3048.92|3048.92|0
1641390760000|2022-01-05 13:52:40|3048.6|3048.6|3048.72|3048.72|3048.72|3048.72|3048.6|3048.6|0
1641390770000|2022-01-05 13:52:50|3048.59|3048.59|3048.59|3048.59|3048.59|3048.59|3048.59|3048.59|0
1641390790000|2022-01-05 13:53:10|3048.48|3048.48|3048.59|3048.59|3048.59|3048.59|3048.48|3048.48|0
1641390800000|2022-01-05 13:53:20|3048.48|3048.48|3048.48|3048.48|3048.48|3048.48|3048.48|3048.48|0
1641390810000|2022-01-05 13:53:30|3048.45|3048.45|3049.03|3049.03|3049.03|3049.03|3048.45|3048.45|0
1641390820000|2022-01-05 13:53:40|3048.92|3048.92|3048.92|3048.92|3048.92|3048.92|3048.92|3048.92|0
1641390840000|2022-01-05 13:54:00|3049.07|3049.07|3049.11|3049.11|3049.11|3049.11|3049.07|3049.07|0
1641390860000|2022-01-05 13:54:20|3049.37|3049.37|3049.73|3049.73|3049.73|3049.73|3049.37|3049.37|0
1641390880000|2022-01-05 13:54:40|3049.81|3049.81|3049.81|3049.81|3049.81|3049.81|3049.81|3049.81|0
1641390900000|2022-01-05 13:55:00|3049.95|3049.95|3050.2|3050.2|3050.2|3050.2|3049.84|3049.84|0
1641390910000|2022-01-05 13:55:10|3049.9|3049.9|3049.77|3049.77|3049.9|3049.9|3049.77|3049.77|0
1641390920000|2022-01-05 13:55:20|3049.64|3049.64|3049.64|3049.64|3049.64|3049.64|3049.64|3049.64|0
1641390930000|2022-01-05 13:55:30|3049.75|3049.75|3049.31|3049.31|3049.75|3049.75|3049.2|3049.2|0
1641390940000|2022-01-05 13:55:40|3049.53|3049.53|3049.64|3049.64|3049.64|3049.64|3049.53|3049.53|0
1641390950000|2022-01-05 13:55:50|3049.48|3049.48|3049.36|3049.36|3049.48|3049.48|3049.32|3049.32|0
1641390960000|2022-01-05 13:56:00|3049.47|3049.47|3050|3050|3050|3050|3049.47|3049.47|0
1641390990000|2022-01-05 13:56:30|3049.89|3049.89|3049.26|3049.26|3049.89|3049.89|3049.26|3049.26|0
1641391000000|2022-01-05 13:56:40|3049.38|3049.38|3049.68|3049.68|3049.68|3049.68|3049.38|3049.38|0
1641391010000|2022-01-05 13:56:50|3049.61|3049.61|3049.5|3049.5|3049.61|3049.61|3049.5|3049.5|0
1641391020000|2022-01-05 13:57:00|3049.44|3049.44|3049.44|3049.44|3049.44|3049.44|3049.44|3049.44|0
1641391040000|2022-01-05 13:57:20|3049.33|3049.33|3049.21|3049.21|3049.33|3049.33|3049.21|3049.21|0
1641391050000|2022-01-05 13:57:30|3049.05|3049.05|3048.66|3048.66|3049.05|3049.05|3048.66|3048.66|0
1641391060000|2022-01-05 13:57:40|3048.44|3048.44|3048.55|3048.55|3048.55|3048.55|3048.44|3048.44|0
1641391070000|2022-01-05 13:57:50|3048.67|3048.67|3048.67|3048.67|3048.67|3048.67|3048.67|3048.67|0
1641391110000|2022-01-05 13:58:30|3048.61|3048.61|3048.37|3048.37|3048.61|3048.61|3048.37|3048.37|0
1641391140000|2022-01-05 13:59:00|3048.26|3048.26|3048.15|3048.15|3048.26|3048.26|3048.15|3048.15|0
1641391150000|2022-01-05 13:59:10|3048.22|3048.22|3048.54|3048.54|3048.7|3048.7|3048.22|3048.22|0
1641391180000|2022-01-05 13:59:40|3048.41|3048.41|3048.34|3048.34|3048.41|3048.41|3048.34|3048.34|0
1641391190000|2022-01-05 13:59:50|3048.21|3048.21|3048.21|3048.21|3048.21|3048.21|3048.21|3048.21|0
1641391200000|2022-01-05 14:00:00|3048.05|3048.05|3048.27|3048.27|3048.27|3048.27|3048.05|3048.05|0
1641391220000|2022-01-05 14:00:20|3048.49|3048.49|3048.58|3048.58|3048.58|3048.58|3048.16|3048.16|0
1641391230000|2022-01-05 14:00:30|3048.45|3048.45|3048.58|3048.58|3048.58|3048.58|3048.45|3048.45|0
1641391280000|2022-01-05 14:01:20|3048.55|3048.55|3048.55|3048.55|3048.55|3048.55|3048.55|3048.55|0
1641391290000|2022-01-05 14:01:30|3048.87|3048.87|3048.87|3048.87|3048.87|3048.87|3048.87|3048.87|0
1641391300000|2022-01-05 14:01:40|3049|3049|3049.11|3049.11|3049.22|3049.22|3049|3049|0
1641391330000|2022-01-05 14:02:10|3049.18|3049.18|3049.18|3049.18|3049.18|3049.18|3049.18|3049.18|0
1641391340000|2022-01-05 14:02:20|3048.86|3048.86|3048.46|3048.46|3048.86|3048.86|3048.46|3048.46|0
1641391350000|2022-01-05 14:02:30|3048.35|3048.35|3048.61|3048.61|3048.61|3048.61|3048.24|3048.24|0
1641391370000|2022-01-05 14:02:50|3048.45|3048.45|3048.45|3048.45|3048.45|3048.45|3048.45|3048.45|0
1641391380000|2022-01-05 14:03:00|3048.67|3048.67|3048.9|3048.9|3048.9|3048.9|3048.67|3048.67|0
1641391390000|2022-01-05 14:03:10|3048.79|3048.79|3048.79|3048.79|3048.79|3048.79|3048.79|3048.79|0
1641391420000|2022-01-05 14:03:40|3048.9|3048.9|3049.01|3049.01|3049.01|3049.01|3048.9|3048.9|0
1641391440000|2022-01-05 14:04:00|3048.97|3048.97|3048.75|3048.75|3048.97|3048.97|3048.75|3048.75|0
1641391450000|2022-01-05 14:04:10|3048.82|3048.82|3048.73|3048.73|3048.89|3048.89|3048.5|3048.5|0
1641391470000|2022-01-05 14:04:30|3048.61|3048.61|3048.61|3048.61|3048.61|3048.61|3048.61|3048.61|0
1641391480000|2022-01-05 14:04:40|3048.45|3048.45|3048.45|3048.45|3048.45|3048.45|3048.45|3048.45|0
1641391490000|2022-01-05 14:04:50|3048.78|3048.78|3049.3|3049.3|3049.3|3049.3|3048.78|3048.78|0
1641391510000|2022-01-05 14:05:10|3049.17|3049.17|3048.73|3048.73|3049.17|3049.17|3048.73|3048.73|0
1641391520000|2022-01-05 14:05:20|3048.5|3048.5|3048.32|3048.32|3048.5|3048.5|3048.16|3048.16|0
1641391530000|2022-01-05 14:05:30|3047.96|3047.96|3048.08|3048.08|3048.08|3048.08|3047.96|3047.96|0
1641391550000|2022-01-05 14:05:50|3048.19|3048.19|3048.3|3048.3|3048.3|3048.3|3048.19|3048.19|0
1641391560000|2022-01-05 14:06:00|3048.41|3048.41|3048.41|3048.41|3048.41|3048.41|3048.41|3048.41|0
1641391570000|2022-01-05 14:06:10|3048.52|3048.52|3048.52|3048.52|3048.52|3048.52|3048.52|3048.52|0
1641391580000|2022-01-05 14:06:20|3048.37|3048.37|3047.39|3047.39|3048.37|3048.37|3047.39|3047.39|0
1641391590000|2022-01-05 14:06:30|3047.33|3047.33|3047.33|3047.33|3047.33|3047.33|3047.33|3047.33|0
1641391610000|2022-01-05 14:06:50|3047.44|3047.44|3047.44|3047.44|3047.44|3047.44|3047.44|3047.44|0
1641391620000|2022-01-05 14:07:00|3047.48|3047.48|3047.54|3047.54|3047.54|3047.54|3047.46|3047.46|0
1641391640000|2022-01-05 14:07:20|3047.63|3047.63|3047.73|3047.73|3047.73|3047.73|3047.63|3047.63|0
1641391650000|2022-01-05 14:07:30|3047.61|3047.61|3047.42|3047.42|3047.61|3047.61|3047.42|3047.42|0
1641391660000|2022-01-05 14:07:40|3047.24|3047.24|3047.24|3047.24|3047.24|3047.24|3047.24|3047.24|0
1641391670000|2022-01-05 14:07:50|3047.17|3047.17|3046.76|3046.76|3047.17|3047.17|3046.76|3046.76|0
1641391690000|2022-01-05 14:08:10|3046.63|3046.63|3046.63|3046.63|3046.63|3046.63|3046.63|3046.63|0
1641391700000|2022-01-05 14:08:20|3046.68|3046.68|3046.68|3046.68|3046.68|3046.68|3046.55|3046.55|0
1641391720000|2022-01-05 14:08:40|3046.53|3046.53|3046.53|3046.53|3046.53|3046.53|3046.53|3046.53|0
1641391730000|2022-01-05 14:08:50|3046.41|3046.41|3046.58|3046.58|3046.64|3046.64|3046.41|3046.41|0
1641391740000|2022-01-05 14:09:00|3046.46|3046.46|3046.36|3046.36|3046.46|3046.46|3046.36|3046.36|0
1641391750000|2022-01-05 14:09:10|3046.42|3046.42|3046.42|3046.42|3046.42|3046.42|3046.42|3046.42|0
1641391760000|2022-01-05 14:09:20|3046.53|3046.53|3046.41|3046.41|3046.53|3046.53|3046.37|3046.37|0
1641391770000|2022-01-05 14:09:30|3046.8|3046.8|3046.8|3046.8|3046.8|3046.8|3046.8|3046.8|0
1641391780000|2022-01-05 14:09:40|3046.41|3046.41|3046.41|3046.41|3046.41|3046.41|3046.41|3046.41|0
1641391790000|2022-01-05 14:09:50|3046.55|3046.55|3046.55|3046.55|3046.55|3046.55|3046.55|3046.55|0
1641391800000|2022-01-05 14:10:00|3046.48|3046.48|3046.53|3046.53|3046.74|3046.74|3046.48|3046.48|0
1641391810000|2022-01-05 14:10:10|3046.42|3046.42|3046.42|3046.42|3046.49|3046.49|3046.42|3046.42|0
1641391830000|2022-01-05 14:10:30|3046.58|3046.58|3046.74|3046.74|3046.74|3046.74|3046.58|3046.58|0
1641391840000|2022-01-05 14:10:40|3046.77|3046.77|3046.77|3046.77|3046.77|3046.77|3046.77|3046.77|0
1641391850000|2022-01-05 14:10:50|3046.84|3046.84|3047.12|3047.12|3047.12|3047.12|3046.81|3046.81|0
1641391860000|2022-01-05 14:11:00|3047|3047|3046.79|3046.79|3047|3047|3046.67|3046.67|0
1641391870000|2022-01-05 14:11:10|3046.72|3046.72|3046.72|3046.72|3046.72|3046.72|3046.72|3046.72|0
1641391890000|2022-01-05 14:11:30|3046.83|3046.83|3047.32|3047.32|3047.32|3047.32|3046.83|3046.83|0
1641391910000|2022-01-05 14:11:50|3047.08|3047.08|3047.08|3047.08|3047.08|3047.08|3047.08|3047.08|0
1641391920000|2022-01-05 14:12:00|3047.04|3047.04|3046.91|3046.91|3047.04|3047.04|3046.91|3046.91|0
1641391930000|2022-01-05 14:12:10|3046.64|3046.64|3046.87|3046.87|3046.87|3046.87|3046.64|3046.64|0
1641391940000|2022-01-05 14:12:20|3046.65|3046.65|3046.65|3046.65|3046.65|3046.65|3046.65|3046.65|0
1641391970000|2022-01-05 14:12:50|3046.4|3046.4|3046.4|3046.4|3046.4|3046.4|3046.4|3046.4|0
1641391980000|2022-01-05 14:13:00|3046.18|3046.18|3046.18|3046.18|3046.18|3046.18|3046.18|3046.18|0
1641391990000|2022-01-05 14:13:10|3046.4|3046.4|3046.4|3046.4|3046.4|3046.4|3046.4|3046.4|0
1641392010000|2022-01-05 14:13:30|3046.1|3046.1|3045.52|3045.52|3046.1|3046.1|3045.29|3045.29|0
1641392020000|2022-01-05 14:13:40|3045.59|3045.59|3045.59|3045.59|3045.59|3045.59|3045.59|3045.59|0
1641392030000|2022-01-05 14:13:50|3045.22|3045.22|3045.09|3045.09|3045.22|3045.22|3045.09|3045.09|0
1641392040000|2022-01-05 14:14:00|3044.83|3044.83|3044.83|3044.83|3044.83|3044.83|3044.83|3044.83|0
1641392050000|2022-01-05 14:14:10|3044.67|3044.67|3044.32|3044.32|3044.67|3044.67|3044.19|3044.19|0
1641392070000|2022-01-05 14:14:30|3044.16|3044.16|3044.05|3044.05|3044.16|3044.16|3044.05|3044.05|0
1641392090000|2022-01-05 14:14:50|3044.19|3044.19|3043.87|3043.87|3044.19|3044.19|3043.87|3043.87|0
1641392110000|2022-01-05 14:15:10|3043.75|3043.75|3043.45|3043.45|3043.75|3043.75|3043.45|3043.45|0
1641392120000|2022-01-05 14:15:20|3043.98|3043.98|3043.98|3043.98|3043.98|3043.98|3043.98|3043.98|0
1641392130000|2022-01-05 14:15:30|3043.84|3043.84|3043.71|3043.71|3043.84|3043.84|3043.49|3043.49|0
1641392150000|2022-01-05 14:15:50|3043.5|3043.5|3043.47|3043.47|3043.5|3043.5|3043.36|3043.36|0
1641392160000|2022-01-05 14:16:00|3043.34|3043.34|3043.1|3043.1|3043.42|3043.42|3043.1|3043.1|0
1641392170000|2022-01-05 14:16:10|3042.62|3042.62|3042.62|3042.62|3042.62|3042.62|3042.62|3042.62|0
1641392190000|2022-01-05 14:16:30|3042.46|3042.46|3041.78|3041.78|3042.46|3042.46|3041.78|3041.78|0
1641392200000|2022-01-05 14:16:40|3041.31|3041.31|3041.08|3041.08|3041.31|3041.31|3041.08|3041.08|0
1641392210000|2022-01-05 14:16:50|3041.19|3041.19|3041.85|3041.85|3041.85|3041.85|3041.19|3041.19|0
1641392220000|2022-01-05 14:17:00|3041.96|3041.96|3041.04|3041.04|3041.96|3041.96|3041.04|3041.04|0
1641392230000|2022-01-05 14:17:10|3041.36|3041.36|3041.87|3041.87|3041.87|3041.87|3041.36|3041.36|0
1641392240000|2022-01-05 14:17:20|3041.8|3041.8|3042.3|3042.3|3042.3|3042.3|3041.8|3041.8|0
1641392250000|2022-01-05 14:17:30|3042.22|3042.22|3041.48|3041.48|3042.26|3042.26|3041.48|3041.48|0
1641392260000|2022-01-05 14:17:40|3041.16|3041.16|3041.16|3041.16|3041.29|3041.29|3041.16|3041.16|0
1641392270000|2022-01-05 14:17:50|3041.03|3041.03|3041.14|3041.14|3041.14|3041.14|3041.03|3041.03|0
1641392280000|2022-01-05 14:18:00|3041.18|3041.18|3040.87|3040.87|3041.18|3041.18|3040.87|3040.87|0
1641392290000|2022-01-05 14:18:10|3040.81|3040.81|3041.07|3041.07|3041.07|3041.07|3040.81|3040.81|0
1641392300000|2022-01-05 14:18:20|3040.95|3040.95|3040.83|3040.83|3040.95|3040.95|3040.83|3040.83|0
1641392310000|2022-01-05 14:18:30|3040.7|3040.7|3040.57|3040.57|3040.7|3040.7|3040.57|3040.57|0
1641392320000|2022-01-05 14:18:40|3040.43|3040.43|3040.95|3040.95|3041.08|3041.08|3040.43|3040.43|0
1641392330000|2022-01-05 14:18:50|3040.71|3040.71|3040.78|3040.78|3040.84|3040.84|3040.71|3040.71|0
1641392340000|2022-01-05 14:19:00|3040.51|3040.51|3040.55|3040.55|3040.55|3040.55|3040.42|3040.42|0
1641392350000|2022-01-05 14:19:10|3041.18|3041.18|3041.05|3041.05|3041.18|3041.18|3041.05|3041.05|0
1641392360000|2022-01-05 14:19:20|3041.02|3041.02|3041.02|3041.02|3041.02|3041.02|3041.02|3041.02|0
1641392370000|2022-01-05 14:19:30|3040.71|3040.71|3040.9|3040.9|3041.03|3041.03|3040.71|3040.71|0
1641392380000|2022-01-05 14:19:40|3041.03|3041.03|3041.1|3041.1|3041.1|3041.1|3041.03|3041.03|0
1641392390000|2022-01-05 14:19:50|3040.99|3040.99|3040.88|3040.88|3040.99|3040.99|3040.88|3040.88|0
1641392400000|2022-01-05 14:20:00|3040.92|3040.92|3040.92|3040.92|3040.92|3040.92|3040.92|3040.92|0
1641392410000|2022-01-05 14:20:10|3040.85|3040.85|3041.08|3041.08|3041.08|3041.08|3040.85|3040.85|0
1641392420000|2022-01-05 14:20:20|3040.97|3040.97|3040.82|3040.82|3040.97|3040.97|3040.82|3040.82|0
1641392430000|2022-01-05 14:20:30|3040.75|3040.75|3040.11|3040.11|3040.75|3040.75|3040.11|3040.11|0
1641392440000|2022-01-05 14:20:40|3040.04|3040.04|3039.95|3039.95|3040.04|3040.04|3039.95|3039.95|0
1641392450000|2022-01-05 14:20:50|3040.07|3040.07|3040.07|3040.07|3040.07|3040.07|3040.07|3040.07|0
1641392460000|2022-01-05 14:21:00|3039.94|3039.94|3039.94|3039.94|3039.94|3039.94|3039.94|3039.94|0
1641392480000|2022-01-05 14:21:20|3040.01|3040.01|3039.97|3039.97|3040.01|3040.01|3039.97|3039.97|0
1641392500000|2022-01-05 14:21:40|3040.05|3040.05|3040.05|3040.05|3040.05|3040.05|3040.05|3040.05|0
1641392510000|2022-01-05 14:21:50|3040.08|3040.08|3040.11|3040.11|3040.43|3040.43|3039.95|3039.95|0
1641392520000|2022-01-05 14:22:00|3039.85|3039.85|3039.85|3039.85|3039.85|3039.85|3039.85|3039.85|0
1641392540000|2022-01-05 14:22:20|3039.95|3039.95|3039.98|3039.98|3039.98|3039.98|3039.95|3039.95|0
1641392550000|2022-01-05 14:22:30|3039.85|3039.85|3039.85|3039.85|3039.85|3039.85|3039.85|3039.85|0
1641392560000|2022-01-05 14:22:40|3039.97|3039.97|3041.36|3041.36|3041.43|3041.43|3039.97|3039.97|0
1641392570000|2022-01-05 14:22:50|3041.44|3041.44|3041.94|3041.94|3041.94|3041.94|3041.44|3041.44|0
1641392580000|2022-01-05 14:23:00|3041.89|3041.89|3042.11|3042.11|3042.11|3042.11|3041.89|3041.89|0
1641392590000|2022-01-05 14:23:10|3042.17|3042.17|3042.17|3042.17|3042.17|3042.17|3042.17|3042.17|0
1641392610000|2022-01-05 14:23:30|3041.91|3041.91|3041.91|3041.91|3041.91|3041.91|3041.91|3041.91|0
1641392620000|2022-01-05 14:23:40|3041.79|3041.79|3041.79|3041.79|3041.79|3041.79|3041.79|3041.79|0
1641392630000|2022-01-05 14:23:50|3041.92|3041.92|3042.12|3042.12|3042.12|3042.12|3041.92|3041.92|0
1641392640000|2022-01-05 14:24:00|3042.25|3042.25|3042.21|3042.21|3042.27|3042.27|3042.16|3042.16|0
1641392650000|2022-01-05 14:24:10|3042.16|3042.16|3042.22|3042.22|3042.22|3042.22|3042.1|3042.1|0
1641392660000|2022-01-05 14:24:20|3042.52|3042.52|3042.84|3042.84|3042.84|3042.84|3042.52|3042.52|0
1641392680000|2022-01-05 14:24:40|3042.95|3042.95|3043.23|3043.23|3043.23|3043.23|3042.95|3042.95|0
1641392700000|2022-01-05 14:25:00|3043.31|3043.31|3043.18|3043.18|3043.31|3043.31|3043.18|3043.18|0
1641392710000|2022-01-05 14:25:10|3043.29|3043.29|3043.46|3043.46|3043.59|3043.59|3043.29|3043.29|0
1641392730000|2022-01-05 14:25:30|3043.5|3043.5|3042.74|3042.74|3043.5|3043.5|3042.74|3042.74|0
1641392740000|2022-01-05 14:25:40|3043.07|3043.07|3042.96|3042.96|3043.18|3043.18|3042.96|3042.96|0
1641392750000|2022-01-05 14:25:50|3042.83|3042.83|3042.83|3042.83|3042.83|3042.83|3042.83|3042.83|0
1641392760000|2022-01-05 14:26:00|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|0
1641392790000|2022-01-05 14:26:30|3042.96|3042.96|3042.96|3042.96|3042.96|3042.96|3042.96|3042.96|0
1641392800000|2022-01-05 14:26:40|3042.8|3042.8|3042.13|3042.13|3042.8|3042.8|3042.13|3042.13|0
1641392810000|2022-01-05 14:26:50|3041.97|3041.97|3041.97|3041.97|3041.97|3041.97|3041.97|3041.97|0
1641392820000|2022-01-05 14:27:00|3042.11|3042.11|3042.47|3042.47|3042.47|3042.47|3042.11|3042.11|0
1641392840000|2022-01-05 14:27:20|3042.36|3042.36|3042.2|3042.2|3042.36|3042.36|3042.2|3042.2|0
1641392860000|2022-01-05 14:27:40|3042.13|3042.13|3042.2|3042.2|3042.2|3042.2|3042.13|3042.13|0
1641392870000|2022-01-05 14:27:50|3042.31|3042.31|3042.42|3042.42|3042.42|3042.42|3042.31|3042.31|0
1641392880000|2022-01-05 14:28:00|3042.54|3042.54|3043.04|3043.04|3043.28|3043.28|3042.54|3042.54|0
1641392890000|2022-01-05 14:28:10|3043.16|3043.16|3043.29|3043.29|3043.29|3043.29|3043.16|3043.16|0
1641392900000|2022-01-05 14:28:20|3043.17|3043.17|3043.17|3043.17|3043.17|3043.17|3043.17|3043.17|0
1641392910000|2022-01-05 14:28:30|3043.3|3043.3|3043.54|3043.54|3043.54|3043.54|3043.3|3043.3|0
1641392930000|2022-01-05 14:28:50|3043.3|3043.3|3043.67|3043.67|3043.67|3043.67|3043.3|3043.3|0
1641392940000|2022-01-05 14:29:00|3043.83|3043.83|3044.1|3044.1|3044.1|3044.1|3043.76|3043.76|0
1641392950000|2022-01-05 14:29:10|3044.03|3044.03|3044.11|3044.11|3044.28|3044.28|3044|3044|0
1641392960000|2022-01-05 14:29:20|3044.23|3044.23|3044.17|3044.17|3044.23|3044.23|3044.11|3044.11|0
1641392970000|2022-01-05 14:29:30|3044.01|3044.01|3043.89|3043.89|3044.01|3044.01|3043.89|3043.89|0
1641392980000|2022-01-05 14:29:40|3043.44|3043.44|3043.2|3043.2|3043.44|3043.44|3043.2|3043.2|0
1641392990000|2022-01-05 14:29:50|3043.31|3043.31|3043.07|3043.07|3043.31|3043.31|3043.07|3043.07|0
1641393000000|2022-01-05 14:30:00|3042.96|3042.96|3042.9|3042.9|3043.29|3043.29|3042.9|3042.9|0
1641393010000|2022-01-05 14:30:10|3042.82|3042.82|3043.35|3043.35|3043.35|3043.35|3042.82|3042.82|0
1641393020000|2022-01-05 14:30:20|3043.39|3043.39|3044.26|3044.26|3044.26|3044.26|3043.39|3043.39|0
1641393030000|2022-01-05 14:30:30|3044.38|3044.38|3043.37|3043.37|3044.38|3044.38|3043.32|3043.32|0
1641393040000|2022-01-05 14:30:40|3043.49|3043.49|3043.18|3043.18|3043.49|3043.49|3043.18|3043.18|0
1641393050000|2022-01-05 14:30:50|3043.1|3043.1|3042.68|3042.68|3043.22|3043.22|3042.68|3042.68|0
1641393060000|2022-01-05 14:31:00|3042.57|3042.57|3042.61|3042.61|3042.61|3042.61|3042.31|3042.31|0
1641393070000|2022-01-05 14:31:10|3042.32|3042.32|3042.22|3042.22|3042.32|3042.32|3042.16|3042.16|0
1641393080000|2022-01-05 14:31:20|3042.1|3042.1|3041.67|3041.67|3042.1|3042.1|3041.65|3041.65|0
1641393090000|2022-01-05 14:31:30|3041.73|3041.73|3041.73|3041.73|3041.73|3041.73|3041.73|3041.73|0
1641393100000|2022-01-05 14:31:40|3041.61|3041.61|3042.44|3042.44|3042.55|3042.55|3041.61|3041.61|0
1641393110000|2022-01-05 14:31:50|3042.7|3042.7|3042.23|3042.23|3042.7|3042.7|3041.92|3041.92|0
1641393120000|2022-01-05 14:32:00|3042.07|3042.07|3041.61|3041.61|3042.07|3042.07|3041.61|3041.61|0
1641393130000|2022-01-05 14:32:10|3041.54|3041.54|3041.54|3041.54|3041.54|3041.54|3041.54|3041.54|0
1641393140000|2022-01-05 14:32:20|3041.65|3041.65|3041.34|3041.34|3041.65|3041.65|3041.27|3041.27|0
1641393160000|2022-01-05 14:32:40|3041.28|3041.28|3040.52|3040.52|3041.28|3041.28|3040.52|3040.52|0
1641393170000|2022-01-05 14:32:50|3040.36|3040.36|3040.2|3040.2|3040.36|3040.36|3040.2|3040.2|0
1641393180000|2022-01-05 14:33:00|3040.08|3040.08|3039.45|3039.45|3040.08|3040.08|3039.34|3039.34|0
1641393190000|2022-01-05 14:33:10|3039.39|3039.39|3038.63|3038.63|3039.39|3039.39|3038.63|3038.63|0
1641393200000|2022-01-05 14:33:20|3038.5|3038.5|3038.8|3038.8|3038.96|3038.96|3038.5|3038.5|0
1641393210000|2022-01-05 14:33:30|3038.64|3038.64|3038.36|3038.36|3038.64|3038.64|3038.36|3038.36|0
1641393220000|2022-01-05 14:33:40|3038.49|3038.49|3038.49|3038.49|3038.49|3038.49|3038.49|3038.49|0
1641393230000|2022-01-05 14:33:50|3038.37|3038.37|3038.26|3038.26|3038.37|3038.37|3038.26|3038.26|0
1641393240000|2022-01-05 14:34:00|3038.14|3038.14|3038.14|3038.14|3038.14|3038.14|3038.14|3038.14|0
1641393250000|2022-01-05 14:34:10|3038.4|3038.4|3038.68|3038.68|3038.68|3038.68|3038.4|3038.4|0
1641393260000|2022-01-05 14:34:20|3038.56|3038.56|3039.42|3039.42|3039.42|3039.42|3038.56|3038.56|0
1641393270000|2022-01-05 14:34:30|3039.58|3039.58|3040.17|3040.17|3040.17|3040.17|3039.58|3039.58|0
1641393280000|2022-01-05 14:34:40|3040.3|3040.3|3040.3|3040.3|3040.3|3040.3|3040.3|3040.3|0
1641393290000|2022-01-05 14:34:50|3040.14|3040.14|3039.76|3039.76|3040.14|3040.14|3039.63|3039.63|0
1641393300000|2022-01-05 14:35:00|3039.63|3039.63|3038.98|3038.98|3039.63|3039.63|3038.98|3038.98|0
1641393310000|2022-01-05 14:35:10|3038.82|3038.82|3038.89|3038.89|3038.89|3038.89|3038.63|3038.63|0
1641393320000|2022-01-05 14:35:20|3039.02|3039.02|3039.16|3039.16|3039.16|3039.16|3039.02|3039.02|0
1641393330000|2022-01-05 14:35:30|3038.89|3038.89|3038.95|3038.95|3038.95|3038.95|3038.69|3038.69|0
1641393340000|2022-01-05 14:35:40|3039.11|3039.11|3039.47|3039.47|3039.47|3039.47|3039.11|3039.11|0
1641393350000|2022-01-05 14:35:50|3039.36|3039.36|3039.32|3039.32|3039.36|3039.36|3039.32|3039.32|0
1641393360000|2022-01-05 14:36:00|3039.36|3039.36|3039.62|3039.62|3039.62|3039.62|3039.36|3039.36|0
1641393370000|2022-01-05 14:36:10|3039.75|3039.75|3039.48|3039.48|3039.75|3039.75|3039.48|3039.48|0
1641393380000|2022-01-05 14:36:20|3039.55|3039.55|3039.84|3039.84|3039.84|3039.84|3039.55|3039.55|0
1641393390000|2022-01-05 14:36:30|3040.08|3040.08|3040.43|3040.43|3040.43|3040.43|3039.55|3039.55|0
1641393400000|2022-01-05 14:36:40|3040.04|3040.04|3039.93|3039.93|3040.04|3040.04|3039.93|3039.93|0
1641393410000|2022-01-05 14:36:50|3039.82|3039.82|3040.01|3040.01|3040.01|3040.01|3039.82|3039.82|0
1641393420000|2022-01-05 14:37:00|3040.48|3040.48|3040.48|3040.48|3040.48|3040.48|3040.48|3040.48|0
1641393430000|2022-01-05 14:37:10|3040.36|3040.36|3040.2|3040.2|3040.36|3040.36|3040.2|3040.2|0
1641393450000|2022-01-05 14:37:30|3040.27|3040.27|3040.71|3040.71|3040.71|3040.71|3040.27|3040.27|0
1641393460000|2022-01-05 14:37:40|3040.82|3040.82|3040.85|3040.85|3040.85|3040.85|3040.78|3040.78|0
1641393470000|2022-01-05 14:37:50|3040.73|3040.73|3040.73|3040.73|3040.73|3040.73|3040.73|3040.73|0
1641393480000|2022-01-05 14:38:00|3040.66|3040.66|3040|3040|3040.66|3040.66|3040|3040|0
1641393490000|2022-01-05 14:38:10|3040.08|3040.08|3040.08|3040.08|3040.08|3040.08|3040.08|3040.08|0
1641393510000|2022-01-05 14:38:30|3040.24|3040.24|3040.57|3040.57|3040.57|3040.57|3040.24|3040.24|0
1641393520000|2022-01-05 14:38:40|3040.68|3040.68|3040.68|3040.68|3040.68|3040.68|3040.68|3040.68|0
1641393540000|2022-01-05 14:39:00|3040.55|3040.55|3040.45|3040.45|3040.72|3040.72|3040.45|3040.45|0
1641393560000|2022-01-05 14:39:20|3040.34|3040.34|3040.11|3040.11|3040.34|3040.34|3040.11|3040.11|0
1641393570000|2022-01-05 14:39:30|3040.34|3040.34|3040.28|3040.28|3040.47|3040.47|3040.23|3040.23|0
1641393580000|2022-01-05 14:39:40|3040.39|3040.39|3040.39|3040.39|3040.39|3040.39|3040.39|3040.39|0
1641393590000|2022-01-05 14:39:50|3040.26|3040.26|3040.26|3040.26|3040.26|3040.26|3040.26|3040.26|0
1641393600000|2022-01-05 14:40:00|3040.14|3040.14|3039.98|3039.98|3040.14|3040.14|3039.98|3039.98|0
1641393610000|2022-01-05 14:40:10|3040.02|3040.02|3040.02|3040.02|3040.02|3040.02|3040.02|3040.02|0
1641393620000|2022-01-05 14:40:20|3040.1|3040.1|3040.1|3040.1|3040.1|3040.1|3040.1|3040.1|0
1641393640000|2022-01-05 14:40:40|3039.96|3039.96|3040.09|3040.09|3040.09|3040.09|3039.96|3039.96|0
1641393650000|2022-01-05 14:40:50|3040.23|3040.23|3040.61|3040.61|3040.61|3040.61|3040.23|3040.23|0
1641393660000|2022-01-05 14:41:00|3040.77|3040.77|3040.91|3040.91|3040.91|3040.91|3040.77|3040.77|0
1641393670000|2022-01-05 14:41:10|3041.07|3041.07|3041.23|3041.23|3041.23|3041.23|3041.07|3041.07|0
1641393680000|2022-01-05 14:41:20|3041.53|3041.53|3041.78|3041.78|3041.78|3041.78|3041.53|3041.53|0
1641393690000|2022-01-05 14:41:30|3042.04|3042.04|3042.47|3042.47|3042.47|3042.47|3042.04|3042.04|0
1641393700000|2022-01-05 14:41:40|3042.55|3042.55|3042.62|3042.62|3042.62|3042.62|3042.55|3042.55|0
1641393710000|2022-01-05 14:41:50|3042.3|3042.3|3042|3042|3042.3|3042.3|3041.93|3041.93|0
1641393720000|2022-01-05 14:42:00|3042.13|3042.13|3042.13|3042.13|3042.13|3042.13|3042.13|3042.13|0
1641393730000|2022-01-05 14:42:10|3042.25|3042.25|3042.25|3042.25|3042.25|3042.25|3042.25|3042.25|0
1641393740000|2022-01-05 14:42:20|3042.36|3042.36|3042.63|3042.63|3042.75|3042.75|3042.36|3042.36|0
1641393750000|2022-01-05 14:42:30|3042.51|3042.51|3042.38|3042.38|3042.51|3042.51|3042.38|3042.38|0
1641393760000|2022-01-05 14:42:40|3042.23|3042.23|3042.23|3042.23|3042.23|3042.23|3042.23|3042.23|0
1641393770000|2022-01-05 14:42:50|3042.31|3042.31|3042.5|3042.5|3042.5|3042.5|3042.31|3042.31|0
1641393780000|2022-01-05 14:43:00|3042.57|3042.57|3042.7|3042.7|3042.7|3042.7|3042.57|3042.57|0
1641393800000|2022-01-05 14:43:20|3042.64|3042.64|3042.64|3042.64|3042.64|3042.64|3042.64|3042.64|0
1641393810000|2022-01-05 14:43:30|3042.4|3042.4|3042.36|3042.36|3042.4|3042.4|3042.36|3042.36|0
1641393830000|2022-01-05 14:43:50|3042.59|3042.59|3042.79|3042.79|3042.79|3042.79|3042.55|3042.55|0
1641393840000|2022-01-05 14:44:00|3042.63|3042.63|3043.06|3043.06|3043.06|3043.06|3042.63|3042.63|0
1641393860000|2022-01-05 14:44:20|3043.2|3043.2|3043.32|3043.32|3043.32|3043.32|3043.2|3043.2|0
1641393870000|2022-01-05 14:44:30|3043.39|3043.39|3043.46|3043.46|3043.46|3043.46|3043.39|3043.39|0
1641393880000|2022-01-05 14:44:40|3043.6|3043.6|3043.86|3043.86|3043.86|3043.86|3043.6|3043.6|0
1641393890000|2022-01-05 14:44:50|3043.89|3043.89|3043.89|3043.89|3044.01|3044.01|3043.89|3043.89|0
1641393900000|2022-01-05 14:45:00|3044.02|3044.02|3044.02|3044.02|3044.02|3044.02|3044.02|3044.02|0
1641393910000|2022-01-05 14:45:10|3043.89|3043.89|3044.11|3044.11|3044.11|3044.11|3043.89|3043.89|0
1641393920000|2022-01-05 14:45:20|3043.95|3043.95|3043.71|3043.71|3043.95|3043.95|3043.71|3043.71|0
1641393930000|2022-01-05 14:45:30|3044.15|3044.15|3044.69|3044.69|3044.69|3044.69|3044.15|3044.15|0
1641393940000|2022-01-05 14:45:40|3044.92|3044.92|3044.92|3044.92|3044.92|3044.92|3044.92|3044.92|0
1641393950000|2022-01-05 14:45:50|3044.86|3044.86|3044.86|3044.86|3044.86|3044.86|3044.86|3044.86|0
1641393960000|2022-01-05 14:46:00|3044.98|3044.98|3045.28|3045.28|3045.28|3045.28|3044.98|3044.98|0
1641393980000|2022-01-05 14:46:20|3045.64|3045.64|3045.46|3045.46|3045.64|3045.64|3045.35|3045.35|0
1641393990000|2022-01-05 14:46:30|3045.73|3045.73|3045.56|3045.56|3045.93|3045.93|3045.56|3045.56|0
1641394000000|2022-01-05 14:46:40|3045.32|3045.32|3044.98|3044.98|3045.32|3045.32|3044.98|3044.98|0
1641394010000|2022-01-05 14:46:50|3044.84|3044.84|3044.83|3044.83|3044.96|3044.96|3044.83|3044.83|0
1641394020000|2022-01-05 14:47:00|3044.69|3044.69|3044.27|3044.27|3044.76|3044.76|3044.27|3044.27|0
1641394030000|2022-01-05 14:47:10|3044.48|3044.48|3044.42|3044.42|3044.55|3044.55|3044.42|3044.42|0
1641394040000|2022-01-05 14:47:20|3044.29|3044.29|3044.29|3044.29|3044.29|3044.29|3044.29|3044.29|0
1641394050000|2022-01-05 14:47:30|3044.13|3044.13|3044.21|3044.21|3044.21|3044.21|3044.13|3044.13|0
1641394060000|2022-01-05 14:47:40|3044.15|3044.15|3044.15|3044.15|3044.15|3044.15|3044.15|3044.15|0
1641394070000|2022-01-05 14:47:50|3044.03|3044.03|3044.03|3044.03|3044.03|3044.03|3044.03|3044.03|0
1641394080000|2022-01-05 14:48:00|3043.89|3043.89|3043.89|3043.89|3043.89|3043.89|3043.89|3043.89|0
1641394090000|2022-01-05 14:48:10|3044.13|3044.13|3044.14|3044.14|3044.39|3044.39|3044.13|3044.13|0
1641394100000|2022-01-05 14:48:20|3044.02|3044.02|3044.02|3044.02|3044.02|3044.02|3044.02|3044.02|0
1641394140000|2022-01-05 14:49:00|3043.71|3043.71|3043.84|3043.84|3043.84|3043.84|3043.71|3043.71|0
1641394150000|2022-01-05 14:49:10|3043.68|3043.68|3043.68|3043.68|3043.68|3043.68|3043.68|3043.68|0
1641394160000|2022-01-05 14:49:20|3043.8|3043.8|3043.78|3043.78|3043.94|3043.94|3043.78|3043.78|0
1641394170000|2022-01-05 14:49:30|3043.62|3043.62|3043.44|3043.44|3043.62|3043.62|3043.44|3043.44|0
1641394180000|2022-01-05 14:49:40|3043.37|3043.37|3043.51|3043.51|3043.51|3043.51|3043.37|3043.37|0
1641394190000|2022-01-05 14:49:50|3043.26|3043.26|3043.26|3043.26|3043.26|3043.26|3043.26|3043.26|0
1641394200000|2022-01-05 14:50:00|3043.21|3043.21|3043.52|3043.52|3043.52|3043.52|3043.21|3043.21|0
1641394210000|2022-01-05 14:50:10|3043.59|3043.59|3043.99|3043.99|3043.99|3043.99|3043.59|3043.59|0
1641394220000|2022-01-05 14:50:20|3044.05|3044.05|3044.01|3044.01|3044.13|3044.13|3044.01|3044.01|0
1641394250000|2022-01-05 14:50:50|3044.05|3044.05|3043.89|3043.89|3044.05|3044.05|3043.89|3043.89|0
1641394260000|2022-01-05 14:51:00|3043.96|3043.96|3043.89|3043.89|3043.96|3043.96|3043.89|3043.89|0
1641394280000|2022-01-05 14:51:20|3044.19|3044.19|3044.31|3044.31|3044.31|3044.31|3044.19|3044.19|0
1641394290000|2022-01-05 14:51:30|3044.6|3044.6|3044.46|3044.46|3044.6|3044.6|3044.46|3044.46|0
1641394310000|2022-01-05 14:51:50|3044.5|3044.5|3045.24|3045.24|3045.24|3045.24|3044.5|3044.5|0
1641394320000|2022-01-05 14:52:00|3045.1|3045.1|3045.1|3045.1|3045.1|3045.1|3045.1|3045.1|0
1641394340000|2022-01-05 14:52:20|3044.94|3044.94|3044.94|3044.94|3044.94|3044.94|3044.94|3044.94|0
1641394350000|2022-01-05 14:52:30|3044.83|3044.83|3044.94|3044.94|3044.94|3044.94|3044.83|3044.83|0
1641394370000|2022-01-05 14:52:50|3045|3045|3044.37|3044.37|3045.06|3045.06|3044.37|3044.37|0
1641394380000|2022-01-05 14:53:00|3044.26|3044.26|3044.75|3044.75|3044.75|3044.75|3044.26|3044.26|0
1641394390000|2022-01-05 14:53:10|3044.87|3044.87|3044.99|3044.99|3044.99|3044.99|3044.87|3044.87|0
1641394410000|2022-01-05 14:53:30|3045.3|3045.3|3045.44|3045.44|3045.44|3045.44|3045.3|3045.3|0
1641394420000|2022-01-05 14:53:40|3045.18|3045.18|3045.18|3045.18|3045.18|3045.18|3045.18|3045.18|0
1641394430000|2022-01-05 14:53:50|3045.07|3045.07|3044.91|3044.91|3045.07|3045.07|3044.91|3044.91|0
1641394440000|2022-01-05 14:54:00|3044.6|3044.6|3044.3|3044.3|3044.6|3044.6|3044.3|3044.3|0
1641394450000|2022-01-05 14:54:10|3044.36|3044.36|3044.36|3044.36|3044.36|3044.36|3044.36|3044.36|0
1641394460000|2022-01-05 14:54:20|3044.3|3044.3|3044.26|3044.26|3044.36|3044.36|3044.13|3044.13|0
1641394480000|2022-01-05 14:54:40|3044.22|3044.22|3044.08|3044.08|3044.22|3044.22|3044.08|3044.08|0
1641394490000|2022-01-05 14:54:50|3043.96|3043.96|3043.83|3043.83|3043.96|3043.96|3043.83|3043.83|0
1641394500000|2022-01-05 14:55:00|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|0
1641394510000|2022-01-05 14:55:10|3044.04|3044.04|3044.17|3044.17|3044.17|3044.17|3044.04|3044.04|0
1641394520000|2022-01-05 14:55:20|3044.43|3044.43|3044.39|3044.39|3044.43|3044.43|3044.39|3044.39|0
1641394530000|2022-01-05 14:55:30|3044.52|3044.52|3044.39|3044.39|3044.52|3044.52|3044.39|3044.39|0
1641394540000|2022-01-05 14:55:40|3044.52|3044.52|3044.52|3044.52|3044.52|3044.52|3044.52|3044.52|0
1641394550000|2022-01-05 14:55:50|3044.66|3044.66|3044.97|3044.97|3044.97|3044.97|3044.66|3044.66|0
1641394560000|2022-01-05 14:56:00|3045.01|3045.01|3045|3045|3045.45|3045.45|3045|3045|0
1641394570000|2022-01-05 14:56:10|3045.11|3045.11|3045.11|3045.11|3045.37|3045.37|3045.11|3045.11|0
1641394580000|2022-01-05 14:56:20|3044.85|3044.85|3044.62|3044.62|3044.85|3044.85|3044.62|3044.62|0
1641394590000|2022-01-05 14:56:30|3044.75|3044.75|3044.75|3044.75|3044.75|3044.75|3044.75|3044.75|0
1641394600000|2022-01-05 14:56:40|3044.88|3044.88|3045.01|3045.01|3045.01|3045.01|3044.88|3044.88|0
1641394610000|2022-01-05 14:56:50|3044.88|3044.88|3044.33|3044.33|3044.88|3044.88|3044.33|3044.33|0
1641394620000|2022-01-05 14:57:00|3044.45|3044.45|3044.5|3044.5|3044.5|3044.5|3044.37|3044.37|0
1641394630000|2022-01-05 14:57:10|3044.77|3044.77|3044.77|3044.77|3044.77|3044.77|3044.77|3044.77|0
1641394640000|2022-01-05 14:57:20|3044.9|3044.9|3045.12|3045.12|3045.12|3045.12|3044.83|3044.83|0
1641394650000|2022-01-05 14:57:30|3045.26|3045.26|3044.48|3044.48|3045.26|3045.26|3044.48|3044.48|0
1641394660000|2022-01-05 14:57:40|3044.41|3044.41|3044.29|3044.29|3044.41|3044.41|3044.29|3044.29|0
1641394670000|2022-01-05 14:57:50|3044.4|3044.4|3044.4|3044.4|3044.4|3044.4|3044.4|3044.4|0
1641394680000|2022-01-05 14:58:00|3044.27|3044.27|3044.14|3044.14|3044.27|3044.27|3044.14|3044.14|0
1641394690000|2022-01-05 14:58:10|3044.01|3044.01|3044.01|3044.01|3044.01|3044.01|3044.01|3044.01|0
1641394700000|2022-01-05 14:58:20|3044.09|3044.09|3044.09|3044.09|3044.09|3044.09|3044.09|3044.09|0
1641394710000|2022-01-05 14:58:30|3044.03|3044.03|3044.03|3044.03|3044.03|3044.03|3044.03|3044.03|0
1641394730000|2022-01-05 14:58:50|3043.9|3043.9|3043.9|3043.9|3043.9|3043.9|3043.77|3043.77|0
1641394740000|2022-01-05 14:59:00|3043.83|3043.83|3043.81|3043.81|3043.94|3043.94|3043.76|3043.76|0
1641394750000|2022-01-05 14:59:10|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|0
1641394770000|2022-01-05 14:59:30|3044.09|3044.09|3043.61|3043.61|3044.09|3044.09|3043.61|3043.61|0
1641394780000|2022-01-05 14:59:40|3043.57|3043.57|3043.35|3043.35|3043.57|3043.57|3043.35|3043.35|0
1641394790000|2022-01-05 14:59:50|3043.57|3043.57|3043.05|3043.05|3043.57|3043.57|3043.05|3043.05|0
1641394810000|2022-01-05 15:00:10|3042.94|3042.94|3043.17|3043.17|3043.2|3043.2|3042.94|3042.94|0
1641394820000|2022-01-05 15:00:20|3043.28|3043.28|3043.28|3043.28|3043.28|3043.28|3043.28|3043.28|0
1641394830000|2022-01-05 15:00:30|3043.35|3043.35|3043.51|3043.51|3043.51|3043.51|3043.35|3043.35|0
1641394840000|2022-01-05 15:00:40|3043.38|3043.38|3043.38|3043.38|3043.38|3043.38|3043.38|3043.38|0
1641394850000|2022-01-05 15:00:50|3043.15|3043.15|3042.98|3042.98|3043.15|3043.15|3042.92|3042.92|0
1641394860000|2022-01-05 15:01:00|3042.91|3042.91|3042.91|3042.91|3042.91|3042.91|3042.91|3042.91|0
1641394880000|2022-01-05 15:01:20|3042.75|3042.75|3042.52|3042.52|3042.75|3042.75|3042.52|3042.52|0
1641394890000|2022-01-05 15:01:30|3042.74|3042.74|3042.63|3042.63|3042.74|3042.74|3042.63|3042.63|0
1641394900000|2022-01-05 15:01:40|3042.69|3042.69|3042.69|3042.69|3042.69|3042.69|3042.69|3042.69|0
1641394910000|2022-01-05 15:01:50|3042.63|3042.63|3042.57|3042.57|3042.63|3042.63|3042.57|3042.57|0
1641394920000|2022-01-05 15:02:00|3042.73|3042.73|3042.73|3042.73|3042.73|3042.73|3042.73|3042.73|0
1641394940000|2022-01-05 15:02:20|3042.99|3042.99|3042.99|3042.99|3042.99|3042.99|3042.99|3042.99|0
1641394950000|2022-01-05 15:02:30|3043.12|3043.12|3043.12|3043.12|3043.12|3043.12|3043.12|3043.12|0
1641394960000|2022-01-05 15:02:40|3043.16|3043.16|3043.2|3043.2|3043.2|3043.2|3043.16|3043.16|0
1641394970000|2022-01-05 15:02:50|3043.33|3043.33|3043.46|3043.46|3043.46|3043.46|3043.33|3043.33|0
1641394980000|2022-01-05 15:03:00|3043.62|3043.62|3043.73|3043.73|3043.78|3043.78|3043.62|3043.62|0
1641394990000|2022-01-05 15:03:10|3043.62|3043.62|3043.84|3043.84|3043.84|3043.84|3043.62|3043.62|0
1641395000000|2022-01-05 15:03:20|3043.68|3043.68|3043.1|3043.1|3043.68|3043.68|3043.1|3043.1|0
1641395010000|2022-01-05 15:03:30|3042.97|3042.97|3042.97|3042.97|3042.97|3042.97|3042.97|3042.97|0
1641395020000|2022-01-05 15:03:40|3043.08|3043.08|3043.08|3043.08|3043.08|3043.08|3043.08|3043.08|0
1641395030000|2022-01-05 15:03:50|3043.21|3043.21|3043.17|3043.17|3043.21|3043.21|3043.17|3043.17|0
1641395040000|2022-01-05 15:04:00|3043.31|3043.31|3043.44|3043.44|3043.44|3043.44|3043.15|3043.15|0
1641395050000|2022-01-05 15:04:10|3043.3|3043.3|3043.3|3043.3|3043.3|3043.3|3043.3|3043.3|0
1641395060000|2022-01-05 15:04:20|3043.15|3043.15|3042.83|3042.83|3043.15|3043.15|3042.83|3042.83|0
1641395070000|2022-01-05 15:04:30|3042.6|3042.6|3042.53|3042.53|3042.6|3042.6|3042.53|3042.53|0
1641395080000|2022-01-05 15:04:40|3042.75|3042.75|3043.24|3043.24|3043.24|3043.24|3042.75|3042.75|0
1641395090000|2022-01-05 15:04:50|3043.36|3043.36|3043.36|3043.36|3043.36|3043.36|3043.36|3043.36|0
1641395100000|2022-01-05 15:05:00|3043.52|3043.52|3043.45|3043.45|3043.52|3043.52|3043.45|3043.45|0
1641395110000|2022-01-05 15:05:10|3043.31|3043.31|3043.31|3043.31|3043.31|3043.31|3043.31|3043.31|0
1641395120000|2022-01-05 15:05:20|3043.7|3043.7|3043.64|3043.64|3043.7|3043.7|3043.57|3043.57|0
1641395130000|2022-01-05 15:05:30|3043.8|3043.8|3043.8|3043.8|3043.8|3043.8|3043.8|3043.8|0
1641395140000|2022-01-05 15:05:40|3043.91|3043.91|3043.91|3043.91|3043.91|3043.91|3043.91|3043.91|0
1641395150000|2022-01-05 15:05:50|3044.04|3044.04|3044.04|3044.04|3044.04|3044.04|3044.04|3044.04|0
1641395170000|2022-01-05 15:06:10|3044.08|3044.08|3044.73|3044.73|3044.85|3044.85|3044.08|3044.08|0
1641395180000|2022-01-05 15:06:20|3045.04|3045.04|3045.1|3045.1|3045.11|3045.11|3044.98|3044.98|0
1641395190000|2022-01-05 15:06:30|3045.06|3045.06|3045.06|3045.06|3045.06|3045.06|3045.06|3045.06|0
1641395200000|2022-01-05 15:06:40|3044.95|3044.95|3044.79|3044.79|3044.95|3044.95|3044.79|3044.79|0
1641395220000|2022-01-05 15:07:00|3044.9|3044.9|3044.9|3044.9|3044.9|3044.9|3044.9|3044.9|0
1641395230000|2022-01-05 15:07:10|3044.72|3044.72|3044.78|3044.78|3044.78|3044.78|3044.72|3044.72|0
1641395250000|2022-01-05 15:07:30|3044.9|3044.9|3044.85|3044.85|3045.03|3045.03|3044.85|3044.85|0
1641395260000|2022-01-05 15:07:40|3044.78|3044.78|3044.78|3044.78|3044.78|3044.78|3044.78|3044.78|0
1641395270000|2022-01-05 15:07:50|3044.92|3044.92|3045.08|3045.08|3045.08|3045.08|3044.92|3044.92|0
1641395280000|2022-01-05 15:08:00|3044.76|3044.76|3044.12|3044.12|3044.76|3044.76|3044.12|3044.12|0
1641395320000|2022-01-05 15:08:40|3044.25|3044.25|3044.25|3044.25|3044.25|3044.25|3044.25|3044.25|0
1641395340000|2022-01-05 15:09:00|3044.32|3044.32|3044.32|3044.32|3044.32|3044.32|3044.32|3044.32|0
1641395350000|2022-01-05 15:09:10|3044.19|3044.19|3044.05|3044.05|3044.19|3044.19|3044.05|3044.05|0
1641395370000|2022-01-05 15:09:30|3044.13|3044.13|3044.2|3044.2|3044.2|3044.2|3044.13|3044.13|0
1641395390000|2022-01-05 15:09:50|3044.27|3044.27|3044.33|3044.33|3044.33|3044.33|3044.2|3044.2|0
1641395400000|2022-01-05 15:10:00|3044.45|3044.45|3044.22|3044.22|3044.49|3044.49|3044.22|3044.22|0
1641395410000|2022-01-05 15:10:10|3044.09|3044.09|3044.22|3044.22|3044.22|3044.22|3044.09|3044.09|0
1641395430000|2022-01-05 15:10:30|3044.06|3044.06|3043.88|3043.88|3044.22|3044.22|3043.88|3043.88|0
1641395450000|2022-01-05 15:10:50|3043.74|3043.74|3043.92|3043.92|3043.92|3043.92|3043.61|3043.61|0
1641395460000|2022-01-05 15:11:00|3044.04|3044.04|3044.69|3044.69|3044.85|3044.85|3044.04|3044.04|0
1641395470000|2022-01-05 15:11:10|3044.53|3044.53|3044.17|3044.17|3044.53|3044.53|3044.17|3044.17|0
1641395480000|2022-01-05 15:11:20|3044.3|3044.3|3044.23|3044.23|3044.3|3044.3|3044.23|3044.23|0
1641395490000|2022-01-05 15:11:30|3044.48|3044.48|3044.48|3044.48|3044.48|3044.48|3044.48|3044.48|0
1641395500000|2022-01-05 15:11:40|3044.59|3044.59|3044.48|3044.48|3044.59|3044.59|3044.48|3044.48|0
1641395510000|2022-01-05 15:11:50|3044.42|3044.42|3044.42|3044.42|3044.42|3044.42|3044.42|3044.42|0
1641395530000|2022-01-05 15:12:10|3044.58|3044.58|3044.42|3044.42|3044.89|3044.89|3044.42|3044.42|0
1641395540000|2022-01-05 15:12:20|3044.29|3044.29|3044.29|3044.29|3044.29|3044.29|3044.29|3044.29|0
1641395580000|2022-01-05 15:13:00|3044.16|3044.16|3044.16|3044.16|3044.16|3044.16|3044.16|3044.16|0
1641395620000|2022-01-05 15:13:40|3043.94|3043.94|3043.45|3043.45|3043.94|3043.94|3043.45|3043.45|0
1641395630000|2022-01-05 15:13:50|3043.37|3043.37|3043.41|3043.41|3043.41|3043.41|3043.3|3043.3|0
1641395640000|2022-01-05 15:14:00|3043.45|3043.45|3043.01|3043.01|3043.45|3043.45|3043.01|3043.01|0
1641395650000|2022-01-05 15:14:10|3043.12|3043.12|3043.27|3043.27|3043.27|3043.27|3043.12|3043.12|0
1641395680000|2022-01-05 15:14:40|3043.21|3043.21|3043.14|3043.14|3043.21|3043.21|3043.14|3043.14|0
1641395690000|2022-01-05 15:14:50|3043.28|3043.28|3043.28|3043.28|3043.28|3043.28|3043.28|3043.28|0
1641395700000|2022-01-05 15:15:00|3042.97|3042.97|3042.65|3042.65|3043.13|3043.13|3042.65|3042.65|0
1641395710000|2022-01-05 15:15:10|3042.59|3042.59|3042.19|3042.19|3042.59|3042.59|3042.19|3042.19|0
1641395720000|2022-01-05 15:15:20|3041.95|3041.95|3041.84|3041.84|3041.95|3041.95|3041.84|3041.84|0
1641395730000|2022-01-05 15:15:30|3041.71|3041.71|3041.71|3041.71|3041.71|3041.71|3041.71|3041.71|0
1641395740000|2022-01-05 15:15:40|3041.78|3041.78|3041.63|3041.63|3041.78|3041.78|3041.47|3041.47|0
1641395750000|2022-01-05 15:15:50|3041.52|3041.52|3042.17|3042.17|3042.17|3042.17|3041.52|3041.52|0
1641395760000|2022-01-05 15:16:00|3042.81|3042.81|3042.85|3042.85|3043.01|3043.01|3042.81|3042.81|0
1641395770000|2022-01-05 15:16:10|3043.01|3043.01|3043.01|3043.01|3043.01|3043.01|3043.01|3043.01|0
1641395780000|2022-01-05 15:16:20|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|0
1641395820000|2022-01-05 15:17:00|3043.01|3043.01|3043.01|3043.01|3043.01|3043.01|3043.01|3043.01|0
1641395860000|2022-01-05 15:17:40|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|3042.89|0
1641395870000|2022-01-05 15:17:50|3042.77|3042.77|3042.77|3042.77|3042.77|3042.77|3042.77|3042.77|0
1641395880000|2022-01-05 15:18:00|3042.74|3042.74|3043.21|3043.21|3043.21|3043.21|3042.74|3042.74|0
1641395890000|2022-01-05 15:18:10|3043.37|3043.37|3043.37|3043.37|3043.37|3043.37|3043.37|3043.37|0
1641395910000|2022-01-05 15:18:30|3043.68|3043.68|3043.68|3043.68|3043.68|3043.68|3043.68|3043.68|0
1641395920000|2022-01-05 15:18:40|3043.8|3043.8|3043.92|3043.92|3043.92|3043.92|3043.8|3043.8|0
1641395930000|2022-01-05 15:18:50|3043.78|3043.78|3043.81|3043.81|3043.92|3043.92|3043.78|3043.78|0
1641395940000|2022-01-05 15:19:00|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|3043.97|0
1641395960000|2022-01-05 15:19:20|3044.09|3044.09|3044.3|3044.3|3044.3|3044.3|3044.09|3044.09|0
1641395970000|2022-01-05 15:19:30|3044.26|3044.26|3044.26|3044.26|3044.26|3044.26|3044.26|3044.26|0
1641395990000|2022-01-05 15:19:50|3043.96|3043.96|3043.92|3043.92|3043.96|3043.96|3043.92|3043.92|0
1641396000000|2022-01-05 15:20:00|3043.76|3043.76|3043.81|3043.81|3043.87|3043.87|3043.76|3043.76|0
1641396010000|2022-01-05 15:20:10|3043.92|3043.92|3043.65|3043.65|3044.02|3044.02|3043.65|3043.65|0
1641396020000|2022-01-05 15:20:20|3043.7|3043.7|3043.7|3043.7|3043.7|3043.7|3043.7|3043.7|0
1641396040000|2022-01-05 15:20:40|3043.63|3043.63|3043.63|3043.63|3043.63|3043.63|3043.63|3043.63|0
1641396050000|2022-01-05 15:20:50|3043.56|3043.56|3044.04|3044.04|3044.04|3044.04|3043.56|3043.56|0
1641396060000|2022-01-05 15:21:00|3043.88|3043.88|3044.04|3044.04|3044.04|3044.04|3043.72|3043.72|0
1641396070000|2022-01-05 15:21:10|3044.17|3044.17|3044.68|3044.68|3044.68|3044.68|3044.17|3044.17|0
1641396080000|2022-01-05 15:21:20|3044.84|3044.84|3045.05|3045.05|3045.05|3045.05|3044.84|3044.84|0
1641396090000|2022-01-05 15:21:30|3044.89|3044.89|3044.73|3044.73|3044.89|3044.89|3044.73|3044.73|0
1641396100000|2022-01-05 15:21:40|3044.51|3044.51|3044.44|3044.44|3044.51|3044.51|3044.44|3044.44|0
1641396120000|2022-01-05 15:22:00|3044.75|3044.75|3044.62|3044.62|3044.75|3044.75|3044.62|3044.62|0
1641396130000|2022-01-05 15:22:10|3044.73|3044.73|3044.45|3044.45|3044.73|3044.73|3044.45|3044.45|0
1641396140000|2022-01-05 15:22:20|3044.52|3044.52|3044.36|3044.36|3044.52|3044.52|3044.36|3044.36|0
1641396150000|2022-01-05 15:22:30|3044.23|3044.23|3044.49|3044.49|3044.49|3044.49|3044.23|3044.23|0
1641396160000|2022-01-05 15:22:40|3044.63|3044.63|3044.63|3044.63|3044.63|3044.63|3044.63|3044.63|0
1641396170000|2022-01-05 15:22:50|3044.51|3044.51|3044.65|3044.65|3044.65|3044.65|3044.51|3044.51|0
1641396180000|2022-01-05 15:23:00|3044.78|3044.78|3044.78|3044.78|3044.78|3044.78|3044.78|3044.78|0
1641396200000|2022-01-05 15:23:20|3044.86|3044.86|3044.99|3044.99|3044.99|3044.99|3044.86|3044.86|0
1641396210000|2022-01-05 15:23:30|3044.68|3044.68|3044.11|3044.11|3044.68|3044.68|3044.11|3044.11|0
1641396220000|2022-01-05 15:23:40|3043.99|3043.99|3043.68|3043.68|3043.99|3043.99|3043.41|3043.41|0
1641396230000|2022-01-05 15:23:50|3043.82|3043.82|3043.82|3043.82|3043.82|3043.82|3043.82|3043.82|0
1641396240000|2022-01-05 15:24:00|3043.96|3043.96|3043.95|3043.95|3043.96|3043.96|3043.81|3043.81|0
1641396270000|2022-01-05 15:24:30|3044.08|3044.08|3044.08|3044.08|3044.08|3044.08|3044.08|3044.08|0
1641396280000|2022-01-05 15:24:40|3044.21|3044.21|3044.14|3044.14|3044.21|3044.21|3043.82|3043.82|0
1641396290000|2022-01-05 15:24:50|3044.4|3044.4|3044.4|3044.4|3044.4|3044.4|3044.4|3044.4|0
1641396300000|2022-01-05 15:25:00|3044.47|3044.47|3044.41|3044.41|3044.54|3044.54|3044.41|3044.41|0
1641396310000|2022-01-05 15:25:10|3044.27|3044.27|3044.4|3044.4|3044.4|3044.4|3044.27|3044.27|0
1641396320000|2022-01-05 15:25:20|3044.26|3044.26|3044.42|3044.42|3044.42|3044.42|3044.26|3044.26|0
1641396330000|2022-01-05 15:25:30|3044.19|3044.19|3044.41|3044.41|3044.45|3044.45|3044.19|3044.19|0
1641396340000|2022-01-05 15:25:40|3044.29|3044.29|3044.29|3044.29|3044.29|3044.29|3044.29|3044.29|0
1641396360000|2022-01-05 15:26:00|3044.45|3044.45|3044.61|3044.61|3044.61|3044.61|3044.45|3044.45|0
1641396370000|2022-01-05 15:26:10|3044.49|3044.49|3044.39|3044.39|3044.62|3044.62|3044.29|3044.29|0
1641396380000|2022-01-05 15:26:20|3044.23|3044.23|3044.23|3044.23|3044.23|3044.23|3044.23|3044.23|0
1641396390000|2022-01-05 15:26:30|3044.54|3044.54|3044.54|3044.54|3044.54|3044.54|3044.54|3044.54|0
1641396410000|2022-01-05 15:26:50|3044.38|3044.38|3044.34|3044.34|3044.38|3044.38|3044.34|3044.34|0
1641396420000|2022-01-05 15:27:00|3044.3|3044.3|3043.92|3043.92|3044.3|3044.3|3043.92|3043.92|0
1641396430000|2022-01-05 15:27:10|3043.79|3043.79|3043.79|3043.79|3043.79|3043.79|3043.79|3043.79|0
1641396450000|2022-01-05 15:27:30|3043.57|3043.57|3043.57|3043.57|3043.57|3043.57|3043.57|3043.57|0
1641396460000|2022-01-05 15:27:40|3043.46|3043.46|3043.46|3043.46|3043.46|3043.46|3043.46|3043.46|0
1641396500000|2022-01-05 15:28:20|3043.39|3043.39|3043.54|3043.54|3043.67|3043.67|3043.39|3043.39|0
1641396510000|2022-01-05 15:28:30|3043.67|3043.67|3043.38|3043.38|3043.67|3043.67|3043.38|3043.38|0
1641396520000|2022-01-05 15:28:40|3043.25|3043.25|3043.25|3043.25|3043.25|3043.25|3043.25|3043.25|0
1641396530000|2022-01-05 15:28:50|3043.38|3043.38|3043.38|3043.38|3043.38|3043.38|3043.38|3043.38|0
1641396540000|2022-01-05 15:29:00|3043.54|3043.54|3043.58|3043.58|3043.58|3043.58|3043.54|3043.54|0
1641396550000|2022-01-05 15:29:10|3043.73|3043.73|3043.63|3043.63|3043.73|3043.73|3043.57|3043.57|0
1641396560000|2022-01-05 15:29:20|3043.32|3043.32|3043.63|3043.63|3043.63|3043.63|3043.32|3043.32|0
1641396570000|2022-01-05 15:29:30|3043.69|3043.69|3044|3044|3044|3044|3043.69|3043.69|0
1641396580000|2022-01-05 15:29:40|3043.88|3043.88|3043.92|3043.92|3043.92|3043.92|3043.88|3043.88|0
1641396610000|2022-01-05 15:30:10|3044.25|3044.25|3044.05|3044.05|3044.3|3044.3|3043.9|3043.9|0
1641396620000|2022-01-05 15:30:20|3043.73|3043.73|3043.57|3043.57|3043.73|3043.73|3043.57|3043.57|0
1641396630000|2022-01-05 15:30:30|3043.5|3043.5|3043.5|3043.5|3043.5|3043.5|3043.5|3043.5|0
1641396650000|2022-01-05 15:30:50|3043.44|3043.44|3043.44|3043.44|3043.44|3043.44|3043.44|3043.44|0
1641396660000|2022-01-05 15:31:00|3043.38|3043.38|3043.38|3043.38|3043.38|3043.38|3043.38|3043.38|0
1641396670000|2022-01-05 15:31:10|3043.32|3043.32|3043.32|3043.32|3043.32|3043.32|3043.32|3043.32|0
1641396680000|2022-01-05 15:31:20|3043.48|3043.48|3043.87|3043.87|3043.87|3043.87|3043.48|3043.48|0
1641396690000|2022-01-05 15:31:30|3043.76|3043.76|3043.76|3043.76|3043.76|3043.76|3043.76|3043.76|0
1641396700000|2022-01-05 15:31:40|3043.88|3043.88|3043.88|3043.88|3043.88|3043.88|3043.88|3043.88|0
1641396720000|2022-01-05 15:32:00|3043.82|3043.82|3043.82|3043.82|3043.82|3043.82|3043.82|3043.82|0
1641396730000|2022-01-05 15:32:10|3043.68|3043.68|3043.68|3043.68|3043.68|3043.68|3043.68|3043.68|0
1641396740000|2022-01-05 15:32:20|3043.81|3043.81|3043.81|3043.81|3043.81|3043.81|3043.81|3043.81|0
1641396750000|2022-01-05 15:32:30|3043.68|3043.68|3043.68|3043.68|3043.68|3043.68|3043.68|3043.68|0
1641396760000|2022-01-05 15:32:40|3043.61|3043.61|3043.35|3043.35|3043.61|3043.61|3043.35|3043.35|0
1641396770000|2022-01-05 15:32:50|3043.21|3043.21|3043.12|3043.12|3043.25|3043.25|3043.09|3043.09|0
1641396790000|2022-01-05 15:33:10|3043.06|3043.06|3042.8|3042.8|3043.06|3043.06|3042.8|3042.8|0
1641396800000|2022-01-05 15:33:20|3042.64|3042.64|3042.41|3042.41|3042.64|3042.64|3042.41|3042.41|0
1641396810000|2022-01-05 15:33:30|3042.34|3042.34|3042.1|3042.1|3042.34|3042.34|3042.04|3042.04|0
1641396820000|2022-01-05 15:33:40|3042.14|3042.14|3042.18|3042.18|3042.18|3042.18|3042.14|3042.14|0
1641396830000|2022-01-05 15:33:50|3042.07|3042.07|3042.17|3042.17|3042.17|3042.17|3042.03|3042.03|0
1641396840000|2022-01-05 15:34:00|3042.04|3042.04|3042.17|3042.17|3042.31|3042.31|3042.04|3042.04|0
1641396850000|2022-01-05 15:34:10|3042.29|3042.29|3042.29|3042.29|3042.29|3042.29|3042.29|3042.29|0
1641396860000|2022-01-05 15:34:20|3042.25|3042.25|3042.25|3042.25|3042.25|3042.25|3042.25|3042.25|0
1641396870000|2022-01-05 15:34:30|3042.53|3042.53|3042.01|3042.01|3042.6|3042.6|3042.01|3042.01|0
1641396880000|2022-01-05 15:34:40|3041.75|3041.75|3041.75|3041.75|3041.75|3041.75|3041.75|3041.75|0
1641396890000|2022-01-05 15:34:50|3041.64|3041.64|3041.27|3041.27|3041.64|3041.64|3041.27|3041.27|0
1641396900000|2022-01-05 15:35:00|3041.33|3041.33|3041.4|3041.4|3041.4|3041.4|3041.33|3041.33|0
1641396920000|2022-01-05 15:35:20|3041.47|3041.47|3041.35|3041.35|3041.47|3041.47|3041.35|3041.35|0
1641396930000|2022-01-05 15:35:30|3041.31|3041.31|3041.31|3041.31|3041.31|3041.31|3041.31|3041.31|0
1641396940000|2022-01-05 15:35:40|3041.38|3041.38|3041.38|3041.38|3041.38|3041.38|3041.38|3041.38|0
1641396950000|2022-01-05 15:35:50|3041.26|3041.26|3041.26|3041.26|3041.53|3041.53|3041.26|3041.26|0
1641396960000|2022-01-05 15:36:00|3041.14|3041.14|3041.14|3041.14|3041.14|3041.14|3041.14|3041.14|0
1641396970000|2022-01-05 15:36:10|3041.02|3041.02|3040.83|3040.83|3041.02|3041.02|3040.83|3040.83|0
1641396980000|2022-01-05 15:36:20|3040.74|3040.74|3041.01|3041.01|3041.01|3041.01|3040.74|3040.74|0
1641396990000|2022-01-05 15:36:30|3040.89|3040.89|3040.61|3040.61|3040.89|3040.89|3040.61|3040.61|0
1641397010000|2022-01-05 15:36:50|3040.54|3040.54|3040.54|3040.54|3040.54|3040.54|3040.54|3040.54|0
1641397030000|2022-01-05 15:37:10|3040.42|3040.42|3039.7|3039.7|3040.42|3040.42|3039.7|3039.7|0
1641397040000|2022-01-05 15:37:20|3039.81|3039.81|3039.7|3039.7|3039.81|3039.81|3039.7|3039.7|0
1641397050000|2022-01-05 15:37:30|3039.66|3039.66|3039.66|3039.66|3039.66|3039.66|3039.66|3039.66|0
1641397060000|2022-01-05 15:37:40|3039.41|3039.41|3039.39|3039.39|3039.42|3039.42|3039.29|3039.29|0
1641397070000|2022-01-05 15:37:50|3039.52|3039.52|3039.65|3039.65|3039.65|3039.65|3039.52|3039.52|0
1641397080000|2022-01-05 15:38:00|3039.81|3039.81|3039.71|3039.71|3039.81|3039.81|3039.68|3039.68|0
1641397090000|2022-01-05 15:38:10|3039.66|3039.66|3039.66|3039.66|3039.66|3039.66|3039.53|3039.53|0
1641397100000|2022-01-05 15:38:20|3039.35|3039.35|3039.49|3039.49|3039.49|3039.49|3039.35|3039.35|0
1641397110000|2022-01-05 15:38:30|3039.25|3039.25|3039|3039|3039.25|3039.25|3039|3039|0
1641397120000|2022-01-05 15:38:40|3038.68|3038.68|3039.25|3039.25|3039.25|3039.25|3038.68|3038.68|0
1641397130000|2022-01-05 15:38:50|3039.19|3039.19|3039.32|3039.32|3039.32|3039.32|3039.19|3039.19|0
1641397140000|2022-01-05 15:39:00|3039.29|3039.29|3039.15|3039.15|3039.29|3039.29|3039.08|3039.08|0
1641397170000|2022-01-05 15:39:30|3039.27|3039.27|3039.27|3039.27|3039.27|3039.27|3039.27|3039.27|0
1641397180000|2022-01-05 15:39:40|3039.4|3039.4|3039.43|3039.43|3039.47|3039.47|3039.35|3039.35|0
1641397190000|2022-01-05 15:39:50|3039.5|3039.5|3039.62|3039.62|3039.62|3039.62|3039.5|3039.5|0
1641397200000|2022-01-05 15:40:00|3039.73|3039.73|3039.76|3039.76|3039.84|3039.84|3039.73|3039.73|0
1641397230000|2022-01-05 15:40:30|3039.82|3039.82|3039.89|3039.89|3039.89|3039.89|3039.82|3039.82|0
1641397240000|2022-01-05 15:40:40|3039.77|3039.77|3039.65|3039.65|3039.77|3039.77|3039.65|3039.65|0
1641397250000|2022-01-05 15:40:50|3039.8|3039.8|3039.8|3039.8|3039.91|3039.91|3039.73|3039.73|0
1641397260000|2022-01-05 15:41:00|3039.68|3039.68|3039.72|3039.72|3039.72|3039.72|3039.68|3039.68|0
1641397280000|2022-01-05 15:41:20|3039.59|3039.59|3039.61|3039.61|3039.61|3039.61|3039.38|3039.38|0
1641397290000|2022-01-05 15:41:30|3039.69|3039.69|3039.69|3039.69|3039.69|3039.69|3039.69|3039.69|0
1641397300000|2022-01-05 15:41:40|3039.81|3039.81|3039.75|3039.75|3039.81|3039.81|3039.75|3039.75|0
1641397310000|2022-01-05 15:41:50|3039.27|3039.27|3039.2|3039.2|3039.27|3039.27|3039.2|3039.2|0
1641397320000|2022-01-05 15:42:00|3039.13|3039.13|3039.06|3039.06|3039.13|3039.13|3039.06|3039.06|0
1641397330000|2022-01-05 15:42:10|3039.17|3039.17|3039.17|3039.17|3039.17|3039.17|3039.17|3039.17|0
1641397340000|2022-01-05 15:42:20|3039.3|3039.3|3039.3|3039.3|3039.3|3039.3|3039.3|3039.3|0
1641397360000|2022-01-05 15:42:40|3039.34|3039.34|3039.38|3039.38|3039.38|3039.38|3039.34|3039.34|0
1641397370000|2022-01-05 15:42:50|3039.06|3039.06|3039.06|3039.06|3039.06|3039.06|3039.06|3039.06|0
1641397390000|2022-01-05 15:43:10|3039.2|3039.2|3038.96|3038.96|3039.2|3039.2|3038.96|3038.96|0
1641397400000|2022-01-05 15:43:20|3038.85|3038.85|3038.34|3038.34|3038.85|3038.85|3038.32|3038.32|0
1641397410000|2022-01-05 15:43:30|3038.5|3038.5|3038.09|3038.09|3038.5|3038.5|3038.09|3038.09|0
1641397420000|2022-01-05 15:43:40|3038.02|3038.02|3037.7|3037.7|3038.02|3038.02|3037.7|3037.7|0
1641397430000|2022-01-05 15:43:50|3037.48|3037.48|3037.16|3037.16|3037.48|3037.48|3037.16|3037.16|0
1641397450000|2022-01-05 15:44:10|3037.04|3037.04|3037.11|3037.11|3037.11|3037.11|3037.04|3037.04|0
1641397460000|2022-01-05 15:44:20|3037.43|3037.43|3037.88|3037.88|3037.88|3037.88|3037.43|3037.43|0
1641397470000|2022-01-05 15:44:30|3038.12|3038.12|3038.12|3038.12|3038.12|3038.12|3038.12|3038.12|0
1641397480000|2022-01-05 15:44:40|3038.34|3038.34|3038.34|3038.34|3038.34|3038.34|3038.34|3038.34|0
1641397490000|2022-01-05 15:44:50|3038.47|3038.47|3038.61|3038.61|3039.09|3039.09|3038.47|3038.47|0
1641397500000|2022-01-05 15:45:00|3038.73|3038.73|3038.72|3038.72|3038.86|3038.86|3038.72|3038.72|0
1641397510000|2022-01-05 15:45:10|3038.79|3038.79|3039.05|3039.05|3039.05|3039.05|3038.65|3038.65|0
1641397520000|2022-01-05 15:45:20|3038.97|3038.97|3039.11|3039.11|3039.11|3039.11|3038.97|3038.97|0
1641397530000|2022-01-05 15:45:30|3039.22|3039.22|3039.22|3039.22|3039.22|3039.22|3039.22|3039.22|0
1641397550000|2022-01-05 15:45:50|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|0
1641397560000|2022-01-05 15:46:00|3039.67|3039.67|3039.67|3039.67|3039.67|3039.67|3039.67|3039.67|0
1641397570000|2022-01-05 15:46:10|3039.45|3039.45|3039.45|3039.45|3039.45|3039.45|3039.45|3039.45|0
1641397580000|2022-01-05 15:46:20|3039.13|3039.13|3039.45|3039.45|3039.45|3039.45|3039.13|3039.13|0
1641397590000|2022-01-05 15:46:30|3039.57|3039.57|3040.06|3040.06|3040.12|3040.12|3039.57|3039.57|0
1641397600000|2022-01-05 15:46:40|3039.95|3039.95|3039.65|3039.65|3039.95|3039.95|3039.65|3039.65|0
1641397610000|2022-01-05 15:46:50|3039.69|3039.69|3039.6|3039.6|3039.69|3039.69|3039.53|3039.53|0
1641397620000|2022-01-05 15:47:00|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|3039.54|0
1641397630000|2022-01-05 15:47:10|3039.47|3039.47|3039.39|3039.39|3039.47|3039.47|3039.39|3039.39|0
1641397640000|2022-01-05 15:47:20|3039.26|3039.26|3039.26|3039.26|3039.26|3039.26|3039.26|3039.26|0
1641397650000|2022-01-05 15:47:30|3039.48|3039.48|3039.48|3039.48|3039.48|3039.48|3039.48|3039.48|0
1641397660000|2022-01-05 15:47:40|3039.35|3039.35|3039.63|3039.63|3039.63|3039.63|3039.35|3039.35|0
1641397670000|2022-01-05 15:47:50|3039.56|3039.56|3039.56|3039.56|3039.56|3039.56|3039.56|3039.56|0
1641397690000|2022-01-05 15:48:10|3039.72|3039.72|3039.6|3039.6|3039.72|3039.72|3039.6|3039.6|0
1641397700000|2022-01-05 15:48:20|3039.67|3039.67|3039.79|3039.79|3039.79|3039.79|3039.67|3039.67|0
1641397710000|2022-01-05 15:48:30|3039.57|3039.57|3039.91|3039.91|3039.91|3039.91|3039.57|3039.57|0
1641397740000|2022-01-05 15:49:00|3039.79|3039.79|3039.66|3039.66|3039.79|3039.79|3039.66|3039.66|0
1641397750000|2022-01-05 15:49:10|3039.53|3039.53|3039.6|3039.6|3039.6|3039.6|3039.53|3039.53|0
1641397760000|2022-01-05 15:49:20|3039.84|3039.84|3039.9|3039.9|3039.9|3039.9|3039.84|3039.84|0
1641397780000|2022-01-05 15:49:40|3040.21|3040.21|3040.53|3040.53|3040.53|3040.53|3040.21|3040.21|0
1641397800000|2022-01-05 15:50:00|3040.66|3040.66|3040.65|3040.65|3040.78|3040.78|3040.54|3040.54|0
1641397810000|2022-01-05 15:50:10|3040.9|3040.9|3040.83|3040.83|3040.9|3040.9|3040.83|3040.83|0
1641397820000|2022-01-05 15:50:20|3040.58|3040.58|3040.51|3040.51|3040.58|3040.58|3040.51|3040.51|0
1641397830000|2022-01-05 15:50:30|3040.37|3040.37|3040.3|3040.3|3040.37|3040.37|3040.3|3040.3|0
1641397850000|2022-01-05 15:50:50|3040.38|3040.38|3040.54|3040.54|3040.54|3040.54|3040.38|3040.38|0
1641397860000|2022-01-05 15:51:00|3040.27|3040.27|3040.36|3040.36|3040.36|3040.36|3040.05|3040.05|0
1641397880000|2022-01-05 15:51:20|3039.96|3039.96|3039.96|3039.96|3039.96|3039.96|3039.96|3039.96|0
1641397890000|2022-01-05 15:51:30|3039.89|3039.89|3039.75|3039.75|3039.89|3039.89|3039.49|3039.49|0
1641397900000|2022-01-05 15:51:40|3040.15|3040.15|3040.3|3040.3|3040.3|3040.3|3040.15|3040.15|0
1641397940000|2022-01-05 15:52:20|3040.45|3040.45|3040.58|3040.58|3040.58|3040.58|3040.45|3040.45|0
1641397950000|2022-01-05 15:52:30|3040.47|3040.47|3040.2|3040.2|3040.47|3040.47|3040.2|3040.2|0
1641397960000|2022-01-05 15:52:40|3040.34|3040.34|3040.41|3040.41|3040.41|3040.41|3040.34|3040.34|0
1641397970000|2022-01-05 15:52:50|3040.55|3040.55|3040.55|3040.55|3040.55|3040.55|3040.55|3040.55|0
1641397980000|2022-01-05 15:53:00|3040.77|3040.77|3041.37|3041.37|3041.37|3041.37|3040.77|3040.77|0
1641397990000|2022-01-05 15:53:10|3041.5|3041.5|3041.44|3041.44|3041.5|3041.5|3041.44|3041.44|0
1641398000000|2022-01-05 15:53:20|3041.58|3041.58|3041.45|3041.45|3041.58|3041.58|3041.45|3041.45|0
1641398020000|2022-01-05 15:53:40|3041.32|3041.32|3041.6|3041.6|3041.6|3041.6|3041.32|3041.32|0
1641398030000|2022-01-05 15:53:50|3041.46|3041.46|3041.27|3041.27|3041.46|3041.46|3041.27|3041.27|0
1641398040000|2022-01-05 15:54:00|3041.38|3041.38|3041.94|3041.94|3041.94|3041.94|3041.38|3041.38|0
1641398050000|2022-01-05 15:54:10|3042.07|3042.07|3042.16|3042.16|3042.2|3042.2|3042.07|3042.07|0
1641398060000|2022-01-05 15:54:20|3042.29|3042.29|3043.23|3043.23|3043.23|3043.23|3042.29|3042.29|0
1641398070000|2022-01-05 15:54:30|3043.29|3043.29|3043.48|3043.48|3043.48|3043.48|3043.29|3043.29|0
1641398080000|2022-01-05 15:54:40|3043.35|3043.35|3043.35|3043.35|3043.35|3043.35|3043.35|3043.35|0
1641398090000|2022-01-05 15:54:50|3043.48|3043.48|3043.48|3043.48|3043.48|3043.48|3043.48|3043.48|0
1641398100000|2022-01-05 15:55:00|3043.59|3043.59|3043.77|3043.77|3043.77|3043.77|3043.59|3043.59|0
1641398110000|2022-01-05 15:55:10|3043.93|3043.93|3044.1|3044.1|3044.26|3044.26|3043.93|3043.93|0
1641398120000|2022-01-05 15:55:20|3044.21|3044.21|3044.21|3044.21|3044.21|3044.21|3044.21|3044.21|0
1641398130000|2022-01-05 15:55:30|3044.46|3044.46|3044.61|3044.61|3044.61|3044.61|3044.46|3044.46|0
1641398140000|2022-01-05 15:55:40|3044.65|3044.65|3045.24|3045.24|3045.24|3045.24|3044.65|3044.65|0
1641398150000|2022-01-05 15:55:50|3045.4|3045.4|3045.4|3045.4|3045.4|3045.4|3045.4|3045.4|0
1641398160000|2022-01-05 15:56:00|3045.48|3045.48|3045.69|3045.69|3045.73|3045.73|3045.48|3045.48|0
1641398170000|2022-01-05 15:56:10|3045.8|3045.8|3045.55|3045.55|3045.87|3045.87|3045.55|3045.55|0
1641398180000|2022-01-05 15:56:20|3045.48|3045.48|3045.32|3045.32|3045.48|3045.48|3045.32|3045.32|0
1641398190000|2022-01-05 15:56:30|3045.38|3045.38|3045.38|3045.38|3045.38|3045.38|3045.38|3045.38|0
1641398220000|2022-01-05 15:57:00|3045.69|3045.69|3045.87|3045.87|3045.87|3045.87|3045.69|3045.69|0
1641398230000|2022-01-05 15:57:10|3045.94|3045.94|3046.05|3046.05|3046.05|3046.05|3045.94|3045.94|0
1641398240000|2022-01-05 15:57:20|3046.11|3046.11|3046.16|3046.16|3046.16|3046.16|3046.07|3046.07|0
1641398250000|2022-01-05 15:57:30|3046.28|3046.28|3046.23|3046.23|3046.28|3046.28|3046.03|3046.03|0
1641398260000|2022-01-05 15:57:40|3046.3|3046.3|3046.3|3046.3|3046.3|3046.3|3045.99|3045.99|0
1641398270000|2022-01-05 15:57:50|3046.42|3046.42|3046.52|3046.52|3046.52|3046.52|3046.2|3046.2|0
1641398280000|2022-01-05 15:58:00|3046.3|3046.3|3046.3|3046.3|3046.3|3046.3|3046.3|3046.3|0
1641398290000|2022-01-05 15:58:10|3046.22|3046.22|3046.22|3046.22|3046.22|3046.22|3046.15|3046.15|0
1641398310000|2022-01-05 15:58:30|3046.06|3046.06|3045.36|3045.36|3046.06|3046.06|3045.36|3045.36|0
1641398320000|2022-01-05 15:58:40|3045.48|3045.48|3045.48|3045.48|3045.48|3045.48|3045.48|3045.48|0
1641398330000|2022-01-05 15:58:50|3045.61|3045.61|3045.61|3045.61|3045.61|3045.61|3045.61|3045.61|0
1641398340000|2022-01-05 15:59:00|3045.45|3045.45|3045.32|3045.32|3045.45|3045.45|3045.32|3045.32|0
1641398350000|2022-01-05 15:59:10|3045.39|3045.39|3045.39|3045.39|3045.39|3045.39|3045.39|3045.39|0
1641398360000|2022-01-05 15:59:20|3045.34|3045.34|3045.34|3045.34|3045.34|3045.34|3045.34|3045.34|0
1641398370000|2022-01-05 15:59:30|3045.22|3045.22|3045.11|3045.11|3045.22|3045.22|3045.11|3045.11|0
1641398380000|2022-01-05 15:59:40|3045|3045|3044.83|3044.83|3045|3045|3044.83|3044.83|0
1641398390000|2022-01-05 15:59:50|3044.9|3044.9|3044.75|3044.75|3044.9|3044.9|3044.68|3044.68|0
1641398400000|2022-01-05 16:00:00|3044.49|3044.49|3044.73|3044.73|3044.73|3044.73|3044.49|3044.49|0
1641398420000|2022-01-05 16:00:20|3044.69|3044.69|3044.69|3044.69|3044.69|3044.69|3044.69|3044.69|0
1641398430000|2022-01-05 16:00:30|3044.76|3044.76|3044.98|3044.98|3044.98|3044.98|3044.76|3044.76|0
1641398440000|2022-01-05 16:00:40|3045.2|3045.2|3044.33|3044.33|3045.2|3045.2|3044.33|3044.33|0
1641398450000|2022-01-05 16:00:50|3044.17|3044.17|3044.17|3044.17|3044.17|3044.17|3044.17|3044.17|0
1641398460000|2022-01-05 16:01:00|3044.29|3044.29|3044.29|3044.29|3044.29|3044.29|3044.29|3044.29|0
1641398470000|2022-01-05 16:01:10|3044.17|3044.17|3043.99|3043.99|3044.2|3044.2|3043.99|3043.99|0
1641398490000|2022-01-05 16:01:30|3044.02|3044.02|3044.06|3044.06|3044.06|3044.06|3044.02|3044.02|0
1641398500000|2022-01-05 16:01:40|3044.11|3044.11|3044.17|3044.17|3044.17|3044.17|3044.11|3044.11|0
1641398520000|2022-01-05 16:02:00|3044.25|3044.25|3044.25|3044.25|3044.25|3044.25|3044.25|3044.25|0
1641398530000|2022-01-05 16:02:10|3044.29|3044.29|3044.29|3044.29|3044.29|3044.29|3044.29|3044.29|0
1641398550000|2022-01-05 16:02:30|3044.36|3044.36|3044.62|3044.62|3044.62|3044.62|3044.35|3044.35|0
1641398560000|2022-01-05 16:02:40|3044.75|3044.75|3044.91|3044.91|3045.15|3045.15|3044.75|3044.75|0
1641398580000|2022-01-05 16:03:00|3045.07|3045.07|3044.91|3044.91|3045.07|3045.07|3044.75|3044.75|0
1641398590000|2022-01-05 16:03:10|3045.86|3045.86|3045.54|3045.54|3046.5|3046.5|3045.54|3045.54|0
1641398600000|2022-01-05 16:03:20|3045.23|3045.23|3045.23|3045.23|3045.23|3045.23|3045.23|3045.23|0
1641398620000|2022-01-05 16:03:40|3045.12|3045.12|3045.18|3045.18|3045.18|3045.18|3045.12|3045.12|0
1641398640000|2022-01-05 16:04:00|3044.92|3044.92|3044.79|3044.79|3044.92|3044.92|3044.79|3044.79|0
1641398650000|2022-01-05 16:04:10|3044.91|3044.91|3046.15|3046.15|3046.15|3046.15|3044.91|3044.91|0
1641398660000|2022-01-05 16:04:20|3046.08|3046.08|3046.08|3046.08|3046.08|3046.08|3046.08|3046.08|0
1641398670000|2022-01-05 16:04:30|3045.92|3045.92|3045.36|3045.36|3045.92|3045.92|3045.36|3045.36|0
1641398680000|2022-01-05 16:04:40|3045.25|3045.25|3045.14|3045.14|3045.25|3045.25|3045.14|3045.14|0
1641398690000|2022-01-05 16:04:50|3045.21|3045.21|3045.21|3045.21|3045.21|3045.21|3045.21|3045.21|0
1641398700000|2022-01-05 16:05:00|3045.05|3045.05|3045.13|3045.13|3045.21|3045.21|3044.89|3044.89|0
1641398710000|2022-01-05 16:05:10|3045.02|3045.02|3045.02|3045.02|3045.02|3045.02|3045.02|3045.02|0
1641398730000|2022-01-05 16:05:30|3045.05|3045.05|3045.37|3045.37|3045.37|3045.37|3045.05|3045.05|0
1641398740000|2022-01-05 16:05:40|3045.5|3045.5|3045.74|3045.74|3045.74|3045.74|3045.5|3045.5|0
1641398750000|2022-01-05 16:05:50|3045.67|3045.67|3045.67|3045.67|3045.67|3045.67|3045.67|3045.67|0
1641398760000|2022-01-05 16:06:00|3045.56|3045.56|3045.56|3045.56|3045.56|3045.56|3045.56|3045.56|0
1641398770000|2022-01-05 16:06:10|3045.67|3045.67|3045.67|3045.67|3045.67|3045.67|3045.67|3045.67|0
1641398780000|2022-01-05 16:06:20|3045.35|3045.35|3045.35|3045.35|3045.35|3045.35|3045.35|3045.35|0
1641398790000|2022-01-05 16:06:30|3045.67|3045.67|3045.98|3045.98|3045.98|3045.98|3045.67|3045.67|0
1641398820000|2022-01-05 16:07:00|3045.82|3045.82|3045.82|3045.82|3045.82|3045.82|3045.82|3045.82|0
1641398830000|2022-01-05 16:07:10|3045.9|3045.9|3045.9|3045.9|3045.9|3045.9|3045.9|3045.9|0
1641398850000|2022-01-05 16:07:30|3046.05|3046.05|3045.94|3045.94|3046.05|3046.05|3045.94|3045.94|0
1641398860000|2022-01-05 16:07:40|3046.08|3046.08|3045.76|3045.76|3046.08|3046.08|3045.76|3045.76|0
1641398870000|2022-01-05 16:07:50|3045.54|3045.54|3045.54|3045.54|3045.54|3045.54|3045.54|3045.54|0
1641398880000|2022-01-05 16:08:00|3045.47|3045.47|3045.34|3045.34|3045.47|3045.47|3045.34|3045.34|0
1641398900000|2022-01-05 16:08:20|3045.22|3045.22|3045.22|3045.22|3045.22|3045.22|3045.22|3045.22|0
1641398910000|2022-01-05 16:08:30|3045.28|3045.28|3045.56|3045.56|3045.59|3045.59|3045.28|3045.28|0
1641398920000|2022-01-05 16:08:40|3045.67|3045.67|3047|3047|3047|3047|3045.67|3045.67|0
1641398930000|2022-01-05 16:08:50|3046.96|3046.96|3046.83|3046.83|3046.96|3046.96|3046.83|3046.83|0
1641398940000|2022-01-05 16:09:00|3046.76|3046.76|3046.73|3046.73|3046.76|3046.76|3046.6|3046.6|0
1641398950000|2022-01-05 16:09:10|3046.77|3046.77|3046.64|3046.64|3046.8|3046.8|3046.64|3046.64|0
1641398960000|2022-01-05 16:09:20|3046.7|3046.7|3046.7|3046.7|3046.7|3046.7|3046.7|3046.7|0
1641398970000|2022-01-05 16:09:30|3046.74|3046.74|3046.43|3046.43|3046.74|3046.74|3046.43|3046.43|0
1641398980000|2022-01-05 16:09:40|3046.29|3046.29|3046.02|3046.02|3046.29|3046.29|3046.02|3046.02|0
1641399000000|2022-01-05 16:10:00|3045.86|3045.86|3046.02|3046.02|3046.02|3046.02|3045.86|3045.86|0
1641399010000|2022-01-05 16:10:10|3046.18|3046.18|3046.18|3046.18|3046.18|3046.18|3046.18|3046.18|0
1641399020000|2022-01-05 16:10:20|3045.96|3045.96|3045.56|3045.56|3045.96|3045.96|3045.56|3045.56|0
1641399030000|2022-01-05 16:10:30|3045.43|3045.43|3045.76|3045.76|3045.76|3045.76|3045.43|3045.43|0
1641399040000|2022-01-05 16:10:40|3046.06|3046.06|3046.06|3046.06|3046.06|3046.06|3046.06|3046.06|0
1641399050000|2022-01-05 16:10:50|3045.9|3045.9|3045.9|3045.9|3045.9|3045.9|3045.9|3045.9|0
1641399060000|2022-01-05 16:11:00|3046.05|3046.05|3046.05|3046.05|3046.05|3046.05|3046.05|3046.05|0
1641399080000|2022-01-05 16:11:20|3045.97|3045.97|3045.47|3045.47|3045.97|3045.97|3045.47|3045.47|0
1641399100000|2022-01-05 16:11:40|3045.53|3045.53|3046.36|3046.36|3046.36|3046.36|3045.53|3045.53|0
1641399110000|2022-01-05 16:11:50|3046.59|3046.59|3046.43|3046.43|3046.59|3046.59|3046.43|3046.43|0
1641399120000|2022-01-05 16:12:00|3046.36|3046.36|3046.2|3046.2|3046.49|3046.49|3046.07|3046.07|0
1641399130000|2022-01-05 16:12:10|3046.14|3046.14|3046.14|3046.14|3046.14|3046.14|3046.14|3046.14|0
1641399140000|2022-01-05 16:12:20|3046.27|3046.27|3046.27|3046.27|3046.27|3046.27|3046.27|3046.27|0
1641399150000|2022-01-05 16:12:30|3046.4|3046.4|3046.4|3046.4|3046.4|3046.4|3046.4|3046.4|0
1641399160000|2022-01-05 16:12:40|3046.1|3046.1|3046.03|3046.03|3046.1|3046.1|3046.03|3046.03|0
1641399170000|2022-01-05 16:12:50|3045.96|3045.96|3046.09|3046.09|3046.09|3046.09|3045.96|3045.96|0
1641399180000|2022-01-05 16:13:00|3046.21|3046.21|3046.13|3046.13|3046.21|3046.21|3046.13|3046.13|0
1641399190000|2022-01-05 16:13:10|3046.1|3046.1|3045.94|3045.94|3046.1|3046.1|3045.94|3045.94|0
1641399200000|2022-01-05 16:13:20|3046|3046|3046.05|3046.05|3046.17|3046.17|3046|3046|0
1641399210000|2022-01-05 16:13:30|3046.18|3046.18|3046.05|3046.05|3046.18|3046.18|3046.05|3046.05|0
1641399220000|2022-01-05 16:13:40|3046.18|3046.18|3046.18|3046.18|3046.18|3046.18|3046.18|3046.18|0
1641399230000|2022-01-05 16:13:50|3046.33|3046.33|3045.84|3045.84|3046.33|3046.33|3045.84|3045.84|0
1641399240000|2022-01-05 16:14:00|3045.96|3045.96|3046.26|3046.26|3046.26|3046.26|3045.83|3045.83|0
1641399250000|2022-01-05 16:14:10|3046.39|3046.39|3047.27|3047.27|3047.27|3047.27|3046.39|3046.39|0
1641399260000|2022-01-05 16:14:20|3046.95|3046.95|3046.95|3046.95|3047.07|3047.07|3046.95|3046.95|0
1641399270000|2022-01-05 16:14:30|3046.9|3046.9|3046.96|3046.96|3046.96|3046.96|3046.85|3046.85|0
1641399280000|2022-01-05 16:14:40|3047.07|3047.07|3047.07|3047.07|3047.07|3047.07|3047.07|3047.07|0
1641399290000|2022-01-05 16:14:50|3047.12|3047.12|3046.9|3046.9|3047.12|3047.12|3046.9|3046.9|0
1641399300000|2022-01-05 16:15:00|3047.01|3047.01|3046.97|3046.97|3047.28|3047.28|3046.9|3046.9|0
1641399320000|2022-01-05 16:15:20|3047.04|3047.04|3047.04|3047.04|3047.04|3047.04|3047.04|3047.04|0
1641399330000|2022-01-05 16:15:30|3047.1|3047.1|3047.1|3047.1|3047.1|3047.1|3047.1|3047.1|0
1641399340000|2022-01-05 16:15:40|3047.22|3047.22|3047.83|3047.83|3047.83|3047.83|3047.22|3047.22|0
1641399350000|2022-01-05 16:15:50|3047.99|3047.99|3047.83|3047.83|3047.99|3047.99|3047.83|3047.83|0
1641399360000|2022-01-05 16:16:00|3047.71|3047.71|3048.03|3048.03|3048.09|3048.09|3047.71|3047.71|0
1641399370000|2022-01-05 16:16:10|3047.71|3047.71|3047.71|3047.71|3047.71|3047.71|3047.71|3047.71|0
1641399380000|2022-01-05 16:16:20|3047.91|3047.91|3047.91|3047.91|3047.98|3047.98|3047.91|3047.91|0
1641399400000|2022-01-05 16:16:40|3048.04|3048.04|3048.62|3048.62|3048.62|3048.62|3048.04|3048.04|0
1641399410000|2022-01-05 16:16:50|3048.55|3048.55|3048.55|3048.55|3048.71|3048.71|3048.55|3048.55|0
1641399420000|2022-01-05 16:17:00|3048.48|3048.48|3048.68|3048.68|3048.68|3048.68|3048.48|3048.48|0
1641399430000|2022-01-05 16:17:10|3048.55|3048.55|3048.13|3048.13|3048.55|3048.55|3048.13|3048.13|0
1641399440000|2022-01-05 16:17:20|3048.01|3048.01|3047.85|3047.85|3048.13|3048.13|3047.85|3047.85|0
1641399450000|2022-01-05 16:17:30|3047.81|3047.81|3048.15|3048.15|3048.27|3048.27|3047.81|3047.81|0
1641399460000|2022-01-05 16:17:40|3047.88|3047.88|3047.99|3047.99|3047.99|3047.99|3047.88|3047.88|0
1641399480000|2022-01-05 16:18:00|3047.87|3047.87|3047.93|3047.93|3047.93|3047.93|3047.87|3047.87|0
1641399490000|2022-01-05 16:18:10|3048.09|3048.09|3048.06|3048.06|3048.09|3048.09|3048.06|3048.06|0
1641399510000|2022-01-05 16:18:30|3048.02|3048.02|3047.45|3047.45|3048.02|3048.02|3047.45|3047.45|0
1641399520000|2022-01-05 16:18:40|3047.39|3047.39|3047.39|3047.39|3047.39|3047.39|3047.39|3047.39|0
1641399530000|2022-01-05 16:18:50|3047.45|3047.45|3047.45|3047.45|3047.45|3047.45|3047.45|3047.45|0
1641399540000|2022-01-05 16:19:00|3047.57|3047.57|3047.43|3047.43|3047.57|3047.57|3047.43|3047.43|0
1641399550000|2022-01-05 16:19:10|3047.28|3047.28|3047.28|3047.28|3047.28|3047.28|3047.28|3047.28|0
1641399560000|2022-01-05 16:19:20|3047.32|3047.32|3047.17|3047.17|3047.48|3047.48|3047.01|3047.01|0
1641399570000|2022-01-05 16:19:30|3047.22|3047.22|3047.29|3047.29|3047.29|3047.29|3047.22|3047.22|0
1641399580000|2022-01-05 16:19:40|3047.37|3047.37|3047.59|3047.59|3047.59|3047.59|3047.32|3047.32|0
1641399590000|2022-01-05 16:19:50|3047.7|3047.7|3047.7|3047.7|3047.7|3047.7|3047.7|3047.7|0
1641399600000|2022-01-05 16:20:00|3047.57|3047.57|3047.89|3047.89|3047.95|3047.95|3047.57|3047.57|0
1641399610000|2022-01-05 16:20:10|3047.76|3047.76|3047.55|3047.55|3047.77|3047.77|3047.55|3047.55|0
1641399620000|2022-01-05 16:20:20|3047.44|3047.44|3047.44|3047.44|3047.44|3047.44|3047.44|3047.44|0
1641399630000|2022-01-05 16:20:30|3047.38|3047.38|3047.38|3047.38|3047.38|3047.38|3047.38|3047.38|0
1641399640000|2022-01-05 16:20:40|3047.62|3047.62|3047.69|3047.69|3047.69|3047.69|3047.62|3047.62|0
1641399650000|2022-01-05 16:20:50|3047.65|3047.65|3047.65|3047.65|3047.65|3047.65|3047.65|3047.65|0
1641399660000|2022-01-05 16:21:00|3047.51|3047.51|3046.98|3046.98|3047.56|3047.56|3046.98|3046.98|0
1641399670000|2022-01-05 16:21:10|3047.06|3047.06|3046.87|3046.87|3047.06|3047.06|3046.87|3046.87|0
1641399680000|2022-01-05 16:21:20|3047.09|3047.09|3047.41|3047.41|3047.41|3047.41|3047.09|3047.09|0
1641399690000|2022-01-05 16:21:30|3047.71|3047.71|3048.17|3048.17|3048.17|3048.17|3047.71|3047.71|0
1641399710000|2022-01-05 16:21:50|3048.12|3048.12|3048.28|3048.28|3048.28|3048.28|3048.12|3048.12|0
1641399720000|2022-01-05 16:22:00|3048.12|3048.12|3047.85|3047.85|3048.12|3048.12|3047.85|3047.85|0
1641399730000|2022-01-05 16:22:10|3048.01|3048.01|3047.95|3047.95|3048.01|3048.01|3047.95|3047.95|0
1641399740000|2022-01-05 16:22:20|3048.02|3048.02|3047.6|3047.6|3048.02|3048.02|3047.6|3047.6|0
1641399750000|2022-01-05 16:22:30|3047.76|3047.76|3047.76|3047.76|3047.76|3047.76|3047.76|3047.76|0
1641399760000|2022-01-05 16:22:40|3047.81|3047.81|3047.29|3047.29|3047.81|3047.81|3047.29|3047.29|0
1641399770000|2022-01-05 16:22:50|3047.25|3047.25|3046.95|3046.95|3047.25|3047.25|3046.95|3046.95|0
1641399780000|2022-01-05 16:23:00|3046.89|3046.89|3047.68|3047.68|3047.68|3047.68|3046.89|3046.89|0
1641399790000|2022-01-05 16:23:10|3047.94|3047.94|3048.32|3048.32|3048.32|3048.32|3047.94|3047.94|0
1641399800000|2022-01-05 16:23:20|3048.21|3048.21|3048.15|3048.15|3048.21|3048.21|3048.15|3048.15|0
1641399810000|2022-01-05 16:23:30|3047.99|3047.99|3048.15|3048.15|3048.15|3048.15|3047.99|3047.99|0
1641399820000|2022-01-05 16:23:40|3048.19|3048.19|3048.78|3048.78|3048.78|3048.78|3048.19|3048.19|0
1641399830000|2022-01-05 16:23:50|3048.31|3048.31|3048.31|3048.31|3048.31|3048.31|3048.31|3048.31|0
1641399840000|2022-01-05 16:24:00|3048.47|3048.47|3048.83|3048.83|3048.83|3048.83|3048.47|3048.47|0
1641399850000|2022-01-05 16:24:10|3048.89|3048.89|3047.98|3047.98|3048.89|3048.89|3047.98|3047.98|0
1641399870000|2022-01-05 16:24:30|3048.09|3048.09|3048.05|3048.05|3048.19|3048.19|3048.05|3048.05|0
1641399880000|2022-01-05 16:24:40|3047.94|3047.94|3047.9|3047.9|3047.94|3047.94|3047.9|3047.9|0
1641399890000|2022-01-05 16:24:50|3047.76|3047.76|3048.15|3048.15|3048.15|3048.15|3047.76|3047.76|0
1641399900000|2022-01-05 16:25:00|3048.02|3048.02|3048.07|3048.07|3048.07|3048.07|3048.02|3048.02|0
1641399910000|2022-01-05 16:25:10|3047.92|3047.92|3048.13|3048.13|3048.52|3048.52|3047.92|3047.92|0
1641399920000|2022-01-05 16:25:20|3047.97|3047.97|3048.16|3048.16|3048.22|3048.22|3047.97|3047.97|0
1641399930000|2022-01-05 16:25:30|3048.29|3048.29|3048.59|3048.59|3048.59|3048.59|3048.29|3048.29|0
1641399940000|2022-01-05 16:25:40|3048.48|3048.48|3047.43|3047.43|3048.48|3048.48|3047.28|3047.28|0
1641399950000|2022-01-05 16:25:50|3046.92|3046.92|3046.1|3046.1|3046.92|3046.92|3046.1|3046.1|0
1641399960000|2022-01-05 16:26:00|3045.99|3045.99|3046.36|3046.36|3046.36|3046.36|3045.99|3045.99|0
1641399970000|2022-01-05 16:26:10|3046.49|3046.49|3046.43|3046.43|3046.55|3046.55|3046.42|3046.42|0
1641399980000|2022-01-05 16:26:20|3046.3|3046.3|3046.16|3046.16|3046.5|3046.5|3046.12|3046.12|0
1641399990000|2022-01-05 16:26:30|3045.85|3045.85|3045.91|3045.91|3045.91|3045.91|3045.78|3045.78|0
1641400000000|2022-01-05 16:26:40|3045.78|3045.78|3045.93|3045.93|3046.09|3046.09|3045.78|3045.78|0
1641400010000|2022-01-05 16:26:50|3046.25|3046.25|3046.03|3046.03|3046.25|3046.25|3046.03|3046.03|0
1641400020000|2022-01-05 16:27:00|3045.91|3045.91|3046.07|3046.07|3046.18|3046.18|3045.76|3045.76|0
1641400030000|2022-01-05 16:27:10|3045.81|3045.81|3045.81|3045.81|3045.81|3045.81|3045.65|3045.65|0
1641400050000|2022-01-05 16:27:30|3045.73|3045.73|3045.73|3045.73|3045.73|3045.73|3045.73|3045.73|0
1641400060000|2022-01-05 16:27:40|3045.57|3045.57|3045.24|3045.24|3045.57|3045.57|3045.24|3045.24|0
1641400070000|2022-01-05 16:27:50|3045.36|3045.36|3045.74|3045.74|3045.8|3045.8|3045.36|3045.36|0
1641400080000|2022-01-05 16:28:00|3045.78|3045.78|3045.89|3045.89|3045.89|3045.89|3045.78|3045.78|0
1641400090000|2022-01-05 16:28:10|3046.11|3046.11|3046.19|3046.19|3046.19|3046.19|3045.95|3045.95|0
1641400100000|2022-01-05 16:28:20|3046.3|3046.3|3046.54|3046.54|3046.54|3046.54|3046.3|3046.3|0
1641400110000|2022-01-05 16:28:30|3046.98|3046.98|3047.33|3047.33|3047.49|3047.49|3046.7|3046.7|0
1641400120000|2022-01-05 16:28:40|3047.49|3047.49|3047.52|3047.52|3047.52|3047.52|3047.38|3047.38|0
1641400130000|2022-01-05 16:28:50|3047.38|3047.38|3047.26|3047.26|3047.58|3047.58|3047.26|3047.26|0
1641400140000|2022-01-05 16:29:00|3047.38|3047.38|3046.97|3046.97|3047.38|3047.38|3046.81|3046.81|0
1641400150000|2022-01-05 16:29:10|3047.21|3047.21|3047.3|3047.3|3047.37|3047.37|3046.85|3046.85|0
1641400160000|2022-01-05 16:29:20|3047.61|3047.61|3047.57|3047.57|3047.61|3047.61|3047.42|3047.42|0
1641400170000|2022-01-05 16:29:30|3047.69|3047.69|3047.66|3047.66|3047.96|3047.96|3047.55|3047.55|0
1641400180000|2022-01-05 16:29:40|3047.91|3047.91|3047.64|3047.64|3047.91|3047.91|3047.64|3047.64|0
1641400190000|2022-01-05 16:29:50|3047.96|3047.96|3048.29|3048.29|3048.54|3048.54|3047.96|3047.96|0
1641456900000|2022-01-06 08:15:00|3030.47|3030.47|3031.88|3031.88|3031.88|3031.88|3030.47|3030.47|0
1641456910000|2022-01-06 08:15:10|3032|3032|3030.34|3030.34|3032|3032|3030.34|3030.34|0
1641456920000|2022-01-06 08:15:20|3030.27|3030.27|3031.73|3031.73|3031.95|3031.95|3029.93|3029.93|0
1641456930000|2022-01-06 08:15:30|3031.62|3031.62|3031.84|3031.84|3031.84|3031.84|3031.62|3031.62|0
1641456950000|2022-01-06 08:15:50|3032.37|3032.37|3032.5|3032.5|3032.5|3032.5|3032.37|3032.37|0
1641456960000|2022-01-06 08:16:00|3032.72|3032.72|3031.87|3031.87|3032.87|3032.87|3031.65|3031.65|0
1641456970000|2022-01-06 08:16:10|3032.2|3032.2|3031.07|3031.07|3032.2|3032.2|3031.07|3031.07|0
1641456980000|2022-01-06 08:16:20|3031.47|3031.47|3031.48|3031.48|3031.48|3031.48|3030.91|3030.91|0
1641456990000|2022-01-06 08:16:30|3031.61|3031.61|3030.89|3030.89|3031.61|3031.61|3030.89|3030.89|0
1641457000000|2022-01-06 08:16:40|3031.02|3031.02|3030.79|3030.79|3031.02|3031.02|3030.63|3030.63|0
1641457010000|2022-01-06 08:16:50|3031.01|3031.01|3030.56|3030.56|3031.12|3031.12|3030.56|3030.56|0
1641457020000|2022-01-06 08:17:00|3031.05|3031.05|3031.4|3031.4|3031.4|3031.4|3031.05|3031.05|0
1641457040000|2022-01-06 08:17:20|3031.52|3031.52|3031.54|3031.54|3031.54|3031.54|3031.36|3031.36|0
1641457050000|2022-01-06 08:17:30|3031.67|3031.67|3031.67|3031.67|3031.67|3031.67|3031.67|3031.67|0
1641457060000|2022-01-06 08:17:40|3031.36|3031.36|3031.88|3031.88|3032.12|3032.12|3031.36|3031.36|0
1641457070000|2022-01-06 08:17:50|3031.76|3031.76|3031.97|3031.97|3031.97|3031.97|3031.33|3031.33|0
1641457080000|2022-01-06 08:18:00|3032.04|3032.04|3031.59|3031.59|3032.04|3032.04|3031.59|3031.59|0
1641457090000|2022-01-06 08:18:10|3031.43|3031.43|3030.72|3030.72|3031.43|3031.43|3030.72|3030.72|0
1641457100000|2022-01-06 08:18:20|3030.24|3030.24|3030.27|3030.27|3030.27|3030.27|3030.16|3030.16|0
1641457110000|2022-01-06 08:18:30|3030.5|3030.5|3030.27|3030.27|3030.5|3030.5|3030.27|3030.27|0
1641457120000|2022-01-06 08:18:40|3030.59|3030.59|3031.18|3031.18|3031.48|3031.48|3030.59|3030.59|0
1641457130000|2022-01-06 08:18:50|3030.86|3030.86|3031.75|3031.75|3031.75|3031.75|3030.86|3030.86|0
1641457140000|2022-01-06 08:19:00|3031.63|3031.63|3030.47|3030.47|3032.02|3032.02|3029.99|3029.99|0
1641457150000|2022-01-06 08:19:10|3030.24|3030.24|3028.87|3028.87|3030.24|3030.24|3028.87|3028.87|0
1641457160000|2022-01-06 08:19:20|3028.75|3028.75|3029.38|3029.38|3029.71|3029.71|3028.75|3028.75|0
1641457170000|2022-01-06 08:19:30|3029.19|3029.19|3029.57|3029.57|3030.02|3030.02|3028.89|3028.89|0
1641457180000|2022-01-06 08:19:40|3028.78|3028.78|3028.56|3028.56|3028.78|3028.78|3028.24|3028.24|0
1641457190000|2022-01-06 08:19:50|3028.89|3028.89|3027.7|3027.7|3028.89|3028.89|3027.7|3027.7|0
1641457200000|2022-01-06 08:20:00|3027.07|3027.07|3026.96|3026.96|3027.07|3027.07|3026.96|3026.96|0
1641457220000|2022-01-06 08:20:20|3027.29|3027.29|3029.17|3029.17|3029.17|3029.17|3027.29|3027.29|0
1641457230000|2022-01-06 08:20:30|3028.38|3028.38|3028.32|3028.32|3028.85|3028.85|3028.16|3028.16|0
1641457240000|2022-01-06 08:20:40|3028.2|3028.2|3028.2|3028.2|3028.2|3028.2|3028.2|3028.2|0
1641457250000|2022-01-06 08:20:50|3028.32|3028.32|3028.37|3028.37|3028.81|3028.81|3028.32|3028.32|0
1641457260000|2022-01-06 08:21:00|3028.21|3028.21|3028.47|3028.47|3028.94|3028.94|3028.21|3028.21|0
1641457270000|2022-01-06 08:21:10|3028.36|3028.36|3028.49|3028.49|3028.52|3028.52|3027.96|3027.96|0
1641457280000|2022-01-06 08:21:20|3028.65|3028.65|3028.98|3028.98|3028.98|3028.98|3028.07|3028.07|0
1641457300000|2022-01-06 08:21:40|3028.66|3028.66|3028.15|3028.15|3028.79|3028.79|3027.83|3027.83|0
1641457310000|2022-01-06 08:21:50|3027.52|3027.52|3026.74|3026.74|3027.52|3027.52|3026.74|3026.74|0
1641457320000|2022-01-06 08:22:00|3026.43|3026.43|3025.91|3025.91|3026.8|3026.8|3025.91|3025.91|0
1641457330000|2022-01-06 08:22:10|3025.69|3025.69|3025.85|3025.85|3025.91|3025.91|3025.69|3025.69|0
1641457340000|2022-01-06 08:22:20|3025.37|3025.37|3025.45|3025.45|3025.77|3025.77|3025.33|3025.33|0
1641457350000|2022-01-06 08:22:30|3025.69|3025.69|3025.09|3025.09|3025.69|3025.69|3024.95|3024.95|0
1641457360000|2022-01-06 08:22:40|3025.22|3025.22|3025.9|3025.9|3026.44|3026.44|3025.22|3025.22|0
1641457370000|2022-01-06 08:22:50|3025.68|3025.68|3025.05|3025.05|3026|3026|3025.05|3025.05|0
1641457380000|2022-01-06 08:23:00|3025.4|3025.4|3024.71|3024.71|3025.56|3025.56|3024.71|3024.71|0
1641457390000|2022-01-06 08:23:10|3025.58|3025.58|3025.34|3025.34|3025.58|3025.58|3025.34|3025.34|0
1641457400000|2022-01-06 08:23:20|3025.03|3025.03|3025.25|3025.25|3025.56|3025.56|3025.03|3025.03|0
1641457410000|2022-01-06 08:23:30|3025.05|3025.05|3024.22|3024.22|3025.05|3025.05|3024.1|3024.1|0
1641457420000|2022-01-06 08:23:40|3023.67|3023.67|3020.79|3020.79|3023.67|3023.67|3020.79|3020.79|0
1641457430000|2022-01-06 08:23:50|3020.52|3020.52|3020.32|3020.32|3020.52|3020.52|3019.93|3019.93|0
1641457440000|2022-01-06 08:24:00|3020.68|3020.68|3022.51|3022.51|3022.51|3022.51|3020.68|3020.68|0
1641457450000|2022-01-06 08:24:10|3022.77|3022.77|3022.77|3022.77|3022.77|3022.77|3022.77|3022.77|0
1641457460000|2022-01-06 08:24:20|3023.24|3023.24|3023.65|3023.65|3023.65|3023.65|3023.17|3023.17|0
1641457470000|2022-01-06 08:24:30|3023.31|3023.31|3023.87|3023.87|3023.87|3023.87|3023.31|3023.31|0
1641457490000|2022-01-06 08:24:50|3023.39|3023.39|3022.14|3022.14|3023.52|3023.52|3022.01|3022.01|0
1641457500000|2022-01-06 08:25:00|3021.03|3021.03|3022.86|3022.86|3022.86|3022.86|3021.03|3021.03|0
1641457510000|2022-01-06 08:25:10|3022.99|3022.99|3023.35|3023.35|3023.46|3023.46|3022.99|3022.99|0
1641457520000|2022-01-06 08:25:20|3023.22|3023.22|3023.79|3023.79|3023.92|3023.92|3023.22|3023.22|0
1641457530000|2022-01-06 08:25:30|3023.92|3023.92|3023.92|3023.92|3024.05|3024.05|3023.92|3023.92|0
1641457540000|2022-01-06 08:25:40|3023.79|3023.79|3023.36|3023.36|3023.79|3023.79|3023.07|3023.07|0
1641457550000|2022-01-06 08:25:50|3023.15|3023.15|3021.85|3021.85|3023.15|3023.15|3021.85|3021.85|0
1641457560000|2022-01-06 08:26:00|3022.15|3022.15|3022.57|3022.57|3022.57|3022.57|3022.15|3022.15|0
1641457570000|2022-01-06 08:26:10|3023.06|3023.06|3023.06|3023.06|3023.06|3023.06|3023.06|3023.06|0
1641457580000|2022-01-06 08:26:20|3023.02|3023.02|3023.02|3023.02|3023.02|3023.02|3023.02|3023.02|0
1641457590000|2022-01-06 08:26:30|3022.39|3022.39|3023.18|3023.18|3023.18|3023.18|3022.39|3022.39|0
1641457600000|2022-01-06 08:26:40|3023.02|3023.02|3022.67|3022.67|3023.02|3023.02|3022.54|3022.54|0
1641457610000|2022-01-06 08:26:50|3022.9|3022.9|3022.48|3022.48|3023.53|3023.53|3022.48|3022.48|0
1641457620000|2022-01-06 08:27:00|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|0
1641457630000|2022-01-06 08:27:10|3022.47|3022.47|3023.12|3023.12|3023.25|3023.25|3022.47|3022.47|0
1641457640000|2022-01-06 08:27:20|3022.91|3022.91|3022.97|3022.97|3023.05|3023.05|3022.91|3022.91|0
1641457650000|2022-01-06 08:27:30|3022.75|3022.75|3022.33|3022.33|3022.75|3022.75|3022.33|3022.33|0
1641457660000|2022-01-06 08:27:40|3021.86|3021.86|3021.7|3021.7|3022.33|3022.33|3021.7|3021.7|0
1641457670000|2022-01-06 08:27:50|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|0
1641457680000|2022-01-06 08:28:00|3021.74|3021.74|3022.55|3022.55|3022.55|3022.55|3021.74|3021.74|0
1641457700000|2022-01-06 08:28:20|3022.08|3022.08|3022.5|3022.5|3022.5|3022.5|3021.6|3021.6|0
1641457710000|2022-01-06 08:28:30|3022.81|3022.81|3022.36|3022.36|3022.81|3022.81|3022.36|3022.36|0
1641457720000|2022-01-06 08:28:40|3022.49|3022.49|3022.49|3022.49|3022.49|3022.49|3022.49|3022.49|0
1641457730000|2022-01-06 08:28:50|3022.17|3022.17|3021.36|3021.36|3022.17|3022.17|3021.36|3021.36|0
1641457740000|2022-01-06 08:29:00|3021.22|3021.22|3021.07|3021.07|3021.22|3021.22|3020.59|3020.59|0
1641457750000|2022-01-06 08:29:10|3021.46|3021.46|3021.46|3021.46|3021.46|3021.46|3021.46|3021.46|0
1641457760000|2022-01-06 08:29:20|3021.52|3021.52|3022.91|3022.91|3022.91|3022.91|3021.52|3021.52|0
1641457770000|2022-01-06 08:29:30|3023.38|3023.38|3023.38|3023.38|3023.38|3023.38|3023.38|3023.38|0
1641457780000|2022-01-06 08:29:40|3023.67|3023.67|3023.67|3023.67|3023.67|3023.67|3023.67|3023.67|0
1641457790000|2022-01-06 08:29:50|3023.81|3023.81|3024.54|3024.54|3024.54|3024.54|3023.81|3023.81|0
1641457800000|2022-01-06 08:30:00|3024.65|3024.65|3025.22|3025.22|3025.35|3025.35|3023.86|3023.86|0
1641457810000|2022-01-06 08:30:10|3025.15|3025.15|3024.73|3024.73|3025.15|3025.15|3024.73|3024.73|0
1641457820000|2022-01-06 08:30:20|3025|3025|3025.13|3025.13|3025.13|3025.13|3025|3025|0
1641457830000|2022-01-06 08:30:30|3025.21|3025.21|3025.21|3025.21|3025.21|3025.21|3025.21|3025.21|0
1641457840000|2022-01-06 08:30:40|3025.07|3025.07|3025.22|3025.22|3025.22|3025.22|3025.07|3025.07|0
1641457850000|2022-01-06 08:30:50|3024.88|3024.88|3024.99|3024.99|3024.99|3024.99|3024.88|3024.88|0
1641457870000|2022-01-06 08:31:10|3025.31|3025.31|3025.7|3025.7|3025.7|3025.7|3025.31|3025.31|0
1641457880000|2022-01-06 08:31:20|3025.85|3025.85|3025.85|3025.85|3025.85|3025.85|3025.85|3025.85|0
1641457900000|2022-01-06 08:31:40|3026.11|3026.11|3026.77|3026.77|3026.77|3026.77|3026.11|3026.11|0
1641457910000|2022-01-06 08:31:50|3027.38|3027.38|3027.38|3027.38|3027.38|3027.38|3027.38|3027.38|0
1641457920000|2022-01-06 08:32:00|3027.6|3027.6|3027.14|3027.14|3027.82|3027.82|3027.14|3027.14|0
1641457930000|2022-01-06 08:32:10|3027.4|3027.4|3027.07|3027.07|3027.4|3027.4|3027.07|3027.07|0
1641457940000|2022-01-06 08:32:20|3026.82|3026.82|3026.72|3026.72|3027.19|3027.19|3026.72|3026.72|0
1641457960000|2022-01-06 08:32:40|3026.88|3026.88|3026.72|3026.72|3026.88|3026.88|3026.72|3026.72|0
1641457970000|2022-01-06 08:32:50|3026.41|3026.41|3026.14|3026.14|3026.41|3026.41|3026.14|3026.14|0
1641457980000|2022-01-06 08:33:00|3025.98|3025.98|3025.14|3025.14|3026.14|3026.14|3025.07|3025.07|0
1641457990000|2022-01-06 08:33:10|3024.99|3024.99|3024.99|3024.99|3024.99|3024.99|3024.99|3024.99|0
1641458000000|2022-01-06 08:33:20|3024.69|3024.69|3024.38|3024.38|3024.69|3024.69|3024.38|3024.38|0
1641458010000|2022-01-06 08:33:30|3024.22|3024.22|3024.22|3024.22|3024.22|3024.22|3024.22|3024.22|0
1641458020000|2022-01-06 08:33:40|3024.35|3024.35|3024.49|3024.49|3024.82|3024.82|3024.35|3024.35|0
1641458030000|2022-01-06 08:33:50|3024.37|3024.37|3024.53|3024.53|3024.53|3024.53|3024.37|3024.37|0
1641458040000|2022-01-06 08:34:00|3024.64|3024.64|3026.68|3026.68|3026.68|3026.68|3024.64|3024.64|0
1641458050000|2022-01-06 08:34:10|3026.74|3026.74|3026.74|3026.74|3026.74|3026.74|3026.74|3026.74|0
1641458070000|2022-01-06 08:34:30|3026.48|3026.48|3025.95|3025.95|3026.61|3026.61|3025.79|3025.79|0
1641458080000|2022-01-06 08:34:40|3026.08|3026.08|3026.19|3026.19|3026.19|3026.19|3026.08|3026.08|0
1641458100000|2022-01-06 08:35:00|3026.35|3026.35|3025.72|3025.72|3026.35|3026.35|3025.61|3025.61|0
1641458120000|2022-01-06 08:35:20|3025.77|3025.77|3025.77|3025.77|3025.77|3025.77|3025.77|3025.77|0
1641458130000|2022-01-06 08:35:30|3026.03|3026.03|3026.85|3026.85|3026.85|3026.85|3025.9|3025.9|0
1641458140000|2022-01-06 08:35:40|3026.96|3026.96|3027.6|3027.6|3027.6|3027.6|3026.82|3026.82|0
1641458150000|2022-01-06 08:35:50|3027.91|3027.91|3028.37|3028.37|3028.37|3028.37|3027.91|3027.91|0
1641458160000|2022-01-06 08:36:00|3027.98|3027.98|3028.63|3028.63|3028.63|3028.63|3027.98|3027.98|0
1641458170000|2022-01-06 08:36:10|3028.51|3028.51|3027.16|3027.16|3028.58|3028.58|3027.16|3027.16|0
1641458180000|2022-01-06 08:36:20|3027.05|3027.05|3027.29|3027.29|3027.29|3027.29|3026.83|3026.83|0
1641458190000|2022-01-06 08:36:30|3027.14|3027.14|3027.21|3027.21|3027.32|3027.32|3027.03|3027.03|0
1641458200000|2022-01-06 08:36:40|3027.15|3027.15|3026.6|3026.6|3027.48|3027.48|3026.6|3026.6|0
1641458210000|2022-01-06 08:36:50|3026.76|3026.76|3027.87|3027.87|3027.87|3027.87|3026.76|3026.76|0
1641458220000|2022-01-06 08:37:00|3027.39|3027.39|3027.27|3027.27|3027.53|3027.53|3027.27|3027.27|0
1641458230000|2022-01-06 08:37:10|3027.03|3027.03|3026.16|3026.16|3027.03|3027.03|3025.89|3025.89|0
1641458240000|2022-01-06 08:37:20|3026.49|3026.49|3026.81|3026.81|3027.29|3027.29|3026.49|3026.49|0
1641458250000|2022-01-06 08:37:30|3026.46|3026.46|3026.72|3026.72|3026.72|3026.72|3026.46|3026.46|0
1641458260000|2022-01-06 08:37:40|3026.93|3026.93|3027.16|3027.16|3027.16|3027.16|3026.93|3026.93|0
1641458270000|2022-01-06 08:37:50|3027.05|3027.05|3026.93|3026.93|3027.05|3027.05|3026.93|3026.93|0
1641458280000|2022-01-06 08:38:00|3026.88|3026.88|3027.39|3027.39|3027.39|3027.39|3026.88|3026.88|0
1641458290000|2022-01-06 08:38:10|3027.62|3027.62|3028.12|3028.12|3028.12|3028.12|3027.62|3027.62|0
1641458300000|2022-01-06 08:38:20|3028.32|3028.32|3027.62|3027.62|3028.32|3028.32|3027.62|3027.62|0
1641458310000|2022-01-06 08:38:30|3027.5|3027.5|3027.02|3027.02|3027.5|3027.5|3026.95|3026.95|0
1641458320000|2022-01-06 08:38:40|3027.25|3027.25|3027.23|3027.23|3027.39|3027.39|3027.08|3027.08|0
1641458330000|2022-01-06 08:38:50|3027.07|3027.07|3026.12|3026.12|3027.07|3027.07|3025.8|3025.8|0
1641458340000|2022-01-06 08:39:00|3026.68|3026.68|3027.77|3027.77|3027.77|3027.77|3026.66|3026.66|0
1641458350000|2022-01-06 08:39:10|3027.66|3027.66|3028.22|3028.22|3028.22|3028.22|3027.66|3027.66|0
1641458360000|2022-01-06 08:39:20|3028.52|3028.52|3028.52|3028.52|3028.52|3028.52|3028.52|3028.52|0
1641458370000|2022-01-06 08:39:30|3028.79|3028.79|3028.49|3028.49|3028.79|3028.79|3028.28|3028.28|0
1641458380000|2022-01-06 08:39:40|3028.97|3028.97|3029.55|3029.55|3029.55|3029.55|3028.9|3028.9|0
1641458390000|2022-01-06 08:39:50|3029.43|3029.43|3029.68|3029.68|3029.68|3029.68|3029.43|3029.43|0
1641458400000|2022-01-06 08:40:00|3029.99|3029.99|3029.99|3029.99|3029.99|3029.99|3029.99|3029.99|0
1641458410000|2022-01-06 08:40:10|3030.22|3030.22|3030.31|3030.31|3030.53|3030.53|3030.22|3030.22|0
1641458420000|2022-01-06 08:40:20|3030.68|3030.68|3031.27|3031.27|3031.27|3031.27|3030.68|3030.68|0
1641458430000|2022-01-06 08:40:30|3031.6|3031.6|3031.37|3031.37|3031.6|3031.6|3031.25|3031.25|0
1641458440000|2022-01-06 08:40:40|3031.61|3031.61|3031.06|3031.06|3031.61|3031.61|3031.06|3031.06|0
1641458450000|2022-01-06 08:40:50|3030.93|3030.93|3030.93|3030.93|3030.93|3030.93|3030.93|3030.93|0
1641458460000|2022-01-06 08:41:00|3030.7|3030.7|3030.7|3030.7|3030.7|3030.7|3030.7|3030.7|0
1641458470000|2022-01-06 08:41:10|3031.97|3031.97|3030.86|3030.86|3031.97|3031.97|3030.86|3030.86|0
1641458480000|2022-01-06 08:41:20|3030.75|3030.75|3029.99|3029.99|3030.75|3030.75|3029.99|3029.99|0
1641458490000|2022-01-06 08:41:30|3029.1|3029.1|3029.1|3029.1|3029.1|3029.1|3029.1|3029.1|0
1641458500000|2022-01-06 08:41:40|3029.23|3029.23|3029.35|3029.35|3029.35|3029.35|3029.23|3029.23|0
1641458520000|2022-01-06 08:42:00|3029.08|3029.08|3028.96|3028.96|3029.08|3029.08|3028.96|3028.96|0
1641458540000|2022-01-06 08:42:20|3029.24|3029.24|3029.16|3029.16|3029.24|3029.24|3028.72|3028.72|0
1641458560000|2022-01-06 08:42:40|3029|3029|3029.33|3029.33|3029.33|3029.33|3029|3029|0
1641458570000|2022-01-06 08:42:50|3029.44|3029.44|3030.43|3030.43|3030.43|3030.43|3029.44|3029.44|0
1641458580000|2022-01-06 08:43:00|3030.18|3030.18|3030.06|3030.06|3030.18|3030.18|3030.06|3030.06|0
1641458590000|2022-01-06 08:43:10|3030.28|3030.28|3029.37|3029.37|3030.28|3030.28|3029.37|3029.37|0
1641458600000|2022-01-06 08:43:20|3029.15|3029.15|3028.78|3028.78|3029.15|3029.15|3028.66|3028.66|0
1641458610000|2022-01-06 08:43:30|3028.71|3028.71|3028.46|3028.46|3028.71|3028.71|3028.46|3028.46|0
1641458620000|2022-01-06 08:43:40|3028.3|3028.3|3028.3|3028.3|3028.3|3028.3|3028.3|3028.3|0
1641458630000|2022-01-06 08:43:50|3028.19|3028.19|3028.19|3028.19|3028.19|3028.19|3028.19|3028.19|0
1641458640000|2022-01-06 08:44:00|3028.67|3028.67|3027.89|3027.89|3028.67|3028.67|3027.89|3027.89|0
1641458650000|2022-01-06 08:44:10|3028.11|3028.11|3028.04|3028.04|3028.11|3028.11|3028.04|3028.04|0
1641458670000|2022-01-06 08:44:30|3027.82|3027.82|3027.82|3027.82|3027.82|3027.82|3027.82|3027.82|0
1641458680000|2022-01-06 08:44:40|3028.19|3028.19|3028.19|3028.19|3028.19|3028.19|3028.19|3028.19|0
1641458700000|2022-01-06 08:45:00|3028.12|3028.12|3028.12|3028.12|3028.12|3028.12|3028.12|3028.12|0
1641458710000|2022-01-06 08:45:10|3028.19|3028.19|3028.19|3028.19|3028.19|3028.19|3028.19|3028.19|0
1641458720000|2022-01-06 08:45:20|3027.71|3027.71|3028.01|3028.01|3028.01|3028.01|3027.71|3027.71|0
1641458730000|2022-01-06 08:45:30|3027.9|3027.9|3027.51|3027.51|3027.9|3027.9|3027.35|3027.35|0
1641458750000|2022-01-06 08:45:50|3027.43|3027.43|3027.43|3027.43|3027.43|3027.43|3027.43|3027.43|0
1641458760000|2022-01-06 08:46:00|3026.98|3026.98|3026.76|3026.76|3026.98|3026.98|3026.76|3026.76|0
1641458780000|2022-01-06 08:46:20|3026.35|3026.35|3025.92|3025.92|3026.47|3026.47|3025.68|3025.68|0
1641458790000|2022-01-06 08:46:30|3026.05|3026.05|3026.09|3026.09|3026.17|3026.17|3025.85|3025.85|0
1641458810000|2022-01-06 08:46:50|3026.17|3026.17|3026.37|3026.37|3026.37|3026.37|3026.17|3026.17|0
1641458820000|2022-01-06 08:47:00|3026.41|3026.41|3027.32|3027.32|3027.32|3027.32|3026.41|3026.41|0
1641458840000|2022-01-06 08:47:20|3027.43|3027.43|3027.43|3027.43|3027.43|3027.43|3027.43|3027.43|0
1641458850000|2022-01-06 08:47:30|3027.32|3027.32|3027.19|3027.19|3027.32|3027.32|3027.19|3027.19|0
1641458860000|2022-01-06 08:47:40|3027.4|3027.4|3027.26|3027.26|3027.4|3027.4|3027.26|3027.26|0
1641458870000|2022-01-06 08:47:50|3026.91|3026.91|3026.63|3026.63|3026.91|3026.91|3026.63|3026.63|0
1641458880000|2022-01-06 08:48:00|3026.91|3026.91|3026.8|3026.8|3026.91|3026.91|3026.8|3026.8|0
1641458890000|2022-01-06 08:48:10|3026.66|3026.66|3026.77|3026.77|3027.3|3027.3|3026.66|3026.66|0
1641458900000|2022-01-06 08:48:20|3026.84|3026.84|3027.15|3027.15|3027.22|3027.22|3026.84|3026.84|0
1641458910000|2022-01-06 08:48:30|3027.01|3027.01|3026.16|3026.16|3027.01|3027.01|3026.16|3026.16|0
1641458920000|2022-01-06 08:48:40|3026.23|3026.23|3025.82|3025.82|3026.23|3026.23|3025.75|3025.75|0
1641458930000|2022-01-06 08:48:50|3025.76|3025.76|3025.33|3025.33|3025.76|3025.76|3025.21|3025.21|0
1641458940000|2022-01-06 08:49:00|3025.26|3025.26|3025.26|3025.26|3025.26|3025.26|3025.26|3025.26|0
1641458950000|2022-01-06 08:49:10|3025.5|3025.5|3026.87|3026.87|3027.32|3027.32|3025.5|3025.5|0
1641458960000|2022-01-06 08:49:20|3026.56|3026.56|3026.77|3026.77|3026.77|3026.77|3026.56|3026.56|0
1641458970000|2022-01-06 08:49:30|3026.7|3026.7|3027.09|3027.09|3027.45|3027.45|3026.7|3026.7|0
1641458980000|2022-01-06 08:49:40|3026.98|3026.98|3027.15|3027.15|3027.2|3027.2|3026.98|3026.98|0
1641458990000|2022-01-06 08:49:50|3027.28|3027.28|3027.21|3027.21|3027.28|3027.28|3027.21|3027.21|0
1641459000000|2022-01-06 08:50:00|3027.45|3027.45|3027.33|3027.33|3027.45|3027.45|3027.21|3027.21|0
1641459010000|2022-01-06 08:50:10|3027.39|3027.39|3027.03|3027.03|3027.53|3027.53|3026.97|3026.97|0
1641459020000|2022-01-06 08:50:20|3026.79|3026.79|3026.91|3026.91|3026.91|3026.91|3026.66|3026.66|0
1641459030000|2022-01-06 08:50:30|3027.21|3027.21|3026.91|3026.91|3027.21|3027.21|3026.91|3026.91|0
1641459040000|2022-01-06 08:50:40|3026.6|3026.6|3026.93|3026.93|3026.93|3026.93|3026.6|3026.6|0
1641459050000|2022-01-06 08:50:50|3026.58|3026.58|3026.58|3026.58|3026.58|3026.58|3026.58|3026.58|0
1641459060000|2022-01-06 08:51:00|3026.8|3026.8|3026.91|3026.91|3026.91|3026.91|3026.8|3026.8|0
1641459070000|2022-01-06 08:51:10|3027.14|3027.14|3026.74|3026.74|3027.14|3027.14|3026.74|3026.74|0
1641459080000|2022-01-06 08:51:20|3026.95|3026.95|3026.95|3026.95|3026.95|3026.95|3026.95|3026.95|0
1641459090000|2022-01-06 08:51:30|3026.83|3026.83|3026.81|3026.81|3026.83|3026.83|3026.7|3026.7|0
1641459100000|2022-01-06 08:51:40|3026.59|3026.59|3026.45|3026.45|3026.59|3026.59|3026.45|3026.45|0
1641459110000|2022-01-06 08:51:50|3026.35|3026.35|3026.35|3026.35|3026.42|3026.42|3026.35|3026.35|0
1641459120000|2022-01-06 08:52:00|3026.42|3026.42|3026.49|3026.49|3026.49|3026.49|3026.42|3026.42|0
1641459130000|2022-01-06 08:52:10|3026.63|3026.63|3026|3026|3026.63|3026.63|3026|3026|0
1641459140000|2022-01-06 08:52:20|3025.93|3025.93|3025.93|3025.93|3025.93|3025.93|3025.93|3025.93|0
1641459150000|2022-01-06 08:52:30|3026.25|3026.25|3026.24|3026.24|3026.36|3026.36|3026.24|3026.24|0
1641459170000|2022-01-06 08:52:50|3026.31|3026.31|3026.31|3026.31|3026.31|3026.31|3026.24|3026.24|0
1641459180000|2022-01-06 08:53:00|3026.64|3026.64|3026.57|3026.57|3026.64|3026.64|3026.57|3026.57|0
1641459190000|2022-01-06 08:53:10|3026.61|3026.61|3026.88|3026.88|3027.1|3027.1|3026.61|3026.61|0
1641459200000|2022-01-06 08:53:20|3026.74|3026.74|3026.87|3026.87|3026.87|3026.87|3026.74|3026.74|0
1641459210000|2022-01-06 08:53:30|3026.73|3026.73|3026.73|3026.73|3026.73|3026.73|3026.73|3026.73|0
1641459220000|2022-01-06 08:53:40|3026.8|3026.8|3027.29|3027.29|3027.29|3027.29|3026.8|3026.8|0
1641459230000|2022-01-06 08:53:50|3027.16|3027.16|3027.12|3027.12|3027.16|3027.16|3027.05|3027.05|0
1641459240000|2022-01-06 08:54:00|3027.19|3027.19|3027.32|3027.32|3027.32|3027.32|3027.19|3027.19|0
1641459250000|2022-01-06 08:54:10|3027.25|3027.25|3027.25|3027.25|3027.25|3027.25|3027.18|3027.18|0
1641459260000|2022-01-06 08:54:20|3026.95|3026.95|3027.33|3027.33|3027.33|3027.33|3026.88|3026.88|0
1641459270000|2022-01-06 08:54:30|3027.4|3027.4|3027.51|3027.51|3027.51|3027.51|3027.4|3027.4|0
1641459280000|2022-01-06 08:54:40|3027.44|3027.44|3027.44|3027.44|3027.44|3027.44|3027.44|3027.44|0
1641459290000|2022-01-06 08:54:50|3027.6|3027.6|3029.1|3029.1|3029.1|3029.1|3027.53|3027.53|0
1641459300000|2022-01-06 08:55:00|3029.24|3029.24|3029.17|3029.17|3029.5|3029.5|3029.1|3029.1|0
1641459310000|2022-01-06 08:55:10|3029.44|3029.44|3029.64|3029.64|3029.64|3029.64|3029.44|3029.44|0
1641459320000|2022-01-06 08:55:20|3029.51|3029.51|3029.51|3029.51|3029.51|3029.51|3029.51|3029.51|0
1641459330000|2022-01-06 08:55:30|3030.46|3030.46|3030.89|3030.89|3030.89|3030.89|3030.46|3030.46|0
1641459340000|2022-01-06 08:55:40|3030.96|3030.96|3031.1|3031.1|3031.1|3031.1|3030.81|3030.81|0
1641459350000|2022-01-06 08:55:50|3031.03|3031.03|3031.66|3031.66|3031.66|3031.66|3030.9|3030.9|0
1641459360000|2022-01-06 08:56:00|3031.59|3031.59|3031.59|3031.59|3031.59|3031.59|3031.59|3031.59|0
1641459370000|2022-01-06 08:56:10|3031.71|3031.71|3033.97|3033.97|3034.1|3034.1|3031.71|3031.71|0
1641459380000|2022-01-06 08:56:20|3034.14|3034.14|3034.28|3034.28|3034.28|3034.28|3034.14|3034.14|0
1641459390000|2022-01-06 08:56:30|3034.13|3034.13|3034.48|3034.48|3034.48|3034.48|3034.13|3034.13|0
1641459400000|2022-01-06 08:56:40|3034.41|3034.41|3034.55|3034.55|3034.55|3034.55|3034.41|3034.41|0
1641459410000|2022-01-06 08:56:50|3034.42|3034.42|3034.34|3034.34|3034.42|3034.42|3034.34|3034.34|0
1641459420000|2022-01-06 08:57:00|3034.61|3034.61|3035.42|3035.42|3035.42|3035.42|3034.61|3034.61|0
1641459430000|2022-01-06 08:57:10|3035.53|3035.53|3035.32|3035.32|3035.53|3035.53|3035.32|3035.32|0
1641459440000|2022-01-06 08:57:20|3035.19|3035.19|3035.19|3035.19|3035.33|3035.33|3035.19|3035.19|0
1641459450000|2022-01-06 08:57:30|3035.51|3035.51|3035.82|3035.82|3035.82|3035.82|3035.19|3035.19|0
1641459460000|2022-01-06 08:57:40|3035.93|3035.93|3037.37|3037.37|3037.67|3037.67|3035.93|3035.93|0
1641459470000|2022-01-06 08:57:50|3037.49|3037.49|3037.62|3037.62|3037.62|3037.62|3037.49|3037.49|0
1641459480000|2022-01-06 08:58:00|3037.49|3037.49|3037.57|3037.57|3037.57|3037.57|3037.49|3037.49|0
1641459490000|2022-01-06 08:58:10|3037.23|3037.23|3037.16|3037.16|3037.23|3037.23|3037.16|3037.16|0
1641459500000|2022-01-06 08:58:20|3037.33|3037.33|3036.85|3036.85|3037.33|3037.33|3036.85|3036.85|0
1641459510000|2022-01-06 08:58:30|3036.8|3036.8|3037.4|3037.4|3037.4|3037.4|3036.8|3036.8|0
1641459520000|2022-01-06 08:58:40|3037.27|3037.27|3037.27|3037.27|3037.27|3037.27|3037.27|3037.27|0
1641459530000|2022-01-06 08:58:50|3037.53|3037.53|3037.54|3037.54|3037.54|3037.54|3037.4|3037.4|0
1641459540000|2022-01-06 08:59:00|3037.78|3037.78|3040.22|3040.22|3040.35|3040.35|3037.65|3037.65|0
1641459550000|2022-01-06 08:59:10|3040.14|3040.14|3039.2|3039.2|3040.36|3040.36|3039.2|3039.2|0
1641459570000|2022-01-06 08:59:30|3039.42|3039.42|3039.42|3039.42|3039.42|3039.42|3039.42|3039.42|0
1641459580000|2022-01-06 08:59:40|3039.75|3039.75|3039.96|3039.96|3040.09|3040.09|3039.75|3039.75|0
1641459590000|2022-01-06 08:59:50|3040.09|3040.09|3040.88|3040.88|3040.88|3040.88|3040.09|3040.09|0
1641459600000|2022-01-06 09:00:00|3041.14|3041.14|3041.54|3041.54|3041.68|3041.68|3041.14|3041.14|0
1641459610000|2022-01-06 09:00:10|3041.4|3041.4|3041.26|3041.26|3041.4|3041.4|3041.26|3041.26|0
1641459620000|2022-01-06 09:00:20|3041.19|3041.19|3041.12|3041.12|3041.19|3041.19|3041.12|3041.12|0
1641459630000|2022-01-06 09:00:30|3041.4|3041.4|3041.4|3041.4|3041.4|3041.4|3041.4|3041.4|0
1641459640000|2022-01-06 09:00:40|3041.33|3041.33|3041.55|3041.55|3041.55|3041.55|3041.33|3041.33|0
1641459650000|2022-01-06 09:00:50|3041.87|3041.87|3041.42|3041.42|3041.87|3041.87|3041.42|3041.42|0
1641459660000|2022-01-06 09:01:00|3041.82|3041.82|3042.14|3042.14|3042.34|3042.34|3041.56|3041.56|0
1641459680000|2022-01-06 09:01:20|3041.51|3041.51|3041.51|3041.51|3041.51|3041.51|3041.51|3041.51|0
1641459690000|2022-01-06 09:01:30|3041.44|3041.44|3040.68|3040.68|3041.44|3041.44|3040.68|3040.68|0
1641459700000|2022-01-06 09:01:40|3040.56|3040.56|3038.8|3038.8|3040.56|3040.56|3038.8|3038.8|0
1641459710000|2022-01-06 09:01:50|3038.49|3038.49|3037.82|3037.82|3038.49|3038.49|3037.82|3037.82|0
1641459730000|2022-01-06 09:02:10|3037.94|3037.94|3037.94|3037.94|3037.94|3037.94|3037.94|3037.94|0
1641459740000|2022-01-06 09:02:20|3037.82|3037.82|3037.82|3037.82|3037.82|3037.82|3037.82|3037.82|0
1641459750000|2022-01-06 09:02:30|3037.95|3037.95|3037.95|3037.95|3037.95|3037.95|3037.95|3037.95|0
1641459760000|2022-01-06 09:02:40|3038.08|3038.08|3038.08|3038.08|3038.08|3038.08|3038.08|3038.08|0
1641459770000|2022-01-06 09:02:50|3038.34|3038.34|3038.6|3038.6|3038.6|3038.6|3038.34|3038.34|0
1641459780000|2022-01-06 09:03:00|3038.81|3038.81|3038.57|3038.57|3038.81|3038.81|3038.57|3038.57|0
1641459790000|2022-01-06 09:03:10|3038.46|3038.46|3038.37|3038.37|3038.46|3038.46|3037.9|3037.9|0
1641459800000|2022-01-06 09:03:20|3038.59|3038.59|3038.43|3038.43|3038.59|3038.59|3038.12|3038.12|0
1641459810000|2022-01-06 09:03:30|3038.17|3038.17|3037.4|3037.4|3038.17|3038.17|3037.4|3037.4|0
1641459820000|2022-01-06 09:03:40|3037.64|3037.64|3036.98|3036.98|3037.64|3037.64|3036.85|3036.85|0
1641459830000|2022-01-06 09:03:50|3036.85|3036.85|3036.85|3036.85|3036.85|3036.85|3036.85|3036.85|0
1641459840000|2022-01-06 09:04:00|3036.53|3036.53|3037.1|3037.1|3037.17|3037.17|3036.53|3036.53|0
1641459850000|2022-01-06 09:04:10|3036.79|3036.79|3036.79|3036.79|3036.92|3036.92|3036.79|3036.79|0
1641459860000|2022-01-06 09:04:20|3036.68|3036.68|3036.68|3036.68|3036.68|3036.68|3036.68|3036.68|0
1641459880000|2022-01-06 09:04:40|3037.05|3037.05|3037.37|3037.37|3037.37|3037.37|3037.04|3037.04|0
1641459890000|2022-01-06 09:04:50|3037.76|3037.76|3037.76|3037.76|3037.76|3037.76|3037.76|3037.76|0
1641459900000|2022-01-06 09:05:00|3037.89|3037.89|3038.66|3038.66|3038.66|3038.66|3037.89|3037.89|0
1641459910000|2022-01-06 09:05:10|3038.19|3038.19|3039.6|3039.6|3039.73|3039.73|3038.19|3038.19|0
1641459920000|2022-01-06 09:05:20|3039.91|3039.91|3039.8|3039.8|3039.91|3039.91|3039.8|3039.8|0
1641459930000|2022-01-06 09:05:30|3040.06|3040.06|3040.06|3040.06|3040.06|3040.06|3040.06|3040.06|0
1641459940000|2022-01-06 09:05:40|3040.19|3040.19|3039.93|3039.93|3040.19|3040.19|3039.93|3039.93|0
1641459950000|2022-01-06 09:05:50|3040.06|3040.06|3040.1|3040.1|3040.1|3040.1|3040.06|3040.06|0
1641459960000|2022-01-06 09:06:00|3039.84|3039.84|3039.79|3039.79|3039.84|3039.84|3039.71|3039.71|0
1641459970000|2022-01-06 09:06:10|3040.67|3040.67|3040.67|3040.67|3040.67|3040.67|3040.67|3040.67|0
1641459980000|2022-01-06 09:06:20|3041.45|3041.45|3041.45|3041.45|3041.45|3041.45|3041.45|3041.45|0
1641460000000|2022-01-06 09:06:40|3041.58|3041.58|3041.45|3041.45|3041.58|3041.58|3041.45|3041.45|0
1641460010000|2022-01-06 09:06:50|3041.37|3041.37|3041.26|3041.26|3041.37|3041.37|3041.26|3041.26|0
1641460020000|2022-01-06 09:07:00|3041.39|3041.39|3041.38|3041.38|3041.51|3041.51|3041.25|3041.25|0
1641460030000|2022-01-06 09:07:10|3041.67|3041.67|3041.67|3041.67|3041.67|3041.67|3041.67|3041.67|0
1641460040000|2022-01-06 09:07:20|3041.73|3041.73|3041.49|3041.49|3041.73|3041.73|3041.49|3041.49|0
1641460050000|2022-01-06 09:07:30|3041.64|3041.64|3041.53|3041.53|3041.64|3041.64|3041.53|3041.53|0
1641460060000|2022-01-06 09:07:40|3041.61|3041.61|3042.2|3042.2|3042.2|3042.2|3041.61|3041.61|0
1641460070000|2022-01-06 09:07:50|3042.99|3042.99|3041.96|3041.96|3042.99|3042.99|3041.96|3041.96|0
1641460080000|2022-01-06 09:08:00|3041.8|3041.8|3041.99|3041.99|3042.3|3042.3|3041.49|3041.49|0
1641460090000|2022-01-06 09:08:10|3041.85|3041.85|3041.85|3041.85|3041.85|3041.85|3041.85|3041.85|0
1641460100000|2022-01-06 09:08:20|3041.71|3041.71|3041.71|3041.71|3041.71|3041.71|3041.71|3041.71|0
1641460110000|2022-01-06 09:08:30|3041.78|3041.78|3041.55|3041.55|3041.78|3041.78|3041.48|3041.48|0
1641460120000|2022-01-06 09:08:40|3041.42|3041.42|3041.42|3041.42|3041.42|3041.42|3041.42|3041.42|0
1641460130000|2022-01-06 09:08:50|3041.55|3041.55|3041.5|3041.5|3041.55|3041.55|3041.24|3041.24|0
1641460140000|2022-01-06 09:09:00|3041.34|3041.34|3041.64|3041.64|3041.64|3041.64|3041.34|3041.34|0
1641460150000|2022-01-06 09:09:10|3041.76|3041.76|3041.82|3041.82|3041.88|3041.88|3041.75|3041.75|0
1641460170000|2022-01-06 09:09:30|3041.7|3041.7|3041.92|3041.92|3041.92|3041.92|3041.7|3041.7|0
1641460190000|2022-01-06 09:09:50|3042.11|3042.11|3042.19|3042.19|3042.19|3042.19|3042.11|3042.11|0
1641460200000|2022-01-06 09:10:00|3042.41|3042.41|3043.09|3043.09|3043.09|3043.09|3042.41|3042.41|0
1641460210000|2022-01-06 09:10:10|3043.01|3043.01|3042.86|3042.86|3043.01|3043.01|3042.86|3042.86|0
1641460220000|2022-01-06 09:10:20|3042.99|3042.99|3043.08|3043.08|3043.08|3043.08|3042.86|3042.86|0
1641460230000|2022-01-06 09:10:30|3042.75|3042.75|3042.75|3042.75|3042.75|3042.75|3042.75|3042.75|0
1641460240000|2022-01-06 09:10:40|3042.87|3042.87|3042.84|3042.84|3042.98|3042.98|3042.84|3042.84|0
1641460250000|2022-01-06 09:10:50|3042.96|3042.96|3042.97|3042.97|3042.97|3042.97|3042.84|3042.84|0
1641460270000|2022-01-06 09:11:10|3043.09|3043.09|3043.09|3043.09|3043.09|3043.09|3043.09|3043.09|0
1641460280000|2022-01-06 09:11:20|3042.97|3042.97|3042.97|3042.97|3042.97|3042.97|3042.97|3042.97|0
1641460290000|2022-01-06 09:11:30|3044.56|3044.56|3044.56|3044.56|3044.56|3044.56|3044.56|3044.56|0
1641460300000|2022-01-06 09:11:40|3044.87|3044.87|3044.87|3044.87|3044.87|3044.87|3044.87|3044.87|0
1641460310000|2022-01-06 09:11:50|3044.73|3044.73|3044.73|3044.73|3044.73|3044.73|3044.73|3044.73|0
1641460330000|2022-01-06 09:12:10|3044.58|3044.58|3043.45|3043.45|3044.58|3044.58|3043.45|3043.45|0
1641460340000|2022-01-06 09:12:20|3043.58|3043.58|3043.42|3043.42|3043.58|3043.58|3043.42|3043.42|0
1641460350000|2022-01-06 09:12:30|3043.49|3043.49|3043.37|3043.37|3043.49|3043.49|3043.37|3043.37|0
1641460370000|2022-01-06 09:12:50|3043.21|3043.21|3043.21|3043.21|3043.21|3043.21|3043.21|3043.21|0
1641460380000|2022-01-06 09:13:00|3043.37|3043.37|3043.99|3043.99|3043.99|3043.99|3043.37|3043.37|0
1641460390000|2022-01-06 09:13:10|3044.3|3044.3|3044.32|3044.32|3044.44|3044.44|3044.3|3044.3|0
1641460400000|2022-01-06 09:13:20|3044.44|3044.44|3044.44|3044.44|3044.44|3044.44|3044.44|3044.44|0
1641460410000|2022-01-06 09:13:30|3044.31|3044.31|3044.31|3044.31|3044.31|3044.31|3044.31|3044.31|0
1641460420000|2022-01-06 09:13:40|3043.68|3043.68|3043.67|3043.67|3044.11|3044.11|3043.54|3043.54|0
1641460430000|2022-01-06 09:13:50|3043.56|3043.56|3043.18|3043.18|3043.66|3043.66|3043.18|3043.18|0
1641460440000|2022-01-06 09:14:00|3043.4|3043.4|3043.09|3043.09|3043.4|3043.4|3043.09|3043.09|0
1641460480000|2022-01-06 09:14:40|3043.2|3043.2|3043.2|3043.2|3043.2|3043.2|3043.2|3043.2|0
1641460490000|2022-01-06 09:14:50|3043.07|3043.07|3042.85|3042.85|3043.07|3043.07|3042.85|3042.85|0
1641460500000|2022-01-06 09:15:00|3043.21|3043.21|3043.18|3043.18|3043.21|3043.21|3043.05|3043.05|0
1641460510000|2022-01-06 09:15:10|3043.06|3043.06|3043.42|3043.42|3043.42|3043.42|3043.06|3043.06|0
1641460520000|2022-01-06 09:15:20|3043.56|3043.56|3043.44|3043.44|3043.56|3043.56|3042.93|3042.93|0
1641460530000|2022-01-06 09:15:30|3043.12|3043.12|3043.26|3043.26|3043.26|3043.26|3043.12|3043.12|0
1641460550000|2022-01-06 09:15:50|3043.12|3043.12|3043|3043|3043.12|3043.12|3043|3043|0
1641460560000|2022-01-06 09:16:00|3042.78|3042.78|3042.8|3042.8|3042.8|3042.8|3042.66|3042.66|0
1641460570000|2022-01-06 09:16:10|3043.04|3043.04|3043.04|3043.04|3043.04|3043.04|3043.04|3043.04|0
1641460580000|2022-01-06 09:16:20|3042.94|3042.94|3042.92|3042.92|3042.98|3042.98|3042.86|3042.86|0
1641460590000|2022-01-06 09:16:30|3043.53|3043.53|3043.36|3043.36|3043.53|3043.53|3043.36|3043.36|0
1641460600000|2022-01-06 09:16:40|3043.23|3043.23|3043.1|3043.1|3043.23|3043.23|3043.1|3043.1|0
1641460620000|2022-01-06 09:17:00|3042.98|3042.98|3042.98|3042.98|3042.98|3042.98|3042.98|3042.98|0
1641460630000|2022-01-06 09:17:10|3042.72|3042.72|3042.61|3042.61|3042.72|3042.72|3042.61|3042.61|0
1641460640000|2022-01-06 09:17:20|3042.75|3042.75|3042.63|3042.63|3042.75|3042.75|3042.63|3042.63|0
1641460650000|2022-01-06 09:17:30|3042.87|3042.87|3042.23|3042.23|3042.87|3042.87|3042.23|3042.23|0
1641460660000|2022-01-06 09:17:40|3042.55|3042.55|3043.17|3043.17|3043.17|3043.17|3042.55|3042.55|0
1641460670000|2022-01-06 09:17:50|3043.97|3043.97|3044.28|3044.28|3044.28|3044.28|3043.65|3043.65|0
1641460680000|2022-01-06 09:18:00|3044.15|3044.15|3042.38|3042.38|3044.15|3044.15|3042.38|3042.38|0
1641460690000|2022-01-06 09:18:10|3042.15|3042.15|3041.7|3041.7|3042.3|3042.3|3041.7|3041.7|0
1641460700000|2022-01-06 09:18:20|3041.54|3041.54|3041.38|3041.38|3041.54|3041.54|3041.38|3041.38|0
1641460710000|2022-01-06 09:18:30|3041.27|3041.27|3042.36|3042.36|3042.66|3042.66|3041.27|3041.27|0
1641460720000|2022-01-06 09:18:40|3042.28|3042.28|3042.28|3042.28|3042.28|3042.28|3042.28|3042.28|0
1641460740000|2022-01-06 09:19:00|3042.68|3042.68|3043.09|3043.09|3043.09|3043.09|3042.55|3042.55|0
1641460750000|2022-01-06 09:19:10|3043.35|3043.35|3043.09|3043.09|3043.35|3043.35|3043.09|3043.09|0
1641460770000|2022-01-06 09:19:30|3042.98|3042.98|3042.44|3042.44|3042.98|3042.98|3042.44|3042.44|0
1641460780000|2022-01-06 09:19:40|3042.58|3042.58|3042.84|3042.84|3042.84|3042.84|3042.58|3042.58|0
1641460790000|2022-01-06 09:19:50|3042.6|3042.6|3042.67|3042.67|3042.67|3042.67|3042.6|3042.6|0
1641460810000|2022-01-06 09:20:10|3042.61|3042.61|3041.77|3041.77|3042.61|3042.61|3041.77|3041.77|0
1641460820000|2022-01-06 09:20:20|3041.61|3041.61|3041.77|3041.77|3041.77|3041.77|3041.61|3041.61|0
1641460830000|2022-01-06 09:20:30|3042.26|3042.26|3042.26|3042.26|3042.26|3042.26|3042.26|3042.26|0
1641460840000|2022-01-06 09:20:40|3042.89|3042.89|3043.05|3043.05|3043.36|3043.36|3042.89|3042.89|0
1641460850000|2022-01-06 09:20:50|3043.18|3043.18|3043.11|3043.11|3043.18|3043.18|3043.11|3043.11|0
1641460860000|2022-01-06 09:21:00|3043.22|3043.22|3043.22|3043.22|3043.22|3043.22|3043.22|3043.22|0
1641460880000|2022-01-06 09:21:20|3043.16|3043.16|3043.16|3043.16|3043.16|3043.16|3043.16|3043.16|0
1641460920000|2022-01-06 09:22:00|3044.18|3044.18|3044.96|3044.96|3045.07|3045.07|3044.18|3044.18|0
1641460960000|2022-01-06 09:22:40|3045.07|3045.07|3045.07|3045.07|3045.07|3045.07|3045.07|3045.07|0
1641460980000|2022-01-06 09:23:00|3045.19|3045.19|3045.56|3045.56|3045.56|3045.56|3045.08|3045.08|0
1641460990000|2022-01-06 09:23:10|3045.69|3045.69|3046.05|3046.05|3046.05|3046.05|3045.69|3045.69|0
1641461000000|2022-01-06 09:23:20|3046.18|3046.18|3046.18|3046.18|3046.18|3046.18|3046.18|3046.18|0
1641461010000|2022-01-06 09:23:30|3045.95|3045.95|3045.95|3045.95|3045.95|3045.95|3045.95|3045.95|0
1641461040000|2022-01-06 09:24:00|3046.22|3046.22|3044.92|3044.92|3046.22|3046.22|3044.92|3044.92|0
1641461070000|2022-01-06 09:24:30|3045.18|3045.18|3045.18|3045.18|3045.31|3045.31|3045.18|3045.18|0
1641461080000|2022-01-06 09:24:40|3045.5|3045.5|3045.28|3045.28|3045.5|3045.5|3045.28|3045.28|0
1641461090000|2022-01-06 09:24:50|3045.16|3045.16|3045.16|3045.16|3045.16|3045.16|3045.16|3045.16|0
1641461100000|2022-01-06 09:25:00|3045.48|3045.48|3045.48|3045.48|3045.48|3045.48|3045.48|3045.48|0
1641461120000|2022-01-06 09:25:20|3045.35|3045.35|3045.35|3045.35|3045.35|3045.35|3045.35|3045.35|0
1641461160000|2022-01-06 09:26:00|3045.68|3045.68|3046.24|3046.24|3046.5|3046.5|3045.68|3045.68|0
1641461170000|2022-01-06 09:26:10|3046.1|3046.1|3046.17|3046.17|3046.17|3046.17|3046.1|3046.1|0
1641461200000|2022-01-06 09:26:40|3045.92|3045.92|3047.17|3047.17|3047.17|3047.17|3045.92|3045.92|0
1641461210000|2022-01-06 09:26:50|3047.02|3047.02|3046.86|3046.86|3047.02|3047.02|3046.61|3046.61|0
1641461220000|2022-01-06 09:27:00|3047.65|3047.65|3047.97|3047.97|3047.97|3047.97|3047.65|3047.65|0
1641461230000|2022-01-06 09:27:10|3047.81|3047.81|3048.07|3048.07|3048.2|3048.2|3047.81|3047.81|0
1641461240000|2022-01-06 09:27:20|3047.44|3047.44|3047.5|3047.5|3047.52|3047.52|3047.26|3047.26|0
1641461250000|2022-01-06 09:27:30|3047.46|3047.46|3047.46|3047.46|3047.46|3047.46|3047.46|3047.46|0
1641461260000|2022-01-06 09:27:40|3047.58|3047.58|3047.58|3047.58|3047.58|3047.58|3047.58|3047.58|0
1641461270000|2022-01-06 09:27:50|3047.32|3047.32|3047.58|3047.58|3047.58|3047.58|3047.32|3047.32|0
1641461280000|2022-01-06 09:28:00|3047.45|3047.45|3047.56|3047.56|3047.7|3047.7|3047.45|3047.45|0
1641461290000|2022-01-06 09:28:10|3047.43|3047.43|3047.43|3047.43|3047.43|3047.43|3047.43|3047.43|0
1641461330000|2022-01-06 09:28:50|3047.39|3047.39|3047.5|3047.5|3047.5|3047.5|3047.39|3047.39|0
1641461340000|2022-01-06 09:29:00|3047.43|3047.43|3047.43|3047.43|3047.43|3047.43|3047.43|3047.43|0
1641461350000|2022-01-06 09:29:10|3047.58|3047.58|3047.58|3047.58|3047.58|3047.58|3047.58|3047.58|0
1641461360000|2022-01-06 09:29:20|3048.19|3048.19|3048.5|3048.5|3048.5|3048.5|3048.19|3048.19|0
1641461370000|2022-01-06 09:29:30|3048.34|3048.34|3048.05|3048.05|3048.34|3048.34|3048.05|3048.05|0
1641461380000|2022-01-06 09:29:40|3048.13|3048.13|3048.13|3048.13|3048.13|3048.13|3048.13|3048.13|0
1641461390000|2022-01-06 09:29:50|3048.16|3048.16|3048.14|3048.14|3048.29|3048.29|3048.14|3048.14|0
1641461400000|2022-01-06 09:30:00|3047.9|3047.9|3047.77|3047.77|3047.9|3047.9|3047.77|3047.77|0
1641461420000|2022-01-06 09:30:20|3047.65|3047.65|3046.87|3046.87|3047.65|3047.65|3046.87|3046.87|0
1641461440000|2022-01-06 09:30:40|3048.1|3048.1|3048.22|3048.22|3048.22|3048.22|3048.1|3048.1|0
1641461450000|2022-01-06 09:30:50|3048|3048|3048|3048|3048|3048|3048|3048|0
1641461480000|2022-01-06 09:31:20|3048.04|3048.04|3048.04|3048.04|3048.04|3048.04|3048.04|3048.04|0
1641461490000|2022-01-06 09:31:30|3047.97|3047.97|3047.85|3047.85|3047.97|3047.97|3047.85|3047.85|0
1641461500000|2022-01-06 09:31:40|3047.73|3047.73|3047.69|3047.69|3047.73|3047.73|3047.69|3047.69|0
1641461510000|2022-01-06 09:31:50|3047.82|3047.82|3047.82|3047.82|3047.82|3047.82|3047.82|3047.82|0
1641461520000|2022-01-06 09:32:00|3047.93|3047.93|3048.05|3048.05|3048.05|3048.05|3047.93|3047.93|0
1641461550000|2022-01-06 09:32:30|3047.92|3047.92|3047.02|3047.02|3047.92|3047.92|3047.02|3047.02|0
1641461560000|2022-01-06 09:32:40|3047.49|3047.49|3047.32|3047.32|3047.49|3047.49|3047.02|3047.02|0
1641461570000|2022-01-06 09:32:50|3046.88|3046.88|3047|3047|3047|3047|3046.88|3046.88|0
1641461580000|2022-01-06 09:33:00|3047.11|3047.11|3047.67|3047.67|3047.67|3047.67|3047.11|3047.11|0
1641461610000|2022-01-06 09:33:30|3047.56|3047.56|3047.42|3047.42|3047.56|3047.56|3047.42|3047.42|0
1641461620000|2022-01-06 09:33:40|3047.26|3047.26|3047.29|3047.29|3047.42|3047.42|3047.26|3047.26|0
1641461640000|2022-01-06 09:34:00|3047.26|3047.26|3046.87|3046.87|3047.26|3047.26|3046.87|3046.87|0
1641461650000|2022-01-06 09:34:10|3046.79|3046.79|3046.72|3046.72|3046.79|3046.79|3046.72|3046.72|0
1641461660000|2022-01-06 09:34:20|3046.58|3046.58|3046.32|3046.32|3046.61|3046.61|3046.32|3046.32|0
1641461670000|2022-01-06 09:34:30|3046.19|3046.19|3046.19|3046.19|3046.19|3046.19|3046.19|3046.19|0
1641461680000|2022-01-06 09:34:40|3046.06|3046.06|3046.06|3046.06|3046.06|3046.06|3046.06|3046.06|0
1641461690000|2022-01-06 09:34:50|3045.99|3045.99|3045.99|3045.99|3045.99|3045.99|3045.99|3045.99|0
1641461700000|2022-01-06 09:35:00|3045.75|3045.75|3045.8|3045.8|3045.94|3045.94|3045.62|3045.62|0
1641461710000|2022-01-06 09:35:10|3045.93|3045.93|3045.25|3045.25|3045.93|3045.93|3045.25|3045.25|0
1641461720000|2022-01-06 09:35:20|3045.21|3045.21|3045.14|3045.14|3045.21|3045.21|3045.14|3045.14|0
1641461730000|2022-01-06 09:35:30|3044.5|3044.5|3044.37|3044.37|3044.5|3044.5|3044.37|3044.37|0
1641461740000|2022-01-06 09:35:40|3044.15|3044.15|3043.93|3043.93|3044.15|3044.15|3043.93|3043.93|0
1641461750000|2022-01-06 09:35:50|3043.8|3043.8|3043.65|3043.65|3043.87|3043.87|3043.48|3043.48|0
1641461770000|2022-01-06 09:36:10|3043.26|3043.26|3042.85|3042.85|3043.26|3043.26|3042.85|3042.85|0
1641461780000|2022-01-06 09:36:20|3042.92|3042.92|3042.86|3042.86|3043.17|3043.17|3042.86|3042.86|0
1641461790000|2022-01-06 09:36:30|3043.12|3043.12|3043.51|3043.51|3043.51|3043.51|3043.12|3043.12|0
1641461800000|2022-01-06 09:36:40|3043.39|3043.39|3043.18|3043.18|3043.39|3043.39|3043.18|3043.18|0
1641461820000|2022-01-06 09:37:00|3042.88|3042.88|3042.88|3042.88|3043.14|3043.14|3042.56|3042.56|0
1641461830000|2022-01-06 09:37:10|3043.27|3043.27|3043.15|3043.15|3043.41|3043.41|3043.01|3043.01|0
1641461850000|2022-01-06 09:37:30|3043.94|3043.94|3043.94|3043.94|3043.94|3043.94|3043.94|3043.94|0
1641461870000|2022-01-06 09:37:50|3045.37|3045.37|3045.63|3045.63|3046.58|3046.58|3045.37|3045.37|0
1641461880000|2022-01-06 09:38:00|3045.7|3045.7|3045.7|3045.7|3045.83|3045.83|3045.7|3045.7|0
1641461890000|2022-01-06 09:38:10|3045.63|3045.63|3045.63|3045.63|3045.63|3045.63|3045.63|3045.63|0
1641461910000|2022-01-06 09:38:30|3045.69|3045.69|3045.63|3045.63|3045.69|3045.69|3045.63|3045.63|0
1641461920000|2022-01-06 09:38:40|3045.5|3045.5|3045.5|3045.5|3045.5|3045.5|3045.5|3045.5|0
1641461930000|2022-01-06 09:38:50|3045.62|3045.62|3046.06|3046.06|3046.06|3046.06|3045.62|3045.62|0
1641461940000|2022-01-06 09:39:00|3046.12|3046.12|3045.89|3045.89|3046.18|3046.18|3045.89|3045.89|0
1641461950000|2022-01-06 09:39:10|3044.94|3044.94|3045.19|3045.19|3045.19|3045.19|3044.94|3044.94|0
1641461960000|2022-01-06 09:39:20|3044.85|3044.85|3044.9|3044.9|3044.9|3044.9|3044.78|3044.78|0
1641461970000|2022-01-06 09:39:30|3045.04|3045.04|3045.16|3045.16|3045.16|3045.16|3045.04|3045.04|0
1641461980000|2022-01-06 09:39:40|3045.03|3045.03|3045.66|3045.66|3045.66|3045.66|3045.03|3045.03|0
1641461990000|2022-01-06 09:39:50|3045.79|3045.79|3045.66|3045.66|3045.79|3045.79|3045.66|3045.66|0
1641462030000|2022-01-06 09:40:30|3045.77|3045.77|3045.88|3045.88|3045.88|3045.88|3045.77|3045.77|0
1641462050000|2022-01-06 09:40:50|3046.13|3046.13|3046.48|3046.48|3046.6|3046.6|3046.13|3046.13|0
1641462060000|2022-01-06 09:41:00|3046.6|3046.6|3046.48|3046.48|3046.6|3046.6|3046.48|3046.48|0
1641462080000|2022-01-06 09:41:20|3046.8|3046.8|3046.8|3046.8|3046.8|3046.8|3046.8|3046.8|0
1641462090000|2022-01-06 09:41:30|3046.68|3046.68|3046.24|3046.24|3046.68|3046.68|3046.24|3046.24|0
1641462100000|2022-01-06 09:41:40|3046.13|3046.13|3046.01|3046.01|3046.13|3046.13|3046.01|3046.01|0
1641462110000|2022-01-06 09:41:50|3045.7|3045.7|3045.7|3045.7|3045.7|3045.7|3045.7|3045.7|0
1641462120000|2022-01-06 09:42:00|3045.38|3045.38|3045.12|3045.12|3045.38|3045.38|3045.12|3045.12|0
1641462130000|2022-01-06 09:42:10|3044.85|3044.85|3044.85|3044.85|3044.85|3044.85|3044.85|3044.85|0
1641462140000|2022-01-06 09:42:20|3044.19|3044.19|3044.19|3044.19|3044.19|3044.19|3044.19|3044.19|0
1641462150000|2022-01-06 09:42:30|3044.5|3044.5|3044.17|3044.17|3044.5|3044.5|3044.17|3044.17|0
1641462170000|2022-01-06 09:42:50|3044.05|3044.05|3043.13|3043.13|3044.05|3044.05|3043.13|3043.13|0
1641462180000|2022-01-06 09:43:00|3042.91|3042.91|3042.5|3042.5|3042.91|3042.91|3042.5|3042.5|0
1641462200000|2022-01-06 09:43:20|3042.07|3042.07|3041.78|3041.78|3042.11|3042.11|3041.78|3041.78|0
1641462210000|2022-01-06 09:43:30|3041.67|3041.67|3041.67|3041.67|3041.67|3041.67|3041.67|3041.67|0
1641462220000|2022-01-06 09:43:40|3042.32|3042.32|3042.32|3042.32|3042.32|3042.32|3042.32|3042.32|0
1641462230000|2022-01-06 09:43:50|3042.59|3042.59|3042.59|3042.59|3042.59|3042.59|3042.59|3042.59|0
1641462240000|2022-01-06 09:44:00|3042.9|3042.9|3042.13|3042.13|3042.92|3042.92|3042.13|3042.13|0
1641462250000|2022-01-06 09:44:10|3042.05|3042.05|3042.04|3042.04|3042.18|3042.18|3042.04|3042.04|0
1641462260000|2022-01-06 09:44:20|3042.2|3042.2|3042.2|3042.2|3042.33|3042.33|3042.2|3042.2|0
1641462270000|2022-01-06 09:44:30|3042.42|3042.42|3042.56|3042.56|3042.56|3042.56|3042.42|3042.42|0
1641462280000|2022-01-06 09:44:40|3042.69|3042.69|3042.69|3042.69|3042.69|3042.69|3042.69|3042.69|0
1641462290000|2022-01-06 09:44:50|3042.82|3042.82|3042.95|3042.95|3042.95|3042.95|3042.82|3042.82|0
1641462300000|2022-01-06 09:45:00|3042.69|3042.69|3042.42|3042.42|3042.69|3042.69|3042.42|3042.42|0
1641462310000|2022-01-06 09:45:10|3042.56|3042.56|3042.69|3042.69|3042.69|3042.69|3042.56|3042.56|0
1641462320000|2022-01-06 09:45:20|3042.82|3042.82|3042.69|3042.69|3042.82|3042.82|3042.69|3042.69|0
1641462360000|2022-01-06 09:46:00|3042.8|3042.8|3042.8|3042.8|3042.8|3042.8|3042.8|3042.8|0
1641462370000|2022-01-06 09:46:10|3042.67|3042.67|3042.67|3042.67|3042.67|3042.67|3042.67|3042.67|0
1641462390000|2022-01-06 09:46:30|3042.8|3042.8|3042.93|3042.93|3042.93|3042.93|3042.8|3042.8|0
1641462400000|2022-01-06 09:46:40|3042.86|3042.86|3042.38|3042.38|3042.86|3042.86|3042.38|3042.38|0
1641462410000|2022-01-06 09:46:50|3042.25|3042.25|3041.42|3041.42|3042.25|3042.25|3041.42|3041.42|0
1641462430000|2022-01-06 09:47:10|3041.1|3041.1|3040.97|3040.97|3041.1|3041.1|3040.97|3040.97|0
1641462440000|2022-01-06 09:47:20|3040.34|3040.34|3040.46|3040.46|3040.46|3040.46|3040.34|3040.34|0
1641462460000|2022-01-06 09:47:40|3040.58|3040.58|3040.58|3040.58|3040.58|3040.58|3040.58|3040.58|0
1641462480000|2022-01-06 09:48:00|3040.11|3040.11|3040.11|3040.11|3040.11|3040.11|3040.11|3040.11|0
1641462490000|2022-01-06 09:48:10|3039.98|3039.98|3039.98|3039.98|3039.98|3039.98|3039.98|3039.98|0
1641462510000|2022-01-06 09:48:30|3039.83|3039.83|3039.83|3039.83|3039.83|3039.83|3039.83|3039.83|0
1641462520000|2022-01-06 09:48:40|3039.7|3039.7|3039.81|3039.81|3039.81|3039.81|3039.7|3039.7|0
1641462540000|2022-01-06 09:49:00|3040.01|3040.01|3040.01|3040.01|3040.01|3040.01|3040.01|3040.01|0
1641462550000|2022-01-06 09:49:10|3039.79|3039.79|3039.95|3039.95|3039.95|3039.95|3039.79|3039.79|0
1641462580000|2022-01-06 09:49:40|3039.88|3039.88|3039.88|3039.88|3039.88|3039.88|3039.81|3039.81|0
1641462590000|2022-01-06 09:49:50|3039.92|3039.92|3039.79|3039.79|3039.92|3039.92|3039.79|3039.79|0
1641462600000|2022-01-06 09:50:00|3039.93|3039.93|3039.93|3039.93|3039.93|3039.93|3039.93|3039.93|0
1641462610000|2022-01-06 09:50:10|3040.04|3040.04|3039.26|3039.26|3040.04|3040.04|3039.26|3039.26|0
1641462620000|2022-01-06 09:50:20|3039.13|3039.13|3038.94|3038.94|3039.13|3039.13|3038.82|3038.82|0
1641462630000|2022-01-06 09:50:30|3039.07|3039.07|3039.03|3039.03|3039.19|3039.19|3039.03|3039.03|0
1641462640000|2022-01-06 09:50:40|3039.16|3039.16|3039.29|3039.29|3039.29|3039.29|3039.16|3039.16|0
1641462670000|2022-01-06 09:51:10|3039.6|3039.6|3039.6|3039.6|3039.6|3039.6|3039.6|3039.6|0
1641462680000|2022-01-06 09:51:20|3039.93|3039.93|3040.04|3040.04|3040.04|3040.04|3039.93|3039.93|0
1641462700000|2022-01-06 09:51:40|3039.69|3039.69|3039.54|3039.54|3039.69|3039.69|3039.54|3039.54|0
1641462740000|2022-01-06 09:52:20|3039.66|3039.66|3039.66|3039.66|3039.66|3039.66|3039.66|3039.66|0
1641462750000|2022-01-06 09:52:30|3039.54|3039.54|3039.2|3039.2|3039.54|3039.54|3039.2|3039.2|0
1641462790000|2022-01-06 09:53:10|3039.07|3039.07|3039.72|3039.72|3039.72|3039.72|3039.07|3039.07|0
1641462810000|2022-01-06 09:53:30|3039.84|3039.84|3040.72|3040.72|3040.72|3040.72|3039.84|3039.84|0
1641462820000|2022-01-06 09:53:40|3040.61|3040.61|3040.61|3040.61|3040.61|3040.61|3040.61|3040.61|0
1641462830000|2022-01-06 09:53:50|3040.54|3040.54|3039.75|3039.75|3040.54|3040.54|3039.75|3039.75|0
1641462840000|2022-01-06 09:54:00|3039.68|3039.68|3039.68|3039.68|3039.68|3039.68|3039.68|3039.68|0
1641462860000|2022-01-06 09:54:20|3038.71|3038.71|3038.71|3038.71|3038.71|3038.71|3038.59|3038.59|0
1641462880000|2022-01-06 09:54:40|3038.45|3038.45|3038.58|3038.58|3038.58|3038.58|3038.45|3038.45|0
1641462890000|2022-01-06 09:54:50|3038.26|3038.26|3037.93|3037.93|3038.58|3038.58|3037.93|3037.93|0
1641462900000|2022-01-06 09:55:00|3038.06|3038.06|3038.06|3038.06|3038.06|3038.06|3038.06|3038.06|0
1641462910000|2022-01-06 09:55:10|3037.93|3037.93|3038.44|3038.44|3038.44|3038.44|3037.93|3037.93|0
1641462920000|2022-01-06 09:55:20|3038.6|3038.6|3038.53|3038.53|3038.92|3038.92|3038.53|3038.53|0
1641462940000|2022-01-06 09:55:40|3038.92|3038.92|3039.24|3039.24|3039.24|3039.24|3038.92|3038.92|0
1641462950000|2022-01-06 09:55:50|3039.11|3039.11|3039.11|3039.11|3039.11|3039.11|3038.99|3038.99|0
1641462960000|2022-01-06 09:56:00|3039.24|3039.24|3039.36|3039.36|3039.36|3039.36|3039.24|3039.24|0
1641462970000|2022-01-06 09:56:10|3039.5|3039.5|3039.68|3039.68|3039.68|3039.68|3039.5|3039.5|0
1641462980000|2022-01-06 09:56:20|3039.55|3039.55|3039.55|3039.55|3039.55|3039.55|3039.55|3039.55|0
1641462990000|2022-01-06 09:56:30|3039.67|3039.67|3039.67|3039.67|3039.79|3039.79|3039.67|3039.67|0
1641463000000|2022-01-06 09:56:40|3039.8|3039.8|3039.51|3039.51|3039.8|3039.8|3039.08|3039.08|0
1641463010000|2022-01-06 09:56:50|3039.04|3039.04|3039.04|3039.04|3039.04|3039.04|3038.91|3038.91|0
1641463020000|2022-01-06 09:57:00|3039.17|3039.17|3039.2|3039.2|3039.2|3039.2|3039.07|3039.07|0
1641463030000|2022-01-06 09:57:10|3039.84|3039.84|3039.52|3039.52|3039.84|3039.84|3039.52|3039.52|0
1641463040000|2022-01-06 09:57:20|3039.65|3039.65|3039.65|3039.65|3039.65|3039.65|3039.65|3039.65|0
1641463050000|2022-01-06 09:57:30|3039.73|3039.73|3039.73|3039.73|3039.73|3039.73|3039.73|3039.73|0
1641463060000|2022-01-06 09:57:40|3039.86|3039.86|3039.8|3039.8|3039.86|3039.86|3039.68|3039.68|0
1641463070000|2022-01-06 09:57:50|3039.94|3039.94|3039.94|3039.94|3039.94|3039.94|3039.94|3039.94|0
1641463080000|2022-01-06 09:58:00|3040.07|3040.07|3040.2|3040.2|3040.2|3040.2|3039.94|3039.94|0
1641463090000|2022-01-06 09:58:10|3039.94|3039.94|3039.78|3039.78|3039.94|3039.94|3039.54|3039.54|0
1641463100000|2022-01-06 09:58:20|3039.92|3039.92|3039.92|3039.92|3039.92|3039.92|3039.92|3039.92|0
1641463110000|2022-01-06 09:58:30|3040.05|3040.05|3040|3040|3040.13|3040.13|3039.92|3039.92|0
1641463120000|2022-01-06 09:58:40|3040.13|3040.13|3040.29|3040.29|3040.29|3040.29|3040.13|3040.13|0
1641463130000|2022-01-06 09:58:50|3040.22|3040.22|3040.08|3040.08|3040.35|3040.35|3040.08|3040.08|0
1641463140000|2022-01-06 09:59:00|3040.35|3040.35|3040.35|3040.35|3040.35|3040.35|3040.35|3040.35|0
1641463150000|2022-01-06 09:59:10|3040.08|3040.08|3040.42|3040.42|3040.42|3040.42|3040.08|3040.08|0
1641463160000|2022-01-06 09:59:20|3040.56|3040.56|3040.81|3040.81|3040.81|3040.81|3040.56|3040.56|0
1641463170000|2022-01-06 09:59:30|3040.57|3040.57|3040.43|3040.43|3040.57|3040.57|3040.43|3040.43|0
1641463180000|2022-01-06 09:59:40|3040.31|3040.31|3039.82|3039.82|3040.31|3040.31|3039.82|3039.82|0
1641463190000|2022-01-06 09:59:50|3039.66|3039.66|3039.65|3039.65|3039.66|3039.66|3039.53|3039.53|0
1641463200000|2022-01-06 10:00:00|3040.61|3040.61|3040.91|3040.91|3040.91|3040.91|3040.55|3040.55|0
1641463210000|2022-01-06 10:00:10|3040.85|3040.85|3040.79|3040.79|3040.85|3040.85|3040.59|3040.59|0
1641463220000|2022-01-06 10:00:20|3040.91|3040.91|3040.78|3040.78|3040.91|3040.91|3040.78|3040.78|0
1641463240000|2022-01-06 10:00:40|3040.83|3040.83|3040.6|3040.6|3040.83|3040.83|3040.6|3040.6|0
1641463250000|2022-01-06 10:00:50|3040.84|3040.84|3040.89|3040.89|3040.89|3040.89|3040.84|3040.84|0
1641463260000|2022-01-06 10:01:00|3040.44|3040.44|3040.44|3040.44|3040.44|3040.44|3040.44|3040.44|0
1641463270000|2022-01-06 10:01:10|3040.3|3040.3|3040.06|3040.06|3040.3|3040.3|3040.06|3040.06|0
1641463280000|2022-01-06 10:01:20|3040.01|3040.01|3040.13|3040.13|3040.13|3040.13|3040.01|3040.01|0
1641463290000|2022-01-06 10:01:30|3039.81|3039.81|3039.81|3039.81|3039.81|3039.81|3039.81|3039.81|0
1641463300000|2022-01-06 10:01:40|3039.68|3039.68|3039.68|3039.68|3039.68|3039.68|3039.68|3039.68|0
1641463330000|2022-01-06 10:02:10|3039.57|3039.57|3039.57|3039.57|3039.57|3039.57|3039.32|3039.32|0
1641463340000|2022-01-06 10:02:20|3039.34|3039.34|3039.03|3039.03|3039.34|3039.34|3039.03|3039.03|0
1641463350000|2022-01-06 10:02:30|3038.81|3038.81|3038.69|3038.69|3038.81|3038.81|3038.47|3038.47|0
1641463360000|2022-01-06 10:02:40|3038.56|3038.56|3038.56|3038.56|3038.56|3038.56|3038.56|3038.56|0
1641463370000|2022-01-06 10:02:50|3038.34|3038.34|3038.08|3038.08|3038.34|3038.34|3038.01|3038.01|0
1641463380000|2022-01-06 10:03:00|3037.63|3037.63|3037.57|3037.57|3037.63|3037.63|3037.57|3037.57|0
1641463390000|2022-01-06 10:03:10|3037.45|3037.45|3036.99|3036.99|3037.45|3037.45|3036.99|3036.99|0
1641463400000|2022-01-06 10:03:20|3037.21|3037.21|3036.77|3036.77|3037.21|3037.21|3036.77|3036.77|0
1641463410000|2022-01-06 10:03:30|3036.45|3036.45|3036.77|3036.77|3036.77|3036.77|3036.45|3036.45|0
1641463420000|2022-01-06 10:03:40|3036.66|3036.66|3036.66|3036.66|3036.66|3036.66|3036.55|3036.55|0
1641463430000|2022-01-06 10:03:50|3036.82|3036.82|3036.82|3036.82|3036.82|3036.82|3036.82|3036.82|0
1641463440000|2022-01-06 10:04:00|3036.97|3036.97|3037.05|3037.05|3037.05|3037.05|3036.94|3036.94|0
1641463450000|2022-01-06 10:04:10|3036.74|3036.74|3036.25|3036.25|3036.74|3036.74|3036.12|3036.12|0
1641463480000|2022-01-06 10:04:40|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|0
1641463500000|2022-01-06 10:05:00|3035.82|3035.82|3035.8|3035.8|3035.82|3035.82|3035.69|3035.69|0
1641463520000|2022-01-06 10:05:20|3036.12|3036.12|3036.23|3036.23|3036.23|3036.23|3036.12|3036.12|0
1641463540000|2022-01-06 10:05:40|3036.49|3036.49|3036.89|3036.89|3037.05|3037.05|3036.49|3036.49|0
1641463550000|2022-01-06 10:05:50|3036.92|3036.92|3036.92|3036.92|3036.92|3036.92|3036.92|3036.92|0
1641463560000|2022-01-06 10:06:00|3037.06|3037.06|3037.06|3037.06|3037.06|3037.06|3037.06|3037.06|0
1641463570000|2022-01-06 10:06:10|3037.54|3037.54|3037.99|3037.99|3037.99|3037.99|3037.54|3037.54|0
1641463580000|2022-01-06 10:06:20|3038.31|3038.31|3038.14|3038.14|3038.31|3038.31|3038.14|3038.14|0
1641463590000|2022-01-06 10:06:30|3038.26|3038.26|3038.26|3038.26|3038.5|3038.5|3038.26|3038.26|0
1641463600000|2022-01-06 10:06:40|3038.38|3038.38|3038.37|3038.37|3038.62|3038.62|3038.37|3038.37|0
1641463610000|2022-01-06 10:06:50|3038.49|3038.49|3038.49|3038.49|3038.49|3038.49|3038.49|3038.49|0
1641463620000|2022-01-06 10:07:00|3038.65|3038.65|3038.44|3038.44|3038.65|3038.65|3038.33|3038.33|0
1641463630000|2022-01-06 10:07:10|3038.57|3038.57|3038.73|3038.73|3038.73|3038.73|3038.57|3038.57|0
1641463660000|2022-01-06 10:07:40|3038.41|3038.41|3038.73|3038.73|3038.73|3038.73|3038.41|3038.41|0
1641463690000|2022-01-06 10:08:10|3038.61|3038.61|3038.57|3038.57|3038.61|3038.61|3038.57|3038.57|0
1641463700000|2022-01-06 10:08:20|3038.61|3038.61|3038.61|3038.61|3038.61|3038.61|3038.61|3038.61|0
1641463720000|2022-01-06 10:08:40|3038.74|3038.74|3039.12|3039.12|3039.12|3039.12|3038.74|3038.74|0
1641463730000|2022-01-06 10:08:50|3039|3039|3039|3039|3039|3039|3039|3039|0
1641463750000|2022-01-06 10:09:10|3039.31|3039.31|3039.31|3039.31|3039.31|3039.31|3039.31|3039.31|0
1641463760000|2022-01-06 10:09:20|3039.25|3039.25|3039.25|3039.25|3039.25|3039.25|3039.25|3039.25|0
1641463780000|2022-01-06 10:09:40|3039.47|3039.47|3039.47|3039.47|3039.47|3039.47|3039.47|3039.47|0
1641463800000|2022-01-06 10:10:00|3039.35|3039.35|3039.09|3039.09|3039.35|3039.35|3039.09|3039.09|0
1641463810000|2022-01-06 10:10:10|3039.21|3039.21|3039.49|3039.49|3039.63|3039.63|3039.21|3039.21|0
1641463820000|2022-01-06 10:10:20|3040.02|3040.02|3040.15|3040.15|3040.15|3040.15|3039.89|3039.89|0
1641463830000|2022-01-06 10:10:30|3040.26|3040.26|3040.26|3040.26|3040.26|3040.26|3040.15|3040.15|0
1641463840000|2022-01-06 10:10:40|3040.1|3040.1|3040.86|3040.86|3040.86|3040.86|3040.1|3040.1|0
1641463860000|2022-01-06 10:11:00|3040.99|3040.99|3040.86|3040.86|3040.99|3040.99|3040.86|3040.86|0
1641463870000|2022-01-06 10:11:10|3040.83|3040.83|3040.83|3040.83|3040.83|3040.83|3040.83|3040.83|0
1641463890000|2022-01-06 10:11:30|3041.07|3041.07|3041.07|3041.07|3041.07|3041.07|3041.07|3041.07|0
1641463930000|2022-01-06 10:12:10|3040.44|3040.44|3040.32|3040.32|3040.44|3040.44|3040.32|3040.32|0
1641463950000|2022-01-06 10:12:30|3040|3040|3040.16|3040.16|3040.16|3040.16|3040|3040|0
1641463960000|2022-01-06 10:12:40|3040.03|3040.03|3040.03|3040.03|3040.03|3040.03|3040.03|3040.03|0
1641463980000|2022-01-06 10:13:00|3040.31|3040.31|3040.15|3040.15|3040.31|3040.31|3040.15|3040.15|0
1641463990000|2022-01-06 10:13:10|3040.22|3040.22|3040.57|3040.57|3040.57|3040.57|3040.22|3040.22|0
1641464010000|2022-01-06 10:13:30|3040.63|3040.63|3040.63|3040.63|3040.63|3040.63|3040.63|3040.63|0
1641464020000|2022-01-06 10:13:40|3040.7|3040.7|3040.7|3040.7|3040.7|3040.7|3040.7|3040.7|0
1641464040000|2022-01-06 10:14:00|3040.77|3040.77|3040.88|3040.88|3040.99|3040.99|3040.77|3040.77|0
1641464060000|2022-01-06 10:14:20|3041.1|3041.1|3041.32|3041.32|3041.48|3041.48|3041.1|3041.1|0
1641464070000|2022-01-06 10:14:30|3041.19|3041.19|3041.19|3041.19|3041.19|3041.19|3041.19|3041.19|0
1641464080000|2022-01-06 10:14:40|3041.03|3041.03|3039.52|3039.52|3041.03|3041.03|3039.52|3039.52|0
1641464090000|2022-01-06 10:14:50|3039.04|3039.04|3039.2|3039.2|3039.36|3039.36|3039.04|3039.04|0
1641464100000|2022-01-06 10:15:00|3039.42|3039.42|3039.91|3039.91|3039.91|3039.91|3039.42|3039.42|0
1641464110000|2022-01-06 10:15:10|3040.04|3040.04|3040.04|3040.04|3040.04|3040.04|3040.04|3040.04|0
1641464120000|2022-01-06 10:15:20|3040.15|3040.15|3040.22|3040.22|3040.22|3040.22|3040.15|3040.15|0
1641464140000|2022-01-06 10:15:40|3039.9|3039.9|3039.74|3039.74|3039.9|3039.9|3039.74|3039.74|0
1641464150000|2022-01-06 10:15:50|3039.43|3039.43|3039.43|3039.43|3039.43|3039.43|3039.43|3039.43|0
1641464160000|2022-01-06 10:16:00|3039.83|3039.83|3040.25|3040.25|3040.25|3040.25|3039.7|3039.7|0
1641464170000|2022-01-06 10:16:10|3040.18|3040.18|3040.25|3040.25|3040.25|3040.25|3040.18|3040.18|0
1641464190000|2022-01-06 10:16:30|3040.32|3040.32|3040.25|3040.25|3040.32|3040.32|3040.25|3040.25|0
1641464200000|2022-01-06 10:16:40|3040.18|3040.18|3040.05|3040.05|3040.18|3040.18|3040.05|3040.05|0
1641464210000|2022-01-06 10:16:50|3040.27|3040.27|3040.27|3040.27|3040.27|3040.27|3040.27|3040.27|0
1641464220000|2022-01-06 10:17:00|3040.05|3040.05|3039.58|3039.58|3040.05|3040.05|3039.58|3039.58|0
1641464240000|2022-01-06 10:17:20|3039.44|3039.44|3039.44|3039.44|3039.44|3039.44|3039.44|3039.44|0
1641464250000|2022-01-06 10:17:30|3039.52|3039.52|3038.73|3038.73|3039.52|3039.52|3038.73|3038.73|0
1641464260000|2022-01-06 10:17:40|3038.89|3038.89|3038.99|3038.99|3038.99|3038.99|3038.83|3038.83|0
1641464270000|2022-01-06 10:17:50|3039.23|3039.23|3039.92|3039.92|3039.92|3039.92|3039.23|3039.23|0
1641464280000|2022-01-06 10:18:00|3040.04|3040.04|3039.65|3039.65|3040.04|3040.04|3039.65|3039.65|0
1641464290000|2022-01-06 10:18:10|3039.53|3039.53|3039.77|3039.77|3039.77|3039.77|3039.53|3039.53|0
1641464300000|2022-01-06 10:18:20|3039.65|3039.65|3039.82|3039.82|3039.89|3039.89|3039.65|3039.65|0
1641464310000|2022-01-06 10:18:30|3039.98|3039.98|3040.1|3040.1|3040.1|3040.1|3039.66|3039.66|0
1641464320000|2022-01-06 10:18:40|3039.79|3039.79|3039.79|3039.79|3039.79|3039.79|3039.54|3039.54|0
1641464330000|2022-01-06 10:18:50|3039.66|3039.66|3038.72|3038.72|3039.66|3039.66|3038.59|3038.59|0
1641464340000|2022-01-06 10:19:00|3038.67|3038.67|3038.67|3038.67|3038.67|3038.67|3038.67|3038.67|0
1641464350000|2022-01-06 10:19:10|3038.54|3038.54|3038.64|3038.64|3038.95|3038.95|3038.54|3038.54|0
1641464360000|2022-01-06 10:19:20|3038.77|3038.77|3038.89|3038.89|3038.89|3038.89|3038.77|3038.77|0
1641464380000|2022-01-06 10:19:40|3038.86|3038.86|3039.34|3039.34|3039.34|3039.34|3038.86|3038.86|0
1641464390000|2022-01-06 10:19:50|3039.55|3039.55|3039.62|3039.62|3039.62|3039.62|3039.55|3039.55|0
1641464400000|2022-01-06 10:20:00|3039.5|3039.5|3039.64|3039.64|3039.64|3039.64|3039.38|3039.38|0
1641464410000|2022-01-06 10:20:10|3039.16|3039.16|3037.95|3037.95|3039.16|3039.16|3037.91|3037.91|0
1641464420000|2022-01-06 10:20:20|3038.26|3038.26|3038.58|3038.58|3038.58|3038.58|3038.26|3038.26|0
1641464440000|2022-01-06 10:20:40|3038.74|3038.74|3038.74|3038.74|3038.74|3038.74|3038.74|3038.74|0
1641464450000|2022-01-06 10:20:50|3038.86|3038.86|3038.86|3038.86|3038.86|3038.86|3038.86|3038.86|0
1641464460000|2022-01-06 10:21:00|3038.73|3038.73|3038.38|3038.38|3039.06|3039.06|3038.38|3038.38|0
1641464470000|2022-01-06 10:21:10|3038.64|3038.64|3038.64|3038.64|3038.64|3038.64|3038.64|3038.64|0
1641464480000|2022-01-06 10:21:20|3038.96|3038.96|3038.58|3038.58|3038.96|3038.96|3038.58|3038.58|0
1641464490000|2022-01-06 10:21:30|3038.65|3038.65|3038.65|3038.65|3038.65|3038.65|3038.65|3038.65|0
1641464520000|2022-01-06 10:22:00|3039.13|3039.13|3039.58|3039.58|3039.58|3039.58|3039.13|3039.13|0
1641464530000|2022-01-06 10:22:10|3039.51|3039.51|3039.42|3039.42|3039.51|3039.51|3039.29|3039.29|0
1641464540000|2022-01-06 10:22:20|3039.11|3039.11|3038.79|3038.79|3039.11|3039.11|3038.79|3038.79|0
1641464560000|2022-01-06 10:22:40|3038.86|3038.86|3038.54|3038.54|3038.98|3038.98|3038.54|3038.54|0
1641464580000|2022-01-06 10:23:00|3038.21|3038.21|3038.64|3038.64|3038.64|3038.64|3038.21|3038.21|0
1641464590000|2022-01-06 10:23:10|3039.12|3039.12|3039.62|3039.62|3039.62|3039.62|3039.12|3039.12|0
1641464600000|2022-01-06 10:23:20|3039.79|3039.79|3039.78|3039.78|3039.84|3039.84|3039.78|3039.78|0
1641464610000|2022-01-06 10:23:30|3039.85|3039.85|3039.98|3039.98|3039.98|3039.98|3039.85|3039.85|0
1641464620000|2022-01-06 10:23:40|3039.87|3039.87|3039.87|3039.87|3039.87|3039.87|3039.87|3039.87|0
1641464630000|2022-01-06 10:23:50|3039.98|3039.98|3039.7|3039.7|3039.98|3039.98|3039.7|3039.7|0
1641464640000|2022-01-06 10:24:00|3039.63|3039.63|3039.5|3039.5|3039.63|3039.63|3039.5|3039.5|0
1641464650000|2022-01-06 10:24:10|3039.63|3039.63|3039.63|3039.63|3039.63|3039.63|3039.63|3039.63|0
1641464660000|2022-01-06 10:24:20|3039.89|3039.89|3040.03|3040.03|3040.03|3040.03|3039.89|3039.89|0
1641464680000|2022-01-06 10:24:40|3039.91|3039.91|3039.91|3039.91|3040.16|3040.16|3039.91|3039.91|0
1641464700000|2022-01-06 10:25:00|3040.47|3040.47|3040.66|3040.66|3040.66|3040.66|3040.47|3040.47|0
1641464710000|2022-01-06 10:25:10|3040.78|3040.78|3041.03|3041.03|3041.03|3041.03|3040.78|3040.78|0
1641464720000|2022-01-06 10:25:20|3041.42|3041.42|3041.42|3041.42|3041.42|3041.42|3041.42|3041.42|0
1641464730000|2022-01-06 10:25:30|3041.16|3041.16|3041.02|3041.02|3041.42|3041.42|3040.81|3040.81|0
1641464740000|2022-01-06 10:25:40|3040.89|3040.89|3041.32|3041.32|3041.32|3041.32|3040.63|3040.63|0
1641464750000|2022-01-06 10:25:50|3041.44|3041.44|3041.45|3041.45|3041.45|3041.45|3041.32|3041.32|0
1641464760000|2022-01-06 10:26:00|3042.08|3042.08|3041.96|3041.96|3042.08|3042.08|3041.96|3041.96|0
1641464770000|2022-01-06 10:26:10|3041.83|3041.83|3042.3|3042.3|3042.6|3042.6|3041.83|3041.83|0
1641464780000|2022-01-06 10:26:20|3042.17|3042.17|3041.98|3041.98|3042.17|3042.17|3041.98|3041.98|0
1641464800000|2022-01-06 10:26:40|3042.29|3042.29|3042.29|3042.29|3042.29|3042.29|3042.29|3042.29|0
1641464810000|2022-01-06 10:26:50|3042.16|3042.16|3041.69|3041.69|3042.16|3042.16|3041.69|3041.69|0
1641464820000|2022-01-06 10:27:00|3041.44|3041.44|3040.96|3040.96|3041.44|3041.44|3040.96|3040.96|0
1641464840000|2022-01-06 10:27:20|3041.03|3041.03|3041.03|3041.03|3041.03|3041.03|3041.03|3041.03|0
1641464850000|2022-01-06 10:27:30|3040.91|3040.91|3042.25|3042.25|3042.25|3042.25|3040.91|3040.91|0
1641464860000|2022-01-06 10:27:40|3041.93|3041.93|3041.93|3041.93|3041.93|3041.93|3041.93|3041.93|0
1641464870000|2022-01-06 10:27:50|3042.15|3042.15|3042.23|3042.23|3042.23|3042.23|3042.15|3042.15|0
1641464880000|2022-01-06 10:28:00|3041.99|3041.99|3042|3042|3042|3042|3041.88|3041.88|0
1641464890000|2022-01-06 10:28:10|3042.13|3042.13|3042.19|3042.19|3042.19|3042.19|3042.13|3042.13|0
1641464900000|2022-01-06 10:28:20|3041.93|3041.93|3041.66|3041.66|3041.93|3041.93|3041.66|3041.66|0
1641464910000|2022-01-06 10:28:30|3041.79|3041.79|3041.93|3041.93|3041.93|3041.93|3041.79|3041.79|0
1641464930000|2022-01-06 10:28:50|3041.54|3041.54|3041.66|3041.66|3041.66|3041.66|3041.54|3041.54|0
1641464940000|2022-01-06 10:29:00|3041.58|3041.58|3041.58|3041.58|3041.58|3041.58|3041.58|3041.58|0
1641464950000|2022-01-06 10:29:10|3041.65|3041.65|3041.65|3041.65|3041.81|3041.81|3041.65|3041.65|0
1641464960000|2022-01-06 10:29:20|3041.88|3041.88|3042.2|3042.2|3042.2|3042.2|3041.88|3041.88|0
1641464970000|2022-01-06 10:29:30|3041.88|3041.88|3041.84|3041.84|3041.88|3041.88|3041.72|3041.72|0
1641464990000|2022-01-06 10:29:50|3041.91|3041.91|3042.18|3042.18|3042.18|3042.18|3041.91|3041.91|0
1641465010000|2022-01-06 10:30:10|3042.29|3042.29|3042.29|3042.29|3042.29|3042.29|3042.29|3042.29|0
1641465040000|2022-01-06 10:30:40|3042.45|3042.45|3042.45|3042.45|3042.45|3042.45|3042.45|3042.45|0
1641465050000|2022-01-06 10:30:50|3042.58|3042.58|3042.42|3042.42|3042.58|3042.58|3042.42|3042.42|0
1641465060000|2022-01-06 10:31:00|3042.58|3042.58|3042.3|3042.3|3042.58|3042.58|3042.26|3042.26|0
1641465070000|2022-01-06 10:31:10|3042.19|3042.19|3042.41|3042.41|3042.41|3042.41|3042.19|3042.19|0
1641465080000|2022-01-06 10:31:20|3042.29|3042.29|3042.29|3042.29|3042.29|3042.29|3042.05|3042.05|0
1641465090000|2022-01-06 10:31:30|3042.24|3042.24|3041.53|3041.53|3042.24|3042.24|3041.53|3041.53|0
1641465100000|2022-01-06 10:31:40|3041.37|3041.37|3040.68|3040.68|3041.37|3041.37|3040.68|3040.68|0
1641465110000|2022-01-06 10:31:50|3040.92|3040.92|3040.68|3040.68|3040.92|3040.92|3040.68|3040.68|0
1641465120000|2022-01-06 10:32:00|3040.55|3040.55|3040.57|3040.57|3040.81|3040.81|3040.55|3040.55|0
1641465130000|2022-01-06 10:32:10|3040.9|3040.9|3041.13|3041.13|3041.13|3041.13|3040.9|3040.9|0
1641465140000|2022-01-06 10:32:20|3041.2|3041.2|3041.27|3041.27|3041.27|3041.27|3041.2|3041.2|0
1641465150000|2022-01-06 10:32:30|3041.15|3041.15|3040.93|3040.93|3041.15|3041.15|3040.93|3040.93|0
1641465160000|2022-01-06 10:32:40|3040.77|3040.77|3040.77|3040.77|3040.77|3040.77|3040.77|3040.77|0
1641465180000|2022-01-06 10:33:00|3040.8|3040.8|3041.28|3041.28|3041.28|3041.28|3040.8|3040.8|0
1641465200000|2022-01-06 10:33:20|3041.4|3041.4|3041.5|3041.5|3041.52|3041.52|3041.4|3041.4|0
1641465210000|2022-01-06 10:33:30|3041.81|3041.81|3041.81|3041.81|3041.81|3041.81|3041.81|3041.81|0
1641465220000|2022-01-06 10:33:40|3041.97|3041.97|3041.97|3041.97|3041.97|3041.97|3041.97|3041.97|0
1641465230000|2022-01-06 10:33:50|3041.93|3041.93|3041.93|3041.93|3041.93|3041.93|3041.93|3041.93|0
1641465250000|2022-01-06 10:34:10|3042.59|3042.59|3043.48|3043.48|3043.48|3043.48|3042.46|3042.46|0
1641465270000|2022-01-06 10:34:30|3043.64|3043.64|3043.71|3043.71|3043.71|3043.71|3043.64|3043.64|0
1641465280000|2022-01-06 10:34:40|3043.84|3043.84|3044.32|3044.32|3044.32|3044.32|3043.84|3043.84|0
1641465290000|2022-01-06 10:34:50|3044.47|3044.47|3044.47|3044.47|3044.47|3044.47|3044.47|3044.47|0
1641465300000|2022-01-06 10:35:00|3044.78|3044.78|3044.27|3044.27|3044.78|3044.78|3044.15|3044.15|0
1641465310000|2022-01-06 10:35:10|3044.14|3044.14|3044.57|3044.57|3044.57|3044.57|3044.14|3044.14|0
1641465320000|2022-01-06 10:35:20|3044.52|3044.52|3044.52|3044.52|3044.64|3044.64|3044.52|3044.52|0
1641465330000|2022-01-06 10:35:30|3044.56|3044.56|3045.09|3045.09|3045.21|3045.21|3044.56|3044.56|0
1641465340000|2022-01-06 10:35:40|3045.21|3045.21|3044.94|3044.94|3045.21|3045.21|3044.94|3044.94|0
1641465350000|2022-01-06 10:35:50|3044.99|3044.99|3044.72|3044.72|3044.99|3044.99|3044.72|3044.72|0
1641465360000|2022-01-06 10:36:00|3044.79|3044.79|3045.11|3045.11|3045.11|3045.11|3044.79|3044.79|0
1641465370000|2022-01-06 10:36:10|3044.97|3044.97|3045.21|3045.21|3045.21|3045.21|3044.97|3044.97|0
1641465380000|2022-01-06 10:36:20|3044.81|3044.81|3044.81|3044.81|3044.81|3044.81|3044.81|3044.81|0
1641465390000|2022-01-06 10:36:30|3045.06|3045.06|3045.06|3045.06|3045.06|3045.06|3045.06|3045.06|0
1641465400000|2022-01-06 10:36:40|3044.93|3044.93|3044.93|3044.93|3044.93|3044.93|3044.93|3044.93|0
1641465410000|2022-01-06 10:36:50|3045.07|3045.07|3045.89|3045.89|3045.89|3045.89|3045.07|3045.07|0
1641465420000|2022-01-06 10:37:00|3046.14|3046.14|3045.84|3045.84|3046.57|3046.57|3045.84|3045.84|0
1641465430000|2022-01-06 10:37:10|3045.77|3045.77|3045.76|3045.76|3045.89|3045.89|3045.76|3045.76|0
1641465440000|2022-01-06 10:37:20|3045.64|3045.64|3045.64|3045.64|3045.75|3045.75|3045.64|3045.64|0
1641465450000|2022-01-06 10:37:30|3045.48|3045.48|3045.48|3045.48|3045.48|3045.48|3045.48|3045.48|0
1641465470000|2022-01-06 10:37:50|3046.47|3046.47|3047.55|3047.55|3047.82|3047.82|3046.47|3046.47|0
1641465490000|2022-01-06 10:38:10|3047.89|3047.89|3047.89|3047.89|3047.89|3047.89|3047.89|3047.89|0
1641465500000|2022-01-06 10:38:20|3047.78|3047.78|3047.74|3047.74|3047.78|3047.78|3047.7|3047.7|0
1641465510000|2022-01-06 10:38:30|3047.68|3047.68|3047.68|3047.68|3047.68|3047.68|3047.68|3047.68|0
1641465540000|2022-01-06 10:39:00|3047.8|3047.8|3048.05|3048.05|3048.05|3048.05|3047.8|3047.8|0
1641465560000|2022-01-06 10:39:20|3048.13|3048.13|3048.13|3048.13|3048.13|3048.13|3048.13|3048.13|0
1641465580000|2022-01-06 10:39:40|3048.06|3048.06|3048.13|3048.13|3048.13|3048.13|3048.06|3048.06|0
1641465590000|2022-01-06 10:39:50|3048.2|3048.2|3048.2|3048.2|3048.2|3048.2|3048.2|3048.2|0
1641465600000|2022-01-06 10:40:00|3048.26|3048.26|3048.26|3048.26|3048.26|3048.26|3048.26|3048.26|0
1641465610000|2022-01-06 10:40:10|3048.29|3048.29|3048.29|3048.29|3048.29|3048.29|3048.29|3048.29|0
1641465620000|2022-01-06 10:40:20|3048.5|3048.5|3046.64|3046.64|3048.5|3048.5|3046.64|3046.64|0
1641465630000|2022-01-06 10:40:30|3046.31|3046.31|3046.02|3046.02|3046.31|3046.31|3046.02|3046.02|0
1641465640000|2022-01-06 10:40:40|3045.92|3045.92|3045.36|3045.36|3045.92|3045.92|3045.2|3045.2|0
1641465650000|2022-01-06 10:40:50|3045.22|3045.22|3044.99|3044.99|3045.22|3045.22|3044.99|3044.99|0
1641465660000|2022-01-06 10:41:00|3044.74|3044.74|3044.59|3044.59|3044.74|3044.74|3044.13|3044.13|0
1641465670000|2022-01-06 10:41:10|3044.73|3044.73|3044.73|3044.73|3044.73|3044.73|3044.73|3044.73|0
1641465680000|2022-01-06 10:41:20|3044.85|3044.85|3045.1|3045.1|3045.1|3045.1|3044.85|3044.85|0
1641465690000|2022-01-06 10:41:30|3044.95|3044.95|3044.88|3044.88|3044.95|3044.95|3044.88|3044.88|0
1641465700000|2022-01-06 10:41:40|3045|3045|3045|3045|3045|3045|3045|3045|0
1641465710000|2022-01-06 10:41:50|3044.85|3044.85|3044.69|3044.69|3044.85|3044.85|3044.53|3044.53|0
1641465720000|2022-01-06 10:42:00|3044.56|3044.56|3044.6|3044.6|3044.68|3044.68|3044.49|3044.49|0
1641465730000|2022-01-06 10:42:10|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|3044.76|0
1641465740000|2022-01-06 10:42:20|3044.44|3044.44|3044.62|3044.62|3044.76|3044.76|3044.44|3044.44|0
1641465750000|2022-01-06 10:42:30|3044.38|3044.38|3043.4|3043.4|3044.38|3044.38|3043.4|3043.4|0
1641465760000|2022-01-06 10:42:40|3043.34|3043.34|3043.34|3043.34|3043.34|3043.34|3043.34|3043.34|0
1641465770000|2022-01-06 10:42:50|3043.22|3043.22|3043.28|3043.28|3043.28|3043.28|3043.22|3043.22|0
1641465780000|2022-01-06 10:43:00|3043.22|3043.22|3042.98|3042.98|3043.22|3043.22|3042.98|3042.98|0
1641465790000|2022-01-06 10:43:10|3042.86|3042.86|3042.86|3042.86|3042.86|3042.86|3042.86|3042.86|0
1641465800000|2022-01-06 10:43:20|3042.68|3042.68|3042.68|3042.68|3042.68|3042.68|3042.68|3042.68|0
1641465810000|2022-01-06 10:43:30|3042.57|3042.57|3042.14|3042.14|3042.57|3042.57|3042.14|3042.14|0
1641465820000|2022-01-06 10:43:40|3041.98|3041.98|3041.38|3041.38|3041.98|3041.98|3041.38|3041.38|0
1641465830000|2022-01-06 10:43:50|3041.27|3041.27|3041.27|3041.27|3041.27|3041.27|3041.27|3041.27|0
1641465840000|2022-01-06 10:44:00|3041.13|3041.13|3042.33|3042.33|3042.33|3042.33|3041.06|3041.06|0
1641465850000|2022-01-06 10:44:10|3042.49|3042.49|3042.42|3042.42|3042.49|3042.49|3042.42|3042.42|0
1641465870000|2022-01-06 10:44:30|3041.94|3041.94|3042.26|3042.26|3042.26|3042.26|3041.62|3041.62|0
1641465880000|2022-01-06 10:44:40|3042.1|3042.1|3041.46|3041.46|3042.1|3042.1|3041.46|3041.46|0
1641465890000|2022-01-06 10:44:50|3041.14|3041.14|3041.27|3041.27|3041.27|3041.27|3041.14|3041.14|0
1641465900000|2022-01-06 10:45:00|3041.11|3041.11|3041.11|3041.11|3041.11|3041.11|3041.11|3041.11|0
1641465920000|2022-01-06 10:45:20|3041.23|3041.23|3041.11|3041.11|3041.23|3041.23|3041.11|3041.11|0
1641465930000|2022-01-06 10:45:30|3041.18|3041.18|3041.18|3041.18|3041.18|3041.18|3041.18|3041.18|0
1641465940000|2022-01-06 10:45:40|3041.25|3041.25|3041.09|3041.09|3041.25|3041.25|3041.09|3041.09|0
1641465960000|2022-01-06 10:46:00|3040.78|3040.78|3040.33|3040.33|3040.78|3040.78|3040.01|3040.01|0
1641465970000|2022-01-06 10:46:10|3040.46|3040.46|3040.58|3040.58|3040.58|3040.58|3040.27|3040.27|0
1641465980000|2022-01-06 10:46:20|3040.9|3040.9|3040.75|3040.75|3040.9|3040.9|3040.59|3040.59|0
1641466000000|2022-01-06 10:46:40|3040.36|3040.36|3040.22|3040.22|3040.36|3040.36|3040.22|3040.22|0
1641466010000|2022-01-06 10:46:50|3040.38|3040.38|3040.32|3040.32|3040.38|3040.38|3040.16|3040.16|0
1641466020000|2022-01-06 10:47:00|3040.48|3040.48|3040.16|3040.16|3040.48|3040.48|3040.16|3040.16|0
1641466040000|2022-01-06 10:47:20|3040.09|3040.09|3039.55|3039.55|3040.09|3040.09|3039.55|3039.55|0
1641466050000|2022-01-06 10:47:30|3039.49|3039.49|3039.43|3039.43|3039.49|3039.49|3039.43|3039.43|0
1641466060000|2022-01-06 10:47:40|3039.39|3039.39|3039.39|3039.39|3039.39|3039.39|3039.39|3039.39|0
1641466070000|2022-01-06 10:47:50|3039.47|3039.47|3039.47|3039.47|3039.47|3039.47|3039.47|3039.47|0
1641466080000|2022-01-06 10:48:00|3039.51|3039.51|3039.54|3039.54|3039.66|3039.66|3039.51|3039.51|0
1641466100000|2022-01-06 10:48:20|3039.42|3039.42|3039.42|3039.42|3039.49|3039.49|3039.42|3039.42|0
1641466110000|2022-01-06 10:48:30|3039.2|3039.2|3038.66|3038.66|3039.2|3039.2|3038.66|3038.66|0
1641466120000|2022-01-06 10:48:40|3038.44|3038.44|3038.33|3038.33|3038.44|3038.44|3038.33|3038.33|0
1641466130000|2022-01-06 10:48:50|3038.49|3038.49|3037.14|3037.14|3038.49|3038.49|3037.14|3037.14|0
1641466140000|2022-01-06 10:49:00|3036.83|3036.83|3036.83|3036.83|3036.83|3036.83|3036.83|3036.83|0
1641466150000|2022-01-06 10:49:10|3036.78|3036.78|3035.98|3035.98|3036.78|3036.78|3035.98|3035.98|0
1641466160000|2022-01-06 10:49:20|3035.87|3035.87|3035.87|3035.87|3035.87|3035.87|3035.87|3035.87|0
1641466170000|2022-01-06 10:49:30|3035.55|3035.55|3035.6|3035.6|3035.71|3035.71|3035.55|3035.55|0
1641466180000|2022-01-06 10:49:40|3035.55|3035.55|3035.35|3035.35|3035.77|3035.77|3035.35|3035.35|0
1641466200000|2022-01-06 10:50:00|3035.08|3035.08|3034.52|3034.52|3035.08|3035.08|3034.52|3034.52|0
1641466220000|2022-01-06 10:50:20|3034.2|3034.2|3034.2|3034.2|3034.52|3034.52|3034.2|3034.2|0
1641466230000|2022-01-06 10:50:30|3034.44|3034.44|3035.65|3035.65|3035.65|3035.65|3034.44|3034.44|0
1641466240000|2022-01-06 10:50:40|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|3035.68|0
1641466250000|2022-01-06 10:50:50|3035.71|3035.71|3036.42|3036.42|3036.42|3036.42|3035.71|3035.71|0
1641466260000|2022-01-06 10:51:00|3036.49|3036.49|3036.42|3036.42|3036.49|3036.49|3036.42|3036.42|0
1641466270000|2022-01-06 10:51:10|3036.35|3036.35|3035.6|3035.6|3036.35|3036.35|3035.6|3035.6|0
1641466290000|2022-01-06 10:51:30|3035.44|3035.44|3035.2|3035.2|3035.44|3035.44|3035.2|3035.2|0
1641466300000|2022-01-06 10:51:40|3034.97|3034.97|3034.97|3034.97|3034.97|3034.97|3034.97|3034.97|0
1641466310000|2022-01-06 10:51:50|3034.94|3034.94|3034.98|3034.98|3035.1|3035.1|3034.86|3034.86|0
1641466330000|2022-01-06 10:52:10|3035.31|3035.31|3035.31|3035.31|3035.31|3035.31|3035.31|3035.31|0
1641466350000|2022-01-06 10:52:30|3035.17|3035.17|3035.68|3035.68|3035.75|3035.75|3035.17|3035.17|0
1641466370000|2022-01-06 10:52:50|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|0
1641466380000|2022-01-06 10:53:00|3035.67|3035.67|3035.67|3035.67|3035.67|3035.67|3035.67|3035.67|0
1641466390000|2022-01-06 10:53:10|3036.14|3036.14|3037.25|3037.25|3037.25|3037.25|3036.14|3036.14|0
1641466400000|2022-01-06 10:53:20|3037.18|3037.18|3037.18|3037.18|3037.18|3037.18|3037.18|3037.18|0
1641466410000|2022-01-06 10:53:30|3037.81|3037.81|3037.81|3037.81|3037.81|3037.81|3037.81|3037.81|0
1641466430000|2022-01-06 10:53:50|3037.33|3037.33|3036.86|3036.86|3037.33|3037.33|3036.86|3036.86|0
1641466440000|2022-01-06 10:54:00|3036.97|3036.97|3036.97|3036.97|3036.97|3036.97|3036.97|3036.97|0
1641466450000|2022-01-06 10:54:10|3036.65|3036.65|3036.54|3036.54|3036.65|3036.65|3036.23|3036.23|0
1641466460000|2022-01-06 10:54:20|3036.42|3036.42|3036.42|3036.42|3036.42|3036.42|3036.42|3036.42|0
1641466490000|2022-01-06 10:54:50|3036.26|3036.26|3036.26|3036.26|3036.26|3036.26|3036.26|3036.26|0
1641466500000|2022-01-06 10:55:00|3036.33|3036.33|3036.49|3036.49|3036.49|3036.49|3036.33|3036.33|0
1641466510000|2022-01-06 10:55:10|3036.88|3036.88|3036.88|3036.88|3036.88|3036.88|3036.88|3036.88|0
1641466520000|2022-01-06 10:55:20|3037.01|3037.01|3037.01|3037.01|3037.01|3037.01|3037.01|3037.01|0
1641466530000|2022-01-06 10:55:30|3037.04|3037.04|3036.97|3036.97|3037.04|3037.04|3036.97|3036.97|0
1641466540000|2022-01-06 10:55:40|3036.66|3036.66|3036.66|3036.66|3036.66|3036.66|3036.66|3036.66|0
1641466550000|2022-01-06 10:55:50|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|3036.78|0
1641466560000|2022-01-06 10:56:00|3036.81|3036.81|3036.79|3036.79|3036.81|3036.81|3036.66|3036.66|0
1641466570000|2022-01-06 10:56:10|3037.58|3037.58|3037.45|3037.45|3037.58|3037.58|3037.45|3037.45|0
1641466600000|2022-01-06 10:56:40|3037.18|3037.18|3036.87|3036.87|3037.18|3037.18|3036.87|3036.87|0
1641466620000|2022-01-06 10:57:00|3036.75|3036.75|3036.19|3036.19|3036.75|3036.75|3036.19|3036.19|0
1641466630000|2022-01-06 10:57:10|3036.45|3036.45|3037.03|3037.03|3037.03|3037.03|3036.14|3036.14|0
1641466650000|2022-01-06 10:57:30|3036.96|3036.96|3037.37|3037.37|3037.44|3037.44|3036.96|3036.96|0
1641466660000|2022-01-06 10:57:40|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|3037.48|0
1641466680000|2022-01-06 10:58:00|3037.61|3037.61|3037.92|3037.92|3037.92|3037.92|3037.61|3037.61|0
1641466690000|2022-01-06 10:58:10|3037.65|3037.65|3037.49|3037.49|3037.81|3037.81|3037.49|3037.49|0
1641466710000|2022-01-06 10:58:30|3037.61|3037.61|3037|3037|3037.61|3037.61|3037|3037|0
1641466740000|2022-01-06 10:59:00|3036.84|3036.84|3036.84|3036.84|3036.84|3036.84|3036.84|3036.84|0
1641466750000|2022-01-06 10:59:10|3036.97|3036.97|3037.11|3037.11|3037.11|3037.11|3036.97|3036.97|0
1641466760000|2022-01-06 10:59:20|3036.79|3036.79|3036.55|3036.55|3036.79|3036.79|3036.55|3036.55|0
1641466770000|2022-01-06 10:59:30|3036.62|3036.62|3036.86|3036.86|3036.93|3036.93|3036.62|3036.62|0
1641466780000|2022-01-06 10:59:40|3036.7|3036.7|3036.7|3036.7|3036.7|3036.7|3036.7|3036.7|0
1641466790000|2022-01-06 10:59:50|3036.92|3036.92|3036.92|3036.92|3036.92|3036.92|3036.92|3036.92|0
1641466800000|2022-01-06 11:00:00|3037.19|3037.19|3036.98|3036.98|3037.2|3037.2|3036.87|3036.87|0
1641466830000|2022-01-06 11:00:30|3037.1|3037.1|3037.11|3037.11|3037.11|3037.11|3036.99|3036.99|0
1641466840000|2022-01-06 11:00:40|3036.95|3036.95|3037.39|3037.39|3037.43|3037.43|3036.95|3036.95|0
1641466850000|2022-01-06 11:00:50|3037.07|3037.07|3037|3037|3037.2|3037.2|3037|3037|0
1641466860000|2022-01-06 11:01:00|3036.93|3036.93|3037.25|3037.25|3037.25|3037.25|3036.8|3036.8|0
1641466870000|2022-01-06 11:01:10|3037.56|3037.56|3038.06|3038.06|3038.06|3038.06|3037.56|3037.56|0
1641466890000|2022-01-06 11:01:30|3037.9|3037.9|3037.29|3037.29|3037.9|3037.9|3037.29|3037.29|0
1641466910000|2022-01-06 11:01:50|3037.42|3037.42|3037.42|3037.42|3037.42|3037.42|3037.42|3037.42|0
1641466920000|2022-01-06 11:02:00|3037.68|3037.68|3036.85|3036.85|3037.68|3037.68|3036.85|3036.85|0
1641466930000|2022-01-06 11:02:10|3036.52|3036.52|3036.52|3036.52|3036.52|3036.52|3036.52|3036.52|0
1641466940000|2022-01-06 11:02:20|3036.65|3036.65|3036.65|3036.65|3036.65|3036.65|3036.65|3036.65|0
1641466950000|2022-01-06 11:02:30|3036.77|3036.77|3036.65|3036.65|3036.77|3036.77|3036.65|3036.65|0
1641466960000|2022-01-06 11:02:40|3036.43|3036.43|3036.32|3036.32|3036.43|3036.43|3036.32|3036.32|0
1641466980000|2022-01-06 11:03:00|3036.19|3036.19|3036.19|3036.19|3036.19|3036.19|3036.19|3036.19|0
1641466990000|2022-01-06 11:03:10|3036.45|3036.45|3036.64|3036.64|3036.87|3036.87|3036.45|3036.45|0
1641467000000|2022-01-06 11:03:20|3036.75|3036.75|3036.96|3036.96|3036.96|3036.96|3036.75|3036.75|0
1641467010000|2022-01-06 11:03:30|3037.03|3037.03|3036.87|3036.87|3037.03|3037.03|3036.87|3036.87|0
1641467030000|2022-01-06 11:03:50|3036.94|3036.94|3037.14|3037.14|3037.14|3037.14|3036.94|3036.94|0
1641467040000|2022-01-06 11:04:00|3037.29|3037.29|3037.29|3037.29|3037.29|3037.29|3037.29|3037.29|0
1641467050000|2022-01-06 11:04:10|3037.07|3037.07|3037.07|3037.07|3037.07|3037.07|3037.07|3037.07|0
1641467060000|2022-01-06 11:04:20|3037.23|3037.23|3036.98|3036.98|3037.23|3037.23|3036.76|3036.76|0
1641467070000|2022-01-06 11:04:30|3036.85|3036.85|3037.2|3037.2|3037.2|3037.2|3036.85|3036.85|0
1641467090000|2022-01-06 11:04:50|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|3036.55|0
1641467100000|2022-01-06 11:05:00|3036.19|3036.19|3035.49|3035.49|3036.19|3036.19|3035.49|3035.49|0
1641467110000|2022-01-06 11:05:10|3035.35|3035.35|3035.37|3035.37|3035.48|3035.48|3035.32|3035.32|0
1641467130000|2022-01-06 11:05:30|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|0
1641467140000|2022-01-06 11:05:40|3034.72|3034.72|3034.5|3034.5|3034.72|3034.72|3034.5|3034.5|0
1641467160000|2022-01-06 11:06:00|3034.65|3034.65|3034.3|3034.3|3034.65|3034.65|3034.3|3034.3|0
1641467180000|2022-01-06 11:06:20|3034.41|3034.41|3034.3|3034.3|3034.63|3034.63|3034.3|3034.3|0
1641467190000|2022-01-06 11:06:30|3034.27|3034.27|3034.34|3034.34|3034.34|3034.34|3034.27|3034.27|0
1641467200000|2022-01-06 11:06:40|3034.21|3034.21|3034.43|3034.43|3034.54|3034.54|3034.21|3034.21|0
1641467230000|2022-01-06 11:07:10|3033.9|3033.9|3033.64|3033.64|3033.9|3033.9|3033.64|3033.64|0
1641467240000|2022-01-06 11:07:20|3033.58|3033.58|3033.79|3033.79|3033.79|3033.79|3033.58|3033.58|0
1641467250000|2022-01-06 11:07:30|3033.92|3033.92|3034.25|3034.25|3034.25|3034.25|3033.61|3033.61|0
1641467260000|2022-01-06 11:07:40|3034.47|3034.47|3034.31|3034.31|3034.47|3034.47|3034.31|3034.31|0
1641467270000|2022-01-06 11:07:50|3034.03|3034.03|3034.1|3034.1|3034.1|3034.1|3034.03|3034.03|0
1641467300000|2022-01-06 11:08:20|3033.97|3033.97|3033.98|3033.98|3033.98|3033.98|3033.87|3033.87|0
1641467340000|2022-01-06 11:09:00|3033.85|3033.85|3033.51|3033.51|3033.85|3033.85|3033.51|3033.51|0
1641467350000|2022-01-06 11:09:10|3033.37|3033.37|3033.63|3033.63|3033.63|3033.63|3033.37|3033.37|0
1641467370000|2022-01-06 11:09:30|3033.6|3033.6|3033.6|3033.6|3033.6|3033.6|3033.6|3033.6|0
1641467390000|2022-01-06 11:09:50|3033.47|3033.47|3033.47|3033.47|3033.47|3033.47|3033.47|3033.47|0
1641467400000|2022-01-06 11:10:00|3033.34|3033.34|3033.71|3033.71|3033.71|3033.71|3033.34|3033.34|0
1641467410000|2022-01-06 11:10:10|3033.65|3033.65|3033.45|3033.45|3033.65|3033.65|3033.45|3033.45|0
1641467420000|2022-01-06 11:10:20|3033.49|3033.49|3033.49|3033.49|3033.49|3033.49|3033.49|3033.49|0
1641467450000|2022-01-06 11:10:50|3033.88|3033.88|3033.72|3033.72|3033.88|3033.88|3033.57|3033.57|0
1641467460000|2022-01-06 11:11:00|3033.76|3033.76|3033.78|3033.78|3034.01|3034.01|3033.76|3033.76|0
1641467470000|2022-01-06 11:11:10|3033.67|3033.67|3033.27|3033.27|3033.67|3033.67|3033.09|3033.09|0
1641467480000|2022-01-06 11:11:20|3033.11|3033.11|3033.22|3033.22|3033.22|3033.22|3033.11|3033.11|0
1641467490000|2022-01-06 11:11:30|3033.15|3033.15|3033.15|3033.15|3033.15|3033.15|3033.15|3033.15|0
1641467500000|2022-01-06 11:11:40|3033.01|3033.01|3033.01|3033.01|3033.01|3033.01|3033.01|3033.01|0
1641467510000|2022-01-06 11:11:50|3032.88|3032.88|3032.92|3032.92|3032.92|3032.92|3032.88|3032.88|0
1641467520000|2022-01-06 11:12:00|3032.81|3032.81|3032.88|3032.88|3032.88|3032.88|3032.81|3032.81|0
1641467540000|2022-01-06 11:12:20|3033.14|3033.14|3033.14|3033.14|3033.14|3033.14|3033.14|3033.14|0
1641467550000|2022-01-06 11:12:30|3033.07|3033.07|3032.95|3032.95|3033.07|3033.07|3032.95|3032.95|0
1641467560000|2022-01-06 11:12:40|3032.63|3032.63|3032.95|3032.95|3032.95|3032.95|3032.63|3032.63|0
1641467570000|2022-01-06 11:12:50|3032.89|3032.89|3032.89|3032.89|3032.89|3032.89|3032.89|3032.89|0
1641467580000|2022-01-06 11:13:00|3032.27|3032.27|3030.9|3030.9|3032.27|3032.27|3030.9|3030.9|0
1641467590000|2022-01-06 11:13:10|3030.26|3030.26|3030.42|3030.42|3030.42|3030.42|3030.26|3030.26|0
1641467600000|2022-01-06 11:13:20|3030.39|3030.39|3030.14|3030.14|3030.39|3030.39|3030.14|3030.14|0
1641467620000|2022-01-06 11:13:40|3029.84|3029.84|3029.39|3029.39|3029.84|3029.84|3029.39|3029.39|0
1641467630000|2022-01-06 11:13:50|3029.23|3029.23|3029.23|3029.23|3029.23|3029.23|3029.23|3029.23|0
1641467640000|2022-01-06 11:14:00|3029.18|3029.18|3029.46|3029.46|3029.76|3029.76|3029.18|3029.18|0
1641467650000|2022-01-06 11:14:10|3029.94|3029.94|3029.76|3029.76|3029.94|3029.94|3029.76|3029.76|0
1641467660000|2022-01-06 11:14:20|3029.89|3029.89|3030.01|3030.01|3030.01|3030.01|3029.89|3029.89|0
1641467670000|2022-01-06 11:14:30|3030.13|3030.13|3030.13|3030.13|3030.13|3030.13|3030.13|3030.13|0
1641467690000|2022-01-06 11:14:50|3030.92|3030.92|3031.56|3031.56|3031.56|3031.56|3030.76|3030.76|0
1641467700000|2022-01-06 11:15:00|3031.71|3031.71|3031.1|3031.1|3031.71|3031.71|3031.1|3031.1|0
1641467710000|2022-01-06 11:15:10|3031.25|3031.25|3031.48|3031.48|3031.48|3031.48|3031.25|3031.25|0
1641467730000|2022-01-06 11:15:30|3031.52|3031.52|3031.52|3031.52|3031.52|3031.52|3031.52|3031.52|0
1641467740000|2022-01-06 11:15:40|3031.48|3031.48|3031.47|3031.47|3031.6|3031.6|3031.38|3031.38|0
1641467750000|2022-01-06 11:15:50|3031.42|3031.42|3031.42|3031.42|3031.42|3031.42|3031.42|3031.42|0
1641467760000|2022-01-06 11:16:00|3031.11|3031.11|3030.73|3030.73|3031.11|3031.11|3030.62|3030.62|0
1641467770000|2022-01-06 11:16:10|3030.6|3030.6|3030.46|3030.46|3030.6|3030.6|3030.46|3030.46|0
1641467780000|2022-01-06 11:16:20|3030.39|3030.39|3030.18|3030.18|3030.39|3030.39|3030.18|3030.18|0
1641467790000|2022-01-06 11:16:30|3030.5|3030.5|3030.5|3030.5|3030.5|3030.5|3030.5|3030.5|0
1641467800000|2022-01-06 11:16:40|3030.69|3030.69|3030.69|3030.69|3030.69|3030.69|3030.69|3030.69|0
1641467810000|2022-01-06 11:16:50|3030.58|3030.58|3030.58|3030.58|3030.58|3030.58|3030.58|3030.58|0
1641467820000|2022-01-06 11:17:00|3030.42|3030.42|3030.42|3030.42|3030.42|3030.42|3030.42|3030.42|0
1641467830000|2022-01-06 11:17:10|3030.53|3030.53|3030.53|3030.53|3030.53|3030.53|3030.53|3030.53|0
1641467850000|2022-01-06 11:17:30|3030.14|3030.14|3029.92|3029.92|3030.14|3030.14|3029.92|3029.92|0
1641467870000|2022-01-06 11:17:50|3029.8|3029.8|3029.8|3029.8|3029.8|3029.8|3029.8|3029.8|0
1641467890000|2022-01-06 11:18:10|3029.5|3029.5|3029.5|3029.5|3029.5|3029.5|3029.5|3029.5|0
1641467910000|2022-01-06 11:18:30|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|0
1641467920000|2022-01-06 11:18:40|3029.31|3029.31|3029.15|3029.15|3029.31|3029.31|3029.08|3029.08|0
1641467930000|2022-01-06 11:18:50|3029.08|3029.08|3029.08|3029.08|3029.08|3029.08|3029.08|3029.08|0
1641467940000|2022-01-06 11:19:00|3029.3|3029.3|3029.69|3029.69|3029.96|3029.96|3029.3|3029.3|0
1641467960000|2022-01-06 11:19:20|3029.81|3029.81|3029.81|3029.81|3029.81|3029.81|3029.81|3029.81|0
1641467970000|2022-01-06 11:19:30|3029.74|3029.74|3029.74|3029.74|3029.74|3029.74|3029.74|3029.74|0
1641468000000|2022-01-06 11:20:00|3030.01|3030.01|3029.76|3029.76|3030.01|3030.01|3029.76|3029.76|0
1641468010000|2022-01-06 11:20:10|3029.84|3029.84|3029.84|3029.84|3029.84|3029.84|3029.84|3029.84|0
1641468030000|2022-01-06 11:20:30|3029.7|3029.7|3029.56|3029.56|3029.7|3029.7|3029.56|3029.56|0
1641468040000|2022-01-06 11:20:40|3029.89|3029.89|3029.89|3029.89|3029.89|3029.89|3029.89|3029.89|0
1641468050000|2022-01-06 11:20:50|3030|3030|3030.22|3030.22|3030.22|3030.22|3030|3030|0
1641468060000|2022-01-06 11:21:00|3030.09|3030.09|3030.22|3030.22|3030.22|3030.22|3030.09|3030.09|0
1641468080000|2022-01-06 11:21:20|3029.84|3029.84|3029.89|3029.89|3029.89|3029.89|3029.73|3029.73|0
1641468130000|2022-01-06 11:22:10|3029.39|3029.39|3029.3|3029.3|3029.43|3029.43|3029.3|3029.3|0
1641468140000|2022-01-06 11:22:20|3029.17|3029.17|3029.17|3029.17|3029.17|3029.17|3029.17|3029.17|0
1641468150000|2022-01-06 11:22:30|3029.42|3029.42|3029.54|3029.54|3029.54|3029.54|3029.42|3029.42|0
1641468160000|2022-01-06 11:22:40|3029.66|3029.66|3029.66|3029.66|3029.66|3029.66|3029.66|3029.66|0
1641468170000|2022-01-06 11:22:50|3029.7|3029.7|3029.7|3029.7|3029.7|3029.7|3029.7|3029.7|0
1641468180000|2022-01-06 11:23:00|3029.82|3029.82|3029.82|3029.82|3029.82|3029.82|3029.82|3029.82|0
1641468190000|2022-01-06 11:23:10|3029.94|3029.94|3030.49|3030.49|3030.49|3030.49|3029.94|3029.94|0
1641468200000|2022-01-06 11:23:20|3030.63|3030.63|3030.75|3030.75|3030.75|3030.75|3030.63|3030.63|0
1641468210000|2022-01-06 11:23:30|3030.87|3030.87|3030.92|3030.92|3030.94|3030.94|3030.68|3030.68|0
1641468220000|2022-01-06 11:23:40|3030.68|3030.68|3030.8|3030.8|3030.8|3030.8|3030.68|3030.68|0
1641468230000|2022-01-06 11:23:50|3030.92|3030.92|3030.54|3030.54|3030.92|3030.92|3030.54|3030.54|0
1641468240000|2022-01-06 11:24:00|3030.67|3030.67|3030.67|3030.67|3030.67|3030.67|3030.67|3030.67|0
1641468250000|2022-01-06 11:24:10|3031.78|3031.78|3032.07|3032.07|3032.29|3032.29|3031.66|3031.66|0
1641468260000|2022-01-06 11:24:20|3031.12|3031.12|3029.76|3029.76|3031.24|3031.24|3029.76|3029.76|0
1641468270000|2022-01-06 11:24:30|3029.88|3029.88|3029.52|3029.52|3030|3030|3029.52|3029.52|0
1641468280000|2022-01-06 11:24:40|3029.3|3029.3|3029.32|3029.32|3029.32|3029.32|3029.08|3029.08|0
1641468290000|2022-01-06 11:24:50|3029.44|3029.44|3029.74|3029.74|3029.74|3029.74|3029.44|3029.44|0
1641468300000|2022-01-06 11:25:00|3029.6|3029.6|3029.36|3029.36|3029.67|3029.67|3029.36|3029.36|0
1641468320000|2022-01-06 11:25:20|3029.25|3029.25|3029.3|3029.3|3029.43|3029.43|3029.25|3029.25|0
1641468340000|2022-01-06 11:25:40|3029.05|3029.05|3029.05|3029.05|3029.05|3029.05|3029.05|3029.05|0
1641468350000|2022-01-06 11:25:50|3028.94|3028.94|3029.16|3029.16|3029.16|3029.16|3028.94|3028.94|0
1641468360000|2022-01-06 11:26:00|3029.03|3029.03|3028.84|3028.84|3029.03|3029.03|3028.36|3028.36|0
1641468370000|2022-01-06 11:26:10|3029.08|3029.08|3029.08|3029.08|3029.08|3029.08|3029.08|3029.08|0
1641468390000|2022-01-06 11:26:30|3029.2|3029.2|3029.48|3029.48|3029.48|3029.48|3029.2|3029.2|0
1641468400000|2022-01-06 11:26:40|3029.37|3029.37|3029.25|3029.25|3029.37|3029.37|3029.25|3029.25|0
1641468420000|2022-01-06 11:27:00|3029.32|3029.32|3029.2|3029.2|3029.32|3029.32|3029.2|3029.2|0
1641468430000|2022-01-06 11:27:10|3029.31|3029.31|3029.43|3029.43|3029.43|3029.43|3029.31|3029.31|0
1641468450000|2022-01-06 11:27:30|3029.2|3029.2|3029.06|3029.06|3029.2|3029.2|3029.06|3029.06|0
1641468460000|2022-01-06 11:27:40|3029.19|3029.19|3029.09|3029.09|3029.19|3029.19|3028.93|3028.93|0
1641468470000|2022-01-06 11:27:50|3028.93|3028.93|3028.93|3028.93|3028.93|3028.93|3028.61|3028.61|0
1641468480000|2022-01-06 11:28:00|3029.05|3029.05|3029.63|3029.63|3029.63|3029.63|3029.05|3029.05|0
1641468490000|2022-01-06 11:28:10|3029.16|3029.16|3029.3|3029.3|3029.3|3029.3|3029|3029|0
1641468500000|2022-01-06 11:28:20|3029.53|3029.53|3029.42|3029.42|3029.53|3029.53|3029.3|3029.3|0
1641468510000|2022-01-06 11:28:30|3029.69|3029.69|3029.69|3029.69|3029.69|3029.69|3029.69|3029.69|0
1641468520000|2022-01-06 11:28:40|3029.53|3029.53|3029.54|3029.54|3029.69|3029.69|3029.47|3029.47|0
1641468530000|2022-01-06 11:28:50|3029.47|3029.47|3029.74|3029.74|3029.74|3029.74|3029.47|3029.47|0
1641468540000|2022-01-06 11:29:00|3029.62|3029.62|3029.62|3029.62|3029.78|3029.78|3029.62|3029.62|0
1641468560000|2022-01-06 11:29:20|3029.55|3029.55|3029.67|3029.67|3029.67|3029.67|3029.55|3029.55|0
1641468580000|2022-01-06 11:29:40|3029.37|3029.37|3029.06|3029.06|3029.37|3029.37|3029.06|3029.06|0
1641468590000|2022-01-06 11:29:50|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|0
1641468600000|2022-01-06 11:30:00|3029.25|3029.25|3029.11|3029.11|3029.32|3029.32|3029.11|3029.11|0
1641468610000|2022-01-06 11:30:10|3029|3029|3028.94|3028.94|3029|3029|3028.94|3028.94|0
1641468620000|2022-01-06 11:30:20|3028.83|3028.83|3028.83|3028.83|3028.83|3028.83|3028.83|3028.83|0
1641468640000|2022-01-06 11:30:40|3028.76|3028.76|3028.76|3028.76|3028.76|3028.76|3028.76|3028.76|0
1641468650000|2022-01-06 11:30:50|3028.49|3028.49|3028.49|3028.49|3028.49|3028.49|3028.49|3028.49|0
1641468660000|2022-01-06 11:31:00|3028.34|3028.34|3028.34|3028.34|3028.34|3028.34|3028.34|3028.34|0
1641468670000|2022-01-06 11:31:10|3028.26|3028.26|3028.26|3028.26|3028.26|3028.26|3028.26|3028.26|0
1641468680000|2022-01-06 11:31:20|3028.38|3028.38|3028.38|3028.38|3028.38|3028.38|3028.38|3028.38|0
1641468700000|2022-01-06 11:31:40|3028.64|3028.64|3028.64|3028.64|3028.64|3028.64|3028.64|3028.64|0
1641468720000|2022-01-06 11:32:00|3028.75|3028.75|3028.75|3028.75|3028.75|3028.75|3028.75|3028.75|0
1641468730000|2022-01-06 11:32:10|3028.81|3028.81|3028.64|3028.64|3028.81|3028.81|3028.64|3028.64|0
1641468740000|2022-01-06 11:32:20|3028.76|3028.76|3028.76|3028.76|3028.76|3028.76|3028.76|3028.76|0
1641468760000|2022-01-06 11:32:40|3028.54|3028.54|3028.8|3028.8|3028.8|3028.8|3028.54|3028.54|0
1641468770000|2022-01-06 11:32:50|3028.66|3028.66|3028.66|3028.66|3028.66|3028.66|3028.66|3028.66|0
1641468780000|2022-01-06 11:33:00|3028.72|3028.72|3028.83|3028.83|3028.83|3028.83|3028.72|3028.72|0
1641468800000|2022-01-06 11:33:20|3028.96|3028.96|3028.96|3028.96|3028.96|3028.96|3028.96|3028.96|0
1641468810000|2022-01-06 11:33:30|3029.04|3029.04|3029.04|3029.04|3029.04|3029.04|3029.04|3029.04|0
1641468820000|2022-01-06 11:33:40|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|3029.18|0
1641468830000|2022-01-06 11:33:50|3028.55|3028.55|3028.44|3028.44|3028.55|3028.55|3028.44|3028.44|0
1641468840000|2022-01-06 11:34:00|3028.51|3028.51|3028.19|3028.19|3028.51|3028.51|3028.19|3028.19|0
1641468850000|2022-01-06 11:34:10|3028.12|3028.12|3027.57|3027.57|3028.21|3028.21|3027.57|3027.57|0
1641468880000|2022-01-06 11:34:40|3027.6|3027.6|3025.95|3025.95|3027.6|3027.6|3025.63|3025.63|0
1641468890000|2022-01-06 11:34:50|3025.64|3025.64|3025.25|3025.25|3025.64|3025.64|3025.25|3025.25|0
1641468900000|2022-01-06 11:35:00|3025.1|3025.1|3025.57|3025.57|3025.57|3025.57|3025.1|3025.1|0
1641468910000|2022-01-06 11:35:10|3025.28|3025.28|3025.28|3025.28|3025.28|3025.28|3025.28|3025.28|0
1641468920000|2022-01-06 11:35:20|3025.12|3025.12|3025.25|3025.25|3025.25|3025.25|3025.12|3025.12|0
1641468930000|2022-01-06 11:35:30|3025.14|3025.14|3025.14|3025.14|3025.14|3025.14|3025.14|3025.14|0
1641468940000|2022-01-06 11:35:40|3025.03|3025.03|3024.9|3024.9|3025.03|3025.03|3024.9|3024.9|0
1641468950000|2022-01-06 11:35:50|3024.84|3024.84|3024.84|3024.84|3024.84|3024.84|3024.84|3024.84|0
1641468970000|2022-01-06 11:36:10|3024.99|3024.99|3024.99|3024.99|3024.99|3024.99|3024.99|3024.99|0
1641468980000|2022-01-06 11:36:20|3025.46|3025.46|3025.23|3025.23|3025.46|3025.46|3025.15|3025.15|0
1641469020000|2022-01-06 11:37:00|3025.16|3025.16|3025.39|3025.39|3025.39|3025.39|3025.09|3025.09|0
1641469050000|2022-01-06 11:37:30|3025.32|3025.32|3024.98|3024.98|3025.32|3025.32|3024.98|3024.98|0
1641469060000|2022-01-06 11:37:40|3025.14|3025.14|3024.93|3024.93|3025.18|3025.18|3024.93|3024.93|0
1641469070000|2022-01-06 11:37:50|3024.87|3024.87|3024.87|3024.87|3024.87|3024.87|3024.87|3024.87|0
1641469080000|2022-01-06 11:38:00|3024.67|3024.67|3025.31|3025.31|3025.46|3025.46|3024.67|3024.67|0
1641469090000|2022-01-06 11:38:10|3025|3025|3024.66|3024.66|3025|3025|3024.66|3024.66|0
1641469100000|2022-01-06 11:38:20|3025.21|3025.21|3025.21|3025.21|3025.21|3025.21|3025.21|3025.21|0
1641469120000|2022-01-06 11:38:40|3024.77|3024.77|3024.88|3024.88|3024.88|3024.88|3024.24|3024.24|0
1641469130000|2022-01-06 11:38:50|3024.75|3024.75|3025|3025|3025|3025|3024.75|3024.75|0
1641469140000|2022-01-06 11:39:00|3025.16|3025.16|3024.84|3024.84|3025.16|3025.16|3024.84|3024.84|0
1641469150000|2022-01-06 11:39:10|3024.7|3024.7|3024.22|3024.22|3024.7|3024.7|3024.22|3024.22|0
1641469160000|2022-01-06 11:39:20|3023.91|3023.91|3023.67|3023.67|3023.91|3023.91|3023.67|3023.67|0
1641469210000|2022-01-06 11:40:10|3023.53|3023.53|3023.39|3023.39|3023.53|3023.53|3023.39|3023.39|0
1641469230000|2022-01-06 11:40:30|3023.33|3023.33|3023.33|3023.33|3023.33|3023.33|3023.33|3023.33|0
1641469240000|2022-01-06 11:40:40|3023.45|3023.45|3023.56|3023.56|3023.56|3023.56|3023.45|3023.45|0
1641469250000|2022-01-06 11:40:50|3023.24|3023.24|3022.92|3022.92|3023.24|3023.24|3022.45|3022.45|0
1641469260000|2022-01-06 11:41:00|3023.08|3023.08|3022.86|3022.86|3023.08|3023.08|3022.86|3022.86|0
1641469290000|2022-01-06 11:41:30|3023.02|3023.02|3022.86|3022.86|3023.02|3023.02|3022.86|3022.86|0
1641469310000|2022-01-06 11:41:50|3023.08|3023.08|3023.08|3023.08|3023.08|3023.08|3023.08|3023.08|0
1641469320000|2022-01-06 11:42:00|3023.24|3023.24|3023.24|3023.24|3023.24|3023.24|3023.24|3023.24|0
1641469330000|2022-01-06 11:42:10|3023.08|3023.08|3022.92|3022.92|3023.08|3023.08|3022.92|3022.92|0
1641469340000|2022-01-06 11:42:20|3022.76|3022.76|3022.73|3022.73|3022.89|3022.89|3022.73|3022.73|0
1641469360000|2022-01-06 11:42:40|3022.66|3022.66|3022.66|3022.66|3022.66|3022.66|3022.59|3022.59|0
1641469370000|2022-01-06 11:42:50|3022.58|3022.58|3022.48|3022.48|3022.58|3022.58|3022.46|3022.46|0
1641469380000|2022-01-06 11:43:00|3022.37|3022.37|3022.44|3022.44|3022.44|3022.44|3022.25|3022.25|0
1641469390000|2022-01-06 11:43:10|3022.59|3022.59|3022.42|3022.42|3022.59|3022.59|3022.42|3022.42|0
1641469400000|2022-01-06 11:43:20|3022.03|3022.03|3022.03|3022.03|3022.03|3022.03|3022.03|3022.03|0
1641469410000|2022-01-06 11:43:30|3021.89|3021.89|3021.59|3021.59|3021.89|3021.89|3021.28|3021.28|0
1641469420000|2022-01-06 11:43:40|3020.8|3020.8|3020.28|3020.28|3020.8|3020.8|3020.28|3020.28|0
1641469430000|2022-01-06 11:43:50|3020.12|3020.12|3019.95|3019.95|3020.12|3020.12|3019.79|3019.79|0
1641469440000|2022-01-06 11:44:00|3019.87|3019.87|3019.99|3019.99|3020.06|3020.06|3019.8|3019.8|0
1641469450000|2022-01-06 11:44:10|3020.3|3020.3|3020.3|3020.3|3020.3|3020.3|3020.3|3020.3|0
1641469460000|2022-01-06 11:44:20|3020.46|3020.46|3020.34|3020.34|3020.46|3020.46|3020.34|3020.34|0
1641469470000|2022-01-06 11:44:30|3020.13|3020.13|3020.13|3020.13|3020.13|3020.13|3020.13|3020.13|0
1641469480000|2022-01-06 11:44:40|3020.25|3020.25|3020.25|3020.25|3020.25|3020.25|3020.25|3020.25|0
1641469500000|2022-01-06 11:45:00|3020.57|3020.57|3020.57|3020.57|3020.57|3020.57|3020.57|3020.57|0
1641469510000|2022-01-06 11:45:10|3020.45|3020.45|3020.57|3020.57|3020.57|3020.57|3020.45|3020.45|0
1641469530000|2022-01-06 11:45:30|3020.35|3020.35|3020.35|3020.35|3020.35|3020.35|3020.35|3020.35|0
1641469540000|2022-01-06 11:45:40|3020.12|3020.12|3020.12|3020.12|3020.12|3020.12|3020.12|3020.12|0
1641469550000|2022-01-06 11:45:50|3019.9|3019.9|3019.72|3019.72|3019.9|3019.9|3019.72|3019.72|0
1641469560000|2022-01-06 11:46:00|3019.88|3019.88|3019.88|3019.88|3019.88|3019.88|3019.88|3019.88|0
1641469580000|2022-01-06 11:46:20|3019.99|3019.99|3019.88|3019.88|3019.99|3019.99|3019.88|3019.88|0
1641469610000|2022-01-06 11:46:50|3019.56|3019.56|3019.4|3019.4|3019.56|3019.56|3019.4|3019.4|0
1641469620000|2022-01-06 11:47:00|3019.72|3019.72|3020.27|3020.27|3020.27|3020.27|3019.72|3019.72|0
1641469630000|2022-01-06 11:47:10|3020.16|3020.16|3019.94|3019.94|3020.16|3020.16|3019.94|3019.94|0
1641469640000|2022-01-06 11:47:20|3019.68|3019.68|3019.94|3019.94|3019.94|3019.94|3019.68|3019.68|0
1641469650000|2022-01-06 11:47:30|3019.49|3019.49|3018.66|3018.66|3019.49|3019.49|3018.66|3018.66|0
1641469660000|2022-01-06 11:47:40|3018.59|3018.59|3019.18|3019.18|3019.18|3019.18|3018.59|3018.59|0
1641469670000|2022-01-06 11:47:50|3019.3|3019.3|3019.66|3019.66|3019.66|3019.66|3019.3|3019.3|0
1641469680000|2022-01-06 11:48:00|3019.55|3019.55|3019.78|3019.78|3019.78|3019.78|3019.55|3019.55|0
1641469690000|2022-01-06 11:48:10|3019.67|3019.67|3019.67|3019.67|3019.67|3019.67|3019.67|3019.67|0
1641469700000|2022-01-06 11:48:20|3019.78|3019.78|3019.89|3019.89|3020.01|3020.01|3019.78|3019.78|0
1641469710000|2022-01-06 11:48:30|3019.68|3019.68|3019.94|3019.94|3020.08|3020.08|3019.68|3019.68|0
1641469720000|2022-01-06 11:48:40|3019.87|3019.87|3020.2|3020.2|3020.33|3020.33|3019.8|3019.8|0
1641469730000|2022-01-06 11:48:50|3020.32|3020.32|3020.32|3020.32|3020.32|3020.32|3020.19|3020.19|0
1641469740000|2022-01-06 11:49:00|3020.21|3020.21|3020.06|3020.06|3020.21|3020.21|3020.06|3020.06|0
1641469750000|2022-01-06 11:49:10|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|3020.19|0
1641469760000|2022-01-06 11:49:20|3020.32|3020.32|3020.32|3020.32|3020.32|3020.32|3020.32|3020.32|0
1641469790000|2022-01-06 11:49:50|3020.46|3020.46|3020.46|3020.46|3020.46|3020.46|3020.46|3020.46|0
1641469800000|2022-01-06 11:50:00|3020.62|3020.62|3020.62|3020.62|3020.62|3020.62|3020.62|3020.62|0
1641469830000|2022-01-06 11:50:30|3020.69|3020.69|3020.74|3020.74|3020.81|3020.81|3020.69|3020.69|0
1641469840000|2022-01-06 11:50:40|3021.06|3021.06|3021.38|3021.38|3021.38|3021.38|3021.06|3021.06|0
1641469850000|2022-01-06 11:50:50|3020.9|3020.9|3020.77|3020.77|3020.9|3020.9|3020.77|3020.77|0
1641469860000|2022-01-06 11:51:00|3020.89|3020.89|3020.96|3020.96|3020.96|3020.96|3020.89|3020.89|0
1641469870000|2022-01-06 11:51:10|3020.84|3020.84|3020.84|3020.84|3020.84|3020.84|3020.84|3020.84|0
1641469890000|2022-01-06 11:51:30|3020.72|3020.72|3020.72|3020.72|3020.72|3020.72|3020.72|3020.72|0
1641469900000|2022-01-06 11:51:40|3020.86|3020.86|3020.86|3020.86|3020.86|3020.86|3020.86|3020.86|0
1641469940000|2022-01-06 11:52:20|3021|3021|3021.13|3021.13|3021.13|3021.13|3021|3021|0
1641469950000|2022-01-06 11:52:30|3021.24|3021.24|3021.24|3021.24|3021.24|3021.24|3021.24|3021.24|0
1641469970000|2022-01-06 11:52:50|3021.17|3021.17|3021.17|3021.17|3021.17|3021.17|3021.17|3021.17|0
1641469980000|2022-01-06 11:53:00|3021.05|3021.05|3020.91|3020.91|3021.05|3021.05|3020.91|3020.91|0
1641469990000|2022-01-06 11:53:10|3021.02|3021.02|3020.89|3020.89|3021.02|3021.02|3020.89|3020.89|0
1641470000000|2022-01-06 11:53:20|3020.86|3020.86|3021.07|3021.07|3021.07|3021.07|3020.86|3020.86|0
1641470020000|2022-01-06 11:53:40|3020.86|3020.86|3020.61|3020.61|3020.86|3020.86|3020.61|3020.61|0
1641470030000|2022-01-06 11:53:50|3020.92|3020.92|3020.92|3020.92|3020.92|3020.92|3020.92|3020.92|0
1641470040000|2022-01-06 11:54:00|3021.23|3021.23|3021.09|3021.09|3021.23|3021.23|3021.09|3021.09|0
1641470050000|2022-01-06 11:54:10|3021.41|3021.41|3021.41|3021.41|3021.41|3021.41|3021.41|3021.41|0
1641470110000|2022-01-06 11:55:10|3021.76|3021.76|3021.9|3021.9|3022.01|3022.01|3021.76|3021.76|0
1641470120000|2022-01-06 11:55:20|3022.12|3022.12|3022.13|3022.13|3022.13|3022.13|3022.01|3022.01|0
1641470140000|2022-01-06 11:55:40|3022|3022|3022|3022|3022|3022|3022|3022|0
1641470200000|2022-01-06 11:56:40|3021.87|3021.87|3021.57|3021.57|3021.87|3021.87|3021.5|3021.5|0
1641470220000|2022-01-06 11:57:00|3021.7|3021.7|3021.7|3021.7|3021.7|3021.7|3021.7|3021.7|0
1641470260000|2022-01-06 11:57:40|3021.77|3021.77|3021.77|3021.77|3021.77|3021.77|3021.77|3021.77|0
1641470280000|2022-01-06 11:58:00|3021.7|3021.7|3021.7|3021.7|3021.7|3021.7|3021.7|3021.7|0
1641470290000|2022-01-06 11:58:10|3021.43|3021.43|3021.37|3021.37|3021.48|3021.48|3021.32|3021.32|0
1641470310000|2022-01-06 11:58:30|3021.6|3021.6|3021.6|3021.6|3021.6|3021.6|3021.6|3021.6|0
1641470340000|2022-01-06 11:59:00|3021.83|3021.83|3021.83|3021.83|3021.83|3021.83|3021.83|3021.83|0
1641470350000|2022-01-06 11:59:10|3021.94|3021.94|3021.94|3021.94|3021.94|3021.94|3021.94|3021.94|0
1641470360000|2022-01-06 11:59:20|3021.78|3021.78|3021.94|3021.94|3021.94|3021.94|3021.78|3021.78|0
1641470370000|2022-01-06 11:59:30|3022.18|3022.18|3022.29|3022.29|3022.29|3022.29|3022.18|3022.18|0
1641470380000|2022-01-06 11:59:40|3022.25|3022.25|3022.25|3022.25|3022.25|3022.25|3022.25|3022.25|0
1641470390000|2022-01-06 11:59:50|3022.41|3022.41|3021.64|3021.64|3022.41|3022.41|3021.49|3021.49|0
1641470400000|2022-01-06 12:00:00|3021.58|3021.58|3022.22|3022.22|3022.22|3022.22|3021.54|3021.54|0
1641470410000|2022-01-06 12:00:10|3022.09|3022.09|3022.16|3022.16|3022.16|3022.16|3022.09|3022.09|0
1641470420000|2022-01-06 12:00:20|3022.31|3022.31|3022.62|3022.62|3022.62|3022.62|3022.31|3022.31|0
1641470430000|2022-01-06 12:00:30|3022.91|3022.91|3023.36|3023.36|3023.36|3023.36|3022.91|3022.91|0
1641470440000|2022-01-06 12:00:40|3023.48|3023.48|3023.48|3023.48|3023.48|3023.48|3023.48|3023.48|0
1641470450000|2022-01-06 12:00:50|3023.64|3023.64|3023.89|3023.89|3023.89|3023.89|3023.64|3023.64|0
1641470460000|2022-01-06 12:01:00|3023.96|3023.96|3023.96|3023.96|3023.96|3023.96|3023.96|3023.96|0
1641470470000|2022-01-06 12:01:10|3024.1|3024.1|3024.26|3024.26|3024.26|3024.26|3024.1|3024.1|0
1641470480000|2022-01-06 12:01:20|3024.33|3024.33|3024.58|3024.58|3024.58|3024.58|3024.33|3024.33|0
1641470490000|2022-01-06 12:01:30|3024.45|3024.45|3024.56|3024.56|3024.69|3024.69|3024.45|3024.45|0
1641470500000|2022-01-06 12:01:40|3024.44|3024.44|3024.75|3024.75|3024.75|3024.75|3024.44|3024.44|0
1641470510000|2022-01-06 12:01:50|3024.49|3024.49|3024.45|3024.45|3024.49|3024.49|3024.45|3024.45|0
1641470520000|2022-01-06 12:02:00|3024.41|3024.41|3022.92|3022.92|3024.41|3024.41|3022.92|3022.92|0
1641470530000|2022-01-06 12:02:10|3022.59|3022.59|3022.63|3022.63|3022.85|3022.85|3022.52|3022.52|0
1641470540000|2022-01-06 12:02:20|3022.5|3022.5|3022.5|3022.5|3022.5|3022.5|3022.5|3022.5|0
1641470550000|2022-01-06 12:02:30|3022.38|3022.38|3022.14|3022.14|3022.5|3022.5|3022.14|3022.14|0
1641470560000|2022-01-06 12:02:40|3022.03|3022.03|3021.78|3021.78|3022.03|3022.03|3021.78|3021.78|0
1641470570000|2022-01-06 12:02:50|3021.65|3021.65|3021.54|3021.54|3021.65|3021.65|3021.54|3021.54|0
1641470580000|2022-01-06 12:03:00|3020.92|3020.92|3020.37|3020.37|3020.92|3020.92|3020.37|3020.37|0
1641470590000|2022-01-06 12:03:10|3020.06|3020.06|3020.06|3020.06|3020.06|3020.06|3020.06|3020.06|0
1641470600000|2022-01-06 12:03:20|3020.03|3020.03|3020.03|3020.03|3020.03|3020.03|3020.03|3020.03|0
1641470610000|2022-01-06 12:03:30|3019.85|3019.85|3020.17|3020.17|3020.17|3020.17|3019.85|3019.85|0
1641470620000|2022-01-06 12:03:40|3020.09|3020.09|3020.13|3020.13|3020.25|3020.25|3020.09|3020.09|0
1641470630000|2022-01-06 12:03:50|3020.09|3020.09|3020.09|3020.09|3020.09|3020.09|3020.09|3020.09|0
1641470640000|2022-01-06 12:04:00|3019.3|3019.3|3019.12|3019.12|3019.43|3019.43|3019.12|3019.12|0
1641470660000|2022-01-06 12:04:20|3019.25|3019.25|3019.25|3019.25|3019.25|3019.25|3019.25|3019.25|0
1641470670000|2022-01-06 12:04:30|3019.18|3019.18|3019.18|3019.18|3019.18|3019.18|3019.18|3019.18|0
1641470700000|2022-01-06 12:05:00|3019.29|3019.29|3019.4|3019.4|3019.4|3019.4|3019.29|3019.29|0
1641470710000|2022-01-06 12:05:10|3019.27|3019.27|3019.4|3019.4|3019.4|3019.4|3019.17|3019.17|0
1641470730000|2022-01-06 12:05:30|3019.27|3019.27|3019.01|3019.01|3019.3|3019.3|3019.01|3019.01|0
1641470750000|2022-01-06 12:05:50|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|3019.15|0
1641470760000|2022-01-06 12:06:00|3019.63|3019.63|3019.04|3019.04|3019.63|3019.63|3019.04|3019.04|0
1641470770000|2022-01-06 12:06:10|3018.91|3018.91|3018.97|3018.97|3019.03|3019.03|3018.91|3018.91|0
1641470780000|2022-01-06 12:06:20|3018.9|3018.9|3018.97|3018.97|3018.97|3018.97|3018.9|3018.9|0
1641470800000|2022-01-06 12:06:40|3019.04|3019.04|3018.64|3018.64|3019.04|3019.04|3018.64|3018.64|0
1641470820000|2022-01-06 12:07:00|3018.51|3018.51|3018.41|3018.41|3018.7|3018.7|3018.38|3018.38|0
1641470830000|2022-01-06 12:07:10|3018.54|3018.54|3019.02|3019.02|3019.02|3019.02|3018.41|3018.41|0
1641470840000|2022-01-06 12:07:20|3019.09|3019.09|3019.09|3019.09|3019.09|3019.09|3019.09|3019.09|0
1641470850000|2022-01-06 12:07:30|3019.36|3019.36|3019.36|3019.36|3019.36|3019.36|3019.36|3019.36|0
1641470870000|2022-01-06 12:07:50|3019.49|3019.49|3019.79|3019.79|3019.79|3019.79|3019.49|3019.49|0
1641470880000|2022-01-06 12:08:00|3019.72|3019.72|3020.12|3020.12|3020.12|3020.12|3019.72|3019.72|0
1641470890000|2022-01-06 12:08:10|3020.24|3020.24|3020.23|3020.23|3020.24|3020.24|3020.16|3020.16|0
1641470910000|2022-01-06 12:08:30|3020.36|3020.36|3020.36|3020.36|3020.36|3020.36|3020.36|3020.36|0
1641470920000|2022-01-06 12:08:40|3020.5|3020.5|3020.5|3020.5|3020.5|3020.5|3020.5|3020.5|0
1641470930000|2022-01-06 12:08:50|3020.18|3020.18|3020.18|3020.18|3020.18|3020.18|3020.18|3020.18|0
1641470940000|2022-01-06 12:09:00|3020.04|3020.04|3020.04|3020.04|3020.04|3020.04|3020.04|3020.04|0
1641470960000|2022-01-06 12:09:20|3019.73|3019.73|3019.6|3019.6|3019.73|3019.73|3019.6|3019.6|0
1641470970000|2022-01-06 12:09:30|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|3019.29|0
1641470990000|2022-01-06 12:09:50|3019.61|3019.61|3019.61|3019.61|3019.61|3019.61|3019.61|3019.61|0
1641471000000|2022-01-06 12:10:00|3019.73|3019.73|3019.61|3019.61|3019.73|3019.73|3019.61|3019.61|0
1641471020000|2022-01-06 12:10:20|3019.45|3019.45|3019.49|3019.49|3019.49|3019.49|3019.45|3019.45|0
1641471030000|2022-01-06 12:10:30|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|0
1641471050000|2022-01-06 12:10:50|3019.04|3019.04|3019.04|3019.04|3019.04|3019.04|3019.04|3019.04|0
1641471080000|2022-01-06 12:11:20|3018.97|3018.97|3018.97|3018.97|3018.97|3018.97|3018.97|3018.97|0
1641471090000|2022-01-06 12:11:30|3018.9|3018.9|3018.89|3018.89|3019.03|3019.03|3018.89|3018.89|0
1641471100000|2022-01-06 12:11:40|3019.33|3019.33|3020.12|3020.12|3020.12|3020.12|3019.33|3019.33|0
1641471110000|2022-01-06 12:11:50|3020.35|3020.35|3020.35|3020.35|3020.35|3020.35|3020.35|3020.35|0
1641471120000|2022-01-06 12:12:00|3020.28|3020.28|3020.28|3020.28|3020.28|3020.28|3020.28|3020.28|0
1641471130000|2022-01-06 12:12:10|3020.76|3020.76|3020.76|3020.76|3020.76|3020.76|3020.76|3020.76|0
1641471170000|2022-01-06 12:12:50|3020.8|3020.8|3021.04|3021.04|3021.26|3021.26|3020.8|3020.8|0
1641471180000|2022-01-06 12:13:00|3021.41|3021.41|3021.69|3021.69|3021.69|3021.69|3021.41|3021.41|0
1641471190000|2022-01-06 12:13:10|3021.55|3021.55|3021.48|3021.48|3021.55|3021.55|3021.48|3021.48|0
1641471200000|2022-01-06 12:13:20|3021.44|3021.44|3021.44|3021.44|3021.44|3021.44|3021.44|3021.44|0
1641471210000|2022-01-06 12:13:30|3021.5|3021.5|3021.5|3021.5|3021.5|3021.5|3021.5|3021.5|0
1641471220000|2022-01-06 12:13:40|3021.56|3021.56|3021.56|3021.56|3021.56|3021.56|3021.56|3021.56|0
1641471230000|2022-01-06 12:13:50|3021.5|3021.5|3021.5|3021.5|3021.5|3021.5|3021.5|3021.5|0
1641471240000|2022-01-06 12:14:00|3021.61|3021.61|3021.61|3021.61|3021.61|3021.61|3021.61|3021.61|0
1641471250000|2022-01-06 12:14:10|3021.49|3021.49|3021.49|3021.49|3021.49|3021.49|3021.49|3021.49|0
1641471300000|2022-01-06 12:15:00|3021.33|3021.33|3021.25|3021.25|3021.33|3021.33|3021.25|3021.25|0
1641471310000|2022-01-06 12:15:10|3021.21|3021.21|3020.74|3020.74|3021.21|3021.21|3020.74|3020.74|0
1641471330000|2022-01-06 12:15:30|3020.66|3020.66|3020.44|3020.44|3020.66|3020.66|3020.44|3020.44|0
1641471360000|2022-01-06 12:16:00|3020.5|3020.5|3020.61|3020.61|3020.61|3020.61|3020.5|3020.5|0
1641471370000|2022-01-06 12:16:10|3020.72|3020.72|3020.72|3020.72|3020.72|3020.72|3020.72|3020.72|0
1641471400000|2022-01-06 12:16:40|3020.95|3020.95|3021.22|3021.22|3021.22|3021.22|3020.95|3020.95|0
1641471410000|2022-01-06 12:16:50|3021.18|3021.18|3021.18|3021.18|3021.18|3021.18|3021.18|3021.18|0
1641471420000|2022-01-06 12:17:00|3021.58|3021.58|3021.34|3021.34|3021.58|3021.58|3021.27|3021.27|0
1641471430000|2022-01-06 12:17:10|3021.15|3021.15|3021.15|3021.15|3021.15|3021.15|3021.15|3021.15|0
1641471460000|2022-01-06 12:17:40|3021.08|3021.08|3021.08|3021.08|3021.08|3021.08|3021.08|3021.08|0
1641471480000|2022-01-06 12:18:00|3021.11|3021.11|3020.59|3020.59|3021.11|3021.11|3020.59|3020.59|0
1641471490000|2022-01-06 12:18:10|3020.7|3020.7|3020.82|3020.82|3020.82|3020.82|3020.7|3020.7|0
1641471510000|2022-01-06 12:18:30|3020.69|3020.69|3020.57|3020.57|3020.69|3020.69|3020.57|3020.57|0
1641471540000|2022-01-06 12:19:00|3020.41|3020.41|3020.21|3020.21|3020.57|3020.57|3020.21|3020.21|0
1641471550000|2022-01-06 12:19:10|3019.89|3019.89|3019.49|3019.49|3019.89|3019.89|3019.49|3019.49|0
1641471560000|2022-01-06 12:19:20|3018.85|3018.85|3018.99|3018.99|3018.99|3018.99|3018.85|3018.85|0
1641471570000|2022-01-06 12:19:30|3019.31|3019.31|3019.31|3019.31|3019.31|3019.31|3019.31|3019.31|0
1641471580000|2022-01-06 12:19:40|3019.35|3019.35|3019.16|3019.16|3019.35|3019.35|3019.16|3019.16|0
1641471610000|2022-01-06 12:20:10|3019.11|3019.11|3018.88|3018.88|3019.11|3019.11|3018.88|3018.88|0
1641471620000|2022-01-06 12:20:20|3018.83|3018.83|3018.83|3018.83|3018.83|3018.83|3018.83|3018.83|0
1641471660000|2022-01-06 12:21:00|3018.9|3018.9|3018.9|3018.9|3018.9|3018.9|3018.9|3018.9|0
1641471670000|2022-01-06 12:21:10|3018.77|3018.77|3018.77|3018.77|3018.77|3018.77|3018.77|3018.77|0
1641471680000|2022-01-06 12:21:20|3018.9|3018.9|3018.77|3018.77|3018.9|3018.9|3018.77|3018.77|0
1641471710000|2022-01-06 12:21:50|3018.85|3018.85|3018.85|3018.85|3018.85|3018.85|3018.85|3018.85|0
1641471720000|2022-01-06 12:22:00|3018.81|3018.81|3018.77|3018.77|3018.81|3018.81|3018.77|3018.77|0
1641471730000|2022-01-06 12:22:10|3018.46|3018.46|3018.32|3018.32|3018.46|3018.46|3018.32|3018.32|0
1641471780000|2022-01-06 12:23:00|3018.1|3018.1|3018.1|3018.1|3018.1|3018.1|3018.1|3018.1|0
1641471810000|2022-01-06 12:23:30|3018.17|3018.17|3017.31|3017.31|3018.24|3018.24|3017.31|3017.31|0
1641471820000|2022-01-06 12:23:40|3017.18|3017.18|3017.53|3017.53|3017.53|3017.53|3017.18|3017.18|0
1641471830000|2022-01-06 12:23:50|3017.76|3017.76|3017.76|3017.76|3017.76|3017.76|3017.76|3017.76|0
1641471880000|2022-01-06 12:24:40|3017.53|3017.53|3017.53|3017.53|3017.53|3017.53|3017.53|3017.53|0
1641471900000|2022-01-06 12:25:00|3017.6|3017.6|3017.6|3017.6|3017.6|3017.6|3017.6|3017.6|0
1641471920000|2022-01-06 12:25:20|3017.74|3017.74|3017.86|3017.86|3017.86|3017.86|3017.74|3017.74|0
1641471930000|2022-01-06 12:25:30|3017.8|3017.8|3017.51|3017.51|3017.8|3017.8|3017.51|3017.51|0
1641471940000|2022-01-06 12:25:40|3017.44|3017.44|3017.44|3017.44|3017.44|3017.44|3017.44|3017.44|0
1641471950000|2022-01-06 12:25:50|3017.38|3017.38|3017.38|3017.38|3017.38|3017.38|3017.38|3017.38|0
1641471960000|2022-01-06 12:26:00|3017.25|3017.25|3017.25|3017.25|3017.25|3017.25|3017.25|3017.25|0
1641472010000|2022-01-06 12:26:50|3017.12|3017.12|3016.2|3016.2|3017.12|3017.12|3016.2|3016.2|0
1641472020000|2022-01-06 12:27:00|3016.13|3016.13|3016.06|3016.06|3016.21|3016.21|3016.06|3016.06|0
1641472030000|2022-01-06 12:27:10|3016.17|3016.17|3016.48|3016.48|3016.48|3016.48|3016.17|3016.17|0
1641472040000|2022-01-06 12:27:20|3016.12|3016.12|3016.12|3016.12|3016.12|3016.12|3016.12|3016.12|0
1641472060000|2022-01-06 12:27:40|3015.49|3015.49|3015.49|3015.49|3015.49|3015.49|3015.49|3015.49|0
1641472070000|2022-01-06 12:27:50|3015.38|3015.38|3015.31|3015.31|3015.38|3015.38|3015.31|3015.31|0
1641472080000|2022-01-06 12:28:00|3014.99|3014.99|3014.99|3014.99|3014.99|3014.99|3014.83|3014.83|0
1641472110000|2022-01-06 12:28:30|3014.83|3014.83|3014.75|3014.75|3014.83|3014.83|3014.75|3014.75|0
1641472120000|2022-01-06 12:28:40|3014.68|3014.68|3014.61|3014.61|3014.68|3014.68|3014.61|3014.61|0
1641472130000|2022-01-06 12:28:50|3014.64|3014.64|3014.64|3014.64|3014.64|3014.64|3014.64|3014.64|0
1641472140000|2022-01-06 12:29:00|3014.8|3014.8|3014.8|3014.8|3014.8|3014.8|3014.8|3014.8|0
1641472150000|2022-01-06 12:29:10|3014.87|3014.87|3014.87|3014.87|3014.87|3014.87|3014.87|3014.87|0
1641472160000|2022-01-06 12:29:20|3015.35|3015.35|3015.39|3015.39|3015.39|3015.39|3015.35|3015.35|0
1641472170000|2022-01-06 12:29:30|3015.08|3015.08|3015.08|3015.08|3015.08|3015.08|3015.08|3015.08|0
1641472210000|2022-01-06 12:30:10|3014.77|3014.77|3014.69|3014.69|3015|3015|3014.69|3014.69|0
1641472240000|2022-01-06 12:30:40|3014.58|3014.58|3014.47|3014.47|3014.58|3014.58|3014.47|3014.47|0
1641472250000|2022-01-06 12:30:50|3014.61|3014.61|3014.68|3014.68|3014.68|3014.68|3014.61|3014.61|0
1641472260000|2022-01-06 12:31:00|3014.99|3014.99|3014.99|3014.99|3014.99|3014.99|3014.99|3014.99|0
1641472280000|2022-01-06 12:31:20|3015.1|3015.1|3015.1|3015.1|3015.1|3015.1|3015.1|3015.1|0
1641472290000|2022-01-06 12:31:30|3015.42|3015.42|3015.29|3015.29|3015.54|3015.54|3015.29|3015.29|0
1641472310000|2022-01-06 12:31:50|3015.44|3015.44|3015.44|3015.44|3015.44|3015.44|3015.44|3015.44|0
1641472330000|2022-01-06 12:32:10|3015.51|3015.51|3015.51|3015.51|3015.51|3015.51|3015.51|3015.51|0
1641472390000|2022-01-06 12:33:10|3015.38|3015.38|3015.38|3015.38|3015.38|3015.38|3015.38|3015.38|0
1641472440000|2022-01-06 12:34:00|3015.52|3015.52|3015.74|3015.74|3015.74|3015.74|3015.52|3015.52|0
1641472450000|2022-01-06 12:34:10|3015.96|3015.96|3015.82|3015.82|3016.15|3016.15|3015.82|3015.82|0
1641472460000|2022-01-06 12:34:20|3015.93|3015.93|3016.17|3016.17|3016.24|3016.24|3015.93|3015.93|0
1641472470000|2022-01-06 12:34:30|3016.3|3016.3|3016.3|3016.3|3016.3|3016.3|3016.3|3016.3|0
1641472480000|2022-01-06 12:34:40|3016.34|3016.34|3016.47|3016.47|3016.47|3016.47|3016.34|3016.34|0
1641472490000|2022-01-06 12:34:50|3016.35|3016.35|3016.22|3016.22|3016.35|3016.35|3016.22|3016.22|0
1641472500000|2022-01-06 12:35:00|3016.19|3016.19|3016.05|3016.05|3016.19|3016.19|3016.05|3016.05|0
1641472520000|2022-01-06 12:35:20|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|3016.11|0
1641472530000|2022-01-06 12:35:30|3016.19|3016.19|3016.19|3016.19|3016.19|3016.19|3016.19|3016.19|0
1641472550000|2022-01-06 12:35:50|3016.27|3016.27|3016.11|3016.11|3016.58|3016.58|3016.11|3016.11|0
1641472560000|2022-01-06 12:36:00|3016.18|3016.18|3016.18|3016.18|3016.18|3016.18|3016.18|3016.18|0
1641472580000|2022-01-06 12:36:20|3016.29|3016.29|3016.29|3016.29|3016.29|3016.29|3016.29|3016.29|0
1641472600000|2022-01-06 12:36:40|3016.42|3016.42|3016.35|3016.35|3016.42|3016.42|3016.35|3016.35|0
1641472610000|2022-01-06 12:36:50|3016.24|3016.24|3016.24|3016.24|3016.24|3016.24|3016.24|3016.24|0
1641472620000|2022-01-06 12:37:00|3016.08|3016.08|3015.9|3015.9|3016.08|3016.08|3015.9|3015.9|0
1641472660000|2022-01-06 12:37:40|3015.83|3015.83|3015.83|3015.83|3015.83|3015.83|3015.83|3015.83|0
1641472670000|2022-01-06 12:37:50|3015.71|3015.71|3015.71|3015.71|3015.71|3015.71|3015.71|3015.71|0
1641472680000|2022-01-06 12:38:00|3015.59|3015.59|3016.37|3016.37|3016.37|3016.37|3015.59|3015.59|0
1641472710000|2022-01-06 12:38:30|3016.5|3016.5|3016.37|3016.37|3016.5|3016.5|3016.37|3016.37|0
1641472720000|2022-01-06 12:38:40|3016.5|3016.5|3016.5|3016.5|3016.5|3016.5|3016.5|3016.5|0
1641472730000|2022-01-06 12:38:50|3016.37|3016.37|3016.37|3016.37|3016.37|3016.37|3016.37|3016.37|0
1641472740000|2022-01-06 12:39:00|3016.53|3016.53|3016.21|3016.21|3016.53|3016.53|3016.21|3016.21|0
1641472750000|2022-01-06 12:39:10|3016.09|3016.09|3016.09|3016.09|3016.09|3016.09|3016.09|3016.09|0
1641472760000|2022-01-06 12:39:20|3016.31|3016.31|3016.45|3016.45|3016.45|3016.45|3016.31|3016.31|0
1641472780000|2022-01-06 12:39:40|3016.34|3016.34|3016.18|3016.18|3016.34|3016.34|3016.18|3016.18|0
1641472800000|2022-01-06 12:40:00|3016.12|3016.12|3016.06|3016.06|3016.12|3016.12|3016.06|3016.06|0
1641472810000|2022-01-06 12:40:10|3016.17|3016.17|3016.17|3016.17|3016.17|3016.17|3016.17|3016.17|0
1641472820000|2022-01-06 12:40:20|3016.13|3016.13|3016.13|3016.13|3016.13|3016.13|3016.13|3016.13|0
1641472830000|2022-01-06 12:40:30|3016.06|3016.06|3015.99|3015.99|3016.06|3016.06|3015.99|3015.99|0
1641472880000|2022-01-06 12:41:20|3016.03|3016.03|3016.07|3016.07|3016.07|3016.07|3016.03|3016.03|0
1641472910000|2022-01-06 12:41:50|3016.23|3016.23|3016.08|3016.08|3016.56|3016.56|3016.08|3016.08|0
1641472920000|2022-01-06 12:42:00|3015.95|3015.95|3015.82|3015.82|3015.95|3015.95|3015.82|3015.82|0
1641472930000|2022-01-06 12:42:10|3015.95|3015.95|3016.21|3016.21|3016.21|3016.21|3015.95|3015.95|0
1641472940000|2022-01-06 12:42:20|3016.14|3016.14|3016.32|3016.32|3016.41|3016.41|3016|3016|0
1641472970000|2022-01-06 12:42:50|3016.46|3016.46|3016.47|3016.47|3016.6|3016.6|3016.46|3016.46|0
1641473010000|2022-01-06 12:43:30|3016.6|3016.6|3016.6|3016.6|3016.6|3016.6|3016.6|3016.6|0
1641473020000|2022-01-06 12:43:40|3016.73|3016.73|3016.6|3016.6|3016.73|3016.73|3016.6|3016.6|0
1641473030000|2022-01-06 12:43:50|3016.67|3016.67|3016.14|3016.14|3016.74|3016.74|3016.14|3016.14|0
1641473040000|2022-01-06 12:44:00|3016.07|3016.07|3016.16|3016.16|3016.16|3016.16|3016|3016|0
1641473050000|2022-01-06 12:44:10|3016.32|3016.32|3016.32|3016.32|3016.32|3016.32|3016.09|3016.09|0
1641473060000|2022-01-06 12:44:20|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|3016.44|0
1641473070000|2022-01-06 12:44:30|3016.76|3016.76|3016.6|3016.6|3016.76|3016.76|3016.6|3016.6|0
1641473080000|2022-01-06 12:44:40|3017.07|3017.07|3017.53|3017.53|3017.69|3017.69|3017.07|3017.07|0
1641473090000|2022-01-06 12:44:50|3017.46|3017.46|3017.46|3017.46|3017.46|3017.46|3017.46|3017.46|0
1641473100000|2022-01-06 12:45:00|3017.35|3017.35|3017.22|3017.22|3017.35|3017.35|3017.22|3017.22|0
1641473110000|2022-01-06 12:45:10|3017.15|3017.15|3017|3017|3017.15|3017.15|3017|3017|0
1641473130000|2022-01-06 12:45:30|3017.3|3017.3|3017.3|3017.3|3017.3|3017.3|3017.3|3017.3|0
1641473150000|2022-01-06 12:45:50|3017.42|3017.42|3017.42|3017.42|3017.42|3017.42|3017.42|3017.42|0
1641473160000|2022-01-06 12:46:00|3017.68|3017.68|3017.53|3017.53|3017.68|3017.68|3017.53|3017.53|0
1641473170000|2022-01-06 12:46:10|3017.56|3017.56|3017.56|3017.56|3017.56|3017.56|3017.56|3017.56|0
1641473180000|2022-01-06 12:46:20|3017.3|3017.3|3017.16|3017.16|3017.3|3017.3|3017.16|3017.16|0
1641473200000|2022-01-06 12:46:40|3017.04|3017.04|3017.04|3017.04|3017.04|3017.04|3016.93|3016.93|0
1641473210000|2022-01-06 12:46:50|3017.36|3017.36|3017.49|3017.49|3017.49|3017.49|3017.36|3017.36|0
1641473220000|2022-01-06 12:47:00|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|3017.71|0
1641473230000|2022-01-06 12:47:10|3017.58|3017.58|3017.72|3017.72|3017.8|3017.8|3017.58|3017.58|0
1641473240000|2022-01-06 12:47:20|3017.66|3017.66|3017.72|3017.72|3017.72|3017.72|3017.66|3017.66|0
1641473260000|2022-01-06 12:47:40|3018.03|3018.03|3017.95|3017.95|3018.03|3018.03|3017.95|3017.95|0
1641473290000|2022-01-06 12:48:10|3017.63|3017.63|3017.63|3017.63|3017.63|3017.63|3017.63|3017.63|0
1641473300000|2022-01-06 12:48:20|3017.52|3017.52|3017.66|3017.66|3017.87|3017.87|3017.52|3017.52|0
1641473310000|2022-01-06 12:48:30|3017.87|3017.87|3017.95|3017.95|3017.95|3017.95|3017.87|3017.87|0
1641473320000|2022-01-06 12:48:40|3017.83|3017.83|3017.46|3017.46|3017.83|3017.83|3017.39|3017.39|0
1641473330000|2022-01-06 12:48:50|3017.39|3017.39|3017.32|3017.32|3017.39|3017.39|3017.32|3017.32|0
1641473340000|2022-01-06 12:49:00|3017.46|3017.46|3017.46|3017.46|3017.46|3017.46|3017.46|3017.46|0
1641473360000|2022-01-06 12:49:20|3017.57|3017.57|3017.68|3017.68|3017.68|3017.68|3017.57|3017.57|0
1641473370000|2022-01-06 12:49:30|3017.76|3017.76|3017.76|3017.76|3017.76|3017.76|3017.76|3017.76|0
1641473380000|2022-01-06 12:49:40|3017.63|3017.63|3017.63|3017.63|3017.63|3017.63|3017.63|3017.63|0
1641473390000|2022-01-06 12:49:50|3017.94|3017.94|3018.02|3018.02|3018.02|3018.02|3017.94|3017.94|0
1641473400000|2022-01-06 12:50:00|3017.7|3017.7|3017.63|3017.63|3017.7|3017.7|3017.63|3017.63|0
1641473410000|2022-01-06 12:50:10|3017.31|3017.31|3016.48|3016.48|3017.31|3017.31|3016.48|3016.48|0
1641473440000|2022-01-06 12:50:40|3016.25|3016.25|3016.21|3016.21|3016.25|3016.25|3016.14|3016.14|0
1641473450000|2022-01-06 12:50:50|3016.28|3016.28|3016.28|3016.28|3016.28|3016.28|3016.28|3016.28|0
1641473470000|2022-01-06 12:51:10|3016.1|3016.1|3016.1|3016.1|3016.1|3016.1|3016.1|3016.1|0
1641473500000|2022-01-06 12:51:40|3015.99|3015.99|3015.99|3015.99|3015.99|3015.99|3015.99|3015.99|0
1641473510000|2022-01-06 12:51:50|3016.31|3016.31|3016.31|3016.31|3016.31|3016.31|3016.31|3016.31|0
1641473530000|2022-01-06 12:52:10|3016.15|3016.15|3016.15|3016.15|3016.15|3016.15|3016.15|3016.15|0
1641473540000|2022-01-06 12:52:20|3016.08|3016.08|3016.41|3016.41|3016.41|3016.41|3016.08|3016.08|0
1641473550000|2022-01-06 12:52:30|3016.68|3016.68|3016.54|3016.54|3016.68|3016.68|3016.41|3016.41|0
1641473560000|2022-01-06 12:52:40|3016.86|3016.86|3016.66|3016.66|3016.86|3016.86|3016.66|3016.66|0
1641473570000|2022-01-06 12:52:50|3016.73|3016.73|3016.6|3016.6|3016.73|3016.73|3016.6|3016.6|0
1641473580000|2022-01-06 12:53:00|3016.73|3016.73|3016.73|3016.73|3016.73|3016.73|3016.73|3016.73|0
1641473600000|2022-01-06 12:53:20|3017.19|3017.19|3017.59|3017.59|3017.59|3017.59|3017.19|3017.19|0
1641473610000|2022-01-06 12:53:30|3017.81|3017.81|3017.81|3017.81|3017.81|3017.81|3017.81|3017.81|0
1641473620000|2022-01-06 12:53:40|3017.88|3017.88|3017.88|3017.88|3017.88|3017.88|3017.88|3017.88|0
1641473640000|2022-01-06 12:54:00|3017.75|3017.75|3017.62|3017.62|3017.75|3017.75|3017.62|3017.62|0
1641473670000|2022-01-06 12:54:30|3017.76|3017.76|3017.69|3017.69|3017.83|3017.83|3017.69|3017.69|0
1641473740000|2022-01-06 12:55:40|3017.58|3017.58|3017.46|3017.46|3017.58|3017.58|3017.46|3017.46|0
1641473750000|2022-01-06 12:55:50|3017.58|3017.58|3017.65|3017.65|3017.65|3017.65|3017.58|3017.58|0
1641473760000|2022-01-06 12:56:00|3017.52|3017.52|3017.52|3017.52|3017.52|3017.52|3017.52|3017.52|0
1641473780000|2022-01-06 12:56:20|3017.83|3017.83|3017.83|3017.83|3017.83|3017.83|3017.83|3017.83|0
1641473790000|2022-01-06 12:56:30|3018.14|3018.14|3018.75|3018.75|3018.75|3018.75|3018.14|3018.14|0
1641473800000|2022-01-06 12:56:40|3019.06|3019.06|3018.95|3018.95|3019.06|3019.06|3018.95|3018.95|0
1641473810000|2022-01-06 12:56:50|3018.88|3018.88|3018.66|3018.66|3018.88|3018.88|3018.66|3018.66|0
1641473830000|2022-01-06 12:57:10|3019.14|3019.14|3019.14|3019.14|3019.14|3019.14|3019.14|3019.14|0
1641473840000|2022-01-06 12:57:20|3018.83|3018.83|3018.83|3018.83|3018.83|3018.83|3018.83|3018.83|0
1641473850000|2022-01-06 12:57:30|3018.87|3018.87|3018.91|3018.91|3018.91|3018.91|3018.87|3018.87|0
1641473860000|2022-01-06 12:57:40|3018.98|3018.98|3019.05|3019.05|3019.05|3019.05|3018.98|3018.98|0
1641473870000|2022-01-06 12:57:50|3019.17|3019.17|3019.68|3019.68|3019.68|3019.68|3019.17|3019.17|0
1641473890000|2022-01-06 12:58:10|3020|3020|3020|3020|3020|3020|3020|3020|0
1641473900000|2022-01-06 12:58:20|3020.12|3020.12|3020.19|3020.19|3020.19|3020.19|3020.12|3020.12|0
1641473920000|2022-01-06 12:58:40|3020.42|3020.42|3020.42|3020.42|3020.42|3020.42|3020.42|3020.42|0
1641473930000|2022-01-06 12:58:50|3020.48|3020.48|3020.51|3020.51|3020.51|3020.51|3020.48|3020.48|0
1641473940000|2022-01-06 12:59:00|3020.38|3020.38|3020.38|3020.38|3020.38|3020.38|3020.38|3020.38|0
1641473950000|2022-01-06 12:59:10|3020.5|3020.5|3020.5|3020.5|3020.5|3020.5|3020.5|3020.5|0
1641473980000|2022-01-06 12:59:40|3020.76|3020.76|3020.89|3020.89|3021.03|3021.03|3020.76|3020.76|0
1641474020000|2022-01-06 13:00:20|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|3021.02|0
1641474030000|2022-01-06 13:00:30|3021.13|3021.13|3020.8|3020.8|3021.13|3021.13|3020.8|3020.8|0
1641474050000|2022-01-06 13:00:50|3020.93|3020.93|3020.93|3020.93|3020.93|3020.93|3020.93|3020.93|0
1641474060000|2022-01-06 13:01:00|3020.87|3020.87|3022.33|3022.33|3022.33|3022.33|3020.87|3020.87|0
1641474080000|2022-01-06 13:01:20|3022.45|3022.45|3022.45|3022.45|3022.45|3022.45|3022.45|3022.45|0
1641474100000|2022-01-06 13:01:40|3022.33|3022.33|3022.33|3022.33|3022.33|3022.33|3022.33|3022.33|0
1641474120000|2022-01-06 13:02:00|3022.19|3022.19|3022.19|3022.19|3022.19|3022.19|3022.19|3022.19|0
1641474130000|2022-01-06 13:02:10|3022.32|3022.32|3022.19|3022.19|3022.32|3022.32|3022.19|3022.19|0
1641474140000|2022-01-06 13:02:20|3022.05|3022.05|3022.05|3022.05|3022.05|3022.05|3022.05|3022.05|0
1641474150000|2022-01-06 13:02:30|3022.17|3022.17|3022.17|3022.17|3022.17|3022.17|3022.17|3022.17|0
1641474160000|2022-01-06 13:02:40|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|3022.13|0
1641474180000|2022-01-06 13:03:00|3022.2|3022.2|3022.13|3022.13|3022.2|3022.2|3022.13|3022.13|0
1641474200000|2022-01-06 13:03:20|3022|3022|3021.92|3021.92|3022|3022|3021.92|3021.92|0
1641474210000|2022-01-06 13:03:30|3021.8|3021.8|3021.8|3021.8|3021.8|3021.8|3021.8|3021.8|0
1641474230000|2022-01-06 13:03:50|3021.48|3021.48|3021.43|3021.43|3021.48|3021.48|3021.43|3021.43|0
1641474240000|2022-01-06 13:04:00|3021.74|3021.74|3021.86|3021.86|3022.1|3022.1|3021.74|3021.74|0
1641474250000|2022-01-06 13:04:10|3022.1|3022.1|3022.04|3022.04|3022.1|3022.1|3022.04|3022.04|0
1641474280000|2022-01-06 13:04:40|3022.16|3022.16|3022.16|3022.16|3022.16|3022.16|3022.16|3022.16|0
1641474290000|2022-01-06 13:04:50|3022.42|3022.42|3022.54|3022.54|3022.54|3022.54|3022.42|3022.42|0
1641474300000|2022-01-06 13:05:00|3022.67|3022.67|3022.79|3022.79|3022.79|3022.79|3022.67|3022.67|0
1641474310000|2022-01-06 13:05:10|3022.9|3022.9|3022.9|3022.9|3022.9|3022.9|3022.9|3022.9|0
1641474320000|2022-01-06 13:05:20|3022.66|3022.66|3022.93|3022.93|3022.93|3022.93|3022.66|3022.66|0
1641474330000|2022-01-06 13:05:30|3022.97|3022.97|3023.09|3023.09|3023.09|3023.09|3022.97|3022.97|0
1641474340000|2022-01-06 13:05:40|3022.78|3022.78|3022.78|3022.78|3022.78|3022.78|3022.78|3022.78|0
1641474360000|2022-01-06 13:06:00|3022.81|3022.81|3022.97|3022.97|3022.97|3022.97|3022.81|3022.81|0
1641474370000|2022-01-06 13:06:10|3023.1|3023.1|3023.1|3023.1|3023.1|3023.1|3023.1|3023.1|0
1641474380000|2022-01-06 13:06:20|3022.97|3022.97|3023.11|3023.11|3023.11|3023.11|3022.97|3022.97|0
1641474400000|2022-01-06 13:06:40|3022.99|3022.99|3022.99|3022.99|3022.99|3022.99|3022.99|3022.99|0
1641474420000|2022-01-06 13:07:00|3023.1|3023.1|3023.1|3023.1|3023.1|3023.1|3023.1|3023.1|0
1641474440000|2022-01-06 13:07:20|3023.4|3023.4|3023.4|3023.4|3023.4|3023.4|3023.4|3023.4|0
1641474450000|2022-01-06 13:07:30|3023.29|3023.29|3023.39|3023.39|3023.63|3023.63|3023.29|3023.29|0
1641474460000|2022-01-06 13:07:40|3023.28|3023.28|3023.28|3023.28|3023.28|3023.28|3023.28|3023.28|0
1641474470000|2022-01-06 13:07:50|3023.4|3023.4|3023.87|3023.87|3023.87|3023.87|3023.4|3023.4|0
1641474480000|2022-01-06 13:08:00|3024.35|3024.35|3024.35|3024.35|3024.35|3024.35|3024.35|3024.35|0
1641474490000|2022-01-06 13:08:10|3024.42|3024.42|3024.42|3024.42|3024.42|3024.42|3024.42|3024.42|0
1641474500000|2022-01-06 13:08:20|3024.26|3024.26|3024.44|3024.44|3024.44|3024.44|3024.26|3024.26|0
1641474520000|2022-01-06 13:08:40|3024.66|3024.66|3024.59|3024.59|3024.66|3024.66|3024.59|3024.59|0
1641474550000|2022-01-06 13:09:10|3024.91|3024.91|3025.3|3025.3|3025.3|3025.3|3024.91|3024.91|0
1641474560000|2022-01-06 13:09:20|3025.01|3025.01|3024.89|3024.89|3025.01|3025.01|3024.82|3024.82|0
1641474570000|2022-01-06 13:09:30|3024.96|3024.96|3024.91|3024.91|3024.96|3024.96|3024.69|3024.69|0
1641474580000|2022-01-06 13:09:40|3024.98|3024.98|3024.98|3024.98|3024.98|3024.98|3024.98|3024.98|0
1641474600000|2022-01-06 13:10:00|3024.93|3024.93|3024.93|3024.93|3024.93|3024.93|3024.93|3024.93|0
1641474640000|2022-01-06 13:10:40|3024.86|3024.86|3024.79|3024.79|3024.86|3024.86|3024.79|3024.79|0
1641474660000|2022-01-06 13:11:00|3024.65|3024.65|3024.65|3024.65|3024.65|3024.65|3024.65|3024.65|0
1641474670000|2022-01-06 13:11:10|3024.5|3024.5|3023.49|3023.49|3024.5|3024.5|3023.49|3023.49|0
1641474680000|2022-01-06 13:11:20|3023.17|3023.17|3023.08|3023.08|3023.41|3023.41|3023.08|3023.08|0
1641474690000|2022-01-06 13:11:30|3023|3023|3022.85|3022.85|3023|3023|3022.74|3022.74|0
1641474700000|2022-01-06 13:11:40|3022.97|3022.97|3022.97|3022.97|3022.97|3022.97|3022.97|3022.97|0
1641474710000|2022-01-06 13:11:50|3023.1|3023.1|3022.85|3022.85|3023.1|3023.1|3022.85|3022.85|0
1641474720000|2022-01-06 13:12:00|3022.92|3022.92|3022.92|3022.92|3022.92|3022.92|3022.92|3022.92|0
1641474750000|2022-01-06 13:12:30|3023.03|3023.03|3023.03|3023.03|3023.03|3023.03|3023.03|3023.03|0
1641474760000|2022-01-06 13:12:40|3022.77|3022.77|3022.77|3022.77|3022.77|3022.77|3022.77|3022.77|0
1641474770000|2022-01-06 13:12:50|3022.69|3022.69|3022.69|3022.69|3022.69|3022.69|3022.69|3022.69|0
1641474780000|2022-01-06 13:13:00|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|0
1641474790000|2022-01-06 13:13:10|3022.65|3022.65|3022.65|3022.65|3022.65|3022.65|3022.65|3022.65|0
1641474820000|2022-01-06 13:13:40|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|3022.58|0
1641474850000|2022-01-06 13:14:10|3022.5|3022.5|3022.5|3022.5|3022.5|3022.5|3022.5|3022.5|0
1641474880000|2022-01-06 13:14:40|3022.58|3022.58|3022.43|3022.43|3022.58|3022.58|3022.43|3022.43|0
1641474890000|2022-01-06 13:14:50|3022.36|3022.36|3022.1|3022.1|3022.36|3022.36|3022.1|3022.1|0
1641474930000|2022-01-06 13:15:30|3022.07|3022.07|3022.07|3022.07|3022.07|3022.07|3022.07|3022.07|0
1641474950000|2022-01-06 13:15:50|3022|3022|3021.96|3021.96|3022|3022|3021.96|3021.96|0
1641474960000|2022-01-06 13:16:00|3021.16|3021.16|3019.95|3019.95|3021.32|3021.32|3019.95|3019.95|0
1641474970000|2022-01-06 13:16:10|3019.89|3019.89|3019.89|3019.89|3020.02|3020.02|3019.76|3019.76|0
1641474980000|2022-01-06 13:16:20|3019.76|3019.76|3019.76|3019.76|3019.76|3019.76|3019.76|3019.76|0
1641475000000|2022-01-06 13:16:40|3019.92|3019.92|3019.28|3019.28|3019.92|3019.92|3019.28|3019.28|0
1641475010000|2022-01-06 13:16:50|3018.83|3018.83|3018.61|3018.61|3018.83|3018.83|3018.45|3018.45|0
1641475020000|2022-01-06 13:17:00|3018.68|3018.68|3018.69|3018.69|3018.69|3018.69|3018.62|3018.62|0
1641475030000|2022-01-06 13:17:10|3018.38|3018.38|3018.38|3018.38|3018.38|3018.38|3018.38|3018.38|0
1641475040000|2022-01-06 13:17:20|3018.54|3018.54|3018.47|3018.47|3018.54|3018.54|3018.47|3018.47|0
1641475050000|2022-01-06 13:17:30|3018.4|3018.4|3018.4|3018.4|3018.4|3018.4|3018.4|3018.4|0
1641475060000|2022-01-06 13:17:40|3018.24|3018.24|3018.1|3018.1|3018.24|3018.24|3018.1|3018.1|0
1641475070000|2022-01-06 13:17:50|3017.94|3017.94|3017.97|3017.97|3018.03|3018.03|3017.76|3017.76|0
1641475080000|2022-01-06 13:18:00|3018.1|3018.1|3018.1|3018.1|3018.1|3018.1|3018.1|3018.1|0
1641475110000|2022-01-06 13:18:30|3018.17|3018.17|3018.17|3018.17|3018.17|3018.17|3018.17|3018.17|0
1641475150000|2022-01-06 13:19:10|3018.24|3018.24|3018.17|3018.17|3018.24|3018.24|3018.17|3018.17|0
1641475160000|2022-01-06 13:19:20|3018.23|3018.23|3018.23|3018.23|3018.23|3018.23|3018.23|3018.23|0
1641475170000|2022-01-06 13:19:30|3018.45|3018.45|3018.45|3018.45|3018.45|3018.45|3018.45|3018.45|0
1641475200000|2022-01-06 13:20:00|3018.75|3018.75|3020.03|3020.03|3020.16|3020.16|3018.75|3018.75|0
1641475220000|2022-01-06 13:20:20|3020.17|3020.17|3020.17|3020.17|3020.17|3020.17|3020.17|3020.17|0
1641475230000|2022-01-06 13:20:30|3020.03|3020.03|3020.14|3020.14|3020.14|3020.14|3020.03|3020.03|0
1641475240000|2022-01-06 13:20:40|3019.89|3019.89|3019.49|3019.49|3019.89|3019.89|3019.49|3019.49|0
1641475250000|2022-01-06 13:20:50|3019.25|3019.25|3019.35|3019.35|3019.39|3019.39|3019.07|3019.07|0
1641475260000|2022-01-06 13:21:00|3019.42|3019.42|3019.42|3019.42|3019.42|3019.42|3019.42|3019.42|0
1641475270000|2022-01-06 13:21:10|3019.53|3019.53|3019.53|3019.53|3019.53|3019.53|3019.53|3019.53|0
1641475300000|2022-01-06 13:21:40|3019.59|3019.59|3019.13|3019.13|3019.7|3019.7|3019.13|3019.13|0
1641475310000|2022-01-06 13:21:50|3019.24|3019.24|3020.04|3020.04|3020.04|3020.04|3019.13|3019.13|0
1641475320000|2022-01-06 13:22:00|3020.34|3020.34|3020.25|3020.25|3020.65|3020.65|3020.17|3020.17|0
1641475330000|2022-01-06 13:22:10|3020.17|3020.17|3019.74|3019.74|3020.17|3020.17|3019.74|3019.74|0
1641475340000|2022-01-06 13:22:20|3019.61|3019.61|3019.75|3019.75|3019.75|3019.75|3019.61|3019.61|0
1641475350000|2022-01-06 13:22:30|3019.82|3019.82|3019.82|3019.82|3019.82|3019.82|3019.82|3019.82|0
1641475370000|2022-01-06 13:22:50|3019.67|3019.67|3019.8|3019.8|3019.8|3019.8|3019.67|3019.67|0
1641475380000|2022-01-06 13:23:00|3020.02|3020.02|3019.7|3019.7|3020.02|3020.02|3019.7|3019.7|0
1641475390000|2022-01-06 13:23:10|3019.57|3019.57|3019.5|3019.5|3019.57|3019.57|3019.5|3019.5|0
1641475400000|2022-01-06 13:23:20|3018.77|3018.77|3018.44|3018.44|3018.77|3018.77|3018.44|3018.44|0
1641475410000|2022-01-06 13:23:30|3018.37|3018.37|3018.92|3018.92|3018.92|3018.92|3018.37|3018.37|0
1641475420000|2022-01-06 13:23:40|3019.04|3019.04|3019.04|3019.04|3019.04|3019.04|3019.04|3019.04|0
1641475430000|2022-01-06 13:23:50|3018.92|3018.92|3018.79|3018.79|3018.92|3018.92|3018.79|3018.79|0
1641475440000|2022-01-06 13:24:00|3018|3018|3017.57|3017.57|3018|3018|3017.57|3017.57|0
1641475450000|2022-01-06 13:24:10|3017.7|3017.7|3017.59|3017.59|3017.7|3017.7|3017.32|3017.32|0
1641475460000|2022-01-06 13:24:20|3017.16|3017.16|3017.39|3017.39|3017.39|3017.39|3017.16|3017.16|0
1641475470000|2022-01-06 13:24:30|3017.32|3017.32|3016.91|3016.91|3017.32|3017.32|3016.91|3016.91|0
1641475480000|2022-01-06 13:24:40|3017.05|3017.05|3016.94|3016.94|3017.05|3017.05|3016.94|3016.94|0
1641475490000|2022-01-06 13:24:50|3016.72|3016.72|3016.6|3016.6|3016.72|3016.72|3016.6|3016.6|0
1641475500000|2022-01-06 13:25:00|3015.99|3015.99|3015.88|3015.88|3015.99|3015.99|3015.88|3015.88|0
1641475510000|2022-01-06 13:25:10|3015.95|3015.95|3015.95|3015.95|3015.95|3015.95|3015.95|3015.95|0
1641475520000|2022-01-06 13:25:20|3015.84|3015.84|3015.66|3015.66|3015.94|3015.94|3015.66|3015.66|0
1641475530000|2022-01-06 13:25:30|3015.49|3015.49|3015.23|3015.23|3015.84|3015.84|3015.23|3015.23|0
1641475540000|2022-01-06 13:25:40|3015.22|3015.22|3015.17|3015.17|3015.29|3015.29|3015.11|3015.11|0
1641475550000|2022-01-06 13:25:50|3014.86|3014.86|3014.73|3014.73|3014.86|3014.86|3014.73|3014.73|0
1641475560000|2022-01-06 13:26:00|3014.26|3014.26|3014.24|3014.24|3014.5|3014.5|3014.24|3014.24|0
1641475570000|2022-01-06 13:26:10|3014.11|3014.11|3014.11|3014.11|3014.11|3014.11|3014.11|3014.11|0
1641475580000|2022-01-06 13:26:20|3014.04|3014.04|3014.04|3014.04|3014.04|3014.04|3014.04|3014.04|0
1641475590000|2022-01-06 13:26:30|3013.89|3013.89|3014|3014|3014|3014|3013.89|3013.89|0
1641475610000|2022-01-06 13:26:50|3013.63|3013.63|3013.51|3013.51|3013.63|3013.63|3013.51|3013.51|0
1641475620000|2022-01-06 13:27:00|3013.2|3013.2|3013.2|3013.2|3013.2|3013.2|3013.2|3013.2|0
1641475630000|2022-01-06 13:27:10|3013.36|3013.36|3013.24|3013.24|3013.36|3013.36|3013.24|3013.24|0
1641475640000|2022-01-06 13:27:20|3012.6|3012.6|3012.6|3012.6|3012.6|3012.6|3012.6|3012.6|0
1641475650000|2022-01-06 13:27:30|3012.92|3012.92|3012.76|3012.76|3012.92|3012.92|3012.76|3012.76|0
1641475660000|2022-01-06 13:27:40|3012.6|3012.6|3012.46|3012.46|3012.6|3012.6|3012.46|3012.46|0
1641475680000|2022-01-06 13:28:00|3012.16|3012.16|3011.97|3011.97|3012.16|3012.16|3011.84|3011.84|0
1641475690000|2022-01-06 13:28:10|3012.04|3012.04|3011.9|3011.9|3012.18|3012.18|3011.9|3011.9|0
1641475700000|2022-01-06 13:28:20|3011.73|3011.73|3011|3011|3011.73|3011.73|3011|3011|0
1641475710000|2022-01-06 13:28:30|3011.13|3011.13|3011.13|3011.13|3011.25|3011.25|3011.13|3011.13|0
1641475720000|2022-01-06 13:28:40|3011|3011|3011.39|3011.39|3011.39|3011.39|3011|3011|0
1641475730000|2022-01-06 13:28:50|3011.35|3011.35|3011.34|3011.34|3011.46|3011.46|3011.34|3011.34|0
1641475740000|2022-01-06 13:29:00|3011.22|3011.22|3011.22|3011.22|3011.22|3011.22|3011.22|3011.22|0
1641475750000|2022-01-06 13:29:10|3011.15|3011.15|3011.76|3011.76|3011.76|3011.76|3011.15|3011.15|0
1641475770000|2022-01-06 13:29:30|3011.69|3011.69|3011.69|3011.69|3011.69|3011.69|3011.69|3011.69|0
1641475780000|2022-01-06 13:29:40|3011.73|3011.73|3011.24|3011.24|3011.73|3011.73|3011.24|3011.24|0
1641475790000|2022-01-06 13:29:50|3011.37|3011.37|3012.41|3012.41|3012.41|3012.41|3011.37|3011.37|0
1641475800000|2022-01-06 13:30:00|3012.47|3012.47|3012.68|3012.68|3012.68|3012.68|3012.47|3012.47|0
1641475810000|2022-01-06 13:30:10|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|3012.38|0
1641475820000|2022-01-06 13:30:20|3012.25|3012.25|3011.32|3011.32|3012.32|3012.32|3011.32|3011.32|0
1641475830000|2022-01-06 13:30:30|3011.09|3011.09|3010.98|3010.98|3011.09|3011.09|3010.98|3010.98|0
1641475850000|2022-01-06 13:30:50|3010.82|3010.82|3010.56|3010.56|3010.82|3010.82|3010.56|3010.56|0
1641475860000|2022-01-06 13:31:00|3010.49|3010.49|3010.68|3010.68|3010.8|3010.8|3010.49|3010.49|0
1641475870000|2022-01-06 13:31:10|3010.52|3010.52|3010.48|3010.48|3010.52|3010.52|3010.48|3010.48|0
1641475880000|2022-01-06 13:31:20|3010.24|3010.24|3009.99|3009.99|3010.24|3010.24|3009.99|3009.99|0
1641475890000|2022-01-06 13:31:30|3009.91|3009.91|3009.47|3009.47|3009.95|3009.95|3009.47|3009.47|0
1641475910000|2022-01-06 13:31:50|3009.59|3009.59|3009.47|3009.47|3009.59|3009.59|3009.47|3009.47|0
1641475920000|2022-01-06 13:32:00|3009.35|3009.35|3009.29|3009.29|3009.35|3009.35|3009.29|3009.29|0
1641475930000|2022-01-06 13:32:10|3009.15|3009.15|3009.11|3009.11|3009.15|3009.15|3009.08|3009.08|0
1641475940000|2022-01-06 13:32:20|3009.18|3009.18|3009.07|3009.07|3009.18|3009.18|3009.07|3009.07|0
1641475960000|2022-01-06 13:32:40|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|3008.96|0
1641475970000|2022-01-06 13:32:50|3009.03|3009.03|3009.26|3009.26|3009.42|3009.42|3009.03|3009.03|0
1641475980000|2022-01-06 13:33:00|3009.74|3009.74|3010.18|3010.18|3010.18|3010.18|3009.74|3009.74|0
1641475990000|2022-01-06 13:33:10|3010.54|3010.54|3010.28|3010.28|3010.54|3010.54|3010.28|3010.28|0
1641476000000|2022-01-06 13:33:20|3010.21|3010.21|3010.14|3010.14|3010.21|3010.21|3010.14|3010.14|0
1641476010000|2022-01-06 13:33:30|3009.83|3009.83|3009.61|3009.61|3009.9|3009.9|3009.61|3009.61|0
1641476020000|2022-01-06 13:33:40|3009.74|3009.74|3009.74|3009.74|3009.74|3009.74|3009.74|3009.74|0
1641476040000|2022-01-06 13:34:00|3009.67|3009.67|3008.9|3008.9|3009.67|3009.67|3008.9|3008.9|0
1641476050000|2022-01-06 13:34:10|3008.96|3008.96|3008.37|3008.37|3008.96|3008.96|3008.37|3008.37|0
1641476060000|2022-01-06 13:34:20|3008.5|3008.5|3008.37|3008.37|3008.5|3008.5|3008.37|3008.37|0
1641476090000|2022-01-06 13:34:50|3008.26|3008.26|3007.93|3007.93|3008.26|3008.26|3007.93|3007.93|0
1641476110000|2022-01-06 13:35:10|3007.8|3007.8|3008.27|3008.27|3008.27|3008.27|3007.8|3007.8|0
1641476120000|2022-01-06 13:35:20|3008.39|3008.39|3008.07|3008.07|3008.39|3008.39|3008.07|3008.07|0
1641476140000|2022-01-06 13:35:40|3007.91|3007.91|3007.91|3007.91|3007.91|3007.91|3007.91|3007.91|0
1641476150000|2022-01-06 13:35:50|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|0
1641476160000|2022-01-06 13:36:00|3008.11|3008.11|3008.27|3008.27|3008.27|3008.27|3008.11|3008.11|0
1641476180000|2022-01-06 13:36:20|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|0
1641476200000|2022-01-06 13:36:40|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|3008.27|0
1641476210000|2022-01-06 13:36:50|3008.43|3008.43|3008.37|3008.37|3008.43|3008.43|3008.37|3008.37|0
1641476220000|2022-01-06 13:37:00|3008.05|3008.05|3008.05|3008.05|3008.05|3008.05|3008.05|3008.05|0
1641476230000|2022-01-06 13:37:10|3007.8|3007.8|3007.65|3007.65|3007.8|3007.8|3007.57|3007.57|0
1641476250000|2022-01-06 13:37:30|3007.49|3007.49|3006.39|3006.39|3007.49|3007.49|3006.39|3006.39|0
1641476260000|2022-01-06 13:37:40|3006.23|3006.23|3005.91|3005.91|3006.23|3006.23|3005.91|3005.91|0
1641476280000|2022-01-06 13:38:00|3006.07|3006.07|3006.07|3006.07|3006.07|3006.07|3006.07|3006.07|0
1641476290000|2022-01-06 13:38:10|3005.94|3005.94|3006.26|3006.26|3006.26|3006.26|3005.94|3005.94|0
1641476300000|2022-01-06 13:38:20|3006.05|3006.05|3006.05|3006.05|3006.05|3006.05|3006.05|3006.05|0
1641476320000|2022-01-06 13:38:40|3006.16|3006.16|3005.17|3005.17|3006.16|3006.16|3005.17|3005.17|0
1641476330000|2022-01-06 13:38:50|3005.43|3005.43|3005.17|3005.17|3005.43|3005.43|3005.17|3005.17|0
1641476340000|2022-01-06 13:39:00|3005.1|3005.1|3004.83|3004.83|3005.1|3005.1|3004.83|3004.83|0
1641476350000|2022-01-06 13:39:10|3004.9|3004.9|3004.9|3004.9|3004.9|3004.9|3004.9|3004.9|0
1641476400000|2022-01-06 13:40:00|3004.84|3004.84|3004.04|3004.04|3004.84|3004.84|3004.04|3004.04|0
1641476410000|2022-01-06 13:40:10|3003.97|3003.97|3004.04|3004.04|3004.04|3004.04|3003.97|3003.97|0
1641476420000|2022-01-06 13:40:20|3003.74|3003.74|3003.7|3003.7|3003.74|3003.74|3003.7|3003.7|0
1641476440000|2022-01-06 13:40:40|3003.17|3003.17|3002.91|3002.91|3003.17|3003.17|3002.78|3002.78|0
1641476450000|2022-01-06 13:40:50|3002.66|3002.66|3002.53|3002.53|3002.66|3002.66|3002.4|3002.4|0
1641476470000|2022-01-06 13:41:10|3002.69|3002.69|3002.82|3002.82|3002.85|3002.85|3002.53|3002.53|0
1641476480000|2022-01-06 13:41:20|3002.7|3002.7|3001.73|3001.73|3002.7|3002.7|3001.73|3001.73|0
1641476490000|2022-01-06 13:41:30|3001.66|3001.66|3001.81|3001.81|3001.81|3001.81|3001.66|3001.66|0
1641476500000|2022-01-06 13:41:40|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|3002.08|0
1641476510000|2022-01-06 13:41:50|3001.95|3001.95|3001.95|3001.95|3001.95|3001.95|3001.95|3001.95|0
1641476520000|2022-01-06 13:42:00|3002.47|3002.47|3002.54|3002.54|3002.54|3002.54|3002.31|3002.31|0
1641476530000|2022-01-06 13:42:10|3002.67|3002.67|3002.54|3002.54|3002.67|3002.67|3002.54|3002.54|0
1641476540000|2022-01-06 13:42:20|3002.67|3002.67|3002.74|3002.74|3002.83|3002.83|3002.67|3002.67|0
1641476550000|2022-01-06 13:42:30|3002.87|3002.87|3002.87|3002.87|3002.87|3002.87|3002.87|3002.87|0
1641476580000|2022-01-06 13:43:00|3003.13|3003.13|3003.24|3003.24|3003.24|3003.24|3003.13|3003.13|0
1641476590000|2022-01-06 13:43:10|3003.11|3003.11|3003.25|3003.25|3003.25|3003.25|3003.11|3003.11|0
1641476600000|2022-01-06 13:43:20|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|0
1641476610000|2022-01-06 13:43:30|3003.25|3003.25|3003.52|3003.52|3003.52|3003.52|3003.25|3003.25|0
1641476620000|2022-01-06 13:43:40|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|3003.38|0
1641476630000|2022-01-06 13:43:50|3003.5|3003.5|3003.99|3003.99|3004.1|3004.1|3003.5|3003.5|0
1641476640000|2022-01-06 13:44:00|3003.85|3003.85|3003.7|3003.7|3003.85|3003.85|3003.7|3003.7|0
1641476650000|2022-01-06 13:44:10|3003.33|3003.33|3003.39|3003.39|3003.39|3003.39|3003.33|3003.33|0
1641476660000|2022-01-06 13:44:20|3003.25|3003.25|3003.28|3003.28|3003.28|3003.28|3003.11|3003.11|0
1641476680000|2022-01-06 13:44:40|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|0
1641476690000|2022-01-06 13:44:50|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|3003.46|0
1641476700000|2022-01-06 13:45:00|3003.6|3003.6|3003.47|3003.47|3003.6|3003.6|3003.47|3003.47|0
1641476720000|2022-01-06 13:45:20|3003.34|3003.34|3002.93|3002.93|3003.34|3003.34|3002.8|3002.8|0
1641476730000|2022-01-06 13:45:30|3002.86|3002.86|3002.02|3002.02|3002.87|3002.87|3002.02|3002.02|0
1641476740000|2022-01-06 13:45:40|3002.34|3002.34|3002.21|3002.21|3002.34|3002.34|3002.21|3002.21|0
1641476750000|2022-01-06 13:45:50|3001.98|3001.98|3001.48|3001.48|3001.98|3001.98|3001.48|3001.48|0
1641476760000|2022-01-06 13:46:00|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|0
1641476780000|2022-01-06 13:46:20|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|0
1641476790000|2022-01-06 13:46:30|3002.01|3002.01|3001.85|3001.85|3002.01|3002.01|3001.85|3001.85|0
1641476800000|2022-01-06 13:46:40|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|0
1641476810000|2022-01-06 13:46:50|3001.62|3001.62|3000.69|3000.69|3001.62|3001.62|3000.69|3000.69|0
1641476820000|2022-01-06 13:47:00|3000.62|3000.62|3000.38|3000.38|3000.62|3000.62|3000.38|3000.38|0
1641476830000|2022-01-06 13:47:10|2999.94|2999.94|2999.63|2999.63|2999.94|2999.94|2999.47|2999.47|0
1641476840000|2022-01-06 13:47:20|2999.94|2999.94|2999.72|2999.72|3000.03|3000.03|2999.72|2999.72|0
1641476870000|2022-01-06 13:47:50|2999.29|2999.29|2999.29|2999.29|2999.29|2999.29|2999.29|2999.29|0
1641476880000|2022-01-06 13:48:00|2998.77|2998.77|2998.77|2998.77|2998.77|2998.77|2998.77|2998.77|0
1641476900000|2022-01-06 13:48:20|2998.89|2998.89|2999.01|2999.01|2999.01|2999.01|2998.89|2998.89|0
1641476910000|2022-01-06 13:48:30|2999.33|2999.33|2998.75|2998.75|2999.33|2999.33|2998.75|2998.75|0
1641476920000|2022-01-06 13:48:40|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|2998.54|0
1641476930000|2022-01-06 13:48:50|2998.31|2998.31|2998.25|2998.25|2998.31|2998.31|2998.25|2998.25|0
1641476940000|2022-01-06 13:49:00|2998.1|2998.1|2998.1|2998.1|2998.1|2998.1|2998.1|2998.1|0
1641476950000|2022-01-06 13:49:10|2998.04|2998.04|2997.76|2997.76|2998.04|2998.04|2997.76|2997.76|0
1641476960000|2022-01-06 13:49:20|2997.92|2997.92|2997.19|2997.19|2997.92|2997.92|2997.19|2997.19|0
1641476970000|2022-01-06 13:49:30|2997.08|2997.08|2997.3|2997.3|2997.3|2997.3|2996.97|2996.97|0
1641476980000|2022-01-06 13:49:40|2997.18|2997.18|2997.18|2997.18|2997.18|2997.18|2997.18|2997.18|0
1641476990000|2022-01-06 13:49:50|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|2997.04|0
1641477000000|2022-01-06 13:50:00|2997.15|2997.15|2997.31|2997.31|2997.31|2997.31|2997.15|2997.15|0
1641477010000|2022-01-06 13:50:10|2997.38|2997.38|2997.34|2997.34|2997.46|2997.46|2997.34|2997.34|0
1641477020000|2022-01-06 13:50:20|2997.27|2997.27|2996.89|2996.89|2997.27|2997.27|2996.89|2996.89|0
1641477030000|2022-01-06 13:50:30|2996.95|2996.95|2996.68|2996.68|2996.95|2996.95|2996.68|2996.68|0
1641477050000|2022-01-06 13:50:50|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|0
1641477060000|2022-01-06 13:51:00|2996.86|2996.86|2996.86|2996.86|2996.86|2996.86|2996.86|2996.86|0
1641477070000|2022-01-06 13:51:10|2996.74|2996.74|2996|2996|2996.74|2996.74|2996|2996|0
1641477080000|2022-01-06 13:51:20|2995.96|2995.96|2996.04|2996.04|2996.04|2996.04|2995.96|2995.96|0
1641477090000|2022-01-06 13:51:30|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|0
1641477100000|2022-01-06 13:51:40|2995.97|2995.97|2995.97|2995.97|2995.97|2995.97|2995.97|2995.97|0
1641477110000|2022-01-06 13:51:50|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|0
1641477120000|2022-01-06 13:52:00|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|0
1641477130000|2022-01-06 13:52:10|2995.59|2995.59|2995.21|2995.21|2995.59|2995.59|2995.11|2995.11|0
1641477140000|2022-01-06 13:52:20|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|2995.1|0
1641477150000|2022-01-06 13:52:30|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|0
1641477180000|2022-01-06 13:53:00|2994.91|2994.91|2995.1|2995.1|2995.1|2995.1|2994.91|2994.91|0
1641477190000|2022-01-06 13:53:10|2995.21|2995.21|2994.09|2994.09|2995.21|2995.21|2994.09|2994.09|0
1641477210000|2022-01-06 13:53:30|2993.61|2993.61|2992.93|2992.93|2993.61|2993.61|2992.6|2992.6|0
1641477220000|2022-01-06 13:53:40|2992.9|2992.9|2992.79|2992.79|2992.92|2992.92|2992.79|2992.79|0
1641477240000|2022-01-06 13:54:00|2992.68|2992.68|2992.75|2992.75|2992.75|2992.75|2992.68|2992.68|0
1641477270000|2022-01-06 13:54:30|2992.88|2992.88|2992.82|2992.82|2992.89|2992.89|2992.76|2992.76|0
1641477280000|2022-01-06 13:54:40|2992.71|2992.71|2992.91|2992.91|2993.05|2993.05|2992.33|2992.33|0
1641477290000|2022-01-06 13:54:50|2993.05|2993.05|2993.03|2993.03|2993.05|2993.05|2992.9|2992.9|0
1641477300000|2022-01-06 13:55:00|2992.9|2992.9|2992.75|2992.75|2992.9|2992.9|2992.75|2992.75|0
1641477310000|2022-01-06 13:55:10|2993.02|2993.02|2992.44|2992.44|2993.02|2993.02|2992.37|2992.37|0
1641477320000|2022-01-06 13:55:20|2992.57|2992.57|2992.45|2992.45|2992.61|2992.61|2992.32|2992.32|0
1641477330000|2022-01-06 13:55:30|2992.32|2992.32|2992.24|2992.24|2992.32|2992.32|2992.18|2992.18|0
1641477340000|2022-01-06 13:55:40|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|0
1641477360000|2022-01-06 13:56:00|2991.99|2991.99|2991.71|2991.71|2991.99|2991.99|2991.6|2991.6|0
1641477370000|2022-01-06 13:56:10|2991.59|2991.59|2991.71|2991.71|2991.71|2991.71|2991.59|2991.59|0
1641477380000|2022-01-06 13:56:20|2991.64|2991.64|2991.27|2991.27|2991.64|2991.64|2991.27|2991.27|0
1641477390000|2022-01-06 13:56:30|2991.21|2991.21|2991.09|2991.09|2991.21|2991.21|2991.09|2991.09|0
1641477400000|2022-01-06 13:56:40|2991.13|2991.13|2991.01|2991.01|2991.13|2991.13|2991.01|2991.01|0
1641477410000|2022-01-06 13:56:50|2991.26|2991.26|2991.45|2991.45|2991.45|2991.45|2991.26|2991.26|0
1641477420000|2022-01-06 13:57:00|2991.53|2991.53|2991.53|2991.53|2991.53|2991.53|2991.53|2991.53|0
1641477440000|2022-01-06 13:57:20|2991.66|2991.66|2991.82|2991.82|2992.13|2992.13|2991.66|2991.66|0
1641477450000|2022-01-06 13:57:30|2991.66|2991.66|2991.32|2991.32|2991.66|2991.66|2991.32|2991.32|0
1641477460000|2022-01-06 13:57:40|2991.2|2991.2|2991.2|2991.2|2991.2|2991.2|2991.2|2991.2|0
1641477480000|2022-01-06 13:58:00|2990.88|2990.88|2991|2991|2991|2991|2990.88|2990.88|0
1641477490000|2022-01-06 13:58:10|2991.52|2991.52|2991.84|2991.84|2991.84|2991.84|2991.52|2991.52|0
1641477500000|2022-01-06 13:58:20|2991.91|2991.91|2991.43|2991.43|2991.91|2991.91|2991.43|2991.43|0
1641477510000|2022-01-06 13:58:30|2991.36|2991.36|2991.5|2991.5|2991.5|2991.5|2991.36|2991.36|0
1641477520000|2022-01-06 13:58:40|2991.38|2991.38|2991.05|2991.05|2991.38|2991.38|2991.05|2991.05|0
1641477530000|2022-01-06 13:58:50|2990.93|2990.93|2990.49|2990.49|2990.93|2990.93|2990.49|2990.49|0
1641477540000|2022-01-06 13:59:00|2990.56|2990.56|2990.99|2990.99|2991.12|2991.12|2990.56|2990.56|0
1641477550000|2022-01-06 13:59:10|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|0
1641477580000|2022-01-06 13:59:40|2990.47|2990.47|2990.47|2990.47|2990.47|2990.47|2990.47|2990.47|0
1641477590000|2022-01-06 13:59:50|2990.63|2990.63|2990.63|2990.63|2990.63|2990.63|2990.63|2990.63|0
1641477600000|2022-01-06 14:00:00|2990.88|2990.88|2991.3|2991.3|2991.52|2991.52|2990.88|2990.88|0
1641477610000|2022-01-06 14:00:10|2991.42|2991.42|2991.56|2991.56|2991.56|2991.56|2991.42|2991.42|0
1641477640000|2022-01-06 14:00:40|2991.41|2991.41|2991.7|2991.7|2991.7|2991.7|2991.41|2991.41|0
1641477650000|2022-01-06 14:00:50|2991.59|2991.59|2991.14|2991.14|2991.59|2991.59|2991.14|2991.14|0
1641477660000|2022-01-06 14:01:00|2990.74|2990.74|2990.77|2990.77|2990.77|2990.77|2990.53|2990.53|0
1641477670000|2022-01-06 14:01:10|2991.16|2991.16|2990.9|2990.9|2991.16|2991.16|2990.9|2990.9|0
1641477680000|2022-01-06 14:01:20|2991.54|2991.54|2992.43|2992.43|2992.43|2992.43|2991.54|2991.54|0
1641477690000|2022-01-06 14:01:30|2992.18|2992.18|2992.29|2992.29|2992.29|2992.29|2992.13|2992.13|0
1641477700000|2022-01-06 14:01:40|2992.15|2992.15|2992.15|2992.15|2992.15|2992.15|2992.15|2992.15|0
1641477710000|2022-01-06 14:01:50|2992.08|2992.08|2992.2|2992.2|2992.2|2992.2|2992.08|2992.08|0
1641477720000|2022-01-06 14:02:00|2991.88|2991.88|2991.61|2991.61|2991.88|2991.88|2991.61|2991.61|0
1641477730000|2022-01-06 14:02:10|2991.45|2991.45|2991.29|2991.29|2991.74|2991.74|2991.29|2991.29|0
1641477740000|2022-01-06 14:02:20|2991.45|2991.45|2991.81|2991.81|2991.81|2991.81|2991.45|2991.45|0
1641477750000|2022-01-06 14:02:30|2991.59|2991.59|2991.61|2991.61|2991.72|2991.72|2991.59|2991.59|0
1641477770000|2022-01-06 14:02:50|2991.68|2991.68|2991.68|2991.68|2991.8|2991.8|2991.68|2991.68|0
1641477780000|2022-01-06 14:03:00|2991.56|2991.56|2991.2|2991.2|2991.56|2991.56|2991.2|2991.2|0
1641477790000|2022-01-06 14:03:10|2991.07|2991.07|2991.31|2991.31|2991.63|2991.63|2991.07|2991.07|0
1641477800000|2022-01-06 14:03:20|2991.79|2991.79|2991.79|2991.79|2991.79|2991.79|2991.79|2991.79|0
1641477810000|2022-01-06 14:03:30|2991.95|2991.95|2992.01|2992.01|2992.01|2992.01|2991.95|2991.95|0
1641477820000|2022-01-06 14:03:40|2991.93|2991.93|2992.05|2992.05|2992.05|2992.05|2991.67|2991.67|0
1641477830000|2022-01-06 14:03:50|2992.11|2992.11|2991.67|2991.67|2992.11|2992.11|2991.67|2991.67|0
1641477840000|2022-01-06 14:04:00|2991.54|2991.54|2991.39|2991.39|2991.62|2991.62|2991.39|2991.39|0
1641477850000|2022-01-06 14:04:10|2991.61|2991.61|2992|2992|2992|2992|2991.61|2991.61|0
1641477860000|2022-01-06 14:04:20|2991.88|2991.88|2991.21|2991.21|2991.91|2991.91|2991.21|2991.21|0
1641477870000|2022-01-06 14:04:30|2991.09|2991.09|2990.45|2990.45|2991.09|2991.09|2990.45|2990.45|0
1641477890000|2022-01-06 14:04:50|2990.33|2990.33|2990.19|2990.19|2990.33|2990.33|2990.19|2990.19|0
1641477900000|2022-01-06 14:05:00|2990.67|2990.67|2990.71|2990.71|2990.71|2990.71|2990.59|2990.59|0
1641477910000|2022-01-06 14:05:10|2990.97|2990.97|2990.52|2990.52|2990.97|2990.97|2990.52|2990.52|0
1641477920000|2022-01-06 14:05:20|2990.41|2990.41|2990.39|2990.39|2990.41|2990.41|2990.28|2990.28|0
1641477930000|2022-01-06 14:05:30|2990.55|2990.55|2990.62|2990.62|2990.62|2990.62|2990.55|2990.55|0
1641477940000|2022-01-06 14:05:40|2990.73|2990.73|2990.62|2990.62|2990.73|2990.73|2990.62|2990.62|0
1641477950000|2022-01-06 14:05:50|2990.87|2990.87|2990.99|2990.99|2990.99|2990.99|2990.87|2990.87|0
1641477970000|2022-01-06 14:06:10|2991.13|2991.13|2991.13|2991.13|2991.13|2991.13|2991.13|2991.13|0
1641477980000|2022-01-06 14:06:20|2991.29|2991.29|2991.11|2991.11|2991.29|2991.29|2990.97|2990.97|0
1641477990000|2022-01-06 14:06:30|2990.97|2990.97|2990.97|2990.97|2990.97|2990.97|2990.97|2990.97|0
1641478000000|2022-01-06 14:06:40|2990.86|2990.86|2990.97|2990.97|2990.97|2990.97|2990.86|2990.86|0
1641478020000|2022-01-06 14:07:00|2990.83|2990.83|2990.9|2990.9|2990.9|2990.9|2990.83|2990.83|0
1641478040000|2022-01-06 14:07:20|2991.22|2991.22|2991.3|2991.3|2991.3|2991.3|2991.06|2991.06|0
1641478050000|2022-01-06 14:07:30|2991.52|2991.52|2990.81|2990.81|2991.52|2991.52|2990.49|2990.49|0
1641478070000|2022-01-06 14:07:50|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|0
1641478080000|2022-01-06 14:08:00|2990.26|2990.26|2990.04|2990.04|2990.26|2990.26|2990.04|2990.04|0
1641478090000|2022-01-06 14:08:10|2989.93|2989.93|2989.7|2989.7|2989.93|2989.93|2989.38|2989.38|0
1641478100000|2022-01-06 14:08:20|2989.46|2989.46|2989.02|2989.02|2989.46|2989.46|2989.02|2989.02|0
1641478110000|2022-01-06 14:08:30|2988.9|2988.9|2989.05|2989.05|2989.05|2989.05|2988.9|2988.9|0
1641478120000|2022-01-06 14:08:40|2989.09|2989.09|2988.69|2988.69|2989.09|2989.09|2988.69|2988.69|0
1641478130000|2022-01-06 14:08:50|2988.56|2988.56|2988.37|2988.37|2988.63|2988.63|2988.31|2988.31|0
1641478140000|2022-01-06 14:09:00|2988.24|2988.24|2988.24|2988.24|2988.24|2988.24|2988.24|2988.24|0
1641478150000|2022-01-06 14:09:10|2988.17|2988.17|2987.95|2987.95|2988.17|2988.17|2987.95|2987.95|0
1641478160000|2022-01-06 14:09:20|2987.79|2987.79|2987.59|2987.59|2987.79|2987.79|2987.59|2987.59|0
1641478170000|2022-01-06 14:09:30|2987.43|2987.43|2987.59|2987.59|2987.59|2987.59|2987.27|2987.27|0
1641478180000|2022-01-06 14:09:40|2987.47|2987.47|2986.71|2986.71|2987.47|2987.47|2986.71|2986.71|0
1641478190000|2022-01-06 14:09:50|2986.6|2986.6|2986.76|2986.76|2986.91|2986.91|2986.6|2986.6|0
1641478200000|2022-01-06 14:10:00|2986.9|2986.9|2986.9|2986.9|2986.9|2986.9|2986.9|2986.9|0
1641478210000|2022-01-06 14:10:10|2986.82|2986.82|2987.6|2987.6|2987.6|2987.6|2986.82|2986.82|0
1641478220000|2022-01-06 14:10:20|2987.81|2987.81|2987.67|2987.67|2988.15|2988.15|2987.67|2987.67|0
1641478230000|2022-01-06 14:10:30|2987.54|2987.54|2987.85|2987.85|2987.85|2987.85|2987.54|2987.54|0
1641478250000|2022-01-06 14:10:50|2987.69|2987.69|2987.42|2987.42|2987.69|2987.69|2987.3|2987.3|0
1641478260000|2022-01-06 14:11:00|2987.31|2987.31|2987.38|2987.38|2987.38|2987.38|2987.31|2987.31|0
1641478280000|2022-01-06 14:11:20|2987.31|2987.31|2987.31|2987.31|2987.31|2987.31|2987.31|2987.31|0
1641478290000|2022-01-06 14:11:30|2987.1|2987.1|2987.24|2987.24|2987.24|2987.24|2987.1|2987.1|0
1641478300000|2022-01-06 14:11:40|2987.13|2987.13|2987.18|2987.18|2987.18|2987.18|2987.02|2987.02|0
1641478310000|2022-01-06 14:11:50|2987.06|2987.06|2986.59|2986.59|2987.06|2987.06|2986.59|2986.59|0
1641478320000|2022-01-06 14:12:00|2986.52|2986.52|2986.52|2986.52|2986.52|2986.52|2986.52|2986.52|0
1641478330000|2022-01-06 14:12:10|2986.2|2986.2|2986.04|2986.04|2986.2|2986.2|2986.04|2986.04|0
1641478340000|2022-01-06 14:12:20|2985.93|2985.93|2985.93|2985.93|2985.93|2985.93|2985.93|2985.93|0
1641478350000|2022-01-06 14:12:30|2986|2986|2986.1|2986.1|2986.33|2986.33|2986|2986|0
1641478360000|2022-01-06 14:12:40|2985.85|2985.85|2985.74|2985.74|2985.85|2985.85|2985.74|2985.74|0
1641478370000|2022-01-06 14:12:50|2985.69|2985.69|2985.69|2985.69|2985.69|2985.69|2985.69|2985.69|0
1641478380000|2022-01-06 14:13:00|2985.74|2985.74|2985.16|2985.16|2985.74|2985.74|2985.16|2985.16|0
1641478390000|2022-01-06 14:13:10|2985.05|2985.05|2985.53|2985.53|2985.53|2985.53|2984.85|2984.85|0
1641478400000|2022-01-06 14:13:20|2985.42|2985.42|2985.37|2985.37|2985.42|2985.42|2985.37|2985.37|0
1641478420000|2022-01-06 14:13:40|2985.48|2985.48|2984.99|2984.99|2985.48|2985.48|2984.99|2984.99|0
1641478430000|2022-01-06 14:13:50|2985.11|2985.11|2985.66|2985.66|2985.66|2985.66|2984.97|2984.97|0
1641478440000|2022-01-06 14:14:00|2985.72|2985.72|2985.84|2985.84|2985.84|2985.84|2985.72|2985.72|0
1641478460000|2022-01-06 14:14:20|2986|2986|2985.75|2985.75|2986|2986|2985.71|2985.71|0
1641478470000|2022-01-06 14:14:30|2985.69|2985.69|2985.54|2985.54|2985.69|2985.69|2985.32|2985.32|0
1641478480000|2022-01-06 14:14:40|2985.21|2985.21|2984.9|2984.9|2985.21|2985.21|2984.9|2984.9|0
1641478490000|2022-01-06 14:14:50|2985.12|2985.12|2985.12|2985.12|2985.12|2985.12|2985.12|2985.12|0
1641478500000|2022-01-06 14:15:00|2985.19|2985.19|2985.31|2985.31|2985.31|2985.31|2985.19|2985.19|0
1641478510000|2022-01-06 14:15:10|2985.63|2985.63|2985.9|2985.9|2985.9|2985.9|2985.59|2985.59|0
1641478520000|2022-01-06 14:15:20|2986.03|2986.03|2986.27|2986.27|2986.27|2986.27|2986.03|2986.03|0
1641478530000|2022-01-06 14:15:30|2986.31|2986.31|2986.31|2986.31|2986.31|2986.31|2986.31|2986.31|0
1641478550000|2022-01-06 14:15:50|2985.99|2985.99|2985.99|2985.99|2985.99|2985.99|2985.99|2985.99|0
1641478560000|2022-01-06 14:16:00|2985.83|2985.83|2985.93|2985.93|2985.93|2985.93|2985.83|2985.83|0
1641478570000|2022-01-06 14:16:10|2986|2986|2985.99|2985.99|2986.22|2986.22|2985.99|2985.99|0
1641478590000|2022-01-06 14:16:30|2986.03|2986.03|2986.03|2986.03|2986.03|2986.03|2986.03|2986.03|0
1641478600000|2022-01-06 14:16:40|2986.17|2986.17|2986.65|2986.65|2986.65|2986.65|2986.01|2986.01|0
1641478610000|2022-01-06 14:16:50|2986.58|2986.58|2986.99|2986.99|2986.99|2986.99|2986.58|2986.58|0
1641478620000|2022-01-06 14:17:00|2987.05|2987.05|2987.11|2987.11|2987.17|2987.17|2987.05|2987.05|0
1641478630000|2022-01-06 14:17:10|2987.27|2987.27|2987.14|2987.14|2987.27|2987.27|2987.14|2987.14|0
1641478660000|2022-01-06 14:17:40|2987.01|2987.01|2987.15|2987.15|2987.15|2987.15|2987.01|2987.01|0
1641478690000|2022-01-06 14:18:10|2987.26|2987.26|2987.2|2987.2|2987.26|2987.26|2987.2|2987.2|0
1641478700000|2022-01-06 14:18:20|2987.32|2987.32|2987.24|2987.24|2987.32|2987.32|2987.24|2987.24|0
1641478710000|2022-01-06 14:18:30|2987.12|2987.12|2987.12|2987.12|2987.12|2987.12|2987.12|2987.12|0
1641478720000|2022-01-06 14:18:40|2987.19|2987.19|2987.3|2987.3|2987.3|2987.3|2987.19|2987.19|0
1641478740000|2022-01-06 14:19:00|2987.26|2987.26|2987.26|2987.26|2987.26|2987.26|2987.26|2987.26|0
1641478750000|2022-01-06 14:19:10|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|0
1641478760000|2022-01-06 14:19:20|2987.26|2987.26|2987.26|2987.26|2987.26|2987.26|2987.26|2987.26|0
1641478770000|2022-01-06 14:19:30|2987.32|2987.32|2987.32|2987.32|2987.32|2987.32|2987.32|2987.32|0
1641478780000|2022-01-06 14:19:40|2987.43|2987.43|2987.43|2987.43|2987.66|2987.66|2987.43|2987.43|0
1641478790000|2022-01-06 14:19:50|2987.5|2987.5|2987.5|2987.5|2987.5|2987.5|2987.5|2987.5|0
1641478800000|2022-01-06 14:20:00|2987.65|2987.65|2987.75|2987.75|2987.75|2987.75|2987.5|2987.5|0
1641478810000|2022-01-06 14:20:10|2987.79|2987.79|2987.67|2987.67|2987.79|2987.79|2987.67|2987.67|0
1641478820000|2022-01-06 14:20:20|2987.73|2987.73|2987.92|2987.92|2987.92|2987.92|2987.59|2987.59|0
1641478830000|2022-01-06 14:20:30|2987.7|2987.7|2987.54|2987.54|2987.7|2987.7|2987.54|2987.54|0
1641478850000|2022-01-06 14:20:50|2987.61|2987.61|2987.54|2987.54|2987.61|2987.61|2987.54|2987.54|0
1641478860000|2022-01-06 14:21:00|2987.48|2987.48|2987.64|2987.64|2987.64|2987.64|2987.42|2987.42|0
1641478880000|2022-01-06 14:21:20|2987.39|2987.39|2987.39|2987.39|2987.39|2987.39|2987.39|2987.39|0
1641478890000|2022-01-06 14:21:30|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|0
1641478900000|2022-01-06 14:21:40|2987.15|2987.15|2987.15|2987.15|2987.15|2987.15|2987.15|2987.15|0
1641478910000|2022-01-06 14:21:50|2987.47|2987.47|2987.47|2987.47|2987.47|2987.47|2987.47|2987.47|0
1641478920000|2022-01-06 14:22:00|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|0
1641478930000|2022-01-06 14:22:10|2987.2|2987.2|2987.07|2987.07|2987.2|2987.2|2987.07|2987.07|0
1641478960000|2022-01-06 14:22:40|2986.91|2986.91|2986.75|2986.75|2986.91|2986.91|2986.75|2986.75|0
1641478970000|2022-01-06 14:22:50|2986.62|2986.62|2986.12|2986.12|2986.62|2986.62|2986.12|2986.12|0
1641478990000|2022-01-06 14:23:10|2986.34|2986.34|2986.34|2986.34|2986.34|2986.34|2986.34|2986.34|0
1641479000000|2022-01-06 14:23:20|2986.23|2986.23|2986.23|2986.23|2986.23|2986.23|2986.23|2986.23|0
1641479010000|2022-01-06 14:23:30|2986.71|2986.71|2986.86|2986.86|2986.86|2986.86|2986.71|2986.71|0
1641479020000|2022-01-06 14:23:40|2987.18|2987.18|2987.02|2987.02|2987.18|2987.18|2987.02|2987.02|0
1641479030000|2022-01-06 14:23:50|2987.18|2987.18|2987.07|2987.07|2987.18|2987.18|2987.07|2987.07|0
1641479040000|2022-01-06 14:24:00|2987.01|2987.01|2987.01|2987.01|2987.01|2987.01|2986.85|2986.85|0
1641479050000|2022-01-06 14:24:10|2986.77|2986.77|2987.07|2987.07|2987.07|2987.07|2986.77|2986.77|0
1641479060000|2022-01-06 14:24:20|2987.19|2987.19|2987.19|2987.19|2987.19|2987.19|2987.19|2987.19|0
1641479070000|2022-01-06 14:24:30|2987.05|2987.05|2986.92|2986.92|2987.05|2987.05|2986.79|2986.79|0
1641479090000|2022-01-06 14:24:50|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|0
1641479100000|2022-01-06 14:25:00|2987.19|2987.19|2987.19|2987.19|2987.19|2987.19|2987.19|2987.19|0
1641479110000|2022-01-06 14:25:10|2987.11|2987.11|2987.11|2987.11|2987.11|2987.11|2987.11|2987.11|0
1641479130000|2022-01-06 14:25:30|2987.04|2987.04|2986.83|2986.83|2987.04|2987.04|2986.83|2986.83|0
1641479140000|2022-01-06 14:25:40|2986.62|2986.62|2986.5|2986.5|2986.62|2986.62|2986.5|2986.5|0
1641479150000|2022-01-06 14:25:50|2986.66|2986.66|2986.66|2986.66|2986.82|2986.82|2986.5|2986.5|0
1641479160000|2022-01-06 14:26:00|2986.77|2986.77|2986.02|2986.02|2986.89|2986.89|2986.02|2986.02|0
1641479170000|2022-01-06 14:26:10|2986.28|2986.28|2986.02|2986.02|2986.28|2986.28|2986.02|2986.02|0
1641479180000|2022-01-06 14:26:20|2986.14|2986.14|2985.98|2985.98|2986.14|2986.14|2985.98|2985.98|0
1641479200000|2022-01-06 14:26:40|2986.29|2986.29|2986.29|2986.29|2986.29|2986.29|2986.29|2986.29|0
1641479220000|2022-01-06 14:27:00|2986.61|2986.61|2986.74|2986.74|2986.74|2986.74|2986.61|2986.61|0
1641479240000|2022-01-06 14:27:20|2986.87|2986.87|2987.09|2987.09|2987.09|2987.09|2986.87|2986.87|0
1641479270000|2022-01-06 14:27:50|2987.16|2987.16|2987.22|2987.22|2987.22|2987.22|2987.16|2987.16|0
1641479280000|2022-01-06 14:28:00|2987.29|2987.29|2987.29|2987.29|2987.29|2987.29|2987.29|2987.29|0
1641479290000|2022-01-06 14:28:10|2987.36|2987.36|2987.73|2987.73|2987.73|2987.73|2987.36|2987.36|0
1641479320000|2022-01-06 14:28:40|2988.05|2988.05|2988.37|2988.37|2988.53|2988.53|2988.05|2988.05|0
1641479330000|2022-01-06 14:28:50|2988.31|2988.31|2988.26|2988.26|2988.31|2988.31|2988.26|2988.26|0
1641479340000|2022-01-06 14:29:00|2988.04|2988.04|2987.98|2987.98|2988.04|2988.04|2987.74|2987.74|0
1641479350000|2022-01-06 14:29:10|2987.76|2987.76|2986.86|2986.86|2987.76|2987.76|2986.72|2986.72|0
1641479360000|2022-01-06 14:29:20|2986.71|2986.71|2986.64|2986.64|2986.71|2986.71|2986.64|2986.64|0
1641479370000|2022-01-06 14:29:30|2986.75|2986.75|2986.75|2986.75|2986.75|2986.75|2986.75|2986.75|0
1641479380000|2022-01-06 14:29:40|2986.91|2986.91|2987.34|2987.34|2987.34|2987.34|2986.91|2986.91|0
1641479390000|2022-01-06 14:29:50|2987.03|2987.03|2986.76|2986.76|2987.03|2987.03|2986.76|2986.76|0
1641479400000|2022-01-06 14:30:00|2986.63|2986.63|2986.82|2986.82|2986.82|2986.82|2986.2|2986.2|0
1641479410000|2022-01-06 14:30:10|2986.98|2986.98|2987.68|2987.68|2987.68|2987.68|2986.98|2986.98|0
1641479420000|2022-01-06 14:30:20|2987.56|2987.56|2987.52|2987.52|2987.6|2987.6|2987.52|2987.52|0
1641479430000|2022-01-06 14:30:30|2987.21|2987.21|2987.41|2987.41|2987.41|2987.41|2987.21|2987.21|0
1641479440000|2022-01-06 14:30:40|2987.27|2987.27|2987.06|2987.06|2987.3|2987.3|2987.06|2987.06|0
1641479450000|2022-01-06 14:30:50|2986.91|2986.91|2986.86|2986.86|2987.03|2987.03|2986.79|2986.79|0
1641479460000|2022-01-06 14:31:00|2987|2987|2986.93|2986.93|2987|2987|2986.93|2986.93|0
1641479470000|2022-01-06 14:31:10|2987.15|2987.15|2987.15|2987.15|2987.15|2987.15|2987.15|2987.15|0
1641479480000|2022-01-06 14:31:20|2987.08|2987.08|2987.44|2987.44|2987.44|2987.44|2987.07|2987.07|0
1641479490000|2022-01-06 14:31:30|2987.32|2987.32|2987.45|2987.45|2987.48|2987.48|2987.32|2987.32|0
1641479500000|2022-01-06 14:31:40|2987.29|2987.29|2987.01|2987.01|2987.29|2987.29|2987.01|2987.01|0
1641479510000|2022-01-06 14:31:50|2986.89|2986.89|2986.61|2986.61|2986.89|2986.89|2986.35|2986.35|0
1641479520000|2022-01-06 14:32:00|2986.68|2986.68|2986.58|2986.58|2986.74|2986.74|2986.44|2986.44|0
1641479530000|2022-01-06 14:32:10|2986.54|2986.54|2986.53|2986.53|2986.54|2986.54|2986.23|2986.23|0
1641479540000|2022-01-06 14:32:20|2986.64|2986.64|2986.73|2986.73|2986.73|2986.73|2986.6|2986.6|0
1641479550000|2022-01-06 14:32:30|2986.95|2986.95|2986.73|2986.73|2986.95|2986.95|2986.73|2986.73|0
1641479560000|2022-01-06 14:32:40|2986.59|2986.59|2986.92|2986.92|2986.92|2986.92|2986.59|2986.59|0
1641479570000|2022-01-06 14:32:50|2987.23|2987.23|2986.93|2986.93|2987.23|2987.23|2986.79|2986.79|0
1641479580000|2022-01-06 14:33:00|2987|2987|2986.92|2986.92|2987|2987|2986.3|2986.3|0
1641479590000|2022-01-06 14:33:10|2986.64|2986.64|2987.18|2987.18|2987.18|2987.18|2986.64|2986.64|0
1641479600000|2022-01-06 14:33:20|2987.65|2987.65|2988.25|2988.25|2988.25|2988.25|2987.58|2987.58|0
1641479610000|2022-01-06 14:33:30|2988.32|2988.32|2988.65|2988.65|2988.65|2988.65|2988.32|2988.32|0
1641479620000|2022-01-06 14:33:40|2988.53|2988.53|2989.06|2989.06|2989.06|2989.06|2988.41|2988.41|0
1641479630000|2022-01-06 14:33:50|2989.32|2989.32|2990.2|2990.2|2990.2|2990.2|2989.32|2989.32|0
1641479640000|2022-01-06 14:34:00|2990.38|2990.38|2990.3|2990.3|2991|2991|2990.3|2990.3|0
1641479650000|2022-01-06 14:34:10|2990.19|2990.19|2990.19|2990.19|2990.19|2990.19|2990.19|2990.19|0
1641479660000|2022-01-06 14:34:20|2990.33|2990.33|2990.33|2990.33|2990.33|2990.33|2990.33|2990.33|0
1641479670000|2022-01-06 14:34:30|2990.38|2990.38|2990.69|2990.69|2990.69|2990.69|2990.38|2990.38|0
1641479680000|2022-01-06 14:34:40|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|0
1641479690000|2022-01-06 14:34:50|2991.15|2991.15|2990.86|2990.86|2991.15|2991.15|2990.86|2990.86|0
1641479700000|2022-01-06 14:35:00|2990.89|2990.89|2991.39|2991.39|2991.39|2991.39|2990.89|2990.89|0
1641479710000|2022-01-06 14:35:10|2991.42|2991.42|2991.47|2991.47|2991.51|2991.51|2991.39|2991.39|0
1641479720000|2022-01-06 14:35:20|2992.26|2992.26|2992.26|2992.26|2992.26|2992.26|2992.26|2992.26|0
1641479730000|2022-01-06 14:35:30|2991.77|2991.77|2991.73|2991.73|2991.98|2991.98|2991.73|2991.73|0
1641479740000|2022-01-06 14:35:40|2991.89|2991.89|2991.58|2991.58|2991.89|2991.89|2991.58|2991.58|0
1641479760000|2022-01-06 14:36:00|2991.72|2991.72|2992.76|2992.76|2992.76|2992.76|2991.61|2991.61|0
1641479770000|2022-01-06 14:36:10|2992.7|2992.7|2992.7|2992.7|2992.82|2992.82|2992.7|2992.7|0
1641479780000|2022-01-06 14:36:20|2992.85|2992.85|2992.92|2992.92|2992.92|2992.92|2992.85|2992.85|0
1641479790000|2022-01-06 14:36:30|2992.69|2992.69|2992.42|2992.42|2992.69|2992.69|2991.9|2991.9|0
1641479800000|2022-01-06 14:36:40|2992.64|2992.64|2992.79|2992.79|2992.94|2992.94|2992.64|2992.64|0
1641479810000|2022-01-06 14:36:50|2993.09|2993.09|2992.66|2992.66|2993.09|2993.09|2992.5|2992.5|0
1641479820000|2022-01-06 14:37:00|2992.77|2992.77|2992.9|2992.9|2992.9|2992.9|2992.77|2992.77|0
1641479830000|2022-01-06 14:37:10|2993.15|2993.15|2993.42|2993.42|2993.42|2993.42|2993.15|2993.15|0
1641479840000|2022-01-06 14:37:20|2993.26|2993.26|2992.66|2992.66|2993.26|2993.26|2992.66|2992.66|0
1641479850000|2022-01-06 14:37:30|2992.03|2992.03|2991.64|2991.64|2992.03|2992.03|2991.64|2991.64|0
1641479860000|2022-01-06 14:37:40|2991.71|2991.71|2992.05|2992.05|2992.05|2992.05|2991.71|2991.71|0
1641479870000|2022-01-06 14:37:50|2991.93|2991.93|2991.93|2991.93|2991.93|2991.93|2991.93|2991.93|0
1641479880000|2022-01-06 14:38:00|2991.77|2991.77|2992.03|2992.03|2992.1|2992.1|2991.77|2991.77|0
1641479890000|2022-01-06 14:38:10|2992.15|2992.15|2992.15|2992.15|2992.15|2992.15|2992.15|2992.15|0
1641479900000|2022-01-06 14:38:20|2992.02|2992.02|2991.63|2991.63|2992.02|2992.02|2991.63|2991.63|0
1641479910000|2022-01-06 14:38:30|2991.49|2991.49|2991.01|2991.01|2991.49|2991.49|2991.01|2991.01|0
1641479920000|2022-01-06 14:38:40|2990.89|2990.89|2990.27|2990.27|2990.89|2990.89|2990.27|2990.27|0
1641479930000|2022-01-06 14:38:50|2990.19|2990.19|2989.87|2989.87|2990.19|2990.19|2989.87|2989.87|0
1641479940000|2022-01-06 14:39:00|2989.74|2989.74|2989.61|2989.61|2989.74|2989.74|2989.61|2989.61|0
1641479950000|2022-01-06 14:39:10|2989.68|2989.68|2989.59|2989.59|2989.81|2989.81|2989.57|2989.57|0
1641479960000|2022-01-06 14:39:20|2989.46|2989.46|2989.77|2989.77|2989.77|2989.77|2989.46|2989.46|0
1641479980000|2022-01-06 14:39:40|2989.66|2989.66|2989.28|2989.28|2989.66|2989.66|2989.28|2989.28|0
1641479990000|2022-01-06 14:39:50|2989.12|2989.12|2989.28|2989.28|2989.28|2989.28|2989.12|2989.12|0
1641480000000|2022-01-06 14:40:00|2989.12|2989.12|2989.29|2989.29|2989.29|2989.29|2989.12|2989.12|0
1641480010000|2022-01-06 14:40:10|2989.35|2989.35|2989.24|2989.24|2989.35|2989.35|2989.24|2989.24|0
1641480020000|2022-01-06 14:40:20|2989.31|2989.31|2989.8|2989.8|2989.96|2989.96|2989.31|2989.31|0
1641480030000|2022-01-06 14:40:30|2989.93|2989.93|2989.99|2989.99|2989.99|2989.99|2989.93|2989.93|0
1641480040000|2022-01-06 14:40:40|2990.11|2990.11|2989.89|2989.89|2990.11|2990.11|2989.89|2989.89|0
1641480050000|2022-01-06 14:40:50|2989.82|2989.82|2989.98|2989.98|2989.98|2989.98|2989.82|2989.82|0
1641480070000|2022-01-06 14:41:10|2990.11|2990.11|2990.24|2990.24|2990.24|2990.24|2990.11|2990.11|0
1641480080000|2022-01-06 14:41:20|2989.93|2989.93|2989.4|2989.4|2989.93|2989.93|2989.4|2989.4|0
1641480090000|2022-01-06 14:41:30|2989.14|2989.14|2988.83|2988.83|2989.14|2989.14|2988.83|2988.83|0
1641480100000|2022-01-06 14:41:40|2988.67|2988.67|2988.98|2988.98|2988.98|2988.98|2988.56|2988.56|0
1641480110000|2022-01-06 14:41:50|2988.91|2988.91|2989.07|2989.07|2989.07|2989.07|2988.91|2988.91|0
1641480120000|2022-01-06 14:42:00|2988.82|2988.82|2989|2989|2989|2989|2988.82|2988.82|0
1641480150000|2022-01-06 14:42:30|2988.76|2988.76|2988.76|2988.76|2988.76|2988.76|2988.76|2988.76|0
1641480160000|2022-01-06 14:42:40|2988.64|2988.64|2988.64|2988.64|2988.64|2988.64|2988.64|2988.64|0
1641480180000|2022-01-06 14:43:00|2988.58|2988.58|2988.65|2988.65|2988.87|2988.87|2988.58|2988.58|0
1641480190000|2022-01-06 14:43:10|2988.78|2988.78|2989|2989|2989|2989|2988.78|2988.78|0
1641480220000|2022-01-06 14:43:40|2988.77|2988.77|2988.46|2988.46|2988.77|2988.77|2988.46|2988.46|0
1641480230000|2022-01-06 14:43:50|2988.39|2988.39|2988.18|2988.18|2988.39|2988.39|2988.14|2988.14|0
1641480240000|2022-01-06 14:44:00|2987.87|2987.87|2987.61|2987.61|2987.87|2987.87|2987.61|2987.61|0
1641480250000|2022-01-06 14:44:10|2987.48|2987.48|2987.48|2987.48|2987.48|2987.48|2987.48|2987.48|0
1641480260000|2022-01-06 14:44:20|2987.25|2987.25|2987.1|2987.1|2987.25|2987.25|2987.1|2987.1|0
1641480270000|2022-01-06 14:44:30|2987.32|2987.32|2987.81|2987.81|2987.81|2987.81|2987.2|2987.2|0
1641480280000|2022-01-06 14:44:40|2987.94|2987.94|2987.66|2987.66|2987.94|2987.94|2987.66|2987.66|0
1641480290000|2022-01-06 14:44:50|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|0
1641480300000|2022-01-06 14:45:00|2987.6|2987.6|2987.85|2987.85|2987.85|2987.85|2987.6|2987.6|0
1641480310000|2022-01-06 14:45:10|2987.81|2987.81|2987.91|2987.91|2988.14|2988.14|2987.81|2987.81|0
1641480320000|2022-01-06 14:45:20|2987.78|2987.78|2987.63|2987.63|2987.78|2987.78|2987.63|2987.63|0
1641480330000|2022-01-06 14:45:30|2987.51|2987.51|2986.64|2986.64|2987.51|2987.51|2986.53|2986.53|0
1641480340000|2022-01-06 14:45:40|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|0
1641480360000|2022-01-06 14:46:00|2986.53|2986.53|2986.11|2986.11|2986.61|2986.61|2986|2986|0
1641480370000|2022-01-06 14:46:10|2985.98|2985.98|2985.94|2985.94|2985.98|2985.98|2985.67|2985.67|0
1641480380000|2022-01-06 14:46:20|2986.05|2986.05|2986.05|2986.05|2986.05|2986.05|2986.05|2986.05|0
1641480390000|2022-01-06 14:46:30|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|0
1641480400000|2022-01-06 14:46:40|2986.67|2986.67|2986.9|2986.9|2986.9|2986.9|2986.67|2986.67|0
1641480410000|2022-01-06 14:46:50|2986.74|2986.74|2986.74|2986.74|2986.74|2986.74|2986.74|2986.74|0
1641480420000|2022-01-06 14:47:00|2986.88|2986.88|2987.22|2987.22|2987.22|2987.22|2986.88|2986.88|0
1641480430000|2022-01-06 14:47:10|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|0
1641480440000|2022-01-06 14:47:20|2987.19|2987.19|2987.84|2987.84|2987.84|2987.84|2987.07|2987.07|0
1641480450000|2022-01-06 14:47:30|2987.73|2987.73|2987.67|2987.67|2987.73|2987.73|2987.67|2987.67|0
1641480460000|2022-01-06 14:47:40|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|0
1641480480000|2022-01-06 14:48:00|2987.51|2987.51|2987.51|2987.51|2987.51|2987.51|2987.51|2987.51|0
1641480500000|2022-01-06 14:48:20|2987.58|2987.58|2987.46|2987.46|2987.58|2987.58|2987.46|2987.46|0
1641480520000|2022-01-06 14:48:40|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|0
1641480530000|2022-01-06 14:48:50|2988.17|2988.17|2988.17|2988.17|2988.17|2988.17|2988.17|2988.17|0
1641480540000|2022-01-06 14:49:00|2988.01|2988.01|2987.14|2987.14|2988.01|2988.01|2987.14|2987.14|0
1641480550000|2022-01-06 14:49:10|2987.27|2987.27|2987.27|2987.27|2987.32|2987.32|2987.27|2987.27|0
1641480570000|2022-01-06 14:49:30|2987.38|2987.38|2987.38|2987.38|2987.38|2987.38|2987.38|2987.38|0
1641480580000|2022-01-06 14:49:40|2987.25|2987.25|2987.12|2987.12|2987.25|2987.25|2987.12|2987.12|0
1641480590000|2022-01-06 14:49:50|2986.99|2986.99|2986.58|2986.58|2987.04|2987.04|2986.58|2986.58|0
1641480600000|2022-01-06 14:50:00|2986.5|2986.5|2986.5|2986.5|2986.5|2986.5|2986.5|2986.5|0
1641480610000|2022-01-06 14:50:10|2986.35|2986.35|2986.44|2986.44|2986.48|2986.48|2986.35|2986.35|0
1641480620000|2022-01-06 14:50:20|2986.57|2986.57|2986.32|2986.32|2986.57|2986.57|2986.32|2986.32|0
1641480630000|2022-01-06 14:50:30|2986.63|2986.63|2986.63|2986.63|2986.63|2986.63|2986.63|2986.63|0
1641480640000|2022-01-06 14:50:40|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|2986.79|0
1641480650000|2022-01-06 14:50:50|2986.67|2986.67|2986.67|2986.67|2986.67|2986.67|2986.67|2986.67|0
1641480660000|2022-01-06 14:51:00|2986.89|2986.89|2986.94|2986.94|2986.94|2986.94|2986.73|2986.73|0
1641480670000|2022-01-06 14:51:10|2986.82|2986.82|2986.82|2986.82|2986.82|2986.82|2986.82|2986.82|0
1641480680000|2022-01-06 14:51:20|2986.86|2986.86|2986.91|2986.91|2986.98|2986.98|2986.86|2986.86|0
1641480700000|2022-01-06 14:51:40|2987.04|2987.04|2986.42|2986.42|2987.04|2987.04|2986.42|2986.42|0
1641480720000|2022-01-06 14:52:00|2986.12|2986.12|2986.12|2986.12|2986.12|2986.12|2986.12|2986.12|0
1641480730000|2022-01-06 14:52:10|2986|2986|2986.2|2986.2|2986.2|2986.2|2985.78|2985.78|0
1641480740000|2022-01-06 14:52:20|2986.08|2986.08|2986.78|2986.78|2986.78|2986.78|2986.08|2986.08|0
1641480750000|2022-01-06 14:52:30|2987.12|2987.12|2987.24|2987.24|2987.24|2987.24|2987.12|2987.12|0
1641480760000|2022-01-06 14:52:40|2987.4|2987.4|2987.4|2987.4|2987.4|2987.4|2987.4|2987.4|0
1641480770000|2022-01-06 14:52:50|2987.47|2987.47|2987.78|2987.78|2987.78|2987.78|2987.47|2987.47|0
1641480780000|2022-01-06 14:53:00|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|0
1641480790000|2022-01-06 14:53:10|2987.85|2987.85|2987.85|2987.85|2987.85|2987.85|2987.85|2987.85|0
1641480800000|2022-01-06 14:53:20|2987.91|2987.91|2988.13|2988.13|2988.13|2988.13|2987.91|2987.91|0
1641480810000|2022-01-06 14:53:30|2987.93|2987.93|2988.05|2988.05|2988.05|2988.05|2987.93|2987.93|0
1641480820000|2022-01-06 14:53:40|2988.1|2988.1|2988.27|2988.27|2988.27|2988.27|2988.1|2988.1|0
1641480830000|2022-01-06 14:53:50|2988.39|2988.39|2988.74|2988.74|2988.74|2988.74|2988.39|2988.39|0
1641480840000|2022-01-06 14:54:00|2988.8|2988.8|2988.88|2988.88|2988.88|2988.88|2988.8|2988.8|0
1641480850000|2022-01-06 14:54:10|2989.09|2989.09|2989.13|2989.13|2989.24|2989.24|2989.09|2989.09|0
1641480860000|2022-01-06 14:54:20|2988.85|2988.85|2988.85|2988.85|2988.85|2988.85|2988.85|2988.85|0
1641480870000|2022-01-06 14:54:30|2988.91|2988.91|2988.79|2988.79|2988.91|2988.91|2988.73|2988.73|0
1641480890000|2022-01-06 14:54:50|2988.56|2988.56|2987.99|2987.99|2988.56|2988.56|2987.99|2987.99|0
1641480900000|2022-01-06 14:55:00|2987.94|2987.94|2988.16|2988.16|2988.16|2988.16|2987.94|2987.94|0
1641480910000|2022-01-06 14:55:10|2988.29|2988.29|2988.4|2988.4|2988.4|2988.4|2988.29|2988.29|0
1641480920000|2022-01-06 14:55:20|2988.52|2988.52|2988.4|2988.4|2988.52|2988.52|2988.33|2988.33|0
1641480930000|2022-01-06 14:55:30|2988.53|2988.53|2988.97|2988.97|2988.97|2988.97|2988.53|2988.53|0
1641480940000|2022-01-06 14:55:40|2988.49|2988.49|2988.49|2988.49|2988.49|2988.49|2988.49|2988.49|0
1641480950000|2022-01-06 14:55:50|2988.56|2988.56|2989.14|2989.14|2989.14|2989.14|2988.56|2988.56|0
1641480960000|2022-01-06 14:56:00|2989.41|2989.41|2989.72|2989.72|2989.72|2989.72|2989.41|2989.41|0
1641480970000|2022-01-06 14:56:10|2989.86|2989.86|2989.74|2989.74|2989.86|2989.86|2989.74|2989.74|0
1641480980000|2022-01-06 14:56:20|2990.07|2990.07|2989.86|2989.86|2990.07|2990.07|2989.86|2989.86|0
1641481000000|2022-01-06 14:56:40|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|0
1641481010000|2022-01-06 14:56:50|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|0
1641481020000|2022-01-06 14:57:00|2989.46|2989.46|2988.94|2988.94|2989.46|2989.46|2988.94|2988.94|0
1641481030000|2022-01-06 14:57:10|2988.84|2988.84|2988.65|2988.65|2988.84|2988.84|2988.65|2988.65|0
1641481040000|2022-01-06 14:57:20|2988.37|2988.37|2988.17|2988.17|2988.37|2988.37|2988.17|2988.17|0
1641481050000|2022-01-06 14:57:30|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|2987.87|0
1641481060000|2022-01-06 14:57:40|2987.81|2987.81|2987.57|2987.57|2987.81|2987.81|2987.57|2987.57|0
1641481070000|2022-01-06 14:57:50|2987.43|2987.43|2987.58|2987.58|2987.58|2987.58|2987.43|2987.43|0
1641481080000|2022-01-06 14:58:00|2987.46|2987.46|2987.34|2987.34|2987.46|2987.46|2987.34|2987.34|0
1641481100000|2022-01-06 14:58:20|2986.75|2986.75|2985.77|2985.77|2986.75|2986.75|2985.77|2985.77|0
1641481110000|2022-01-06 14:58:30|2985.71|2985.71|2985.87|2985.87|2985.87|2985.87|2985.71|2985.71|0
1641481120000|2022-01-06 14:58:40|2985.82|2985.82|2985.62|2985.62|2985.82|2985.82|2985.35|2985.35|0
1641481140000|2022-01-06 14:59:00|2985.55|2985.55|2985.55|2985.55|2985.55|2985.55|2985.55|2985.55|0
1641481160000|2022-01-06 14:59:20|2985.48|2985.48|2985.48|2985.48|2985.48|2985.48|2985.48|2985.48|0
1641481180000|2022-01-06 14:59:40|2985.37|2985.37|2985.86|2985.86|2985.86|2985.86|2985.37|2985.37|0
1641481190000|2022-01-06 14:59:50|2985.93|2985.93|2986.22|2986.22|2986.22|2986.22|2985.82|2985.82|0
1641481200000|2022-01-06 15:00:00|2986.09|2986.09|2986.3|2986.3|2986.61|2986.61|2985.9|2985.9|0
1641481210000|2022-01-06 15:00:10|2986.23|2986.23|2986.37|2986.37|2986.37|2986.37|2986.09|2986.09|0
1641481220000|2022-01-06 15:00:20|2986.25|2986.25|2985.53|2985.53|2986.34|2986.34|2985.53|2985.53|0
1641481230000|2022-01-06 15:00:30|2985.42|2985.42|2985.46|2985.46|2985.46|2985.46|2985.42|2985.42|0
1641481240000|2022-01-06 15:00:40|2985.53|2985.53|2985.46|2985.46|2985.67|2985.67|2985.46|2985.46|0
1641481250000|2022-01-06 15:00:50|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|0
1641481270000|2022-01-06 15:01:10|2985.78|2985.78|2985.38|2985.38|2985.78|2985.78|2985.22|2985.22|0
1641481280000|2022-01-06 15:01:20|2985.26|2985.26|2985.91|2985.91|2985.91|2985.91|2985.26|2985.26|0
1641481290000|2022-01-06 15:01:30|2985.84|2985.84|2985.84|2985.84|2985.84|2985.84|2985.84|2985.84|0
1641481310000|2022-01-06 15:01:50|2985.96|2985.96|2986.26|2986.26|2986.26|2986.26|2985.96|2985.96|0
1641481320000|2022-01-06 15:02:00|2985.81|2985.81|2985.97|2985.97|2985.97|2985.97|2985.74|2985.74|0
1641481340000|2022-01-06 15:02:20|2985.63|2985.63|2985.63|2985.63|2985.63|2985.63|2985.63|2985.63|0
1641481350000|2022-01-06 15:02:30|2985.74|2985.74|2985.41|2985.41|2985.74|2985.74|2985.41|2985.41|0
1641481360000|2022-01-06 15:02:40|2985.57|2985.57|2985.38|2985.38|2985.57|2985.57|2985.38|2985.38|0
1641481380000|2022-01-06 15:03:00|2985.5|2985.5|2985.87|2985.87|2985.87|2985.87|2985.5|2985.5|0
1641481390000|2022-01-06 15:03:10|2986.03|2986.03|2985.92|2985.92|2986.03|2986.03|2985.92|2985.92|0
1641481400000|2022-01-06 15:03:20|2985.78|2985.78|2985.78|2985.78|2985.78|2985.78|2985.78|2985.78|0
1641481410000|2022-01-06 15:03:30|2986|2986|2986.05|2986.05|2986.21|2986.21|2986|2986|0
1641481420000|2022-01-06 15:03:40|2985.98|2985.98|2985.87|2985.87|2985.98|2985.98|2985.87|2985.87|0
1641481440000|2022-01-06 15:04:00|2985.76|2985.76|2985.84|2985.84|2985.88|2985.88|2985.76|2985.76|0
1641481460000|2022-01-06 15:04:20|2985.78|2985.78|2985.78|2985.78|2985.78|2985.78|2985.78|2985.78|0
1641481470000|2022-01-06 15:04:30|2985.66|2985.66|2985.74|2985.74|2985.78|2985.78|2985.58|2985.58|0
1641481480000|2022-01-06 15:04:40|2985.21|2985.21|2985.15|2985.15|2985.37|2985.37|2985.04|2985.04|0
1641481490000|2022-01-06 15:04:50|2985.01|2985.01|2984.05|2984.05|2985.14|2985.14|2984.05|2984.05|0
1641481500000|2022-01-06 15:05:00|2983.94|2983.94|2984.01|2984.01|2984.07|2984.07|2983.94|2983.94|0
1641481510000|2022-01-06 15:05:10|2983.85|2983.85|2983.96|2983.96|2983.96|2983.96|2983.85|2983.85|0
1641481520000|2022-01-06 15:05:20|2984.07|2984.07|2983.47|2983.47|2984.19|2984.19|2983.47|2983.47|0
1641481530000|2022-01-06 15:05:30|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|0
1641481540000|2022-01-06 15:05:40|2983.69|2983.69|2983.8|2983.8|2983.92|2983.92|2983.65|2983.65|0
1641481550000|2022-01-06 15:05:50|2983.84|2983.84|2984|2984|2984|2984|2983.84|2983.84|0
1641481560000|2022-01-06 15:06:00|2983.86|2983.86|2983.28|2983.28|2983.86|2983.86|2983.28|2983.28|0
1641481570000|2022-01-06 15:06:10|2983.41|2983.41|2983.41|2983.41|2983.41|2983.41|2983.38|2983.38|0
1641481580000|2022-01-06 15:06:20|2983.48|2983.48|2983.37|2983.37|2983.48|2983.48|2983.37|2983.37|0
1641481590000|2022-01-06 15:06:30|2983.69|2983.69|2984.16|2984.16|2984.16|2984.16|2983.69|2983.69|0
1641481600000|2022-01-06 15:06:40|2984.69|2984.69|2984.81|2984.81|2984.81|2984.81|2984.69|2984.69|0
1641481610000|2022-01-06 15:06:50|2984.94|2984.94|2984.94|2984.94|2984.94|2984.94|2984.94|2984.94|0
1641481620000|2022-01-06 15:07:00|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|0
1641481630000|2022-01-06 15:07:10|2985.52|2985.52|2985.28|2985.28|2985.52|2985.52|2985.28|2985.28|0
1641481640000|2022-01-06 15:07:20|2985.42|2985.42|2985.42|2985.42|2985.49|2985.49|2985.19|2985.19|0
1641481650000|2022-01-06 15:07:30|2985.36|2985.36|2985.19|2985.19|2985.36|2985.36|2985.19|2985.19|0
1641481660000|2022-01-06 15:07:40|2985.13|2985.13|2983.99|2983.99|2985.13|2985.13|2983.99|2983.99|0
1641481670000|2022-01-06 15:07:50|2983.93|2983.93|2983.72|2983.72|2983.97|2983.97|2983.72|2983.72|0
1641481680000|2022-01-06 15:08:00|2983.76|2983.76|2983.62|2983.62|2983.76|2983.76|2983.62|2983.62|0
1641481690000|2022-01-06 15:08:10|2983.94|2983.94|2984.02|2984.02|2984.02|2984.02|2983.94|2983.94|0
1641481700000|2022-01-06 15:08:20|2984.13|2984.13|2984.57|2984.57|2984.57|2984.57|2984.13|2984.13|0
1641481710000|2022-01-06 15:08:30|2984.71|2984.71|2984.8|2984.8|2984.87|2984.87|2984.71|2984.71|0
1641481720000|2022-01-06 15:08:40|2984.56|2984.56|2984.87|2984.87|2984.87|2984.87|2984.56|2984.56|0
1641481730000|2022-01-06 15:08:50|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|0
1641481740000|2022-01-06 15:09:00|2984.64|2984.64|2984.52|2984.52|2984.64|2984.64|2984.52|2984.52|0
1641481750000|2022-01-06 15:09:10|2984.48|2984.48|2984.76|2984.76|2984.76|2984.76|2984.48|2984.48|0
1641481760000|2022-01-06 15:09:20|2984.7|2984.7|2984.7|2984.7|2984.7|2984.7|2984.7|2984.7|0
1641481770000|2022-01-06 15:09:30|2984.77|2984.77|2984.65|2984.65|2984.77|2984.77|2984.65|2984.65|0
1641481780000|2022-01-06 15:09:40|2984.54|2984.54|2984.54|2984.54|2984.54|2984.54|2984.54|2984.54|0
1641481790000|2022-01-06 15:09:50|2984.86|2984.86|2984.79|2984.79|2984.86|2984.86|2984.79|2984.79|0
1641481800000|2022-01-06 15:10:00|2984.72|2984.72|2984.72|2984.72|2984.72|2984.72|2984.72|2984.72|0
1641481810000|2022-01-06 15:10:10|2984.56|2984.56|2984.49|2984.49|2984.56|2984.56|2984.49|2984.49|0
1641481820000|2022-01-06 15:10:20|2984.65|2984.65|2984.65|2984.65|2984.65|2984.65|2984.65|2984.65|0
1641481840000|2022-01-06 15:10:40|2984.49|2984.49|2984.49|2984.49|2984.49|2984.49|2984.49|2984.49|0
1641481850000|2022-01-06 15:10:50|2984.43|2984.43|2984.43|2984.43|2984.43|2984.43|2984.43|2984.43|0
1641481860000|2022-01-06 15:11:00|2983.51|2983.51|2982.31|2982.31|2983.81|2983.81|2982.31|2982.31|0
1641481870000|2022-01-06 15:11:10|2982.17|2982.17|2980.69|2980.69|2982.17|2982.17|2980.69|2980.69|0
1641481880000|2022-01-06 15:11:20|2980.57|2980.57|2979.82|2979.82|2980.57|2980.57|2979.82|2979.82|0
1641481890000|2022-01-06 15:11:30|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|2979.73|0
1641481910000|2022-01-06 15:11:50|2979.67|2979.67|2979.78|2979.78|2979.78|2979.78|2979.67|2979.67|0
1641481920000|2022-01-06 15:12:00|2979.94|2979.94|2979.86|2979.86|2980.04|2980.04|2979.73|2979.73|0
1641481930000|2022-01-06 15:12:10|2979.98|2979.98|2980.08|2980.08|2980.08|2980.08|2979.85|2979.85|0
1641481940000|2022-01-06 15:12:20|2980.19|2980.19|2980.2|2980.2|2980.36|2980.36|2980.19|2980.19|0
1641481950000|2022-01-06 15:12:30|2980.52|2980.52|2980.52|2980.52|2980.52|2980.52|2980.52|2980.52|0
1641481970000|2022-01-06 15:12:50|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|0
1641481980000|2022-01-06 15:13:00|2980.52|2980.52|2980.71|2980.71|2980.71|2980.71|2980.52|2980.52|0
1641481990000|2022-01-06 15:13:10|2980.85|2980.85|2980.74|2980.74|2980.85|2980.85|2980.74|2980.74|0
1641482030000|2022-01-06 15:13:50|2980.67|2980.67|2980.92|2980.92|2980.92|2980.92|2980.67|2980.67|0
1641482040000|2022-01-06 15:14:00|2981.06|2981.06|2981.06|2981.06|2981.06|2981.06|2981.06|2981.06|0
1641482050000|2022-01-06 15:14:10|2981.22|2981.22|2981.22|2981.22|2981.22|2981.22|2981.22|2981.22|0
1641482060000|2022-01-06 15:14:20|2981.37|2981.37|2981.22|2981.22|2981.37|2981.37|2981.22|2981.22|0
1641482070000|2022-01-06 15:14:30|2981.18|2981.18|2981.18|2981.18|2981.18|2981.18|2981.18|2981.18|0
1641482080000|2022-01-06 15:14:40|2981.31|2981.31|2981.97|2981.97|2981.97|2981.97|2981.31|2981.31|0
1641482100000|2022-01-06 15:15:00|2982.28|2982.28|2983.84|2983.84|2983.84|2983.84|2982.28|2982.28|0
1641482120000|2022-01-06 15:15:20|2984.14|2984.14|2984.14|2984.14|2984.14|2984.14|2984.14|2984.14|0
1641482130000|2022-01-06 15:15:30|2984.26|2984.26|2985.18|2985.18|2985.18|2985.18|2984.26|2984.26|0
1641482140000|2022-01-06 15:15:40|2985.32|2985.32|2985.39|2985.39|2985.39|2985.39|2985.32|2985.32|0
1641482150000|2022-01-06 15:15:50|2985.46|2985.46|2985.46|2985.46|2985.46|2985.46|2985.46|2985.46|0
1641482160000|2022-01-06 15:16:00|2985.42|2985.42|2985.29|2985.29|2985.42|2985.42|2985.29|2985.29|0
1641482180000|2022-01-06 15:16:20|2985.17|2985.17|2986.44|2986.44|2986.44|2986.44|2985.17|2985.17|0
1641482190000|2022-01-06 15:16:30|2986.6|2986.6|2986.17|2986.17|2986.6|2986.6|2986.17|2986.17|0
1641482200000|2022-01-06 15:16:40|2986.1|2986.1|2986.17|2986.17|2986.17|2986.17|2986.1|2986.1|0
1641482210000|2022-01-06 15:16:50|2986.33|2986.33|2986.33|2986.33|2986.33|2986.33|2986.33|2986.33|0
1641482220000|2022-01-06 15:17:00|2986.45|2986.45|2986.33|2986.33|2986.45|2986.45|2986.33|2986.33|0
1641482230000|2022-01-06 15:17:10|2986.57|2986.57|2986.92|2986.92|2986.92|2986.92|2986.57|2986.57|0
1641482240000|2022-01-06 15:17:20|2987.06|2987.06|2986.98|2986.98|2987.06|2987.06|2986.98|2986.98|0
1641482250000|2022-01-06 15:17:30|2986.85|2986.85|2986.79|2986.79|2986.93|2986.93|2986.67|2986.67|0
1641482260000|2022-01-06 15:17:40|2986.68|2986.68|2986.51|2986.51|2986.68|2986.68|2986.51|2986.51|0
1641482280000|2022-01-06 15:18:00|2986.45|2986.45|2986.57|2986.57|2986.57|2986.57|2986.45|2986.45|0
1641482290000|2022-01-06 15:18:10|2986.7|2986.7|2986.85|2986.85|2986.85|2986.85|2986.57|2986.57|0
1641482300000|2022-01-06 15:18:20|2986.78|2986.78|2986.78|2986.78|2986.78|2986.78|2986.78|2986.78|0
1641482310000|2022-01-06 15:18:30|2986.91|2986.91|2987.14|2987.14|2987.14|2987.14|2986.78|2986.78|0
1641482320000|2022-01-06 15:18:40|2987.36|2987.36|2987.26|2987.26|2987.48|2987.48|2987.26|2987.26|0
1641482330000|2022-01-06 15:18:50|2987.38|2987.38|2987.27|2987.27|2987.38|2987.38|2987.27|2987.27|0
1641482340000|2022-01-06 15:19:00|2987.14|2987.14|2987.14|2987.14|2987.14|2987.14|2987.14|2987.14|0
1641482350000|2022-01-06 15:19:10|2987.45|2987.45|2987.45|2987.45|2987.57|2987.57|2987.45|2987.45|0
1641482360000|2022-01-06 15:19:20|2987.76|2987.76|2987.92|2987.92|2987.92|2987.92|2987.76|2987.76|0
1641482370000|2022-01-06 15:19:30|2988.04|2988.04|2987.78|2987.78|2988.04|2988.04|2987.78|2987.78|0
1641482380000|2022-01-06 15:19:40|2987.65|2987.65|2987.48|2987.48|2987.77|2987.77|2987.48|2987.48|0
1641482390000|2022-01-06 15:19:50|2987.22|2987.22|2987.32|2987.32|2987.32|2987.32|2987.22|2987.22|0
1641482400000|2022-01-06 15:20:00|2987.25|2987.25|2987.41|2987.41|2987.41|2987.41|2987.09|2987.09|0
1641482410000|2022-01-06 15:20:10|2987.55|2987.55|2987.01|2987.01|2987.67|2987.67|2987.01|2987.01|0
1641482420000|2022-01-06 15:20:20|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|0
1641482430000|2022-01-06 15:20:30|2987.4|2987.4|2987.29|2987.29|2987.4|2987.4|2987.29|2987.29|0
1641482450000|2022-01-06 15:20:50|2987.25|2987.25|2987.52|2987.52|2987.52|2987.52|2987.25|2987.25|0
1641482460000|2022-01-06 15:21:00|2987.76|2987.76|2987.86|2987.86|2987.86|2987.86|2987.63|2987.63|0
1641482470000|2022-01-06 15:21:10|2987.98|2987.98|2987.98|2987.98|2987.98|2987.98|2987.98|2987.98|0
1641482480000|2022-01-06 15:21:20|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|0
1641482500000|2022-01-06 15:21:40|2987.95|2987.95|2987.79|2987.79|2987.95|2987.95|2987.7|2987.7|0
1641482510000|2022-01-06 15:21:50|2987.72|2987.72|2987.49|2987.49|2987.72|2987.72|2987.49|2987.49|0
1641482520000|2022-01-06 15:22:00|2987.42|2987.42|2987.21|2987.21|2987.42|2987.42|2987.21|2987.21|0
1641482530000|2022-01-06 15:22:10|2987.08|2987.08|2987.08|2987.08|2987.08|2987.08|2987.08|2987.08|0
1641482540000|2022-01-06 15:22:20|2986.84|2986.84|2986.96|2986.96|2986.96|2986.96|2986.84|2986.84|0
1641482550000|2022-01-06 15:22:30|2987.04|2987.04|2987.11|2987.11|2987.11|2987.11|2987.04|2987.04|0
1641482560000|2022-01-06 15:22:40|2987.15|2987.15|2987.23|2987.23|2987.23|2987.23|2986.84|2986.84|0
1641482580000|2022-01-06 15:23:00|2987.35|2987.35|2987.35|2987.35|2987.35|2987.35|2987.35|2987.35|0
1641482590000|2022-01-06 15:23:10|2987.61|2987.61|2987.61|2987.61|2987.61|2987.61|2987.61|2987.61|0
1641482600000|2022-01-06 15:23:20|2988.01|2988.01|2987.74|2987.74|2988.01|2988.01|2987.74|2987.74|0
1641482610000|2022-01-06 15:23:30|2987.67|2987.67|2987.41|2987.41|2987.67|2987.67|2987.41|2987.41|0
1641482620000|2022-01-06 15:23:40|2987.28|2987.28|2987.17|2987.17|2987.28|2987.28|2987.17|2987.17|0
1641482630000|2022-01-06 15:23:50|2987.28|2987.28|2987.22|2987.22|2987.28|2987.28|2987.22|2987.22|0
1641482640000|2022-01-06 15:24:00|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|0
1641482650000|2022-01-06 15:24:10|2987.02|2987.02|2986.83|2986.83|2987.02|2987.02|2986.83|2986.83|0
1641482660000|2022-01-06 15:24:20|2986.96|2986.96|2986.49|2986.49|2987.1|2987.1|2986.49|2986.49|0
1641482680000|2022-01-06 15:24:40|2986.38|2986.38|2986.21|2986.21|2986.38|2986.38|2985.89|2985.89|0
1641482700000|2022-01-06 15:25:00|2986.29|2986.29|2986.4|2986.4|2986.4|2986.4|2986.29|2986.29|0
1641482710000|2022-01-06 15:25:10|2986.15|2986.15|2986.28|2986.28|2986.28|2986.28|2986.15|2986.15|0
1641482720000|2022-01-06 15:25:20|2986.35|2986.35|2986.51|2986.51|2986.51|2986.51|2986.35|2986.35|0
1641482730000|2022-01-06 15:25:30|2986.62|2986.62|2986.74|2986.74|2986.74|2986.74|2986.62|2986.62|0
1641482740000|2022-01-06 15:25:40|2987.05|2987.05|2987.43|2987.43|2987.43|2987.43|2987.05|2987.05|0
1641482750000|2022-01-06 15:25:50|2987.47|2987.47|2987.64|2987.64|2987.64|2987.64|2987.47|2987.47|0
1641482760000|2022-01-06 15:26:00|2987.6|2987.6|2987.72|2987.72|2987.72|2987.72|2987.6|2987.6|0
1641482770000|2022-01-06 15:26:10|2988.04|2988.04|2988.04|2988.04|2988.04|2988.04|2988.04|2988.04|0
1641482780000|2022-01-06 15:26:20|2988.15|2988.15|2988.26|2988.26|2988.26|2988.26|2988.15|2988.15|0
1641482790000|2022-01-06 15:26:30|2988.42|2988.42|2988.5|2988.5|2988.74|2988.74|2988.42|2988.42|0
1641482800000|2022-01-06 15:26:40|2988.74|2988.74|2989.25|2989.25|2989.25|2989.25|2988.74|2988.74|0
1641482820000|2022-01-06 15:27:00|2989.01|2989.01|2988.5|2988.5|2989.01|2989.01|2988.46|2988.46|0
1641482850000|2022-01-06 15:27:30|2988.58|2988.58|2988.65|2988.65|2988.65|2988.65|2988.58|2988.58|0
1641482860000|2022-01-06 15:27:40|2988.61|2988.61|2988.49|2988.49|2988.61|2988.61|2988.49|2988.49|0
1641482870000|2022-01-06 15:27:50|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|0
1641482890000|2022-01-06 15:28:10|2988.05|2988.05|2987.74|2987.74|2988.05|2988.05|2987.74|2987.74|0
1641482900000|2022-01-06 15:28:20|2987.49|2987.49|2987.11|2987.11|2987.49|2987.49|2987.11|2987.11|0
1641482910000|2022-01-06 15:28:30|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|0
1641482930000|2022-01-06 15:28:50|2987.11|2987.11|2987.23|2987.23|2987.23|2987.23|2987.11|2987.11|0
1641482940000|2022-01-06 15:29:00|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|0
1641482950000|2022-01-06 15:29:10|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|0
1641482970000|2022-01-06 15:29:30|2987.47|2987.47|2987.55|2987.55|2987.55|2987.55|2987.47|2987.47|0
1641482980000|2022-01-06 15:29:40|2987.47|2987.47|2987.47|2987.47|2987.47|2987.47|2987.47|2987.47|0
1641482990000|2022-01-06 15:29:50|2987.36|2987.36|2986.85|2986.85|2987.36|2987.36|2986.85|2986.85|0
1641483000000|2022-01-06 15:30:00|2986.73|2986.73|2987.74|2987.74|2987.74|2987.74|2986.73|2986.73|0
1641483010000|2022-01-06 15:30:10|2987.85|2987.85|2987.85|2987.85|2987.85|2987.85|2987.85|2987.85|0
1641483020000|2022-01-06 15:30:20|2987.69|2987.69|2987.56|2987.56|2987.69|2987.69|2987.56|2987.56|0
1641483040000|2022-01-06 15:30:40|2987.4|2987.4|2988.34|2988.34|2988.34|2988.34|2987.4|2987.4|0
1641483050000|2022-01-06 15:30:50|2988.5|2988.5|2988.98|2988.98|2989.26|2989.26|2988.5|2988.5|0
1641483060000|2022-01-06 15:31:00|2988.66|2988.66|2988.54|2988.54|2988.66|2988.66|2988.54|2988.54|0
1641483080000|2022-01-06 15:31:20|2988.6|2988.6|2988.91|2988.91|2988.91|2988.91|2988.6|2988.6|0
1641483090000|2022-01-06 15:31:30|2989.07|2989.07|2989.31|2989.31|2989.31|2989.31|2989.07|2989.07|0
1641483110000|2022-01-06 15:31:50|2989.42|2989.42|2989.59|2989.59|2989.71|2989.71|2989.42|2989.42|0
1641483120000|2022-01-06 15:32:00|2989.66|2989.66|2989.92|2989.92|2989.92|2989.92|2989.66|2989.66|0
1641483130000|2022-01-06 15:32:10|2989.81|2989.81|2989.81|2989.81|2989.81|2989.81|2989.81|2989.81|0
1641483140000|2022-01-06 15:32:20|2989.65|2989.65|2989.58|2989.58|2989.65|2989.65|2989.58|2989.58|0
1641483150000|2022-01-06 15:32:30|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|0
1641483160000|2022-01-06 15:32:40|2989.22|2989.22|2989.7|2989.7|2989.7|2989.7|2989.22|2989.22|0
1641483170000|2022-01-06 15:32:50|2989.59|2989.59|2989.88|2989.88|2989.88|2989.88|2989.59|2989.59|0
1641483180000|2022-01-06 15:33:00|2989.92|2989.92|2990.07|2990.07|2990.07|2990.07|2989.89|2989.89|0
1641483190000|2022-01-06 15:33:10|2990.11|2990.11|2990|2990|2990.11|2990.11|2990|2990|0
1641483210000|2022-01-06 15:33:30|2990.07|2990.07|2990.35|2990.35|2990.35|2990.35|2990.07|2990.07|0
1641483220000|2022-01-06 15:33:40|2990.8|2990.8|2991.65|2991.65|2991.65|2991.65|2990.8|2990.8|0
1641483230000|2022-01-06 15:33:50|2991.72|2991.72|2992.1|2992.1|2992.1|2992.1|2991.72|2991.72|0
1641483240000|2022-01-06 15:34:00|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|0
1641483250000|2022-01-06 15:34:10|2992.53|2992.53|2992.71|2992.71|2992.71|2992.71|2992.53|2992.53|0
1641483270000|2022-01-06 15:34:30|2992.59|2992.59|2992.49|2992.49|2992.63|2992.63|2992.49|2992.49|0
1641483290000|2022-01-06 15:34:50|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|0
1641483300000|2022-01-06 15:35:00|2992.74|2992.74|2992.13|2992.13|2992.74|2992.74|2992.13|2992.13|0
1641483310000|2022-01-06 15:35:10|2991.97|2991.97|2992.04|2992.04|2992.15|2992.15|2991.97|2991.97|0
1641483320000|2022-01-06 15:35:20|2992.34|2992.34|2992.34|2992.34|2992.41|2992.41|2992.34|2992.34|0
1641483340000|2022-01-06 15:35:40|2992.5|2992.5|2992.5|2992.5|2992.5|2992.5|2992.5|2992.5|0
1641483350000|2022-01-06 15:35:50|2992.57|2992.57|2992.73|2992.73|2992.73|2992.73|2992.57|2992.57|0
1641483360000|2022-01-06 15:36:00|2992.65|2992.65|2992.65|2992.65|2992.65|2992.65|2992.65|2992.65|0
1641483370000|2022-01-06 15:36:10|2992.76|2992.76|2992.99|2992.99|2992.99|2992.99|2992.72|2992.72|0
1641483380000|2022-01-06 15:36:20|2992.92|2992.92|2992.76|2992.76|2992.92|2992.92|2992.76|2992.76|0
1641483390000|2022-01-06 15:36:30|2992.83|2992.83|2992.99|2992.99|2993|2993|2992.83|2992.83|0
1641483400000|2022-01-06 15:36:40|2993.11|2993.11|2994.44|2994.44|2994.44|2994.44|2993.11|2993.11|0
1641483410000|2022-01-06 15:36:50|2994.75|2994.75|2994.91|2994.91|2994.91|2994.91|2994.75|2994.75|0
1641483430000|2022-01-06 15:37:10|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|0
1641483440000|2022-01-06 15:37:20|2994.65|2994.65|2994.74|2994.74|2994.74|2994.74|2994.58|2994.58|0
1641483450000|2022-01-06 15:37:30|2994.78|2994.78|2995.26|2995.26|2995.26|2995.26|2994.78|2994.78|0
1641483460000|2022-01-06 15:37:40|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|0
1641483470000|2022-01-06 15:37:50|2995.22|2995.22|2994.91|2994.91|2995.22|2995.22|2994.84|2994.84|0
1641483480000|2022-01-06 15:38:00|2994.76|2994.76|2995.12|2995.12|2995.12|2995.12|2994.76|2994.76|0
1641483490000|2022-01-06 15:38:10|2995.24|2995.24|2994.63|2994.63|2995.49|2995.49|2994.56|2994.56|0
1641483500000|2022-01-06 15:38:20|2994.56|2994.56|2994.08|2994.08|2994.56|2994.56|2994.08|2994.08|0
1641483510000|2022-01-06 15:38:30|2993.95|2993.95|2993.2|2993.2|2993.95|2993.95|2993.2|2993.2|0
1641483520000|2022-01-06 15:38:40|2992.96|2992.96|2993.03|2993.03|2993.03|2993.03|2992.96|2992.96|0
1641483540000|2022-01-06 15:39:00|2993.17|2993.17|2993.33|2993.33|2993.33|2993.33|2993.17|2993.17|0
1641483550000|2022-01-06 15:39:10|2993.19|2993.19|2993.12|2993.12|2993.19|2993.19|2993.12|2993.12|0
1641483570000|2022-01-06 15:39:30|2993.19|2993.19|2992.65|2992.65|2993.19|2993.19|2992.65|2992.65|0
1641483580000|2022-01-06 15:39:40|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|0
1641483610000|2022-01-06 15:40:10|2992.84|2992.84|2992.84|2992.84|2992.84|2992.84|2992.84|2992.84|0
1641483620000|2022-01-06 15:40:20|2992.71|2992.71|2992.39|2992.39|2992.71|2992.71|2992.39|2992.39|0
1641483630000|2022-01-06 15:40:30|2992.27|2992.27|2992.23|2992.23|2992.27|2992.27|2992.23|2992.23|0
1641483640000|2022-01-06 15:40:40|2992.43|2992.43|2992.25|2992.25|2992.43|2992.43|2992.25|2992.25|0
1641483650000|2022-01-06 15:40:50|2992.19|2992.19|2992.09|2992.09|2992.23|2992.23|2992.09|2992.09|0
1641483660000|2022-01-06 15:41:00|2991.84|2991.84|2991.95|2991.95|2991.95|2991.95|2991.84|2991.84|0
1641483670000|2022-01-06 15:41:10|2992.06|2992.06|2991.68|2991.68|2992.13|2992.13|2991.5|2991.5|0
1641483680000|2022-01-06 15:41:20|2991.57|2991.57|2991.2|2991.2|2991.57|2991.57|2991.2|2991.2|0
1641483700000|2022-01-06 15:41:40|2991.12|2991.12|2990.99|2990.99|2991.12|2991.12|2990.99|2990.99|0
1641483710000|2022-01-06 15:41:50|2990.95|2990.95|2990.1|2990.1|2990.95|2990.95|2990.1|2990.1|0
1641483720000|2022-01-06 15:42:00|2990.29|2990.29|2990.24|2990.24|2990.29|2990.29|2990.17|2990.17|0
1641483730000|2022-01-06 15:42:10|2990.08|2990.08|2989.44|2989.44|2990.08|2990.08|2989.44|2989.44|0
1641483740000|2022-01-06 15:42:20|2989.33|2989.33|2989.33|2989.33|2989.33|2989.33|2989.33|2989.33|0
1641483750000|2022-01-06 15:42:30|2989.37|2989.37|2989.55|2989.55|2989.55|2989.55|2989.27|2989.27|0
1641483760000|2022-01-06 15:42:40|2989.23|2989.23|2989.17|2989.17|2989.47|2989.47|2989.01|2989.01|0
1641483770000|2022-01-06 15:42:50|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|0
1641483780000|2022-01-06 15:43:00|2989.19|2989.19|2989.31|2989.31|2989.31|2989.31|2988.71|2988.71|0
1641483790000|2022-01-06 15:43:10|2989.18|2989.18|2989.34|2989.34|2989.34|2989.34|2989.18|2989.18|0
1641483800000|2022-01-06 15:43:20|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|2989.53|0
1641483810000|2022-01-06 15:43:30|2989.4|2989.4|2989.68|2989.68|2989.68|2989.68|2989.4|2989.4|0
1641483820000|2022-01-06 15:43:40|2989.06|2989.06|2989.06|2989.06|2989.06|2989.06|2989.06|2989.06|0
1641483830000|2022-01-06 15:43:50|2988.99|2988.99|2988.99|2988.99|2989|2989|2988.87|2988.87|0
1641483840000|2022-01-06 15:44:00|2989.1|2989.1|2989.13|2989.13|2989.35|2989.35|2988.93|2988.93|0
1641483850000|2022-01-06 15:44:10|2989.21|2989.21|2989.26|2989.26|2989.26|2989.26|2989.21|2989.21|0
1641483860000|2022-01-06 15:44:20|2989.07|2989.07|2988.95|2988.95|2989.07|2989.07|2988.95|2988.95|0
1641483870000|2022-01-06 15:44:30|2989.03|2989.03|2989.26|2989.26|2989.26|2989.26|2989.03|2989.03|0
1641483880000|2022-01-06 15:44:40|2989.19|2989.19|2989.08|2989.08|2989.19|2989.19|2989.08|2989.08|0
1641483890000|2022-01-06 15:44:50|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|0
1641483900000|2022-01-06 15:45:00|2989.02|2989.02|2989.16|2989.16|2989.16|2989.16|2989.02|2989.02|0
1641483910000|2022-01-06 15:45:10|2989.41|2989.41|2989.71|2989.71|2989.71|2989.71|2989.41|2989.41|0
1641483920000|2022-01-06 15:45:20|2990.98|2990.98|2991.48|2991.48|2991.6|2991.6|2990.98|2990.98|0
1641483930000|2022-01-06 15:45:30|2991.41|2991.41|2990.78|2990.78|2991.41|2991.41|2990.78|2990.78|0
1641483940000|2022-01-06 15:45:40|2990.85|2990.85|2990.92|2990.92|2990.92|2990.92|2990.85|2990.85|0
1641484000000|2022-01-06 15:46:40|2990.78|2990.78|2990.78|2990.78|2990.78|2990.78|2990.78|2990.78|0
1641484020000|2022-01-06 15:47:00|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|0
1641484030000|2022-01-06 15:47:10|2990.41|2990.41|2990.12|2990.12|2990.41|2990.41|2990.12|2990.12|0
1641484040000|2022-01-06 15:47:20|2990.19|2990.19|2990.19|2990.19|2990.19|2990.19|2990.19|2990.19|0
1641484050000|2022-01-06 15:47:30|2990.27|2990.27|2990.34|2990.34|2990.34|2990.34|2990.18|2990.18|0
1641484070000|2022-01-06 15:47:50|2990.47|2990.47|2990.73|2990.73|2990.73|2990.73|2990.47|2990.47|0
1641484080000|2022-01-06 15:48:00|2990.85|2990.85|2990.97|2990.97|2990.97|2990.97|2990.85|2990.85|0
1641484090000|2022-01-06 15:48:10|2991|2991|2991|2991|2991.11|2991.11|2991|2991|0
1641484120000|2022-01-06 15:48:40|2991.12|2991.12|2990.91|2990.91|2991.12|2991.12|2990.83|2990.83|0
1641484130000|2022-01-06 15:48:50|2991.06|2991.06|2991.06|2991.06|2991.06|2991.06|2991.06|2991.06|0
1641484150000|2022-01-06 15:49:10|2991.37|2991.37|2991.97|2991.97|2991.97|2991.97|2991.37|2991.37|0
1641484160000|2022-01-06 15:49:20|2992.39|2992.39|2993.53|2993.53|2993.78|2993.78|2992.39|2992.39|0
1641484180000|2022-01-06 15:49:40|2993.42|2993.42|2993.74|2993.74|2993.74|2993.74|2993.42|2993.42|0
1641484190000|2022-01-06 15:49:50|2993.87|2993.87|2994.4|2994.4|2994.4|2994.4|2993.87|2993.87|0
1641484200000|2022-01-06 15:50:00|2994.51|2994.51|2994.52|2994.52|2994.61|2994.61|2994.06|2994.06|0
1641484210000|2022-01-06 15:50:10|2994.31|2994.31|2994.36|2994.36|2994.4|2994.4|2994.05|2994.05|0
1641484220000|2022-01-06 15:50:20|2994.67|2994.67|2994.45|2994.45|2994.73|2994.73|2994.45|2994.45|0
1641484230000|2022-01-06 15:50:30|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|0
1641484240000|2022-01-06 15:50:40|2994.12|2994.12|2994.05|2994.05|2994.12|2994.12|2994.05|2994.05|0
1641484250000|2022-01-06 15:50:50|2993.97|2993.97|2994.17|2994.17|2994.17|2994.17|2993.97|2993.97|0
1641484270000|2022-01-06 15:51:10|2993.38|2993.38|2991.99|2991.99|2993.64|2993.64|2991.99|2991.99|0
1641484300000|2022-01-06 15:51:40|2992.15|2992.15|2992.87|2992.87|2992.87|2992.87|2992.15|2992.15|0
1641484310000|2022-01-06 15:51:50|2993.11|2993.11|2993.09|2993.09|2993.22|2993.22|2993.09|2993.09|0
1641484320000|2022-01-06 15:52:00|2993.21|2993.21|2992.97|2992.97|2993.21|2993.21|2992.97|2992.97|0
1641484330000|2022-01-06 15:52:10|2992.65|2992.65|2992.65|2992.65|2992.65|2992.65|2992.65|2992.65|0
1641484340000|2022-01-06 15:52:20|2992.68|2992.68|2992.68|2992.68|2992.68|2992.68|2992.68|2992.68|0
1641484350000|2022-01-06 15:52:30|2992.63|2992.63|2992.71|2992.71|2992.71|2992.71|2992.63|2992.63|0
1641484360000|2022-01-06 15:52:40|2993.04|2993.04|2992.71|2992.71|2993.04|2993.04|2992.71|2992.71|0
1641484370000|2022-01-06 15:52:50|2992.86|2992.86|2992.86|2992.86|2992.86|2992.86|2992.86|2992.86|0
1641484380000|2022-01-06 15:53:00|2992.9|2992.9|2993.13|2993.13|2993.13|2993.13|2992.9|2992.9|0
1641484390000|2022-01-06 15:53:10|2992.97|2992.97|2992.97|2992.97|2992.97|2992.97|2992.97|2992.97|0
1641484400000|2022-01-06 15:53:20|2993.04|2993.04|2993.04|2993.04|2993.04|2993.04|2993.04|2993.04|0
1641484420000|2022-01-06 15:53:40|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|0
1641484430000|2022-01-06 15:53:50|2993.46|2993.46|2993.57|2993.57|2993.57|2993.57|2993.46|2993.46|0
1641484440000|2022-01-06 15:54:00|2993.64|2993.64|2993.48|2993.48|2993.64|2993.64|2993.48|2993.48|0
1641484450000|2022-01-06 15:54:10|2993.32|2993.32|2993.23|2993.23|2993.35|2993.35|2993.11|2993.11|0
1641484460000|2022-01-06 15:54:20|2993.11|2993.11|2993.35|2993.35|2993.35|2993.35|2993.11|2993.11|0
1641484470000|2022-01-06 15:54:30|2993.42|2993.42|2993.56|2993.56|2993.56|2993.56|2993.42|2993.42|0
1641484500000|2022-01-06 15:55:00|2993.67|2993.67|2993.67|2993.67|2993.67|2993.67|2993.67|2993.67|0
1641484510000|2022-01-06 15:55:10|2993.56|2993.56|2993.56|2993.56|2993.64|2993.64|2993.56|2993.56|0
1641484520000|2022-01-06 15:55:20|2993.45|2993.45|2993.45|2993.45|2993.45|2993.45|2993.45|2993.45|0
1641484530000|2022-01-06 15:55:30|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|0
1641484550000|2022-01-06 15:55:50|2993.13|2993.13|2992.96|2992.96|2993.13|2993.13|2992.96|2992.96|0
1641484560000|2022-01-06 15:56:00|2992.89|2992.89|2993.02|2993.02|2993.02|2993.02|2992.89|2992.89|0
1641484580000|2022-01-06 15:56:20|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|0
1641484590000|2022-01-06 15:56:30|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|0
1641484620000|2022-01-06 15:57:00|2993.26|2993.26|2993.58|2993.58|2993.58|2993.58|2993.26|2993.26|0
1641484630000|2022-01-06 15:57:10|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|0
1641484640000|2022-01-06 15:57:20|2993.87|2993.87|2994.45|2994.45|2994.51|2994.51|2993.87|2993.87|0
1641484650000|2022-01-06 15:57:30|2995.24|2995.24|2995.46|2995.46|2995.47|2995.47|2995.24|2995.24|0
1641484660000|2022-01-06 15:57:40|2995.35|2995.35|2994.88|2994.88|2995.35|2995.35|2994.88|2994.88|0
1641484670000|2022-01-06 15:57:50|2995.18|2995.18|2995.49|2995.49|2995.49|2995.49|2995.18|2995.18|0
1641484680000|2022-01-06 15:58:00|2995.35|2995.35|2995.47|2995.47|2995.59|2995.59|2995.19|2995.19|0
1641484690000|2022-01-06 15:58:10|2995.31|2995.31|2995.11|2995.11|2995.31|2995.31|2994.99|2994.99|0
1641484720000|2022-01-06 15:58:40|2994.95|2994.95|2994.63|2994.63|2994.95|2994.95|2994.63|2994.63|0
1641484730000|2022-01-06 15:58:50|2994.83|2994.83|2994.77|2994.77|2994.83|2994.83|2994.77|2994.77|0
1641484740000|2022-01-06 15:59:00|2994.63|2994.63|2994.96|2994.96|2995.07|2995.07|2994.51|2994.51|0
1641484750000|2022-01-06 15:59:10|2995.33|2995.33|2995.17|2995.17|2995.33|2995.33|2995.17|2995.17|0
1641484760000|2022-01-06 15:59:20|2994.69|2994.69|2994.49|2994.49|2994.69|2994.69|2994.36|2994.36|0
1641484770000|2022-01-06 15:59:30|2994.63|2994.63|2994.5|2994.5|2994.63|2994.63|2994.5|2994.5|0
1641484780000|2022-01-06 15:59:40|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|0
1641484790000|2022-01-06 15:59:50|2994.36|2994.36|2994.29|2994.29|2994.36|2994.36|2994.29|2994.29|0
1641484800000|2022-01-06 16:00:00|2993.82|2993.82|2993.66|2993.66|2993.82|2993.82|2993.66|2993.66|0
1641484810000|2022-01-06 16:00:10|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|0
1641484820000|2022-01-06 16:00:20|2993.63|2993.63|2993.47|2993.47|2993.63|2993.63|2993.47|2993.47|0
1641484830000|2022-01-06 16:00:30|2993.79|2993.79|2993.71|2993.71|2993.79|2993.79|2993.6|2993.6|0
1641484840000|2022-01-06 16:00:40|2993.58|2993.58|2993.42|2993.42|2993.69|2993.69|2993.42|2993.42|0
1641484850000|2022-01-06 16:00:50|2993.3|2993.3|2993.19|2993.19|2993.3|2993.3|2993.19|2993.19|0
1641484860000|2022-01-06 16:01:00|2993.08|2993.08|2993.02|2993.02|2993.08|2993.08|2993.02|2993.02|0
1641484870000|2022-01-06 16:01:10|2993.14|2993.14|2993.02|2993.02|2993.14|2993.14|2993.02|2993.02|0
1641484880000|2022-01-06 16:01:20|2992.95|2992.95|2993.04|2993.04|2993.11|2993.11|2992.95|2992.95|0
1641484890000|2022-01-06 16:01:30|2993.1|2993.1|2992.94|2992.94|2993.1|2993.1|2992.94|2992.94|0
1641484900000|2022-01-06 16:01:40|2992.79|2992.79|2992.75|2992.75|2992.91|2992.91|2992.75|2992.75|0
1641484910000|2022-01-06 16:01:50|2992.43|2992.43|2992.71|2992.71|2992.71|2992.71|2992.4|2992.4|0
1641484920000|2022-01-06 16:02:00|2992.58|2992.58|2992.46|2992.46|2992.58|2992.58|2992.46|2992.46|0
1641484930000|2022-01-06 16:02:10|2992.39|2992.39|2992.49|2992.49|2992.56|2992.56|2992.32|2992.32|0
1641484940000|2022-01-06 16:02:20|2991.88|2991.88|2991.57|2991.57|2991.88|2991.88|2991.57|2991.57|0
1641484950000|2022-01-06 16:02:30|2991.64|2991.64|2991.27|2991.27|2991.64|2991.64|2991.2|2991.2|0
1641484960000|2022-01-06 16:02:40|2991.43|2991.43|2991.88|2991.88|2991.88|2991.88|2991.43|2991.43|0
1641484970000|2022-01-06 16:02:50|2991.81|2991.81|2991.98|2991.98|2991.98|2991.98|2991.81|2991.81|0
1641484980000|2022-01-06 16:03:00|2991.92|2991.92|2991.98|2991.98|2991.98|2991.98|2991.92|2991.92|0
1641485000000|2022-01-06 16:03:20|2991.84|2991.84|2991.84|2991.84|2991.84|2991.84|2991.84|2991.84|0
1641485010000|2022-01-06 16:03:30|2992|2992|2992.45|2992.45|2992.45|2992.45|2992|2992|0
1641485020000|2022-01-06 16:03:40|2992.57|2992.57|2992.57|2992.57|2992.57|2992.57|2992.45|2992.45|0
1641485040000|2022-01-06 16:04:00|2992.5|2992.5|2992.75|2992.75|2992.75|2992.75|2992.43|2992.43|0
1641485050000|2022-01-06 16:04:10|2992.9|2992.9|2993.1|2993.1|2993.1|2993.1|2992.9|2992.9|0
1641485060000|2022-01-06 16:04:20|2993.18|2993.18|2993.33|2993.33|2993.33|2993.33|2993.18|2993.18|0
1641485070000|2022-01-06 16:04:30|2993.26|2993.26|2993.42|2993.42|2993.42|2993.42|2993.26|2993.26|0
1641485080000|2022-01-06 16:04:40|2993.3|2993.3|2992.9|2992.9|2993.3|2993.3|2992.79|2992.79|0
1641485090000|2022-01-06 16:04:50|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|0
1641485100000|2022-01-06 16:05:00|2992.99|2992.99|2992.95|2992.95|2992.99|2992.99|2992.95|2992.95|0
1641485110000|2022-01-06 16:05:10|2992.83|2992.83|2993.2|2993.2|2993.2|2993.2|2992.83|2992.83|0
1641485130000|2022-01-06 16:05:30|2993.04|2993.04|2993.19|2993.19|2993.19|2993.19|2993.04|2993.04|0
1641485140000|2022-01-06 16:05:40|2993.06|2993.06|2993.39|2993.39|2993.39|2993.39|2993.06|2993.06|0
1641485150000|2022-01-06 16:05:50|2993.52|2993.52|2993.56|2993.56|2993.56|2993.56|2993.52|2993.52|0
1641485160000|2022-01-06 16:06:00|2993.67|2993.67|2994.91|2994.91|2994.91|2994.91|2993.67|2993.67|0
1641485170000|2022-01-06 16:06:10|2995.07|2995.07|2995.12|2995.12|2995.12|2995.12|2994.8|2994.8|0
1641485180000|2022-01-06 16:06:20|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|0
1641485190000|2022-01-06 16:06:30|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|2995.13|0
1641485200000|2022-01-06 16:06:40|2995.02|2995.02|2995.21|2995.21|2995.21|2995.21|2995.02|2995.02|0
1641485210000|2022-01-06 16:06:50|2995.28|2995.28|2995.59|2995.59|2995.59|2995.59|2995.17|2995.17|0
1641485220000|2022-01-06 16:07:00|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|0
1641485230000|2022-01-06 16:07:10|2996.03|2996.03|2995.78|2995.78|2996.07|2996.07|2995.78|2995.78|0
1641485250000|2022-01-06 16:07:30|2995.62|2995.62|2995.79|2995.79|2995.79|2995.79|2995.48|2995.48|0
1641485260000|2022-01-06 16:07:40|2995.68|2995.68|2995.68|2995.68|2995.68|2995.68|2995.68|2995.68|0
1641485270000|2022-01-06 16:07:50|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|0
1641485290000|2022-01-06 16:08:10|2995.82|2995.82|2995.93|2995.93|2996.01|2996.01|2995.82|2995.82|0
1641485300000|2022-01-06 16:08:20|2996.05|2996.05|2996.53|2996.53|2996.65|2996.65|2996.05|2996.05|0
1641485310000|2022-01-06 16:08:30|2996.64|2996.64|2996.52|2996.52|2996.64|2996.64|2996.52|2996.52|0
1641485320000|2022-01-06 16:08:40|2996.63|2996.63|2996.63|2996.63|2996.63|2996.63|2996.63|2996.63|0
1641485330000|2022-01-06 16:08:50|2996.47|2996.47|2996.47|2996.47|2996.47|2996.47|2996.47|2996.47|0
1641485340000|2022-01-06 16:09:00|2996.59|2996.59|2996.47|2996.47|2996.59|2996.59|2996.47|2996.47|0
1641485350000|2022-01-06 16:09:10|2996.51|2996.51|2996.76|2996.76|2996.76|2996.76|2996.51|2996.51|0
1641485360000|2022-01-06 16:09:20|2997.07|2997.07|2997.34|2997.34|2997.38|2997.38|2997.07|2997.07|0
1641485370000|2022-01-06 16:09:30|2997.38|2997.38|2997.26|2997.26|2997.38|2997.38|2997.26|2997.26|0
1641485380000|2022-01-06 16:09:40|2997.13|2997.13|2997.25|2997.25|2997.25|2997.25|2997.13|2997.13|0
1641485390000|2022-01-06 16:09:50|2997.33|2997.33|2997.66|2997.66|2997.82|2997.82|2997.18|2997.18|0
1641485400000|2022-01-06 16:10:00|2997.82|2997.82|2997.66|2997.66|2997.82|2997.82|2997.66|2997.66|0
1641485430000|2022-01-06 16:10:30|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|0
1641485440000|2022-01-06 16:10:40|2997.41|2997.41|2997.53|2997.53|2997.55|2997.55|2997.4|2997.4|0
1641485450000|2022-01-06 16:10:50|2997.4|2997.4|2997.33|2997.33|2997.4|2997.4|2997.33|2997.33|0
1641485460000|2022-01-06 16:11:00|2997.26|2997.26|2997.7|2997.7|2997.7|2997.7|2997.26|2997.26|0
1641485470000|2022-01-06 16:11:10|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|2997.84|0
1641485480000|2022-01-06 16:11:20|2997.86|2997.86|2997.97|2997.97|2997.97|2997.97|2997.86|2997.86|0
1641485490000|2022-01-06 16:11:30|2998.12|2998.12|2998.28|2998.28|2998.28|2998.28|2998.12|2998.12|0
1641485500000|2022-01-06 16:11:40|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|2998.21|0
1641485510000|2022-01-06 16:11:50|2998.47|2998.47|2998.54|2998.54|2998.54|2998.54|2998.47|2998.47|0
1641485520000|2022-01-06 16:12:00|2998.3|2998.3|2998.18|2998.18|2998.3|2998.3|2998.18|2998.18|0
1641485530000|2022-01-06 16:12:10|2998.21|2998.21|2998.41|2998.41|2998.42|2998.42|2998.21|2998.21|0
1641485560000|2022-01-06 16:12:40|2998.47|2998.47|2998.53|2998.53|2998.53|2998.53|2998.41|2998.41|0
1641485580000|2022-01-06 16:13:00|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|2998.69|0
1641485590000|2022-01-06 16:13:10|2998.84|2998.84|2999.09|2999.09|2999.09|2999.09|2998.84|2998.84|0
1641485600000|2022-01-06 16:13:20|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|2999.22|0
1641485610000|2022-01-06 16:13:30|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|2999.38|0
1641485620000|2022-01-06 16:13:40|2999.5|2999.5|2999.87|2999.87|2999.87|2999.87|2999.5|2999.5|0
1641485630000|2022-01-06 16:13:50|2999.91|2999.91|2999.79|2999.79|2999.95|2999.95|2999.79|2999.79|0
1641485640000|2022-01-06 16:14:00|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|2999.87|0
1641485650000|2022-01-06 16:14:10|2999.79|2999.79|2999.95|2999.95|2999.95|2999.95|2999.79|2999.79|0
1641485660000|2022-01-06 16:14:20|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|2999.89|0
1641485670000|2022-01-06 16:14:30|2999.78|2999.78|3000.08|3000.08|3000.08|3000.08|2999.78|2999.78|0
1641485680000|2022-01-06 16:14:40|2999.92|2999.92|2999.6|2999.6|2999.92|2999.92|2999.6|2999.6|0
1641485690000|2022-01-06 16:14:50|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|2999.54|0
1641485700000|2022-01-06 16:15:00|2999.38|2999.38|2999.53|2999.53|2999.53|2999.53|2999.27|2999.27|0
1641485710000|2022-01-06 16:15:10|2999.6|2999.6|2999.67|2999.67|2999.67|2999.67|2999.6|2999.6|0
1641485720000|2022-01-06 16:15:20|2999.6|2999.6|2999.47|2999.47|2999.6|2999.6|2999.47|2999.47|0
1641485730000|2022-01-06 16:15:30|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|0
1641485740000|2022-01-06 16:15:40|2999.42|2999.42|2999.42|2999.42|2999.42|2999.42|2999.42|2999.42|0
1641485760000|2022-01-06 16:16:00|2999.49|2999.49|2999.53|2999.53|2999.57|2999.57|2999.49|2999.49|0
1641485770000|2022-01-06 16:16:10|2999.56|2999.56|2999.66|2999.66|2999.66|2999.66|2999.56|2999.56|0
1641485780000|2022-01-06 16:16:20|2999.54|2999.54|2999.17|2999.17|2999.62|2999.62|2999.17|2999.17|0
1641485790000|2022-01-06 16:16:30|2999.25|2999.25|2999.99|2999.99|2999.99|2999.99|2999.25|2999.25|0
1641485800000|2022-01-06 16:16:40|2999.87|2999.87|2999.56|2999.56|2999.87|2999.87|2999.56|2999.56|0
1641485820000|2022-01-06 16:17:00|2999.68|2999.68|3000.29|3000.29|3000.29|3000.29|2999.68|2999.68|0
1641485830000|2022-01-06 16:17:10|3000.16|3000.16|2999.47|2999.47|3000.16|3000.16|2999.47|2999.47|0
1641485840000|2022-01-06 16:17:20|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|2999.4|0
1641485850000|2022-01-06 16:17:30|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|0
1641485870000|2022-01-06 16:17:50|2999.15|2999.15|2999.15|2999.15|2999.15|2999.15|2999.04|2999.04|0
1641485890000|2022-01-06 16:18:10|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|0
1641485910000|2022-01-06 16:18:30|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|0
1641485920000|2022-01-06 16:18:40|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|2999.49|0
1641485940000|2022-01-06 16:19:00|2999.42|2999.42|2999.3|2999.3|2999.42|2999.42|2999.3|2999.3|0
1641485950000|2022-01-06 16:19:10|2999.42|2999.42|2999.38|2999.38|2999.42|2999.42|2999.38|2999.38|0
1641485960000|2022-01-06 16:19:20|2999.24|2999.24|2999.17|2999.17|2999.24|2999.24|2999.17|2999.17|0
1641485970000|2022-01-06 16:19:30|2999.01|2999.01|2999.05|2999.05|2999.05|2999.05|2998.98|2998.98|0
1641485980000|2022-01-06 16:19:40|2998.89|2998.89|2999.21|2999.21|2999.21|2999.21|2998.89|2998.89|0
1641485990000|2022-01-06 16:19:50|2999.09|2999.09|2998.86|2998.86|2999.09|2999.09|2998.86|2998.86|0
1641486000000|2022-01-06 16:20:00|2998.73|2998.73|2998.39|2998.39|2998.84|2998.84|2998.28|2998.28|0
1641486010000|2022-01-06 16:20:10|2998.09|2998.09|2997.88|2997.88|2998.09|2998.09|2997.57|2997.57|0
1641486020000|2022-01-06 16:20:20|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|0
1641486030000|2022-01-06 16:20:30|2998.04|2998.04|2998.36|2998.36|2998.36|2998.36|2998.04|2998.04|0
1641486040000|2022-01-06 16:20:40|2998.42|2998.42|2998.42|2998.42|2998.42|2998.42|2998.42|2998.42|0
1641486060000|2022-01-06 16:21:00|2998.29|2998.29|2998.87|2998.87|2998.87|2998.87|2998.29|2998.29|0
1641486080000|2022-01-06 16:21:20|2999|2999|2999.64|2999.64|2999.64|2999.64|2999|2999|0
1641486090000|2022-01-06 16:21:30|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|2999.71|0
1641486100000|2022-01-06 16:21:40|2999.6|2999.6|2999.56|2999.56|2999.6|2999.6|2999.56|2999.56|0
1641486110000|2022-01-06 16:21:50|2999.45|2999.45|2999.45|2999.45|2999.45|2999.45|2999.45|2999.45|0
1641486120000|2022-01-06 16:22:00|2999.5|2999.5|2999.5|2999.5|2999.5|2999.5|2999.5|2999.5|0
1641486130000|2022-01-06 16:22:10|2999.57|2999.57|2999.57|2999.57|2999.64|2999.64|2999.57|2999.57|0
1641486140000|2022-01-06 16:22:20|2999.73|2999.73|3000.52|3000.52|3000.52|3000.52|2999.73|2999.73|0
1641486150000|2022-01-06 16:22:30|3000.45|3000.45|3000.58|3000.58|3000.58|3000.58|3000.45|3000.45|0
1641486160000|2022-01-06 16:22:40|3000.46|3000.46|3000.91|3000.91|3000.91|3000.91|3000.46|3000.46|0
1641486170000|2022-01-06 16:22:50|3000.75|3000.75|3000.93|3000.93|3001.18|3001.18|3000.75|3000.75|0
1641486190000|2022-01-06 16:23:10|3001.3|3001.3|3000.9|3000.9|3001.3|3001.3|3000.9|3000.9|0
1641486200000|2022-01-06 16:23:20|3000.74|3000.74|3000.86|3000.86|3000.86|3000.86|3000.74|3000.74|0
1641486210000|2022-01-06 16:23:30|3000.94|3000.94|3000.47|3000.47|3000.94|3000.94|3000.47|3000.47|0
1641486220000|2022-01-06 16:23:40|3000.36|3000.36|3000.36|3000.36|3000.36|3000.36|3000.36|3000.36|0
1641486230000|2022-01-06 16:23:50|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|3000.47|0
1641486240000|2022-01-06 16:24:00|3000.43|3000.43|3000.5|3000.5|3000.5|3000.5|3000.43|3000.43|0
1641486250000|2022-01-06 16:24:10|3000.46|3000.46|3000.42|3000.42|3000.46|3000.46|3000.42|3000.42|0
1641486260000|2022-01-06 16:24:20|3000.58|3000.58|3000.79|3000.79|3000.79|3000.79|3000.58|3000.58|0
1641486270000|2022-01-06 16:24:30|3000.95|3000.95|3000.92|3000.92|3000.99|3000.99|3000.92|3000.92|0
1641486280000|2022-01-06 16:24:40|3000.88|3000.88|3000.92|3000.92|3001.19|3001.19|3000.88|3000.88|0
1641486290000|2022-01-06 16:24:50|3001.03|3001.03|3001.35|3001.35|3001.35|3001.35|3001.03|3001.03|0
1641486300000|2022-01-06 16:25:00|3001.51|3001.51|3001.35|3001.35|3001.51|3001.51|3001.35|3001.35|0
1641486310000|2022-01-06 16:25:10|3001.47|3001.47|3000.76|3000.76|3001.58|3001.58|3000.68|3000.68|0
1641486320000|2022-01-06 16:25:20|3000.68|3000.68|2999.92|2999.92|3000.74|3000.74|2999.92|2999.92|0
1641486330000|2022-01-06 16:25:30|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|0
1641486350000|2022-01-06 16:25:50|2999.29|2999.29|2999.27|2999.27|2999.43|2999.43|2999.27|2999.27|0
1641486360000|2022-01-06 16:26:00|2999.01|2999.01|3000.02|3000.02|3000.02|3000.02|2999.01|2999.01|0
1641486370000|2022-01-06 16:26:10|3000.34|3000.34|3000.42|3000.42|3000.7|3000.7|3000.31|3000.31|0
1641486380000|2022-01-06 16:26:20|3000.35|3000.35|3000.02|3000.02|3000.46|3000.46|2999.87|2999.87|0
1641486390000|2022-01-06 16:26:30|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|3000.14|0
1641486400000|2022-01-06 16:26:40|3000.08|3000.08|2999.3|2999.3|3000.16|3000.16|2999.3|2999.3|0
1641486410000|2022-01-06 16:26:50|2999.43|2999.43|2999.49|2999.49|2999.49|2999.49|2999.23|2999.23|0
1641486420000|2022-01-06 16:27:00|2999.33|2999.33|2999.22|2999.22|2999.37|2999.37|2999.22|2999.22|0
1641486440000|2022-01-06 16:27:20|2999.08|2999.08|2999.05|2999.05|2999.08|2999.08|2999.05|2999.05|0
1641486450000|2022-01-06 16:27:30|2999.08|2999.08|2998.23|2998.23|2999.08|2999.08|2998.23|2998.23|0
1641486460000|2022-01-06 16:27:40|2998.53|2998.53|2998.97|2998.97|2998.97|2998.97|2998.53|2998.53|0
1641486490000|2022-01-06 16:28:10|2999.09|2999.09|2998.49|2998.49|2999.09|2999.09|2998.32|2998.32|0
1641486500000|2022-01-06 16:28:20|2998.62|2998.62|2998.75|2998.75|2998.75|2998.75|2998.62|2998.62|0
1641486510000|2022-01-06 16:28:30|2998.79|2998.79|2999.05|2999.05|2999.05|2999.05|2998.79|2998.79|0
1641486520000|2022-01-06 16:28:40|2999.16|2999.16|2999.65|2999.65|2999.65|2999.65|2999.16|2999.16|0
1641486530000|2022-01-06 16:28:50|2999.53|2999.53|2999.69|2999.69|2999.69|2999.69|2999.53|2999.53|0
1641486540000|2022-01-06 16:29:00|2999.59|2999.59|2999.62|2999.62|2999.7|2999.7|2999.46|2999.46|0
1641486550000|2022-01-06 16:29:10|2999.94|2999.94|2999.94|2999.94|3000.1|3000.1|2999.94|2999.94|0
1641486560000|2022-01-06 16:29:20|2999.82|2999.82|2999.95|2999.95|2999.95|2999.95|2999.8|2999.8|0
1641486570000|2022-01-06 16:29:30|3000.04|3000.04|3000.23|3000.23|3000.29|3000.29|3000.04|3000.04|0
1641486580000|2022-01-06 16:29:40|3000.35|3000.35|3000.86|3000.86|3000.86|3000.86|3000.24|3000.24|0
1641486590000|2022-01-06 16:29:50|3000.79|3000.79|3001.16|3001.16|3001.79|3001.79|3000.73|3000.73|0
1641543300000|2022-01-07 08:15:00|3003.18|3003.18|3002.95|3002.95|3003.34|3003.34|3002.95|3002.95|0
1641543310000|2022-01-07 08:15:10|3003.09|3003.09|3002.1|3002.1|3003.09|3003.09|3002.1|3002.1|0
1641543330000|2022-01-07 08:15:30|3001.74|3001.74|3002.1|3002.1|3002.36|3002.36|3001.74|3001.74|0
1641543350000|2022-01-07 08:15:50|3002.42|3002.42|3002.5|3002.5|3002.5|3002.5|3002.26|3002.26|0
1641543360000|2022-01-07 08:16:00|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|3002.64|0
1641543370000|2022-01-07 08:16:10|3002.5|3002.5|3002.74|3002.74|3002.81|3002.81|3002.5|3002.5|0
1641543380000|2022-01-07 08:16:20|3002.52|3002.52|3002.52|3002.52|3002.52|3002.52|3002.52|3002.52|0
1641543390000|2022-01-07 08:16:30|3002.41|3002.41|3002.53|3002.53|3002.53|3002.53|3002.41|3002.41|0
1641543400000|2022-01-07 08:16:40|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|0
1641543420000|2022-01-07 08:17:00|3002.42|3002.42|3002.48|3002.48|3002.48|3002.48|3002.42|3002.42|0
1641543430000|2022-01-07 08:17:10|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|0
1641543440000|2022-01-07 08:17:20|3002.92|3002.92|3003.95|3003.95|3003.95|3003.95|3002.92|3002.92|0
1641543450000|2022-01-07 08:17:30|3003.81|3003.81|3004.4|3004.4|3004.55|3004.55|3003.81|3003.81|0
1641543460000|2022-01-07 08:17:40|3004.13|3004.13|3004.13|3004.13|3004.13|3004.13|3004.13|3004.13|0
1641543480000|2022-01-07 08:18:00|3003.78|3003.78|3004.22|3004.22|3004.22|3004.22|3003.78|3003.78|0
1641543490000|2022-01-07 08:18:10|3003.91|3003.91|3003.91|3003.91|3003.91|3003.91|3003.91|3003.91|0
1641543500000|2022-01-07 08:18:20|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|0
1641543510000|2022-01-07 08:18:30|3003.75|3003.75|3003.75|3003.75|3003.75|3003.75|3003.75|3003.75|0
1641543520000|2022-01-07 08:18:40|3003.53|3003.53|3003.41|3003.41|3003.53|3003.53|3003.41|3003.41|0
1641543530000|2022-01-07 08:18:50|3003.12|3003.12|3003.23|3003.23|3003.39|3003.39|3003.12|3003.12|0
1641543540000|2022-01-07 08:19:00|3002.86|3002.86|3002.86|3002.86|3002.86|3002.86|3002.86|3002.86|0
1641543550000|2022-01-07 08:19:10|3002.8|3002.8|3002.73|3002.73|3002.8|3002.8|3002.73|3002.73|0
1641543560000|2022-01-07 08:19:20|3002.57|3002.57|3001.63|3001.63|3002.57|3002.57|3001.63|3001.63|0
1641543570000|2022-01-07 08:19:30|3001.95|3001.95|2999.51|2999.51|3001.95|3001.95|2999.38|2999.38|0
1641543580000|2022-01-07 08:19:40|2999.44|2999.44|2999.32|2999.32|2999.44|2999.44|2999.32|2999.32|0
1641543590000|2022-01-07 08:19:50|2999.16|2999.16|2998.37|2998.37|2999.16|2999.16|2998.37|2998.37|0
1641543600000|2022-01-07 08:20:00|2998.25|2998.25|2998.53|2998.53|2998.65|2998.65|2998.25|2998.25|0
1641543610000|2022-01-07 08:20:10|2998.41|2998.41|2998.85|2998.85|2998.85|2998.85|2998.41|2998.41|0
1641543620000|2022-01-07 08:20:20|2999.18|2999.18|2999.45|2999.45|2999.45|2999.45|2999.18|2999.18|0
1641543630000|2022-01-07 08:20:30|2999.09|2999.09|2999.91|2999.91|3000.02|3000.02|2999.09|2999.09|0
1641543640000|2022-01-07 08:20:40|2999.99|2999.99|2999.06|2999.06|2999.99|2999.99|2999.06|2999.06|0
1641543650000|2022-01-07 08:20:50|2998.94|2998.94|2998.64|2998.64|2999.25|2999.25|2998.64|2998.64|0
1641543660000|2022-01-07 08:21:00|2998.32|2998.32|2997.84|2997.84|2998.32|2998.32|2997.84|2997.84|0
1641543670000|2022-01-07 08:21:10|2998.16|2998.16|2999.4|2999.4|2999.4|2999.4|2998.16|2998.16|0
1641543690000|2022-01-07 08:21:30|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|2999.56|0
1641543710000|2022-01-07 08:21:50|2999.43|2999.43|2999.71|2999.71|2999.71|2999.71|2999.3|2999.3|0
1641543720000|2022-01-07 08:22:00|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|2999.41|0
1641543740000|2022-01-07 08:22:20|2999.54|2999.54|2999.82|2999.82|2999.82|2999.82|2999.54|2999.54|0
1641543750000|2022-01-07 08:22:30|2999.66|2999.66|2998.51|2998.51|2999.82|2999.82|2998.51|2998.51|0
1641543760000|2022-01-07 08:22:40|2998.68|2998.68|2997.58|2997.58|2998.68|2998.68|2997.58|2997.58|0
1641543770000|2022-01-07 08:22:50|2997.52|2997.52|2997.26|2997.26|2997.52|2997.52|2997.26|2997.26|0
1641543780000|2022-01-07 08:23:00|2997.5|2997.5|2996.91|2996.91|2997.5|2997.5|2996.91|2996.91|0
1641543790000|2022-01-07 08:23:10|2997.15|2997.15|2997.15|2997.15|2997.71|2997.71|2997.15|2997.15|0
1641543800000|2022-01-07 08:23:20|2997.04|2997.04|2996.92|2996.92|2997.04|2997.04|2996.91|2996.91|0
1641543810000|2022-01-07 08:23:30|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|0
1641543830000|2022-01-07 08:23:50|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|0
1641543840000|2022-01-07 08:24:00|2996.79|2996.79|2997.05|2997.05|2997.05|2997.05|2996.79|2996.79|0
1641543850000|2022-01-07 08:24:10|2997.12|2997.12|2996.64|2996.64|2997.12|2997.12|2996.64|2996.64|0
1641543870000|2022-01-07 08:24:30|2996.41|2996.41|2996.57|2996.57|2996.57|2996.57|2996.41|2996.41|0
1641543900000|2022-01-07 08:25:00|2996.73|2996.73|2996.66|2996.66|2996.73|2996.73|2996.66|2996.66|0
1641543910000|2022-01-07 08:25:10|2996.39|2996.39|2995.66|2995.66|2996.39|2996.39|2995.66|2995.66|0
1641543920000|2022-01-07 08:25:20|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|0
1641543940000|2022-01-07 08:25:40|2996.1|2996.1|2996.1|2996.1|2996.1|2996.1|2996.1|2996.1|0
1641543950000|2022-01-07 08:25:50|2996.03|2996.03|2996.38|2996.38|2996.47|2996.47|2996.03|2996.03|0
1641543960000|2022-01-07 08:26:00|2996.16|2996.16|2996.04|2996.04|2996.16|2996.16|2995.92|2995.92|0
1641543970000|2022-01-07 08:26:10|2996.16|2996.16|2996.05|2996.05|2996.16|2996.16|2996.05|2996.05|0
1641543980000|2022-01-07 08:26:20|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|0
1641543990000|2022-01-07 08:26:30|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|0
1641544000000|2022-01-07 08:26:40|2996.12|2996.12|2996.05|2996.05|2996.12|2996.12|2996.05|2996.05|0
1641544010000|2022-01-07 08:26:50|2996.16|2996.16|2997.2|2997.2|2997.2|2997.2|2996.16|2996.16|0
1641544020000|2022-01-07 08:27:00|2996.98|2996.98|2997.34|2997.34|2997.34|2997.34|2996.98|2996.98|0
1641544030000|2022-01-07 08:27:10|2997.46|2997.46|2997.46|2997.46|2997.62|2997.62|2997.46|2997.46|0
1641544040000|2022-01-07 08:27:20|2997.39|2997.39|2997.12|2997.12|2997.45|2997.45|2997.12|2997.12|0
1641544060000|2022-01-07 08:27:40|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|0
1641544070000|2022-01-07 08:27:50|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|0
1641544080000|2022-01-07 08:28:00|2997.12|2997.12|2996.98|2996.98|2997.12|2997.12|2996.98|2996.98|0
1641544090000|2022-01-07 08:28:10|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|0
1641544100000|2022-01-07 08:28:20|2997.02|2997.02|2997.19|2997.19|2997.19|2997.19|2997.02|2997.02|0
1641544120000|2022-01-07 08:28:40|2996.8|2996.8|2996.73|2996.73|2996.8|2996.8|2996.73|2996.73|0
1641544130000|2022-01-07 08:28:50|2996.66|2996.66|2997.58|2997.58|2997.58|2997.58|2996.66|2996.66|0
1641544140000|2022-01-07 08:29:00|2997.27|2997.27|2997.03|2997.03|2997.4|2997.4|2996.96|2996.96|0
1641544150000|2022-01-07 08:29:10|2997.42|2997.42|2997.58|2997.58|2997.58|2997.58|2997.42|2997.42|0
1641544160000|2022-01-07 08:29:20|2997.89|2997.89|2997.64|2997.64|2997.89|2997.89|2997.64|2997.64|0
1641544170000|2022-01-07 08:29:30|2997.57|2997.57|2997.64|2997.64|2997.64|2997.64|2997.57|2997.57|0
1641544180000|2022-01-07 08:29:40|2997.53|2997.53|2997.53|2997.53|2997.53|2997.53|2997.53|2997.53|0
1641544190000|2022-01-07 08:29:50|2997.58|2997.58|2998.14|2998.14|2998.14|2998.14|2997.58|2997.58|0
1641544200000|2022-01-07 08:30:00|2998.01|2998.01|2998.13|2998.13|2998.38|2998.38|2998.01|2998.01|0
1641544210000|2022-01-07 08:30:10|2998.32|2998.32|2998.21|2998.21|2998.32|2998.32|2997.9|2997.9|0
1641544220000|2022-01-07 08:30:20|2998.08|2998.08|2998.32|2998.32|2998.32|2998.32|2997.77|2997.77|0
1641544230000|2022-01-07 08:30:30|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|0
1641544240000|2022-01-07 08:30:40|2997.82|2997.82|2997.98|2997.98|2997.98|2997.98|2997.82|2997.82|0
1641544250000|2022-01-07 08:30:50|2998.24|2998.24|2998.43|2998.43|2998.56|2998.56|2998.24|2998.24|0
1641544260000|2022-01-07 08:31:00|2998.69|2998.69|2999.05|2999.05|2999.05|2999.05|2998.69|2998.69|0
1641544270000|2022-01-07 08:31:10|2998.81|2998.81|2999.05|2999.05|2999.05|2999.05|2998.81|2998.81|0
1641544280000|2022-01-07 08:31:20|2999.19|2999.19|2999.37|2999.37|2999.37|2999.37|2999.11|2999.11|0
1641544290000|2022-01-07 08:31:30|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|2999.24|0
1641544310000|2022-01-07 08:31:50|2998.95|2998.95|2998.95|2998.95|2998.95|2998.95|2998.95|2998.95|0
1641544340000|2022-01-07 08:32:20|2998.34|2998.34|2997.68|2997.68|2998.34|2998.34|2997.62|2997.62|0
1641544350000|2022-01-07 08:32:30|2997.55|2997.55|2997.36|2997.36|2997.55|2997.55|2997.36|2997.36|0
1641544360000|2022-01-07 08:32:40|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|0
1641544370000|2022-01-07 08:32:50|2995.98|2995.98|2996.14|2996.14|2996.14|2996.14|2995.98|2995.98|0
1641544380000|2022-01-07 08:33:00|2996.06|2996.06|2995.57|2995.57|2996.06|2996.06|2995.57|2995.57|0
1641544390000|2022-01-07 08:33:10|2995.34|2995.34|2995.24|2995.24|2995.71|2995.71|2995.24|2995.24|0
1641544400000|2022-01-07 08:33:20|2994.93|2994.93|2995.74|2995.74|2995.74|2995.74|2994.93|2994.93|0
1641544410000|2022-01-07 08:33:30|2995.86|2995.86|2996.54|2996.54|2996.54|2996.54|2995.86|2995.86|0
1641544420000|2022-01-07 08:33:40|2996.19|2996.19|2995.41|2995.41|2996.19|2996.19|2995.34|2995.34|0
1641544430000|2022-01-07 08:33:50|2995.29|2995.29|2995.4|2995.4|2995.4|2995.4|2995.29|2995.29|0
1641544440000|2022-01-07 08:34:00|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|0
1641544450000|2022-01-07 08:34:10|2995.6|2995.6|2994.71|2994.71|2995.6|2995.6|2994.71|2994.71|0
1641544460000|2022-01-07 08:34:20|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|2995.19|0
1641544480000|2022-01-07 08:34:40|2995.33|2995.33|2995.95|2995.95|2995.95|2995.95|2995.18|2995.18|0
1641544490000|2022-01-07 08:34:50|2995.32|2995.32|2995.48|2995.48|2995.48|2995.48|2995.32|2995.32|0
1641544500000|2022-01-07 08:35:00|2995.72|2995.72|2995.35|2995.35|2995.72|2995.72|2995.35|2995.35|0
1641544510000|2022-01-07 08:35:10|2995.28|2995.28|2995.22|2995.22|2995.28|2995.28|2995.22|2995.22|0
1641544520000|2022-01-07 08:35:20|2995.33|2995.33|2995.65|2995.65|2995.65|2995.65|2995.33|2995.33|0
1641544530000|2022-01-07 08:35:30|2995.72|2995.72|2995.51|2995.51|2995.98|2995.98|2995.51|2995.51|0
1641544540000|2022-01-07 08:35:40|2995.39|2995.39|2994.75|2994.75|2995.39|2995.39|2994.75|2994.75|0
1641544550000|2022-01-07 08:35:50|2995|2995|2995.24|2995.24|2995.24|2995.24|2995|2995|0
1641544560000|2022-01-07 08:36:00|2994.98|2994.98|2995.04|2995.04|2995.16|2995.16|2994.86|2994.86|0
1641544570000|2022-01-07 08:36:10|2995.15|2995.15|2995.03|2995.03|2995.15|2995.15|2995.03|2995.03|0
1641544600000|2022-01-07 08:36:40|2994.9|2994.9|2994.9|2994.9|2994.9|2994.9|2994.9|2994.9|0
1641544610000|2022-01-07 08:36:50|2995.14|2995.14|2995.26|2995.26|2995.26|2995.26|2995.14|2995.14|0
1641544620000|2022-01-07 08:37:00|2995.19|2995.19|2994.57|2994.57|2995.19|2995.19|2994.42|2994.42|0
1641544640000|2022-01-07 08:37:20|2994.73|2994.73|2994.79|2994.79|2995.11|2995.11|2994.64|2994.64|0
1641544650000|2022-01-07 08:37:30|2994.86|2994.86|2994.86|2994.86|2994.86|2994.86|2994.86|2994.86|0
1641544660000|2022-01-07 08:37:40|2995|2995|2995.37|2995.37|2995.37|2995.37|2995|2995|0
1641544670000|2022-01-07 08:37:50|2995.29|2995.29|2995.91|2995.91|2995.91|2995.91|2995.29|2995.29|0
1641544690000|2022-01-07 08:38:10|2995.77|2995.77|2995.84|2995.84|2995.84|2995.84|2995.77|2995.77|0
1641544710000|2022-01-07 08:38:30|2995.9|2995.9|2995.94|2995.94|2996.36|2996.36|2995.9|2995.9|0
1641544720000|2022-01-07 08:38:40|2995.63|2995.63|2995.63|2995.63|2995.7|2995.7|2995.63|2995.63|0
1641544730000|2022-01-07 08:38:50|2995.14|2995.14|2995.12|2995.12|2995.14|2995.14|2994.58|2994.58|0
1641544740000|2022-01-07 08:39:00|2994.82|2994.82|2994.58|2994.58|2994.85|2994.85|2994.55|2994.55|0
1641544750000|2022-01-07 08:39:10|2994.71|2994.71|2994.95|2994.95|2994.95|2994.95|2994.71|2994.71|0
1641544760000|2022-01-07 08:39:20|2994.88|2994.88|2995.07|2995.07|2995.07|2995.07|2994.81|2994.81|0
1641544780000|2022-01-07 08:39:40|2995.23|2995.23|2996.27|2996.27|2996.27|2996.27|2995.23|2995.23|0
1641544790000|2022-01-07 08:39:50|2996.2|2996.2|2996.54|2996.54|2996.54|2996.54|2996.2|2996.2|0
1641544800000|2022-01-07 08:40:00|2996.23|2996.23|2996.64|2996.64|2996.64|2996.64|2996.09|2996.09|0
1641544830000|2022-01-07 08:40:30|2996.88|2996.88|2997.05|2997.05|2997.05|2997.05|2996.88|2996.88|0
1641544840000|2022-01-07 08:40:40|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|0
1641544850000|2022-01-07 08:40:50|2997.1|2997.1|2997.14|2997.14|2997.14|2997.14|2997.1|2997.1|0
1641544870000|2022-01-07 08:41:10|2997.07|2997.07|2997.13|2997.13|2997.13|2997.13|2997|2997|0
1641544890000|2022-01-07 08:41:30|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|0
1641544900000|2022-01-07 08:41:40|2996.77|2996.77|2996.66|2996.66|2996.96|2996.96|2996.66|2996.66|0
1641544910000|2022-01-07 08:41:50|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|0
1641544920000|2022-01-07 08:42:00|2996.66|2996.66|2996.39|2996.39|2996.66|2996.66|2996.14|2996.14|0
1641544930000|2022-01-07 08:42:10|2996.32|2996.32|2995.96|2995.96|2996.32|2996.32|2995.96|2995.96|0
1641544940000|2022-01-07 08:42:20|2995.54|2995.54|2995.23|2995.23|2995.54|2995.54|2995.15|2995.15|0
1641544950000|2022-01-07 08:42:30|2995.09|2995.09|2994.97|2994.97|2995.09|2995.09|2994.97|2994.97|0
1641544970000|2022-01-07 08:42:50|2994.86|2994.86|2995.22|2995.22|2995.22|2995.22|2994.86|2994.86|0
1641544980000|2022-01-07 08:43:00|2995.11|2995.11|2994.96|2994.96|2995.11|2995.11|2994.85|2994.85|0
1641544990000|2022-01-07 08:43:10|2995.18|2995.18|2994.83|2994.83|2995.39|2995.39|2994.83|2994.83|0
1641545000000|2022-01-07 08:43:20|2994.96|2994.96|2994.96|2994.96|2994.96|2994.96|2994.96|2994.96|0
1641545010000|2022-01-07 08:43:30|2994.75|2994.75|2994.75|2994.75|2994.75|2994.75|2994.75|2994.75|0
1641545020000|2022-01-07 08:43:40|2994.62|2994.62|2994.88|2994.88|2994.88|2994.88|2994.62|2994.62|0
1641545040000|2022-01-07 08:44:00|2994.82|2994.82|2994.43|2994.43|2994.82|2994.82|2994.43|2994.43|0
1641545070000|2022-01-07 08:44:30|2994.16|2994.16|2994.02|2994.02|2994.16|2994.16|2994.02|2994.02|0
1641545080000|2022-01-07 08:44:40|2993.74|2993.74|2993.54|2993.54|2993.74|2993.74|2993.54|2993.54|0
1641545090000|2022-01-07 08:44:50|2993.41|2993.41|2992.72|2992.72|2993.41|2993.41|2992.72|2992.72|0
1641545100000|2022-01-07 08:45:00|2992.07|2992.07|2992.35|2992.35|2992.35|2992.35|2992.07|2992.07|0
1641545110000|2022-01-07 08:45:10|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|0
1641545120000|2022-01-07 08:45:20|2992.36|2992.36|2992.36|2992.36|2992.36|2992.36|2992.36|2992.36|0
1641545150000|2022-01-07 08:45:50|2991.58|2991.58|2991.44|2991.44|2991.58|2991.58|2991.44|2991.44|0
1641545160000|2022-01-07 08:46:00|2991.61|2991.61|2991.83|2991.83|2992.09|2992.09|2991.61|2991.61|0
1641545170000|2022-01-07 08:46:10|2991.56|2991.56|2991.56|2991.56|2991.56|2991.56|2991.56|2991.56|0
1641545180000|2022-01-07 08:46:20|2991.49|2991.49|2992.15|2992.15|2992.15|2992.15|2991.49|2991.49|0
1641545190000|2022-01-07 08:46:30|2992.03|2992.03|2991.88|2991.88|2992.1|2992.1|2991.88|2991.88|0
1641545200000|2022-01-07 08:46:40|2991.95|2991.95|2991.95|2991.95|2991.95|2991.95|2991.95|2991.95|0
1641545210000|2022-01-07 08:46:50|2991.82|2991.82|2992.21|2992.21|2992.21|2992.21|2991.82|2991.82|0
1641545220000|2022-01-07 08:47:00|2992.27|2992.27|2992.4|2992.4|2992.4|2992.4|2992.27|2992.27|0
1641545240000|2022-01-07 08:47:20|2992.33|2992.33|2991.07|2991.07|2992.33|2992.33|2991.07|2991.07|0
1641545250000|2022-01-07 08:47:30|2991.01|2991.01|2991.12|2991.12|2991.34|2991.34|2991.01|2991.01|0
1641545270000|2022-01-07 08:47:50|2990.51|2990.51|2990.51|2990.51|2990.51|2990.51|2990.51|2990.51|0
1641545280000|2022-01-07 08:48:00|2989.72|2989.72|2990.02|2990.02|2990.02|2990.02|2989.72|2989.72|0
1641545290000|2022-01-07 08:48:10|2990.16|2990.16|2990.51|2990.51|2990.51|2990.51|2990.11|2990.11|0
1641545300000|2022-01-07 08:48:20|2989.72|2989.72|2989.56|2989.56|2989.72|2989.72|2989.56|2989.56|0
1641545310000|2022-01-07 08:48:30|2989.25|2989.25|2989.25|2989.25|2989.25|2989.25|2989.25|2989.25|0
1641545320000|2022-01-07 08:48:40|2989.39|2989.39|2989.39|2989.39|2989.39|2989.39|2989.39|2989.39|0
1641545330000|2022-01-07 08:48:50|2989.13|2989.13|2989.13|2989.13|2989.13|2989.13|2989.13|2989.13|0
1641545340000|2022-01-07 08:49:00|2988.8|2988.8|2988.8|2988.8|2988.8|2988.8|2988.8|2988.8|0
1641545350000|2022-01-07 08:49:10|2988.73|2988.73|2988.8|2988.8|2988.8|2988.8|2988.73|2988.73|0
1641545380000|2022-01-07 08:49:40|2988.73|2988.73|2989.19|2989.19|2989.19|2989.19|2988.73|2988.73|0
1641545390000|2022-01-07 08:49:50|2989.49|2989.49|2990.11|2990.11|2990.11|2990.11|2989.49|2989.49|0
1641545400000|2022-01-07 08:50:00|2990.04|2990.04|2989.77|2989.77|2990.04|2990.04|2989.77|2989.77|0
1641545410000|2022-01-07 08:50:10|2989.93|2989.93|2990.1|2990.1|2990.1|2990.1|2989.93|2989.93|0
1641545420000|2022-01-07 08:50:20|2990.4|2990.4|2990.48|2990.48|2990.48|2990.48|2990.4|2990.4|0
1641545430000|2022-01-07 08:50:30|2990.63|2990.63|2991.1|2991.1|2991.1|2991.1|2990.63|2990.63|0
1641545440000|2022-01-07 08:50:40|2991.18|2991.18|2989.96|2989.96|2991.18|2991.18|2989.96|2989.96|0
1641545450000|2022-01-07 08:50:50|2990.18|2990.18|2990.75|2990.75|2990.75|2990.75|2990.18|2990.18|0
1641545460000|2022-01-07 08:51:00|2990.81|2990.81|2990.74|2990.74|2990.81|2990.81|2990.67|2990.67|0
1641545470000|2022-01-07 08:51:10|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|0
1641545480000|2022-01-07 08:51:20|2990.82|2990.82|2990.82|2990.82|2990.82|2990.82|2990.82|2990.82|0
1641545500000|2022-01-07 08:51:40|2990.94|2990.94|2990.98|2990.98|2991.18|2991.18|2990.94|2990.94|0
1641545510000|2022-01-07 08:51:50|2990.86|2990.86|2990.9|2990.9|2990.9|2990.9|2990.86|2990.86|0
1641545530000|2022-01-07 08:52:10|2990.59|2990.59|2990.78|2990.78|2990.78|2990.78|2990.52|2990.52|0
1641545540000|2022-01-07 08:52:20|2991.15|2991.15|2991.15|2991.15|2991.15|2991.15|2991.15|2991.15|0
1641545550000|2022-01-07 08:52:30|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|0
1641545560000|2022-01-07 08:52:40|2991.3|2991.3|2991.23|2991.23|2991.3|2991.3|2991.23|2991.23|0
1641545570000|2022-01-07 08:52:50|2991.16|2991.16|2990.94|2990.94|2991.16|2991.16|2990.94|2990.94|0
1641545580000|2022-01-07 08:53:00|2990.81|2990.81|2991.8|2991.8|2991.8|2991.8|2990.81|2990.81|0
1641545590000|2022-01-07 08:53:10|2991.92|2991.92|2991.67|2991.67|2991.92|2991.92|2991.67|2991.67|0
1641545600000|2022-01-07 08:53:20|2991.8|2991.8|2991.8|2991.8|2991.8|2991.8|2991.8|2991.8|0
1641545620000|2022-01-07 08:53:40|2991.68|2991.68|2991.44|2991.44|2991.68|2991.68|2991.44|2991.44|0
1641545640000|2022-01-07 08:54:00|2991.13|2991.13|2991.54|2991.54|2991.54|2991.54|2991.13|2991.13|0
1641545650000|2022-01-07 08:54:10|2991.61|2991.61|2991.55|2991.55|2991.66|2991.66|2991.55|2991.55|0
1641545660000|2022-01-07 08:54:20|2991.24|2991.24|2991.24|2991.24|2991.24|2991.24|2991.24|2991.24|0
1641545670000|2022-01-07 08:54:30|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|0
1641545680000|2022-01-07 08:54:40|2990.98|2990.98|2990.84|2990.84|2990.98|2990.98|2990.77|2990.77|0
1641545690000|2022-01-07 08:54:50|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|0
1641545700000|2022-01-07 08:55:00|2991.2|2991.2|2991.2|2991.2|2991.2|2991.2|2991.2|2991.2|0
1641545710000|2022-01-07 08:55:10|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|0
1641545730000|2022-01-07 08:55:30|2990.85|2990.85|2990.89|2990.89|2990.89|2990.89|2990.85|2990.85|0
1641545740000|2022-01-07 08:55:40|2990.63|2990.63|2990.63|2990.63|2990.63|2990.63|2990.63|2990.63|0
1641545750000|2022-01-07 08:55:50|2990.75|2990.75|2989.74|2989.74|2990.75|2990.75|2989.74|2989.74|0
1641545760000|2022-01-07 08:56:00|2990.14|2990.14|2989.89|2989.89|2990.14|2990.14|2989.82|2989.82|0
1641545770000|2022-01-07 08:56:10|2989.73|2989.73|2989.42|2989.42|2989.73|2989.73|2989.42|2989.42|0
1641545800000|2022-01-07 08:56:40|2989.58|2989.58|2989.42|2989.42|2989.58|2989.58|2989.42|2989.42|0
1641545820000|2022-01-07 08:57:00|2989.56|2989.56|2989.91|2989.91|2990.07|2990.07|2989.56|2989.56|0
1641545830000|2022-01-07 08:57:10|2990.17|2990.17|2990.44|2990.44|2990.44|2990.44|2990.17|2990.17|0
1641545840000|2022-01-07 08:57:20|2990.65|2990.65|2991.21|2991.21|2991.21|2991.21|2990.65|2990.65|0
1641545850000|2022-01-07 08:57:30|2991|2991|2991|2991|2991|2991|2991|2991|0
1641545860000|2022-01-07 08:57:40|2990.69|2990.69|2990.83|2990.83|2990.83|2990.83|2990.69|2990.69|0
1641545870000|2022-01-07 08:57:50|2990.76|2990.76|2990.29|2990.29|2990.76|2990.76|2990.29|2990.29|0
1641545880000|2022-01-07 08:58:00|2990.22|2990.22|2990.22|2990.22|2990.22|2990.22|2990.22|2990.22|0
1641545890000|2022-01-07 08:58:10|2990.29|2990.29|2990.29|2990.29|2990.56|2990.56|2989.9|2989.9|0
1641545900000|2022-01-07 08:58:20|2990.33|2990.33|2989.69|2989.69|2990.33|2990.33|2989.69|2989.69|0
1641545910000|2022-01-07 08:58:30|2989.53|2989.53|2989.22|2989.22|2989.53|2989.53|2989.22|2989.22|0
1641545930000|2022-01-07 08:58:50|2989.06|2989.06|2988.66|2988.66|2989.29|2989.29|2988.66|2988.66|0
1641545940000|2022-01-07 08:59:00|2988.59|2988.59|2989.19|2989.19|2989.19|2989.19|2988.36|2988.36|0
1641545950000|2022-01-07 08:59:10|2989.16|2989.16|2989.61|2989.61|2989.77|2989.77|2989.16|2989.16|0
1641545960000|2022-01-07 08:59:20|2989.28|2989.28|2988.94|2988.94|2989.28|2989.28|2988.94|2988.94|0
1641545970000|2022-01-07 08:59:30|2988.63|2988.63|2988.47|2988.47|2988.63|2988.63|2988.47|2988.47|0
1641545990000|2022-01-07 08:59:50|2988.4|2988.4|2989.01|2989.01|2989.01|2989.01|2988.4|2988.4|0
1641546000000|2022-01-07 09:00:00|2988.38|2988.38|2988.38|2988.38|2988.38|2988.38|2988.38|2988.38|0
1641546010000|2022-01-07 09:00:10|2988.71|2988.71|2988.71|2988.71|2988.71|2988.71|2988.71|2988.71|0
1641546020000|2022-01-07 09:00:20|2988.1|2988.1|2987.81|2987.81|2988.21|2988.21|2987.81|2987.81|0
1641546030000|2022-01-07 09:00:30|2987.66|2987.66|2986.41|2986.41|2987.66|2987.66|2986.41|2986.41|0
1641546040000|2022-01-07 09:00:40|2986.1|2986.1|2985.94|2985.94|2986.1|2986.1|2985.94|2985.94|0
1641546050000|2022-01-07 09:00:50|2985.32|2985.32|2985.32|2985.32|2985.48|2985.48|2985.32|2985.32|0
1641546060000|2022-01-07 09:01:00|2985.08|2985.08|2985.69|2985.69|2985.69|2985.69|2985.08|2985.08|0
1641546080000|2022-01-07 09:01:20|2986.16|2986.16|2986.16|2986.16|2986.16|2986.16|2986.16|2986.16|0
1641546090000|2022-01-07 09:01:30|2986|2986|2985.69|2985.69|2986|2986|2985.69|2985.69|0
1641546130000|2022-01-07 09:02:10|2985.55|2985.55|2985.67|2985.67|2985.67|2985.67|2985.55|2985.55|0
1641546140000|2022-01-07 09:02:20|2985.74|2985.74|2985.81|2985.81|2985.81|2985.81|2985.74|2985.74|0
1641546150000|2022-01-07 09:02:30|2985.7|2985.7|2985.86|2985.86|2985.86|2985.86|2985.7|2985.7|0
1641546170000|2022-01-07 09:02:50|2986.17|2986.17|2986.69|2986.69|2986.69|2986.69|2986.17|2986.17|0
1641546180000|2022-01-07 09:03:00|2986.82|2986.82|2986.7|2986.7|2986.82|2986.82|2986.7|2986.7|0
1641546190000|2022-01-07 09:03:10|2986.82|2986.82|2987.22|2987.22|2987.22|2987.22|2986.82|2986.82|0
1641546200000|2022-01-07 09:03:20|2987.49|2987.49|2987.56|2987.56|2987.56|2987.56|2987.49|2987.49|0
1641546210000|2022-01-07 09:03:30|2987.27|2987.27|2987.12|2987.12|2987.27|2987.27|2987.12|2987.12|0
1641546240000|2022-01-07 09:04:00|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|0
1641546250000|2022-01-07 09:04:10|2987.66|2987.66|2987.66|2987.66|2987.66|2987.66|2987.66|2987.66|0
1641546260000|2022-01-07 09:04:20|2987.42|2987.42|2987.96|2987.96|2987.96|2987.96|2987.42|2987.42|0
1641546280000|2022-01-07 09:04:40|2987.88|2987.88|2987.88|2987.88|2987.88|2987.88|2987.88|2987.88|0
1641546290000|2022-01-07 09:04:50|2987.68|2987.68|2987.68|2987.68|2987.68|2987.68|2987.68|2987.68|0
1641546300000|2022-01-07 09:05:00|2987.75|2987.75|2987.44|2987.44|2987.75|2987.75|2987.3|2987.3|0
1641546310000|2022-01-07 09:05:10|2987.28|2987.28|2987.37|2987.37|2987.44|2987.44|2987.28|2987.28|0
1641546340000|2022-01-07 09:05:40|2987.5|2987.5|2987.66|2987.66|2987.66|2987.66|2987.5|2987.5|0
1641546350000|2022-01-07 09:05:50|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|0
1641546360000|2022-01-07 09:06:00|2987.36|2987.36|2987.55|2987.55|2987.61|2987.61|2987.25|2987.25|0
1641546420000|2022-01-07 09:07:00|2987.48|2987.48|2987.31|2987.31|2987.54|2987.54|2987.1|2987.1|0
1641546430000|2022-01-07 09:07:10|2987.47|2987.47|2987.47|2987.47|2987.47|2987.47|2987.47|2987.47|0
1641546450000|2022-01-07 09:07:30|2987.6|2987.6|2987.92|2987.92|2987.92|2987.92|2987.6|2987.6|0
1641546460000|2022-01-07 09:07:40|2987.84|2987.84|2987.84|2987.84|2987.84|2987.84|2987.84|2987.84|0
1641546480000|2022-01-07 09:08:00|2988.17|2988.17|2988.47|2988.47|2988.47|2988.47|2988.17|2988.17|0
1641546490000|2022-01-07 09:08:10|2988.6|2988.6|2988.2|2988.2|2988.6|2988.6|2988.2|2988.2|0
1641546500000|2022-01-07 09:08:20|2987.89|2987.89|2987.59|2987.59|2987.89|2987.89|2987.59|2987.59|0
1641546560000|2022-01-07 09:09:20|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|0
1641546570000|2022-01-07 09:09:30|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|0
1641546590000|2022-01-07 09:09:50|2988.14|2988.14|2988.21|2988.21|2988.21|2988.21|2988.14|2988.14|0
1641546600000|2022-01-07 09:10:00|2988.27|2988.27|2988.58|2988.58|2988.58|2988.58|2988.27|2988.27|0
1641546610000|2022-01-07 09:10:10|2988.82|2988.82|2988.98|2988.98|2988.98|2988.98|2988.82|2988.82|0
1641546630000|2022-01-07 09:10:30|2989.21|2989.21|2989.36|2989.36|2989.36|2989.36|2989.14|2989.14|0
1641546690000|2022-01-07 09:11:30|2989.66|2989.66|2989.79|2989.79|2989.79|2989.79|2989.66|2989.66|0
1641546700000|2022-01-07 09:11:40|2989.96|2989.96|2990.18|2990.18|2990.18|2990.18|2989.96|2989.96|0
1641546710000|2022-01-07 09:11:50|2990.22|2990.22|2990.17|2990.17|2990.25|2990.25|2990.17|2990.17|0
1641546720000|2022-01-07 09:12:00|2991.28|2991.28|2991.02|2991.02|2991.28|2991.28|2991.02|2991.02|0
1641546730000|2022-01-07 09:12:10|2990.91|2990.91|2990.24|2990.24|2990.91|2990.91|2990.24|2990.24|0
1641546740000|2022-01-07 09:12:20|2990.13|2990.13|2990.29|2990.29|2990.29|2990.29|2990.13|2990.13|0
1641546770000|2022-01-07 09:12:50|2990.22|2990.22|2990.22|2990.22|2990.22|2990.22|2990.22|2990.22|0
1641546800000|2022-01-07 09:13:20|2990.29|2990.29|2989.96|2989.96|2990.29|2990.29|2989.96|2989.96|0
1641546810000|2022-01-07 09:13:30|2989.8|2989.8|2990.42|2990.42|2990.42|2990.42|2989.8|2989.8|0
1641546820000|2022-01-07 09:13:40|2990.73|2990.73|2990.84|2990.84|2990.84|2990.84|2990.73|2990.73|0
1641546830000|2022-01-07 09:13:50|2990.99|2990.99|2990.76|2990.76|2990.99|2990.99|2990.76|2990.76|0
1641546840000|2022-01-07 09:14:00|2990.9|2990.9|2990.81|2990.81|2990.9|2990.9|2990.59|2990.59|0
1641546850000|2022-01-07 09:14:10|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|0
1641546860000|2022-01-07 09:14:20|2990.69|2990.69|2991.3|2991.3|2991.3|2991.3|2990.69|2990.69|0
1641546870000|2022-01-07 09:14:30|2991.46|2991.46|2991.46|2991.46|2991.46|2991.46|2991.46|2991.46|0
1641546900000|2022-01-07 09:15:00|2991.95|2991.95|2991.83|2991.83|2992.19|2992.19|2991.83|2991.83|0
1641546910000|2022-01-07 09:15:10|2991.99|2991.99|2992.62|2992.62|2992.78|2992.78|2991.99|2991.99|0
1641546930000|2022-01-07 09:15:30|2992.98|2992.98|2993.11|2993.11|2993.11|2993.11|2992.84|2992.84|0
1641546940000|2022-01-07 09:15:40|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|0
1641546950000|2022-01-07 09:15:50|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|2993.31|0
1641546960000|2022-01-07 09:16:00|2993.2|2993.2|2993.16|2993.16|2993.2|2993.2|2993.16|2993.16|0
1641546970000|2022-01-07 09:16:10|2993.44|2993.44|2992.97|2992.97|2993.44|2993.44|2992.97|2992.97|0
1641546980000|2022-01-07 09:16:20|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|2992.63|0
1641546990000|2022-01-07 09:16:30|2992.52|2992.52|2991.97|2991.97|2992.52|2992.52|2991.97|2991.97|0
1641547000000|2022-01-07 09:16:40|2991.6|2991.6|2991.03|2991.03|2991.85|2991.85|2991.03|2991.03|0
1641547010000|2022-01-07 09:16:50|2991.15|2991.15|2991.15|2991.15|2991.15|2991.15|2991.15|2991.15|0
1641547040000|2022-01-07 09:17:20|2990.93|2990.93|2991.17|2991.17|2991.17|2991.17|2990.93|2990.93|0
1641547050000|2022-01-07 09:17:30|2991.31|2991.31|2991.31|2991.31|2991.31|2991.31|2991.31|2991.31|0
1641547070000|2022-01-07 09:17:50|2991.43|2991.43|2991.43|2991.43|2991.43|2991.43|2991.43|2991.43|0
1641547100000|2022-01-07 09:18:20|2991.5|2991.5|2991.68|2991.68|2991.68|2991.68|2991.5|2991.5|0
1641547120000|2022-01-07 09:18:40|2992.32|2992.32|2992.48|2992.48|2992.48|2992.48|2992.16|2992.16|0
1641547130000|2022-01-07 09:18:50|2992.79|2992.79|2992.79|2992.79|2992.79|2992.79|2992.79|2992.79|0
1641547150000|2022-01-07 09:19:10|2992.51|2992.51|2992.51|2992.51|2992.51|2992.51|2992.51|2992.51|0
1641547170000|2022-01-07 09:19:30|2992.47|2992.47|2992.4|2992.4|2992.47|2992.47|2992.4|2992.4|0
1641547180000|2022-01-07 09:19:40|2992.34|2992.34|2993.05|2993.05|2993.05|2993.05|2992.34|2992.34|0
1641547190000|2022-01-07 09:19:50|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|0
1641547200000|2022-01-07 09:20:00|2993.55|2993.55|2993.96|2993.96|2993.96|2993.96|2993.55|2993.55|0
1641547210000|2022-01-07 09:20:10|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|0
1641547220000|2022-01-07 09:20:20|2994.59|2994.59|2994.59|2994.59|2994.59|2994.59|2994.59|2994.59|0
1641547230000|2022-01-07 09:20:30|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|0
1641547250000|2022-01-07 09:20:50|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|0
1641547260000|2022-01-07 09:21:00|2994.49|2994.49|2994.35|2994.35|2994.49|2994.49|2994.35|2994.35|0
1641547290000|2022-01-07 09:21:30|2994.43|2994.43|2994.54|2994.54|2994.54|2994.54|2994.43|2994.43|0
1641547310000|2022-01-07 09:21:50|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|2994.66|0
1641547330000|2022-01-07 09:22:10|2994.69|2994.69|2994.51|2994.51|2994.69|2994.69|2994.14|2994.14|0
1641547340000|2022-01-07 09:22:20|2994.63|2994.63|2994.75|2994.75|2994.75|2994.75|2994.63|2994.63|0
1641547350000|2022-01-07 09:22:30|2994.67|2994.67|2995.03|2995.03|2995.15|2995.15|2994.67|2994.67|0
1641547370000|2022-01-07 09:22:50|2994.72|2994.72|2994.59|2994.59|2994.72|2994.72|2994.59|2994.59|0
1641547380000|2022-01-07 09:23:00|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|0
1641547390000|2022-01-07 09:23:10|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|0
1641547430000|2022-01-07 09:23:50|2994.26|2994.26|2994.26|2994.26|2994.26|2994.26|2994.26|2994.26|0
1641547440000|2022-01-07 09:24:00|2994.03|2994.03|2994.03|2994.03|2994.03|2994.03|2994.03|2994.03|0
1641547460000|2022-01-07 09:24:20|2993.96|2993.96|2994.09|2994.09|2994.09|2994.09|2993.96|2993.96|0
1641547470000|2022-01-07 09:24:30|2993.82|2993.82|2993.82|2993.82|2993.82|2993.82|2993.82|2993.82|0
1641547490000|2022-01-07 09:24:50|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|0
1641547500000|2022-01-07 09:25:00|2993.68|2993.68|2993.55|2993.55|2993.68|2993.68|2993.55|2993.55|0
1641547510000|2022-01-07 09:25:10|2993.68|2993.68|2993.68|2993.68|2993.68|2993.68|2993.68|2993.68|0
1641547520000|2022-01-07 09:25:20|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|2993.61|0
1641547530000|2022-01-07 09:25:30|2993.54|2993.54|2993.67|2993.67|2993.67|2993.67|2993.54|2993.54|0
1641547550000|2022-01-07 09:25:50|2993.54|2993.54|2993.54|2993.54|2993.54|2993.54|2993.54|2993.54|0
1641547560000|2022-01-07 09:26:00|2993.7|2993.7|2993.99|2993.99|2993.99|2993.99|2993.7|2993.7|0
1641547590000|2022-01-07 09:26:30|2993.31|2993.31|2993.18|2993.18|2993.31|2993.31|2993.18|2993.18|0
1641547600000|2022-01-07 09:26:40|2993.31|2993.31|2993.31|2993.31|2993.42|2993.42|2993.31|2993.31|0
1641547610000|2022-01-07 09:26:50|2993.01|2993.01|2992.95|2992.95|2993.01|2993.01|2992.95|2992.95|0
1641547620000|2022-01-07 09:27:00|2992.84|2992.84|2992.84|2992.84|2992.84|2992.84|2992.84|2992.84|0
1641547630000|2022-01-07 09:27:10|2992.51|2992.51|2992.51|2992.51|2992.51|2992.51|2992.51|2992.51|0
1641547640000|2022-01-07 09:27:20|2992.35|2992.35|2992.03|2992.03|2992.35|2992.35|2992.03|2992.03|0
1641547650000|2022-01-07 09:27:30|2991.75|2991.75|2991.82|2991.82|2991.82|2991.82|2991.75|2991.75|0
1641547660000|2022-01-07 09:27:40|2991.56|2991.56|2991.56|2991.56|2991.56|2991.56|2991.56|2991.56|0
1641547670000|2022-01-07 09:27:50|2991.44|2991.44|2991.75|2991.75|2991.75|2991.75|2991.44|2991.44|0
1641547680000|2022-01-07 09:28:00|2991.49|2991.49|2991.61|2991.61|2991.61|2991.61|2991.49|2991.49|0
1641547710000|2022-01-07 09:28:30|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|0
1641547740000|2022-01-07 09:29:00|2991.66|2991.66|2991.73|2991.73|2991.73|2991.73|2991.66|2991.66|0
1641547760000|2022-01-07 09:29:20|2991.46|2991.46|2991.46|2991.46|2991.46|2991.46|2991.46|2991.46|0
1641547770000|2022-01-07 09:29:30|2991.39|2991.39|2991.39|2991.39|2991.39|2991.39|2991.39|2991.39|0
1641547780000|2022-01-07 09:29:40|2991.28|2991.28|2990.86|2990.86|2991.28|2991.28|2990.86|2990.86|0
1641547810000|2022-01-07 09:30:10|2990.7|2990.7|2990.45|2990.45|2990.7|2990.7|2990.21|2990.21|0
1641547820000|2022-01-07 09:30:20|2990.33|2990.33|2990.68|2990.68|2990.69|2990.69|2990.33|2990.33|0
1641547830000|2022-01-07 09:30:30|2990.95|2990.95|2990.57|2990.57|2990.95|2990.95|2990.57|2990.57|0
1641547850000|2022-01-07 09:30:50|2990.49|2990.49|2990.58|2990.58|2990.58|2990.58|2990.42|2990.42|0
1641547870000|2022-01-07 09:31:10|2990.34|2990.34|2990.35|2990.35|2990.51|2990.51|2990.32|2990.32|0
1641547890000|2022-01-07 09:31:30|2990.27|2990.27|2990.35|2990.35|2990.35|2990.35|2990.27|2990.27|0
1641547920000|2022-01-07 09:32:00|2990.03|2990.03|2989.22|2989.22|2990.03|2990.03|2989.22|2989.22|0
1641547960000|2022-01-07 09:32:40|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|2989.15|0
1641547970000|2022-01-07 09:32:50|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|0
1641547980000|2022-01-07 09:33:00|2989.25|2989.25|2989.25|2989.25|2989.25|2989.25|2989.25|2989.25|0
1641547990000|2022-01-07 09:33:10|2989.03|2989.03|2989.65|2989.65|2989.65|2989.65|2989.03|2989.03|0
1641548010000|2022-01-07 09:33:30|2989.78|2989.78|2989.65|2989.65|2989.78|2989.78|2989.65|2989.65|0
1641548040000|2022-01-07 09:34:00|2989.98|2989.98|2989.55|2989.55|2990.2|2990.2|2989.55|2989.55|0
1641548050000|2022-01-07 09:34:10|2989.25|2989.25|2989.25|2989.25|2989.25|2989.25|2989.25|2989.25|0
1641548060000|2022-01-07 09:34:20|2989.13|2989.13|2989.13|2989.13|2989.13|2989.13|2989.13|2989.13|0
1641548100000|2022-01-07 09:35:00|2988.61|2988.61|2988.57|2988.57|2988.61|2988.61|2988.57|2988.57|0
1641548120000|2022-01-07 09:35:20|2989.04|2989.04|2989.39|2989.39|2989.39|2989.39|2989.04|2989.04|0
1641548160000|2022-01-07 09:36:00|2989.13|2989.13|2989.54|2989.54|2989.54|2989.54|2989.13|2989.13|0
1641548180000|2022-01-07 09:36:20|2989.62|2989.62|2989.48|2989.48|2989.62|2989.62|2989.48|2989.48|0
1641548200000|2022-01-07 09:36:40|2989.74|2989.74|2989.92|2989.92|2989.92|2989.92|2989.74|2989.74|0
1641548220000|2022-01-07 09:37:00|2989.81|2989.81|2989.33|2989.33|2989.81|2989.81|2989.33|2989.33|0
1641548230000|2022-01-07 09:37:10|2989.03|2989.03|2989.03|2989.03|2989.03|2989.03|2989.03|2989.03|0
1641548240000|2022-01-07 09:37:20|2989.14|2989.14|2989.35|2989.35|2989.35|2989.35|2989.14|2989.14|0
1641548250000|2022-01-07 09:37:30|2989.58|2989.58|2989.58|2989.58|2989.58|2989.58|2989.58|2989.58|0
1641548290000|2022-01-07 09:38:10|2989.5|2989.5|2989.54|2989.54|2989.54|2989.54|2989.5|2989.5|0
1641548320000|2022-01-07 09:38:40|2989.61|2989.61|2989.77|2989.77|2989.77|2989.77|2989.61|2989.61|0
1641548350000|2022-01-07 09:39:10|2989.9|2989.9|2990.67|2990.67|2990.67|2990.67|2989.77|2989.77|0
1641548370000|2022-01-07 09:39:30|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|0
1641548390000|2022-01-07 09:39:50|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|0
1641548400000|2022-01-07 09:40:00|2990.76|2990.76|2990.76|2990.76|2990.76|2990.76|2990.76|2990.76|0
1641548410000|2022-01-07 09:40:10|2990.64|2990.64|2990.49|2990.49|2990.64|2990.64|2990.49|2990.49|0
1641548440000|2022-01-07 09:40:40|2990.63|2990.63|2990.63|2990.63|2990.63|2990.63|2990.63|2990.63|0
1641548450000|2022-01-07 09:40:50|2990.5|2990.5|2990.5|2990.5|2990.5|2990.5|2990.5|2990.5|0
1641548500000|2022-01-07 09:41:40|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|2990.35|0
1641548510000|2022-01-07 09:41:50|2990.65|2990.65|2990.83|2990.83|2990.96|2990.96|2990.65|2990.65|0
1641548520000|2022-01-07 09:42:00|2990.71|2990.71|2990.52|2990.52|2990.83|2990.83|2990.52|2990.52|0
1641548540000|2022-01-07 09:42:20|2991.05|2991.05|2991.05|2991.05|2991.18|2991.18|2991.05|2991.05|0
1641548550000|2022-01-07 09:42:30|2991.18|2991.18|2991.52|2991.52|2991.52|2991.52|2991.05|2991.05|0
1641548570000|2022-01-07 09:42:50|2991.86|2991.86|2991.86|2991.86|2991.86|2991.86|2991.86|2991.86|0
1641548580000|2022-01-07 09:43:00|2991.59|2991.59|2991.11|2991.11|2991.59|2991.59|2991.11|2991.11|0
1641548590000|2022-01-07 09:43:10|2991.43|2991.43|2990.47|2990.47|2991.57|2991.57|2990.47|2990.47|0
1641548600000|2022-01-07 09:43:20|2990.34|2990.34|2989.78|2989.78|2990.34|2990.34|2989.52|2989.52|0
1641548610000|2022-01-07 09:43:30|2989.7|2989.7|2989.57|2989.57|2989.78|2989.78|2989.57|2989.57|0
1641548620000|2022-01-07 09:43:40|2989.69|2989.69|2989.52|2989.52|2989.81|2989.81|2989.45|2989.45|0
1641548630000|2022-01-07 09:43:50|2989.26|2989.26|2988.95|2988.95|2989.26|2989.26|2988.95|2988.95|0
1641548640000|2022-01-07 09:44:00|2988.83|2988.83|2987.89|2987.89|2988.83|2988.83|2987.85|2987.85|0
1641548650000|2022-01-07 09:44:10|2987.77|2987.77|2988.1|2988.1|2988.1|2988.1|2987.77|2987.77|0
1641548660000|2022-01-07 09:44:20|2988.26|2988.26|2988.54|2988.54|2988.54|2988.54|2988.26|2988.26|0
1641548670000|2022-01-07 09:44:30|2988.66|2988.66|2988.59|2988.59|2988.66|2988.66|2988.49|2988.49|0
1641548680000|2022-01-07 09:44:40|2988.74|2988.74|2989.23|2989.23|2989.23|2989.23|2988.74|2988.74|0
1641548700000|2022-01-07 09:45:00|2989.36|2989.36|2989.71|2989.71|2989.71|2989.71|2989.23|2989.23|0
1641548710000|2022-01-07 09:45:10|2989.55|2989.55|2990.8|2990.8|2990.8|2990.8|2989.55|2989.55|0
1641548720000|2022-01-07 09:45:20|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|0
1641548730000|2022-01-07 09:45:30|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|0
1641548740000|2022-01-07 09:45:40|2990.85|2990.85|2991.34|2991.34|2991.34|2991.34|2990.85|2990.85|0
1641548750000|2022-01-07 09:45:50|2991.46|2991.46|2992.23|2992.23|2992.23|2992.23|2991.46|2991.46|0
1641548760000|2022-01-07 09:46:00|2992.39|2992.39|2992.35|2992.35|2992.47|2992.47|2992.26|2992.26|0
1641548770000|2022-01-07 09:46:10|2992.21|2992.21|2992.17|2992.17|2992.21|2992.21|2992.17|2992.17|0
1641548790000|2022-01-07 09:46:30|2992.05|2992.05|2991.93|2991.93|2992.05|2992.05|2991.93|2991.93|0
1641548800000|2022-01-07 09:46:40|2991.79|2991.79|2991.93|2991.93|2991.93|2991.93|2991.79|2991.79|0
1641548810000|2022-01-07 09:46:50|2991.89|2991.89|2991.89|2991.89|2991.89|2991.89|2991.89|2991.89|0
1641548820000|2022-01-07 09:47:00|2992.25|2992.25|2991.89|2991.89|2992.25|2992.25|2991.89|2991.89|0
1641548830000|2022-01-07 09:47:10|2992.13|2992.13|2992.13|2992.13|2992.13|2992.13|2992.13|2992.13|0
1641548850000|2022-01-07 09:47:30|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|0
1641548860000|2022-01-07 09:47:40|2991.89|2991.89|2992.1|2992.1|2992.1|2992.1|2991.89|2991.89|0
1641548880000|2022-01-07 09:48:00|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|0
1641548890000|2022-01-07 09:48:10|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|0
1641548900000|2022-01-07 09:48:20|2992.1|2992.1|2992.1|2992.1|2992.1|2992.1|2992.1|2992.1|0
1641548910000|2022-01-07 09:48:30|2991.99|2991.99|2991.99|2991.99|2991.99|2991.99|2991.99|2991.99|0
1641548920000|2022-01-07 09:48:40|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|0
1641548930000|2022-01-07 09:48:50|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|0
1641548970000|2022-01-07 09:49:30|2991.29|2991.29|2991.13|2991.13|2991.29|2991.29|2991.13|2991.13|0
1641548990000|2022-01-07 09:49:50|2991|2991|2990.87|2990.87|2991|2991|2990.87|2990.87|0
1641549000000|2022-01-07 09:50:00|2990.76|2990.76|2990.58|2990.58|2990.76|2990.76|2990.58|2990.58|0
1641549010000|2022-01-07 09:50:10|2990.64|2990.64|2990.64|2990.64|2990.64|2990.64|2990.64|2990.64|0
1641549020000|2022-01-07 09:50:20|2990.52|2990.52|2990.64|2990.64|2990.64|2990.64|2990.52|2990.52|0
1641549030000|2022-01-07 09:50:30|2990.77|2990.77|2990.9|2990.9|2990.9|2990.9|2990.77|2990.77|0
1641549050000|2022-01-07 09:50:50|2991.03|2991.03|2991.03|2991.03|2991.03|2991.03|2991.03|2991.03|0
1641549060000|2022-01-07 09:51:00|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|0
1641549070000|2022-01-07 09:51:10|2990.82|2990.82|2990.82|2990.82|2990.82|2990.82|2990.82|2990.82|0
1641549080000|2022-01-07 09:51:20|2990.75|2990.75|2990.69|2990.69|2990.75|2990.75|2990.69|2990.69|0
1641549090000|2022-01-07 09:51:30|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|2990.81|0
1641549100000|2022-01-07 09:51:40|2990.77|2990.77|2990.77|2990.77|2990.77|2990.77|2990.77|2990.77|0
1641549110000|2022-01-07 09:51:50|2990.7|2990.7|2990.7|2990.7|2990.7|2990.7|2990.7|2990.7|0
1641549130000|2022-01-07 09:52:10|2990.92|2990.92|2990.89|2990.89|2990.92|2990.92|2990.89|2990.89|0
1641549150000|2022-01-07 09:52:30|2990.93|2990.93|2990.78|2990.78|2990.93|2990.93|2990.62|2990.62|0
1641549180000|2022-01-07 09:53:00|2990.3|2990.3|2989.42|2989.42|2990.3|2990.3|2989.42|2989.42|0
1641549200000|2022-01-07 09:53:20|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|0
1641549210000|2022-01-07 09:53:30|2989.19|2989.19|2989.19|2989.19|2989.19|2989.19|2989.19|2989.19|0
1641549220000|2022-01-07 09:53:40|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|0
1641549230000|2022-01-07 09:53:50|2989.47|2989.47|2989.72|2989.72|2989.72|2989.72|2989.47|2989.47|0
1641549240000|2022-01-07 09:54:00|2989.85|2989.85|2990.41|2990.41|2990.65|2990.65|2989.85|2989.85|0
1641549250000|2022-01-07 09:54:10|2990.17|2990.17|2990.41|2990.41|2990.41|2990.41|2990.17|2990.17|0
1641549260000|2022-01-07 09:54:20|2990.53|2990.53|2990.04|2990.04|2990.53|2990.53|2990.04|2990.04|0
1641549270000|2022-01-07 09:54:30|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|0
1641549280000|2022-01-07 09:54:40|2989.82|2989.82|2989.53|2989.53|2989.9|2989.9|2989.53|2989.53|0
1641549290000|2022-01-07 09:54:50|2989.46|2989.46|2989.11|2989.11|2989.94|2989.94|2989.11|2989.11|0
1641549300000|2022-01-07 09:55:00|2988.72|2988.72|2988.28|2988.28|2988.98|2988.98|2988.28|2988.28|0
1641549310000|2022-01-07 09:55:10|2987.97|2987.97|2988.36|2988.36|2988.36|2988.36|2987.97|2987.97|0
1641549320000|2022-01-07 09:55:20|2988.12|2988.12|2988|2988|2988.12|2988.12|2988|2988|0
1641549330000|2022-01-07 09:55:30|2987.88|2987.88|2988.27|2988.27|2988.27|2988.27|2987.88|2987.88|0
1641549340000|2022-01-07 09:55:40|2988.06|2988.06|2987.77|2987.77|2988.06|2988.06|2987.77|2987.77|0
1641549350000|2022-01-07 09:55:50|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|0
1641549370000|2022-01-07 09:56:10|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|0
1641549380000|2022-01-07 09:56:20|2988|2988|2988|2988|2988|2988|2988|2988|0
1641549400000|2022-01-07 09:56:40|2987.86|2987.86|2987.86|2987.86|2987.86|2987.86|2987.86|2987.86|0
1641549410000|2022-01-07 09:56:50|2988.08|2988.08|2988.08|2988.08|2988.08|2988.08|2988.08|2988.08|0
1641549420000|2022-01-07 09:57:00|2988.15|2988.15|2988.02|2988.02|2988.15|2988.15|2988.02|2988.02|0
1641549440000|2022-01-07 09:57:20|2988.17|2988.17|2988.17|2988.17|2988.17|2988.17|2988.17|2988.17|0
1641549450000|2022-01-07 09:57:30|2987.95|2987.95|2987.71|2987.71|2987.95|2987.95|2987.71|2987.71|0
1641549470000|2022-01-07 09:57:50|2987.83|2987.83|2987.6|2987.6|2987.89|2987.89|2987.47|2987.47|0
1641549480000|2022-01-07 09:58:00|2987.49|2987.49|2987.49|2987.49|2987.49|2987.49|2987.49|2987.49|0
1641549490000|2022-01-07 09:58:10|2988.2|2988.2|2988.42|2988.42|2988.42|2988.42|2988.07|2988.07|0
1641549500000|2022-01-07 09:58:20|2988.31|2988.31|2988.31|2988.31|2988.31|2988.31|2988.31|2988.31|0
1641549510000|2022-01-07 09:58:30|2988.18|2988.18|2988.18|2988.18|2988.18|2988.18|2988.18|2988.18|0
1641549520000|2022-01-07 09:58:40|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|0
1641549530000|2022-01-07 09:58:50|2987.94|2987.94|2988|2988|2988|2988|2987.94|2987.94|0
1641549540000|2022-01-07 09:59:00|2987.6|2987.6|2987.29|2987.29|2987.6|2987.6|2987.29|2987.29|0
1641549550000|2022-01-07 09:59:10|2987.15|2987.15|2986.05|2986.05|2987.15|2987.15|2986.05|2986.05|0
1641549560000|2022-01-07 09:59:20|2986.44|2986.44|2986.51|2986.51|2986.51|2986.51|2986.44|2986.44|0
1641549580000|2022-01-07 09:59:40|2986.57|2986.57|2986.51|2986.51|2986.57|2986.57|2986.51|2986.51|0
1641549590000|2022-01-07 09:59:50|2986.2|2986.2|2985.97|2985.97|2986.2|2986.2|2985.9|2985.9|0
1641549600000|2022-01-07 10:00:00|2985.9|2985.9|2985.62|2985.62|2986.06|2986.06|2985.62|2985.62|0
1641549610000|2022-01-07 10:00:10|2985.73|2985.73|2985.73|2985.73|2985.73|2985.73|2985.73|2985.73|0
1641549620000|2022-01-07 10:00:20|2985.58|2985.58|2985.45|2985.45|2985.58|2985.58|2985.45|2985.45|0
1641549630000|2022-01-07 10:00:30|2985.42|2985.42|2985.24|2985.24|2985.42|2985.42|2985.24|2985.24|0
1641549640000|2022-01-07 10:00:40|2985.4|2985.4|2985.76|2985.76|2985.76|2985.76|2985.4|2985.4|0
1641549650000|2022-01-07 10:00:50|2985.7|2985.7|2985.76|2985.76|2985.76|2985.76|2985.7|2985.7|0
1641549660000|2022-01-07 10:01:00|2986.01|2986.01|2986.01|2986.01|2986.13|2986.13|2986.01|2986.01|0
1641549680000|2022-01-07 10:01:20|2986.13|2986.13|2986.06|2986.06|2986.13|2986.13|2986.06|2986.06|0
1641549690000|2022-01-07 10:01:30|2985.73|2985.73|2985.73|2985.73|2985.73|2985.73|2985.73|2985.73|0
1641549700000|2022-01-07 10:01:40|2985.4|2985.4|2984.81|2984.81|2985.4|2985.4|2984.81|2984.81|0
1641549710000|2022-01-07 10:01:50|2985.04|2985.04|2984.92|2984.92|2985.04|2985.04|2984.92|2984.92|0
1641549720000|2022-01-07 10:02:00|2984.42|2984.42|2983.3|2983.3|2984.42|2984.42|2983.3|2983.3|0
1641549730000|2022-01-07 10:02:10|2983.43|2983.43|2983.05|2983.05|2983.43|2983.43|2983.05|2983.05|0
1641549740000|2022-01-07 10:02:20|2982.99|2982.99|2983.57|2983.57|2983.57|2983.57|2982.95|2982.95|0
1641549750000|2022-01-07 10:02:30|2983.7|2983.7|2984.14|2984.14|2984.14|2984.14|2983.7|2983.7|0
1641549760000|2022-01-07 10:02:40|2984.44|2984.44|2985.32|2985.32|2985.32|2985.32|2984.44|2984.44|0
1641549770000|2022-01-07 10:02:50|2985.01|2985.01|2985.47|2985.47|2985.47|2985.47|2984.8|2984.8|0
1641549780000|2022-01-07 10:03:00|2985.16|2985.16|2985.22|2985.22|2985.35|2985.35|2985.04|2985.04|0
1641549790000|2022-01-07 10:03:10|2985.3|2985.3|2984.38|2984.38|2985.3|2985.3|2984.38|2984.38|0
1641549800000|2022-01-07 10:03:20|2984.24|2984.24|2984.24|2984.24|2984.24|2984.24|2984.24|2984.24|0
1641549820000|2022-01-07 10:03:40|2984.29|2984.29|2984.29|2984.29|2984.29|2984.29|2984.29|2984.29|0
1641549840000|2022-01-07 10:04:00|2984.17|2984.17|2984.13|2984.13|2984.17|2984.17|2984.1|2984.1|0
1641549860000|2022-01-07 10:04:20|2984.2|2984.2|2984.16|2984.16|2984.2|2984.2|2984.16|2984.16|0
1641549880000|2022-01-07 10:04:40|2984.02|2984.02|2984.33|2984.33|2984.33|2984.33|2984.02|2984.02|0
1641549900000|2022-01-07 10:05:00|2984.55|2984.55|2984.55|2984.55|2984.55|2984.55|2984.55|2984.55|0
1641549910000|2022-01-07 10:05:10|2985.05|2985.05|2985.09|2985.09|2985.09|2985.09|2985.05|2985.05|0
1641549930000|2022-01-07 10:05:30|2985.06|2985.06|2985.06|2985.06|2985.06|2985.06|2985.06|2985.06|0
1641549950000|2022-01-07 10:05:50|2985.22|2985.22|2984.97|2984.97|2985.42|2985.42|2984.97|2984.97|0
1641549960000|2022-01-07 10:06:00|2984.85|2984.85|2985.13|2985.13|2985.13|2985.13|2984.85|2984.85|0
1641549980000|2022-01-07 10:06:20|2985.02|2985.02|2984.91|2984.91|2985.02|2985.02|2984.91|2984.91|0
1641549990000|2022-01-07 10:06:30|2984.79|2984.79|2984.79|2984.79|2984.79|2984.79|2984.79|2984.79|0
1641550000000|2022-01-07 10:06:40|2984.65|2984.65|2984.65|2984.65|2984.65|2984.65|2984.65|2984.65|0
1641550010000|2022-01-07 10:06:50|2984.26|2984.26|2984.04|2984.04|2984.26|2984.26|2984.04|2984.04|0
1641550020000|2022-01-07 10:07:00|2984.3|2984.3|2984.43|2984.43|2984.43|2984.43|2984.3|2984.3|0
1641550030000|2022-01-07 10:07:10|2984.54|2984.54|2984.54|2984.54|2984.54|2984.54|2984.54|2984.54|0
1641550040000|2022-01-07 10:07:20|2984.5|2984.5|2984.57|2984.57|2984.57|2984.57|2984.5|2984.5|0
1641550050000|2022-01-07 10:07:30|2984.78|2984.78|2985.15|2985.15|2985.15|2985.15|2984.78|2984.78|0
1641550060000|2022-01-07 10:07:40|2985.08|2985.08|2984.69|2984.69|2985.08|2985.08|2984.69|2984.69|0
1641550070000|2022-01-07 10:07:50|2984.43|2984.43|2984.43|2984.43|2984.43|2984.43|2984.43|2984.43|0
1641550080000|2022-01-07 10:08:00|2984.75|2984.75|2985.01|2985.01|2985.01|2985.01|2984.75|2984.75|0
1641550090000|2022-01-07 10:08:10|2985.23|2985.23|2985.23|2985.23|2985.23|2985.23|2985.23|2985.23|0
1641550100000|2022-01-07 10:08:20|2985.3|2985.3|2985.3|2985.3|2985.3|2985.3|2985.3|2985.3|0
1641550110000|2022-01-07 10:08:30|2985.04|2985.04|2985.17|2985.17|2985.17|2985.17|2985.04|2985.04|0
1641550120000|2022-01-07 10:08:40|2985.3|2985.3|2985.3|2985.3|2985.3|2985.3|2985.3|2985.3|0
1641550140000|2022-01-07 10:09:00|2985.38|2985.38|2985.71|2985.71|2985.71|2985.71|2985.38|2985.38|0
1641550150000|2022-01-07 10:09:10|2986.08|2986.08|2986.08|2986.08|2986.08|2986.08|2986.08|2986.08|0
1641550160000|2022-01-07 10:09:20|2985.95|2985.95|2985.95|2985.95|2985.95|2985.95|2985.95|2985.95|0
1641550170000|2022-01-07 10:09:30|2986.26|2986.26|2986.42|2986.42|2986.42|2986.42|2986.26|2986.26|0
1641550190000|2022-01-07 10:09:50|2986.55|2986.55|2986.55|2986.55|2986.55|2986.55|2986.55|2986.55|0
1641550200000|2022-01-07 10:10:00|2986.4|2986.4|2986.54|2986.54|2986.7|2986.7|2986.4|2986.4|0
1641550260000|2022-01-07 10:11:00|2986.86|2986.86|2986.86|2986.86|2986.86|2986.86|2986.86|2986.86|0
1641550270000|2022-01-07 10:11:10|2986.98|2986.98|2986.98|2986.98|2986.98|2986.98|2986.98|2986.98|0
1641550280000|2022-01-07 10:11:20|2987.47|2987.47|2987.47|2987.47|2987.47|2987.47|2987.47|2987.47|0
1641550290000|2022-01-07 10:11:30|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|2987.34|0
1641550310000|2022-01-07 10:11:50|2987.47|2987.47|2987.47|2987.47|2987.47|2987.47|2987.47|2987.47|0
1641550320000|2022-01-07 10:12:00|2987.35|2987.35|2987.58|2987.58|2987.58|2987.58|2987.35|2987.35|0
1641550340000|2022-01-07 10:12:20|2987.42|2987.42|2987.42|2987.42|2987.42|2987.42|2987.42|2987.42|0
1641550350000|2022-01-07 10:12:30|2987.35|2987.35|2986.98|2986.98|2987.35|2987.35|2986.98|2986.98|0
1641550360000|2022-01-07 10:12:40|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|0
1641550370000|2022-01-07 10:12:50|2986.96|2986.96|2986.96|2986.96|2986.96|2986.96|2986.96|2986.96|0
1641550400000|2022-01-07 10:13:20|2987.09|2987.09|2986.96|2986.96|2987.09|2987.09|2986.96|2986.96|0
1641550430000|2022-01-07 10:13:50|2986.58|2986.58|2986.34|2986.34|2986.58|2986.58|2986.34|2986.34|0
1641550500000|2022-01-07 10:15:00|2986.01|2986.01|2985.76|2985.76|2986.12|2986.12|2985.76|2985.76|0
1641550510000|2022-01-07 10:15:10|2985.19|2985.19|2984.91|2984.91|2985.19|2985.19|2984.91|2984.91|0
1641550520000|2022-01-07 10:15:20|2984.78|2984.78|2984.54|2984.54|2984.91|2984.91|2984.37|2984.37|0
1641550550000|2022-01-07 10:15:50|2984.47|2984.47|2984.42|2984.42|2984.47|2984.47|2984.42|2984.42|0
1641550560000|2022-01-07 10:16:00|2984.39|2984.39|2984.39|2984.39|2984.39|2984.39|2984.39|2984.39|0
1641550580000|2022-01-07 10:16:20|2984.25|2984.25|2984.36|2984.36|2984.36|2984.36|2984.25|2984.25|0
1641550590000|2022-01-07 10:16:30|2984.31|2984.31|2984.66|2984.66|2984.66|2984.66|2984.25|2984.25|0
1641550600000|2022-01-07 10:16:40|2984.78|2984.78|2984.25|2984.25|2984.91|2984.91|2984.25|2984.25|0
1641550610000|2022-01-07 10:16:50|2984.65|2984.65|2984.46|2984.46|2984.65|2984.65|2984.38|2984.38|0
1641550620000|2022-01-07 10:17:00|2984.14|2984.14|2984.26|2984.26|2984.3|2984.3|2984.14|2984.14|0
1641550630000|2022-01-07 10:17:10|2984.38|2984.38|2984.41|2984.41|2984.65|2984.65|2984.14|2984.14|0
1641550640000|2022-01-07 10:17:20|2984.37|2984.37|2984.37|2984.37|2984.37|2984.37|2984.37|2984.37|0
1641550650000|2022-01-07 10:17:30|2984.51|2984.51|2984.69|2984.69|2984.69|2984.69|2984.44|2984.44|0
1641550660000|2022-01-07 10:17:40|2984.57|2984.57|2984.59|2984.59|2984.65|2984.65|2984.57|2984.57|0
1641550670000|2022-01-07 10:17:50|2984.46|2984.46|2984.42|2984.42|2984.46|2984.46|2984.42|2984.42|0
1641550680000|2022-01-07 10:18:00|2984.26|2984.26|2984.26|2984.26|2984.26|2984.26|2984.26|2984.26|0
1641550690000|2022-01-07 10:18:10|2984.37|2984.37|2984.37|2984.37|2984.58|2984.58|2984.37|2984.37|0
1641550700000|2022-01-07 10:18:20|2984.25|2984.25|2984.37|2984.37|2984.37|2984.37|2984.25|2984.25|0
1641550720000|2022-01-07 10:18:40|2984.25|2984.25|2984.25|2984.25|2984.25|2984.25|2984.25|2984.25|0
1641550730000|2022-01-07 10:18:50|2984.32|2984.32|2984.2|2984.2|2984.32|2984.32|2984.2|2984.2|0
1641550740000|2022-01-07 10:19:00|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|2983.88|0
1641550750000|2022-01-07 10:19:10|2983.94|2983.94|2984.1|2984.1|2984.1|2984.1|2983.94|2983.94|0
1641550760000|2022-01-07 10:19:20|2984.04|2984.04|2983.5|2983.5|2984.04|2984.04|2983.5|2983.5|0
1641550770000|2022-01-07 10:19:30|2983.26|2983.26|2983.16|2983.16|2983.26|2983.26|2983.16|2983.16|0
1641550780000|2022-01-07 10:19:40|2983.28|2983.28|2983.28|2983.28|2983.28|2983.28|2983.28|2983.28|0
1641550790000|2022-01-07 10:19:50|2983.39|2983.39|2983.39|2983.39|2983.39|2983.39|2983.39|2983.39|0
1641550800000|2022-01-07 10:20:00|2983.52|2983.52|2983.39|2983.39|2983.52|2983.52|2983.39|2983.39|0
1641550820000|2022-01-07 10:20:20|2983.51|2983.51|2983.67|2983.67|2983.67|2983.67|2983.51|2983.51|0
1641550830000|2022-01-07 10:20:30|2983.75|2983.75|2983.87|2983.87|2983.87|2983.87|2983.75|2983.75|0
1641550850000|2022-01-07 10:20:50|2983.75|2983.75|2983.75|2983.75|2983.75|2983.75|2983.75|2983.75|0
1641550870000|2022-01-07 10:21:10|2983.89|2983.89|2984.1|2984.1|2984.1|2984.1|2983.89|2983.89|0
1641550880000|2022-01-07 10:21:20|2983.97|2983.97|2983.46|2983.46|2983.97|2983.97|2983.46|2983.46|0
1641550900000|2022-01-07 10:21:40|2983.22|2983.22|2983.22|2983.22|2983.22|2983.22|2983.22|2983.22|0
1641550910000|2022-01-07 10:21:50|2983.14|2983.14|2983.21|2983.21|2983.22|2983.22|2983.14|2983.14|0
1641550920000|2022-01-07 10:22:00|2983.08|2983.08|2983.12|2983.12|2983.12|2983.12|2983.08|2983.08|0
1641550940000|2022-01-07 10:22:20|2982.99|2982.99|2982.99|2982.99|2982.99|2982.99|2982.99|2982.99|0
1641550950000|2022-01-07 10:22:30|2982.92|2982.92|2982.74|2982.74|2982.92|2982.92|2982.74|2982.74|0
1641550970000|2022-01-07 10:22:50|2982.42|2982.42|2982.11|2982.11|2982.42|2982.42|2982.11|2982.11|0
1641550990000|2022-01-07 10:23:10|2981.98|2981.98|2982.26|2982.26|2982.26|2982.26|2981.98|2981.98|0
1641551000000|2022-01-07 10:23:20|2982.02|2982.02|2982.02|2982.02|2982.02|2982.02|2982.02|2982.02|0
1641551010000|2022-01-07 10:23:30|2982.16|2982.16|2982.16|2982.16|2982.16|2982.16|2982.16|2982.16|0
1641551030000|2022-01-07 10:23:50|2982.09|2982.09|2982.05|2982.05|2982.09|2982.09|2982.05|2982.05|0
1641551040000|2022-01-07 10:24:00|2982.31|2982.31|2982.17|2982.17|2982.31|2982.31|2982.17|2982.17|0
1641551050000|2022-01-07 10:24:10|2982.04|2982.04|2982.04|2982.04|2982.04|2982.04|2982.04|2982.04|0
1641551090000|2022-01-07 10:24:50|2981.79|2981.79|2981.75|2981.75|2981.79|2981.79|2981.75|2981.75|0
1641551110000|2022-01-07 10:25:10|2981.79|2981.79|2981.79|2981.79|2981.79|2981.79|2981.79|2981.79|0
1641551120000|2022-01-07 10:25:20|2982.02|2982.02|2982.02|2982.02|2982.02|2982.02|2982.02|2982.02|0
1641551140000|2022-01-07 10:25:40|2981.94|2981.94|2982.26|2982.26|2982.26|2982.26|2981.94|2981.94|0
1641551150000|2022-01-07 10:25:50|2982.13|2982.13|2982.13|2982.13|2982.13|2982.13|2982.13|2982.13|0
1641551160000|2022-01-07 10:26:00|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|0
1641551170000|2022-01-07 10:26:10|2982.34|2982.34|2982.34|2982.34|2982.34|2982.34|2982.34|2982.34|0
1641551180000|2022-01-07 10:26:20|2982.21|2982.21|2982.21|2982.21|2982.21|2982.21|2982.21|2982.21|0
1641551190000|2022-01-07 10:26:30|2982.28|2982.28|2982.28|2982.28|2982.28|2982.28|2982.28|2982.28|0
1641551200000|2022-01-07 10:26:40|2981.98|2981.98|2981.9|2981.9|2981.98|2981.98|2981.9|2981.9|0
1641551220000|2022-01-07 10:27:00|2982.17|2982.17|2982.17|2982.17|2982.17|2982.17|2982.17|2982.17|0
1641551230000|2022-01-07 10:27:10|2982.1|2982.1|2982.1|2982.1|2982.1|2982.1|2982.1|2982.1|0
1641551260000|2022-01-07 10:27:40|2982.17|2982.17|2982.17|2982.17|2982.17|2982.17|2982.17|2982.17|0
1641551270000|2022-01-07 10:27:50|2982.22|2982.22|2981.79|2981.79|2982.39|2982.39|2981.79|2981.79|0
1641551290000|2022-01-07 10:28:10|2981.72|2981.72|2981.87|2981.87|2981.87|2981.87|2981.61|2981.61|0
1641551310000|2022-01-07 10:28:30|2981.56|2981.56|2981.56|2981.56|2981.56|2981.56|2981.56|2981.56|0
1641551320000|2022-01-07 10:28:40|2981.4|2981.4|2981.4|2981.4|2981.4|2981.4|2981.4|2981.4|0
1641551340000|2022-01-07 10:29:00|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|0
1641551360000|2022-01-07 10:29:20|2981.46|2981.46|2981.46|2981.46|2981.46|2981.46|2981.46|2981.46|0
1641551370000|2022-01-07 10:29:30|2981.33|2981.33|2981.3|2981.3|2981.46|2981.46|2981.3|2981.3|0
1641551380000|2022-01-07 10:29:40|2981.24|2981.24|2981.24|2981.24|2981.24|2981.24|2981.24|2981.24|0
1641551390000|2022-01-07 10:29:50|2981.2|2981.2|2981.2|2981.2|2981.2|2981.2|2981.2|2981.2|0
1641551410000|2022-01-07 10:30:10|2981.32|2981.32|2981.49|2981.49|2981.49|2981.49|2981.32|2981.32|0
1641551420000|2022-01-07 10:30:20|2981.61|2981.61|2981.74|2981.74|2981.74|2981.74|2981.61|2981.61|0
1641551430000|2022-01-07 10:30:30|2982.14|2982.14|2982.14|2982.14|2982.14|2982.14|2982.14|2982.14|0
1641551450000|2022-01-07 10:30:50|2982.02|2982.02|2982.07|2982.07|2982.07|2982.07|2982.02|2982.02|0
1641551470000|2022-01-07 10:31:10|2981.95|2981.95|2981.95|2981.95|2981.95|2981.95|2981.95|2981.95|0
1641551480000|2022-01-07 10:31:20|2982.01|2982.01|2982.01|2982.01|2982.01|2982.01|2982.01|2982.01|0
1641551510000|2022-01-07 10:31:50|2981.95|2981.95|2981.83|2981.83|2981.95|2981.95|2981.83|2981.83|0
1641551520000|2022-01-07 10:32:00|2982.05|2982.05|2983.05|2983.05|2983.09|2983.09|2982.05|2982.05|0
1641551530000|2022-01-07 10:32:10|2983.16|2983.16|2983|2983|2983.22|2983.22|2983|2983|0
1641551550000|2022-01-07 10:32:30|2983.11|2983.11|2983.19|2983.19|2983.19|2983.19|2983.11|2983.11|0
1641551570000|2022-01-07 10:32:50|2983.33|2983.33|2983.33|2983.33|2983.33|2983.33|2983.33|2983.33|0
1641551580000|2022-01-07 10:33:00|2983.29|2983.29|2983.29|2983.29|2983.29|2983.29|2983.29|2983.29|0
1641551590000|2022-01-07 10:33:10|2983.24|2983.24|2983.29|2983.29|2983.29|2983.29|2983.24|2983.24|0
1641551600000|2022-01-07 10:33:20|2983.03|2983.03|2983.03|2983.03|2983.03|2983.03|2983.03|2983.03|0
1641551640000|2022-01-07 10:34:00|2983.1|2983.1|2983.1|2983.1|2983.1|2983.1|2983.1|2983.1|0
1641551650000|2022-01-07 10:34:10|2983.03|2983.03|2983.03|2983.03|2983.03|2983.03|2983.03|2983.03|0
1641551660000|2022-01-07 10:34:20|2982.91|2982.91|2983.03|2983.03|2983.03|2983.03|2982.91|2982.91|0
1641551670000|2022-01-07 10:34:30|2983.16|2983.16|2983.16|2983.16|2983.16|2983.16|2983.16|2983.16|0
1641551700000|2022-01-07 10:35:00|2983.56|2983.56|2983.56|2983.56|2983.56|2983.56|2983.56|2983.56|0
1641551720000|2022-01-07 10:35:20|2983.68|2983.68|2984.03|2984.03|2984.03|2984.03|2983.68|2983.68|0
1641551730000|2022-01-07 10:35:30|2983.9|2983.9|2983.96|2983.96|2983.96|2983.96|2983.78|2983.78|0
1641551750000|2022-01-07 10:35:50|2983.9|2983.9|2983.9|2983.9|2983.9|2983.9|2983.9|2983.9|0
1641551760000|2022-01-07 10:36:00|2984.22|2984.22|2984.3|2984.3|2984.3|2984.3|2984.22|2984.22|0
1641551770000|2022-01-07 10:36:10|2984.25|2984.25|2984.25|2984.25|2984.25|2984.25|2984.25|2984.25|0
1641551780000|2022-01-07 10:36:20|2984.46|2984.46|2984.46|2984.46|2984.46|2984.46|2984.46|2984.46|0
1641551790000|2022-01-07 10:36:30|2984.62|2984.62|2984.62|2984.62|2984.62|2984.62|2984.62|2984.62|0
1641551800000|2022-01-07 10:36:40|2984.38|2984.38|2984.39|2984.39|2984.39|2984.39|2984.32|2984.32|0
1641551810000|2022-01-07 10:36:50|2984.23|2984.23|2983.7|2983.7|2984.23|2984.23|2983.7|2983.7|0
1641551820000|2022-01-07 10:37:00|2983.48|2983.48|2983.18|2983.18|2983.48|2983.48|2983.18|2983.18|0
1641551830000|2022-01-07 10:37:10|2982.86|2982.86|2982.86|2982.86|2982.86|2982.86|2982.86|2982.86|0
1641551840000|2022-01-07 10:37:20|2982.7|2982.7|2982.86|2982.86|2982.86|2982.86|2982.7|2982.7|0
1641551850000|2022-01-07 10:37:30|2982.6|2982.6|2982.44|2982.44|2982.6|2982.6|2982.44|2982.44|0
1641551860000|2022-01-07 10:37:40|2982.3|2982.3|2982.36|2982.36|2982.36|2982.36|2982.23|2982.23|0
1641551880000|2022-01-07 10:38:00|2982.41|2982.41|2982.41|2982.41|2982.41|2982.41|2982.41|2982.41|0
1641551890000|2022-01-07 10:38:10|2982.28|2982.28|2982.28|2982.28|2982.28|2982.28|2982.28|2982.28|0
1641551940000|2022-01-07 10:39:00|2982.35|2982.35|2982.35|2982.35|2982.35|2982.35|2982.35|2982.35|0
1641551950000|2022-01-07 10:39:10|2981.88|2981.88|2981.88|2981.88|2981.88|2981.88|2981.88|2981.88|0
1641551960000|2022-01-07 10:39:20|2981.56|2981.56|2981.4|2981.4|2981.56|2981.56|2981.4|2981.4|0
1641551970000|2022-01-07 10:39:30|2981.14|2981.14|2981.14|2981.14|2981.14|2981.14|2981.14|2981.14|0
1641551980000|2022-01-07 10:39:40|2981.02|2981.02|2981.02|2981.02|2981.02|2981.02|2981.02|2981.02|0
1641551990000|2022-01-07 10:39:50|2980.91|2980.91|2980.91|2980.91|2980.91|2980.91|2980.91|2980.91|0
1641552000000|2022-01-07 10:40:00|2980.84|2980.84|2981|2981|2981|2981|2980.84|2980.84|0
1641552010000|2022-01-07 10:40:10|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|0
1641552020000|2022-01-07 10:40:20|2981.02|2981.02|2981.33|2981.33|2981.33|2981.33|2981.02|2981.02|0
1641552030000|2022-01-07 10:40:30|2981.12|2981.12|2981.12|2981.12|2981.12|2981.12|2981.12|2981.12|0
1641552050000|2022-01-07 10:40:50|2981.38|2981.38|2981.38|2981.38|2981.38|2981.38|2981.38|2981.38|0
1641552070000|2022-01-07 10:41:10|2981.51|2981.51|2981.51|2981.51|2981.51|2981.51|2981.51|2981.51|0
1641552080000|2022-01-07 10:41:20|2981.56|2981.56|2981.56|2981.56|2981.56|2981.56|2981.56|2981.56|0
1641552120000|2022-01-07 10:42:00|2982.16|2982.16|2982.04|2982.04|2982.16|2982.16|2982.04|2982.04|0
1641552140000|2022-01-07 10:42:20|2981.97|2981.97|2982.03|2982.03|2982.03|2982.03|2981.97|2981.97|0
1641552180000|2022-01-07 10:43:00|2981.89|2981.89|2981.75|2981.75|2981.89|2981.89|2981.75|2981.75|0
1641552210000|2022-01-07 10:43:30|2981.88|2981.88|2982|2982|2982|2982|2981.88|2981.88|0
1641552240000|2022-01-07 10:44:00|2982.12|2982.12|2982.31|2982.31|2982.31|2982.31|2982.12|2982.12|0
1641552250000|2022-01-07 10:44:10|2982.54|2982.54|2983|2983|2983|2983|2982.54|2982.54|0
1641552290000|2022-01-07 10:44:50|2982.93|2982.93|2982.93|2982.93|2982.93|2982.93|2982.93|2982.93|0
1641552300000|2022-01-07 10:45:00|2983.04|2983.04|2983.22|2983.22|2983.22|2983.22|2983.04|2983.04|0
1641552310000|2022-01-07 10:45:10|2983.14|2983.14|2983.14|2983.14|2983.14|2983.14|2983.14|2983.14|0
1641552320000|2022-01-07 10:45:20|2983.45|2983.45|2983.65|2983.65|2983.71|2983.71|2983.45|2983.45|0
1641552330000|2022-01-07 10:45:30|2983.78|2983.78|2983.91|2983.91|2983.91|2983.91|2983.78|2983.78|0
1641552350000|2022-01-07 10:45:50|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|0
1641552360000|2022-01-07 10:46:00|2983.84|2983.84|2983.71|2983.71|2983.84|2983.84|2983.71|2983.71|0
1641552370000|2022-01-07 10:46:10|2983.84|2983.84|2983.84|2983.84|2983.84|2983.84|2983.84|2983.84|0
1641552400000|2022-01-07 10:46:40|2983.68|2983.68|2983.82|2983.82|2983.82|2983.82|2983.68|2983.68|0
1641552410000|2022-01-07 10:46:50|2983.75|2983.75|2983.75|2983.75|2983.75|2983.75|2983.75|2983.75|0
1641552420000|2022-01-07 10:47:00|2983.88|2983.88|2984.14|2984.14|2984.14|2984.14|2983.88|2983.88|0
1641552430000|2022-01-07 10:47:10|2984.22|2984.22|2984.22|2984.22|2984.22|2984.22|2984.22|2984.22|0
1641552440000|2022-01-07 10:47:20|2984.36|2984.36|2984.22|2984.22|2984.36|2984.36|2984.15|2984.15|0
1641552470000|2022-01-07 10:47:50|2984.35|2984.35|2984.35|2984.35|2984.35|2984.35|2984.35|2984.35|0
1641552480000|2022-01-07 10:48:00|2984.48|2984.48|2984.61|2984.61|2984.61|2984.61|2984.48|2984.48|0
1641552490000|2022-01-07 10:48:10|2984.49|2984.49|2984.49|2984.49|2984.49|2984.49|2984.49|2984.49|0
1641552510000|2022-01-07 10:48:30|2984.61|2984.61|2984.61|2984.61|2984.61|2984.61|2984.61|2984.61|0
1641552520000|2022-01-07 10:48:40|2984.74|2984.74|2984.74|2984.74|2984.74|2984.74|2984.74|2984.74|0
1641552530000|2022-01-07 10:48:50|2984.97|2984.97|2984.97|2984.97|2984.97|2984.97|2984.97|2984.97|0
1641552560000|2022-01-07 10:49:20|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|0
1641552570000|2022-01-07 10:49:30|2985.1|2985.1|2985.1|2985.1|2985.1|2985.1|2985.1|2985.1|0
1641552580000|2022-01-07 10:49:40|2985.23|2985.23|2985.23|2985.23|2985.23|2985.23|2985.23|2985.23|0
1641552590000|2022-01-07 10:49:50|2985.55|2985.55|2985.39|2985.39|2985.55|2985.55|2985.39|2985.39|0
1641552600000|2022-01-07 10:50:00|2985.52|2985.52|2985.64|2985.64|2985.64|2985.64|2985.52|2985.52|0
1641552610000|2022-01-07 10:50:10|2985.5|2985.5|2985.69|2985.69|2985.69|2985.69|2985.37|2985.37|0
1641552630000|2022-01-07 10:50:30|2985.73|2985.73|2985.77|2985.77|2985.77|2985.77|2985.73|2985.73|0
1641552640000|2022-01-07 10:50:40|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|0
1641552660000|2022-01-07 10:51:00|2986.05|2986.05|2986.16|2986.16|2986.16|2986.16|2986.05|2986.05|0
1641552670000|2022-01-07 10:51:10|2986.03|2986.03|2985.9|2985.9|2986.03|2986.03|2985.9|2985.9|0
1641552700000|2022-01-07 10:51:40|2986.21|2986.21|2986.85|2986.85|2986.85|2986.85|2986.21|2986.21|0
1641552710000|2022-01-07 10:51:50|2986.78|2986.78|2986.78|2986.78|2986.78|2986.78|2986.78|2986.78|0
1641552780000|2022-01-07 10:53:00|2986.45|2986.45|2986.45|2986.45|2986.45|2986.45|2986.45|2986.45|0
1641552790000|2022-01-07 10:53:10|2986.13|2986.13|2986.26|2986.26|2986.26|2986.26|2986.13|2986.13|0
1641552800000|2022-01-07 10:53:20|2985.94|2985.94|2985.94|2985.94|2985.94|2985.94|2985.94|2985.94|0
1641552820000|2022-01-07 10:53:40|2985.8|2985.8|2985.8|2985.8|2985.8|2985.8|2985.8|2985.8|0
1641552830000|2022-01-07 10:53:50|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|0
1641552840000|2022-01-07 10:54:00|2985.14|2985.14|2984.75|2984.75|2985.14|2985.14|2984.75|2984.75|0
1641552850000|2022-01-07 10:54:10|2984.43|2984.43|2984.43|2984.43|2984.43|2984.43|2984.43|2984.43|0
1641552860000|2022-01-07 10:54:20|2984.13|2984.13|2984.28|2984.28|2984.28|2984.28|2984.13|2984.13|0
1641552910000|2022-01-07 10:55:10|2983.94|2983.94|2983.55|2983.55|2983.94|2983.94|2983.55|2983.55|0
1641552920000|2022-01-07 10:55:20|2983.76|2983.76|2983.65|2983.65|2983.76|2983.76|2983.65|2983.65|0
1641552930000|2022-01-07 10:55:30|2983.58|2983.58|2983.58|2983.58|2983.58|2983.58|2983.58|2983.58|0
1641552940000|2022-01-07 10:55:40|2983.51|2983.51|2983.44|2983.44|2983.51|2983.51|2983.44|2983.44|0
1641552950000|2022-01-07 10:55:50|2983.31|2983.31|2983.31|2983.31|2983.31|2983.31|2983.31|2983.31|0
1641552960000|2022-01-07 10:56:00|2983.19|2983.19|2983.19|2983.19|2983.19|2983.19|2983.19|2983.19|0
1641552980000|2022-01-07 10:56:20|2983.36|2983.36|2983.36|2983.36|2983.36|2983.36|2983.36|2983.36|0
1641552990000|2022-01-07 10:56:30|2983.49|2983.49|2983.49|2983.49|2983.49|2983.49|2983.49|2983.49|0
1641553000000|2022-01-07 10:56:40|2983.64|2983.64|2983.64|2983.64|2983.64|2983.64|2983.64|2983.64|0
1641553010000|2022-01-07 10:56:50|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|0
1641553020000|2022-01-07 10:57:00|2983.85|2983.85|2983.85|2983.85|2983.85|2983.85|2983.85|2983.85|0
1641553050000|2022-01-07 10:57:30|2983.99|2983.99|2983.92|2983.92|2983.99|2983.99|2983.92|2983.92|0
1641553090000|2022-01-07 10:58:10|2984.31|2984.31|2984.31|2984.31|2984.31|2984.31|2984.31|2984.31|0
1641553110000|2022-01-07 10:58:30|2984.16|2984.16|2984.04|2984.04|2984.16|2984.16|2984.04|2984.04|0
1641553120000|2022-01-07 10:58:40|2984.27|2984.27|2984.4|2984.4|2984.4|2984.4|2984.27|2984.27|0
1641553150000|2022-01-07 10:59:10|2984.27|2984.27|2984.11|2984.11|2984.27|2984.27|2984.11|2984.11|0
1641553170000|2022-01-07 10:59:30|2984.18|2984.18|2984.18|2984.18|2984.18|2984.18|2984.18|2984.18|0
1641553180000|2022-01-07 10:59:40|2984.31|2984.31|2984.47|2984.47|2984.47|2984.47|2984.31|2984.31|0
1641553190000|2022-01-07 10:59:50|2984.41|2984.41|2984.41|2984.41|2984.41|2984.41|2984.41|2984.41|0
1641553200000|2022-01-07 11:00:00|2984.19|2984.19|2983.7|2983.7|2984.19|2984.19|2983.7|2983.7|0
1641553210000|2022-01-07 11:00:10|2983.81|2983.81|2982.7|2982.7|2983.81|2983.81|2982.7|2982.7|0
1641553220000|2022-01-07 11:00:20|2982.57|2982.57|2981.89|2981.89|2982.57|2982.57|2981.89|2981.89|0
1641553230000|2022-01-07 11:00:30|2982.01|2982.01|2982.01|2982.01|2982.01|2982.01|2982.01|2982.01|0
1641553240000|2022-01-07 11:00:40|2981.94|2981.94|2981.94|2981.94|2981.94|2981.94|2981.94|2981.94|0
1641553250000|2022-01-07 11:00:50|2982.08|2982.08|2981.89|2981.89|2982.2|2982.2|2981.89|2981.89|0
1641553260000|2022-01-07 11:01:00|2981.77|2981.77|2981.93|2981.93|2981.93|2981.93|2981.77|2981.77|0
1641553270000|2022-01-07 11:01:10|2981.77|2981.77|2981.77|2981.77|2981.77|2981.77|2981.77|2981.77|0
1641553280000|2022-01-07 11:01:20|2981.55|2981.55|2981.05|2981.05|2981.55|2981.55|2981.05|2981.05|0
1641553290000|2022-01-07 11:01:30|2981.09|2981.09|2981.58|2981.58|2981.58|2981.58|2981.09|2981.09|0
1641553300000|2022-01-07 11:01:40|2981.47|2981.47|2981.47|2981.47|2981.47|2981.47|2981.47|2981.47|0
1641553310000|2022-01-07 11:01:50|2981.79|2981.79|2981.91|2981.91|2981.91|2981.91|2981.79|2981.79|0
1641553320000|2022-01-07 11:02:00|2982.04|2982.04|2982.04|2982.04|2982.04|2982.04|2982.04|2982.04|0
1641553330000|2022-01-07 11:02:10|2981.92|2981.92|2981.81|2981.81|2981.92|2981.92|2981.81|2981.81|0
1641553340000|2022-01-07 11:02:20|2981.68|2981.68|2981.46|2981.46|2981.68|2981.68|2981.46|2981.46|0
1641553350000|2022-01-07 11:02:30|2981.3|2981.3|2981.18|2981.18|2981.3|2981.3|2981.18|2981.18|0
1641553360000|2022-01-07 11:02:40|2980.92|2980.92|2980.92|2980.92|2980.92|2980.92|2980.92|2980.92|0
1641553370000|2022-01-07 11:02:50|2981|2981|2981.04|2981.04|2981.04|2981.04|2981|2981|0
1641553380000|2022-01-07 11:03:00|2980.77|2980.77|2980.77|2980.77|2980.77|2980.77|2980.77|2980.77|0
1641553390000|2022-01-07 11:03:10|2980.61|2980.61|2980.81|2980.81|2980.81|2980.81|2980.55|2980.55|0
1641553400000|2022-01-07 11:03:20|2980.67|2980.67|2980.6|2980.6|2980.67|2980.67|2980.47|2980.47|0
1641553410000|2022-01-07 11:03:30|2980.45|2980.45|2980.45|2980.45|2980.45|2980.45|2980.45|2980.45|0
1641553470000|2022-01-07 11:04:30|2979.93|2979.93|2979.93|2979.93|2979.93|2979.93|2979.93|2979.93|0
1641553490000|2022-01-07 11:04:50|2979.8|2979.8|2980.17|2980.17|2980.17|2980.17|2979.8|2979.8|0
1641553500000|2022-01-07 11:05:00|2980.06|2980.06|2980.54|2980.54|2980.54|2980.54|2980.06|2980.06|0
1641553510000|2022-01-07 11:05:10|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|0
1641553520000|2022-01-07 11:05:20|2980.56|2980.56|2980.56|2980.56|2980.56|2980.56|2980.56|2980.56|0
1641553540000|2022-01-07 11:05:40|2980.49|2980.49|2980.49|2980.49|2980.49|2980.49|2980.49|2980.49|0
1641553560000|2022-01-07 11:06:00|2980.96|2980.96|2980.96|2980.96|2980.96|2980.96|2980.96|2980.96|0
1641553580000|2022-01-07 11:06:20|2981.12|2981.12|2981.21|2981.21|2981.28|2981.28|2981.12|2981.12|0
1641553620000|2022-01-07 11:07:00|2981.05|2981.05|2981.05|2981.05|2981.05|2981.05|2981.05|2981.05|0
1641553630000|2022-01-07 11:07:10|2981.18|2981.18|2981.18|2981.18|2981.18|2981.18|2981.18|2981.18|0
1641553650000|2022-01-07 11:07:30|2981.07|2981.07|2981.07|2981.07|2981.23|2981.23|2981.07|2981.07|0
1641553670000|2022-01-07 11:07:50|2981|2981|2981|2981|2981|2981|2981|2981|0
1641553680000|2022-01-07 11:08:00|2981.13|2981.13|2981.13|2981.13|2981.13|2981.13|2981.13|2981.13|0
1641553690000|2022-01-07 11:08:10|2980.97|2980.97|2980.97|2980.97|2980.97|2980.97|2980.97|2980.97|0
1641553710000|2022-01-07 11:08:30|2980.71|2980.71|2980.71|2980.71|2980.71|2980.71|2980.71|2980.71|0
1641553720000|2022-01-07 11:08:40|2980.83|2980.83|2980.9|2980.9|2980.9|2980.9|2980.83|2980.83|0
1641553730000|2022-01-07 11:08:50|2980.79|2980.79|2980.74|2980.74|2980.79|2980.79|2980.68|2980.68|0
1641553740000|2022-01-07 11:09:00|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|0
1641553750000|2022-01-07 11:09:10|2980.86|2980.86|2980.82|2980.82|2980.86|2980.86|2980.75|2980.75|0
1641553770000|2022-01-07 11:09:30|2980.93|2980.93|2980.93|2980.93|2980.93|2980.93|2980.93|2980.93|0
1641553780000|2022-01-07 11:09:40|2980.82|2980.82|2980.82|2980.82|2980.82|2980.82|2980.82|2980.82|0
1641553800000|2022-01-07 11:10:00|2980.63|2980.63|2980.79|2980.79|2980.79|2980.79|2980.63|2980.63|0
1641553840000|2022-01-07 11:10:40|2981.01|2981.01|2981.01|2981.01|2981.01|2981.01|2981.01|2981.01|0
1641553860000|2022-01-07 11:11:00|2980.89|2980.89|2980.4|2980.4|2980.89|2980.89|2980.4|2980.4|0
1641553870000|2022-01-07 11:11:10|2980.64|2980.64|2980.77|2980.77|2980.77|2980.77|2980.64|2980.64|0
1641553890000|2022-01-07 11:11:30|2980.89|2980.89|2980.89|2980.89|2980.89|2980.89|2980.89|2980.89|0
1641553910000|2022-01-07 11:11:50|2980.77|2980.77|2980.77|2980.77|2980.77|2980.77|2980.77|2980.77|0
1641553920000|2022-01-07 11:12:00|2980.64|2980.64|2980.91|2980.91|2980.91|2980.91|2980.64|2980.64|0
1641553940000|2022-01-07 11:12:20|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|0
1641553980000|2022-01-07 11:13:00|2980.66|2980.66|2980.79|2980.79|2980.79|2980.79|2980.66|2980.66|0
1641553990000|2022-01-07 11:13:10|2980.92|2980.92|2981.21|2981.21|2981.21|2981.21|2980.92|2980.92|0
1641554010000|2022-01-07 11:13:30|2981.05|2981.05|2981.19|2981.19|2981.19|2981.19|2981.05|2981.05|0
1641554030000|2022-01-07 11:13:50|2981.27|2981.27|2981.27|2981.27|2981.27|2981.27|2981.27|2981.27|0
1641554040000|2022-01-07 11:14:00|2981.2|2981.2|2980.43|2980.43|2981.2|2981.2|2980.3|2980.3|0
1641554050000|2022-01-07 11:14:10|2980.27|2980.27|2980.09|2980.09|2980.27|2980.27|2979.96|2979.96|0
1641554070000|2022-01-07 11:14:30|2979.93|2979.93|2980.06|2980.06|2980.06|2980.06|2979.93|2979.93|0
1641554080000|2022-01-07 11:14:40|2980.13|2980.13|2980.45|2980.45|2980.45|2980.45|2980.13|2980.13|0
1641554110000|2022-01-07 11:15:10|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|0
1641554140000|2022-01-07 11:15:40|2980.48|2980.48|2980.48|2980.48|2980.48|2980.48|2980.48|2980.48|0
1641554150000|2022-01-07 11:15:50|2980.55|2980.55|2980.62|2980.62|2980.62|2980.62|2980.55|2980.55|0
1641554170000|2022-01-07 11:16:10|2980.49|2980.49|2980.49|2980.49|2980.49|2980.49|2980.49|2980.49|0
1641554180000|2022-01-07 11:16:20|2980.72|2980.72|2980.72|2980.72|2980.72|2980.72|2980.72|2980.72|0
1641554190000|2022-01-07 11:16:30|2980.78|2980.78|2980.91|2980.91|2980.91|2980.91|2980.78|2980.78|0
1641554200000|2022-01-07 11:16:40|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|0
1641554210000|2022-01-07 11:16:50|2981.01|2981.01|2980.9|2980.9|2981.01|2981.01|2980.9|2980.9|0
1641554220000|2022-01-07 11:17:00|2981.01|2981.01|2981.13|2981.13|2981.13|2981.13|2981.01|2981.01|0
1641554230000|2022-01-07 11:17:10|2981.74|2981.74|2981.74|2981.74|2981.74|2981.74|2981.74|2981.74|0
1641554280000|2022-01-07 11:18:00|2981.44|2981.44|2981.28|2981.28|2981.44|2981.44|2981.28|2981.28|0
1641554290000|2022-01-07 11:18:10|2981.21|2981.21|2981.21|2981.21|2981.21|2981.21|2981.21|2981.21|0
1641554300000|2022-01-07 11:18:20|2981.05|2981.05|2981.05|2981.05|2981.05|2981.05|2981.05|2981.05|0
1641554310000|2022-01-07 11:18:30|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|0
1641554340000|2022-01-07 11:19:00|2980.78|2980.78|2980.78|2980.78|2980.78|2980.78|2980.78|2980.78|0
1641554350000|2022-01-07 11:19:10|2980.66|2980.66|2981|2981|2981|2981|2980.66|2980.66|0
1641554360000|2022-01-07 11:19:20|2981.39|2981.39|2981.39|2981.39|2981.39|2981.39|2981.39|2981.39|0
1641554410000|2022-01-07 11:20:10|2981.27|2981.27|2981.39|2981.39|2981.39|2981.39|2981.27|2981.27|0
1641554420000|2022-01-07 11:20:20|2981.45|2981.45|2981.45|2981.45|2981.45|2981.45|2981.45|2981.45|0
1641554440000|2022-01-07 11:20:40|2981.52|2981.52|2981.52|2981.52|2981.52|2981.52|2981.52|2981.52|0
1641554450000|2022-01-07 11:20:50|2981.45|2981.45|2981.53|2981.53|2981.53|2981.53|2981.32|2981.32|0
1641554470000|2022-01-07 11:21:10|2981.85|2981.85|2981.85|2981.85|2981.85|2981.85|2981.85|2981.85|0
1641554480000|2022-01-07 11:21:20|2982.18|2982.18|2982.05|2982.05|2982.18|2982.18|2981.93|2981.93|0
1641554490000|2022-01-07 11:21:30|2982|2982|2982|2982|2982|2982|2982|2982|0
1641554500000|2022-01-07 11:21:40|2981.73|2981.73|2981.73|2981.73|2981.73|2981.73|2981.73|2981.73|0
1641554520000|2022-01-07 11:22:00|2981.6|2981.6|2981.29|2981.29|2981.6|2981.6|2981.29|2981.29|0
1641554540000|2022-01-07 11:22:20|2981.21|2981.21|2981.29|2981.29|2981.29|2981.29|2981.21|2981.21|0
1641554550000|2022-01-07 11:22:30|2981.23|2981.23|2981.23|2981.23|2981.23|2981.23|2981.23|2981.23|0
1641554560000|2022-01-07 11:22:40|2981.16|2981.16|2981.31|2981.31|2981.31|2981.31|2981.16|2981.16|0
1641554570000|2022-01-07 11:22:50|2981.16|2981.16|2981.16|2981.16|2981.16|2981.16|2981.16|2981.16|0
1641554580000|2022-01-07 11:23:00|2981.03|2981.03|2981.03|2981.03|2981.03|2981.03|2981.03|2981.03|0
1641554590000|2022-01-07 11:23:10|2980.97|2980.97|2980.97|2980.97|2980.97|2980.97|2980.97|2980.97|0
1641554600000|2022-01-07 11:23:20|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|0
1641554610000|2022-01-07 11:23:30|2980.97|2980.97|2980.97|2980.97|2980.97|2980.97|2980.97|2980.97|0
1641554630000|2022-01-07 11:23:50|2981.05|2981.05|2981.05|2981.05|2981.05|2981.05|2981.05|2981.05|0
1641554680000|2022-01-07 11:24:40|2981.54|2981.54|2981.42|2981.42|2981.54|2981.54|2981.42|2981.42|0
1641554690000|2022-01-07 11:24:50|2981.54|2981.54|2981.54|2981.54|2981.54|2981.54|2981.54|2981.54|0
1641554700000|2022-01-07 11:25:00|2981.6|2981.6|2981.66|2981.66|2981.66|2981.66|2981.6|2981.6|0
1641554720000|2022-01-07 11:25:20|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|0
1641554750000|2022-01-07 11:25:50|2981.73|2981.73|2982.03|2982.03|2982.03|2982.03|2981.73|2981.73|0
1641554780000|2022-01-07 11:26:20|2981.72|2981.72|2981.72|2981.72|2981.72|2981.72|2981.72|2981.72|0
1641554790000|2022-01-07 11:26:30|2981.56|2981.56|2981.56|2981.56|2981.56|2981.56|2981.56|2981.56|0
1641554830000|2022-01-07 11:27:10|2981.67|2981.67|2981.41|2981.41|2981.67|2981.67|2981.41|2981.41|0
1641554850000|2022-01-07 11:27:30|2981.15|2981.15|2981.29|2981.29|2981.29|2981.29|2981.15|2981.15|0
1641554890000|2022-01-07 11:28:10|2981.22|2981.22|2981.22|2981.22|2981.22|2981.22|2981.22|2981.22|0
1641554900000|2022-01-07 11:28:20|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|0
1641554910000|2022-01-07 11:28:30|2981.23|2981.23|2981.23|2981.23|2981.23|2981.23|2981.23|2981.23|0
1641554950000|2022-01-07 11:29:10|2980.92|2980.92|2980.06|2980.06|2981.08|2981.08|2980.06|2980.06|0
1641554960000|2022-01-07 11:29:20|2980.21|2980.21|2980.14|2980.14|2980.21|2980.21|2980.14|2980.14|0
1641554970000|2022-01-07 11:29:30|2980.2|2980.2|2980.14|2980.14|2980.2|2980.2|2980.14|2980.14|0
1641554980000|2022-01-07 11:29:40|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|2980.26|0
1641554990000|2022-01-07 11:29:50|2979.95|2979.95|2979.95|2979.95|2979.95|2979.95|2979.95|2979.95|0
1641555000000|2022-01-07 11:30:00|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|0
1641555010000|2022-01-07 11:30:10|2980.28|2980.28|2980.28|2980.28|2980.28|2980.28|2980.28|2980.28|0
1641555060000|2022-01-07 11:31:00|2980.63|2980.63|2980.63|2980.63|2980.63|2980.63|2980.63|2980.63|0
1641555070000|2022-01-07 11:31:10|2980.7|2980.7|2980.82|2980.82|2980.89|2980.89|2980.63|2980.63|0
1641555080000|2022-01-07 11:31:20|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|2980.7|0
1641555100000|2022-01-07 11:31:40|2980.77|2980.77|2980.7|2980.7|2980.77|2980.77|2980.7|2980.7|0
1641555120000|2022-01-07 11:32:00|2980.77|2980.77|2980.77|2980.77|2980.77|2980.77|2980.77|2980.77|0
1641555130000|2022-01-07 11:32:10|2980.36|2980.36|2980.23|2980.23|2980.36|2980.36|2980.23|2980.23|0
1641555140000|2022-01-07 11:32:20|2980.11|2980.11|2980.57|2980.57|2980.57|2980.57|2980.05|2980.05|0
1641555150000|2022-01-07 11:32:30|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|0
1641555160000|2022-01-07 11:32:40|2980.62|2980.62|2980.62|2980.62|2980.62|2980.62|2980.62|2980.62|0
1641555180000|2022-01-07 11:33:00|2980.74|2980.74|2980.62|2980.62|2980.74|2980.74|2980.62|2980.62|0
1641555200000|2022-01-07 11:33:20|2980.5|2980.5|2980.5|2980.5|2980.5|2980.5|2980.5|2980.5|0
1641555220000|2022-01-07 11:33:40|2980.62|2980.62|2980.62|2980.62|2980.62|2980.62|2980.62|2980.62|0
1641555230000|2022-01-07 11:33:50|2980.78|2980.78|2980.78|2980.78|2980.78|2980.78|2980.78|2980.78|0
1641555250000|2022-01-07 11:34:10|2980.83|2980.83|2981.12|2981.12|2981.12|2981.12|2980.83|2980.83|0
1641555290000|2022-01-07 11:34:50|2981.05|2981.05|2981.05|2981.05|2981.05|2981.05|2981.05|2981.05|0
1641555300000|2022-01-07 11:35:00|2981.28|2981.28|2981.4|2981.4|2981.4|2981.4|2981.28|2981.28|0
1641555320000|2022-01-07 11:35:20|2981.56|2981.56|2981.56|2981.56|2981.56|2981.56|2981.56|2981.56|0
1641555360000|2022-01-07 11:36:00|2981.61|2981.61|2981.61|2981.61|2981.61|2981.61|2981.61|2981.61|0
1641555380000|2022-01-07 11:36:20|2981.49|2981.49|2981.38|2981.38|2981.49|2981.49|2981.38|2981.38|0
1641555390000|2022-01-07 11:36:30|2981.32|2981.32|2981.32|2981.32|2981.32|2981.32|2981.32|2981.32|0
1641555420000|2022-01-07 11:37:00|2981.01|2981.01|2980.96|2980.96|2981.07|2981.07|2980.96|2980.96|0
1641555430000|2022-01-07 11:37:10|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|0
1641555450000|2022-01-07 11:37:30|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|2980.94|0
1641555480000|2022-01-07 11:38:00|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|2981.1|0
1641555500000|2022-01-07 11:38:20|2980.98|2980.98|2980.91|2980.91|2980.98|2980.98|2980.91|2980.91|0
1641555510000|2022-01-07 11:38:30|2980.83|2980.83|2980.98|2980.98|2980.98|2980.98|2980.83|2980.83|0
1641555530000|2022-01-07 11:38:50|2981.04|2981.04|2981.04|2981.04|2981.04|2981.04|2981.04|2981.04|0
1641555540000|2022-01-07 11:39:00|2980.98|2980.98|2980.98|2980.98|2980.98|2980.98|2980.98|2980.98|0
1641555550000|2022-01-07 11:39:10|2980.86|2980.86|2980.86|2980.86|2980.86|2980.86|2980.86|2980.86|0
1641555560000|2022-01-07 11:39:20|2980.75|2980.75|2980.75|2980.75|2980.75|2980.75|2980.75|2980.75|0
1641555590000|2022-01-07 11:39:50|2980.68|2980.68|2980.68|2980.68|2980.68|2980.68|2980.68|2980.68|0
1641555600000|2022-01-07 11:40:00|2980.82|2980.82|2980.56|2980.56|2980.82|2980.82|2980.56|2980.56|0
1641555630000|2022-01-07 11:40:30|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|0
1641555640000|2022-01-07 11:40:40|2980.53|2980.53|2980.4|2980.4|2980.53|2980.53|2980.4|2980.4|0
1641555680000|2022-01-07 11:41:20|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|2980.46|0
1641555720000|2022-01-07 11:42:00|2980.38|2980.38|2980.38|2980.38|2980.38|2980.38|2980.38|2980.38|0
1641555730000|2022-01-07 11:42:10|2980.34|2980.34|2980.3|2980.3|2980.34|2980.34|2980.3|2980.3|0
1641555740000|2022-01-07 11:42:20|2980.19|2980.19|2980.19|2980.19|2980.19|2980.19|2980.19|2980.19|0
1641555760000|2022-01-07 11:42:40|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|2980.32|0
1641555800000|2022-01-07 11:43:20|2980.25|2980.25|2980.57|2980.57|2980.57|2980.57|2980.25|2980.25|0
1641555850000|2022-01-07 11:44:10|2980.63|2980.63|2980.79|2980.79|2980.79|2980.79|2980.63|2980.63|0
1641555900000|2022-01-07 11:45:00|2980.95|2980.95|2980.88|2980.88|2980.95|2980.95|2980.88|2980.88|0
1641555910000|2022-01-07 11:45:10|2980.92|2980.92|2981.03|2981.03|2981.03|2981.03|2980.92|2980.92|0
1641555920000|2022-01-07 11:45:20|2981.16|2981.16|2981.32|2981.32|2981.32|2981.32|2981.16|2981.16|0
1641555930000|2022-01-07 11:45:30|2981.44|2981.44|2981.72|2981.72|2981.72|2981.72|2981.44|2981.44|0
1641555940000|2022-01-07 11:45:40|2981.94|2981.94|2982.55|2982.55|2982.55|2982.55|2981.94|2981.94|0
1641555970000|2022-01-07 11:46:10|2982.48|2982.48|2982.47|2982.47|2982.48|2982.48|2982.41|2982.41|0
1641556000000|2022-01-07 11:46:40|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|2982.4|0
1641556080000|2022-01-07 11:48:00|2982.53|2982.53|2982.53|2982.53|2982.6|2982.6|2982.53|2982.53|0
1641556100000|2022-01-07 11:48:20|2982.69|2982.69|2982.84|2982.84|2982.84|2982.84|2982.69|2982.69|0
1641556180000|2022-01-07 11:49:40|2982.92|2982.92|2983.03|2983.03|2983.03|2983.03|2982.92|2982.92|0
1641556190000|2022-01-07 11:49:50|2983.19|2983.19|2983.22|2983.22|2983.22|2983.22|2983.12|2983.12|0
1641556200000|2022-01-07 11:50:00|2983.3|2983.3|2983.3|2983.3|2983.3|2983.3|2983.3|2983.3|0
1641556210000|2022-01-07 11:50:10|2983.41|2983.41|2983.41|2983.41|2983.41|2983.41|2983.41|2983.41|0
1641556220000|2022-01-07 11:50:20|2983.28|2983.28|2983.41|2983.41|2983.41|2983.41|2983.28|2983.28|0
1641556250000|2022-01-07 11:50:50|2983.1|2983.1|2983.1|2983.1|2983.1|2983.1|2983.1|2983.1|0
1641556290000|2022-01-07 11:51:30|2983.04|2983.04|2983.03|2983.03|2983.1|2983.1|2983.03|2983.03|0
1641556310000|2022-01-07 11:51:50|2982.9|2982.9|2982.9|2982.9|2982.9|2982.9|2982.9|2982.9|0
1641556320000|2022-01-07 11:52:00|2982.77|2982.77|2982.77|2982.77|2982.77|2982.77|2982.77|2982.77|0
1641556330000|2022-01-07 11:52:10|2982.83|2982.83|2982.77|2982.77|2982.83|2982.83|2982.77|2982.77|0
1641556340000|2022-01-07 11:52:20|2982.84|2982.84|2982.84|2982.84|2982.84|2982.84|2982.84|2982.84|0
1641556380000|2022-01-07 11:53:00|2983.08|2983.08|2983.2|2983.2|2983.2|2983.2|2983.08|2983.08|0
1641556390000|2022-01-07 11:53:10|2983.08|2983.08|2983.08|2983.08|2983.08|2983.08|2983.08|2983.08|0
1641556400000|2022-01-07 11:53:20|2982.96|2982.96|2982.85|2982.85|2982.96|2982.96|2982.85|2982.85|0
1641556430000|2022-01-07 11:53:50|2982.91|2982.91|2982.85|2982.85|2982.91|2982.91|2982.85|2982.85|0
1641556460000|2022-01-07 11:54:20|2983.16|2983.16|2983.16|2983.16|2983.16|2983.16|2983.16|2983.16|0
1641556480000|2022-01-07 11:54:40|2983.23|2983.23|2983.16|2983.16|2983.23|2983.23|2983.16|2983.16|0
1641556510000|2022-01-07 11:55:10|2983.09|2983.09|2983.05|2983.05|2983.09|2983.09|2983.05|2983.05|0
1641556520000|2022-01-07 11:55:20|2983.18|2983.18|2983.46|2983.46|2983.53|2983.53|2983.18|2983.18|0
1641556530000|2022-01-07 11:55:30|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|0
1641556550000|2022-01-07 11:55:50|2984.11|2984.11|2984.43|2984.43|2984.43|2984.43|2984.11|2984.11|0
1641556560000|2022-01-07 11:56:00|2984.74|2984.74|2984.92|2984.92|2985.09|2985.09|2984.74|2984.74|0
1641556570000|2022-01-07 11:56:10|2985|2985|2985|2985|2985|2985|2985|2985|0
1641556600000|2022-01-07 11:56:40|2985.28|2985.28|2985.28|2985.28|2985.28|2985.28|2985.28|2985.28|0
1641556610000|2022-01-07 11:56:50|2985.4|2985.4|2985.4|2985.4|2985.4|2985.4|2985.4|2985.4|0
1641556620000|2022-01-07 11:57:00|2985.53|2985.53|2985.41|2985.41|2985.53|2985.53|2985.41|2985.41|0
1641556640000|2022-01-07 11:57:20|2985.25|2985.25|2985.25|2985.25|2985.25|2985.25|2985.25|2985.25|0
1641556650000|2022-01-07 11:57:30|2985.09|2985.09|2985.19|2985.19|2985.41|2985.41|2985.09|2985.09|0
1641556660000|2022-01-07 11:57:40|2985.23|2985.23|2985.7|2985.7|2985.7|2985.7|2985.23|2985.23|0
1641556670000|2022-01-07 11:57:50|2985.63|2985.63|2985.63|2985.63|2985.63|2985.63|2985.63|2985.63|0
1641556680000|2022-01-07 11:58:00|2985.94|2985.94|2985.94|2985.94|2985.94|2985.94|2985.94|2985.94|0
1641556710000|2022-01-07 11:58:30|2985.63|2985.63|2985.76|2985.76|2985.76|2985.76|2985.63|2985.63|0
1641556740000|2022-01-07 11:59:00|2985.69|2985.69|2985.69|2985.69|2985.69|2985.69|2985.69|2985.69|0
1641556760000|2022-01-07 11:59:20|2985.58|2985.58|2985.25|2985.25|2985.58|2985.58|2985.25|2985.25|0
1641556770000|2022-01-07 11:59:30|2985.13|2985.13|2984.86|2984.86|2985.13|2985.13|2984.86|2984.86|0
1641556780000|2022-01-07 11:59:40|2985.09|2985.09|2985.2|2985.2|2985.2|2985.2|2985.09|2985.09|0
1641556790000|2022-01-07 11:59:50|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|0
1641556800000|2022-01-07 12:00:00|2984.92|2984.92|2984.92|2984.92|2984.92|2984.92|2984.85|2984.85|0
1641556810000|2022-01-07 12:00:10|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|0
1641556820000|2022-01-07 12:00:20|2984.98|2984.98|2985.22|2985.22|2985.29|2985.29|2984.98|2984.98|0
1641556850000|2022-01-07 12:00:50|2985.45|2985.45|2985.56|2985.56|2985.67|2985.67|2985.45|2985.45|0
1641556870000|2022-01-07 12:01:10|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|0
1641556920000|2022-01-07 12:02:00|2985.89|2985.89|2986.05|2986.05|2986.05|2986.05|2985.89|2985.89|0
1641556930000|2022-01-07 12:02:10|2986.21|2986.21|2986.34|2986.34|2986.34|2986.34|2986.21|2986.21|0
1641556940000|2022-01-07 12:02:20|2986.27|2986.27|2986.27|2986.27|2986.27|2986.27|2986.27|2986.27|0
1641556960000|2022-01-07 12:02:40|2986.39|2986.39|2986.39|2986.39|2986.39|2986.39|2986.39|2986.39|0
1641556980000|2022-01-07 12:03:00|2986.46|2986.46|2986.46|2986.46|2986.46|2986.46|2986.46|2986.46|0
1641556990000|2022-01-07 12:03:10|2986.3|2986.3|2986.44|2986.44|2986.44|2986.44|2986.3|2986.3|0
1641557010000|2022-01-07 12:03:30|2986.51|2986.51|2986.57|2986.57|2986.57|2986.57|2986.51|2986.51|0
1641557020000|2022-01-07 12:03:40|2986.74|2986.74|2986.74|2986.74|2986.74|2986.74|2986.74|2986.74|0
1641557030000|2022-01-07 12:03:50|2986.69|2986.69|2986.98|2986.98|2987.12|2987.12|2986.69|2986.69|0
1641557040000|2022-01-07 12:04:00|2986.82|2986.82|2986.17|2986.17|2986.82|2986.82|2986.05|2986.05|0
1641557050000|2022-01-07 12:04:10|2986.03|2986.03|2985.61|2985.61|2986.03|2986.03|2985.61|2985.61|0
1641557100000|2022-01-07 12:05:00|2985.67|2985.67|2985.67|2985.67|2985.67|2985.67|2985.67|2985.67|0
1641557120000|2022-01-07 12:05:20|2985.51|2985.51|2985.77|2985.77|2985.77|2985.77|2985.51|2985.51|0
1641557130000|2022-01-07 12:05:30|2985.63|2985.63|2985.63|2985.63|2985.63|2985.63|2985.63|2985.63|0
1641557150000|2022-01-07 12:05:50|2985.56|2985.56|2985.56|2985.56|2985.56|2985.56|2985.56|2985.56|0
1641557160000|2022-01-07 12:06:00|2985.69|2985.69|2985.76|2985.76|2985.76|2985.76|2985.69|2985.69|0
1641557170000|2022-01-07 12:06:10|2985.69|2985.69|2985.97|2985.97|2985.97|2985.97|2985.69|2985.69|0
1641557180000|2022-01-07 12:06:20|2986.28|2986.28|2986.6|2986.6|2986.66|2986.66|2986.28|2986.28|0
1641557230000|2022-01-07 12:07:10|2987.07|2987.07|2987.07|2987.07|2987.07|2987.07|2987.07|2987.07|0
1641557240000|2022-01-07 12:07:20|2986.95|2986.95|2987.06|2987.06|2987.06|2987.06|2986.82|2986.82|0
1641557250000|2022-01-07 12:07:30|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|0
1641557290000|2022-01-07 12:08:10|2986.86|2986.86|2986.7|2986.7|2986.86|2986.86|2986.7|2986.7|0
1641557360000|2022-01-07 12:09:20|2986.63|2986.63|2986.63|2986.63|2986.63|2986.63|2986.63|2986.63|0
1641557390000|2022-01-07 12:09:50|2986.76|2986.76|2986.76|2986.76|2986.76|2986.76|2986.76|2986.76|0
1641557400000|2022-01-07 12:10:00|2986.52|2986.52|2986.78|2986.78|2986.9|2986.9|2986.52|2986.52|0
1641557420000|2022-01-07 12:10:20|2986.91|2986.91|2987.29|2987.29|2987.29|2987.29|2986.91|2986.91|0
1641557430000|2022-01-07 12:10:30|2987.25|2987.25|2987.25|2987.25|2987.25|2987.25|2987.25|2987.25|0
1641557440000|2022-01-07 12:10:40|2987.31|2987.31|2987.14|2987.14|2987.38|2987.38|2987.14|2987.14|0
1641557500000|2022-01-07 12:11:40|2987.01|2987.01|2986.8|2986.8|2987.01|2987.01|2986.8|2986.8|0
1641557510000|2022-01-07 12:11:50|2986.67|2986.67|2986.67|2986.67|2986.67|2986.67|2986.67|2986.67|0
1641557520000|2022-01-07 12:12:00|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|0
1641557530000|2022-01-07 12:12:10|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|0
1641557540000|2022-01-07 12:12:20|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|0
1641557550000|2022-01-07 12:12:30|2986.76|2986.76|2986.76|2986.76|2986.76|2986.76|2986.76|2986.76|0
1641557590000|2022-01-07 12:13:10|2986.87|2986.87|2987.13|2987.13|2987.13|2987.13|2986.87|2986.87|0
1641557600000|2022-01-07 12:13:20|2987.06|2987.06|2986.91|2986.91|2987.06|2987.06|2986.91|2986.91|0
1641557620000|2022-01-07 12:13:40|2986.83|2986.83|2986.97|2986.97|2986.97|2986.97|2986.83|2986.83|0
1641557640000|2022-01-07 12:14:00|2986.89|2986.89|2986.89|2986.89|2986.89|2986.89|2986.89|2986.89|0
1641557670000|2022-01-07 12:14:30|2986.78|2986.78|2986.85|2986.85|2986.85|2986.85|2986.78|2986.78|0
1641557680000|2022-01-07 12:14:40|2986.93|2986.93|2986.93|2986.93|2986.93|2986.93|2986.93|2986.93|0
1641557700000|2022-01-07 12:15:00|2986.81|2986.81|2986.81|2986.81|2986.81|2986.81|2986.81|2986.81|0
1641557710000|2022-01-07 12:15:10|2986.93|2986.93|2987.04|2987.04|2987.04|2987.04|2986.93|2986.93|0
1641557730000|2022-01-07 12:15:30|2987.2|2987.2|2987.2|2987.2|2987.2|2987.2|2987.2|2987.2|0
1641557760000|2022-01-07 12:16:00|2987.35|2987.35|2987.35|2987.35|2987.35|2987.35|2987.35|2987.35|0
1641557770000|2022-01-07 12:16:10|2987.48|2987.48|2987.72|2987.72|2987.72|2987.72|2987.48|2987.48|0
1641557790000|2022-01-07 12:16:30|2987.84|2987.84|2987.96|2987.96|2987.96|2987.96|2987.84|2987.84|0
1641557830000|2022-01-07 12:17:10|2988.09|2988.09|2987.96|2987.96|2988.09|2988.09|2987.96|2987.96|0
1641557880000|2022-01-07 12:18:00|2988.12|2988.12|2988.44|2988.44|2988.44|2988.44|2988.12|2988.12|0
1641557920000|2022-01-07 12:18:40|2988.56|2988.56|2988.56|2988.56|2988.56|2988.56|2988.56|2988.56|0
1641557960000|2022-01-07 12:19:20|2988.69|2988.69|2988.96|2988.96|2988.96|2988.96|2988.69|2988.69|0
1641557980000|2022-01-07 12:19:40|2989.09|2989.09|2989.09|2989.09|2989.09|2989.09|2989.09|2989.09|0
1641558000000|2022-01-07 12:20:00|2988.96|2988.96|2988.96|2988.96|2988.96|2988.96|2988.96|2988.96|0
1641558010000|2022-01-07 12:20:10|2988.83|2988.83|2988.83|2988.83|2988.83|2988.83|2988.83|2988.83|0
1641558020000|2022-01-07 12:20:20|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|2989.31|0
1641558050000|2022-01-07 12:20:50|2988.99|2988.99|2989.07|2989.07|2989.15|2989.15|2988.99|2988.99|0
1641558060000|2022-01-07 12:21:00|2989|2989|2989|2989|2989|2989|2989|2989|0
1641558070000|2022-01-07 12:21:10|2989.32|2989.32|2989.28|2989.28|2989.32|2989.32|2989.16|2989.16|0
1641558080000|2022-01-07 12:21:20|2989.44|2989.44|2989.87|2989.87|2989.87|2989.87|2989.44|2989.44|0
1641558090000|2022-01-07 12:21:30|2989.99|2989.99|2989.99|2989.99|2989.99|2989.99|2989.99|2989.99|0
1641558100000|2022-01-07 12:21:40|2990.15|2990.15|2990.15|2990.15|2990.15|2990.15|2990.15|2990.15|0
1641558110000|2022-01-07 12:21:50|2990.29|2990.29|2990.29|2990.29|2990.29|2990.29|2990.29|2990.29|0
1641558120000|2022-01-07 12:22:00|2990.15|2990.15|2990.15|2990.15|2990.15|2990.15|2990.15|2990.15|0
1641558160000|2022-01-07 12:22:40|2989.99|2989.99|2989.99|2989.99|2989.99|2989.99|2989.99|2989.99|0
1641558180000|2022-01-07 12:23:00|2990.25|2990.25|2990.25|2990.25|2990.25|2990.25|2990.25|2990.25|0
1641558200000|2022-01-07 12:23:20|2990.38|2990.38|2990.5|2990.5|2990.62|2990.62|2990.38|2990.38|0
1641558210000|2022-01-07 12:23:30|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|0
1641558250000|2022-01-07 12:24:10|2990.68|2990.68|2990.68|2990.68|2990.68|2990.68|2990.68|2990.68|0
1641558260000|2022-01-07 12:24:20|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|2990.56|0
1641558270000|2022-01-07 12:24:30|2990.33|2990.33|2990.09|2990.09|2990.33|2990.33|2990.09|2990.09|0
1641558280000|2022-01-07 12:24:40|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|2989.98|0
1641558330000|2022-01-07 12:25:30|2990.05|2990.05|2990.05|2990.05|2990.05|2990.05|2990.05|2990.05|0
1641558340000|2022-01-07 12:25:40|2989.77|2989.77|2990.12|2990.12|2990.12|2990.12|2989.64|2989.64|0
1641558350000|2022-01-07 12:25:50|2990.24|2990.24|2990.12|2990.12|2990.24|2990.24|2990.12|2990.12|0
1641558370000|2022-01-07 12:26:10|2989.96|2989.96|2989.96|2989.96|2989.96|2989.96|2989.96|2989.96|0
1641558390000|2022-01-07 12:26:30|2990.08|2990.08|2990.08|2990.08|2990.08|2990.08|2990.08|2990.08|0
1641558400000|2022-01-07 12:26:40|2990.01|2990.01|2990.01|2990.01|2990.01|2990.01|2990.01|2990.01|0
1641558410000|2022-01-07 12:26:50|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|0
1641558450000|2022-01-07 12:27:30|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|0
1641558470000|2022-01-07 12:27:50|2990.67|2990.67|2990.79|2990.79|2990.79|2990.79|2990.67|2990.67|0
1641558480000|2022-01-07 12:28:00|2990.65|2990.65|2990.78|2990.78|2990.78|2990.78|2990.65|2990.65|0
1641558490000|2022-01-07 12:28:10|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|0
1641558500000|2022-01-07 12:28:20|2990.27|2990.27|2990.27|2990.27|2990.27|2990.27|2990.27|2990.27|0
1641558510000|2022-01-07 12:28:30|2990.14|2990.14|2990.14|2990.14|2990.14|2990.14|2990.14|2990.14|0
1641558530000|2022-01-07 12:28:50|2990.46|2990.46|2990.46|2990.46|2990.46|2990.46|2990.46|2990.46|0
1641558540000|2022-01-07 12:29:00|2990.39|2990.39|2990.39|2990.39|2990.39|2990.39|2990.39|2990.39|0
1641558550000|2022-01-07 12:29:10|2990.5|2990.5|2990.5|2990.5|2990.5|2990.5|2990.5|2990.5|0
1641558570000|2022-01-07 12:29:30|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|0
1641558580000|2022-01-07 12:29:40|2990.3|2990.3|2990.44|2990.44|2990.44|2990.44|2990.3|2990.3|0
1641558600000|2022-01-07 12:30:00|2990.28|2990.28|2990.18|2990.18|2990.28|2990.28|2989.94|2989.94|0
1641558610000|2022-01-07 12:30:10|2990.05|2990.05|2990.05|2990.05|2990.05|2990.05|2990.05|2990.05|0
1641558650000|2022-01-07 12:30:50|2990.52|2990.52|2990.52|2990.52|2990.52|2990.52|2990.52|2990.52|0
1641558660000|2022-01-07 12:31:00|2990.64|2990.64|2990.64|2990.64|2990.64|2990.64|2990.64|2990.64|0
1641558710000|2022-01-07 12:31:50|2990.77|2990.77|2990.85|2990.85|2990.85|2990.85|2990.77|2990.77|0
1641558740000|2022-01-07 12:32:20|2991.16|2991.16|2991.14|2991.14|2991.16|2991.16|2991|2991|0
1641558750000|2022-01-07 12:32:30|2991.04|2991.04|2991.04|2991.04|2991.04|2991.04|2991.04|2991.04|0
1641558760000|2022-01-07 12:32:40|2991.16|2991.16|2991.16|2991.16|2991.16|2991.16|2991.16|2991.16|0
1641558770000|2022-01-07 12:32:50|2991.3|2991.3|2991.42|2991.42|2991.49|2991.49|2991.3|2991.3|0
1641558780000|2022-01-07 12:33:00|2991.27|2991.27|2991.27|2991.27|2991.27|2991.27|2991.27|2991.27|0
1641558790000|2022-01-07 12:33:10|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|0
1641558800000|2022-01-07 12:33:20|2990.57|2990.57|2989.98|2989.98|2990.57|2990.57|2989.98|2989.98|0
1641558810000|2022-01-07 12:33:30|2989.82|2989.82|2989.82|2989.82|2989.82|2989.82|2989.82|2989.82|0
1641558820000|2022-01-07 12:33:40|2989.95|2989.95|2989.88|2989.88|2989.95|2989.95|2989.88|2989.88|0
1641558830000|2022-01-07 12:33:50|2989.95|2989.95|2989.95|2989.95|2989.95|2989.95|2989.95|2989.95|0
1641558870000|2022-01-07 12:34:30|2989.81|2989.81|2989.81|2989.81|2989.81|2989.81|2989.81|2989.81|0
1641558920000|2022-01-07 12:35:20|2989.69|2989.69|2989.69|2989.69|2989.81|2989.81|2989.69|2989.69|0
1641558930000|2022-01-07 12:35:30|2989.38|2989.38|2988.85|2988.85|2989.43|2989.43|2988.85|2988.85|0
1641558950000|2022-01-07 12:35:50|2988.98|2988.98|2989.2|2989.2|2989.2|2989.2|2988.98|2988.98|0
1641558960000|2022-01-07 12:36:00|2989.31|2989.31|2989.64|2989.64|2989.64|2989.64|2989.31|2989.31|0
1641558970000|2022-01-07 12:36:10|2990.28|2990.28|2990.28|2990.28|2990.28|2990.28|2990.28|2990.28|0
1641558980000|2022-01-07 12:36:20|2990.44|2990.44|2990.44|2990.44|2990.44|2990.44|2990.44|2990.44|0
1641558990000|2022-01-07 12:36:30|2990.87|2990.87|2990.56|2990.56|2990.87|2990.87|2990.56|2990.56|0
1641559000000|2022-01-07 12:36:40|2990.68|2990.68|2990.8|2990.8|2990.8|2990.8|2990.68|2990.68|0
1641559010000|2022-01-07 12:36:50|2990.68|2990.68|2990.48|2990.48|2990.68|2990.68|2990.48|2990.48|0
1641559020000|2022-01-07 12:37:00|2990.36|2990.36|2990.24|2990.24|2990.36|2990.36|2990.24|2990.24|0
1641559040000|2022-01-07 12:37:20|2990.16|2990.16|2990.48|2990.48|2990.64|2990.64|2990.16|2990.16|0
1641559060000|2022-01-07 12:37:40|2990.27|2990.27|2990.27|2990.27|2990.27|2990.27|2990.27|2990.27|0
1641559090000|2022-01-07 12:38:10|2990.2|2990.2|2990.27|2990.27|2990.27|2990.27|2990.2|2990.2|0
1641559110000|2022-01-07 12:38:30|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|0
1641559120000|2022-01-07 12:38:40|2989.91|2989.91|2989.91|2989.91|2989.91|2989.91|2989.91|2989.91|0
1641559130000|2022-01-07 12:38:50|2990.07|2990.07|2989.95|2989.95|2990.07|2990.07|2989.95|2989.95|0
1641559170000|2022-01-07 12:39:30|2990.08|2990.08|2990.08|2990.08|2990.08|2990.08|2990.08|2990.08|0
1641559190000|2022-01-07 12:39:50|2990.12|2990.12|2990.12|2990.12|2990.12|2990.12|2990.12|2990.12|0
1641559220000|2022-01-07 12:40:20|2990.28|2990.28|2990.12|2990.12|2990.28|2990.28|2990.12|2990.12|0
1641559230000|2022-01-07 12:40:30|2990.19|2990.19|2990.19|2990.19|2990.19|2990.19|2990.19|2990.19|0
1641559250000|2022-01-07 12:40:50|2990.06|2990.06|2990.06|2990.06|2990.06|2990.06|2990.06|2990.06|0
1641559260000|2022-01-07 12:41:00|2990.19|2990.19|2990.19|2990.19|2990.19|2990.19|2990.19|2990.19|0
1641559280000|2022-01-07 12:41:20|2989.87|2989.87|2990.03|2990.03|2990.03|2990.03|2989.87|2989.87|0
1641559340000|2022-01-07 12:42:20|2989.87|2989.87|2990|2990|2990|2990|2989.87|2989.87|0
1641559360000|2022-01-07 12:42:40|2989.85|2989.85|2989.99|2989.99|2989.99|2989.99|2989.85|2989.85|0
1641559370000|2022-01-07 12:42:50|2990.15|2990.15|2990.27|2990.27|2990.27|2990.27|2990.15|2990.15|0
1641559380000|2022-01-07 12:43:00|2990.57|2990.57|2990.72|2990.72|2990.72|2990.72|2990.42|2990.42|0
1641559390000|2022-01-07 12:43:10|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|0
1641559400000|2022-01-07 12:43:20|2990.7|2990.7|2990.7|2990.7|2990.7|2990.7|2990.7|2990.7|0
1641559410000|2022-01-07 12:43:30|2990.83|2990.83|2991.05|2991.05|2991.05|2991.05|2990.83|2990.83|0
1641559420000|2022-01-07 12:43:40|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|0
1641559430000|2022-01-07 12:43:50|2991.08|2991.08|2991.24|2991.24|2991.24|2991.24|2991.08|2991.08|0
1641559450000|2022-01-07 12:44:10|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|0
1641559480000|2022-01-07 12:44:40|2991.01|2991.01|2990.94|2990.94|2991.01|2991.01|2990.94|2990.94|0
1641559520000|2022-01-07 12:45:20|2991.05|2991.05|2991.21|2991.21|2991.21|2991.21|2991.05|2991.05|0
1641559530000|2022-01-07 12:45:30|2991.14|2991.14|2991.07|2991.07|2991.14|2991.14|2991.07|2991.07|0
1641559540000|2022-01-07 12:45:40|2991.2|2991.2|2991.2|2991.2|2991.2|2991.2|2991.2|2991.2|0
1641559550000|2022-01-07 12:45:50|2991.32|2991.32|2991.32|2991.32|2991.32|2991.32|2991.32|2991.32|0
1641559570000|2022-01-07 12:46:10|2991.45|2991.45|2991.45|2991.45|2991.45|2991.45|2991.45|2991.45|0
1641559580000|2022-01-07 12:46:20|2991.39|2991.39|2992.14|2992.14|2992.14|2992.14|2991.39|2991.39|0
1641559590000|2022-01-07 12:46:30|2992.2|2992.2|2992.36|2992.36|2992.36|2992.36|2992.2|2992.2|0
1641559610000|2022-01-07 12:46:50|2992.48|2992.48|2992.48|2992.48|2992.48|2992.48|2992.48|2992.48|0
1641559650000|2022-01-07 12:47:30|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|0
1641559670000|2022-01-07 12:47:50|2992.53|2992.53|2992.46|2992.46|2992.53|2992.53|2992.46|2992.46|0
1641559680000|2022-01-07 12:48:00|2992.53|2992.53|2992.21|2992.21|2992.53|2992.53|2992.21|2992.21|0
1641559690000|2022-01-07 12:48:10|2992.14|2992.14|2992.14|2992.14|2992.14|2992.14|2992.14|2992.14|0
1641559740000|2022-01-07 12:49:00|2992.03|2992.03|2992.29|2992.29|2992.29|2992.29|2992.03|2992.03|0
1641559760000|2022-01-07 12:49:20|2992.21|2992.21|2992.21|2992.21|2992.21|2992.21|2992.21|2992.21|0
1641559770000|2022-01-07 12:49:30|2992.25|2992.25|2992.34|2992.34|2992.46|2992.46|2992.25|2992.25|0
1641559800000|2022-01-07 12:50:00|2992.45|2992.45|2991.98|2991.98|2992.45|2992.45|2991.98|2991.98|0
1641559850000|2022-01-07 12:50:50|2991.82|2991.82|2991.82|2991.82|2991.82|2991.82|2991.82|2991.82|0
1641559860000|2022-01-07 12:51:00|2991.66|2991.66|2991.79|2991.79|2992.1|2992.1|2991.66|2991.66|0
1641559870000|2022-01-07 12:51:10|2991.68|2991.68|2991.68|2991.68|2991.68|2991.68|2991.68|2991.68|0
1641559910000|2022-01-07 12:51:50|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|0
1641559920000|2022-01-07 12:52:00|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|0
1641559930000|2022-01-07 12:52:10|2991.23|2991.23|2991.36|2991.36|2991.36|2991.36|2991.23|2991.23|0
1641559950000|2022-01-07 12:52:30|2991.68|2991.68|2991.76|2991.76|2991.76|2991.76|2991.68|2991.68|0
1641559970000|2022-01-07 12:52:50|2991.87|2991.87|2991.76|2991.76|2991.87|2991.87|2991.76|2991.76|0
1641559980000|2022-01-07 12:53:00|2991.87|2991.87|2991.94|2991.94|2991.94|2991.94|2991.87|2991.87|0
1641560000000|2022-01-07 12:53:20|2992.01|2992.01|2992.01|2992.01|2992.01|2992.01|2992.01|2992.01|0
1641560010000|2022-01-07 12:53:30|2991.62|2991.62|2991.41|2991.41|2991.62|2991.62|2991.41|2991.41|0
1641560020000|2022-01-07 12:53:40|2991.47|2991.47|2991.98|2991.98|2991.98|2991.98|2991.47|2991.47|0
1641560030000|2022-01-07 12:53:50|2992.2|2992.2|2993.12|2993.12|2993.28|2993.28|2992.2|2992.2|0
1641560040000|2022-01-07 12:54:00|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|2993.25|0
1641560050000|2022-01-07 12:54:10|2993.12|2993.12|2992.93|2992.93|2993.12|2993.12|2992.93|2992.93|0
1641560060000|2022-01-07 12:54:20|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|0
1641560070000|2022-01-07 12:54:30|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|0
1641560080000|2022-01-07 12:54:40|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|0
1641560090000|2022-01-07 12:54:50|2992.88|2992.88|2992.88|2992.88|2992.88|2992.88|2992.88|2992.88|0
1641560110000|2022-01-07 12:55:10|2992.77|2992.77|2992.77|2992.77|2992.77|2992.77|2992.77|2992.77|0
1641560150000|2022-01-07 12:55:50|2992.93|2992.93|2993.07|2993.07|2993.07|2993.07|2992.93|2992.93|0
1641560180000|2022-01-07 12:56:20|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|2993.33|0
1641560210000|2022-01-07 12:56:50|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|0
1641560220000|2022-01-07 12:57:00|2993.4|2993.4|2993.29|2993.29|2993.42|2993.42|2993.29|2993.29|0
1641560250000|2022-01-07 12:57:30|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|2993.07|0
1641560260000|2022-01-07 12:57:40|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|0
1641560310000|2022-01-07 12:58:30|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|2993.03|0
1641560320000|2022-01-07 12:58:40|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|0
1641560330000|2022-01-07 12:58:50|2992.83|2992.83|2992.83|2992.83|2992.83|2992.83|2992.83|2992.83|0
1641560340000|2022-01-07 12:59:00|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|2992.95|0
1641560350000|2022-01-07 12:59:10|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|2993.02|0
1641560360000|2022-01-07 12:59:20|2992.9|2992.9|2992.58|2992.58|2992.9|2992.9|2992.58|2992.58|0
1641560370000|2022-01-07 12:59:30|2992.47|2992.47|2992.47|2992.47|2992.47|2992.47|2992.47|2992.47|0
1641560380000|2022-01-07 12:59:40|2992.35|2992.35|2992.2|2992.2|2992.35|2992.35|2992.2|2992.2|0
1641560400000|2022-01-07 13:00:00|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|0
1641560480000|2022-01-07 13:01:20|2992.3|2992.3|2992.3|2992.3|2992.3|2992.3|2992.3|2992.3|0
1641560500000|2022-01-07 13:01:40|2992.05|2992.05|2992.05|2992.05|2992.05|2992.05|2992.05|2992.05|0
1641560540000|2022-01-07 13:02:20|2992.21|2992.21|2992.21|2992.21|2992.21|2992.21|2992.21|2992.21|0
1641560590000|2022-01-07 13:03:10|2992.09|2992.09|2991.96|2991.96|2992.09|2992.09|2991.96|2991.96|0
1641560600000|2022-01-07 13:03:20|2991.65|2991.65|2991.35|2991.35|2991.65|2991.65|2991.35|2991.35|0
1641560610000|2022-01-07 13:03:30|2991.23|2991.23|2990.79|2990.79|2991.23|2991.23|2990.79|2990.79|0
1641560640000|2022-01-07 13:04:00|2990.63|2990.63|2990.56|2990.56|2990.63|2990.63|2990.56|2990.56|0
1641560700000|2022-01-07 13:05:00|2990.4|2990.4|2990.37|2990.37|2990.4|2990.4|2990.37|2990.37|0
1641560730000|2022-01-07 13:05:30|2990.15|2990.15|2990.04|2990.04|2990.15|2990.15|2990.04|2990.04|0
1641560760000|2022-01-07 13:06:00|2990.34|2990.34|2990.65|2990.65|2990.65|2990.65|2990.34|2990.34|0
1641560800000|2022-01-07 13:06:40|2990.79|2990.79|2991.11|2991.11|2991.11|2991.11|2990.79|2990.79|0
1641560810000|2022-01-07 13:06:50|2990.79|2990.79|2990.79|2990.79|2990.79|2990.79|2990.79|2990.79|0
1641560820000|2022-01-07 13:07:00|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|2990.85|0
1641560840000|2022-01-07 13:07:20|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|2990.61|0
1641560850000|2022-01-07 13:07:30|2990.73|2990.73|2990.8|2990.8|2990.8|2990.8|2990.73|2990.73|0
1641560890000|2022-01-07 13:08:10|2990.91|2990.91|2990.71|2990.71|2990.91|2990.91|2990.67|2990.67|0
1641560910000|2022-01-07 13:08:30|2990.6|2990.6|2990.6|2990.6|2990.6|2990.6|2990.6|2990.6|0
1641560920000|2022-01-07 13:08:40|2990.63|2990.63|2990.63|2990.63|2990.63|2990.63|2990.63|2990.63|0
1641560960000|2022-01-07 13:09:20|2990.48|2990.48|2989.57|2989.57|2990.48|2990.48|2989.57|2989.57|0
1641560970000|2022-01-07 13:09:30|2989.46|2989.46|2989.35|2989.35|2989.46|2989.46|2989.35|2989.35|0
1641560990000|2022-01-07 13:09:50|2989.27|2989.27|2989.34|2989.34|2989.34|2989.34|2989.27|2989.27|0
1641561000000|2022-01-07 13:10:00|2989.21|2989.21|2988.82|2988.82|2989.21|2989.21|2988.82|2988.82|0
1641561020000|2022-01-07 13:10:20|2988.88|2988.88|2988.88|2988.88|2988.88|2988.88|2988.88|2988.88|0
1641561050000|2022-01-07 13:10:50|2988.99|2988.99|2989.88|2989.88|2989.88|2989.88|2988.99|2988.99|0
1641561060000|2022-01-07 13:11:00|2989.94|2989.94|2990.18|2990.18|2990.18|2990.18|2989.94|2989.94|0
1641561070000|2022-01-07 13:11:10|2990.3|2990.3|2990.3|2990.3|2990.3|2990.3|2990.3|2990.3|0
1641561090000|2022-01-07 13:11:30|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|0
1641561100000|2022-01-07 13:11:40|2990.4|2990.4|2990.4|2990.4|2990.4|2990.4|2990.4|2990.4|0
1641561150000|2022-01-07 13:12:30|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|0
1641561170000|2022-01-07 13:12:50|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|0
1641561180000|2022-01-07 13:13:00|2990.29|2990.29|2989.93|2989.93|2990.29|2990.29|2989.93|2989.93|0
1641561190000|2022-01-07 13:13:10|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|0
1641561220000|2022-01-07 13:13:40|2989.64|2989.64|2989.51|2989.51|2989.64|2989.64|2989.51|2989.51|0
1641561230000|2022-01-07 13:13:50|2989.64|2989.64|2989.76|2989.76|2989.9|2989.9|2989.64|2989.64|0
1641561250000|2022-01-07 13:14:10|2989.89|2989.89|2989.93|2989.93|2989.93|2989.93|2989.89|2989.89|0
1641561260000|2022-01-07 13:14:20|2989.97|2989.97|2989.97|2989.97|2989.97|2989.97|2989.97|2989.97|0
1641561270000|2022-01-07 13:14:30|2989.84|2989.84|2989.84|2989.84|2989.84|2989.84|2989.84|2989.84|0
1641561280000|2022-01-07 13:14:40|2989.95|2989.95|2990.06|2990.06|2990.06|2990.06|2989.95|2989.95|0
1641561300000|2022-01-07 13:15:00|2990.09|2990.09|2990.09|2990.09|2990.09|2990.09|2990.09|2990.09|0
1641561310000|2022-01-07 13:15:10|2990.15|2990.15|2990.2|2990.2|2990.2|2990.2|2990.15|2990.15|0
1641561320000|2022-01-07 13:15:20|2990.47|2990.47|2990.47|2990.47|2990.47|2990.47|2990.47|2990.47|0
1641561360000|2022-01-07 13:16:00|2990.2|2990.2|2990.22|2990.22|2990.34|2990.34|2990.2|2990.2|0
1641561370000|2022-01-07 13:16:10|2990.07|2990.07|2990.18|2990.18|2990.18|2990.18|2990.07|2990.07|0
1641561400000|2022-01-07 13:16:40|2990.34|2990.34|2990.4|2990.4|2990.4|2990.4|2990.34|2990.34|0
1641561420000|2022-01-07 13:17:00|2990.54|2990.54|2990.68|2990.68|2990.68|2990.68|2990.54|2990.54|0
1641561430000|2022-01-07 13:17:10|2990.8|2990.8|2990.8|2990.8|2990.8|2990.8|2990.8|2990.8|0
1641561470000|2022-01-07 13:17:50|2990.87|2990.87|2990.93|2990.93|2990.93|2990.93|2990.87|2990.87|0
1641561500000|2022-01-07 13:18:20|2991.29|2991.29|2991.22|2991.22|2991.29|2991.29|2991.22|2991.22|0
1641561510000|2022-01-07 13:18:30|2991.53|2991.53|2991.9|2991.9|2991.9|2991.9|2991.53|2991.53|0
1641561520000|2022-01-07 13:18:40|2991.78|2991.78|2991.48|2991.48|2991.78|2991.78|2991.48|2991.48|0
1641561530000|2022-01-07 13:18:50|2991.54|2991.54|2991.82|2991.82|2991.82|2991.82|2991.54|2991.54|0
1641561540000|2022-01-07 13:19:00|2992.07|2992.07|2993.94|2993.94|2994|2994|2992.07|2992.07|0
1641561550000|2022-01-07 13:19:10|2993.8|2993.8|2994.03|2994.03|2994.1|2994.1|2993.8|2993.8|0
1641561560000|2022-01-07 13:19:20|2994.1|2994.1|2994.46|2994.46|2994.46|2994.46|2994.1|2994.1|0
1641561570000|2022-01-07 13:19:30|2994.57|2994.57|2994.57|2994.57|2994.57|2994.57|2994.57|2994.57|0
1641561590000|2022-01-07 13:19:50|2994.79|2994.79|2994.68|2994.68|2994.79|2994.79|2994.68|2994.68|0
1641561600000|2022-01-07 13:20:00|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|0
1641561620000|2022-01-07 13:20:20|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|0
1641561630000|2022-01-07 13:20:30|2994.61|2994.61|2994.61|2994.61|2994.61|2994.61|2994.61|2994.61|0
1641561670000|2022-01-07 13:21:10|2994.54|2994.54|2994.71|2994.71|2994.71|2994.71|2994.1|2994.1|0
1641561690000|2022-01-07 13:21:30|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|0
1641561720000|2022-01-07 13:22:00|2994.7|2994.7|2995.08|2995.08|2995.08|2995.08|2994.7|2994.7|0
1641561730000|2022-01-07 13:22:10|2994.92|2994.92|2995.55|2995.55|2995.55|2995.55|2994.92|2994.92|0
1641561760000|2022-01-07 13:22:40|2995.68|2995.68|2995.91|2995.91|2995.91|2995.91|2995.68|2995.68|0
1641561770000|2022-01-07 13:22:50|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|2996.17|0
1641561780000|2022-01-07 13:23:00|2995.91|2995.91|2995.76|2995.76|2995.91|2995.91|2995.76|2995.76|0
1641561790000|2022-01-07 13:23:10|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|2995.6|0
1641561800000|2022-01-07 13:23:20|2995.49|2995.49|2995.44|2995.44|2995.49|2995.49|2995.44|2995.44|0
1641561810000|2022-01-07 13:23:30|2995.36|2995.36|2995.29|2995.29|2995.36|2995.36|2995.29|2995.29|0
1641561820000|2022-01-07 13:23:40|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2994.98|2994.98|0
1641561830000|2022-01-07 13:23:50|2995.08|2995.08|2995.16|2995.16|2995.16|2995.16|2995.02|2995.02|0
1641561840000|2022-01-07 13:24:00|2995.3|2995.3|2995.6|2995.6|2995.6|2995.6|2995.3|2995.3|0
1641561880000|2022-01-07 13:24:40|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|0
1641561900000|2022-01-07 13:25:00|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|0
1641561910000|2022-01-07 13:25:10|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|0
1641561920000|2022-01-07 13:25:20|2995.5|2995.5|2995.63|2995.63|2995.63|2995.63|2995.5|2995.5|0
1641561940000|2022-01-07 13:25:40|2995.57|2995.57|2995.88|2995.88|2995.88|2995.88|2995.57|2995.57|0
1641561960000|2022-01-07 13:26:00|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|0
1641561980000|2022-01-07 13:26:20|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|0
1641561990000|2022-01-07 13:26:30|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|0
1641562010000|2022-01-07 13:26:50|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|0
1641562030000|2022-01-07 13:27:10|2995.86|2995.86|2996.47|2996.47|2996.47|2996.47|2995.86|2995.86|0
1641562040000|2022-01-07 13:27:20|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|0
1641562050000|2022-01-07 13:27:30|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|0
1641562070000|2022-01-07 13:27:50|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|0
1641562080000|2022-01-07 13:28:00|2996.96|2996.96|2997.24|2997.24|2997.24|2997.24|2996.96|2996.96|0
1641562100000|2022-01-07 13:28:20|2997.72|2997.72|2998.15|2998.15|2998.15|2998.15|2997.72|2997.72|0
1641562110000|2022-01-07 13:28:30|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|0
1641562140000|2022-01-07 13:29:00|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|0
1641562180000|2022-01-07 13:29:40|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|2998.35|0
1641562190000|2022-01-07 13:29:50|2998.28|2998.28|2998.43|2998.43|2998.43|2998.43|2998.28|2998.28|0
1641562200000|2022-01-07 13:30:00|2998.14|2998.14|2998.36|2998.36|2998.5|2998.5|2997.75|2997.75|0
1641562210000|2022-01-07 13:30:10|2998.47|2998.47|3000.52|3000.52|3000.52|3000.52|2998.47|2998.47|0
1641562220000|2022-01-07 13:30:20|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|3000.83|0
1641562230000|2022-01-07 13:30:30|3000.52|3000.52|3001.56|3001.56|3001.56|3001.56|3000.52|3000.52|0
1641562240000|2022-01-07 13:30:40|3001.69|3001.69|3002.03|3002.03|3002.03|3002.03|3001.56|3001.56|0
1641562250000|2022-01-07 13:30:50|3001.56|3001.56|3001.05|3001.05|3001.56|3001.56|3001.05|3001.05|0
1641562260000|2022-01-07 13:31:00|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|3000.58|0
1641562270000|2022-01-07 13:31:10|3000.46|3000.46|2998.67|2998.67|3000.46|3000.46|2998.67|2998.67|0
1641562280000|2022-01-07 13:31:20|2998.35|2998.35|2998.19|2998.19|2998.35|2998.35|2998.19|2998.19|0
1641562290000|2022-01-07 13:31:30|2997.93|2997.93|2997.93|2997.93|2997.93|2997.93|2997.93|2997.93|0
1641562300000|2022-01-07 13:31:40|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|2998.09|0
1641562320000|2022-01-07 13:32:00|2997.96|2997.96|2997.75|2997.75|2997.96|2997.96|2997.75|2997.75|0
1641562330000|2022-01-07 13:32:10|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|0
1641562340000|2022-01-07 13:32:20|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|0
1641562360000|2022-01-07 13:32:40|2997.34|2997.34|2997.34|2997.34|2997.34|2997.34|2997.34|2997.34|0
1641562370000|2022-01-07 13:32:50|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|0
1641562380000|2022-01-07 13:33:00|2997.34|2997.34|2997.05|2997.05|2997.34|2997.34|2997.05|2997.05|0
1641562390000|2022-01-07 13:33:10|2997.21|2997.21|2996.86|2996.86|2997.21|2997.21|2996.79|2996.79|0
1641562410000|2022-01-07 13:33:30|2996.7|2996.7|2997.34|2997.34|2997.34|2997.34|2996.7|2996.7|0
1641562430000|2022-01-07 13:33:50|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|0
1641562460000|2022-01-07 13:34:20|2997.41|2997.41|2997.09|2997.09|2997.41|2997.41|2997.09|2997.09|0
1641562490000|2022-01-07 13:34:50|2996.94|2996.94|2996.94|2996.94|2996.94|2996.94|2996.94|2996.94|0
1641562500000|2022-01-07 13:35:00|2997.08|2997.08|2997.01|2997.01|2997.08|2997.08|2997.01|2997.01|0
1641562530000|2022-01-07 13:35:30|2996.94|2996.94|2996.87|2996.87|2996.94|2996.94|2996.87|2996.87|0
1641562540000|2022-01-07 13:35:40|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|2996.71|0
1641562560000|2022-01-07 13:36:00|2996.8|2996.8|2996.96|2996.96|2996.96|2996.96|2996.8|2996.8|0
1641562570000|2022-01-07 13:36:10|2996.57|2996.57|2996.2|2996.2|2996.57|2996.57|2996.15|2996.15|0
1641562580000|2022-01-07 13:36:20|2996.07|2996.07|2995.47|2995.47|2996.07|2996.07|2995.47|2995.47|0
1641562590000|2022-01-07 13:36:30|2995.32|2995.32|2995.39|2995.39|2995.39|2995.39|2995.32|2995.32|0
1641562600000|2022-01-07 13:36:40|2995.25|2995.25|2995.25|2995.25|2995.25|2995.25|2995.25|2995.25|0
1641562620000|2022-01-07 13:37:00|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|2995.12|0
1641562630000|2022-01-07 13:37:10|2994.9|2994.9|2994.9|2994.9|2994.9|2994.9|2994.9|2994.9|0
1641562640000|2022-01-07 13:37:20|2994.84|2994.84|2994.45|2994.45|2994.84|2994.84|2994.45|2994.45|0
1641562650000|2022-01-07 13:37:30|2994.05|2994.05|2993.55|2993.55|2994.18|2994.18|2993.55|2993.55|0
1641562660000|2022-01-07 13:37:40|2993.87|2993.87|2993.69|2993.69|2994.02|2994.02|2993.69|2993.69|0
1641562670000|2022-01-07 13:37:50|2993.53|2993.53|2993.69|2993.69|2993.69|2993.69|2993.21|2993.21|0
1641562680000|2022-01-07 13:38:00|2993.82|2993.82|2993.66|2993.66|2993.82|2993.82|2993.66|2993.66|0
1641562690000|2022-01-07 13:38:10|2993.5|2993.5|2993.82|2993.82|2993.82|2993.82|2993.5|2993.5|0
1641562710000|2022-01-07 13:38:30|2993.66|2993.66|2993.66|2993.66|2993.79|2993.79|2993.66|2993.66|0
1641562720000|2022-01-07 13:38:40|2993.61|2993.61|2993.57|2993.57|2993.61|2993.61|2993.57|2993.57|0
1641562730000|2022-01-07 13:38:50|2993.42|2993.42|2993.46|2993.46|2993.46|2993.46|2993.14|2993.14|0
1641562740000|2022-01-07 13:39:00|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|2993.62|0
1641562750000|2022-01-07 13:39:10|2993.69|2993.69|2993.05|2993.05|2993.76|2993.76|2993.05|2993.05|0
1641562760000|2022-01-07 13:39:20|2993.01|2993.01|2992.25|2992.25|2993.01|2993.01|2992.25|2992.25|0
1641562770000|2022-01-07 13:39:30|2992.09|2992.09|2991.5|2991.5|2992.09|2992.09|2991.5|2991.5|0
1641562780000|2022-01-07 13:39:40|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|2991.35|0
1641562800000|2022-01-07 13:40:00|2991.04|2991.04|2991.04|2991.04|2991.04|2991.04|2991.04|2991.04|0
1641562810000|2022-01-07 13:40:10|2991.11|2991.11|2991.11|2991.11|2991.11|2991.11|2991.11|2991.11|0
1641562820000|2022-01-07 13:40:20|2990.5|2990.5|2990.57|2990.57|2990.57|2990.57|2990.5|2990.5|0
1641562830000|2022-01-07 13:40:30|2990.65|2990.65|2990.62|2990.62|2990.65|2990.65|2990.62|2990.62|0
1641562840000|2022-01-07 13:40:40|2990.75|2990.75|2991.38|2991.38|2991.38|2991.38|2990.75|2990.75|0
1641562850000|2022-01-07 13:40:50|2991.51|2991.51|2991.64|2991.64|2991.64|2991.64|2991.51|2991.51|0
1641562860000|2022-01-07 13:41:00|2991.51|2991.51|2991.51|2991.51|2991.51|2991.51|2991.51|2991.51|0
1641562870000|2022-01-07 13:41:10|2991.64|2991.64|2991.43|2991.43|2991.64|2991.64|2991.43|2991.43|0
1641562880000|2022-01-07 13:41:20|2991.74|2991.74|2992.04|2992.04|2992.04|2992.04|2991.74|2991.74|0
1641562890000|2022-01-07 13:41:30|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|0
1641562900000|2022-01-07 13:41:40|2991.41|2991.41|2991.21|2991.21|2991.41|2991.41|2991.21|2991.21|0
1641562910000|2022-01-07 13:41:50|2991.28|2991.28|2991.28|2991.28|2991.28|2991.28|2991.28|2991.28|0
1641562920000|2022-01-07 13:42:00|2990.96|2990.96|2990.81|2990.81|2990.96|2990.96|2990.81|2990.81|0
1641562940000|2022-01-07 13:42:20|2990.75|2990.75|2990.75|2990.75|2990.75|2990.75|2990.75|2990.75|0
1641562950000|2022-01-07 13:42:30|2990.69|2990.69|2990.54|2990.54|2990.69|2990.69|2990.54|2990.54|0
1641562960000|2022-01-07 13:42:40|2990.07|2990.07|2990.07|2990.07|2990.07|2990.07|2990.07|2990.07|0
1641562970000|2022-01-07 13:42:50|2989.91|2989.91|2989.75|2989.75|2989.91|2989.91|2989.75|2989.75|0
1641562980000|2022-01-07 13:43:00|2989.71|2989.71|2989.11|2989.11|2989.71|2989.71|2989.11|2989.11|0
1641562990000|2022-01-07 13:43:10|2989.04|2989.04|2989.67|2989.67|2989.67|2989.67|2989.04|2989.04|0
1641563010000|2022-01-07 13:43:30|2989.74|2989.74|2990.01|2990.01|2990.01|2990.01|2989.74|2989.74|0
1641563020000|2022-01-07 13:43:40|2989.87|2989.87|2990.01|2990.01|2990.01|2990.01|2989.87|2989.87|0
1641563030000|2022-01-07 13:43:50|2990.22|2990.22|2990.22|2990.22|2990.22|2990.22|2990.22|2990.22|0
1641563040000|2022-01-07 13:44:00|2990.09|2990.09|2990.16|2990.16|2990.16|2990.16|2990.09|2990.09|0
1641563060000|2022-01-07 13:44:20|2990.48|2990.48|2990.48|2990.48|2990.48|2990.48|2990.48|2990.48|0
1641563070000|2022-01-07 13:44:30|2990.79|2990.79|2990.88|2990.88|2990.99|2990.99|2990.79|2990.79|0
1641563080000|2022-01-07 13:44:40|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|0
1641563090000|2022-01-07 13:44:50|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|0
1641563100000|2022-01-07 13:45:00|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|0
1641563110000|2022-01-07 13:45:10|2991.49|2991.49|2991.33|2991.33|2991.49|2991.49|2991.33|2991.33|0
1641563140000|2022-01-07 13:45:40|2991.46|2991.46|2991.59|2991.59|2991.59|2991.59|2991.46|2991.46|0
1641563160000|2022-01-07 13:46:00|2991.91|2991.91|2991.91|2991.91|2991.91|2991.91|2991.91|2991.91|0
1641563170000|2022-01-07 13:46:10|2992.04|2992.04|2992.92|2992.92|2992.92|2992.92|2992.04|2992.04|0
1641563180000|2022-01-07 13:46:20|2993.05|2993.05|2993.47|2993.47|2993.47|2993.47|2993.05|2993.05|0
1641563200000|2022-01-07 13:46:40|2993.34|2993.34|2993.23|2993.23|2993.34|2993.34|2993.23|2993.23|0
1641563210000|2022-01-07 13:46:50|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|2993.23|2993.23|0
1641563230000|2022-01-07 13:47:10|2993.5|2993.5|2993.5|2993.5|2993.5|2993.5|2993.5|2993.5|0
1641563240000|2022-01-07 13:47:20|2993.56|2993.56|2993.8|2993.8|2993.8|2993.8|2993.56|2993.56|0
1641563280000|2022-01-07 13:48:00|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|2994.02|0
1641563290000|2022-01-07 13:48:10|2994.16|2994.16|2994.16|2994.16|2994.16|2994.16|2994.16|2994.16|0
1641563300000|2022-01-07 13:48:20|2994.23|2994.23|2994.37|2994.37|2994.37|2994.37|2994.23|2994.23|0
1641563310000|2022-01-07 13:48:30|2994.58|2994.58|2994.58|2994.58|2994.58|2994.58|2994.58|2994.58|0
1641563320000|2022-01-07 13:48:40|2994.26|2994.26|2993.82|2993.82|2994.26|2994.26|2993.79|2993.79|0
1641563360000|2022-01-07 13:49:20|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|2993.7|0
1641563370000|2022-01-07 13:49:30|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|0
1641563380000|2022-01-07 13:49:40|2993.53|2993.53|2993.53|2993.53|2993.53|2993.53|2993.53|2993.53|0
1641563400000|2022-01-07 13:50:00|2993.21|2993.21|2993.15|2993.15|2993.21|2993.21|2993.15|2993.15|0
1641563410000|2022-01-07 13:50:10|2993.01|2993.01|2993.01|2993.01|2993.01|2993.01|2993.01|2993.01|0
1641563420000|2022-01-07 13:50:20|2992.53|2992.53|2992.69|2992.69|2992.69|2992.69|2992.53|2992.53|0
1641563440000|2022-01-07 13:50:40|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|2992.58|0
1641563450000|2022-01-07 13:50:50|2992.44|2992.44|2992.5|2992.5|2992.5|2992.5|2992.44|2992.44|0
1641563490000|2022-01-07 13:51:30|2992.62|2992.62|2992.62|2992.62|2992.62|2992.62|2992.62|2992.62|0
1641563500000|2022-01-07 13:51:40|2992.48|2992.48|2991.91|2991.91|2992.48|2992.48|2991.91|2991.91|0
1641563510000|2022-01-07 13:51:50|2992.04|2992.04|2991.98|2991.98|2992.04|2992.04|2991.98|2991.98|0
1641563520000|2022-01-07 13:52:00|2992.1|2992.1|2991.99|2991.99|2992.1|2992.1|2991.86|2991.86|0
1641563530000|2022-01-07 13:52:10|2991.86|2991.86|2991.86|2991.86|2991.86|2991.86|2991.86|2991.86|0
1641563540000|2022-01-07 13:52:20|2991.54|2991.54|2990.59|2990.59|2991.54|2991.54|2990.59|2990.59|0
1641563550000|2022-01-07 13:52:30|2990.27|2990.27|2989.91|2989.91|2990.27|2990.27|2989.91|2989.91|0
1641563560000|2022-01-07 13:52:40|2989.29|2989.29|2989.29|2989.29|2989.29|2989.29|2989.29|2989.29|0
1641563570000|2022-01-07 13:52:50|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|0
1641563590000|2022-01-07 13:53:10|2989.33|2989.33|2989.19|2989.19|2989.33|2989.33|2989.19|2989.19|0
1641563600000|2022-01-07 13:53:20|2988.88|2988.88|2988.81|2988.81|2988.88|2988.88|2988.81|2988.81|0
1641563610000|2022-01-07 13:53:30|2988.75|2988.75|2988.59|2988.59|2988.75|2988.75|2988.44|2988.44|0
1641563620000|2022-01-07 13:53:40|2988.75|2988.75|2988.75|2988.75|2988.75|2988.75|2988.75|2988.75|0
1641563630000|2022-01-07 13:53:50|2988.28|2988.28|2988.28|2988.28|2988.28|2988.28|2988.28|2988.28|0
1641563640000|2022-01-07 13:54:00|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|0
1641563650000|2022-01-07 13:54:10|2988.22|2988.22|2987.54|2987.54|2988.22|2988.22|2987.54|2987.54|0
1641563660000|2022-01-07 13:54:20|2987.46|2987.46|2987.22|2987.22|2987.46|2987.46|2987.22|2987.22|0
1641563670000|2022-01-07 13:54:30|2987.16|2987.16|2987.16|2987.16|2987.16|2987.16|2987.16|2987.16|0
1641563680000|2022-01-07 13:54:40|2987|2987|2987|2987|2987|2987|2987|2987|0
1641563690000|2022-01-07 13:54:50|2986.51|2986.51|2987.46|2987.46|2987.46|2987.46|2986.51|2986.51|0
1641563700000|2022-01-07 13:55:00|2987.57|2987.57|2987.26|2987.26|2987.57|2987.57|2987.26|2987.26|0
1641563750000|2022-01-07 13:55:50|2987.4|2987.4|2987.28|2987.28|2987.56|2987.56|2987.28|2987.28|0
1641563760000|2022-01-07 13:56:00|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|0
1641563770000|2022-01-07 13:56:10|2987.75|2987.75|2989.29|2989.29|2989.29|2989.29|2987.75|2987.75|0
1641563780000|2022-01-07 13:56:20|2989.41|2989.41|2988.34|2988.34|2989.57|2989.57|2988.34|2988.34|0
1641563790000|2022-01-07 13:56:30|2988.46|2988.46|2988.52|2988.52|2988.58|2988.58|2988.46|2988.46|0
1641563800000|2022-01-07 13:56:40|2988.4|2988.4|2988.4|2988.4|2988.52|2988.52|2988.4|2988.4|0
1641563810000|2022-01-07 13:56:50|2988.52|2988.52|2988.4|2988.4|2988.52|2988.52|2988.4|2988.4|0
1641563820000|2022-01-07 13:57:00|2988.43|2988.43|2988.43|2988.43|2988.43|2988.43|2988.43|2988.43|0
1641563840000|2022-01-07 13:57:20|2988.36|2988.36|2988.36|2988.36|2988.36|2988.36|2988.24|2988.24|0
1641563850000|2022-01-07 13:57:30|2988.49|2988.49|2988.6|2988.6|2988.6|2988.6|2988.49|2988.49|0
1641563860000|2022-01-07 13:57:40|2988.73|2988.73|2988.9|2988.9|2989.21|2989.21|2988.73|2988.73|0
1641563870000|2022-01-07 13:57:50|2988.96|2988.96|2988.84|2988.84|2988.96|2988.96|2988.84|2988.84|0
1641563880000|2022-01-07 13:58:00|2989.2|2989.2|2989.27|2989.27|2989.27|2989.27|2989.2|2989.2|0
1641563890000|2022-01-07 13:58:10|2989.75|2989.75|2989.91|2989.91|2989.91|2989.91|2989.75|2989.75|0
1641563920000|2022-01-07 13:58:40|2989.79|2989.79|2989.79|2989.79|2989.79|2989.79|2989.79|2989.79|0
1641563930000|2022-01-07 13:58:50|2989.63|2989.63|2989.63|2989.63|2989.63|2989.63|2989.63|2989.63|0
1641563940000|2022-01-07 13:59:00|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|0
1641563950000|2022-01-07 13:59:10|2990.09|2990.09|2990.09|2990.09|2990.09|2990.09|2990.09|2990.09|0
1641563980000|2022-01-07 13:59:40|2989.77|2989.77|2989.9|2989.9|2989.9|2989.9|2989.61|2989.61|0
1641563990000|2022-01-07 13:59:50|2989.82|2989.82|2989.82|2989.82|2989.82|2989.82|2989.82|2989.82|0
1641564010000|2022-01-07 14:00:10|2989.9|2989.9|2991.23|2991.23|2991.23|2991.23|2989.9|2989.9|0
1641564020000|2022-01-07 14:00:20|2991.31|2991.31|2991.37|2991.37|2991.37|2991.37|2991.31|2991.31|0
1641564040000|2022-01-07 14:00:40|2991.68|2991.68|2991.68|2991.68|2991.68|2991.68|2991.68|2991.68|0
1641564050000|2022-01-07 14:00:50|2991.81|2991.81|2991.81|2991.81|2991.81|2991.81|2991.81|2991.81|0
1641564060000|2022-01-07 14:01:00|2991.93|2991.93|2991.93|2991.93|2991.93|2991.93|2991.93|2991.93|0
1641564080000|2022-01-07 14:01:20|2991.81|2991.81|2991.81|2991.81|2991.81|2991.81|2991.81|2991.81|0
1641564090000|2022-01-07 14:01:30|2991.68|2991.68|2991.74|2991.74|2991.74|2991.74|2991.68|2991.68|0
1641564100000|2022-01-07 14:01:40|2991.47|2991.47|2991.47|2991.47|2991.47|2991.47|2991.47|2991.47|0
1641564110000|2022-01-07 14:01:50|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|0
1641564130000|2022-01-07 14:02:10|2991.69|2991.69|2991.74|2991.74|2991.74|2991.74|2991.69|2991.69|0
1641564150000|2022-01-07 14:02:30|2992.38|2992.38|2993.26|2993.26|2993.26|2993.26|2992.38|2992.38|0
1641564160000|2022-01-07 14:02:40|2993.3|2993.3|2993.42|2993.42|2993.42|2993.42|2993.3|2993.3|0
1641564170000|2022-01-07 14:02:50|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|2993.41|2993.41|0
1641564190000|2022-01-07 14:03:10|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|0
1641564200000|2022-01-07 14:03:20|2993.86|2993.86|2994.4|2994.4|2994.46|2994.46|2993.86|2993.86|0
1641564210000|2022-01-07 14:03:30|2994.43|2994.43|2994.43|2994.43|2994.59|2994.59|2994.43|2994.43|0
1641564220000|2022-01-07 14:03:40|2994.87|2994.87|2994.59|2994.59|2994.87|2994.87|2994.59|2994.59|0
1641564230000|2022-01-07 14:03:50|2995.01|2995.01|2994.98|2994.98|2995.01|2995.01|2994.84|2994.84|0
1641564240000|2022-01-07 14:04:00|2994.9|2994.9|2995.52|2995.52|2995.52|2995.52|2994.9|2994.9|0
1641564260000|2022-01-07 14:04:20|2995.4|2995.4|2995.26|2995.26|2995.4|2995.4|2995.26|2995.26|0
1641564280000|2022-01-07 14:04:40|2995.42|2995.42|2995.11|2995.11|2995.42|2995.42|2995.11|2995.11|0
1641564300000|2022-01-07 14:05:00|2995.74|2995.74|2995.74|2995.74|2995.74|2995.74|2995.74|2995.74|0
1641564350000|2022-01-07 14:05:50|2996.02|2996.02|2996.1|2996.1|2996.1|2996.1|2996.02|2996.02|0
1641564360000|2022-01-07 14:06:00|2996.23|2996.23|2996.41|2996.41|2996.54|2996.54|2996.23|2996.23|0
1641564370000|2022-01-07 14:06:10|2996.49|2996.49|2996.66|2996.66|2996.66|2996.66|2996.45|2996.45|0
1641564380000|2022-01-07 14:06:20|2996.63|2996.63|2997.26|2997.26|2997.26|2997.26|2996.63|2996.63|0
1641564390000|2022-01-07 14:06:30|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|0
1641564400000|2022-01-07 14:06:40|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|2997.24|0
1641564410000|2022-01-07 14:06:50|2997.38|2997.38|2998.38|2998.38|2998.38|2998.38|2997.38|2997.38|0
1641564420000|2022-01-07 14:07:00|2998.74|2998.74|2998.63|2998.63|2998.76|2998.76|2998.63|2998.63|0
1641564440000|2022-01-07 14:07:20|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|0
1641564460000|2022-01-07 14:07:40|2998.56|2998.56|2999.42|2999.42|2999.42|2999.42|2998.56|2998.56|0
1641564470000|2022-01-07 14:07:50|2999.1|2999.1|2998.97|2998.97|2999.1|2999.1|2998.9|2998.9|0
1641564480000|2022-01-07 14:08:00|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|2999.03|0
1641564520000|2022-01-07 14:08:40|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|2998.91|0
1641564560000|2022-01-07 14:09:20|2998.98|2998.98|2999.01|2999.01|2999.01|2999.01|2998.98|2998.98|0
1641564570000|2022-01-07 14:09:30|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|2998.75|0
1641564580000|2022-01-07 14:09:40|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|2998.61|0
1641564600000|2022-01-07 14:10:00|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|2998.46|0
1641564610000|2022-01-07 14:10:10|2998.76|2998.76|2999.68|2999.68|2999.68|2999.68|2998.76|2998.76|0
1641564620000|2022-01-07 14:10:20|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|2999.81|0
1641564650000|2022-01-07 14:10:50|2999.59|2999.59|2999.59|2999.59|2999.59|2999.59|2999.59|2999.59|0
1641564660000|2022-01-07 14:11:00|2999.48|2999.48|2999.25|2999.25|2999.48|2999.48|2999.25|2999.25|0
1641564690000|2022-01-07 14:11:30|2999.29|2999.29|2999.25|2999.25|2999.29|2999.29|2999.25|2999.25|0
1641564700000|2022-01-07 14:11:40|2999.32|2999.32|2999.32|2999.32|2999.32|2999.32|2999.32|2999.32|0
1641564710000|2022-01-07 14:11:50|2999.44|2999.44|2999.44|2999.44|2999.44|2999.44|2999.44|2999.44|0
1641564720000|2022-01-07 14:12:00|2999.17|2999.17|2999.02|2999.02|2999.17|2999.17|2999.02|2999.02|0
1641564730000|2022-01-07 14:12:10|2998.87|2998.87|2998.3|2998.3|2998.87|2998.87|2998.3|2998.3|0
1641564740000|2022-01-07 14:12:20|2998.17|2998.17|2998.17|2998.17|2998.17|2998.17|2998.17|2998.17|0
1641564750000|2022-01-07 14:12:30|2998.3|2998.3|2998.36|2998.36|2998.43|2998.43|2998.3|2998.3|0
1641564770000|2022-01-07 14:12:50|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|0
1641564780000|2022-01-07 14:13:00|2999.13|2999.13|2999.24|2999.24|2999.24|2999.24|2999.13|2999.13|0
1641564800000|2022-01-07 14:13:20|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|2999.2|0
1641564820000|2022-01-07 14:13:40|2999.36|2999.36|2999.49|2999.49|2999.49|2999.49|2999.36|2999.36|0
1641564850000|2022-01-07 14:14:10|2999.43|2999.43|2999.8|2999.8|2999.8|2999.8|2999.43|2999.43|0
1641564860000|2022-01-07 14:14:20|3000.04|3000.04|3000.84|3000.84|3000.84|3000.84|3000.04|3000.04|0
1641564870000|2022-01-07 14:14:30|3000.68|3000.68|3000.52|3000.52|3000.68|3000.68|3000.52|3000.52|0
1641564880000|2022-01-07 14:14:40|3000.49|3000.49|3000.96|3000.96|3000.96|3000.96|3000.35|3000.35|0
1641564890000|2022-01-07 14:14:50|3000.48|3000.48|3000.32|3000.32|3000.48|3000.48|3000.32|3000.32|0
1641564900000|2022-01-07 14:15:00|3000.16|3000.16|3000.39|3000.39|3000.55|3000.55|2999.92|2999.92|0
1641564910000|2022-01-07 14:15:10|3000.51|3000.51|2999.95|2999.95|3000.51|3000.51|2999.87|2999.87|0
1641564920000|2022-01-07 14:15:20|2999.39|2999.39|2999.38|2999.38|2999.39|2999.39|2999.25|2999.25|0
1641564930000|2022-01-07 14:15:30|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|0
1641564960000|2022-01-07 14:16:00|2999.18|2999.18|2999.34|2999.34|2999.5|2999.5|2999.18|2999.18|0
1641564980000|2022-01-07 14:16:20|2999.21|2999.21|2999.08|2999.08|2999.21|2999.21|2999.08|2999.08|0
1641565000000|2022-01-07 14:16:40|2998.83|2998.83|2998.36|2998.36|2998.83|2998.83|2998.36|2998.36|0
1641565020000|2022-01-07 14:17:00|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|0
1641565030000|2022-01-07 14:17:10|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|2997.81|0
1641565050000|2022-01-07 14:17:30|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|0
1641565070000|2022-01-07 14:17:50|2997.83|2997.83|2997.9|2997.9|2997.9|2997.9|2997.83|2997.83|0
1641565080000|2022-01-07 14:18:00|2998.11|2998.11|2997.95|2997.95|2998.11|2998.11|2997.95|2997.95|0
1641565100000|2022-01-07 14:18:20|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|2997.74|0
1641565110000|2022-01-07 14:18:30|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|0
1641565120000|2022-01-07 14:18:40|2997.74|2997.74|2998.13|2998.13|2998.28|2998.28|2997.74|2997.74|0
1641565130000|2022-01-07 14:18:50|2998.05|2998.05|2997.91|2997.91|2998.05|2998.05|2997.91|2997.91|0
1641565150000|2022-01-07 14:19:10|2997.79|2997.79|2997.64|2997.64|2997.79|2997.79|2997.48|2997.48|0
1641565160000|2022-01-07 14:19:20|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|0
1641565170000|2022-01-07 14:19:30|2997.28|2997.28|2997.67|2997.67|2997.67|2997.67|2997.28|2997.28|0
1641565180000|2022-01-07 14:19:40|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|2997.36|0
1641565190000|2022-01-07 14:19:50|2997.32|2997.32|2997.56|2997.56|2997.56|2997.56|2997.32|2997.32|0
1641565200000|2022-01-07 14:20:00|2997.42|2997.42|2997.42|2997.42|2997.42|2997.42|2997.42|2997.42|0
1641565220000|2022-01-07 14:20:20|2997.16|2997.16|2997.29|2997.29|2997.29|2997.29|2996.85|2996.85|0
1641565230000|2022-01-07 14:20:30|2997.03|2997.03|2996.97|2996.97|2997.03|2997.03|2996.89|2996.89|0
1641565240000|2022-01-07 14:20:40|2996.83|2996.83|2996.99|2996.99|2996.99|2996.99|2996.83|2996.83|0
1641565260000|2022-01-07 14:21:00|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|2997.12|0
1641565300000|2022-01-07 14:21:40|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|0
1641565320000|2022-01-07 14:22:00|2996.74|2996.74|2996.62|2996.62|2996.74|2996.74|2996.62|2996.62|0
1641565330000|2022-01-07 14:22:10|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|0
1641565340000|2022-01-07 14:22:20|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|0
1641565350000|2022-01-07 14:22:30|2996.83|2996.83|2996.78|2996.78|2996.83|2996.83|2996.78|2996.78|0
1641565370000|2022-01-07 14:22:50|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|2996.92|0
1641565380000|2022-01-07 14:23:00|2996.99|2996.99|2996.99|2996.99|2996.99|2996.99|2996.96|2996.96|0
1641565390000|2022-01-07 14:23:10|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|2996.85|0
1641565400000|2022-01-07 14:23:20|2996.72|2996.72|2996.98|2996.98|2996.98|2996.98|2996.72|2996.72|0
1641565420000|2022-01-07 14:23:40|2997.11|2997.11|2997.27|2997.27|2997.27|2997.27|2997.11|2997.11|0
1641565430000|2022-01-07 14:23:50|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|2997.15|0
1641565440000|2022-01-07 14:24:00|2997.37|2997.37|2997.71|2997.71|2997.71|2997.71|2997.32|2997.32|0
1641565450000|2022-01-07 14:24:10|2997.44|2997.44|2997.55|2997.55|2997.55|2997.55|2997.44|2997.44|0
1641565460000|2022-01-07 14:24:20|2997.71|2997.71|2997.64|2997.64|2997.71|2997.71|2997.64|2997.64|0
1641565470000|2022-01-07 14:24:30|2997.57|2997.57|2997.41|2997.41|2997.57|2997.57|2997.41|2997.41|0
1641565480000|2022-01-07 14:24:40|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|2997.29|0
1641565490000|2022-01-07 14:24:50|2997.05|2997.05|2997.21|2997.21|2997.21|2997.21|2996.84|2996.84|0
1641565500000|2022-01-07 14:25:00|2997.33|2997.33|2997.33|2997.33|2997.33|2997.33|2997.03|2997.03|0
1641565510000|2022-01-07 14:25:10|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|0
1641565520000|2022-01-07 14:25:20|2996.74|2996.74|2997|2997|2997|2997|2996.74|2996.74|0
1641565540000|2022-01-07 14:25:40|2996.89|2996.89|2996.78|2996.78|2996.89|2996.89|2996.78|2996.78|0
1641565550000|2022-01-07 14:25:50|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|2996.44|2996.44|0
1641565560000|2022-01-07 14:26:00|2996.72|2996.72|2996.55|2996.55|2996.72|2996.72|2996.43|2996.43|0
1641565570000|2022-01-07 14:26:10|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|0
1641565580000|2022-01-07 14:26:20|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|2996.36|0
1641565590000|2022-01-07 14:26:30|2996.48|2996.48|2996.52|2996.52|2996.6|2996.6|2996.48|2996.48|0
1641565600000|2022-01-07 14:26:40|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|0
1641565610000|2022-01-07 14:26:50|2996.35|2996.35|2996.35|2996.35|2996.35|2996.35|2996.35|2996.35|0
1641565630000|2022-01-07 14:27:10|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|0
1641565640000|2022-01-07 14:27:20|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|2996.14|0
1641565660000|2022-01-07 14:27:40|2996.3|2996.3|2996.3|2996.3|2996.3|2996.3|2996.3|2996.3|0
1641565670000|2022-01-07 14:27:50|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|2996.23|0
1641565680000|2022-01-07 14:28:00|2996.1|2996.1|2996.53|2996.53|2996.69|2996.69|2996.1|2996.1|0
1641565690000|2022-01-07 14:28:10|2996.6|2996.6|2996.82|2996.82|2996.82|2996.82|2996.6|2996.6|0
1641565700000|2022-01-07 14:28:20|2996.77|2996.77|2996.75|2996.75|2996.82|2996.82|2996.75|2996.75|0
1641565710000|2022-01-07 14:28:30|2996.68|2996.68|2996.99|2996.99|2996.99|2996.99|2996.68|2996.68|0
1641565720000|2022-01-07 14:28:40|2996.67|2996.67|2996.67|2996.67|2996.67|2996.67|2996.67|2996.67|0
1641565730000|2022-01-07 14:28:50|2996.73|2996.73|2996.69|2996.69|2996.73|2996.73|2996.69|2996.69|0
1641565740000|2022-01-07 14:29:00|2996.85|2996.85|2996.73|2996.73|2996.85|2996.85|2996.73|2996.73|0
1641565750000|2022-01-07 14:29:10|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|0
1641565760000|2022-01-07 14:29:20|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|2996.52|0
1641565770000|2022-01-07 14:29:30|2996.58|2996.58|2996.64|2996.64|2996.64|2996.64|2996.58|2996.58|0
1641565780000|2022-01-07 14:29:40|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|0
1641565790000|2022-01-07 14:29:50|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|0
1641565800000|2022-01-07 14:30:00|2996.76|2996.76|2996.53|2996.53|2996.91|2996.91|2996.53|2996.53|0
1641565810000|2022-01-07 14:30:10|2996.37|2996.37|2996.34|2996.34|2996.37|2996.37|2996.07|2996.07|0
1641565820000|2022-01-07 14:30:20|2996.04|2996.04|2995.89|2995.89|2996.04|2996.04|2995.61|2995.61|0
1641565840000|2022-01-07 14:30:40|2995.76|2995.76|2994.83|2994.83|2995.76|2995.76|2994.68|2994.68|0
1641565850000|2022-01-07 14:30:50|2994.97|2994.97|2995.04|2995.04|2995.04|2995.04|2994.97|2994.97|0
1641565860000|2022-01-07 14:31:00|2994.72|2994.72|2994.88|2994.88|2994.88|2994.88|2994.72|2994.72|0
1641565870000|2022-01-07 14:31:10|2994.72|2994.72|2994.42|2994.42|2994.72|2994.72|2994.42|2994.42|0
1641565880000|2022-01-07 14:31:20|2994.11|2994.11|2994.15|2994.15|2994.27|2994.27|2994.11|2994.11|0
1641565890000|2022-01-07 14:31:30|2994.09|2994.09|2994.09|2994.09|2994.09|2994.09|2994.09|2994.09|0
1641565900000|2022-01-07 14:31:40|2994.21|2994.21|2993.9|2993.9|2994.21|2994.21|2993.9|2993.9|0
1641565910000|2022-01-07 14:31:50|2993.78|2993.78|2994.02|2994.02|2994.02|2994.02|2993.78|2993.78|0
1641565920000|2022-01-07 14:32:00|2993.88|2993.88|2994.02|2994.02|2994.02|2994.02|2993.88|2993.88|0
1641565930000|2022-01-07 14:32:10|2994.09|2994.09|2993.95|2993.95|2994.09|2994.09|2993.95|2993.95|0
1641565940000|2022-01-07 14:32:20|2994.01|2994.01|2994.87|2994.87|2994.87|2994.87|2994.01|2994.01|0
1641565950000|2022-01-07 14:32:30|2994.82|2994.82|2994.55|2994.55|2994.82|2994.82|2994.55|2994.55|0
1641565980000|2022-01-07 14:33:00|2994.6|2994.6|2995.3|2995.3|2995.3|2995.3|2994.47|2994.47|0
1641565990000|2022-01-07 14:33:10|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|0
1641566000000|2022-01-07 14:33:20|2995.14|2995.14|2995.07|2995.07|2995.14|2995.14|2995.07|2995.07|0
1641566010000|2022-01-07 14:33:30|2995|2995|2994.97|2994.97|2995.07|2995.07|2994.94|2994.94|0
1641566020000|2022-01-07 14:33:40|2994.65|2994.65|2994.74|2994.74|2994.81|2994.81|2994.65|2994.65|0
1641566030000|2022-01-07 14:33:50|2994.58|2994.58|2994.58|2994.58|2994.58|2994.58|2994.58|2994.58|0
1641566040000|2022-01-07 14:34:00|2994.54|2994.54|2994.54|2994.54|2994.54|2994.54|2994.54|2994.54|0
1641566050000|2022-01-07 14:34:10|2994.58|2994.58|2996.13|2996.13|2996.13|2996.13|2994.58|2994.58|0
1641566060000|2022-01-07 14:34:20|2996.21|2996.21|2997.06|2997.06|2997.3|2997.3|2996.21|2996.21|0
1641566080000|2022-01-07 14:34:40|2996.93|2996.93|2996.63|2996.63|2997.06|2997.06|2996.52|2996.52|0
1641566090000|2022-01-07 14:34:50|2996.57|2996.57|2995.52|2995.52|2996.57|2996.57|2995.52|2995.52|0
1641566100000|2022-01-07 14:35:00|2995.46|2995.46|2995.31|2995.31|2995.46|2995.46|2995.31|2995.31|0
1641566110000|2022-01-07 14:35:10|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|2995.34|2995.34|0
1641566120000|2022-01-07 14:35:20|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|0
1641566130000|2022-01-07 14:35:30|2995.81|2995.81|2996.19|2996.19|2996.19|2996.19|2995.81|2995.81|0
1641566140000|2022-01-07 14:35:40|2996|2996|2996|2996|2996|2996|2996|2996|0
1641566150000|2022-01-07 14:35:50|2995.85|2995.85|2995.01|2995.01|2995.89|2995.89|2995.01|2995.01|0
1641566160000|2022-01-07 14:36:00|2995.1|2995.1|2994.91|2994.91|2995.1|2995.1|2994.55|2994.55|0
1641566170000|2022-01-07 14:36:10|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|0
1641566200000|2022-01-07 14:36:40|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|0
1641566210000|2022-01-07 14:36:50|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|2994.81|0
1641566220000|2022-01-07 14:37:00|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|0
1641566230000|2022-01-07 14:37:10|2995.15|2995.15|2995.14|2995.14|2995.28|2995.28|2995.14|2995.14|0
1641566240000|2022-01-07 14:37:20|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|0
1641566250000|2022-01-07 14:37:30|2995.14|2995.14|2995.1|2995.1|2995.14|2995.14|2995.1|2995.1|0
1641566270000|2022-01-07 14:37:50|2995.02|2995.02|2994.96|2994.96|2995.02|2995.02|2994.96|2994.96|0
1641566280000|2022-01-07 14:38:00|2995.09|2995.09|2995.99|2995.99|2996.31|2996.31|2995.09|2995.09|0
1641566290000|2022-01-07 14:38:10|2996.05|2996.05|2996.37|2996.37|2996.37|2996.37|2996.05|2996.05|0
1641566300000|2022-01-07 14:38:20|2996.5|2996.5|2996.76|2996.76|2996.9|2996.9|2996.5|2996.5|0
1641566310000|2022-01-07 14:38:30|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|0
1641566320000|2022-01-07 14:38:40|2997.19|2997.19|2997.52|2997.52|2997.52|2997.52|2997.19|2997.19|0
1641566330000|2022-01-07 14:38:50|2997.65|2997.65|2997.58|2997.58|2997.65|2997.65|2997.58|2997.58|0
1641566340000|2022-01-07 14:39:00|2997.42|2997.42|2997.56|2997.56|2997.56|2997.56|2997.42|2997.42|0
1641566370000|2022-01-07 14:39:30|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|0
1641566380000|2022-01-07 14:39:40|2997.49|2997.49|2997.63|2997.63|2997.63|2997.63|2997.49|2997.49|0
1641566390000|2022-01-07 14:39:50|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|2997.5|0
1641566400000|2022-01-07 14:40:00|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|0
1641566410000|2022-01-07 14:40:10|2997.59|2997.59|2998|2998|2998.07|2998.07|2997.59|2997.59|0
1641566420000|2022-01-07 14:40:20|2998.14|2998.14|2998.74|2998.74|2998.74|2998.74|2998.14|2998.14|0
1641566430000|2022-01-07 14:40:30|2998.87|2998.87|2998.86|2998.86|2998.87|2998.87|2998.74|2998.74|0
1641566450000|2022-01-07 14:40:50|2998.89|2998.89|2998.89|2998.89|2998.89|2998.89|2998.77|2998.77|0
1641566460000|2022-01-07 14:41:00|2998.95|2998.95|3000.45|3000.45|3000.45|3000.45|2998.95|2998.95|0
1641566470000|2022-01-07 14:41:10|3000.51|3000.51|3000.87|3000.87|3000.87|3000.87|3000.45|3000.45|0
1641566480000|2022-01-07 14:41:20|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|0
1641566490000|2022-01-07 14:41:30|3001.15|3001.15|3000.49|3000.49|3001.15|3001.15|3000.49|3000.49|0
1641566510000|2022-01-07 14:41:50|3000.45|3000.45|3000.52|3000.52|3000.52|3000.52|3000.45|3000.45|0
1641566520000|2022-01-07 14:42:00|3000.4|3000.4|3000.44|3000.44|3000.51|3000.51|3000.4|3000.4|0
1641566530000|2022-01-07 14:42:10|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|3000.59|0
1641566540000|2022-01-07 14:42:20|3000.74|3000.74|3000.87|3000.87|3000.87|3000.87|3000.74|3000.74|0
1641566550000|2022-01-07 14:42:30|3000.94|3000.94|3001.26|3001.26|3001.26|3001.26|3000.94|3000.94|0
1641566560000|2022-01-07 14:42:40|3001.39|3001.39|3001.45|3001.45|3001.45|3001.45|3001.39|3001.39|0
1641566570000|2022-01-07 14:42:50|3001.53|3001.53|3001.69|3001.69|3001.69|3001.69|3001.53|3001.53|0
1641566580000|2022-01-07 14:43:00|3001.75|3001.75|3001.87|3001.87|3001.87|3001.87|3001.75|3001.75|0
1641566590000|2022-01-07 14:43:10|3002|3002|3002.39|3002.39|3002.46|3002.46|3002|3002|0
1641566600000|2022-01-07 14:43:20|3002.46|3002.46|3003.59|3003.59|3003.59|3003.59|3002.46|3002.46|0
1641566610000|2022-01-07 14:43:30|3003.7|3003.7|3003.88|3003.88|3003.88|3003.88|3003.7|3003.7|0
1641566620000|2022-01-07 14:43:40|3004.35|3004.35|3004.41|3004.41|3004.41|3004.41|3004.35|3004.35|0
1641566630000|2022-01-07 14:43:50|3004.47|3004.47|3004.76|3004.76|3004.76|3004.76|3004.47|3004.47|0
1641566660000|2022-01-07 14:44:20|3004.65|3004.65|3004.65|3004.65|3004.65|3004.65|3004.65|3004.65|0
1641566670000|2022-01-07 14:44:30|3004.81|3004.81|3004.88|3004.88|3004.88|3004.88|3004.81|3004.81|0
1641566680000|2022-01-07 14:44:40|3004.61|3004.61|3004.75|3004.75|3004.75|3004.75|3004.61|3004.61|0
1641566690000|2022-01-07 14:44:50|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|0
1641566700000|2022-01-07 14:45:00|3004.7|3004.7|3004.95|3004.95|3004.95|3004.95|3004.7|3004.7|0
1641566710000|2022-01-07 14:45:10|3005.07|3005.07|3005.07|3005.07|3005.07|3005.07|3005.07|3005.07|0
1641566720000|2022-01-07 14:45:20|3005.13|3005.13|3005.13|3005.13|3005.13|3005.13|3005.13|3005.13|0
1641566730000|2022-01-07 14:45:30|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|0
1641566740000|2022-01-07 14:45:40|3005.19|3005.19|3004.88|3004.88|3005.19|3005.19|3004.88|3004.88|0
1641566760000|2022-01-07 14:46:00|3005|3005|3004.87|3004.87|3005|3005|3004.87|3004.87|0
1641566770000|2022-01-07 14:46:10|3005.18|3005.18|3005.11|3005.11|3005.18|3005.18|3005.11|3005.11|0
1641566780000|2022-01-07 14:46:20|3004.89|3004.89|3004.6|3004.6|3004.89|3004.89|3004.6|3004.6|0
1641566790000|2022-01-07 14:46:30|3004.35|3004.35|3003.85|3003.85|3004.35|3004.35|3003.85|3003.85|0
1641566800000|2022-01-07 14:46:40|3003.7|3003.7|3003.7|3003.7|3003.7|3003.7|3003.7|3003.7|0
1641566810000|2022-01-07 14:46:50|3003.65|3003.65|3003.16|3003.16|3003.65|3003.65|3003.16|3003.16|0
1641566820000|2022-01-07 14:47:00|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.01|3003.01|0
1641566830000|2022-01-07 14:47:10|3002.95|3002.95|3002.49|3002.49|3002.95|3002.95|3002.33|3002.33|0
1641566840000|2022-01-07 14:47:20|3002.36|3002.36|3002.08|3002.08|3002.49|3002.49|3002.01|3002.01|0
1641566850000|2022-01-07 14:47:30|3001.87|3001.87|3001.67|3001.67|3001.87|3001.87|3001.67|3001.67|0
1641566860000|2022-01-07 14:47:40|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|0
1641566870000|2022-01-07 14:47:50|3001.48|3001.48|3001.04|3001.04|3001.48|3001.48|3001.04|3001.04|0
1641566880000|2022-01-07 14:48:00|3000.91|3000.91|3000.86|3000.86|3001.07|3001.07|3000.86|3000.86|0
1641566890000|2022-01-07 14:48:10|3000.73|3000.73|3000.61|3000.61|3000.73|3000.73|3000.61|3000.61|0
1641566900000|2022-01-07 14:48:20|3000.74|3000.74|3000.59|3000.59|3000.74|3000.74|3000.59|3000.59|0
1641566910000|2022-01-07 14:48:30|3000.7|3000.7|3000.7|3000.7|3000.7|3000.7|3000.7|3000.7|0
1641566930000|2022-01-07 14:48:50|3000.63|3000.63|3000.79|3000.79|3000.79|3000.79|3000.63|3000.63|0
1641566940000|2022-01-07 14:49:00|3000.53|3000.53|3000.86|3000.86|3000.86|3000.86|3000.53|3000.53|0
1641566950000|2022-01-07 14:49:10|3000.79|3000.79|3000.52|3000.52|3000.79|3000.79|3000.52|3000.52|0
1641566960000|2022-01-07 14:49:20|3000.41|3000.41|3000.41|3000.41|3000.41|3000.41|3000.41|3000.41|0
1641566980000|2022-01-07 14:49:40|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|3000.27|0
1641566990000|2022-01-07 14:49:50|3000.33|3000.33|3000.26|3000.26|3000.33|3000.33|3000.26|3000.26|0
1641567010000|2022-01-07 14:50:10|3000.1|3000.1|2999.63|2999.63|3000.1|3000.1|2999.63|2999.63|0
1641567020000|2022-01-07 14:50:20|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|0
1641567040000|2022-01-07 14:50:40|2999.72|2999.72|3000.92|3000.92|3000.92|3000.92|2999.72|2999.72|0
1641567050000|2022-01-07 14:50:50|3000.98|3000.98|3000.98|3000.98|3000.98|3000.98|3000.98|3000.98|0
1641567060000|2022-01-07 14:51:00|3000.85|3000.85|3000.92|3000.92|3000.92|3000.92|3000.85|3000.85|0
1641567100000|2022-01-07 14:51:40|3000.76|3000.76|3000.92|3000.92|3000.92|3000.92|3000.76|3000.76|0
1641567110000|2022-01-07 14:51:50|3000.7|3000.7|3000.47|3000.47|3000.7|3000.7|3000.47|3000.47|0
1641567120000|2022-01-07 14:52:00|3000.34|3000.34|3000.69|3000.69|3000.69|3000.69|3000.34|3000.34|0
1641567130000|2022-01-07 14:52:10|3000.76|3000.76|3000.77|3000.77|3000.77|3000.77|3000.63|3000.63|0
1641567140000|2022-01-07 14:52:20|3000.84|3000.84|3000.67|3000.67|3000.84|3000.84|3000.67|3000.67|0
1641567160000|2022-01-07 14:52:40|3000.35|3000.35|3000.17|3000.17|3000.35|3000.35|3000.17|3000.17|0
1641567170000|2022-01-07 14:52:50|3000.1|3000.1|3000.1|3000.1|3000.1|3000.1|3000.1|3000.1|0
1641567180000|2022-01-07 14:53:00|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|0
1641567190000|2022-01-07 14:53:10|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|3000.57|0
1641567240000|2022-01-07 14:54:00|3000.64|3000.64|3000.84|3000.84|3000.84|3000.84|3000.64|3000.64|0
1641567270000|2022-01-07 14:54:30|3001.11|3001.11|3001.18|3001.18|3001.18|3001.18|3001.11|3001.11|0
1641567280000|2022-01-07 14:54:40|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|3001.04|0
1641567300000|2022-01-07 14:55:00|3001.17|3001.17|3001.71|3001.71|3001.82|3001.82|3000.5|3000.5|0
1641567310000|2022-01-07 14:55:10|3001.6|3001.6|3001.78|3001.78|3001.78|3001.78|3001.45|3001.45|0
1641567320000|2022-01-07 14:55:20|3001.72|3001.72|3001.54|3001.54|3001.79|3001.79|3001.42|3001.42|0
1641567330000|2022-01-07 14:55:30|3001.66|3001.66|3001.97|3001.97|3001.97|3001.97|3001.66|3001.66|0
1641567350000|2022-01-07 14:55:50|3001.81|3001.81|3001.88|3001.88|3001.88|3001.88|3001.81|3001.81|0
1641567360000|2022-01-07 14:56:00|3002.09|3002.09|3002.29|3002.29|3002.29|3002.29|3002.09|3002.09|0
1641567370000|2022-01-07 14:56:10|3002.07|3002.07|3001.76|3001.76|3002.07|3002.07|3001.76|3001.76|0
1641567380000|2022-01-07 14:56:20|3001.99|3001.99|3001.61|3001.61|3001.99|3001.99|3001.61|3001.61|0
1641567390000|2022-01-07 14:56:30|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|3001.3|0
1641567400000|2022-01-07 14:56:40|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|3001.44|0
1641567420000|2022-01-07 14:57:00|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|3001.51|0
1641567430000|2022-01-07 14:57:10|3001.39|3001.39|3001.97|3001.97|3001.97|3001.97|3001.39|3001.39|0
1641567440000|2022-01-07 14:57:20|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|3002.06|0
1641567450000|2022-01-07 14:57:30|3001.93|3001.93|3001.93|3001.93|3001.93|3001.93|3001.93|3001.93|0
1641567460000|2022-01-07 14:57:40|3001.82|3001.82|3001.75|3001.75|3001.82|3001.82|3001.75|3001.75|0
1641567470000|2022-01-07 14:57:50|3001.68|3001.68|3001.75|3001.75|3001.75|3001.75|3001.68|3001.68|0
1641567480000|2022-01-07 14:58:00|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|0
1641567530000|2022-01-07 14:58:50|3001.51|3001.51|3001.75|3001.75|3001.75|3001.75|3001.44|3001.44|0
1641567570000|2022-01-07 14:59:30|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|0
1641567590000|2022-01-07 14:59:50|3001.51|3001.51|3001.38|3001.38|3001.51|3001.51|3001.38|3001.38|0
1641567600000|2022-01-07 15:00:00|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|3001.45|0
1641567610000|2022-01-07 15:00:10|3001.33|3001.33|3001.19|3001.19|3001.33|3001.33|3001.19|3001.19|0
1641567620000|2022-01-07 15:00:20|3001.08|3001.08|3000.97|3000.97|3001.08|3001.08|3000.97|3000.97|0
1641567630000|2022-01-07 15:00:30|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|0
1641567640000|2022-01-07 15:00:40|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|3001.12|0
1641567660000|2022-01-07 15:01:00|3000.97|3000.97|3000.7|3000.7|3000.97|3000.97|3000.7|3000.7|0
1641567670000|2022-01-07 15:01:10|3000.77|3000.77|3000.7|3000.7|3000.77|3000.77|3000.7|3000.7|0
1641567680000|2022-01-07 15:01:20|3001.02|3001.02|3001.1|3001.1|3001.1|3001.1|3001.02|3001.02|0
1641567690000|2022-01-07 15:01:30|3001.21|3001.21|3001.21|3001.21|3001.21|3001.21|3001.21|3001.21|0
1641567710000|2022-01-07 15:01:50|3001.33|3001.33|3002.04|3002.04|3002.04|3002.04|3001.33|3001.33|0
1641567720000|2022-01-07 15:02:00|3002.17|3002.17|3002.23|3002.23|3002.23|3002.23|3002.17|3002.17|0
1641567730000|2022-01-07 15:02:10|3002.39|3002.39|3002.67|3002.67|3002.83|3002.83|3002.39|3002.39|0
1641567740000|2022-01-07 15:02:20|3002.55|3002.55|3002.35|3002.35|3002.55|3002.55|3002.35|3002.35|0
1641567750000|2022-01-07 15:02:30|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|0
1641567780000|2022-01-07 15:03:00|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|0
1641567790000|2022-01-07 15:03:10|3002.25|3002.25|3002.33|3002.33|3002.33|3002.33|3002.25|3002.25|0
1641567800000|2022-01-07 15:03:20|3002.17|3002.17|3001.86|3001.86|3002.17|3002.17|3001.86|3001.86|0
1641567810000|2022-01-07 15:03:30|3001.92|3001.92|3001.62|3001.62|3001.92|3001.92|3001.62|3001.62|0
1641567820000|2022-01-07 15:03:40|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|3001.46|0
1641567840000|2022-01-07 15:04:00|3001.62|3001.62|3001.73|3001.73|3001.73|3001.73|3001.62|3001.62|0
1641567850000|2022-01-07 15:04:10|3001.69|3001.69|3001.57|3001.57|3001.69|3001.69|3001.57|3001.57|0
1641567860000|2022-01-07 15:04:20|3002.2|3002.2|3002.09|3002.09|3002.2|3002.2|3002.09|3002.09|0
1641567880000|2022-01-07 15:04:40|3002.03|3002.03|3001.78|3001.78|3002.03|3002.03|3001.78|3001.78|0
1641567890000|2022-01-07 15:04:50|3001.71|3001.71|3001.02|3001.02|3001.71|3001.71|3001.02|3001.02|0
1641567900000|2022-01-07 15:05:00|3000.87|3000.87|2999.37|2999.37|3000.87|3000.87|2999.17|2999.17|0
1641567910000|2022-01-07 15:05:10|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|2999.06|0
1641567920000|2022-01-07 15:05:20|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|0
1641567940000|2022-01-07 15:05:40|2998.9|2998.9|2998.59|2998.59|2998.9|2998.9|2998.59|2998.59|0
1641567950000|2022-01-07 15:05:50|2998.54|2998.54|2998.38|2998.38|2998.54|2998.54|2998.38|2998.38|0
1641567960000|2022-01-07 15:06:00|2998.52|2998.52|2998.63|2998.63|2998.63|2998.63|2998.52|2998.52|0
1641567970000|2022-01-07 15:06:10|2998.72|2998.72|2998.45|2998.45|2998.72|2998.72|2998.45|2998.45|0
1641567980000|2022-01-07 15:06:20|2998.32|2998.32|2998.18|2998.18|2998.32|2998.32|2998.18|2998.18|0
1641567990000|2022-01-07 15:06:30|2998.29|2998.29|2998.44|2998.44|2998.44|2998.44|2998.29|2998.29|0
1641568000000|2022-01-07 15:06:40|2998.33|2998.33|2998.62|2998.62|2998.62|2998.62|2998.33|2998.33|0
1641568010000|2022-01-07 15:06:50|2998.77|2998.77|2999|2999|2999|2999|2998.75|2998.75|0
1641568020000|2022-01-07 15:07:00|2999.15|2999.15|2999.03|2999.03|2999.15|2999.15|2999.03|2999.03|0
1641568030000|2022-01-07 15:07:10|2999.1|2999.1|2999.17|2999.17|2999.17|2999.17|2999.06|2999.06|0
1641568040000|2022-01-07 15:07:20|2999.29|2999.29|2998.93|2998.93|2999.29|2999.29|2998.93|2998.93|0
1641568050000|2022-01-07 15:07:30|2999.17|2999.17|2999.29|2999.29|2999.29|2999.29|2999.17|2999.17|0
1641568070000|2022-01-07 15:07:50|2999.13|2999.13|2998.84|2998.84|2999.13|2999.13|2998.84|2998.84|0
1641568080000|2022-01-07 15:08:00|2998.71|2998.71|2998.59|2998.59|2998.71|2998.71|2998.47|2998.47|0
1641568090000|2022-01-07 15:08:10|2998.41|2998.41|2998.57|2998.57|2998.73|2998.73|2998.41|2998.41|0
1641568100000|2022-01-07 15:08:20|2998.26|2998.26|2997.76|2997.76|2998.26|2998.26|2997.76|2997.76|0
1641568110000|2022-01-07 15:08:30|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|0
1641568120000|2022-01-07 15:08:40|2997.57|2997.57|2997.83|2997.83|2997.83|2997.83|2997.57|2997.57|0
1641568130000|2022-01-07 15:08:50|2997.9|2997.9|2997.97|2997.97|2997.97|2997.97|2997.9|2997.9|0
1641568140000|2022-01-07 15:09:00|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|0
1641568160000|2022-01-07 15:09:20|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|0
1641568170000|2022-01-07 15:09:30|2997.85|2997.85|2997.71|2997.71|2997.85|2997.85|2997.71|2997.71|0
1641568180000|2022-01-07 15:09:40|2997.84|2997.84|2997.91|2997.91|2997.91|2997.91|2997.84|2997.84|0
1641568190000|2022-01-07 15:09:50|2998.15|2998.15|2998.18|2998.18|2998.18|2998.18|2998.15|2998.15|0
1641568200000|2022-01-07 15:10:00|2998.05|2998.05|2998.5|2998.5|2998.5|2998.5|2998.05|2998.05|0
1641568210000|2022-01-07 15:10:10|2998.46|2998.46|2998.56|2998.56|2998.59|2998.59|2998.46|2998.46|0
1641568220000|2022-01-07 15:10:20|2998.69|2998.69|2998.82|2998.82|2998.82|2998.82|2998.69|2998.69|0
1641568230000|2022-01-07 15:10:30|2998.89|2998.89|2998.92|2998.92|2998.92|2998.92|2998.89|2998.89|0
1641568240000|2022-01-07 15:10:40|2998.87|2998.87|2998.73|2998.73|2998.87|2998.87|2998.73|2998.73|0
1641568250000|2022-01-07 15:10:50|2998.7|2998.7|2998.67|2998.67|2998.7|2998.7|2998.67|2998.67|0
1641568260000|2022-01-07 15:11:00|2998.55|2998.55|2998.55|2998.55|2998.67|2998.67|2998.55|2998.55|0
1641568270000|2022-01-07 15:11:10|2998.51|2998.51|2998.51|2998.51|2998.51|2998.51|2998.51|2998.51|0
1641568280000|2022-01-07 15:11:20|2998.62|2998.62|2998.86|2998.86|2998.86|2998.86|2998.62|2998.62|0
1641568290000|2022-01-07 15:11:30|2999.17|2999.17|2998.91|2998.91|2999.17|2999.17|2998.91|2998.91|0
1641568300000|2022-01-07 15:11:40|2999.02|2999.02|2999.51|2999.51|2999.51|2999.51|2998.89|2998.89|0
1641568310000|2022-01-07 15:11:50|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|2999.67|0
1641568320000|2022-01-07 15:12:00|2999.53|2999.53|2999.83|2999.83|2999.83|2999.83|2999.53|2999.53|0
1641568330000|2022-01-07 15:12:10|2999.86|2999.86|2999.91|2999.91|2999.91|2999.91|2999.83|2999.83|0
1641568340000|2022-01-07 15:12:20|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|2999.8|0
1641568350000|2022-01-07 15:12:30|3000.08|3000.08|2999.9|2999.9|3000.42|3000.42|2999.79|2999.79|0
1641568360000|2022-01-07 15:12:40|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|2999.78|0
1641568370000|2022-01-07 15:12:50|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|0
1641568380000|2022-01-07 15:13:00|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|0
1641568390000|2022-01-07 15:13:10|2999.11|2999.11|2998.84|2998.84|2999.11|2999.11|2998.84|2998.84|0
1641568410000|2022-01-07 15:13:30|2998.73|2998.73|2998.17|2998.17|2998.73|2998.73|2998.17|2998.17|0
1641568420000|2022-01-07 15:13:40|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|0
1641568440000|2022-01-07 15:14:00|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|0
1641568450000|2022-01-07 15:14:10|2998.01|2998.01|2997.66|2997.66|2998.01|2998.01|2997.66|2997.66|0
1641568460000|2022-01-07 15:14:20|2997.73|2997.73|2997.86|2997.86|2997.86|2997.86|2997.73|2997.73|0
1641568470000|2022-01-07 15:14:30|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|0
1641568510000|2022-01-07 15:15:10|2997.67|2997.67|2998.06|2998.06|2998.06|2998.06|2997.67|2997.67|0
1641568530000|2022-01-07 15:15:30|2997.93|2997.93|2996.53|2996.53|2997.93|2997.93|2996.53|2996.53|0
1641568540000|2022-01-07 15:15:40|2996.64|2996.64|2996.56|2996.56|2996.64|2996.64|2996.56|2996.56|0
1641568550000|2022-01-07 15:15:50|2996.43|2996.43|2996.32|2996.32|2996.43|2996.43|2996.32|2996.32|0
1641568570000|2022-01-07 15:16:10|2996.19|2996.19|2995.88|2995.88|2996.19|2996.19|2995.88|2995.88|0
1641568640000|2022-01-07 15:17:20|2995.81|2995.81|2995.91|2995.91|2995.91|2995.91|2995.81|2995.81|0
1641568650000|2022-01-07 15:17:30|2996.02|2996.02|2995.91|2995.91|2996.02|2996.02|2995.91|2995.91|0
1641568660000|2022-01-07 15:17:40|2995.79|2995.79|2995.72|2995.72|2995.79|2995.79|2995.72|2995.72|0
1641568670000|2022-01-07 15:17:50|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|2995.67|0
1641568680000|2022-01-07 15:18:00|2995.56|2995.56|2995.56|2995.56|2995.56|2995.56|2995.56|2995.56|0
1641568690000|2022-01-07 15:18:10|2995.43|2995.43|2995.75|2995.75|2995.75|2995.75|2995.43|2995.43|0
1641568700000|2022-01-07 15:18:20|2995.87|2995.87|2995.75|2995.75|2995.87|2995.87|2995.75|2995.75|0
1641568710000|2022-01-07 15:18:30|2995.43|2995.43|2995.56|2995.56|2995.56|2995.56|2995.4|2995.4|0
1641568730000|2022-01-07 15:18:50|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|2995.41|0
1641568740000|2022-01-07 15:19:00|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|0
1641568750000|2022-01-07 15:19:10|2995.21|2995.21|2995.07|2995.07|2995.21|2995.21|2995.07|2995.07|0
1641568760000|2022-01-07 15:19:20|2994.95|2994.95|2994.69|2994.69|2994.95|2994.95|2994.69|2994.69|0
1641568770000|2022-01-07 15:19:30|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|2994.73|0
1641568780000|2022-01-07 15:19:40|2994.59|2994.59|2994.59|2994.59|2994.59|2994.59|2994.59|2994.59|0
1641568790000|2022-01-07 15:19:50|2994.65|2994.65|2994.74|2994.74|2994.74|2994.74|2994.48|2994.48|0
1641568800000|2022-01-07 15:20:00|2995.22|2995.22|2995.17|2995.17|2995.65|2995.65|2995.17|2995.17|0
1641568820000|2022-01-07 15:20:20|2995.29|2995.29|2995.21|2995.21|2995.29|2995.29|2995.21|2995.21|0
1641568830000|2022-01-07 15:20:30|2995.35|2995.35|2995.66|2995.66|2995.66|2995.66|2995.35|2995.35|0
1641568860000|2022-01-07 15:21:00|2995.51|2995.51|2995.11|2995.11|2995.51|2995.51|2995.11|2995.11|0
1641568870000|2022-01-07 15:21:10|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|2994.8|0
1641568880000|2022-01-07 15:21:20|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|0
1641568890000|2022-01-07 15:21:30|2994.78|2994.78|2994.78|2994.78|2994.78|2994.78|2994.78|2994.78|0
1641568900000|2022-01-07 15:21:40|2994.94|2994.94|2994.97|2994.97|2994.97|2994.97|2994.94|2994.94|0
1641568920000|2022-01-07 15:22:00|2995.08|2995.08|2995.08|2995.08|2995.19|2995.19|2995.08|2995.08|0
1641568940000|2022-01-07 15:22:20|2994.98|2994.98|2995.18|2995.18|2995.18|2995.18|2994.98|2994.98|0
1641568950000|2022-01-07 15:22:30|2995.11|2995.11|2995.44|2995.44|2995.44|2995.44|2995.11|2995.11|0
1641568970000|2022-01-07 15:22:50|2995.5|2995.5|2995.5|2995.5|2995.5|2995.5|2995.5|2995.5|0
1641568980000|2022-01-07 15:23:00|2995.37|2995.37|2995.06|2995.06|2995.37|2995.37|2995.06|2995.06|0
1641568990000|2022-01-07 15:23:10|2994.9|2994.9|2994.77|2994.77|2994.9|2994.9|2994.77|2994.77|0
1641569000000|2022-01-07 15:23:20|2994.73|2994.73|2994.69|2994.69|2994.73|2994.73|2994.69|2994.69|0
1641569010000|2022-01-07 15:23:30|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|2994.62|0
1641569040000|2022-01-07 15:24:00|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|0
1641569050000|2022-01-07 15:24:10|2994.62|2994.62|2994.55|2994.55|2994.62|2994.62|2994.55|2994.55|0
1641569060000|2022-01-07 15:24:20|2994.47|2994.47|2994.6|2994.6|2994.76|2994.76|2994.47|2994.47|0
1641569070000|2022-01-07 15:24:30|2994.47|2994.47|2994.47|2994.47|2994.47|2994.47|2994.47|2994.47|0
1641569080000|2022-01-07 15:24:40|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|0
1641569100000|2022-01-07 15:25:00|2994.29|2994.29|2994.42|2994.42|2994.42|2994.42|2994.29|2994.29|0
1641569110000|2022-01-07 15:25:10|2994.58|2994.58|2995.02|2995.02|2995.02|2995.02|2994.58|2994.58|0
1641569120000|2022-01-07 15:25:20|2995.14|2995.14|2995.48|2995.48|2995.48|2995.48|2995.14|2995.14|0
1641569130000|2022-01-07 15:25:30|2995.74|2995.74|2995.85|2995.85|2995.85|2995.85|2995.74|2995.74|0
1641569150000|2022-01-07 15:25:50|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|0
1641569160000|2022-01-07 15:26:00|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|0
1641569170000|2022-01-07 15:26:10|2995.83|2995.83|2996.52|2996.52|2996.52|2996.52|2995.83|2995.83|0
1641569180000|2022-01-07 15:26:20|2996.68|2996.68|2997.63|2997.63|2997.63|2997.63|2996.68|2996.68|0
1641569190000|2022-01-07 15:26:30|2997.89|2997.89|2998.09|2998.09|2998.09|2998.09|2997.89|2997.89|0
1641569200000|2022-01-07 15:26:40|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|0
1641569210000|2022-01-07 15:26:50|2998.09|2998.09|2997.61|2997.61|2998.09|2998.09|2997.61|2997.61|0
1641569230000|2022-01-07 15:27:10|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|0
1641569240000|2022-01-07 15:27:20|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|0
1641569250000|2022-01-07 15:27:30|2997.55|2997.55|2997.31|2997.31|2997.55|2997.55|2997.31|2997.31|0
1641569300000|2022-01-07 15:28:20|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|0
1641569320000|2022-01-07 15:28:40|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|2997.28|0
1641569330000|2022-01-07 15:28:50|2997.12|2997.12|2996.96|2996.96|2997.12|2997.12|2996.96|2996.96|0
1641569340000|2022-01-07 15:29:00|2996.89|2996.89|2995.93|2995.93|2996.89|2996.89|2995.93|2995.93|0
1641569350000|2022-01-07 15:29:10|2995.82|2995.82|2995.19|2995.19|2995.82|2995.82|2995.13|2995.13|0
1641569360000|2022-01-07 15:29:20|2994.87|2994.87|2994.87|2994.87|2994.87|2994.87|2994.87|2994.87|0
1641569370000|2022-01-07 15:29:30|2994.39|2994.39|2994.27|2994.27|2994.39|2994.39|2994.27|2994.27|0
1641569380000|2022-01-07 15:29:40|2994.75|2994.75|2994.68|2994.68|2994.75|2994.75|2994.68|2994.68|0
1641569390000|2022-01-07 15:29:50|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|0
1641569400000|2022-01-07 15:30:00|2994.42|2994.42|2994.55|2994.55|2994.55|2994.55|2994.42|2994.42|0
1641569410000|2022-01-07 15:30:10|2994.49|2994.49|2994.18|2994.18|2994.49|2994.49|2994.18|2994.18|0
1641569420000|2022-01-07 15:30:20|2994.05|2994.05|2994.05|2994.05|2994.05|2994.05|2994.05|2994.05|0
1641569440000|2022-01-07 15:30:40|2994.09|2994.09|2994.13|2994.13|2994.13|2994.13|2994.09|2994.09|0
1641569460000|2022-01-07 15:31:00|2994.25|2994.25|2995.22|2995.22|2995.22|2995.22|2994.25|2994.25|0
1641569470000|2022-01-07 15:31:10|2995.35|2995.35|2995.35|2995.35|2995.47|2995.47|2995.35|2995.35|0
1641569480000|2022-01-07 15:31:20|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|0
1641569500000|2022-01-07 15:31:40|2995.56|2995.56|2995.62|2995.62|2995.62|2995.62|2995.56|2995.56|0
1641569510000|2022-01-07 15:31:50|2995.69|2995.69|2995.56|2995.56|2995.69|2995.69|2995.56|2995.56|0
1641569520000|2022-01-07 15:32:00|2995.48|2995.48|2995.52|2995.52|2995.52|2995.52|2995.48|2995.48|0
1641569540000|2022-01-07 15:32:20|2995.76|2995.76|2995.9|2995.9|2995.9|2995.9|2995.76|2995.76|0
1641569560000|2022-01-07 15:32:40|2995.95|2995.95|2995.95|2995.95|2995.95|2995.95|2995.95|2995.95|0
1641569580000|2022-01-07 15:33:00|2996.02|2996.02|2996.22|2996.22|2996.22|2996.22|2996.02|2996.02|0
1641569590000|2022-01-07 15:33:10|2996.15|2996.15|2996.22|2996.22|2996.22|2996.22|2996.15|2996.15|0
1641569600000|2022-01-07 15:33:20|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|2996.34|0
1641569610000|2022-01-07 15:33:30|2996.41|2996.41|2996.66|2996.66|2996.66|2996.66|2996.41|2996.41|0
1641569630000|2022-01-07 15:33:50|2996.7|2996.7|2996.66|2996.66|2996.7|2996.7|2996.66|2996.66|0
1641569640000|2022-01-07 15:34:00|2996.82|2996.82|2997.06|2997.06|2997.06|2997.06|2996.82|2996.82|0
1641569650000|2022-01-07 15:34:10|2997.18|2997.18|2997.43|2997.43|2997.43|2997.43|2997.18|2997.18|0
1641569660000|2022-01-07 15:34:20|2997.39|2997.39|2997.53|2997.53|2997.53|2997.53|2997.39|2997.39|0
1641569670000|2022-01-07 15:34:30|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|2997.65|0
1641569680000|2022-01-07 15:34:40|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|2997.7|0
1641569720000|2022-01-07 15:35:20|2997.92|2997.92|2997.75|2997.75|2997.92|2997.92|2997.75|2997.75|0
1641569730000|2022-01-07 15:35:30|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|0
1641569740000|2022-01-07 15:35:40|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|2997.88|0
1641569750000|2022-01-07 15:35:50|2997.81|2997.81|2997.89|2997.89|2997.89|2997.89|2997.81|2997.81|0
1641569760000|2022-01-07 15:36:00|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|0
1641569770000|2022-01-07 15:36:10|2998.32|2998.32|2998.3|2998.3|2998.38|2998.38|2998.24|2998.24|0
1641569780000|2022-01-07 15:36:20|2998.15|2998.15|2997.94|2997.94|2998.23|2998.23|2997.94|2997.94|0
1641569800000|2022-01-07 15:36:40|2997.99|2997.99|2997.88|2997.88|2997.99|2997.99|2997.88|2997.88|0
1641569810000|2022-01-07 15:36:50|2997.83|2997.83|2997.65|2997.65|2997.96|2997.96|2997.65|2997.65|0
1641569820000|2022-01-07 15:37:00|2997.49|2997.49|2996.94|2996.94|2997.49|2997.49|2996.94|2996.94|0
1641569830000|2022-01-07 15:37:10|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|0
1641569840000|2022-01-07 15:37:20|2997.03|2997.03|2996.87|2996.87|2997.03|2997.03|2996.87|2996.87|0
1641569880000|2022-01-07 15:38:00|2996.75|2996.75|2997.23|2997.23|2997.23|2997.23|2996.75|2996.75|0
1641569900000|2022-01-07 15:38:20|2997.07|2997.07|2997.03|2997.03|2997.07|2997.07|2997|2997|0
1641569910000|2022-01-07 15:38:30|2996.9|2996.9|2996.48|2996.48|2996.9|2996.9|2996.48|2996.48|0
1641569920000|2022-01-07 15:38:40|2996.55|2996.55|2996.8|2996.8|2996.8|2996.8|2996.55|2996.55|0
1641569940000|2022-01-07 15:39:00|2996.72|2996.72|2996.57|2996.57|2996.72|2996.72|2996.57|2996.57|0
1641569950000|2022-01-07 15:39:10|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|0
1641569960000|2022-01-07 15:39:20|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|0
1641569970000|2022-01-07 15:39:30|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|2996.41|0
1641569980000|2022-01-07 15:39:40|2996.25|2996.25|2995.86|2995.86|2996.25|2996.25|2995.86|2995.86|0
1641569990000|2022-01-07 15:39:50|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|0
1641570000000|2022-01-07 15:40:00|2995.73|2995.73|2995.85|2995.85|2995.85|2995.85|2995.73|2995.73|0
1641570020000|2022-01-07 15:40:20|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|2995.91|0
1641570030000|2022-01-07 15:40:30|2995.98|2995.98|2995.98|2995.98|2995.98|2995.98|2995.98|2995.98|0
1641570050000|2022-01-07 15:40:50|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|0
1641570060000|2022-01-07 15:41:00|2996.12|2996.12|2996.28|2996.28|2996.28|2996.28|2996.12|2996.12|0
1641570070000|2022-01-07 15:41:10|2996.44|2996.44|2996.63|2996.63|2996.76|2996.76|2996.44|2996.44|0
1641570080000|2022-01-07 15:41:20|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|2996.76|0
1641570090000|2022-01-07 15:41:30|2996.64|2996.64|2996.57|2996.57|2996.64|2996.64|2996.57|2996.57|0
1641570100000|2022-01-07 15:41:40|2996.73|2996.73|2996.61|2996.61|2996.73|2996.73|2996.61|2996.61|0
1641570120000|2022-01-07 15:42:00|2996.54|2996.54|2995.34|2995.34|2996.54|2996.54|2995.34|2995.34|0
1641570140000|2022-01-07 15:42:20|2995.45|2995.45|2995.46|2995.46|2995.46|2995.46|2995.33|2995.33|0
1641570160000|2022-01-07 15:42:40|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|0
1641570180000|2022-01-07 15:43:00|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|0
1641570200000|2022-01-07 15:43:20|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|2995.38|0
1641570210000|2022-01-07 15:43:30|2995.06|2995.06|2994.79|2994.79|2995.06|2995.06|2994.75|2994.75|0
1641570220000|2022-01-07 15:43:40|2994.83|2994.83|2994.79|2994.79|2994.83|2994.83|2994.79|2994.79|0
1641570230000|2022-01-07 15:43:50|2994.48|2994.48|2994.42|2994.42|2994.48|2994.48|2994.42|2994.42|0
1641570240000|2022-01-07 15:44:00|2994.36|2994.36|2994.36|2994.36|2994.36|2994.36|2994.29|2994.29|0
1641570270000|2022-01-07 15:44:30|2994.3|2994.3|2993.51|2993.51|2994.3|2994.3|2993.51|2993.51|0
1641570280000|2022-01-07 15:44:40|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|0
1641570290000|2022-01-07 15:44:50|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|0
1641570300000|2022-01-07 15:45:00|2993.05|2993.05|2992.83|2992.83|2993.21|2993.21|2992.83|2992.83|0
1641570310000|2022-01-07 15:45:10|2992.94|2992.94|2992.82|2992.82|2992.94|2992.94|2992.82|2992.82|0
1641570330000|2022-01-07 15:45:30|2992.85|2992.85|2992.97|2992.97|2992.97|2992.97|2992.61|2992.61|0
1641570340000|2022-01-07 15:45:40|2992.86|2992.86|2992.79|2992.79|2992.86|2992.86|2992.79|2992.79|0
1641570360000|2022-01-07 15:46:00|2992.95|2992.95|2993.33|2993.33|2993.33|2993.33|2992.95|2992.95|0
1641570410000|2022-01-07 15:46:50|2993.64|2993.64|2993.88|2993.88|2993.9|2993.9|2993.64|2993.64|0
1641570420000|2022-01-07 15:47:00|2994.19|2994.19|2993.56|2993.56|2994.19|2994.19|2993.56|2993.56|0
1641570430000|2022-01-07 15:47:10|2993.3|2993.3|2993.06|2993.06|2993.3|2993.3|2993.06|2993.06|0
1641570440000|2022-01-07 15:47:20|2992.92|2992.92|2992.94|2992.94|2992.94|2992.94|2992.68|2992.68|0
1641570460000|2022-01-07 15:47:40|2992.64|2992.64|2992.64|2992.64|2992.64|2992.64|2992.64|2992.64|0
1641570500000|2022-01-07 15:48:20|2992.48|2992.48|2992.48|2992.48|2992.48|2992.48|2992.48|2992.48|0
1641570520000|2022-01-07 15:48:40|2992.41|2992.41|2992.46|2992.46|2992.46|2992.46|2992.41|2992.41|0
1641570530000|2022-01-07 15:48:50|2992.39|2992.39|2992.27|2992.27|2992.39|2992.39|2992.27|2992.27|0
1641570540000|2022-01-07 15:49:00|2992.14|2992.14|2991.95|2991.95|2992.14|2992.14|2991.95|2991.95|0
1641570550000|2022-01-07 15:49:10|2991.92|2991.92|2991.6|2991.6|2991.92|2991.92|2991.6|2991.6|0
1641570560000|2022-01-07 15:49:20|2991.53|2991.53|2991.39|2991.39|2991.53|2991.53|2991.39|2991.39|0
1641570570000|2022-01-07 15:49:30|2991.32|2991.32|2991.32|2991.32|2991.32|2991.32|2991.32|2991.32|0
1641570590000|2022-01-07 15:49:50|2991|2991|2990.78|2990.78|2991|2991|2990.65|2990.65|0
1641570600000|2022-01-07 15:50:00|2990.72|2990.72|2990.41|2990.41|2990.75|2990.75|2990.33|2990.33|0
1641570610000|2022-01-07 15:50:10|2990.33|2990.33|2990.21|2990.21|2990.33|2990.33|2990.21|2990.21|0
1641570620000|2022-01-07 15:50:20|2989.96|2989.96|2989.72|2989.72|2989.96|2989.96|2989.72|2989.72|0
1641570630000|2022-01-07 15:50:30|2989.96|2989.96|2989.84|2989.84|2989.96|2989.96|2989.84|2989.84|0
1641570640000|2022-01-07 15:50:40|2989.77|2989.77|2989.87|2989.87|2989.87|2989.87|2989.77|2989.77|0
1641570650000|2022-01-07 15:50:50|2989.99|2989.99|2989.99|2989.99|2989.99|2989.99|2989.99|2989.99|0
1641570660000|2022-01-07 15:51:00|2989.92|2989.92|2989.92|2989.92|2989.92|2989.92|2989.92|2989.92|0
1641570670000|2022-01-07 15:51:10|2989.78|2989.78|2988.24|2988.24|2989.79|2989.79|2988.24|2988.24|0
1641570680000|2022-01-07 15:51:20|2988.17|2988.17|2988.1|2988.1|2988.17|2988.17|2988.03|2988.03|0
1641570690000|2022-01-07 15:51:30|2987.94|2987.94|2987.88|2987.88|2987.94|2987.94|2987.88|2987.88|0
1641570700000|2022-01-07 15:51:40|2987.81|2987.81|2987.68|2987.68|2987.81|2987.81|2987.68|2987.68|0
1641570710000|2022-01-07 15:51:50|2987.6|2987.6|2987.43|2987.43|2987.6|2987.6|2987.43|2987.43|0
1641570720000|2022-01-07 15:52:00|2987.4|2987.4|2987.14|2987.14|2987.46|2987.46|2987.14|2987.14|0
1641570730000|2022-01-07 15:52:10|2987.07|2987.07|2987.07|2987.07|2987.07|2987.07|2987.07|2987.07|0
1641570750000|2022-01-07 15:52:30|2986.87|2986.87|2986.63|2986.63|2986.87|2986.87|2986.63|2986.63|0
1641570760000|2022-01-07 15:52:40|2986.76|2986.76|2986.69|2986.69|2986.76|2986.76|2986.69|2986.69|0
1641570770000|2022-01-07 15:52:50|2986.73|2986.73|2986.73|2986.73|2986.8|2986.8|2986.73|2986.73|0
1641570780000|2022-01-07 15:53:00|2986.43|2986.43|2986.43|2986.43|2986.43|2986.43|2986.43|2986.43|0
1641570800000|2022-01-07 15:53:20|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|0
1641570810000|2022-01-07 15:53:30|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|0
1641570820000|2022-01-07 15:53:40|2986.26|2986.26|2986.39|2986.39|2986.39|2986.39|2986.26|2986.26|0
1641570830000|2022-01-07 15:53:50|2986.32|2986.32|2986.21|2986.21|2986.32|2986.32|2986.21|2986.21|0
1641570840000|2022-01-07 15:54:00|2986.08|2986.08|2985.38|2985.38|2986.08|2986.08|2985.38|2985.38|0
1641570870000|2022-01-07 15:54:30|2985.34|2985.34|2985.28|2985.28|2985.34|2985.34|2985.28|2985.28|0
1641570890000|2022-01-07 15:54:50|2984.56|2984.56|2984.4|2984.4|2984.56|2984.56|2984.4|2984.4|0
1641570900000|2022-01-07 15:55:00|2984.34|2984.34|2984.11|2984.11|2984.34|2984.34|2984.11|2984.11|0
1641570910000|2022-01-07 15:55:10|2983.98|2983.98|2983.98|2983.98|2983.98|2983.98|2983.98|2983.98|0
1641570920000|2022-01-07 15:55:20|2984.42|2984.42|2983.95|2983.95|2984.42|2984.42|2983.95|2983.95|0
1641570930000|2022-01-07 15:55:30|2983.99|2983.99|2984.13|2984.13|2984.13|2984.13|2983.99|2983.99|0
1641570940000|2022-01-07 15:55:40|2984.25|2984.25|2984.25|2984.25|2984.29|2984.29|2984.25|2984.25|0
1641570950000|2022-01-07 15:55:50|2984.37|2984.37|2984.37|2984.37|2984.37|2984.37|2984.37|2984.37|0
1641570960000|2022-01-07 15:56:00|2984.44|2984.44|2984.67|2984.67|2984.67|2984.67|2984.44|2984.44|0
1641570980000|2022-01-07 15:56:20|2985.12|2985.12|2985.28|2985.28|2985.28|2985.28|2985.12|2985.12|0
1641570990000|2022-01-07 15:56:30|2985.33|2985.33|2985.41|2985.41|2985.41|2985.41|2985.33|2985.33|0
1641571000000|2022-01-07 15:56:40|2985.09|2985.09|2985.38|2985.38|2985.38|2985.38|2984.93|2984.93|0
1641571010000|2022-01-07 15:56:50|2985.5|2985.5|2985.5|2985.5|2985.5|2985.5|2985.5|2985.5|0
1641571020000|2022-01-07 15:57:00|2985.85|2985.85|2985.98|2985.98|2985.98|2985.98|2985.85|2985.85|0
1641571030000|2022-01-07 15:57:10|2986.11|2986.11|2986.11|2986.11|2986.11|2986.11|2986.11|2986.11|0
1641571060000|2022-01-07 15:57:40|2986.12|2986.12|2986.71|2986.71|2986.71|2986.71|2986.12|2986.12|0
1641571070000|2022-01-07 15:57:50|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|0
1641571080000|2022-01-07 15:58:00|2986.73|2986.73|2986.57|2986.57|2986.73|2986.73|2986.57|2986.57|0
1641571090000|2022-01-07 15:58:10|2986.66|2986.66|2986.38|2986.38|2986.66|2986.66|2986.38|2986.38|0
1641571100000|2022-01-07 15:58:20|2986.22|2986.22|2986.06|2986.06|2986.22|2986.22|2986.06|2986.06|0
1641571110000|2022-01-07 15:58:30|2986.01|2986.01|2986.01|2986.01|2986.01|2986.01|2986.01|2986.01|0
1641571130000|2022-01-07 15:58:50|2986.17|2986.17|2986.17|2986.17|2986.17|2986.17|2986.17|2986.17|0
1641571140000|2022-01-07 15:59:00|2986.2|2986.2|2986.61|2986.61|2986.61|2986.61|2986.2|2986.2|0
1641571150000|2022-01-07 15:59:10|2986.49|2986.49|2986.65|2986.65|2986.73|2986.73|2986.49|2986.49|0
1641571160000|2022-01-07 15:59:20|2986.42|2986.42|2986.7|2986.7|2986.7|2986.7|2986.42|2986.42|0
1641571170000|2022-01-07 15:59:30|2986.82|2986.82|2986.82|2986.82|2986.82|2986.82|2986.82|2986.82|0
1641571180000|2022-01-07 15:59:40|2986.68|2986.68|2987.31|2987.31|2987.31|2987.31|2986.68|2986.68|0
1641571190000|2022-01-07 15:59:50|2987.42|2987.42|2987.89|2987.89|2987.89|2987.89|2987.42|2987.42|0
1641571200000|2022-01-07 16:00:00|2987.73|2987.73|2987.66|2987.66|2987.73|2987.73|2987.66|2987.66|0
1641571210000|2022-01-07 16:00:10|2987.82|2987.82|2987.67|2987.67|2987.9|2987.9|2987.67|2987.67|0
1641571220000|2022-01-07 16:00:20|2987.85|2987.85|2988.07|2988.07|2988.07|2988.07|2987.85|2987.85|0
1641571250000|2022-01-07 16:00:50|2988.21|2988.21|2988.21|2988.21|2988.21|2988.21|2988.21|2988.21|0
1641571260000|2022-01-07 16:01:00|2988.05|2988.05|2987.98|2987.98|2988.05|2988.05|2987.98|2987.98|0
1641571270000|2022-01-07 16:01:10|2988.05|2988.05|2988.17|2988.17|2988.17|2988.17|2988.05|2988.05|0
1641571280000|2022-01-07 16:01:20|2988.3|2988.3|2988.47|2988.47|2988.47|2988.47|2988.3|2988.3|0
1641571290000|2022-01-07 16:01:30|2988.31|2988.31|2988.39|2988.39|2988.39|2988.39|2988.31|2988.31|0
1641571300000|2022-01-07 16:01:40|2988.52|2988.52|2988.39|2988.39|2988.52|2988.52|2988.39|2988.39|0
1641571310000|2022-01-07 16:01:50|2988.28|2988.28|2988.22|2988.22|2988.28|2988.28|2988.22|2988.22|0
1641571320000|2022-01-07 16:02:00|2988.17|2988.17|2988.06|2988.06|2988.17|2988.17|2988.06|2988.06|0
1641571330000|2022-01-07 16:02:10|2988.09|2988.09|2987.43|2987.43|2988.09|2988.09|2987.43|2987.43|0
1641571340000|2022-01-07 16:02:20|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|0
1641571360000|2022-01-07 16:02:40|2987.31|2987.31|2987.35|2987.35|2987.35|2987.35|2987.31|2987.31|0
1641571370000|2022-01-07 16:02:50|2987.11|2987.11|2987.11|2987.11|2987.18|2987.18|2987.11|2987.11|0
1641571380000|2022-01-07 16:03:00|2987.42|2987.42|2987.4|2987.4|2987.54|2987.54|2987.4|2987.4|0
1641571390000|2022-01-07 16:03:10|2987.52|2987.52|2987.52|2987.52|2987.52|2987.52|2987.52|2987.52|0
1641571400000|2022-01-07 16:03:20|2987.39|2987.39|2987.13|2987.13|2987.39|2987.39|2987.13|2987.13|0
1641571410000|2022-01-07 16:03:30|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|0
1641571420000|2022-01-07 16:03:40|2986.28|2986.28|2986.3|2986.3|2986.41|2986.41|2986.28|2986.28|0
1641571440000|2022-01-07 16:04:00|2986.14|2986.14|2986.14|2986.14|2986.14|2986.14|2986.14|2986.14|0
1641571450000|2022-01-07 16:04:10|2986.3|2986.3|2986.54|2986.54|2986.54|2986.54|2986.3|2986.3|0
1641571460000|2022-01-07 16:04:20|2986.7|2986.7|2986.79|2986.79|2986.84|2986.84|2986.7|2986.7|0
1641571470000|2022-01-07 16:04:30|2987.04|2987.04|2987.12|2987.12|2987.12|2987.12|2986.97|2986.97|0
1641571480000|2022-01-07 16:04:40|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|0
1641571490000|2022-01-07 16:04:50|2987.35|2987.35|2987.31|2987.31|2987.35|2987.35|2987.2|2987.2|0
1641571500000|2022-01-07 16:05:00|2987.35|2987.35|2987.51|2987.51|2987.51|2987.51|2987.35|2987.35|0
1641571510000|2022-01-07 16:05:10|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|0
1641571520000|2022-01-07 16:05:20|2987.88|2987.88|2987.57|2987.57|2987.88|2987.88|2987.57|2987.57|0
1641571530000|2022-01-07 16:05:30|2987.44|2987.44|2987.44|2987.44|2987.44|2987.44|2987.44|2987.44|0
1641571540000|2022-01-07 16:05:40|2987.2|2987.2|2987.2|2987.2|2987.2|2987.2|2987.2|2987.2|0
1641571560000|2022-01-07 16:06:00|2987.08|2987.08|2987.08|2987.08|2987.08|2987.08|2987.08|2987.08|0
1641571570000|2022-01-07 16:06:10|2987.03|2987.03|2987.13|2987.13|2987.13|2987.13|2987.03|2987.03|0
1641571600000|2022-01-07 16:06:40|2987.26|2987.26|2987.26|2987.26|2987.26|2987.26|2987.26|2987.26|0
1641571610000|2022-01-07 16:06:50|2987.7|2987.7|2987.7|2987.7|2987.7|2987.7|2987.7|2987.7|0
1641571620000|2022-01-07 16:07:00|2987.58|2987.58|2988.07|2988.07|2988.07|2988.07|2987.58|2987.58|0
1641571630000|2022-01-07 16:07:10|2988.22|2988.22|2988.25|2988.25|2988.25|2988.25|2988.22|2988.22|0
1641571640000|2022-01-07 16:07:20|2988.18|2988.18|2988.18|2988.18|2988.18|2988.18|2988.18|2988.18|0
1641571650000|2022-01-07 16:07:30|2988.34|2988.34|2988.34|2988.34|2988.34|2988.34|2988.34|2988.34|0
1641571660000|2022-01-07 16:07:40|2988.46|2988.46|2988.46|2988.46|2988.46|2988.46|2988.46|2988.46|0
1641571680000|2022-01-07 16:08:00|2988.33|2988.33|2988.21|2988.21|2988.33|2988.33|2988.21|2988.21|0
1641571690000|2022-01-07 16:08:10|2988.08|2988.08|2988.08|2988.08|2988.08|2988.08|2988.08|2988.08|0
1641571710000|2022-01-07 16:08:30|2988.02|2988.02|2988.02|2988.02|2988.02|2988.02|2988.02|2988.02|0
1641571720000|2022-01-07 16:08:40|2988.16|2988.16|2988.16|2988.16|2988.16|2988.16|2988.16|2988.16|0
1641571730000|2022-01-07 16:08:50|2988.27|2988.27|2988.27|2988.27|2988.27|2988.27|2988.27|2988.27|0
1641571740000|2022-01-07 16:09:00|2988.2|2988.2|2988.2|2988.2|2988.2|2988.2|2988.2|2988.2|0
1641571750000|2022-01-07 16:09:10|2988.12|2988.12|2987.87|2987.87|2988.12|2988.12|2987.87|2987.87|0
1641571780000|2022-01-07 16:09:40|2987.74|2987.74|2987.74|2987.74|2987.74|2987.74|2987.74|2987.74|0
1641571790000|2022-01-07 16:09:50|2987.44|2987.44|2987.19|2987.19|2987.44|2987.44|2987.19|2987.19|0
1641571800000|2022-01-07 16:10:00|2987.12|2987.12|2987.12|2987.12|2987.12|2987.12|2987.01|2987.01|0
1641571820000|2022-01-07 16:10:20|2987.05|2987.05|2986.97|2986.97|2987.05|2987.05|2986.97|2986.97|0
1641571840000|2022-01-07 16:10:40|2987.01|2987.01|2986.94|2986.94|2987.01|2987.01|2986.94|2986.94|0
1641571850000|2022-01-07 16:10:50|2987.08|2987.08|2987.01|2987.01|2987.08|2987.08|2987.01|2987.01|0
1641571860000|2022-01-07 16:11:00|2987.14|2987.14|2987.3|2987.3|2987.46|2987.46|2987.14|2987.14|0
1641571870000|2022-01-07 16:11:10|2987.43|2987.43|2987.53|2987.53|2987.54|2987.54|2987.42|2987.42|0
1641571880000|2022-01-07 16:11:20|2987.39|2987.39|2987.51|2987.51|2987.51|2987.51|2987.39|2987.39|0
1641571890000|2022-01-07 16:11:30|2987.57|2987.57|2987.89|2987.89|2987.89|2987.89|2987.57|2987.57|0
1641571910000|2022-01-07 16:11:50|2988.68|2988.68|2988.84|2988.84|2988.84|2988.84|2988.68|2988.68|0
1641571920000|2022-01-07 16:12:00|2988.05|2988.05|2987.89|2987.89|2988.05|2988.05|2987.89|2987.89|0
1641571930000|2022-01-07 16:12:10|2987.76|2987.76|2987.54|2987.54|2987.76|2987.76|2987.54|2987.54|0
1641571950000|2022-01-07 16:12:30|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|0
1641571970000|2022-01-07 16:12:50|2987.69|2987.69|2987.69|2987.69|2987.69|2987.69|2987.69|2987.69|0
1641571980000|2022-01-07 16:13:00|2987.75|2987.75|2987.75|2987.75|2987.81|2987.81|2987.75|2987.75|0
1641571990000|2022-01-07 16:13:10|2987.79|2987.79|2987.79|2987.79|2987.79|2987.79|2987.79|2987.79|0
1641572010000|2022-01-07 16:13:30|2987.63|2987.63|2987.63|2987.63|2987.63|2987.63|2987.63|2987.63|0
1641572020000|2022-01-07 16:13:40|2987.6|2987.6|2987.66|2987.66|2987.66|2987.66|2987.6|2987.6|0
1641572040000|2022-01-07 16:14:00|2987.4|2987.4|2987.43|2987.43|2987.43|2987.43|2987.4|2987.4|0
1641572050000|2022-01-07 16:14:10|2987.3|2987.3|2986.9|2986.9|2987.3|2987.3|2986.77|2986.77|0
1641572060000|2022-01-07 16:14:20|2986.77|2986.77|2986.51|2986.51|2986.77|2986.77|2986.51|2986.51|0
1641572070000|2022-01-07 16:14:30|2986.64|2986.64|2986.47|2986.47|2986.77|2986.77|2986.47|2986.47|0
1641572080000|2022-01-07 16:14:40|2986.6|2986.6|2986.73|2986.73|2986.73|2986.73|2986.6|2986.6|0
1641572090000|2022-01-07 16:14:50|2986.66|2986.66|2986.78|2986.78|2986.78|2986.78|2986.66|2986.66|0
1641572100000|2022-01-07 16:15:00|2986.91|2986.91|2987.5|2987.5|2987.5|2987.5|2986.91|2986.91|0
1641572110000|2022-01-07 16:15:10|2987.58|2987.58|2987.62|2987.62|2987.67|2987.67|2987.58|2987.58|0
1641572120000|2022-01-07 16:15:20|2987.69|2987.69|2988.13|2988.13|2988.13|2988.13|2987.69|2987.69|0
1641572130000|2022-01-07 16:15:30|2988.35|2988.35|2988.35|2988.35|2988.35|2988.35|2988.35|2988.35|0
1641572140000|2022-01-07 16:15:40|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|0
1641572160000|2022-01-07 16:16:00|2988.27|2988.27|2988.27|2988.27|2988.27|2988.27|2988.27|2988.27|0
1641572180000|2022-01-07 16:16:20|2988.19|2988.19|2988.19|2988.19|2988.19|2988.19|2988.19|2988.19|0
1641572190000|2022-01-07 16:16:30|2988.32|2988.32|2988.32|2988.32|2988.32|2988.32|2988.32|2988.32|0
1641572200000|2022-01-07 16:16:40|2988.25|2988.25|2988.02|2988.02|2988.29|2988.29|2988.02|2988.02|0
1641572210000|2022-01-07 16:16:50|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|0
1641572220000|2022-01-07 16:17:00|2987.93|2987.93|2987.85|2987.85|2987.93|2987.93|2987.85|2987.85|0
1641572230000|2022-01-07 16:17:10|2987.93|2987.93|2987.93|2987.93|2987.93|2987.93|2987.93|2987.93|0
1641572240000|2022-01-07 16:17:20|2987.85|2987.85|2987.85|2987.85|2987.85|2987.85|2987.85|2987.85|0
1641572250000|2022-01-07 16:17:30|2987.69|2987.69|2987.2|2987.2|2987.69|2987.69|2987.2|2987.2|0
1641572260000|2022-01-07 16:17:40|2987.36|2987.36|2987.51|2987.51|2987.51|2987.51|2987.36|2987.36|0
1641572280000|2022-01-07 16:18:00|2987.44|2987.44|2987.44|2987.44|2987.44|2987.44|2987.44|2987.44|0
1641572290000|2022-01-07 16:18:10|2987.29|2987.29|2987.13|2987.13|2987.29|2987.29|2987.13|2987.13|0
1641572300000|2022-01-07 16:18:20|2986.58|2986.58|2986.41|2986.41|2986.58|2986.58|2986.35|2986.35|0
1641572310000|2022-01-07 16:18:30|2986.34|2986.34|2986.15|2986.15|2986.34|2986.34|2986.15|2986.15|0
1641572330000|2022-01-07 16:18:50|2986.02|2986.02|2985.69|2985.69|2986.02|2986.02|2985.69|2985.69|0
1641572340000|2022-01-07 16:19:00|2985.62|2985.62|2985.47|2985.47|2985.62|2985.62|2985.43|2985.43|0
1641572360000|2022-01-07 16:19:20|2985.41|2985.41|2985.6|2985.6|2985.72|2985.72|2985.41|2985.41|0
1641572370000|2022-01-07 16:19:30|2986|2986|2985.77|2985.77|2986|2986|2985.77|2985.77|0
1641572390000|2022-01-07 16:19:50|2985.71|2985.71|2985.71|2985.71|2985.71|2985.71|2985.71|2985.71|0
1641572400000|2022-01-07 16:20:00|2986.03|2986.03|2986.19|2986.19|2986.19|2986.19|2985.87|2985.87|0
1641572410000|2022-01-07 16:20:10|2986.31|2986.31|2985.83|2985.83|2986.31|2986.31|2985.83|2985.83|0
1641572420000|2022-01-07 16:20:20|2985.53|2985.53|2984.61|2984.61|2985.53|2985.53|2984.61|2984.61|0
1641572440000|2022-01-07 16:20:40|2984.49|2984.49|2984.77|2984.77|2984.77|2984.77|2984.45|2984.45|0
1641572450000|2022-01-07 16:20:50|2984.9|2984.9|2984.86|2984.86|2984.9|2984.9|2984.86|2984.86|0
1641572460000|2022-01-07 16:21:00|2984.6|2984.6|2984.18|2984.18|2984.6|2984.6|2984.18|2984.18|0
1641572470000|2022-01-07 16:21:10|2984.31|2984.31|2984.24|2984.24|2984.31|2984.31|2984.24|2984.24|0
1641572480000|2022-01-07 16:21:20|2984.4|2984.4|2984.4|2984.4|2984.4|2984.4|2984.4|2984.4|0
1641572490000|2022-01-07 16:21:30|2984.09|2984.09|2984.41|2984.41|2984.41|2984.41|2984.09|2984.09|0
1641572500000|2022-01-07 16:21:40|2984.54|2984.54|2984.65|2984.65|2984.65|2984.65|2984.54|2984.54|0
1641572510000|2022-01-07 16:21:50|2984.57|2984.57|2984.58|2984.58|2984.7|2984.7|2984.57|2984.57|0
1641572520000|2022-01-07 16:22:00|2984.71|2984.71|2984.49|2984.49|2984.71|2984.71|2984.49|2984.49|0
1641572530000|2022-01-07 16:22:10|2984.62|2984.62|2984.3|2984.3|2984.62|2984.62|2984.3|2984.3|0
1641572540000|2022-01-07 16:22:20|2984.62|2984.62|2984.62|2984.62|2984.62|2984.62|2984.62|2984.62|0
1641572550000|2022-01-07 16:22:30|2984.49|2984.49|2984.49|2984.49|2984.49|2984.49|2984.49|2984.49|0
1641572560000|2022-01-07 16:22:40|2984.43|2984.43|2984.75|2984.75|2984.75|2984.75|2984.43|2984.43|0
1641572570000|2022-01-07 16:22:50|2984.9|2984.9|2985.05|2985.05|2985.05|2985.05|2984.9|2984.9|0
1641572580000|2022-01-07 16:23:00|2985.16|2985.16|2985.36|2985.36|2985.36|2985.36|2985.16|2985.16|0
1641572590000|2022-01-07 16:23:10|2985.43|2985.43|2986.12|2986.12|2986.12|2986.12|2985.43|2985.43|0
1641572600000|2022-01-07 16:23:20|2986.16|2986.16|2985.85|2985.85|2986.16|2986.16|2985.78|2985.78|0
1641572640000|2022-01-07 16:24:00|2986.16|2986.16|2986.19|2986.19|2986.19|2986.19|2986.04|2986.04|0
1641572650000|2022-01-07 16:24:10|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|2986.3|0
1641572680000|2022-01-07 16:24:40|2986.54|2986.54|2986.54|2986.54|2986.54|2986.54|2986.54|2986.54|0
1641572690000|2022-01-07 16:24:50|2986.42|2986.42|2986.42|2986.42|2986.42|2986.42|2986.42|2986.42|0
1641572700000|2022-01-07 16:25:00|2986.35|2986.35|2986.34|2986.34|2986.47|2986.47|2986.21|2986.21|0
1641572710000|2022-01-07 16:25:10|2986.18|2986.18|2986.18|2986.18|2986.18|2986.18|2986.18|2986.18|0
1641572720000|2022-01-07 16:25:20|2986.07|2986.07|2985.6|2985.6|2986.14|2986.14|2985.6|2985.6|0
1641572730000|2022-01-07 16:25:30|2985.76|2985.76|2985.6|2985.6|2985.76|2985.76|2985.6|2985.6|0
1641572740000|2022-01-07 16:25:40|2985.73|2985.73|2985.93|2985.93|2986.04|2986.04|2985.73|2985.73|0
1641572750000|2022-01-07 16:25:50|2986.05|2986.05|2986.05|2986.05|2986.05|2986.05|2986.05|2986.05|0
1641572770000|2022-01-07 16:26:10|2985.93|2985.93|2986.32|2986.32|2986.32|2986.32|2985.93|2985.93|0
1641572780000|2022-01-07 16:26:20|2986.19|2986.19|2986.59|2986.59|2986.59|2986.59|2986.19|2986.19|0
1641572790000|2022-01-07 16:26:30|2986.66|2986.66|2986.88|2986.88|2986.88|2986.88|2986.66|2986.66|0
1641572800000|2022-01-07 16:26:40|2986.8|2986.8|2986.86|2986.86|2986.86|2986.86|2986.8|2986.8|0
1641572810000|2022-01-07 16:26:50|2986.49|2986.49|2987.04|2987.04|2987.04|2987.04|2986.49|2986.49|0
1641572820000|2022-01-07 16:27:00|2986.89|2986.89|2987.1|2987.1|2987.1|2987.1|2986.73|2986.73|0
1641572830000|2022-01-07 16:27:10|2987.07|2987.07|2987.24|2987.24|2987.24|2987.24|2987.07|2987.07|0
1641572840000|2022-01-07 16:27:20|2987.55|2987.55|2987.55|2987.55|2987.55|2987.55|2987.55|2987.55|0
1641572850000|2022-01-07 16:27:30|2987.81|2987.81|2987.86|2987.86|2987.97|2987.97|2987.81|2987.81|0
1641572870000|2022-01-07 16:27:50|2987.99|2987.99|2987.85|2987.85|2988|2988|2987.85|2987.85|0
1641572880000|2022-01-07 16:28:00|2987.74|2987.74|2987.6|2987.6|2987.74|2987.74|2987.1|2987.1|0
1641572890000|2022-01-07 16:28:10|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|2987.73|0
1641572900000|2022-01-07 16:28:20|2987.77|2987.77|2988.55|2988.55|2988.55|2988.55|2987.77|2987.77|0
1641572910000|2022-01-07 16:28:30|2988.67|2988.67|2989|2989|2989|2989|2988.67|2988.67|0
1641572920000|2022-01-07 16:28:40|2988.73|2988.73|2988.69|2988.69|2988.8|2988.8|2988.56|2988.56|0
1641572930000|2022-01-07 16:28:50|2988.8|2988.8|2989.12|2989.12|2989.12|2989.12|2988.8|2988.8|0
1641572940000|2022-01-07 16:29:00|2989.24|2989.24|2989.34|2989.34|2989.34|2989.34|2989.2|2989.2|0
1641572950000|2022-01-07 16:29:10|2989.4|2989.4|2989.77|2989.77|2989.77|2989.77|2989.4|2989.4|0
1641572960000|2022-01-07 16:29:20|2990.04|2990.04|2990.21|2990.21|2990.21|2990.21|2990|2990|0
1641572970000|2022-01-07 16:29:30|2990.22|2990.22|2991.14|2991.14|2991.14|2991.14|2990.09|2990.09|0
1641572980000|2022-01-07 16:29:40|2991.02|2991.02|2991.17|2991.17|2991.39|2991.39|2990.92|2990.92|0
1641572990000|2022-01-07 16:29:50|2991.1|2991.1|2990.76|2990.76|2991.47|2991.47|2990.55|2990.55|0
1641802500000|2022-01-10 08:15:00|2993.98|2993.98|2993.62|2993.62|2994.07|2994.07|2993.59|2993.59|0
1641802510000|2022-01-10 08:15:10|2993.93|2993.93|2993.33|2993.33|2994.25|2994.25|2993.33|2993.33|0
1641802520000|2022-01-10 08:15:20|2993.02|2993.02|2993.64|2993.64|2993.64|2993.64|2993.02|2993.02|0
1641802530000|2022-01-10 08:15:30|2993.33|2993.33|2993.65|2993.65|2993.65|2993.65|2993.33|2993.33|0
1641802540000|2022-01-10 08:15:40|2994.17|2994.17|2994.17|2994.17|2994.17|2994.17|2994.17|2994.17|0
1641802550000|2022-01-10 08:15:50|2993.86|2993.86|2993.42|2993.42|2994.19|2994.19|2993.42|2993.42|0
1641802560000|2022-01-10 08:16:00|2993.73|2993.73|2994.3|2994.3|2994.3|2994.3|2993.73|2993.73|0
1641802570000|2022-01-10 08:16:10|2994.14|2994.14|2993.92|2993.92|2994.14|2994.14|2993.8|2993.8|0
1641802580000|2022-01-10 08:16:20|2993.72|2993.72|2993.95|2993.95|2993.95|2993.95|2993.61|2993.61|0
1641802590000|2022-01-10 08:16:30|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|2994.08|0
1641802600000|2022-01-10 08:16:40|2994.01|2994.01|2993.89|2993.89|2994.01|2994.01|2993.89|2993.89|0
1641802630000|2022-01-10 08:17:10|2994.02|2994.02|2994.4|2994.4|2994.4|2994.4|2994.02|2994.02|0
1641802640000|2022-01-10 08:17:20|2994.01|2994.01|2994.16|2994.16|2994.27|2994.27|2994.01|2994.01|0
1641802650000|2022-01-10 08:17:30|2994.49|2994.49|2994.93|2994.93|2995.28|2995.28|2994.49|2994.49|0
1641802660000|2022-01-10 08:17:40|2995.19|2995.19|2995.27|2995.27|2995.27|2995.27|2995.19|2995.19|0
1641802680000|2022-01-10 08:18:00|2995.39|2995.39|2995.45|2995.45|2995.52|2995.52|2995.39|2995.39|0
1641802700000|2022-01-10 08:18:20|2995.15|2995.15|2993.74|2993.74|2995.15|2995.15|2993.74|2993.74|0
1641802710000|2022-01-10 08:18:30|2994.36|2994.36|2994.36|2994.36|2994.36|2994.36|2994.36|2994.36|0
1641802720000|2022-01-10 08:18:40|2994.46|2994.46|2994.76|2994.76|2994.76|2994.76|2994.46|2994.46|0
1641802730000|2022-01-10 08:18:50|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|0
1641802740000|2022-01-10 08:19:00|2994.61|2994.61|2994.67|2994.67|2994.67|2994.67|2994.02|2994.02|0
1641802750000|2022-01-10 08:19:10|2994.19|2994.19|2994.63|2994.63|2994.63|2994.63|2994.19|2994.19|0
1641802760000|2022-01-10 08:19:20|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|0
1641802770000|2022-01-10 08:19:30|2994.58|2994.58|2994.36|2994.36|2994.58|2994.58|2994.36|2994.36|0
1641802780000|2022-01-10 08:19:40|2994.89|2994.89|2994.82|2994.82|2995.02|2995.02|2994.82|2994.82|0
1641802790000|2022-01-10 08:19:50|2994.61|2994.61|2994.61|2994.61|2994.61|2994.61|2994.61|2994.61|0
1641802810000|2022-01-10 08:20:10|2994.55|2994.55|2994.76|2994.76|2994.76|2994.76|2994.55|2994.55|0
1641802840000|2022-01-10 08:20:40|2994.87|2994.87|2994.91|2994.91|2994.98|2994.98|2994.87|2994.87|0
1641802850000|2022-01-10 08:20:50|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|0
1641802860000|2022-01-10 08:21:00|2994.52|2994.52|2994.42|2994.42|2994.9|2994.9|2994.41|2994.41|0
1641802870000|2022-01-10 08:21:10|2994.1|2994.1|2994.18|2994.18|2994.18|2994.18|2994.1|2994.1|0
1641802880000|2022-01-10 08:21:20|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|0
1641802890000|2022-01-10 08:21:30|2993.95|2993.95|2993.95|2993.95|2993.95|2993.95|2993.95|2993.95|0
1641802900000|2022-01-10 08:21:40|2993.79|2993.79|2993.73|2993.73|2993.79|2993.79|2993.73|2993.73|0
1641802910000|2022-01-10 08:21:50|2993.8|2993.8|2993.8|2993.8|2993.8|2993.8|2993.8|2993.8|0
1641802920000|2022-01-10 08:22:00|2994.19|2994.19|2995.64|2995.64|2995.64|2995.64|2994.19|2994.19|0
1641802930000|2022-01-10 08:22:10|2995.86|2995.86|2995.86|2995.86|2995.86|2995.86|2995.86|2995.86|0
1641802940000|2022-01-10 08:22:20|2996.2|2996.2|2995.95|2995.95|2996.2|2996.2|2995.95|2995.95|0
1641802950000|2022-01-10 08:22:30|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|0
1641802960000|2022-01-10 08:22:40|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|0
1641802970000|2022-01-10 08:22:50|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|2995.9|0
1641802980000|2022-01-10 08:23:00|2995.84|2995.84|2996.25|2996.25|2996.25|2996.25|2995.65|2995.65|0
1641802990000|2022-01-10 08:23:10|2996.37|2996.37|2996.64|2996.64|2996.64|2996.64|2996.37|2996.37|0
1641803000000|2022-01-10 08:23:20|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|0
1641803010000|2022-01-10 08:23:30|2996.8|2996.8|2997.52|2997.52|2997.52|2997.52|2996.8|2996.8|0
1641803020000|2022-01-10 08:23:40|2997.78|2997.78|2998.13|2998.13|2998.13|2998.13|2997.78|2997.78|0
1641803030000|2022-01-10 08:23:50|2998.61|2998.61|2998.74|2998.74|2998.74|2998.74|2998.61|2998.61|0
1641803040000|2022-01-10 08:24:00|2998.7|2998.7|2998.67|2998.67|2998.7|2998.7|2998.67|2998.67|0
1641803050000|2022-01-10 08:24:10|2998.71|2998.71|2998.71|2998.71|2998.71|2998.71|2998.71|2998.71|0
1641803060000|2022-01-10 08:24:20|2998.67|2998.67|2998.06|2998.06|2998.67|2998.67|2998.06|2998.06|0
1641803070000|2022-01-10 08:24:30|2998.02|2998.02|2997.68|2997.68|2998.02|2998.02|2997.68|2997.68|0
1641803080000|2022-01-10 08:24:40|2998.05|2998.05|2998.17|2998.17|2998.17|2998.17|2998.05|2998.05|0
1641803100000|2022-01-10 08:25:00|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|0
1641803110000|2022-01-10 08:25:10|2998.52|2998.52|2998.67|2998.67|2998.67|2998.67|2998.03|2998.03|0
1641803140000|2022-01-10 08:25:40|2997.71|2997.71|2997.56|2997.56|2997.71|2997.71|2997.56|2997.56|0
1641803150000|2022-01-10 08:25:50|2997.87|2997.87|2998.07|2998.07|2998.33|2998.33|2997.87|2997.87|0
1641803160000|2022-01-10 08:26:00|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|0
1641803190000|2022-01-10 08:26:30|2998.19|2998.19|2998.8|2998.8|2998.8|2998.8|2998.19|2998.19|0
1641803200000|2022-01-10 08:26:40|2998.56|2998.56|2999.01|2999.01|2999.01|2999.01|2998.37|2998.37|0
1641803220000|2022-01-10 08:27:00|2998.95|2998.95|2998.57|2998.57|2998.95|2998.95|2998.57|2998.57|0
1641803230000|2022-01-10 08:27:10|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|0
1641803240000|2022-01-10 08:27:20|2998.37|2998.37|2998.37|2998.37|2998.37|2998.37|2998.37|2998.37|0
1641803250000|2022-01-10 08:27:30|2998.34|2998.34|2998.3|2998.3|2998.34|2998.34|2998.3|2998.3|0
1641803260000|2022-01-10 08:27:40|2998.59|2998.59|2998.59|2998.59|2998.59|2998.59|2998.59|2998.59|0
1641803270000|2022-01-10 08:27:50|2998.66|2998.66|2998.66|2998.66|2998.66|2998.66|2998.66|2998.66|0
1641803280000|2022-01-10 08:28:00|2999.06|2999.06|2998.79|2998.79|2999.4|2999.4|2998.79|2998.79|0
1641803290000|2022-01-10 08:28:10|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|0
1641803300000|2022-01-10 08:28:20|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|0
1641803310000|2022-01-10 08:28:30|2998.83|2998.83|2999.37|2999.37|2999.37|2999.37|2998.83|2998.83|0
1641803320000|2022-01-10 08:28:40|2999.49|2999.49|2999.71|2999.71|2999.79|2999.79|2999.49|2999.49|0
1641803330000|2022-01-10 08:28:50|2999.83|2999.83|2999.55|2999.55|2999.83|2999.83|2999.55|2999.55|0
1641803340000|2022-01-10 08:29:00|2999.48|2999.48|2999.36|2999.36|2999.48|2999.48|2999.36|2999.36|0
1641803350000|2022-01-10 08:29:10|2999.83|2999.83|2999.59|2999.59|2999.83|2999.83|2999.59|2999.59|0
1641803360000|2022-01-10 08:29:20|2998.93|2998.93|2998.42|2998.42|2999.03|2999.03|2998.42|2998.42|0
1641803390000|2022-01-10 08:29:50|2998.35|2998.35|2997.79|2997.79|2998.49|2998.49|2997.79|2997.79|0
1641803400000|2022-01-10 08:30:00|2996.84|2996.84|2995.34|2995.34|2996.84|2996.84|2995.34|2995.34|0
1641803420000|2022-01-10 08:30:20|2994.4|2994.4|2993.02|2993.02|2994.4|2994.4|2993.02|2993.02|0
1641803430000|2022-01-10 08:30:30|2992.98|2992.98|2992.82|2992.82|2993.2|2993.2|2992.82|2992.82|0
1641803440000|2022-01-10 08:30:40|2992.51|2992.51|2991.77|2991.77|2992.51|2992.51|2991.77|2991.77|0
1641803450000|2022-01-10 08:30:50|2992.39|2992.39|2992.08|2992.08|2992.39|2992.39|2991.47|2991.47|0
1641803460000|2022-01-10 08:31:00|2991.97|2991.97|2989.99|2989.99|2991.97|2991.97|2989.99|2989.99|0
1641803470000|2022-01-10 08:31:10|2989.71|2989.71|2987.86|2987.86|2989.71|2989.71|2987.7|2987.7|0
1641803480000|2022-01-10 08:31:20|2987.55|2987.55|2987.55|2987.55|2987.55|2987.55|2987.55|2987.55|0
1641803490000|2022-01-10 08:31:30|2987.79|2987.79|2987.79|2987.79|2987.79|2987.79|2987.79|2987.79|0
1641803500000|2022-01-10 08:31:40|2987.93|2987.93|2988.28|2988.28|2988.28|2988.28|2987.93|2987.93|0
1641803510000|2022-01-10 08:31:50|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|0
1641803520000|2022-01-10 08:32:00|2988.66|2988.66|2988.77|2988.77|2989.09|2989.09|2988.66|2988.66|0
1641803530000|2022-01-10 08:32:10|2988.85|2988.85|2988.85|2988.85|2988.85|2988.85|2988.63|2988.63|0
1641803540000|2022-01-10 08:32:20|2989.03|2989.03|2989.1|2989.1|2989.1|2989.1|2988.75|2988.75|0
1641803550000|2022-01-10 08:32:30|2989.03|2989.03|2989.03|2989.03|2989.03|2989.03|2989.03|2989.03|0
1641803570000|2022-01-10 08:32:50|2989.21|2989.21|2989.15|2989.15|2989.21|2989.21|2989.15|2989.15|0
1641803580000|2022-01-10 08:33:00|2988.99|2988.99|2988.99|2988.99|2988.99|2988.99|2988.99|2988.99|0
1641803590000|2022-01-10 08:33:10|2989.21|2989.21|2988.54|2988.54|2989.21|2989.21|2988.54|2988.54|0
1641803600000|2022-01-10 08:33:20|2988.23|2988.23|2988.23|2988.23|2988.23|2988.23|2988.23|2988.23|0
1641803610000|2022-01-10 08:33:30|2988.34|2988.34|2988.83|2988.83|2988.83|2988.83|2988.34|2988.34|0
1641803620000|2022-01-10 08:33:40|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|2988.4|0
1641803650000|2022-01-10 08:34:10|2988.18|2988.18|2988.06|2988.06|2988.18|2988.18|2988.06|2988.06|0
1641803660000|2022-01-10 08:34:20|2987.66|2987.66|2987.42|2987.42|2987.66|2987.66|2987.42|2987.42|0
1641803680000|2022-01-10 08:34:40|2987.79|2987.79|2988.45|2988.45|2988.45|2988.45|2987.79|2987.79|0
1641803690000|2022-01-10 08:34:50|2988.51|2988.51|2988.51|2988.51|2988.51|2988.51|2988.51|2988.51|0
1641803700000|2022-01-10 08:35:00|2987.83|2987.83|2987.99|2987.99|2987.99|2987.99|2987.83|2987.83|0
1641803710000|2022-01-10 08:35:10|2987.95|2987.95|2987.29|2987.29|2988.01|2988.01|2987.29|2987.29|0
1641803720000|2022-01-10 08:35:20|2987.4|2987.4|2987.4|2987.4|2987.4|2987.4|2987.4|2987.4|0
1641803740000|2022-01-10 08:35:40|2987.51|2987.51|2987.16|2987.16|2987.51|2987.51|2987.16|2987.16|0
1641803750000|2022-01-10 08:35:50|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|0
1641803760000|2022-01-10 08:36:00|2987.21|2987.21|2985.71|2985.71|2987.21|2987.21|2985.71|2985.71|0
1641803770000|2022-01-10 08:36:10|2985.46|2985.46|2984.97|2984.97|2985.46|2985.46|2984.97|2984.97|0
1641803780000|2022-01-10 08:36:20|2984.66|2984.66|2984.35|2984.35|2984.66|2984.66|2984.35|2984.35|0
1641803810000|2022-01-10 08:36:50|2984.28|2984.28|2983.85|2983.85|2984.28|2984.28|2983.85|2983.85|0
1641803820000|2022-01-10 08:37:00|2983.06|2983.06|2983.02|2983.02|2983.06|2983.06|2982.53|2982.53|0
1641803830000|2022-01-10 08:37:10|2982.49|2982.49|2982.49|2982.49|2982.49|2982.49|2982.49|2982.49|0
1641803850000|2022-01-10 08:37:30|2982.37|2982.37|2982.37|2982.37|2982.37|2982.37|2982.37|2982.37|0
1641803860000|2022-01-10 08:37:40|2982.05|2982.05|2982.05|2982.05|2982.05|2982.05|2982.05|2982.05|0
1641803880000|2022-01-10 08:38:00|2981.94|2981.94|2982.01|2982.01|2982.01|2982.01|2981.94|2981.94|0
1641803890000|2022-01-10 08:38:10|2982.13|2982.13|2982.38|2982.38|2982.38|2982.38|2982.13|2982.13|0
1641803910000|2022-01-10 08:38:30|2982.3|2982.3|2982.73|2982.73|2982.73|2982.73|2982.3|2982.3|0
1641803920000|2022-01-10 08:38:40|2982.86|2982.86|2982.86|2982.86|2982.86|2982.86|2982.86|2982.86|0
1641803930000|2022-01-10 08:38:50|2982.7|2982.7|2982.28|2982.28|2982.7|2982.7|2982.28|2982.28|0
1641803940000|2022-01-10 08:39:00|2982.43|2982.43|2983.96|2983.96|2983.96|2983.96|2982.43|2982.43|0
1641803950000|2022-01-10 08:39:10|2983.84|2983.84|2983.96|2983.96|2984.09|2984.09|2983.84|2983.84|0
1641803960000|2022-01-10 08:39:20|2983.57|2983.57|2983.25|2983.25|2983.57|2983.57|2983.25|2983.25|0
1641803970000|2022-01-10 08:39:30|2982.95|2982.95|2982.85|2982.85|2982.95|2982.95|2982.85|2982.85|0
1641803980000|2022-01-10 08:39:40|2982.53|2982.53|2982.21|2982.21|2982.53|2982.53|2982.21|2982.21|0
1641803990000|2022-01-10 08:39:50|2982.25|2982.25|2981.96|2981.96|2982.49|2982.49|2981.96|2981.96|0
1641804000000|2022-01-10 08:40:00|2982|2982|2980.28|2980.28|2982|2982|2980.28|2980.28|0
1641804010000|2022-01-10 08:40:10|2980.4|2980.4|2980.52|2980.52|2980.64|2980.64|2980.4|2980.4|0
1641804020000|2022-01-10 08:40:20|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|0
1641804030000|2022-01-10 08:40:30|2980.92|2980.92|2981.23|2981.23|2981.23|2981.23|2980.92|2980.92|0
1641804040000|2022-01-10 08:40:40|2981.16|2981.16|2981.16|2981.16|2981.16|2981.16|2981.16|2981.16|0
1641804050000|2022-01-10 08:40:50|2981.28|2981.28|2980.97|2980.97|2981.28|2981.28|2980.97|2980.97|0
1641804060000|2022-01-10 08:41:00|2980.86|2980.86|2980.97|2980.97|2980.97|2980.97|2980.86|2980.86|0
1641804070000|2022-01-10 08:41:10|2981.04|2981.04|2981|2981|2981.04|2981.04|2981|2981|0
1641804080000|2022-01-10 08:41:20|2981.08|2981.08|2979.04|2979.04|2981.08|2981.08|2979.04|2979.04|0
1641804090000|2022-01-10 08:41:30|2978.85|2978.85|2978.64|2978.64|2978.85|2978.85|2978.24|2978.24|0
1641804110000|2022-01-10 08:41:50|2978.97|2978.97|2979.44|2979.44|2979.44|2979.44|2978.97|2978.97|0
1641804120000|2022-01-10 08:42:00|2979.56|2979.56|2979.76|2979.76|2979.76|2979.76|2979.56|2979.56|0
1641804130000|2022-01-10 08:42:10|2979.32|2979.32|2978.14|2978.14|2979.32|2979.32|2978.14|2978.14|0
1641804140000|2022-01-10 08:42:20|2977.84|2977.84|2977.84|2977.84|2977.84|2977.84|2977.84|2977.84|0
1641804150000|2022-01-10 08:42:30|2977.96|2977.96|2977.58|2977.58|2977.96|2977.96|2977.47|2977.47|0
1641804160000|2022-01-10 08:42:40|2977.65|2977.65|2977.85|2977.85|2977.92|2977.92|2977.65|2977.65|0
1641804170000|2022-01-10 08:42:50|2977.96|2977.96|2978|2978|2978|2978|2977.9|2977.9|0
1641804180000|2022-01-10 08:43:00|2978.11|2978.11|2979.17|2979.17|2979.17|2979.17|2978.11|2978.11|0
1641804190000|2022-01-10 08:43:10|2979.42|2979.42|2979.13|2979.13|2979.42|2979.42|2979.13|2979.13|0
1641804200000|2022-01-10 08:43:20|2979.27|2979.27|2979.45|2979.45|2979.56|2979.56|2979.27|2979.27|0
1641804210000|2022-01-10 08:43:30|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|2979.29|0
1641804220000|2022-01-10 08:43:40|2979.76|2979.76|2979.79|2979.79|2979.91|2979.91|2979.76|2979.76|0
1641804230000|2022-01-10 08:43:50|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|0
1641804240000|2022-01-10 08:44:00|2980.05|2980.05|2979.07|2979.07|2980.05|2980.05|2979.07|2979.07|0
1641804250000|2022-01-10 08:44:10|2979.68|2979.68|2980.11|2980.11|2980.11|2980.11|2979.68|2979.68|0
1641804260000|2022-01-10 08:44:20|2979.49|2979.49|2979.49|2979.49|2979.49|2979.49|2979.49|2979.49|0
1641804270000|2022-01-10 08:44:30|2979.21|2979.21|2979.21|2979.21|2979.21|2979.21|2979.21|2979.21|0
1641804290000|2022-01-10 08:44:50|2979.14|2979.14|2979.82|2979.82|2979.82|2979.82|2979.14|2979.14|0
1641804300000|2022-01-10 08:45:00|2980.18|2980.18|2980.1|2980.1|2980.48|2980.48|2979.82|2979.82|0
1641804310000|2022-01-10 08:45:10|2979.7|2979.7|2980.15|2980.15|2980.15|2980.15|2979.7|2979.7|0
1641804320000|2022-01-10 08:45:20|2980.54|2980.54|2980.13|2980.13|2980.68|2980.68|2980.13|2980.13|0
1641804340000|2022-01-10 08:45:40|2980.01|2980.01|2979.67|2979.67|2980.01|2980.01|2979.67|2979.67|0
1641804350000|2022-01-10 08:45:50|2979.78|2979.78|2979.89|2979.89|2979.89|2979.89|2979.78|2979.78|0
1641804360000|2022-01-10 08:46:00|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|0
1641804370000|2022-01-10 08:46:10|2979.89|2979.89|2979.89|2979.89|2979.89|2979.89|2979.89|2979.89|0
1641804380000|2022-01-10 08:46:20|2980.03|2980.03|2979.71|2979.71|2980.03|2980.03|2979.71|2979.71|0
1641804390000|2022-01-10 08:46:30|2979.64|2979.64|2980.41|2980.41|2980.41|2980.41|2979.64|2979.64|0
1641804400000|2022-01-10 08:46:40|2980.28|2980.28|2980.34|2980.34|2980.59|2980.59|2980.04|2980.04|0
1641804410000|2022-01-10 08:46:50|2980.83|2980.83|2980.83|2980.83|2980.83|2980.83|2980.83|2980.83|0
1641804420000|2022-01-10 08:47:00|2980.51|2980.51|2980.15|2980.15|2980.51|2980.51|2980.15|2980.15|0
1641804430000|2022-01-10 08:47:10|2980.04|2980.04|2979.98|2979.98|2980.15|2980.15|2979.86|2979.86|0
1641804450000|2022-01-10 08:47:30|2979.74|2979.74|2979.74|2979.74|2979.74|2979.74|2979.74|2979.74|0
1641804460000|2022-01-10 08:47:40|2979.87|2979.87|2980.5|2980.5|2980.5|2980.5|2979.87|2979.87|0
1641804470000|2022-01-10 08:47:50|2980.38|2980.38|2980.81|2980.81|2980.81|2980.81|2980.38|2980.38|0
1641804480000|2022-01-10 08:48:00|2980.54|2980.54|2980.54|2980.54|2980.54|2980.54|2980.54|2980.54|0
1641804490000|2022-01-10 08:48:10|2980.42|2980.42|2980.42|2980.42|2980.42|2980.42|2980.42|2980.42|0
1641804500000|2022-01-10 08:48:20|2980.85|2980.85|2980.71|2980.71|2981.06|2981.06|2980.71|2980.71|0
1641804510000|2022-01-10 08:48:30|2980.78|2980.78|2980.78|2980.78|2980.78|2980.78|2980.78|2980.78|0
1641804540000|2022-01-10 08:49:00|2980.94|2980.94|2980.78|2980.78|2980.94|2980.94|2980.78|2980.78|0
1641804560000|2022-01-10 08:49:20|2980.9|2980.9|2980.9|2980.9|2980.9|2980.9|2980.9|2980.9|0
1641804570000|2022-01-10 08:49:30|2980.93|2980.93|2980.89|2980.89|2980.96|2980.96|2980.89|2980.89|0
1641804580000|2022-01-10 08:49:40|2981.04|2981.04|2981.04|2981.04|2981.04|2981.04|2981.04|2981.04|0
1641804600000|2022-01-10 08:50:00|2980.79|2980.79|2980.61|2980.61|2980.91|2980.91|2980.61|2980.61|0
1641804610000|2022-01-10 08:50:10|2980.43|2980.43|2980.15|2980.15|2980.43|2980.43|2980.15|2980.15|0
1641804620000|2022-01-10 08:50:20|2980.3|2980.3|2980.41|2980.41|2980.41|2980.41|2980.3|2980.3|0
1641804650000|2022-01-10 08:50:50|2980.58|2980.58|2980.58|2980.58|2980.58|2980.58|2980.58|2980.58|0
1641804660000|2022-01-10 08:51:00|2980.86|2980.86|2980.52|2980.52|2980.86|2980.86|2980.52|2980.52|0
1641804670000|2022-01-10 08:51:10|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|0
1641804710000|2022-01-10 08:51:50|2980.82|2980.82|2980.82|2980.82|2980.82|2980.82|2980.82|2980.82|0
1641804720000|2022-01-10 08:52:00|2980.94|2980.94|2980.38|2980.38|2980.94|2980.94|2980.38|2980.38|0
1641804730000|2022-01-10 08:52:10|2980.49|2980.49|2980.34|2980.34|2980.83|2980.83|2980.34|2980.34|0
1641804750000|2022-01-10 08:52:30|2980.2|2980.2|2980.3|2980.3|2980.56|2980.56|2980.2|2980.2|0
1641804760000|2022-01-10 08:52:40|2980.16|2980.16|2980.23|2980.23|2980.23|2980.23|2980.16|2980.16|0
1641804780000|2022-01-10 08:53:00|2980.07|2980.07|2979.95|2979.95|2980.07|2980.07|2979.95|2979.95|0
1641804790000|2022-01-10 08:53:10|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|0
1641804800000|2022-01-10 08:53:20|2980.41|2980.41|2980.43|2980.43|2980.43|2980.43|2980.19|2980.19|0
1641804810000|2022-01-10 08:53:30|2980.07|2980.07|2980.07|2980.07|2980.07|2980.07|2980.07|2980.07|0
1641804820000|2022-01-10 08:53:40|2980.55|2980.55|2980.55|2980.55|2980.68|2980.68|2980.55|2980.55|0
1641804830000|2022-01-10 08:53:50|2980.39|2980.39|2980.51|2980.51|2980.51|2980.51|2980.27|2980.27|0
1641804840000|2022-01-10 08:54:00|2980.38|2980.38|2980.53|2980.53|2980.53|2980.53|2980.38|2980.38|0
1641804860000|2022-01-10 08:54:20|2980.58|2980.58|2981.1|2981.1|2981.1|2981.1|2980.58|2980.58|0
1641804870000|2022-01-10 08:54:30|2981.17|2981.17|2981.31|2981.31|2981.31|2981.31|2981.17|2981.17|0
1641804910000|2022-01-10 08:55:10|2981.19|2981.19|2981.24|2981.24|2981.24|2981.24|2981.19|2981.19|0
1641804920000|2022-01-10 08:55:20|2981.36|2981.36|2981.36|2981.36|2981.36|2981.36|2981.36|2981.36|0
1641804950000|2022-01-10 08:55:50|2981.43|2981.43|2981.66|2981.66|2981.66|2981.66|2981.43|2981.43|0
1641804960000|2022-01-10 08:56:00|2981.72|2981.72|2982.43|2982.43|2982.43|2982.43|2981.72|2981.72|0
1641804970000|2022-01-10 08:56:10|2982.99|2982.99|2984.56|2984.56|2984.56|2984.56|2982.99|2982.99|0
1641804980000|2022-01-10 08:56:20|2984.64|2984.64|2985.07|2985.07|2985.07|2985.07|2984.64|2984.64|0
1641804990000|2022-01-10 08:56:30|2985.11|2985.11|2985.69|2985.69|2985.97|2985.97|2985.11|2985.11|0
1641805050000|2022-01-10 08:57:30|2985.88|2985.88|2986.14|2986.14|2986.14|2986.14|2985.88|2985.88|0
1641805060000|2022-01-10 08:57:40|2986.5|2986.5|2987.34|2987.34|2987.34|2987.34|2986.5|2986.5|0
1641805070000|2022-01-10 08:57:50|2987.5|2987.5|2987.69|2987.69|2987.94|2987.94|2987.5|2987.5|0
1641805090000|2022-01-10 08:58:10|2987.87|2987.87|2988.77|2988.77|2988.77|2988.77|2987.87|2987.87|0
1641805100000|2022-01-10 08:58:20|2989.06|2989.06|2989.2|2989.2|2989.2|2989.2|2989.06|2989.06|0
1641805110000|2022-01-10 08:58:30|2989.39|2989.39|2989.5|2989.5|2989.5|2989.5|2989.39|2989.39|0
1641805120000|2022-01-10 08:58:40|2989.67|2989.67|2990.3|2990.3|2990.3|2990.3|2989.67|2989.67|0
1641805130000|2022-01-10 08:58:50|2990.18|2990.18|2990.18|2990.18|2990.18|2990.18|2990.18|2990.18|0
1641805150000|2022-01-10 08:59:10|2990.35|2990.35|2990.01|2990.01|2990.35|2990.35|2990.01|2990.01|0
1641805160000|2022-01-10 08:59:20|2989.81|2989.81|2989.61|2989.61|2989.81|2989.81|2989.54|2989.54|0
1641805170000|2022-01-10 08:59:30|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|2989.5|0
1641805180000|2022-01-10 08:59:40|2989.13|2989.13|2989.31|2989.31|2989.31|2989.31|2989.06|2989.06|0
1641805190000|2022-01-10 08:59:50|2989.42|2989.42|2989.29|2989.29|2989.42|2989.42|2989.16|2989.16|0
1641805200000|2022-01-10 09:00:00|2989.17|2989.17|2988.87|2988.87|2989.18|2989.18|2988.87|2988.87|0
1641805220000|2022-01-10 09:00:20|2988.63|2988.63|2988.63|2988.63|2988.63|2988.63|2988.63|2988.63|0
1641805230000|2022-01-10 09:00:30|2988.14|2988.14|2987.81|2987.81|2988.14|2988.14|2987.77|2987.77|0
1641805240000|2022-01-10 09:00:40|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|0
1641805260000|2022-01-10 09:01:00|2988.27|2988.27|2989.02|2989.02|2989.02|2989.02|2988.27|2988.27|0
1641805270000|2022-01-10 09:01:10|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|2989.2|0
1641805300000|2022-01-10 09:01:40|2989.56|2989.56|2990.34|2990.34|2990.34|2990.34|2989.56|2989.56|0
1641805310000|2022-01-10 09:01:50|2990.45|2990.45|2991.24|2991.24|2991.24|2991.24|2990.45|2990.45|0
1641805320000|2022-01-10 09:02:00|2991.46|2991.46|2991.67|2991.67|2991.67|2991.67|2991.46|2991.46|0
1641805330000|2022-01-10 09:02:10|2991.79|2991.79|2991.68|2991.68|2991.95|2991.95|2991.68|2991.68|0
1641805340000|2022-01-10 09:02:20|2991.55|2991.55|2991.69|2991.69|2991.69|2991.69|2991.55|2991.55|0
1641805350000|2022-01-10 09:02:30|2991.92|2991.92|2991.65|2991.65|2991.92|2991.92|2991.65|2991.65|0
1641805360000|2022-01-10 09:02:40|2991.69|2991.69|2991.08|2991.08|2991.69|2991.69|2991.08|2991.08|0
1641805400000|2022-01-10 09:03:20|2991.14|2991.14|2991.37|2991.37|2991.37|2991.37|2991.14|2991.14|0
1641805410000|2022-01-10 09:03:30|2991.24|2991.24|2991.19|2991.19|2991.59|2991.59|2991.19|2991.19|0
1641805420000|2022-01-10 09:03:40|2991.35|2991.35|2991.59|2991.59|2991.59|2991.59|2991.22|2991.22|0
1641805430000|2022-01-10 09:03:50|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|0
1641805440000|2022-01-10 09:04:00|2991.49|2991.49|2991.49|2991.49|2991.49|2991.49|2991.49|2991.49|0
1641805450000|2022-01-10 09:04:10|2991.57|2991.57|2990.97|2990.97|2991.57|2991.57|2990.97|2990.97|0
1641805470000|2022-01-10 09:04:30|2990.81|2990.81|2990.69|2990.69|2990.81|2990.81|2990.69|2990.69|0
1641805480000|2022-01-10 09:04:40|2990.37|2990.37|2989.66|2989.66|2990.37|2990.37|2989.66|2989.66|0
1641805490000|2022-01-10 09:04:50|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|0
1641805500000|2022-01-10 09:05:00|2989.66|2989.66|2989.59|2989.59|2989.66|2989.66|2989.59|2989.59|0
1641805530000|2022-01-10 09:05:30|2989.33|2989.33|2989.57|2989.57|2989.57|2989.57|2989.33|2989.33|0
1641805540000|2022-01-10 09:05:40|2989.33|2989.33|2988.28|2988.28|2989.33|2989.33|2988.28|2988.28|0
1641805550000|2022-01-10 09:05:50|2988.23|2988.23|2987.06|2987.06|2988.23|2988.23|2987.06|2987.06|0
1641805560000|2022-01-10 09:06:00|2987|2987|2987.2|2987.2|2987.36|2987.36|2986.57|2986.57|0
1641805580000|2022-01-10 09:06:20|2987.4|2987.4|2987.55|2987.55|2987.55|2987.55|2987.36|2987.36|0
1641805590000|2022-01-10 09:06:30|2987.71|2987.71|2987.49|2987.49|2987.84|2987.84|2987.49|2987.49|0
1641805600000|2022-01-10 09:06:40|2987.79|2987.79|2988.4|2988.4|2988.4|2988.4|2987.79|2987.79|0
1641805610000|2022-01-10 09:06:50|2988.52|2988.52|2988.52|2988.52|2988.52|2988.52|2988.52|2988.52|0
1641805620000|2022-01-10 09:07:00|2988.28|2988.28|2988.7|2988.7|2988.7|2988.7|2988.28|2988.28|0
1641805640000|2022-01-10 09:07:20|2989.02|2989.02|2989.5|2989.5|2989.5|2989.5|2989.02|2989.02|0
1641805660000|2022-01-10 09:07:40|2989.63|2989.63|2989.36|2989.36|2989.63|2989.63|2988.97|2988.97|0
1641805670000|2022-01-10 09:07:50|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|0
1641805680000|2022-01-10 09:08:00|2988.58|2988.58|2989.11|2989.11|2989.51|2989.51|2988.58|2988.58|0
1641805690000|2022-01-10 09:08:10|2989.32|2989.32|2988.78|2988.78|2989.32|2989.32|2988.78|2988.78|0
1641805700000|2022-01-10 09:08:20|2988.38|2988.38|2988.64|2988.64|2988.64|2988.64|2988.38|2988.38|0
1641805710000|2022-01-10 09:08:30|2988.87|2988.87|2989.07|2989.07|2989.07|2989.07|2988.87|2988.87|0
1641805750000|2022-01-10 09:09:10|2988.86|2988.86|2988.93|2988.93|2988.93|2988.93|2988.86|2988.86|0
1641805760000|2022-01-10 09:09:20|2989.06|2989.06|2989.06|2989.06|2989.06|2989.06|2989.06|2989.06|0
1641805770000|2022-01-10 09:09:30|2988.93|2988.93|2988.93|2988.93|2988.93|2988.93|2988.93|2988.93|0
1641805780000|2022-01-10 09:09:40|2988.82|2988.82|2988.31|2988.31|2988.82|2988.82|2988.31|2988.31|0
1641805800000|2022-01-10 09:10:00|2988.2|2988.2|2987.33|2987.33|2988.2|2988.2|2987.08|2987.08|0
1641805810000|2022-01-10 09:10:10|2987.54|2987.54|2987.47|2987.47|2987.54|2987.54|2987.47|2987.47|0
1641805820000|2022-01-10 09:10:20|2987.35|2987.35|2987.35|2987.35|2987.35|2987.35|2987.35|2987.35|0
1641805840000|2022-01-10 09:10:40|2987.23|2987.23|2986.98|2986.98|2987.23|2987.23|2986.98|2986.98|0
1641805850000|2022-01-10 09:10:50|2987.05|2987.05|2986.98|2986.98|2987.05|2987.05|2986.98|2986.98|0
1641805860000|2022-01-10 09:11:00|2987.23|2987.23|2987.1|2987.1|2987.23|2987.23|2987.1|2987.1|0
1641805870000|2022-01-10 09:11:10|2987.54|2987.54|2988.27|2988.27|2988.27|2988.27|2987.54|2987.54|0
1641805880000|2022-01-10 09:11:20|2988.33|2988.33|2988.78|2988.78|2988.78|2988.78|2988.33|2988.33|0
1641805890000|2022-01-10 09:11:30|2989.26|2989.26|2989.52|2989.52|2989.84|2989.84|2989.26|2989.26|0
1641805900000|2022-01-10 09:11:40|2989.58|2989.58|2989.46|2989.46|2989.58|2989.58|2989.46|2989.46|0
1641805910000|2022-01-10 09:11:50|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|0
1641805930000|2022-01-10 09:12:10|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|0
1641805960000|2022-01-10 09:12:40|2989.96|2989.96|2990.26|2990.26|2990.26|2990.26|2989.96|2989.96|0
1641805980000|2022-01-10 09:13:00|2990.37|2990.37|2990.01|2990.01|2990.37|2990.37|2990.01|2990.01|0
1641805990000|2022-01-10 09:13:10|2989.06|2989.06|2989.06|2989.06|2989.06|2989.06|2989.06|2989.06|0
1641806000000|2022-01-10 09:13:20|2988.84|2988.84|2988.99|2988.99|2988.99|2988.99|2988.84|2988.84|0
1641806010000|2022-01-10 09:13:30|2988.68|2988.68|2988.68|2988.68|2988.68|2988.68|2988.68|2988.68|0
1641806020000|2022-01-10 09:13:40|2988.57|2988.57|2988.57|2988.57|2988.57|2988.57|2988.57|2988.57|0
1641806030000|2022-01-10 09:13:50|2988.45|2988.45|2988.61|2988.61|2988.61|2988.61|2988.45|2988.45|0
1641806040000|2022-01-10 09:14:00|2988.77|2988.77|2988.77|2988.77|2988.99|2988.99|2988.77|2988.77|0
1641806050000|2022-01-10 09:14:10|2988.65|2988.65|2988.51|2988.51|2988.65|2988.65|2988.17|2988.17|0
1641806060000|2022-01-10 09:14:20|2988.63|2988.63|2988.51|2988.51|2988.63|2988.63|2988.51|2988.51|0
1641806080000|2022-01-10 09:14:40|2988.13|2988.13|2986.59|2986.59|2988.13|2988.13|2986.59|2986.59|0
1641806090000|2022-01-10 09:14:50|2986.48|2986.48|2986.6|2986.6|2986.6|2986.6|2986.48|2986.48|0
1641806100000|2022-01-10 09:15:00|2986.67|2986.67|2986.95|2986.95|2987.19|2987.19|2986.67|2986.67|0
1641806120000|2022-01-10 09:15:20|2987.19|2987.19|2986.95|2986.95|2987.19|2987.19|2986.95|2986.95|0
1641806130000|2022-01-10 09:15:30|2987.17|2987.17|2987.17|2987.17|2987.17|2987.17|2987.17|2987.17|0
1641806140000|2022-01-10 09:15:40|2987.06|2987.06|2986.96|2986.96|2987.54|2987.54|2986.96|2986.96|0
1641806150000|2022-01-10 09:15:50|2986.8|2986.8|2986.64|2986.64|2986.8|2986.8|2986.64|2986.64|0
1641806160000|2022-01-10 09:16:00|2986.53|2986.53|2987.09|2987.09|2987.09|2987.09|2986.53|2986.53|0
1641806170000|2022-01-10 09:16:10|2987.15|2987.15|2987.09|2987.09|2987.15|2987.15|2987.09|2987.09|0
1641806180000|2022-01-10 09:16:20|2987.22|2987.22|2986.5|2986.5|2987.22|2987.22|2986.5|2986.5|0
1641806190000|2022-01-10 09:16:30|2986.34|2986.34|2986.5|2986.5|2986.5|2986.5|2986.34|2986.34|0
1641806210000|2022-01-10 09:16:50|2986.36|2986.36|2986.56|2986.56|2986.56|2986.56|2986.36|2986.36|0
1641806220000|2022-01-10 09:17:00|2986.69|2986.69|2986.64|2986.64|2986.75|2986.75|2986.58|2986.58|0
1641806230000|2022-01-10 09:17:10|2987.01|2987.01|2986.82|2986.82|2987.01|2987.01|2986.82|2986.82|0
1641806240000|2022-01-10 09:17:20|2986.88|2986.88|2986.77|2986.77|2986.88|2986.88|2986.77|2986.77|0
1641806250000|2022-01-10 09:17:30|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|0
1641806270000|2022-01-10 09:17:50|2986.67|2986.67|2986.67|2986.67|2986.67|2986.67|2986.67|2986.67|0
1641806280000|2022-01-10 09:18:00|2986.99|2986.99|2986.88|2986.88|2986.99|2986.99|2986.88|2986.88|0
1641806300000|2022-01-10 09:18:20|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|0
1641806310000|2022-01-10 09:18:30|2986.87|2986.87|2987.11|2987.11|2987.11|2987.11|2986.87|2986.87|0
1641806320000|2022-01-10 09:18:40|2986.95|2986.95|2986.95|2986.95|2986.95|2986.95|2986.95|2986.95|0
1641806330000|2022-01-10 09:18:50|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|0
1641806340000|2022-01-10 09:19:00|2986.62|2986.62|2986.88|2986.88|2986.88|2986.88|2986.62|2986.62|0
1641806350000|2022-01-10 09:19:10|2987.05|2987.05|2987.05|2987.05|2987.05|2987.05|2987.05|2987.05|0
1641806360000|2022-01-10 09:19:20|2987.42|2987.42|2987.42|2987.42|2987.42|2987.42|2987.42|2987.42|0
1641806370000|2022-01-10 09:19:30|2987.73|2987.73|2988.62|2988.62|2988.62|2988.62|2987.73|2987.73|0
1641806380000|2022-01-10 09:19:40|2988.87|2988.87|2989.47|2989.47|2989.47|2989.47|2988.87|2988.87|0
1641806390000|2022-01-10 09:19:50|2990.08|2990.08|2990.07|2990.07|2990.45|2990.45|2990.07|2990.07|0
1641806410000|2022-01-10 09:20:10|2990.32|2990.32|2990.44|2990.44|2990.44|2990.44|2990.32|2990.32|0
1641806420000|2022-01-10 09:20:20|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|0
1641806430000|2022-01-10 09:20:30|2990.46|2990.46|2990.46|2990.46|2990.46|2990.46|2990.46|2990.46|0
1641806440000|2022-01-10 09:20:40|2990.58|2990.58|2990.58|2990.58|2990.58|2990.58|2990.46|2990.46|0
1641806470000|2022-01-10 09:21:10|2990.69|2990.69|2991.04|2991.04|2991.04|2991.04|2990.69|2990.69|0
1641806480000|2022-01-10 09:21:20|2991.68|2991.68|2991.83|2991.83|2991.83|2991.83|2991.68|2991.68|0
1641806490000|2022-01-10 09:21:30|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|2991.69|0
1641806520000|2022-01-10 09:22:00|2991.91|2991.91|2992.66|2992.66|2992.66|2992.66|2991.91|2991.91|0
1641806530000|2022-01-10 09:22:10|2992.62|2992.62|2992.46|2992.46|2992.62|2992.62|2992.33|2992.33|0
1641806540000|2022-01-10 09:22:20|2992.3|2992.3|2993.1|2993.1|2993.1|2993.1|2992.3|2992.3|0
1641806550000|2022-01-10 09:22:30|2993.22|2993.22|2993.62|2993.62|2993.62|2993.62|2993.22|2993.22|0
1641806560000|2022-01-10 09:22:40|2993.51|2993.51|2993.14|2993.14|2993.51|2993.51|2993.14|2993.14|0
1641806570000|2022-01-10 09:22:50|2993.53|2993.53|2993.27|2993.27|2993.53|2993.53|2993.27|2993.27|0
1641806580000|2022-01-10 09:23:00|2993.34|2993.34|2993.41|2993.41|2993.41|2993.41|2993.34|2993.34|0
1641806590000|2022-01-10 09:23:10|2993.67|2993.67|2993.8|2993.8|2993.8|2993.8|2993.67|2993.67|0
1641806610000|2022-01-10 09:23:30|2993.92|2993.92|2994.6|2994.6|2994.6|2994.6|2993.92|2993.92|0
1641806640000|2022-01-10 09:24:00|2994.74|2994.74|2994.43|2994.43|2994.87|2994.87|2994.43|2994.43|0
1641806650000|2022-01-10 09:24:10|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|2994.31|0
1641806660000|2022-01-10 09:24:20|2994.58|2994.58|2994.98|2994.98|2994.98|2994.98|2994.58|2994.58|0
1641806670000|2022-01-10 09:24:30|2995.3|2995.3|2994.86|2994.86|2995.3|2995.3|2994.86|2994.86|0
1641806700000|2022-01-10 09:25:00|2994.71|2994.71|2994.21|2994.21|2994.79|2994.79|2994.21|2994.21|0
1641806710000|2022-01-10 09:25:10|2994.33|2994.33|2994.55|2994.55|2994.55|2994.55|2994.33|2994.33|0
1641806740000|2022-01-10 09:25:40|2994.69|2994.69|2994.76|2994.76|2994.76|2994.76|2994.69|2994.69|0
1641806750000|2022-01-10 09:25:50|2994.89|2994.89|2995.86|2995.86|2996.11|2996.11|2994.89|2994.89|0
1641806760000|2022-01-10 09:26:00|2996.12|2996.12|2996.55|2996.55|2996.55|2996.55|2996.12|2996.12|0
1641806770000|2022-01-10 09:26:10|2996.67|2996.67|2997.69|2997.69|2997.69|2997.69|2996.67|2996.67|0
1641806790000|2022-01-10 09:26:30|2997.66|2997.66|2997.66|2997.66|2997.66|2997.66|2997.66|2997.66|0
1641806800000|2022-01-10 09:26:40|2997.96|2997.96|2998.33|2998.33|2998.33|2998.33|2997.96|2997.96|0
1641806810000|2022-01-10 09:26:50|2998.37|2998.37|2998.33|2998.33|2998.37|2998.37|2998.33|2998.33|0
1641806820000|2022-01-10 09:27:00|2998.45|2998.45|2998.55|2998.55|2998.71|2998.71|2998.45|2998.45|0
1641806830000|2022-01-10 09:27:10|2998.43|2998.43|2998.37|2998.37|2998.43|2998.43|2998.37|2998.37|0
1641806840000|2022-01-10 09:27:20|2998.21|2998.21|2997.95|2997.95|2998.21|2998.21|2997.95|2997.95|0
1641806850000|2022-01-10 09:27:30|2998.08|2998.08|2998.2|2998.2|2998.2|2998.2|2998.08|2998.08|0
1641806870000|2022-01-10 09:27:50|2998.63|2998.63|2998.63|2998.63|2998.63|2998.63|2998.63|2998.63|0
1641806890000|2022-01-10 09:28:10|2998.74|2998.74|2998.63|2998.63|2998.74|2998.74|2998.63|2998.63|0
1641806900000|2022-01-10 09:28:20|2998.52|2998.52|2998.23|2998.23|2998.52|2998.52|2998.23|2998.23|0
1641806910000|2022-01-10 09:28:30|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|2997.92|0
1641806920000|2022-01-10 09:28:40|2998.06|2998.06|2997.92|2997.92|2998.06|2998.06|2997.92|2997.92|0
1641806930000|2022-01-10 09:28:50|2997.8|2997.8|2997.8|2997.8|2997.8|2997.8|2997.8|2997.8|0
1641806940000|2022-01-10 09:29:00|2997.89|2997.89|2997.59|2997.59|2997.89|2997.89|2997.47|2997.47|0
1641806950000|2022-01-10 09:29:10|2997.37|2997.37|2997.49|2997.49|2997.49|2997.49|2997.37|2997.37|0
1641806970000|2022-01-10 09:29:30|2997.63|2997.63|2997.75|2997.75|2997.75|2997.75|2997.59|2997.59|0
1641806980000|2022-01-10 09:29:40|2997.67|2997.67|2997.62|2997.62|2997.75|2997.75|2997.62|2997.62|0
1641806990000|2022-01-10 09:29:50|2997.38|2997.38|2997.48|2997.48|2997.48|2997.48|2997.38|2997.38|0
1641807000000|2022-01-10 09:30:00|2997.16|2997.16|2996.84|2996.84|2997.32|2997.32|2996.84|2996.84|0
1641807010000|2022-01-10 09:30:10|2996.68|2996.68|2996.86|2996.86|2997.08|2997.08|2996.68|2996.68|0
1641807020000|2022-01-10 09:30:20|2996.52|2996.52|2996.4|2996.4|2996.52|2996.52|2996.4|2996.4|0
1641807050000|2022-01-10 09:30:50|2996.52|2996.52|2996.28|2996.28|2996.52|2996.52|2996.28|2996.28|0
1641807070000|2022-01-10 09:31:10|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|0
1641807080000|2022-01-10 09:31:20|2996.3|2996.3|2996.54|2996.54|2996.54|2996.54|2996.18|2996.18|0
1641807100000|2022-01-10 09:31:40|2996.3|2996.3|2996.51|2996.51|2996.51|2996.51|2996.3|2996.3|0
1641807110000|2022-01-10 09:31:50|2996.44|2996.44|2996.3|2996.3|2996.44|2996.44|2996.3|2996.3|0
1641807120000|2022-01-10 09:32:00|2996.05|2996.05|2995.79|2995.79|2996.05|2996.05|2995.79|2995.79|0
1641807130000|2022-01-10 09:32:10|2995.66|2995.66|2994.95|2994.95|2995.66|2995.66|2994.95|2994.95|0
1641807140000|2022-01-10 09:32:20|2994.83|2994.83|2994.95|2994.95|2994.95|2994.95|2994.83|2994.83|0
1641807160000|2022-01-10 09:32:40|2995.07|2995.07|2994.85|2994.85|2995.07|2995.07|2994.85|2994.85|0
1641807170000|2022-01-10 09:32:50|2994.49|2994.49|2994.49|2994.49|2994.49|2994.49|2994.49|2994.49|0
1641807180000|2022-01-10 09:33:00|2994.25|2994.25|2994|2994|2994.25|2994.25|2994|2994|0
1641807190000|2022-01-10 09:33:10|2994.13|2994.13|2993.91|2993.91|2994.25|2994.25|2993.91|2993.91|0
1641807200000|2022-01-10 09:33:20|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|0
1641807220000|2022-01-10 09:33:40|2993.58|2993.58|2993.58|2993.58|2993.58|2993.58|2993.58|2993.58|0
1641807230000|2022-01-10 09:33:50|2993.32|2993.32|2993.57|2993.57|2993.81|2993.81|2993.32|2993.32|0
1641807240000|2022-01-10 09:34:00|2994.01|2994.01|2993.87|2993.87|2994.5|2994.5|2993.87|2993.87|0
1641807250000|2022-01-10 09:34:10|2993.76|2993.76|2994.39|2994.39|2994.39|2994.39|2993.76|2993.76|0
1641807260000|2022-01-10 09:34:20|2994.52|2994.52|2994.75|2994.75|2994.75|2994.75|2994.52|2994.52|0
1641807270000|2022-01-10 09:34:30|2994.79|2994.79|2994.15|2994.15|2994.79|2994.79|2994.15|2994.15|0
1641807280000|2022-01-10 09:34:40|2994.37|2994.37|2994.37|2994.37|2994.37|2994.37|2994.37|2994.37|0
1641807290000|2022-01-10 09:34:50|2994.25|2994.25|2994.21|2994.21|2994.25|2994.25|2994.21|2994.21|0
1641807300000|2022-01-10 09:35:00|2994.14|2994.14|2992.16|2992.16|2994.14|2994.14|2992.16|2992.16|0
1641807320000|2022-01-10 09:35:20|2992.23|2992.23|2993.03|2993.03|2993.03|2993.03|2992.23|2992.23|0
1641807330000|2022-01-10 09:35:30|2993.17|2993.17|2992.97|2992.97|2993.29|2993.29|2992.97|2992.97|0
1641807350000|2022-01-10 09:35:50|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|0
1641807360000|2022-01-10 09:36:00|2992.68|2992.68|2992.68|2992.68|2992.68|2992.68|2992.68|2992.68|0
1641807380000|2022-01-10 09:36:20|2993|2993|2992.9|2992.9|2993|2993|2992.63|2992.63|0
1641807390000|2022-01-10 09:36:30|2993.01|2993.01|2992.93|2992.93|2993.3|2993.3|2992.93|2992.93|0
1641807400000|2022-01-10 09:36:40|2992.82|2992.82|2992.82|2992.82|2992.82|2992.82|2992.82|2992.82|0
1641807410000|2022-01-10 09:36:50|2993|2993|2993|2993|2993|2993|2993|2993|0
1641807430000|2022-01-10 09:37:10|2992.88|2992.88|2993.13|2993.13|2993.13|2993.13|2992.88|2992.88|0
1641807440000|2022-01-10 09:37:20|2992.6|2992.6|2992.73|2992.73|2992.73|2992.73|2992.6|2992.6|0
1641807450000|2022-01-10 09:37:30|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|0
1641807460000|2022-01-10 09:37:40|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|0
1641807470000|2022-01-10 09:37:50|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|2992.27|0
1641807480000|2022-01-10 09:38:00|2992.15|2992.15|2991.49|2991.49|2992.15|2992.15|2991.49|2991.49|0
1641807490000|2022-01-10 09:38:10|2991.41|2991.41|2991.41|2991.41|2991.41|2991.41|2991.41|2991.41|0
1641807510000|2022-01-10 09:38:30|2991.28|2991.28|2991.34|2991.34|2991.34|2991.34|2991.21|2991.21|0
1641807540000|2022-01-10 09:39:00|2990.85|2990.85|2991.08|2991.08|2991.08|2991.08|2990.85|2990.85|0
1641807550000|2022-01-10 09:39:10|2991|2991|2990.95|2990.95|2991.08|2991.08|2990.95|2990.95|0
1641807560000|2022-01-10 09:39:20|2991.07|2991.07|2991.11|2991.11|2991.11|2991.11|2991.07|2991.07|0
1641807570000|2022-01-10 09:39:30|2991.19|2991.19|2991.23|2991.23|2991.23|2991.23|2991.19|2991.19|0
1641807580000|2022-01-10 09:39:40|2991.47|2991.47|2991.71|2991.71|2991.93|2991.93|2991.47|2991.47|0
1641807600000|2022-01-10 09:40:00|2991.93|2991.93|2991.93|2991.93|2992.04|2992.04|2991.9|2991.9|0
1641807630000|2022-01-10 09:40:30|2992.01|2992.01|2992.01|2992.01|2992.01|2992.01|2992.01|2992.01|0
1641807640000|2022-01-10 09:40:40|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|0
1641807660000|2022-01-10 09:41:00|2991.94|2991.94|2991.75|2991.75|2991.94|2991.94|2991.71|2991.71|0
1641807670000|2022-01-10 09:41:10|2991.67|2991.67|2991.3|2991.3|2991.67|2991.67|2991.16|2991.16|0
1641807680000|2022-01-10 09:41:20|2991.18|2991.18|2991.11|2991.11|2991.18|2991.18|2991.11|2991.11|0
1641807690000|2022-01-10 09:41:30|2991.23|2991.23|2990.96|2990.96|2991.27|2991.27|2990.96|2990.96|0
1641807700000|2022-01-10 09:41:40|2990.89|2990.89|2991.02|2991.02|2991.02|2991.02|2990.89|2990.89|0
1641807720000|2022-01-10 09:42:00|2991.34|2991.34|2991.34|2991.34|2991.34|2991.34|2991.34|2991.34|0
1641807750000|2022-01-10 09:42:30|2991.41|2991.41|2991.47|2991.47|2991.47|2991.47|2991.41|2991.41|0
1641807760000|2022-01-10 09:42:40|2991.31|2991.31|2991.26|2991.26|2991.31|2991.31|2991.26|2991.26|0
1641807780000|2022-01-10 09:43:00|2991.34|2991.34|2991.71|2991.71|2991.71|2991.71|2991.26|2991.26|0
1641807790000|2022-01-10 09:43:10|2991.84|2991.84|2991.84|2991.84|2991.84|2991.84|2991.84|2991.84|0
1641807800000|2022-01-10 09:43:20|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|0
1641807820000|2022-01-10 09:43:40|2992.22|2992.22|2992.33|2992.33|2992.33|2992.33|2992.22|2992.22|0
1641807830000|2022-01-10 09:43:50|2992.09|2992.09|2992.42|2992.42|2992.42|2992.42|2991.98|2991.98|0
1641807850000|2022-01-10 09:44:10|2992.73|2992.73|2992.6|2992.6|2993.33|2993.33|2992.41|2992.41|0
1641807870000|2022-01-10 09:44:30|2992.92|2992.92|2992.69|2992.69|2992.92|2992.92|2992.69|2992.69|0
1641807880000|2022-01-10 09:44:40|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|2992.46|0
1641807900000|2022-01-10 09:45:00|2992.54|2992.54|2992.65|2992.65|2992.65|2992.65|2992.54|2992.54|0
1641807910000|2022-01-10 09:45:10|2992.73|2992.73|2992.47|2992.47|2992.73|2992.73|2992.47|2992.47|0
1641807920000|2022-01-10 09:45:20|2992.51|2992.51|2992.86|2992.86|2992.86|2992.86|2992.51|2992.51|0
1641807940000|2022-01-10 09:45:40|2992.67|2992.67|2991.89|2991.89|2992.67|2992.67|2991.89|2991.89|0
1641807950000|2022-01-10 09:45:50|2991.74|2991.74|2992.05|2992.05|2992.05|2992.05|2991.74|2991.74|0
1641807960000|2022-01-10 09:46:00|2991.74|2991.74|2991.57|2991.57|2991.74|2991.74|2991.25|2991.25|0
1641807970000|2022-01-10 09:46:10|2991.46|2991.46|2990.97|2990.97|2991.46|2991.46|2990.97|2990.97|0
1641807980000|2022-01-10 09:46:20|2990.71|2990.71|2990.52|2990.52|2990.71|2990.71|2990.39|2990.39|0
1641808000000|2022-01-10 09:46:40|2990.76|2990.76|2990.87|2990.87|2990.87|2990.87|2990.76|2990.76|0
1641808010000|2022-01-10 09:46:50|2990.76|2990.76|2990.92|2990.92|2991.24|2991.24|2990.76|2990.76|0
1641808020000|2022-01-10 09:47:00|2991.04|2991.04|2991.17|2991.17|2991.17|2991.17|2991.04|2991.04|0
1641808030000|2022-01-10 09:47:10|2991.48|2991.48|2991.48|2991.48|2991.48|2991.48|2991.48|2991.48|0
1641808050000|2022-01-10 09:47:30|2991.54|2991.54|2991.54|2991.54|2991.7|2991.7|2991.54|2991.54|0
1641808060000|2022-01-10 09:47:40|2991.39|2991.39|2991.39|2991.39|2991.39|2991.39|2991.39|2991.39|0
1641808080000|2022-01-10 09:48:00|2991.7|2991.7|2991.64|2991.64|2991.77|2991.77|2991.64|2991.64|0
1641808090000|2022-01-10 09:48:10|2991.77|2991.77|2991.89|2991.89|2991.89|2991.89|2991.77|2991.77|0
1641808120000|2022-01-10 09:48:40|2992.36|2992.36|2991.89|2991.89|2992.36|2992.36|2991.89|2991.89|0
1641808140000|2022-01-10 09:49:00|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|0
1641808150000|2022-01-10 09:49:10|2992.39|2992.39|2992.32|2992.32|2992.39|2992.39|2992.32|2992.32|0
1641808160000|2022-01-10 09:49:20|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|0
1641808180000|2022-01-10 09:49:40|2992.14|2992.14|2992.1|2992.1|2992.14|2992.14|2992.1|2992.1|0
1641808190000|2022-01-10 09:49:50|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|0
1641808200000|2022-01-10 09:50:00|2992.09|2992.09|2992.2|2992.2|2992.2|2992.2|2992.09|2992.09|0
1641808210000|2022-01-10 09:50:10|2992.33|2992.33|2992.2|2992.2|2992.33|2992.33|2992.2|2992.2|0
1641808220000|2022-01-10 09:50:20|2992.16|2992.16|2992.23|2992.23|2992.23|2992.23|2992.16|2992.16|0
1641808230000|2022-01-10 09:50:30|2992.16|2992.16|2992.16|2992.16|2992.16|2992.16|2992.16|2992.16|0
1641808240000|2022-01-10 09:50:40|2992.23|2992.23|2992.24|2992.24|2992.24|2992.24|2992.18|2992.18|0
1641808250000|2022-01-10 09:50:50|2992.4|2992.4|2992.17|2992.17|2992.4|2992.4|2992.17|2992.17|0
1641808260000|2022-01-10 09:51:00|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|0
1641808270000|2022-01-10 09:51:10|2992.24|2992.24|2992.12|2992.12|2992.24|2992.24|2992.08|2992.08|0
1641808290000|2022-01-10 09:51:30|2991.87|2991.87|2991.74|2991.74|2991.87|2991.87|2991.74|2991.74|0
1641808300000|2022-01-10 09:51:40|2991.67|2991.67|2990.93|2990.93|2991.67|2991.67|2990.93|2990.93|0
1641808310000|2022-01-10 09:51:50|2991.06|2991.06|2990.92|2990.92|2991.06|2991.06|2990.92|2990.92|0
1641808320000|2022-01-10 09:52:00|2990.87|2990.87|2990.81|2990.81|2990.87|2990.87|2990.81|2990.81|0
1641808330000|2022-01-10 09:52:10|2990.93|2990.93|2990.82|2990.82|2990.93|2990.93|2990.82|2990.82|0
1641808340000|2022-01-10 09:52:20|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|0
1641808350000|2022-01-10 09:52:30|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|2991.01|0
1641808360000|2022-01-10 09:52:40|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|2991.14|0
1641808370000|2022-01-10 09:52:50|2991.2|2991.2|2991.06|2991.06|2991.2|2991.2|2991.06|2991.06|0
1641808380000|2022-01-10 09:53:00|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|2990.93|0
1641808390000|2022-01-10 09:53:10|2991.09|2991.09|2991.21|2991.21|2991.21|2991.21|2991.09|2991.09|0
1641808420000|2022-01-10 09:53:40|2991.37|2991.37|2991.21|2991.21|2991.37|2991.37|2990.9|2990.9|0
1641808430000|2022-01-10 09:53:50|2991.53|2991.53|2991.69|2991.69|2992.01|2992.01|2991.53|2991.53|0
1641808440000|2022-01-10 09:54:00|2991.75|2991.75|2991.75|2991.75|2991.75|2991.75|2991.75|2991.75|0
1641808450000|2022-01-10 09:54:10|2991.81|2991.81|2991.81|2991.81|2991.81|2991.81|2991.81|2991.81|0
1641808460000|2022-01-10 09:54:20|2992.12|2992.12|2992.12|2992.12|2992.12|2992.12|2992.12|2992.12|0
1641808470000|2022-01-10 09:54:30|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|2992.33|0
1641808500000|2022-01-10 09:55:00|2992.39|2992.39|2992.86|2992.86|2992.86|2992.86|2992.39|2992.39|0
1641808520000|2022-01-10 09:55:20|2992.92|2992.92|2992.92|2992.92|2992.92|2992.92|2992.92|2992.92|0
1641808540000|2022-01-10 09:55:40|2992.57|2992.57|2991.86|2991.86|2992.57|2992.57|2991.86|2991.86|0
1641808550000|2022-01-10 09:55:50|2991.69|2991.69|2991.33|2991.33|2991.69|2991.69|2991.3|2991.3|0
1641808560000|2022-01-10 09:56:00|2991.17|2991.17|2991.17|2991.17|2991.17|2991.17|2991.17|2991.17|0
1641808590000|2022-01-10 09:56:30|2991.06|2991.06|2991.3|2991.3|2991.3|2991.3|2991.06|2991.06|0
1641808600000|2022-01-10 09:56:40|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|0
1641808620000|2022-01-10 09:57:00|2991.12|2991.12|2990.94|2990.94|2991.12|2991.12|2990.94|2990.94|0
1641808630000|2022-01-10 09:57:10|2990.81|2990.81|2990.77|2990.77|2990.93|2990.93|2990.77|2990.77|0
1641808640000|2022-01-10 09:57:20|2991.09|2991.09|2991.13|2991.13|2991.13|2991.13|2990.98|2990.98|0
1641808650000|2022-01-10 09:57:30|2990.82|2990.82|2990.76|2990.76|2990.82|2990.82|2990.76|2990.76|0
1641808660000|2022-01-10 09:57:40|2990.87|2990.87|2990.93|2990.93|2990.93|2990.93|2990.87|2990.87|0
1641808670000|2022-01-10 09:57:50|2990.71|2990.71|2990.71|2990.71|2990.71|2990.71|2990.71|2990.71|0
1641808680000|2022-01-10 09:58:00|2990.65|2990.65|2991.18|2991.18|2991.18|2991.18|2990.65|2990.65|0
1641808690000|2022-01-10 09:58:10|2991.3|2991.3|2991.62|2991.62|2991.62|2991.62|2991.3|2991.3|0
1641808720000|2022-01-10 09:58:40|2991.46|2991.46|2991.62|2991.62|2991.62|2991.62|2991.46|2991.46|0
1641808730000|2022-01-10 09:58:50|2991.75|2991.75|2991.54|2991.54|2991.75|2991.75|2991.54|2991.54|0
1641808740000|2022-01-10 09:59:00|2991.85|2991.85|2991.99|2991.99|2991.99|2991.99|2991.69|2991.69|0
1641808750000|2022-01-10 09:59:10|2991.69|2991.69|2991.5|2991.5|2992.21|2992.21|2991.5|2991.5|0
1641808760000|2022-01-10 09:59:20|2991.66|2991.66|2992.34|2992.34|2992.34|2992.34|2991.66|2991.66|0
1641808790000|2022-01-10 09:59:50|2992.19|2992.19|2992.13|2992.13|2992.19|2992.19|2992.13|2992.13|0
1641808800000|2022-01-10 10:00:00|2991.99|2991.99|2992.47|2992.47|2992.47|2992.47|2991.99|2991.99|0
1641808810000|2022-01-10 10:00:10|2992.6|2992.6|2991.99|2991.99|2992.6|2992.6|2991.99|2991.99|0
1641808820000|2022-01-10 10:00:20|2991.83|2991.83|2991.27|2991.27|2992.15|2992.15|2991.27|2991.27|0
1641808830000|2022-01-10 10:00:30|2990.96|2990.96|2990.87|2990.87|2990.96|2990.96|2990.67|2990.67|0
1641808840000|2022-01-10 10:00:40|2990.76|2990.76|2990.85|2990.85|2990.85|2990.85|2990.63|2990.63|0
1641808850000|2022-01-10 10:00:50|2990.53|2990.53|2990.28|2990.28|2990.53|2990.53|2990.28|2990.28|0
1641808860000|2022-01-10 10:01:00|2990.41|2990.41|2991.19|2991.19|2991.19|2991.19|2990.41|2990.41|0
1641808880000|2022-01-10 10:01:20|2990.53|2990.53|2990.68|2990.68|2990.92|2990.92|2990.53|2990.53|0
1641808890000|2022-01-10 10:01:30|2990.55|2990.55|2990.61|2990.61|2990.61|2990.61|2990.55|2990.55|0
1641808900000|2022-01-10 10:01:40|2990.13|2990.13|2990.77|2990.77|2990.77|2990.77|2990.13|2990.13|0
1641808910000|2022-01-10 10:01:50|2990.71|2990.71|2990.86|2990.86|2990.86|2990.86|2990.71|2990.71|0
1641808920000|2022-01-10 10:02:00|2990.99|2990.99|2990.99|2990.99|2990.99|2990.99|2990.99|2990.99|0
1641808940000|2022-01-10 10:02:20|2991.13|2991.13|2991.13|2991.13|2991.13|2991.13|2991|2991|0
1641808950000|2022-01-10 10:02:30|2991.2|2991.2|2991.27|2991.27|2991.27|2991.27|2991.2|2991.2|0
1641808970000|2022-01-10 10:02:50|2991.34|2991.34|2991.34|2991.34|2991.34|2991.34|2991.34|2991.34|0
1641808980000|2022-01-10 10:03:00|2991.45|2991.45|2991.34|2991.34|2991.45|2991.45|2991.34|2991.34|0
1641808990000|2022-01-10 10:03:10|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|2991.6|0
1641809020000|2022-01-10 10:03:40|2991.73|2991.73|2991.78|2991.78|2991.92|2991.92|2991.73|2991.73|0
1641809030000|2022-01-10 10:03:50|2991.92|2991.92|2991.92|2991.92|2991.92|2991.92|2991.92|2991.92|0
1641809050000|2022-01-10 10:04:10|2991.8|2991.8|2991.8|2991.8|2991.8|2991.8|2991.8|2991.8|0
1641809080000|2022-01-10 10:04:40|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|0
1641809090000|2022-01-10 10:04:50|2992.03|2992.03|2993|2993|2993|2993|2991.79|2991.79|0
1641809100000|2022-01-10 10:05:00|2993.31|2993.31|2993.8|2993.8|2993.8|2993.8|2993.31|2993.31|0
1641809110000|2022-01-10 10:05:10|2993.67|2993.67|2993.73|2993.73|2993.73|2993.73|2993.67|2993.67|0
1641809120000|2022-01-10 10:05:20|2993.48|2993.48|2993.06|2993.06|2993.48|2993.48|2993.06|2993.06|0
1641809130000|2022-01-10 10:05:30|2993.21|2993.21|2993.49|2993.49|2993.49|2993.49|2993.21|2993.21|0
1641809140000|2022-01-10 10:05:40|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|2993.34|0
1641809150000|2022-01-10 10:05:50|2993.6|2993.6|2993.6|2993.6|2993.6|2993.6|2993.6|2993.6|0
1641809160000|2022-01-10 10:06:00|2993.73|2993.73|2994.27|2994.27|2994.27|2994.27|2993.73|2993.73|0
1641809170000|2022-01-10 10:06:10|2994.6|2994.6|2994.65|2994.65|2994.76|2994.76|2994.44|2994.44|0
1641809180000|2022-01-10 10:06:20|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|0
1641809200000|2022-01-10 10:06:40|2995.02|2995.02|2995.32|2995.32|2995.32|2995.32|2995.02|2995.02|0
1641809210000|2022-01-10 10:06:50|2995.21|2995.21|2995.32|2995.32|2995.32|2995.32|2995.21|2995.21|0
1641809220000|2022-01-10 10:07:00|2995.45|2995.45|2995.57|2995.57|2995.57|2995.57|2995.45|2995.45|0
1641809230000|2022-01-10 10:07:10|2995.68|2995.68|2996.38|2996.38|2996.38|2996.38|2995.68|2995.68|0
1641809240000|2022-01-10 10:07:20|2996.57|2996.57|2996.57|2996.57|2996.63|2996.63|2996.57|2996.57|0
1641809250000|2022-01-10 10:07:30|2996.51|2996.51|2996.62|2996.62|2996.62|2996.62|2996.51|2996.51|0
1641809260000|2022-01-10 10:07:40|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|0
1641809270000|2022-01-10 10:07:50|2996.63|2996.63|2996.3|2996.3|2996.63|2996.63|2996.3|2996.3|0
1641809280000|2022-01-10 10:08:00|2996.41|2996.41|2996.09|2996.09|2996.41|2996.41|2996.09|2996.09|0
1641809290000|2022-01-10 10:08:10|2996.21|2996.21|2996.21|2996.21|2996.33|2996.33|2996.09|2996.09|0
1641809300000|2022-01-10 10:08:20|2996.45|2996.45|2996.1|2996.1|2996.45|2996.45|2996.1|2996.1|0
1641809320000|2022-01-10 10:08:40|2996.21|2996.21|2996.08|2996.08|2996.21|2996.21|2996.08|2996.08|0
1641809330000|2022-01-10 10:08:50|2995.76|2995.76|2995.61|2995.61|2995.76|2995.76|2995.61|2995.61|0
1641809340000|2022-01-10 10:09:00|2995.55|2995.55|2995.27|2995.27|2995.55|2995.55|2995.27|2995.27|0
1641809350000|2022-01-10 10:09:10|2995.12|2995.12|2995.26|2995.26|2995.26|2995.26|2995.12|2995.12|0
1641809360000|2022-01-10 10:09:20|2995.33|2995.33|2995.46|2995.46|2995.46|2995.46|2995.33|2995.33|0
1641809370000|2022-01-10 10:09:30|2995.78|2995.78|2995.62|2995.62|2995.78|2995.78|2995.62|2995.62|0
1641809380000|2022-01-10 10:09:40|2995.57|2995.57|2996.15|2996.15|2996.15|2996.15|2995.57|2995.57|0
1641809400000|2022-01-10 10:10:00|2996.31|2996.31|2996.15|2996.15|2996.31|2996.31|2996.15|2996.15|0
1641809410000|2022-01-10 10:10:10|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|0
1641809420000|2022-01-10 10:10:20|2995.87|2995.87|2996.9|2996.9|2996.9|2996.9|2995.8|2995.8|0
1641809430000|2022-01-10 10:10:30|2996.97|2996.97|2996.93|2996.93|2997.04|2997.04|2996.93|2996.93|0
1641809450000|2022-01-10 10:10:50|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|0
1641809460000|2022-01-10 10:11:00|2997.06|2997.06|2997.63|2997.63|2997.63|2997.63|2997.06|2997.06|0
1641809470000|2022-01-10 10:11:10|2997.31|2997.31|2997.56|2997.56|2997.56|2997.56|2997.25|2997.25|0
1641809480000|2022-01-10 10:11:20|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|2997.62|0
1641809520000|2022-01-10 10:12:00|2997.48|2997.48|2997.58|2997.58|2997.58|2997.58|2997.48|2997.48|0
1641809530000|2022-01-10 10:12:10|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|2997.91|0
1641809540000|2022-01-10 10:12:20|2997.75|2997.75|2997.59|2997.59|2997.75|2997.75|2997.59|2997.59|0
1641809600000|2022-01-10 10:13:20|2997.53|2997.53|2997.69|2997.69|2997.69|2997.69|2997.37|2997.37|0
1641809640000|2022-01-10 10:14:00|2997.82|2997.82|2997.7|2997.7|2997.82|2997.82|2997.7|2997.7|0
1641809650000|2022-01-10 10:14:10|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|2997.77|0
1641809660000|2022-01-10 10:14:20|2997.84|2997.84|2998.5|2998.5|2998.61|2998.61|2997.84|2997.84|0
1641809670000|2022-01-10 10:14:30|2998.63|2998.63|2998.63|2998.63|2998.63|2998.63|2998.63|2998.63|0
1641809680000|2022-01-10 10:14:40|2998.51|2998.51|2999.56|2999.56|2999.56|2999.56|2998.51|2998.51|0
1641809710000|2022-01-10 10:15:10|2999.63|2999.63|2999.7|2999.7|2999.7|2999.7|2999.63|2999.63|0
1641809720000|2022-01-10 10:15:20|2999.39|2999.39|2999.28|2999.28|2999.39|2999.39|2999.28|2999.28|0
1641809730000|2022-01-10 10:15:30|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|2999.23|0
1641809740000|2022-01-10 10:15:40|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|2998.97|0
1641809750000|2022-01-10 10:15:50|2998.81|2998.81|2998.81|2998.81|2998.81|2998.81|2998.69|2998.69|0
1641809760000|2022-01-10 10:16:00|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|0
1641809770000|2022-01-10 10:16:10|2998.81|2998.81|2998.67|2998.67|2998.81|2998.81|2998.67|2998.67|0
1641809790000|2022-01-10 10:16:30|2998.56|2998.56|2998.31|2998.31|2998.56|2998.56|2998.31|2998.31|0
1641809810000|2022-01-10 10:16:50|2998.2|2998.2|2998.04|2998.04|2998.2|2998.2|2998.04|2998.04|0
1641809820000|2022-01-10 10:17:00|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|2997.43|0
1641809840000|2022-01-10 10:17:20|2997.36|2997.36|2997.22|2997.22|2997.36|2997.36|2997.22|2997.22|0
1641809850000|2022-01-10 10:17:30|2997.06|2997.06|2996.76|2996.76|2997.06|2997.06|2996.76|2996.76|0
1641809880000|2022-01-10 10:18:00|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|0
1641809900000|2022-01-10 10:18:20|2997|2997|2996.81|2996.81|2997|2997|2996.81|2996.81|0
1641809920000|2022-01-10 10:18:40|2996.55|2996.55|2996.55|2996.55|2996.55|2996.55|2996.55|2996.55|0
1641809930000|2022-01-10 10:18:50|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|2996.79|0
1641809940000|2022-01-10 10:19:00|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|0
1641809960000|2022-01-10 10:19:20|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|2997.17|0
1641809970000|2022-01-10 10:19:30|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|0
1641809980000|2022-01-10 10:19:40|2997.59|2997.59|2997.48|2997.48|2997.63|2997.63|2997.48|2997.48|0
1641810000000|2022-01-10 10:20:00|2997.61|2997.61|2998.39|2998.39|2998.39|2998.39|2997.61|2997.61|0
1641810020000|2022-01-10 10:20:20|2998.14|2998.14|2998.14|2998.14|2998.14|2998.14|2998.14|2998.14|0
1641810040000|2022-01-10 10:20:40|2998.22|2998.22|2998.22|2998.22|2998.22|2998.22|2998.22|2998.22|0
1641810060000|2022-01-10 10:21:00|2998.08|2998.08|2998.01|2998.01|2998.08|2998.08|2998.01|2998.01|0
1641810070000|2022-01-10 10:21:10|2998.07|2998.07|2998.04|2998.04|2998.14|2998.14|2998.04|2998.04|0
1641810080000|2022-01-10 10:21:20|2997.92|2997.92|2997.85|2997.85|2997.92|2997.92|2997.85|2997.85|0
1641810100000|2022-01-10 10:21:40|2997.81|2997.81|2997.53|2997.53|2997.81|2997.81|2997.53|2997.53|0
1641810110000|2022-01-10 10:21:50|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|0
1641810120000|2022-01-10 10:22:00|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|0
1641810130000|2022-01-10 10:22:10|2997.04|2997.04|2997.07|2997.07|2997.13|2997.13|2997.04|2997.04|0
1641810140000|2022-01-10 10:22:20|2997.19|2997.19|2997.38|2997.38|2997.51|2997.51|2997.19|2997.19|0
1641810160000|2022-01-10 10:22:40|2997.58|2997.58|2997.43|2997.43|2997.58|2997.58|2997.43|2997.43|0
1641810180000|2022-01-10 10:23:00|2997.37|2997.37|2997.11|2997.11|2997.37|2997.37|2997.11|2997.11|0
1641810210000|2022-01-10 10:23:30|2996.94|2996.94|2996.82|2996.82|2996.94|2996.94|2996.82|2996.82|0
1641810220000|2022-01-10 10:23:40|2996.76|2996.76|2996.31|2996.31|2996.76|2996.76|2996.31|2996.31|0
1641810230000|2022-01-10 10:23:50|2996.24|2996.24|2996.24|2996.24|2996.24|2996.24|2996.24|2996.24|0
1641810240000|2022-01-10 10:24:00|2996.17|2996.17|2996.36|2996.36|2996.36|2996.36|2996.17|2996.17|0
1641810250000|2022-01-10 10:24:10|2996.2|2996.2|2996.04|2996.04|2996.2|2996.2|2996.04|2996.04|0
1641810260000|2022-01-10 10:24:20|2996.16|2996.16|2996.04|2996.04|2996.16|2996.16|2996.04|2996.04|0
1641810270000|2022-01-10 10:24:30|2996.11|2996.11|2995.98|2995.98|2996.28|2996.28|2995.98|2995.98|0
1641810280000|2022-01-10 10:24:40|2995.85|2995.85|2995.98|2995.98|2995.98|2995.98|2995.85|2995.85|0
1641810290000|2022-01-10 10:24:50|2996.05|2996.05|2995.99|2995.99|2996.05|2996.05|2995.99|2995.99|0
1641810300000|2022-01-10 10:25:00|2995.83|2995.83|2995.99|2995.99|2995.99|2995.99|2995.83|2995.83|0
1641810310000|2022-01-10 10:25:10|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|0
1641810320000|2022-01-10 10:25:20|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|0
1641810330000|2022-01-10 10:25:30|2995.63|2995.63|2996.27|2996.27|2996.34|2996.34|2995.63|2995.63|0
1641810340000|2022-01-10 10:25:40|2996.22|2996.22|2996.09|2996.09|2996.22|2996.22|2996.09|2996.09|0
1641810350000|2022-01-10 10:25:50|2996.4|2996.4|2996.24|2996.24|2996.4|2996.4|2996.24|2996.24|0
1641810360000|2022-01-10 10:26:00|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|0
1641810370000|2022-01-10 10:26:10|2996.37|2996.37|2996.25|2996.25|2996.37|2996.37|2996.25|2996.25|0
1641810380000|2022-01-10 10:26:20|2996.13|2996.13|2995.89|2995.89|2996.13|2996.13|2995.89|2995.89|0
1641810400000|2022-01-10 10:26:40|2995.82|2995.82|2995.87|2995.87|2995.87|2995.87|2995.82|2995.82|0
1641810420000|2022-01-10 10:27:00|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|2996.01|0
1641810430000|2022-01-10 10:27:10|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|0
1641810450000|2022-01-10 10:27:30|2996|2996|2996|2996|2996|2996|2996|2996|0
1641810460000|2022-01-10 10:27:40|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|2996.08|0
1641810480000|2022-01-10 10:28:00|2995.76|2995.76|2995.76|2995.76|2995.76|2995.76|2995.76|2995.76|0
1641810490000|2022-01-10 10:28:10|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|0
1641810500000|2022-01-10 10:28:20|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|2995.96|0
1641810510000|2022-01-10 10:28:30|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|0
1641810530000|2022-01-10 10:28:50|2996.05|2996.05|2996.09|2996.09|2996.09|2996.09|2996.05|2996.05|0
1641810540000|2022-01-10 10:29:00|2996.12|2996.12|2996.05|2996.05|2996.12|2996.12|2996.05|2996.05|0
1641810550000|2022-01-10 10:29:10|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|0
1641810570000|2022-01-10 10:29:30|2996|2996|2995.88|2995.88|2996|2996|2995.88|2995.88|0
1641810580000|2022-01-10 10:29:40|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|0
1641810600000|2022-01-10 10:30:00|2995.88|2995.88|2995.65|2995.65|2995.88|2995.88|2995.65|2995.65|0
1641810610000|2022-01-10 10:30:10|2995.39|2995.39|2994.81|2994.81|2995.39|2995.39|2994.81|2994.81|0
1641810620000|2022-01-10 10:30:20|2994.74|2994.74|2994.74|2994.74|2994.74|2994.74|2994.74|2994.74|0
1641810630000|2022-01-10 10:30:30|2994.61|2994.61|2994.61|2994.61|2994.61|2994.61|2994.61|2994.61|0
1641810650000|2022-01-10 10:30:50|2994.67|2994.67|2994.67|2994.67|2994.67|2994.67|2994.67|2994.67|0
1641810660000|2022-01-10 10:31:00|2994.51|2994.51|2994.51|2994.51|2994.51|2994.51|2994.51|2994.51|0
1641810670000|2022-01-10 10:31:10|2994.38|2994.38|2994.38|2994.38|2994.38|2994.38|2994.38|2994.38|0
1641810680000|2022-01-10 10:31:20|2994.44|2994.44|2994.44|2994.44|2994.44|2994.44|2994.44|2994.44|0
1641810700000|2022-01-10 10:31:40|2994.47|2994.47|2994.47|2994.47|2994.47|2994.47|2994.47|2994.47|0
1641810710000|2022-01-10 10:31:50|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|0
1641810730000|2022-01-10 10:32:10|2994.34|2994.34|2994.07|2994.07|2994.34|2994.34|2994.03|2994.03|0
1641810740000|2022-01-10 10:32:20|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|0
1641810750000|2022-01-10 10:32:30|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|0
1641810770000|2022-01-10 10:32:50|2993.79|2993.79|2993.72|2993.72|2993.79|2993.79|2993.72|2993.72|0
1641810790000|2022-01-10 10:33:10|2993.79|2993.79|2993.8|2993.8|2993.88|2993.88|2993.72|2993.72|0
1641810800000|2022-01-10 10:33:20|2993.73|2993.73|2993.73|2993.73|2993.73|2993.73|2993.73|2993.73|0
1641810820000|2022-01-10 10:33:40|2993.85|2993.85|2993.86|2993.86|2993.86|2993.86|2993.72|2993.72|0
1641810830000|2022-01-10 10:33:50|2993.89|2993.89|2994.14|2994.14|2994.14|2994.14|2993.89|2993.89|0
1641810840000|2022-01-10 10:34:00|2994.07|2994.07|2993.74|2993.74|2994.07|2994.07|2993.74|2993.74|0
1641810850000|2022-01-10 10:34:10|2993.91|2993.91|2994.05|2994.05|2994.05|2994.05|2993.91|2993.91|0
1641810860000|2022-01-10 10:34:20|2994.33|2994.33|2994.45|2994.45|2994.45|2994.45|2994.33|2994.33|0
1641810890000|2022-01-10 10:34:50|2994.51|2994.51|2994.51|2994.51|2994.51|2994.51|2994.51|2994.51|0
1641810900000|2022-01-10 10:35:00|2994.3|2994.3|2994.24|2994.24|2994.3|2994.3|2994.24|2994.24|0
1641810910000|2022-01-10 10:35:10|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|2993.87|0
1641810920000|2022-01-10 10:35:20|2993.76|2993.76|2993.64|2993.64|2993.76|2993.76|2993.64|2993.64|0
1641810930000|2022-01-10 10:35:30|2993.46|2993.46|2993.25|2993.25|2993.5|2993.5|2993.19|2993.19|0
1641810950000|2022-01-10 10:35:50|2993.14|2993.14|2993.1|2993.1|2993.14|2993.14|2993.1|2993.1|0
1641810960000|2022-01-10 10:36:00|2993.22|2993.22|2993.22|2993.22|2993.22|2993.22|2993.22|2993.22|0
1641810970000|2022-01-10 10:36:10|2993.35|2993.35|2993.41|2993.41|2993.41|2993.41|2993.35|2993.35|0
1641810980000|2022-01-10 10:36:20|2993.35|2993.35|2993.35|2993.35|2993.35|2993.35|2993.35|2993.35|0
1641810990000|2022-01-10 10:36:30|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|0
1641811000000|2022-01-10 10:36:40|2993.14|2993.14|2993.14|2993.14|2993.14|2993.14|2993.14|2993.14|0
1641811010000|2022-01-10 10:36:50|2993.28|2993.28|2993.49|2993.49|2993.49|2993.49|2993.28|2993.28|0
1641811020000|2022-01-10 10:37:00|2993.42|2993.42|2993.19|2993.19|2993.42|2993.42|2993.19|2993.19|0
1641811030000|2022-01-10 10:37:10|2993.3|2993.3|2993.41|2993.41|2993.41|2993.41|2993.3|2993.3|0
1641811040000|2022-01-10 10:37:20|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|2993.08|0
1641811050000|2022-01-10 10:37:30|2993.2|2993.2|2993.32|2993.32|2993.32|2993.32|2993.08|2993.08|0
1641811060000|2022-01-10 10:37:40|2993.6|2993.6|2993.6|2993.6|2993.6|2993.6|2993.6|2993.6|0
1641811070000|2022-01-10 10:37:50|2993.44|2993.44|2993.35|2993.35|2993.54|2993.54|2993.22|2993.22|0
1641811080000|2022-01-10 10:38:00|2993.41|2993.41|2993.41|2993.41|2993.41|2993.41|2993.41|2993.41|0
1641811100000|2022-01-10 10:38:20|2993.34|2993.34|2993.71|2993.71|2993.71|2993.71|2993.34|2993.34|0
1641811110000|2022-01-10 10:38:30|2993.6|2993.6|2993.74|2993.74|2993.74|2993.74|2993.6|2993.6|0
1641811130000|2022-01-10 10:38:50|2994.05|2994.05|2994.05|2994.05|2994.05|2994.05|2994.05|2994.05|0
1641811140000|2022-01-10 10:39:00|2994.12|2994.12|2993.76|2993.76|2994.12|2994.12|2993.76|2993.76|0
1641811160000|2022-01-10 10:39:20|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|0
1641811170000|2022-01-10 10:39:30|2993.75|2993.75|2993.65|2993.65|2993.83|2993.83|2993.65|2993.65|0
1641811190000|2022-01-10 10:39:50|2993.77|2993.77|2993.9|2993.9|2993.9|2993.9|2993.77|2993.77|0
1641811200000|2022-01-10 10:40:00|2994.22|2994.22|2994.22|2994.22|2994.22|2994.22|2994.22|2994.22|0
1641811230000|2022-01-10 10:40:30|2994.38|2994.38|2994.58|2994.58|2994.58|2994.58|2994.38|2994.38|0
1641811250000|2022-01-10 10:40:50|2994.7|2994.7|2994.68|2994.68|2994.84|2994.84|2994.56|2994.56|0
1641811260000|2022-01-10 10:41:00|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|0
1641811270000|2022-01-10 10:41:10|2994.47|2994.47|2994.58|2994.58|2994.72|2994.72|2994.47|2994.47|0
1641811280000|2022-01-10 10:41:20|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|2994.82|0
1641811290000|2022-01-10 10:41:30|2994.69|2994.69|2994.45|2994.45|2994.69|2994.69|2994.45|2994.45|0
1641811300000|2022-01-10 10:41:40|2994.61|2994.61|2994.73|2994.73|2994.73|2994.73|2994.61|2994.61|0
1641811310000|2022-01-10 10:41:50|2994.61|2994.61|2994.61|2994.61|2994.68|2994.68|2994.61|2994.61|0
1641811320000|2022-01-10 10:42:00|2994.73|2994.73|2994.57|2994.57|2994.73|2994.73|2994.43|2994.43|0
1641811330000|2022-01-10 10:42:10|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|2994.71|0
1641811340000|2022-01-10 10:42:20|2994.78|2994.78|2994.78|2994.78|2994.78|2994.78|2994.78|2994.78|0
1641811350000|2022-01-10 10:42:30|2994.71|2994.71|2994|2994|2994.71|2994.71|2993.85|2993.85|0
1641811360000|2022-01-10 10:42:40|2993.86|2993.86|2993.52|2993.52|2994.18|2994.18|2993.52|2993.52|0
1641811370000|2022-01-10 10:42:50|2993.65|2993.65|2993.65|2993.65|2993.65|2993.65|2993.65|2993.65|0
1641811380000|2022-01-10 10:43:00|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|0
1641811390000|2022-01-10 10:43:10|2994.03|2994.03|2994.16|2994.16|2994.16|2994.16|2994.03|2994.03|0
1641811440000|2022-01-10 10:44:00|2994.29|2994.29|2994.24|2994.24|2994.36|2994.36|2994.24|2994.24|0
1641811470000|2022-01-10 10:44:30|2993.92|2993.92|2993.92|2993.92|2993.92|2993.92|2993.92|2993.92|0
1641811480000|2022-01-10 10:44:40|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|2993.76|0
1641811490000|2022-01-10 10:44:50|2993.6|2993.6|2994.05|2994.05|2994.05|2994.05|2993.6|2993.6|0
1641811500000|2022-01-10 10:45:00|2994.12|2994.12|2994.12|2994.12|2994.12|2994.12|2994.12|2994.12|0
1641811520000|2022-01-10 10:45:20|2993.99|2993.99|2994.21|2994.21|2994.21|2994.21|2993.99|2993.99|0
1641811530000|2022-01-10 10:45:30|2994.54|2994.54|2994.54|2994.54|2994.54|2994.54|2994.54|2994.54|0
1641811540000|2022-01-10 10:45:40|2994.68|2994.68|2994.68|2994.68|2994.68|2994.68|2994.68|2994.68|0
1641811560000|2022-01-10 10:46:00|2994.75|2994.75|2994.75|2994.75|2994.91|2994.91|2994.75|2994.75|0
1641811570000|2022-01-10 10:46:10|2994.42|2994.42|2993.95|2993.95|2994.42|2994.42|2993.95|2993.95|0
1641811580000|2022-01-10 10:46:20|2994.06|2994.06|2994.06|2994.06|2994.06|2994.06|2994.06|2994.06|0
1641811610000|2022-01-10 10:46:50|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|0
1641811620000|2022-01-10 10:47:00|2994.06|2994.06|2993.99|2993.99|2994.06|2994.06|2993.87|2993.87|0
1641811640000|2022-01-10 10:47:20|2993.78|2993.78|2993.71|2993.71|2993.78|2993.78|2993.71|2993.71|0
1641811660000|2022-01-10 10:47:40|2993.78|2993.78|2993.78|2993.78|2993.78|2993.78|2993.78|2993.78|0
1641811710000|2022-01-10 10:48:30|2993.94|2993.94|2993.83|2993.83|2993.94|2993.94|2993.83|2993.83|0
1641811720000|2022-01-10 10:48:40|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|2993.9|0
1641811730000|2022-01-10 10:48:50|2993.96|2993.96|2994.01|2994.01|2994.01|2994.01|2993.96|2993.96|0
1641811740000|2022-01-10 10:49:00|2994.07|2994.07|2994.2|2994.2|2994.2|2994.2|2994.07|2994.07|0
1641811770000|2022-01-10 10:49:30|2994.36|2994.36|2994.36|2994.36|2994.36|2994.36|2994.36|2994.36|0
1641811780000|2022-01-10 10:49:40|2994.48|2994.48|2994.72|2994.72|2994.72|2994.72|2994.48|2994.48|0
1641811800000|2022-01-10 10:50:00|2994.88|2994.88|2996.83|2996.83|2996.83|2996.83|2994.88|2994.88|0
1641811820000|2022-01-10 10:50:20|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|0
1641811840000|2022-01-10 10:50:40|2997.03|2997.03|2997.35|2997.35|2997.35|2997.35|2996.97|2996.97|0
1641811850000|2022-01-10 10:50:50|2997.66|2997.66|2997.66|2997.66|2997.66|2997.66|2997.66|2997.66|0
1641811860000|2022-01-10 10:51:00|2997.53|2997.53|2997.43|2997.43|2997.53|2997.53|2997.43|2997.43|0
1641811870000|2022-01-10 10:51:10|2997.53|2997.53|2997.53|2997.53|2997.53|2997.53|2997.53|2997.53|0
1641811890000|2022-01-10 10:51:30|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|2997.6|0
1641811900000|2022-01-10 10:51:40|2997.48|2997.48|2997.48|2997.48|2997.48|2997.48|2997.48|2997.48|0
1641811910000|2022-01-10 10:51:50|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|0
1641811920000|2022-01-10 10:52:00|2997.38|2997.38|2997.44|2997.44|2997.44|2997.44|2997.38|2997.38|0
1641811930000|2022-01-10 10:52:10|2997.3|2997.3|2997.3|2997.3|2997.3|2997.3|2997.3|2997.3|0
1641811950000|2022-01-10 10:52:30|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|2997.46|0
1641811960000|2022-01-10 10:52:40|2997.4|2997.4|2997.27|2997.27|2997.4|2997.4|2997.27|2997.27|0
1641811970000|2022-01-10 10:52:50|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|0
1641811990000|2022-01-10 10:53:10|2997.28|2997.28|2997.22|2997.22|2997.28|2997.28|2997.22|2997.22|0
1641812010000|2022-01-10 10:53:30|2996.9|2996.9|2997.04|2997.04|2997.04|2997.04|2996.9|2996.9|0
1641812040000|2022-01-10 10:54:00|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|0
1641812060000|2022-01-10 10:54:20|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|2997.22|0
1641812070000|2022-01-10 10:54:30|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|0
1641812080000|2022-01-10 10:54:40|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|0
1641812090000|2022-01-10 10:54:50|2996.82|2996.82|2996.58|2996.58|2996.82|2996.82|2996.58|2996.58|0
1641812100000|2022-01-10 10:55:00|2996.51|2996.51|2996.62|2996.62|2996.62|2996.62|2996.51|2996.51|0
1641812110000|2022-01-10 10:55:10|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|2996.74|0
1641812120000|2022-01-10 10:55:20|2996.59|2996.59|2996.45|2996.45|2996.59|2996.59|2996.45|2996.45|0
1641812130000|2022-01-10 10:55:30|2996.34|2996.34|2996.26|2996.26|2996.34|2996.34|2996.26|2996.26|0
1641812150000|2022-01-10 10:55:50|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|2996.48|0
1641812160000|2022-01-10 10:56:00|2996.61|2996.61|2997.05|2997.05|2997.09|2997.09|2996.61|2996.61|0
1641812170000|2022-01-10 10:56:10|2996.84|2996.84|2996.91|2996.91|2996.91|2996.91|2996.84|2996.84|0
1641812220000|2022-01-10 10:57:00|2996.84|2996.84|2996.9|2996.9|2996.9|2996.9|2996.84|2996.84|0
1641812240000|2022-01-10 10:57:20|2996.75|2996.75|2996.88|2996.88|2996.88|2996.88|2996.75|2996.75|0
1641812250000|2022-01-10 10:57:30|2996.77|2996.77|2996.61|2996.61|2996.77|2996.77|2996.61|2996.61|0
1641812260000|2022-01-10 10:57:40|2996.85|2996.85|2996.6|2996.6|2996.85|2996.85|2996.6|2996.6|0
1641812270000|2022-01-10 10:57:50|2996.9|2996.9|2996.47|2996.47|2996.9|2996.9|2996.47|2996.47|0
1641812280000|2022-01-10 10:58:00|2996.6|2996.6|2996.73|2996.73|2996.73|2996.73|2996.6|2996.6|0
1641812290000|2022-01-10 10:58:10|2996.62|2996.62|2996.73|2996.73|2996.73|2996.73|2996.62|2996.62|0
1641812300000|2022-01-10 10:58:20|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|2996.68|0
1641812310000|2022-01-10 10:58:30|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|2996.75|0
1641812320000|2022-01-10 10:58:40|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|0
1641812340000|2022-01-10 10:59:00|2996.76|2996.76|2996.64|2996.64|2996.76|2996.76|2996.51|2996.51|0
1641812350000|2022-01-10 10:59:10|2996.57|2996.57|2996.34|2996.34|2996.57|2996.57|2996.21|2996.21|0
1641812360000|2022-01-10 10:59:20|2996.41|2996.41|2995.97|2995.97|2996.41|2996.41|2995.97|2995.97|0
1641812370000|2022-01-10 10:59:30|2995.85|2995.85|2995.91|2995.91|2995.97|2995.97|2995.85|2995.85|0
1641812380000|2022-01-10 10:59:40|2995.65|2995.65|2995.78|2995.78|2995.78|2995.78|2995.65|2995.65|0
1641812390000|2022-01-10 10:59:50|2995.84|2995.84|2995.84|2995.84|2995.84|2995.84|2995.84|2995.84|0
1641812400000|2022-01-10 11:00:00|2995.78|2995.78|2996.15|2996.15|2996.15|2996.15|2995.78|2995.78|0
1641812410000|2022-01-10 11:00:10|2996.29|2996.29|2996.44|2996.44|2996.44|2996.44|2996.29|2996.29|0
1641812420000|2022-01-10 11:00:20|2996.56|2996.56|2996.79|2996.79|2996.79|2996.79|2996.56|2996.56|0
1641812430000|2022-01-10 11:00:30|2996.85|2996.85|2996.73|2996.73|2996.85|2996.85|2996.73|2996.73|0
1641812440000|2022-01-10 11:00:40|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|0
1641812470000|2022-01-10 11:01:10|2996.49|2996.49|2996.09|2996.09|2996.49|2996.49|2996.09|2996.09|0
1641812480000|2022-01-10 11:01:20|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|2995.83|0
1641812500000|2022-01-10 11:01:40|2995.76|2995.76|2995.63|2995.63|2995.76|2995.76|2995.63|2995.63|0
1641812520000|2022-01-10 11:02:00|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|2995.24|0
1641812540000|2022-01-10 11:02:20|2995.2|2995.2|2995.11|2995.11|2995.2|2995.2|2994.98|2994.98|0
1641812560000|2022-01-10 11:02:40|2994.99|2994.99|2994.94|2994.94|2994.99|2994.99|2994.94|2994.94|0
1641812570000|2022-01-10 11:02:50|2994.66|2994.66|2994.42|2994.42|2994.66|2994.66|2994.42|2994.42|0
1641812580000|2022-01-10 11:03:00|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|0
1641812590000|2022-01-10 11:03:10|2993.78|2993.78|2994.06|2994.06|2994.06|2994.06|2993.78|2993.78|0
1641812600000|2022-01-10 11:03:20|2994.12|2994.12|2994.14|2994.14|2994.14|2994.14|2994.01|2994.01|0
1641812610000|2022-01-10 11:03:30|2993.9|2993.9|2992.2|2992.2|2993.9|2993.9|2992.2|2992.2|0
1641812620000|2022-01-10 11:03:40|2992.09|2992.09|2991.78|2991.78|2992.09|2992.09|2991.78|2991.78|0
1641812630000|2022-01-10 11:03:50|2991.75|2991.75|2991.8|2991.8|2991.8|2991.8|2991.69|2991.69|0
1641812640000|2022-01-10 11:04:00|2991.68|2991.68|2991.75|2991.75|2991.75|2991.75|2991.68|2991.68|0
1641812650000|2022-01-10 11:04:10|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|0
1641812660000|2022-01-10 11:04:20|2991.26|2991.26|2990.97|2990.97|2991.26|2991.26|2990.97|2990.97|0
1641812670000|2022-01-10 11:04:30|2990.84|2990.84|2990.71|2990.71|2990.84|2990.84|2990.71|2990.71|0
1641812680000|2022-01-10 11:04:40|2990.49|2990.49|2990.49|2990.49|2990.49|2990.49|2990.49|2990.49|0
1641812690000|2022-01-10 11:04:50|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|0
1641812700000|2022-01-10 11:05:00|2990.65|2990.65|2991.1|2991.1|2991.15|2991.15|2990.65|2990.65|0
1641812740000|2022-01-10 11:05:40|2991.25|2991.25|2991.25|2991.25|2991.25|2991.25|2991.25|2991.25|0
1641812750000|2022-01-10 11:05:50|2991.13|2991.13|2991.26|2991.26|2991.26|2991.26|2991.13|2991.13|0
1641812760000|2022-01-10 11:06:00|2991.11|2991.11|2990.63|2990.63|2991.11|2991.11|2990.63|2990.63|0
1641812800000|2022-01-10 11:06:40|2990.84|2990.84|2990.84|2990.84|2990.84|2990.84|2990.84|2990.84|0
1641812820000|2022-01-10 11:07:00|2990.65|2990.65|2990.61|2990.61|2990.65|2990.65|2990.61|2990.61|0
1641812830000|2022-01-10 11:07:10|2990.4|2990.4|2990.16|2990.16|2990.4|2990.4|2990.09|2990.09|0
1641812840000|2022-01-10 11:07:20|2990.23|2990.23|2990.23|2990.23|2990.23|2990.23|2990.23|2990.23|0
1641812850000|2022-01-10 11:07:30|2990.37|2990.37|2990.37|2990.37|2990.37|2990.37|2990.37|2990.37|0
1641812870000|2022-01-10 11:07:50|2990.21|2990.21|2990.08|2990.08|2990.21|2990.21|2990.08|2990.08|0
1641812880000|2022-01-10 11:08:00|2989.47|2989.47|2989.51|2989.51|2989.58|2989.58|2989.22|2989.22|0
1641812890000|2022-01-10 11:08:10|2989.45|2989.45|2989.51|2989.51|2989.51|2989.51|2989.4|2989.4|0
1641812900000|2022-01-10 11:08:20|2989.39|2989.39|2989.01|2989.01|2989.39|2989.39|2989.01|2989.01|0
1641812910000|2022-01-10 11:08:30|2989.08|2989.08|2989.08|2989.08|2989.08|2989.08|2989.08|2989.08|0
1641812920000|2022-01-10 11:08:40|2989.2|2989.2|2989.01|2989.01|2989.2|2989.2|2989.01|2989.01|0
1641812930000|2022-01-10 11:08:50|2989.14|2989.14|2988.95|2988.95|2989.29|2989.29|2988.95|2988.95|0
1641812940000|2022-01-10 11:09:00|2988.69|2988.69|2988.46|2988.46|2988.69|2988.69|2988.35|2988.35|0
1641812950000|2022-01-10 11:09:10|2988.42|2988.42|2988.25|2988.25|2988.42|2988.42|2988.25|2988.25|0
1641812960000|2022-01-10 11:09:20|2988.46|2988.46|2988.25|2988.25|2988.46|2988.46|2988.25|2988.25|0
1641812970000|2022-01-10 11:09:30|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|0
1641813000000|2022-01-10 11:10:00|2987.9|2987.9|2988.04|2988.04|2988.17|2988.17|2987.9|2987.9|0
1641813020000|2022-01-10 11:10:20|2988.1|2988.1|2988.1|2988.1|2988.1|2988.1|2988.1|2988.1|0
1641813050000|2022-01-10 11:10:50|2988.22|2988.22|2988.18|2988.18|2988.22|2988.22|2988.18|2988.18|0
1641813060000|2022-01-10 11:11:00|2987.89|2987.89|2987.95|2987.95|2987.95|2987.95|2987.89|2987.89|0
1641813070000|2022-01-10 11:11:10|2988.08|2988.08|2988.08|2988.08|2988.08|2988.08|2988.08|2988.08|0
1641813080000|2022-01-10 11:11:20|2988.14|2988.14|2988.07|2988.07|2988.14|2988.14|2988.07|2988.07|0
1641813090000|2022-01-10 11:11:30|2988.14|2988.14|2988.14|2988.14|2988.14|2988.14|2988.14|2988.14|0
1641813110000|2022-01-10 11:11:50|2988.03|2988.03|2988.14|2988.14|2988.14|2988.14|2988.03|2988.03|0
1641813120000|2022-01-10 11:12:00|2988.25|2988.25|2988.11|2988.11|2988.25|2988.25|2988.11|2988.11|0
1641813130000|2022-01-10 11:12:10|2988.17|2988.17|2988.17|2988.17|2988.17|2988.17|2988.11|2988.11|0
1641813200000|2022-01-10 11:13:20|2988.24|2988.24|2987.85|2987.85|2988.24|2988.24|2987.85|2987.85|0
1641813220000|2022-01-10 11:13:40|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|0
1641813230000|2022-01-10 11:13:50|2987.33|2987.33|2986.6|2986.6|2987.33|2987.33|2986.6|2986.6|0
1641813240000|2022-01-10 11:14:00|2986.29|2986.29|2986.24|2986.24|2986.31|2986.31|2986.24|2986.24|0
1641813250000|2022-01-10 11:14:10|2986|2986|2985.81|2985.81|2986|2986|2985.75|2985.75|0
1641813260000|2022-01-10 11:14:20|2985.57|2985.57|2985.57|2985.57|2985.57|2985.57|2985.57|2985.57|0
1641813270000|2022-01-10 11:14:30|2985.5|2985.5|2985.5|2985.5|2985.5|2985.5|2985.5|2985.5|0
1641813280000|2022-01-10 11:14:40|2985.39|2985.39|2985.07|2985.07|2985.39|2985.39|2985.07|2985.07|0
1641813290000|2022-01-10 11:14:50|2984.94|2984.94|2984.75|2984.75|2984.94|2984.94|2984.75|2984.75|0
1641813300000|2022-01-10 11:15:00|2984.69|2984.69|2984.58|2984.58|2984.69|2984.69|2984.58|2984.58|0
1641813310000|2022-01-10 11:15:10|2984.61|2984.61|2984.44|2984.44|2984.61|2984.61|2984.44|2984.44|0
1641813320000|2022-01-10 11:15:20|2984.32|2984.32|2984.19|2984.19|2984.32|2984.32|2984.19|2984.19|0
1641813330000|2022-01-10 11:15:30|2983.89|2983.89|2984.19|2984.19|2984.19|2984.19|2983.89|2983.89|0
1641813340000|2022-01-10 11:15:40|2984.35|2984.35|2984.36|2984.36|2984.36|2984.36|2984.29|2984.29|0
1641813350000|2022-01-10 11:15:50|2984.24|2984.24|2984.24|2984.24|2984.24|2984.24|2984.24|2984.24|0
1641813360000|2022-01-10 11:16:00|2984.31|2984.31|2984.58|2984.58|2984.58|2984.58|2984.31|2984.31|0
1641813370000|2022-01-10 11:16:10|2984.71|2984.71|2984.85|2984.85|2984.85|2984.85|2984.71|2984.71|0
1641813380000|2022-01-10 11:16:20|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|0
1641813400000|2022-01-10 11:16:40|2984.7|2984.7|2985.01|2985.01|2985.01|2985.01|2984.7|2984.7|0
1641813410000|2022-01-10 11:16:50|2984.94|2984.94|2985.27|2985.27|2985.27|2985.27|2984.94|2984.94|0
1641813420000|2022-01-10 11:17:00|2985.15|2985.15|2985.02|2985.02|2985.15|2985.15|2985.02|2985.02|0
1641813430000|2022-01-10 11:17:10|2985.1|2985.1|2985.53|2985.53|2985.53|2985.53|2985.02|2985.02|0
1641813440000|2022-01-10 11:17:20|2985.56|2985.56|2985.87|2985.87|2985.87|2985.87|2985.56|2985.56|0
1641813450000|2022-01-10 11:17:30|2985.94|2985.94|2985.94|2985.94|2986.1|2986.1|2985.46|2985.46|0
1641813460000|2022-01-10 11:17:40|2985.82|2985.82|2985.82|2985.82|2985.82|2985.82|2985.82|2985.82|0
1641813470000|2022-01-10 11:17:50|2985.88|2985.88|2985.92|2985.92|2985.92|2985.92|2985.88|2985.88|0
1641813480000|2022-01-10 11:18:00|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|0
1641813490000|2022-01-10 11:18:10|2985.72|2985.72|2985.72|2985.72|2985.72|2985.72|2985.72|2985.72|0
1641813530000|2022-01-10 11:18:50|2985.96|2985.96|2985.96|2985.96|2985.96|2985.96|2985.96|2985.96|0
1641813550000|2022-01-10 11:19:10|2986.09|2986.09|2986.74|2986.74|2986.74|2986.74|2986.09|2986.09|0
1641813560000|2022-01-10 11:19:20|2986.86|2986.86|2986.98|2986.98|2986.98|2986.98|2986.86|2986.86|0
1641813570000|2022-01-10 11:19:30|2987.1|2987.1|2987.19|2987.19|2987.19|2987.19|2986.97|2986.97|0
1641813580000|2022-01-10 11:19:40|2987.35|2987.35|2987.51|2987.51|2987.51|2987.51|2987.35|2987.35|0
1641813600000|2022-01-10 11:20:00|2987.35|2987.35|2987.35|2987.35|2987.35|2987.35|2987.35|2987.35|0
1641813620000|2022-01-10 11:20:20|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|0
1641813630000|2022-01-10 11:20:30|2987.34|2987.34|2987.39|2987.39|2987.39|2987.39|2987.34|2987.34|0
1641813670000|2022-01-10 11:21:10|2987.28|2987.28|2987.39|2987.39|2987.39|2987.39|2987.28|2987.28|0
1641813680000|2022-01-10 11:21:20|2987.32|2987.32|2987.32|2987.32|2987.32|2987.32|2987.32|2987.32|0
1641813710000|2022-01-10 11:21:50|2987.44|2987.44|2987.69|2987.69|2987.69|2987.69|2987.44|2987.44|0
1641813720000|2022-01-10 11:22:00|2987.56|2987.56|2986.96|2986.96|2987.56|2987.56|2986.96|2986.96|0
1641813730000|2022-01-10 11:22:10|2987.09|2987.09|2987.1|2987.1|2987.1|2987.1|2987.03|2987.03|0
1641813750000|2022-01-10 11:22:30|2986.8|2986.8|2986.8|2986.8|2986.8|2986.8|2986.8|2986.8|0
1641813790000|2022-01-10 11:23:10|2986.85|2986.85|2986.85|2986.85|2986.85|2986.85|2986.85|2986.85|0
1641813810000|2022-01-10 11:23:30|2986.89|2986.89|2987.53|2987.53|2987.69|2987.69|2986.89|2986.89|0
1641813820000|2022-01-10 11:23:40|2987.67|2987.67|2987.8|2987.8|2987.8|2987.8|2987.67|2987.67|0
1641813830000|2022-01-10 11:23:50|2987.64|2987.64|2987.32|2987.32|2987.64|2987.64|2987.32|2987.32|0
1641813840000|2022-01-10 11:24:00|2987.19|2987.19|2987.2|2987.2|2987.26|2987.26|2987.19|2987.19|0
1641813850000|2022-01-10 11:24:10|2987.07|2987.07|2987.21|2987.21|2987.21|2987.21|2987.07|2987.07|0
1641813870000|2022-01-10 11:24:30|2987.14|2987.14|2987.02|2987.02|2987.14|2987.14|2987.02|2987.02|0
1641813880000|2022-01-10 11:24:40|2987.35|2987.35|2987.2|2987.2|2987.35|2987.35|2987.2|2987.2|0
1641813890000|2022-01-10 11:24:50|2987.14|2987.14|2987.14|2987.14|2987.14|2987.14|2987.14|2987.14|0
1641813900000|2022-01-10 11:25:00|2987.08|2987.08|2987.08|2987.08|2987.08|2987.08|2987.08|2987.08|0
1641813920000|2022-01-10 11:25:20|2986.96|2986.96|2986.96|2986.96|2986.96|2986.96|2986.96|2986.96|0
1641813930000|2022-01-10 11:25:30|2986.71|2986.71|2986.75|2986.75|2987.03|2987.03|2986.71|2986.71|0
1641813980000|2022-01-10 11:26:20|2986.64|2986.64|2986.64|2986.64|2986.64|2986.64|2986.64|2986.64|0
1641813990000|2022-01-10 11:26:30|2986.53|2986.53|2986.49|2986.49|2986.53|2986.53|2986.18|2986.18|0
1641814000000|2022-01-10 11:26:40|2986.33|2986.33|2986.64|2986.64|2986.64|2986.64|2986.33|2986.33|0
1641814010000|2022-01-10 11:26:50|2986.56|2986.56|2986.63|2986.63|2986.63|2986.63|2986.56|2986.56|0
1641814020000|2022-01-10 11:27:00|2986.75|2986.75|2986.75|2986.75|2986.75|2986.75|2986.75|2986.75|0
1641814030000|2022-01-10 11:27:10|2986.68|2986.68|2986.68|2986.68|2986.68|2986.68|2986.68|2986.68|0
1641814040000|2022-01-10 11:27:20|2986.62|2986.62|2986.62|2986.62|2986.62|2986.62|2986.62|2986.62|0
1641814100000|2022-01-10 11:28:20|2986.56|2986.56|2986.56|2986.56|2986.56|2986.56|2986.56|2986.56|0
1641814110000|2022-01-10 11:28:30|2986.82|2986.82|2986.86|2986.86|2986.94|2986.94|2986.82|2986.82|0
1641814130000|2022-01-10 11:28:50|2987.18|2987.18|2987.48|2987.48|2987.48|2987.48|2987.18|2987.18|0
1641814140000|2022-01-10 11:29:00|2987.24|2987.24|2986.5|2986.5|2987.24|2987.24|2986.37|2986.37|0
1641814150000|2022-01-10 11:29:10|2986.37|2986.37|2986.43|2986.43|2986.43|2986.43|2986.37|2986.37|0
1641814160000|2022-01-10 11:29:20|2986.66|2986.66|2986.66|2986.66|2986.66|2986.66|2986.66|2986.66|0
1641814200000|2022-01-10 11:30:00|2986.96|2986.96|2986.92|2986.92|2986.96|2986.96|2986.92|2986.92|0
1641814220000|2022-01-10 11:30:20|2986.99|2986.99|2987.05|2987.05|2987.05|2987.05|2986.99|2986.99|0
1641814240000|2022-01-10 11:30:40|2987.27|2987.27|2987.57|2987.57|2987.57|2987.57|2987.27|2987.27|0
1641814250000|2022-01-10 11:30:50|2988.18|2988.18|2989.07|2989.07|2989.07|2989.07|2988.18|2988.18|0
1641814260000|2022-01-10 11:31:00|2988.93|2988.93|2988.93|2988.93|2988.93|2988.93|2988.93|2988.93|0
1641814270000|2022-01-10 11:31:10|2988.68|2988.68|2988.79|2988.79|2988.79|2988.79|2988.68|2988.68|0
1641814280000|2022-01-10 11:31:20|2988.85|2988.85|2988.85|2988.85|2988.85|2988.85|2988.85|2988.85|0
1641814290000|2022-01-10 11:31:30|2988.63|2988.63|2988.41|2988.41|2988.63|2988.63|2988.41|2988.41|0
1641814310000|2022-01-10 11:31:50|2988.71|2988.71|2988.45|2988.45|2988.71|2988.71|2988.25|2988.25|0
1641814330000|2022-01-10 11:32:10|2988.76|2988.76|2989.08|2989.08|2989.08|2989.08|2988.76|2988.76|0
1641814360000|2022-01-10 11:32:40|2988.95|2988.95|2988.71|2988.71|2988.95|2988.95|2988.71|2988.71|0
1641814380000|2022-01-10 11:33:00|2988.6|2988.6|2988.32|2988.32|2988.6|2988.6|2988.32|2988.32|0
1641814400000|2022-01-10 11:33:20|2988.43|2988.43|2988.34|2988.34|2988.73|2988.73|2988.34|2988.34|0
1641814420000|2022-01-10 11:33:40|2988.05|2988.05|2988.05|2988.05|2988.05|2988.05|2988.05|2988.05|0
1641814430000|2022-01-10 11:33:50|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|2987.9|0
1641814440000|2022-01-10 11:34:00|2987.78|2987.78|2987.78|2987.78|2987.78|2987.78|2987.78|2987.78|0
1641814460000|2022-01-10 11:34:20|2987.64|2987.64|2987.78|2987.78|2987.78|2987.78|2987.64|2987.64|0
1641814470000|2022-01-10 11:34:30|2987.93|2987.93|2987.93|2987.93|2987.93|2987.93|2987.93|2987.93|0
1641814490000|2022-01-10 11:34:50|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|0
1641814500000|2022-01-10 11:35:00|2987.75|2987.75|2988.02|2988.02|2988.02|2988.02|2987.75|2987.75|0
1641814510000|2022-01-10 11:35:10|2987.75|2987.75|2987.88|2987.88|2987.88|2987.88|2987.75|2987.75|0
1641814520000|2022-01-10 11:35:20|2988.01|2988.01|2987.94|2987.94|2988.08|2988.08|2987.94|2987.94|0
1641814530000|2022-01-10 11:35:30|2987.63|2987.63|2987.63|2987.63|2987.79|2987.79|2987.63|2987.63|0
1641814540000|2022-01-10 11:35:40|2987.69|2987.69|2987.4|2987.4|2987.69|2987.69|2987.4|2987.4|0
1641814550000|2022-01-10 11:35:50|2987.1|2987.1|2987.34|2987.34|2987.34|2987.34|2987.1|2987.1|0
1641814560000|2022-01-10 11:36:00|2987.22|2987.22|2987.28|2987.28|2987.28|2987.28|2987.22|2987.22|0
1641814570000|2022-01-10 11:36:10|2987.76|2987.76|2987.93|2987.93|2987.93|2987.93|2987.76|2987.76|0
1641814580000|2022-01-10 11:36:20|2988.05|2988.05|2988.44|2988.44|2988.44|2988.44|2988.05|2988.05|0
1641814590000|2022-01-10 11:36:30|2988.51|2988.51|2988.8|2988.8|2988.8|2988.8|2988.51|2988.51|0
1641814600000|2022-01-10 11:36:40|2988.96|2988.96|2988.89|2988.89|2988.96|2988.96|2988.89|2988.89|0
1641814610000|2022-01-10 11:36:50|2989.01|2989.01|2988.93|2988.93|2989.01|2989.01|2988.93|2988.93|0
1641814640000|2022-01-10 11:37:20|2989.05|2989.05|2988.98|2988.98|2989.17|2989.17|2988.98|2988.98|0
1641814660000|2022-01-10 11:37:40|2988.86|2988.86|2988.86|2988.86|2988.86|2988.86|2988.86|2988.86|0
1641814670000|2022-01-10 11:37:50|2988.73|2988.73|2988.73|2988.73|2988.73|2988.73|2988.73|2988.73|0
1641814680000|2022-01-10 11:38:00|2988.8|2988.8|2988.8|2988.8|2988.8|2988.8|2988.8|2988.8|0
1641814690000|2022-01-10 11:38:10|2988.67|2988.67|2988.8|2988.8|2988.8|2988.8|2988.67|2988.67|0
1641814700000|2022-01-10 11:38:20|2988.41|2988.41|2988.28|2988.28|2988.41|2988.41|2988.28|2988.28|0
1641814730000|2022-01-10 11:38:50|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|0
1641814740000|2022-01-10 11:39:00|2987.95|2987.95|2987.75|2987.75|2987.95|2987.95|2987.75|2987.75|0
1641814760000|2022-01-10 11:39:20|2987.78|2987.78|2988.05|2988.05|2988.05|2988.05|2987.78|2987.78|0
1641814770000|2022-01-10 11:39:30|2987.92|2987.92|2987.92|2987.92|2987.92|2987.92|2987.92|2987.92|0
1641814800000|2022-01-10 11:40:00|2987.8|2987.8|2987.73|2987.73|2987.8|2987.8|2987.73|2987.73|0
1641814810000|2022-01-10 11:40:10|2987.88|2987.88|2988.2|2988.2|2988.2|2988.2|2987.88|2987.88|0
1641814820000|2022-01-10 11:40:20|2988.1|2988.1|2988.14|2988.14|2988.14|2988.14|2988.1|2988.1|0
1641814830000|2022-01-10 11:40:30|2987.98|2987.98|2987.98|2987.98|2987.98|2987.98|2987.98|2987.98|0
1641814840000|2022-01-10 11:40:40|2987.82|2987.82|2987.66|2987.66|2987.82|2987.82|2987.66|2987.66|0
1641814860000|2022-01-10 11:41:00|2987.79|2987.79|2987.79|2987.79|2987.79|2987.79|2987.79|2987.79|0
1641814870000|2022-01-10 11:41:10|2987.48|2987.48|2987.48|2987.48|2987.6|2987.6|2987.48|2987.48|0
1641814880000|2022-01-10 11:41:20|2987.42|2987.42|2987.74|2987.74|2987.74|2987.74|2987.42|2987.42|0
1641814890000|2022-01-10 11:41:30|2987.26|2987.26|2987.26|2987.26|2987.26|2987.26|2987.26|2987.26|0
1641814910000|2022-01-10 11:41:50|2987.74|2987.74|2987.43|2987.43|2987.74|2987.74|2987.11|2987.11|0
1641814920000|2022-01-10 11:42:00|2987.55|2987.55|2987.44|2987.44|2987.55|2987.55|2987.44|2987.44|0
1641814930000|2022-01-10 11:42:10|2987.17|2987.17|2987.02|2987.02|2987.17|2987.17|2987.02|2987.02|0
1641814940000|2022-01-10 11:42:20|2986.87|2986.87|2986.15|2986.15|2986.87|2986.87|2986.15|2986.15|0
1641814970000|2022-01-10 11:42:50|2985.99|2985.99|2986.14|2986.14|2986.14|2986.14|2985.99|2985.99|0
1641815010000|2022-01-10 11:43:30|2985.82|2985.82|2985.95|2985.95|2985.98|2985.98|2985.82|2985.82|0
1641815030000|2022-01-10 11:43:50|2986.06|2986.06|2986.09|2986.09|2986.13|2986.13|2985.66|2985.66|0
1641815040000|2022-01-10 11:44:00|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|2985.85|0
1641815050000|2022-01-10 11:44:10|2985.98|2985.98|2985.98|2985.98|2985.98|2985.98|2985.98|2985.98|0
1641815060000|2022-01-10 11:44:20|2986.05|2986.05|2986.21|2986.21|2986.21|2986.21|2986.05|2986.05|0
1641815070000|2022-01-10 11:44:30|2986.27|2986.27|2986.4|2986.4|2986.4|2986.4|2986.27|2986.27|0
1641815100000|2022-01-10 11:45:00|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|0
1641815110000|2022-01-10 11:45:10|2986.19|2986.19|2986.32|2986.32|2986.32|2986.32|2986.19|2986.19|0
1641815120000|2022-01-10 11:45:20|2986.16|2986.16|2986.16|2986.16|2986.16|2986.16|2986.16|2986.16|0
1641815130000|2022-01-10 11:45:30|2986.03|2986.03|2986.03|2986.03|2986.03|2986.03|2986.03|2986.03|0
1641815140000|2022-01-10 11:45:40|2986.19|2986.19|2986.19|2986.19|2986.19|2986.19|2986.19|2986.19|0
1641815170000|2022-01-10 11:46:10|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|0
1641815180000|2022-01-10 11:46:20|2985.94|2985.94|2985.94|2985.94|2985.94|2985.94|2985.94|2985.94|0
1641815200000|2022-01-10 11:46:40|2986.1|2986.1|2986.1|2986.1|2986.1|2986.1|2986.1|2986.1|0
1641815220000|2022-01-10 11:47:00|2986.26|2986.26|2986.12|2986.12|2986.26|2986.26|2986.12|2986.12|0
1641815230000|2022-01-10 11:47:10|2985.81|2985.81|2985.81|2985.81|2985.81|2985.81|2985.81|2985.81|0
1641815250000|2022-01-10 11:47:30|2985.88|2985.88|2986.34|2986.34|2986.34|2986.34|2985.88|2985.88|0
1641815280000|2022-01-10 11:48:00|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|0
1641815290000|2022-01-10 11:48:10|2986.53|2986.53|2986.21|2986.21|2986.53|2986.53|2986.21|2986.21|0
1641815310000|2022-01-10 11:48:30|2985.91|2985.91|2985.51|2985.51|2985.91|2985.91|2985.51|2985.51|0
1641815340000|2022-01-10 11:49:00|2985.64|2985.64|2985.7|2985.7|2985.7|2985.7|2985.64|2985.64|0
1641815350000|2022-01-10 11:49:10|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|0
1641815360000|2022-01-10 11:49:20|2985.28|2985.28|2985.51|2985.51|2985.51|2985.51|2985.28|2985.28|0
1641815370000|2022-01-10 11:49:30|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|0
1641815380000|2022-01-10 11:49:40|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|0
1641815390000|2022-01-10 11:49:50|2985.29|2985.29|2985.29|2985.29|2985.29|2985.29|2985.29|2985.29|0
1641815400000|2022-01-10 11:50:00|2985.55|2985.55|2985.75|2985.75|2985.75|2985.75|2985.55|2985.55|0
1641815420000|2022-01-10 11:50:20|2986|2986|2986.58|2986.58|2986.58|2986.58|2986|2986|0
1641815440000|2022-01-10 11:50:40|2986.98|2986.98|2987.39|2987.39|2987.39|2987.39|2986.98|2986.98|0
1641815450000|2022-01-10 11:50:50|2987.53|2987.53|2987.17|2987.17|2987.61|2987.61|2987.17|2987.17|0
1641815460000|2022-01-10 11:51:00|2987.1|2987.1|2987.1|2987.1|2987.1|2987.1|2987.1|2987.1|0
1641815480000|2022-01-10 11:51:20|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|0
1641815520000|2022-01-10 11:52:00|2987.35|2987.35|2987.35|2987.35|2987.35|2987.35|2987.35|2987.35|0
1641815540000|2022-01-10 11:52:20|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|0
1641815590000|2022-01-10 11:53:10|2987.13|2987.13|2986.91|2986.91|2987.13|2987.13|2986.91|2986.91|0
1641815620000|2022-01-10 11:53:40|2987.07|2987.07|2987.07|2987.07|2987.07|2987.07|2987.07|2987.07|0
1641815640000|2022-01-10 11:54:00|2986.8|2986.8|2986.96|2986.96|2986.96|2986.96|2986.8|2986.8|0
1641815650000|2022-01-10 11:54:10|2987.03|2987.03|2989.08|2989.08|2989.08|2989.08|2987.03|2987.03|0
1641815670000|2022-01-10 11:54:30|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|2989.14|0
1641815680000|2022-01-10 11:54:40|2989.26|2989.26|2989.99|2989.99|2989.99|2989.99|2989.26|2989.26|0
1641815700000|2022-01-10 11:55:00|2990.43|2990.43|2991.02|2991.02|2991.02|2991.02|2990.43|2990.43|0
1641815710000|2022-01-10 11:55:10|2990.8|2990.8|2990.56|2990.56|2990.8|2990.8|2990.56|2990.56|0
1641815720000|2022-01-10 11:55:20|2990.6|2990.6|2990.68|2990.68|2990.68|2990.68|2990.6|2990.6|0
1641815740000|2022-01-10 11:55:40|2991.03|2991.03|2991.03|2991.03|2991.03|2991.03|2991.03|2991.03|0
1641815760000|2022-01-10 11:56:00|2991.11|2991.11|2991.04|2991.04|2991.11|2991.11|2991.04|2991.04|0
1641815770000|2022-01-10 11:56:10|2991.2|2991.2|2991.33|2991.33|2991.33|2991.33|2991.2|2991.2|0
1641815780000|2022-01-10 11:56:20|2991.26|2991.26|2991.06|2991.06|2991.26|2991.26|2991.06|2991.06|0
1641815790000|2022-01-10 11:56:30|2991.17|2991.17|2991.01|2991.01|2991.17|2991.17|2991.01|2991.01|0
1641815800000|2022-01-10 11:56:40|2990.88|2990.88|2990.88|2990.88|2990.88|2990.88|2990.88|2990.88|0
1641815850000|2022-01-10 11:57:30|2990.91|2990.91|2990.91|2990.91|2990.91|2990.91|2990.91|2990.91|0
1641815910000|2022-01-10 11:58:30|2990.97|2990.97|2991.29|2991.29|2991.29|2991.29|2990.97|2990.97|0
1641815930000|2022-01-10 11:58:50|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|0
1641815940000|2022-01-10 11:59:00|2991|2991|2990.96|2990.96|2991.07|2991.07|2990.96|2990.96|0
1641815970000|2022-01-10 11:59:30|2991.07|2991.07|2991.07|2991.07|2991.07|2991.07|2991.07|2991.07|0
1641815980000|2022-01-10 11:59:40|2991.44|2991.44|2991.6|2991.6|2991.6|2991.6|2991.44|2991.44|0
1641816000000|2022-01-10 12:00:00|2991.65|2991.65|2991.6|2991.6|2991.65|2991.65|2991.6|2991.6|0
1641816010000|2022-01-10 12:00:10|2991.44|2991.44|2991.6|2991.6|2991.6|2991.6|2991.44|2991.44|0
1641816020000|2022-01-10 12:00:20|2991.29|2991.29|2991.6|2991.6|2991.6|2991.6|2991.29|2991.29|0
1641816030000|2022-01-10 12:00:30|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|0
1641816050000|2022-01-10 12:00:50|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|0
1641816060000|2022-01-10 12:01:00|2991.29|2991.29|2991.29|2991.29|2991.29|2991.29|2991.29|2991.29|0
1641816070000|2022-01-10 12:01:10|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|0
1641816080000|2022-01-10 12:01:20|2991.2|2991.2|2991.2|2991.2|2991.2|2991.2|2991.2|2991.2|0
1641816100000|2022-01-10 12:01:40|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|0
1641816110000|2022-01-10 12:01:50|2991.2|2991.2|2991.52|2991.52|2991.52|2991.52|2991.2|2991.2|0
1641816120000|2022-01-10 12:02:00|2991.19|2991.19|2991.93|2991.93|2991.93|2991.93|2991.19|2991.19|0
1641816160000|2022-01-10 12:02:40|2991.89|2991.89|2991.6|2991.6|2991.89|2991.89|2991.6|2991.6|0
1641816180000|2022-01-10 12:03:00|2991.3|2991.3|2991.54|2991.54|2991.54|2991.54|2991.23|2991.23|0
1641816190000|2022-01-10 12:03:10|2991.7|2991.7|2991.7|2991.7|2991.7|2991.7|2991.7|2991.7|0
1641816200000|2022-01-10 12:03:20|2991.86|2991.86|2991.7|2991.7|2991.86|2991.86|2991.7|2991.7|0
1641816220000|2022-01-10 12:03:40|2992.01|2992.01|2992.01|2992.01|2992.01|2992.01|2992.01|2992.01|0
1641816230000|2022-01-10 12:03:50|2992.08|2992.08|2991.86|2991.86|2992.08|2992.08|2991.61|2991.61|0
1641816240000|2022-01-10 12:04:00|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|0
1641816260000|2022-01-10 12:04:20|2992.04|2992.04|2992.04|2992.04|2992.04|2992.04|2992.04|2992.04|0
1641816270000|2022-01-10 12:04:30|2992.2|2992.2|2992.04|2992.04|2992.2|2992.2|2992.04|2992.04|0
1641816290000|2022-01-10 12:04:50|2991.93|2991.93|2991.77|2991.77|2991.93|2991.93|2991.77|2991.77|0
1641816310000|2022-01-10 12:05:10|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|0
1641816320000|2022-01-10 12:05:20|2991.54|2991.54|2991.54|2991.54|2991.54|2991.54|2991.54|2991.54|0
1641816330000|2022-01-10 12:05:30|2991.51|2991.51|2991.63|2991.63|2991.63|2991.63|2991.51|2991.51|0
1641816340000|2022-01-10 12:05:40|2991.6|2991.6|2991.51|2991.51|2991.6|2991.6|2991.44|2991.44|0
1641816350000|2022-01-10 12:05:50|2991.38|2991.38|2991.26|2991.26|2991.38|2991.38|2991.26|2991.26|0
1641816360000|2022-01-10 12:06:00|2991.2|2991.2|2991.2|2991.2|2991.2|2991.2|2991.2|2991.2|0
1641816370000|2022-01-10 12:06:10|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|0
1641816390000|2022-01-10 12:06:30|2990.96|2990.96|2990.96|2990.96|2990.96|2990.96|2990.96|2990.96|0
1641816420000|2022-01-10 12:07:00|2990.84|2990.84|2990.84|2990.84|2990.84|2990.84|2990.84|2990.84|0
1641816430000|2022-01-10 12:07:10|2990.74|2990.74|2990.74|2990.74|2990.74|2990.74|2990.74|2990.74|0
1641816440000|2022-01-10 12:07:20|2990.81|2990.81|2990.92|2990.92|2990.92|2990.92|2990.81|2990.81|0
1641816450000|2022-01-10 12:07:30|2990.98|2990.98|2991.14|2991.14|2991.14|2991.14|2990.98|2990.98|0
1641816460000|2022-01-10 12:07:40|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|2990.89|0
1641816470000|2022-01-10 12:07:50|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|0
1641816510000|2022-01-10 12:08:30|2991.09|2991.09|2991.09|2991.09|2991.09|2991.09|2991.09|2991.09|0
1641816520000|2022-01-10 12:08:40|2990.93|2990.93|2990.64|2990.64|2990.93|2990.93|2990.64|2990.64|0
1641816530000|2022-01-10 12:08:50|2990.42|2990.42|2990.23|2990.23|2990.42|2990.42|2990.23|2990.23|0
1641816540000|2022-01-10 12:09:00|2990.16|2990.16|2989.85|2989.85|2990.16|2990.16|2989.85|2989.85|0
1641816550000|2022-01-10 12:09:10|2989.54|2989.54|2989.54|2989.54|2989.54|2989.54|2989.54|2989.54|0
1641816560000|2022-01-10 12:09:20|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|0
1641816580000|2022-01-10 12:09:40|2989.08|2989.08|2989.24|2989.24|2989.39|2989.39|2989.08|2989.08|0
1641816590000|2022-01-10 12:09:50|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|0
1641816610000|2022-01-10 12:10:10|2988.81|2988.81|2988.54|2988.54|2988.81|2988.81|2988.28|2988.28|0
1641816620000|2022-01-10 12:10:20|2988.38|2988.38|2988.38|2988.38|2988.38|2988.38|2988.38|2988.38|0
1641816660000|2022-01-10 12:11:00|2988.5|2988.5|2988.63|2988.63|2988.63|2988.63|2988.5|2988.5|0
1641816690000|2022-01-10 12:11:30|2988.52|2988.52|2988.38|2988.38|2988.52|2988.52|2988.38|2988.38|0
1641816710000|2022-01-10 12:11:50|2988.06|2988.06|2987.93|2987.93|2988.06|2988.06|2987.93|2987.93|0
1641816720000|2022-01-10 12:12:00|2987.79|2987.79|2987.62|2987.62|2987.86|2987.86|2987.62|2987.62|0
1641816750000|2022-01-10 12:12:30|2987.49|2987.49|2987.49|2987.49|2987.49|2987.49|2987.49|2987.49|0
1641816760000|2022-01-10 12:12:40|2987.65|2987.65|2987.81|2987.81|2987.81|2987.81|2987.65|2987.65|0
1641816770000|2022-01-10 12:12:50|2987.88|2987.88|2987.89|2987.89|2987.89|2987.89|2987.82|2987.82|0
1641816780000|2022-01-10 12:13:00|2987.82|2987.82|2987.4|2987.4|2987.82|2987.82|2987.4|2987.4|0
1641816790000|2022-01-10 12:13:10|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|2987.36|0
1641816820000|2022-01-10 12:13:40|2987.04|2987.04|2986.6|2986.6|2987.04|2987.04|2986.6|2986.6|0
1641816830000|2022-01-10 12:13:50|2986.11|2986.11|2986.11|2986.11|2986.11|2986.11|2986.11|2986.11|0
1641816840000|2022-01-10 12:14:00|2985.72|2985.72|2985.72|2985.72|2985.72|2985.72|2985.72|2985.72|0
1641816850000|2022-01-10 12:14:10|2985.64|2985.64|2985.64|2985.64|2985.64|2985.64|2985.64|2985.64|0
1641816860000|2022-01-10 12:14:20|2985.03|2985.03|2984.77|2984.77|2985.03|2985.03|2984.65|2984.65|0
1641816880000|2022-01-10 12:14:40|2984.63|2984.63|2984.7|2984.7|2984.7|2984.7|2984.63|2984.63|0
1641816900000|2022-01-10 12:15:00|2984.38|2984.38|2983.98|2983.98|2984.38|2984.38|2983.85|2983.85|0
1641816910000|2022-01-10 12:15:10|2984.04|2984.04|2983.73|2983.73|2984.04|2984.04|2983.73|2983.73|0
1641816920000|2022-01-10 12:15:20|2983.62|2983.62|2983.55|2983.55|2983.62|2983.62|2983.55|2983.55|0
1641816930000|2022-01-10 12:15:30|2983.71|2983.71|2982.94|2982.94|2983.71|2983.71|2982.94|2982.94|0
1641816940000|2022-01-10 12:15:40|2982.63|2982.63|2982.34|2982.34|2982.63|2982.63|2982.34|2982.34|0
1641816950000|2022-01-10 12:15:50|2982.1|2982.1|2981.71|2981.71|2982.1|2982.1|2981.57|2981.57|0
1641816960000|2022-01-10 12:16:00|2981.84|2981.84|2981.84|2981.84|2981.84|2981.84|2981.84|2981.84|0
1641816980000|2022-01-10 12:16:20|2982|2982|2982|2982|2982|2982|2982|2982|0
1641816990000|2022-01-10 12:16:30|2982.15|2982.15|2982.15|2982.15|2982.15|2982.15|2982.15|2982.15|0
1641817000000|2022-01-10 12:16:40|2982.31|2982.31|2982.44|2982.44|2982.44|2982.44|2982.31|2982.31|0
1641817010000|2022-01-10 12:16:50|2982.6|2982.6|2982.94|2982.94|2982.94|2982.94|2982.6|2982.6|0
1641817030000|2022-01-10 12:17:10|2982.87|2982.87|2982.87|2982.87|2982.87|2982.87|2982.87|2982.87|0
1641817040000|2022-01-10 12:17:20|2983|2983|2982.77|2982.77|2983|2983|2982.77|2982.77|0
1641817050000|2022-01-10 12:17:30|2982.89|2982.89|2982.89|2982.89|2982.89|2982.89|2982.89|2982.89|0
1641817060000|2022-01-10 12:17:40|2982.74|2982.74|2983.08|2983.08|2983.08|2983.08|2982.74|2982.74|0
1641817070000|2022-01-10 12:17:50|2983.39|2983.39|2983.1|2983.1|2983.39|2983.39|2983.1|2983.1|0
1641817080000|2022-01-10 12:18:00|2982.94|2982.94|2982.73|2982.73|2982.94|2982.94|2982.73|2982.73|0
1641817100000|2022-01-10 12:18:20|2982.6|2982.6|2982.6|2982.6|2982.6|2982.6|2982.6|2982.6|0
1641817110000|2022-01-10 12:18:30|2982.73|2982.73|2982.73|2982.73|2982.73|2982.73|2982.73|2982.73|0
1641817130000|2022-01-10 12:18:50|2982.61|2982.61|2982.65|2982.65|2982.65|2982.65|2982.61|2982.61|0
1641817160000|2022-01-10 12:19:20|2982.81|2982.81|2982.81|2982.81|2982.81|2982.81|2982.81|2982.81|0
1641817190000|2022-01-10 12:19:50|2982.56|2982.56|2981.98|2981.98|2982.56|2982.56|2981.98|2981.98|0
1641817200000|2022-01-10 12:20:00|2981.85|2981.85|2981.79|2981.79|2981.85|2981.85|2981.79|2981.79|0
1641817210000|2022-01-10 12:20:10|2981.92|2981.92|2981.92|2981.92|2981.92|2981.92|2981.92|2981.92|0
1641817230000|2022-01-10 12:20:30|2982.04|2982.04|2982.16|2982.16|2982.16|2982.16|2982.04|2982.04|0
1641817260000|2022-01-10 12:21:00|2982.48|2982.48|2981.9|2981.9|2982.48|2982.48|2981.9|2981.9|0
1641817270000|2022-01-10 12:21:10|2982.02|2982.02|2982.27|2982.27|2982.27|2982.27|2982.02|2982.02|0
1641817280000|2022-01-10 12:21:20|2982.49|2982.49|2982.49|2982.49|2982.49|2982.49|2982.49|2982.49|0
1641817290000|2022-01-10 12:21:30|2982.97|2982.97|2983.02|2983.02|2983.02|2983.02|2982.81|2982.81|0
1641817300000|2022-01-10 12:21:40|2982.74|2982.74|2983.33|2983.33|2983.33|2983.33|2982.74|2982.74|0
1641817330000|2022-01-10 12:22:10|2983.57|2983.57|2983.69|2983.69|2983.69|2983.69|2983.57|2983.57|0
1641817350000|2022-01-10 12:22:30|2983.53|2983.53|2983.25|2983.25|2983.53|2983.53|2983.25|2983.25|0
1641817360000|2022-01-10 12:22:40|2983.57|2983.57|2983.57|2983.57|2983.57|2983.57|2983.57|2983.57|0
1641817380000|2022-01-10 12:23:00|2983.44|2983.44|2983.44|2983.44|2983.44|2983.44|2983.44|2983.44|0
1641817400000|2022-01-10 12:23:20|2983.31|2983.31|2983.31|2983.31|2983.31|2983.31|2983.31|2983.31|0
1641817410000|2022-01-10 12:23:30|2983.24|2983.24|2983.24|2983.24|2983.24|2983.24|2983.24|2983.24|0
1641817420000|2022-01-10 12:23:40|2983.4|2983.4|2983.4|2983.4|2983.4|2983.4|2983.4|2983.4|0
1641817430000|2022-01-10 12:23:50|2983.53|2983.53|2983.6|2983.6|2983.6|2983.6|2983.53|2983.53|0
1641817440000|2022-01-10 12:24:00|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|2983.73|0
1641817460000|2022-01-10 12:24:20|2983.66|2983.66|2983.73|2983.73|2983.73|2983.73|2983.66|2983.66|0
1641817470000|2022-01-10 12:24:30|2983.89|2983.89|2984.04|2984.04|2984.04|2984.04|2983.89|2983.89|0
1641817480000|2022-01-10 12:24:40|2983.98|2983.98|2984.01|2984.01|2984.01|2984.01|2983.98|2983.98|0
1641817490000|2022-01-10 12:24:50|2983.87|2983.87|2983.87|2983.87|2983.87|2983.87|2983.87|2983.87|0
1641817500000|2022-01-10 12:25:00|2983.94|2983.94|2984.01|2984.01|2984.01|2984.01|2983.87|2983.87|0
1641817510000|2022-01-10 12:25:10|2984.08|2984.08|2984.08|2984.08|2984.08|2984.08|2984.08|2984.08|0
1641817520000|2022-01-10 12:25:20|2984.19|2984.19|2984.19|2984.19|2984.19|2984.19|2984.19|2984.19|0
1641817530000|2022-01-10 12:25:30|2984.41|2984.41|2984.41|2984.41|2984.41|2984.41|2984.41|2984.41|0
1641817540000|2022-01-10 12:25:40|2984.46|2984.46|2984.46|2984.46|2984.46|2984.46|2984.46|2984.46|0
1641817560000|2022-01-10 12:26:00|2984.78|2984.78|2984.63|2984.63|2984.78|2984.78|2984.32|2984.32|0
1641817570000|2022-01-10 12:26:10|2984.7|2984.7|2984.7|2984.7|2984.7|2984.7|2984.7|2984.7|0
1641817610000|2022-01-10 12:26:50|2984.09|2984.09|2984.4|2984.4|2984.4|2984.4|2984.09|2984.09|0
1641817620000|2022-01-10 12:27:00|2984.26|2984.26|2984.11|2984.11|2984.26|2984.26|2984.11|2984.11|0
1641817630000|2022-01-10 12:27:10|2984.26|2984.26|2984.3|2984.3|2984.3|2984.3|2984.26|2984.26|0
1641817640000|2022-01-10 12:27:20|2983.95|2983.95|2983.95|2983.95|2983.95|2983.95|2983.95|2983.95|0
1641817650000|2022-01-10 12:27:30|2983.63|2983.63|2983.63|2983.63|2983.63|2983.63|2983.63|2983.63|0
1641817660000|2022-01-10 12:27:40|2983.5|2983.5|2983.5|2983.5|2983.5|2983.5|2983.5|2983.5|0
1641817680000|2022-01-10 12:28:00|2983.34|2983.34|2983.22|2983.22|2983.34|2983.34|2983.22|2983.22|0
1641817700000|2022-01-10 12:28:20|2983.29|2983.29|2983.29|2983.29|2983.29|2983.29|2983.29|2983.29|0
1641817710000|2022-01-10 12:28:30|2983.04|2983.04|2982.91|2982.91|2983.04|2983.04|2982.91|2982.91|0
1641817740000|2022-01-10 12:29:00|2982.84|2982.84|2982.65|2982.65|2982.84|2982.84|2982.65|2982.65|0
1641817750000|2022-01-10 12:29:10|2982.33|2982.33|2982.2|2982.2|2982.33|2982.33|2982.2|2982.2|0
1641817760000|2022-01-10 12:29:20|2982.08|2982.08|2981.94|2981.94|2982.08|2982.08|2981.94|2981.94|0
1641817770000|2022-01-10 12:29:30|2981.45|2981.45|2981.06|2981.06|2981.45|2981.45|2981.06|2981.06|0
1641817780000|2022-01-10 12:29:40|2980.27|2980.27|2979.97|2979.97|2980.27|2980.27|2979.97|2979.97|0
1641817790000|2022-01-10 12:29:50|2979.66|2979.66|2979.34|2979.34|2979.66|2979.66|2979.34|2979.34|0
1641817800000|2022-01-10 12:30:00|2979.06|2979.06|2979.06|2979.06|2979.06|2979.06|2978.92|2978.92|0
1641817810000|2022-01-10 12:30:10|2979.2|2979.2|2979.63|2979.63|2979.63|2979.63|2979.2|2979.2|0
1641817820000|2022-01-10 12:30:20|2979.47|2979.47|2979.58|2979.58|2979.58|2979.58|2979.36|2979.36|0
1641817840000|2022-01-10 12:30:40|2979.72|2979.72|2979.87|2979.87|2979.87|2979.87|2979.72|2979.72|0
1641817850000|2022-01-10 12:30:50|2979.99|2979.99|2979.99|2979.99|2979.99|2979.99|2979.99|2979.99|0
1641817870000|2022-01-10 12:31:10|2980.2|2980.2|2979.91|2979.91|2980.2|2980.2|2979.91|2979.91|0
1641817880000|2022-01-10 12:31:20|2979.67|2979.67|2980.04|2980.04|2980.04|2980.04|2979.67|2979.67|0
1641817900000|2022-01-10 12:31:40|2979.88|2979.88|2979.28|2979.28|2979.88|2979.88|2979.23|2979.23|0
1641817910000|2022-01-10 12:31:50|2979.4|2979.4|2979.09|2979.09|2979.4|2979.4|2979.09|2979.09|0
1641817920000|2022-01-10 12:32:00|2979.03|2979.03|2978.62|2978.62|2979.03|2979.03|2978.62|2978.62|0
1641817930000|2022-01-10 12:32:10|2978.59|2978.59|2978.74|2978.74|2978.74|2978.74|2978.59|2978.59|0
1641817940000|2022-01-10 12:32:20|2978.43|2978.43|2978.43|2978.43|2978.43|2978.43|2978.43|2978.43|0
1641817950000|2022-01-10 12:32:30|2978.06|2978.06|2978.06|2978.06|2978.06|2978.06|2978.06|2978.06|0
1641817970000|2022-01-10 12:32:50|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|0
1641817980000|2022-01-10 12:33:00|2977.71|2977.71|2977.16|2977.16|2977.71|2977.71|2977.16|2977.16|0
1641817990000|2022-01-10 12:33:10|2977|2977|2976.63|2976.63|2977|2977|2976.63|2976.63|0
1641818000000|2022-01-10 12:33:20|2976.1|2976.1|2976.21|2976.21|2976.21|2976.21|2976.1|2976.1|0
1641818010000|2022-01-10 12:33:30|2976.05|2976.05|2976.32|2976.32|2976.32|2976.32|2976.05|2976.05|0
1641818020000|2022-01-10 12:33:40|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|0
1641818030000|2022-01-10 12:33:50|2976.77|2976.77|2976.77|2976.77|2976.77|2976.77|2976.77|2976.77|0
1641818040000|2022-01-10 12:34:00|2976.46|2976.46|2976.63|2976.63|2976.74|2976.74|2976.46|2976.46|0
1641818050000|2022-01-10 12:34:10|2976.16|2976.16|2975.58|2975.58|2976.16|2976.16|2975.58|2975.58|0
1641818080000|2022-01-10 12:34:40|2975.28|2975.28|2974.74|2974.74|2975.28|2975.28|2974.74|2974.74|0
1641818090000|2022-01-10 12:34:50|2974.68|2974.68|2974.68|2974.68|2974.68|2974.68|2974.68|2974.68|0
1641818100000|2022-01-10 12:35:00|2974.56|2974.56|2974.56|2974.56|2974.56|2974.56|2974.56|2974.56|0
1641818110000|2022-01-10 12:35:10|2974.44|2974.44|2974.49|2974.49|2974.49|2974.49|2974.44|2974.44|0
1641818120000|2022-01-10 12:35:20|2974.64|2974.64|2974.95|2974.95|2974.95|2974.95|2974.64|2974.64|0
1641818130000|2022-01-10 12:35:30|2975.17|2975.17|2975.31|2975.31|2975.31|2975.31|2975.17|2975.17|0
1641818140000|2022-01-10 12:35:40|2975.27|2975.27|2975.38|2975.38|2975.38|2975.38|2975.27|2975.27|0
1641818150000|2022-01-10 12:35:50|2975.45|2975.45|2975.55|2975.55|2975.66|2975.66|2975.45|2975.45|0
1641818160000|2022-01-10 12:36:00|2975.39|2975.39|2975.16|2975.16|2975.39|2975.39|2975.16|2975.16|0
1641818170000|2022-01-10 12:36:10|2975.32|2975.32|2975.07|2975.07|2975.39|2975.39|2975.07|2975.07|0
1641818180000|2022-01-10 12:36:20|2975|2975|2974.86|2974.86|2975|2975|2974.86|2974.86|0
1641818190000|2022-01-10 12:36:30|2974.62|2974.62|2974.62|2974.62|2974.62|2974.62|2974.62|2974.62|0
1641818200000|2022-01-10 12:36:40|2974.76|2974.76|2974.76|2974.76|2974.76|2974.76|2974.76|2974.76|0
1641818210000|2022-01-10 12:36:50|2974.64|2974.64|2974.51|2974.51|2974.64|2974.64|2974.51|2974.51|0
1641818240000|2022-01-10 12:37:20|2974.93|2974.93|2975.4|2975.4|2975.4|2975.4|2974.93|2974.93|0
1641818250000|2022-01-10 12:37:30|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|0
1641818270000|2022-01-10 12:37:50|2975.95|2975.95|2975.95|2975.95|2975.95|2975.95|2975.95|2975.95|0
1641818280000|2022-01-10 12:38:00|2975.38|2975.38|2975.34|2975.34|2975.38|2975.38|2975.34|2975.34|0
1641818290000|2022-01-10 12:38:10|2975.37|2975.37|2975.59|2975.59|2975.59|2975.59|2975.37|2975.37|0
1641818320000|2022-01-10 12:38:40|2975.43|2975.43|2975.16|2975.16|2975.43|2975.43|2975.16|2975.16|0
1641818330000|2022-01-10 12:38:50|2975.04|2975.04|2975.05|2975.05|2975.05|2975.05|2974.92|2974.92|0
1641818340000|2022-01-10 12:39:00|2974.73|2974.73|2974.67|2974.67|2974.73|2974.73|2974.67|2974.67|0
1641818350000|2022-01-10 12:39:10|2974.81|2974.81|2974.89|2974.89|2974.89|2974.89|2974.81|2974.81|0
1641818360000|2022-01-10 12:39:20|2974.73|2974.73|2974.65|2974.65|2974.73|2974.73|2974.52|2974.52|0
1641818380000|2022-01-10 12:39:40|2974.89|2974.89|2974.89|2974.89|2974.89|2974.89|2974.89|2974.89|0
1641818390000|2022-01-10 12:39:50|2975.02|2975.02|2975.02|2975.02|2975.02|2975.02|2975.02|2975.02|0
1641818400000|2022-01-10 12:40:00|2975.24|2975.24|2975.24|2975.24|2975.24|2975.24|2975.24|2975.24|0
1641818430000|2022-01-10 12:40:30|2974.95|2974.95|2974.95|2974.95|2974.95|2974.95|2974.95|2974.95|0
1641818440000|2022-01-10 12:40:40|2974.83|2974.83|2974.83|2974.83|2974.83|2974.83|2974.83|2974.83|0
1641818490000|2022-01-10 12:41:30|2975.15|2975.15|2975.15|2975.15|2975.15|2975.15|2975.15|2975.15|0
1641818500000|2022-01-10 12:41:40|2975.03|2975.03|2975.14|2975.14|2975.14|2975.14|2975.03|2975.03|0
1641818510000|2022-01-10 12:41:50|2975.27|2975.27|2975.27|2975.27|2975.27|2975.27|2975.27|2975.27|0
1641818520000|2022-01-10 12:42:00|2975.41|2975.41|2975.56|2975.56|2975.56|2975.56|2975.41|2975.41|0
1641818530000|2022-01-10 12:42:10|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|2975.69|0
1641818540000|2022-01-10 12:42:20|2975.63|2975.63|2975.63|2975.63|2975.63|2975.63|2975.63|2975.63|0
1641818550000|2022-01-10 12:42:30|2975.51|2975.51|2975.38|2975.38|2975.51|2975.51|2975.38|2975.38|0
1641818610000|2022-01-10 12:43:30|2975.12|2975.12|2975.12|2975.12|2975.12|2975.12|2975.12|2975.12|0
1641818620000|2022-01-10 12:43:40|2974.99|2974.99|2975.33|2975.33|2975.48|2975.48|2974.99|2974.99|0
1641818630000|2022-01-10 12:43:50|2975.19|2975.19|2975.14|2975.14|2975.43|2975.43|2975.14|2975.14|0
1641818640000|2022-01-10 12:44:00|2975.02|2975.02|2975.02|2975.02|2975.02|2975.02|2975.02|2975.02|0
1641818650000|2022-01-10 12:44:10|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|0
1641818670000|2022-01-10 12:44:30|2974.94|2974.94|2974.94|2974.94|2974.94|2974.94|2974.94|2974.94|0
1641818680000|2022-01-10 12:44:40|2974.82|2974.82|2974.7|2974.7|2974.82|2974.82|2974.7|2974.7|0
1641818690000|2022-01-10 12:44:50|2974.82|2974.82|2974.7|2974.7|2974.82|2974.82|2974.7|2974.7|0
1641818710000|2022-01-10 12:45:10|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|2974.64|0
1641818730000|2022-01-10 12:45:30|2974.76|2974.76|2975.01|2975.01|2975.01|2975.01|2974.76|2974.76|0
1641818750000|2022-01-10 12:45:50|2975.23|2975.23|2975.01|2975.01|2975.23|2975.23|2975.01|2975.01|0
1641818770000|2022-01-10 12:46:10|2974.89|2974.89|2974.4|2974.4|2974.89|2974.89|2974.4|2974.4|0
1641818780000|2022-01-10 12:46:20|2974.54|2974.54|2973.83|2973.83|2974.61|2974.61|2973.61|2973.61|0
1641818810000|2022-01-10 12:46:50|2973.7|2973.7|2973.7|2973.7|2973.7|2973.7|2973.7|2973.7|0
1641818820000|2022-01-10 12:47:00|2973.63|2973.63|2973.79|2973.79|2973.79|2973.79|2973.63|2973.63|0
1641818840000|2022-01-10 12:47:20|2973.66|2973.66|2973.78|2973.78|2973.78|2973.78|2973.66|2973.66|0
1641818850000|2022-01-10 12:47:30|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|0
1641818860000|2022-01-10 12:47:40|2973.77|2973.77|2973.77|2973.77|2973.77|2973.77|2973.77|2973.77|0
1641818880000|2022-01-10 12:48:00|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|2973.91|0
1641818900000|2022-01-10 12:48:20|2973.98|2973.98|2974.05|2974.05|2974.05|2974.05|2973.98|2973.98|0
1641818910000|2022-01-10 12:48:30|2974.13|2974.13|2974.13|2974.13|2974.13|2974.13|2974.13|2974.13|0
1641818950000|2022-01-10 12:49:10|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|2973.81|0
1641818960000|2022-01-10 12:49:20|2973.97|2973.97|2974.09|2974.09|2974.09|2974.09|2973.97|2973.97|0
1641818970000|2022-01-10 12:49:30|2974.03|2974.03|2973.96|2973.96|2974.03|2974.03|2973.96|2973.96|0
1641818980000|2022-01-10 12:49:40|2973.92|2973.92|2973.92|2973.92|2973.92|2973.92|2973.92|2973.92|0
1641818990000|2022-01-10 12:49:50|2974.23|2974.23|2974.23|2974.23|2974.23|2974.23|2974.07|2974.07|0
1641819000000|2022-01-10 12:50:00|2974.07|2974.07|2974.07|2974.07|2974.07|2974.07|2974.07|2974.07|0
1641819030000|2022-01-10 12:50:30|2974.14|2974.14|2974.21|2974.21|2974.21|2974.21|2974.14|2974.14|0
1641819040000|2022-01-10 12:50:40|2974.14|2974.14|2973.91|2973.91|2974.14|2974.14|2973.91|2973.91|0
1641819050000|2022-01-10 12:50:50|2973.3|2973.3|2973.3|2973.3|2973.3|2973.3|2973.3|2973.3|0
1641819080000|2022-01-10 12:51:20|2973.14|2973.14|2971.61|2971.61|2973.14|2973.14|2971.61|2971.61|0
1641819090000|2022-01-10 12:51:30|2971.54|2971.54|2971.15|2971.15|2971.65|2971.65|2971.15|2971.15|0
1641819100000|2022-01-10 12:51:40|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|2971.28|0
1641819120000|2022-01-10 12:52:00|2971.17|2971.17|2971.29|2971.29|2971.29|2971.29|2971.17|2971.17|0
1641819130000|2022-01-10 12:52:10|2971.18|2971.18|2970.86|2970.86|2971.18|2971.18|2970.86|2970.86|0
1641819140000|2022-01-10 12:52:20|2970.7|2970.7|2970.86|2970.86|2970.86|2970.86|2970.7|2970.7|0
1641819160000|2022-01-10 12:52:40|2970.65|2970.65|2970.72|2970.72|2970.72|2970.72|2970.65|2970.65|0
1641819170000|2022-01-10 12:52:50|2970.88|2970.88|2971.19|2971.19|2971.19|2971.19|2970.88|2970.88|0
1641819180000|2022-01-10 12:53:00|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|0
1641819240000|2022-01-10 12:54:00|2970.96|2970.96|2970.88|2970.88|2971.04|2971.04|2970.88|2970.88|0
1641819250000|2022-01-10 12:54:10|2971.02|2971.02|2970.96|2970.96|2971.02|2971.02|2970.78|2970.78|0
1641819270000|2022-01-10 12:54:30|2971.03|2971.03|2971.09|2971.09|2971.09|2971.09|2971.03|2971.03|0
1641819290000|2022-01-10 12:54:50|2971.41|2971.41|2971.41|2971.41|2971.41|2971.41|2971.41|2971.41|0
1641819300000|2022-01-10 12:55:00|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|2971.09|0
1641819320000|2022-01-10 12:55:20|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|0
1641819330000|2022-01-10 12:55:30|2971|2971|2971|2971|2971|2971|2971|2971|0
1641819370000|2022-01-10 12:56:10|2970.86|2970.86|2970.79|2970.79|2970.86|2970.86|2970.79|2970.79|0
1641819390000|2022-01-10 12:56:30|2970.63|2970.63|2970.79|2970.79|2970.79|2970.79|2970.63|2970.63|0
1641819400000|2022-01-10 12:56:40|2970.66|2970.66|2970.86|2970.86|2970.86|2970.86|2970.66|2970.66|0
1641819420000|2022-01-10 12:57:00|2970.98|2970.98|2970.82|2970.82|2970.98|2970.98|2970.82|2970.82|0
1641819430000|2022-01-10 12:57:10|2970.58|2970.58|2970.24|2970.24|2970.58|2970.58|2970.24|2970.24|0
1641819440000|2022-01-10 12:57:20|2970.3|2970.3|2969.56|2969.56|2970.3|2970.3|2969.56|2969.56|0
1641819450000|2022-01-10 12:57:30|2969.26|2969.26|2969.26|2969.26|2969.26|2969.26|2969.26|2969.26|0
1641819460000|2022-01-10 12:57:40|2969.42|2969.42|2969.26|2969.26|2969.42|2969.42|2969.26|2969.26|0
1641819480000|2022-01-10 12:58:00|2969.19|2969.19|2969.19|2969.19|2969.19|2969.19|2969.19|2969.19|0
1641819510000|2022-01-10 12:58:30|2968.79|2968.79|2968.87|2968.87|2968.87|2968.87|2968.79|2968.79|0
1641819520000|2022-01-10 12:58:40|2968.99|2968.99|2969.47|2969.47|2969.47|2969.47|2968.99|2968.99|0
1641819530000|2022-01-10 12:58:50|2969.56|2969.56|2969.5|2969.5|2969.56|2969.56|2969.5|2969.5|0
1641819540000|2022-01-10 12:59:00|2969.38|2969.38|2969.38|2969.38|2969.38|2969.38|2969.38|2969.38|0
1641819550000|2022-01-10 12:59:10|2969.49|2969.49|2969.45|2969.45|2969.56|2969.56|2969.45|2969.45|0
1641819560000|2022-01-10 12:59:20|2969.29|2969.29|2969.29|2969.29|2969.29|2969.29|2969.29|2969.29|0
1641819570000|2022-01-10 12:59:30|2969.69|2969.69|2969.82|2969.82|2969.82|2969.82|2969.69|2969.69|0
1641819580000|2022-01-10 12:59:40|2969.69|2969.69|2969.69|2969.69|2969.69|2969.69|2969.69|2969.69|0
1641819630000|2022-01-10 13:00:30|2969.8|2969.8|2969.69|2969.69|2969.8|2969.8|2969.69|2969.69|0
1641819640000|2022-01-10 13:00:40|2969.92|2969.92|2970.4|2970.4|2970.4|2970.4|2969.92|2969.92|0
1641819650000|2022-01-10 13:00:50|2970.56|2970.56|2970.56|2970.56|2970.56|2970.56|2970.56|2970.56|0
1641819670000|2022-01-10 13:01:10|2970.72|2970.72|2970.84|2970.84|2970.84|2970.84|2970.72|2970.72|0
1641819680000|2022-01-10 13:01:20|2970.98|2970.98|2971.15|2971.15|2971.15|2971.15|2970.98|2970.98|0
1641819700000|2022-01-10 13:01:40|2970.93|2970.93|2971.04|2971.04|2971.04|2971.04|2970.93|2970.93|0
1641819710000|2022-01-10 13:01:50|2970.88|2970.88|2970.77|2970.77|2970.88|2970.88|2970.77|2970.77|0
1641819720000|2022-01-10 13:02:00|2970.65|2970.65|2970.65|2970.65|2970.65|2970.65|2970.65|2970.65|0
1641819730000|2022-01-10 13:02:10|2970.78|2970.78|2970.9|2970.9|2970.9|2970.9|2970.78|2970.78|0
1641819760000|2022-01-10 13:02:40|2971.03|2971.03|2971.03|2971.03|2971.03|2971.03|2971.03|2971.03|0
1641819770000|2022-01-10 13:02:50|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|2971.16|0
1641819780000|2022-01-10 13:03:00|2971.23|2971.23|2971.45|2971.45|2971.45|2971.45|2971.23|2971.23|0
1641819810000|2022-01-10 13:03:30|2971.38|2971.38|2971.38|2971.38|2971.38|2971.38|2971.38|2971.38|0
1641819820000|2022-01-10 13:03:40|2971.31|2971.31|2971.31|2971.31|2971.31|2971.31|2971.31|2971.31|0
1641819840000|2022-01-10 13:04:00|2970.84|2970.84|2970.84|2970.84|2970.84|2970.84|2970.84|2970.84|0
1641819890000|2022-01-10 13:04:50|2971.06|2971.06|2971.44|2971.44|2971.44|2971.44|2971.06|2971.06|0
1641819900000|2022-01-10 13:05:00|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|2971.57|0
1641819920000|2022-01-10 13:05:20|2971.31|2971.31|2971.48|2971.48|2971.55|2971.55|2971.31|2971.31|0
1641819930000|2022-01-10 13:05:30|2971.62|2971.62|2971.62|2971.62|2971.62|2971.62|2971.62|2971.62|0
1641819940000|2022-01-10 13:05:40|2971.56|2971.56|2971.69|2971.69|2971.69|2971.69|2971.56|2971.56|0
1641819960000|2022-01-10 13:06:00|2971.75|2971.75|2971.69|2971.69|2971.75|2971.75|2971.69|2971.69|0
1641819970000|2022-01-10 13:06:10|2971.75|2971.75|2971.96|2971.96|2971.96|2971.96|2971.75|2971.75|0
1641819980000|2022-01-10 13:06:20|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|2972.08|0
1641819990000|2022-01-10 13:06:30|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|0
1641820000000|2022-01-10 13:06:40|2971.96|2971.96|2971.88|2971.88|2971.96|2971.96|2971.88|2971.88|0
1641820020000|2022-01-10 13:07:00|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|2972.04|0
1641820030000|2022-01-10 13:07:10|2972.17|2972.17|2972.24|2972.24|2972.24|2972.24|2972.17|2972.17|0
1641820040000|2022-01-10 13:07:20|2972.37|2972.37|2972.37|2972.37|2972.37|2972.37|2972.29|2972.29|0
1641820050000|2022-01-10 13:07:30|2972.32|2972.32|2972.08|2972.08|2972.32|2972.32|2972.08|2972.08|0
1641820060000|2022-01-10 13:07:40|2972.2|2972.2|2972.28|2972.28|2972.28|2972.28|2972.2|2972.2|0
1641820070000|2022-01-10 13:07:50|2972.14|2972.14|2972.14|2972.14|2972.14|2972.14|2972.14|2972.14|0
1641820080000|2022-01-10 13:08:00|2972.25|2972.25|2972.09|2972.09|2972.25|2972.25|2972.09|2972.09|0
1641820100000|2022-01-10 13:08:20|2972.17|2972.17|2972.17|2972.17|2972.17|2972.17|2972.17|2972.17|0
1641820110000|2022-01-10 13:08:30|2972.29|2972.29|2972.29|2972.29|2972.29|2972.29|2972.29|2972.29|0
1641820120000|2022-01-10 13:08:40|2972.42|2972.42|2972.42|2972.42|2972.42|2972.42|2972.42|2972.42|0
1641820130000|2022-01-10 13:08:50|2972.29|2972.29|2972.33|2972.33|2972.49|2972.49|2972.29|2972.29|0
1641820140000|2022-01-10 13:09:00|2972.2|2972.2|2972.13|2972.13|2972.2|2972.2|2972.13|2972.13|0
1641820160000|2022-01-10 13:09:20|2972.2|2972.2|2972.27|2972.27|2972.27|2972.27|2972.2|2972.2|0
1641820170000|2022-01-10 13:09:30|2972.71|2972.71|2972.83|2972.83|2972.83|2972.83|2972.71|2972.71|0
1641820190000|2022-01-10 13:09:50|2972.52|2972.52|2972.52|2972.52|2972.52|2972.52|2972.52|2972.52|0
1641820200000|2022-01-10 13:10:00|2972.45|2972.45|2972.57|2972.57|2972.57|2972.57|2972.45|2972.45|0
1641820230000|2022-01-10 13:10:30|2972.45|2972.45|2972|2972|2972.45|2972.45|2972|2972|0
1641820240000|2022-01-10 13:10:40|2971.84|2971.84|2971.84|2971.84|2971.84|2971.84|2971.84|2971.84|0
1641820250000|2022-01-10 13:10:50|2971.98|2971.98|2971.98|2971.98|2971.98|2971.98|2971.98|2971.98|0
1641820260000|2022-01-10 13:11:00|2971.85|2971.85|2971.85|2971.85|2971.85|2971.85|2971.85|2971.85|0
1641820270000|2022-01-10 13:11:10|2972.01|2972.01|2972.01|2972.01|2972.01|2972.01|2972.01|2972.01|0
1641820290000|2022-01-10 13:11:30|2971.89|2971.89|2971.73|2971.73|2971.89|2971.89|2971.73|2971.73|0
1641820300000|2022-01-10 13:11:40|2971.64|2971.64|2971.64|2971.64|2971.64|2971.64|2971.64|2971.64|0
1641820310000|2022-01-10 13:11:50|2971.53|2971.53|2971.53|2971.53|2971.53|2971.53|2971.53|2971.53|0
1641820360000|2022-01-10 13:12:40|2971.31|2971.31|2971.38|2971.38|2971.38|2971.38|2971.31|2971.31|0
1641820370000|2022-01-10 13:12:50|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|2971.54|0
1641820400000|2022-01-10 13:13:20|2971.66|2971.66|2971.66|2971.66|2971.66|2971.66|2971.66|2971.66|0
1641820430000|2022-01-10 13:13:50|2971.55|2971.55|2971.55|2971.55|2971.55|2971.55|2971.55|2971.55|0
1641820440000|2022-01-10 13:14:00|2971.67|2971.67|2971.39|2971.39|2971.71|2971.71|2971.39|2971.39|0
1641820450000|2022-01-10 13:14:10|2971.26|2971.26|2971.59|2971.59|2971.59|2971.59|2971.26|2971.26|0
1641820470000|2022-01-10 13:14:30|2971.32|2971.32|2971.32|2971.32|2971.32|2971.32|2971.32|2971.32|0
1641820500000|2022-01-10 13:15:00|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|2971.26|0
1641820510000|2022-01-10 13:15:10|2971.15|2971.15|2970.91|2970.91|2971.15|2971.15|2970.91|2970.91|0
1641820520000|2022-01-10 13:15:20|2970.68|2970.68|2970.51|2970.51|2970.68|2970.68|2970.51|2970.51|0
1641820550000|2022-01-10 13:15:50|2970.44|2970.44|2970.44|2970.44|2970.44|2970.44|2970.44|2970.44|0
1641820560000|2022-01-10 13:16:00|2970.55|2970.55|2970.63|2970.63|2970.63|2970.63|2970.55|2970.55|0
1641820570000|2022-01-10 13:16:10|2970.39|2970.39|2970.39|2970.39|2970.39|2970.39|2970.39|2970.39|0
1641820580000|2022-01-10 13:16:20|2970.25|2970.25|2970.18|2970.18|2970.25|2970.25|2970.18|2970.18|0
1641820590000|2022-01-10 13:16:30|2970.04|2970.04|2970.04|2970.04|2970.04|2970.04|2970.04|2970.04|0
1641820620000|2022-01-10 13:17:00|2970.18|2970.18|2970.18|2970.18|2970.18|2970.18|2970.18|2970.18|0
1641820630000|2022-01-10 13:17:10|2970.12|2970.12|2970.12|2970.12|2970.12|2970.12|2970.12|2970.12|0
1641820650000|2022-01-10 13:17:30|2969.72|2969.72|2970.25|2970.25|2970.25|2970.25|2969.72|2969.72|0
1641820680000|2022-01-10 13:18:00|2970.38|2970.38|2970.38|2970.38|2970.38|2970.38|2970.38|2970.38|0
1641820700000|2022-01-10 13:18:20|2970.5|2970.5|2970.81|2970.81|2970.81|2970.81|2970.5|2970.5|0
1641820710000|2022-01-10 13:18:30|2970.77|2970.77|2971.07|2971.07|2971.07|2971.07|2970.77|2970.77|0
1641820800000|2022-01-10 13:20:00|2971.14|2971.14|2971.07|2971.07|2971.14|2971.14|2971.07|2971.07|0
1641820820000|2022-01-10 13:20:20|2971.19|2971.19|2971.19|2971.19|2971.19|2971.19|2971.19|2971.19|0
1641820830000|2022-01-10 13:20:30|2971.33|2971.33|2971.33|2971.33|2971.33|2971.33|2971.33|2971.33|0
1641820840000|2022-01-10 13:20:40|2971.45|2971.45|2972|2972|2972|2972|2971.45|2971.45|0
1641820850000|2022-01-10 13:20:50|2972.4|2972.4|2972.17|2972.17|2972.47|2972.47|2972.17|2972.17|0
1641820870000|2022-01-10 13:21:10|2972.3|2972.3|2972.36|2972.36|2972.36|2972.36|2972.3|2972.3|0
1641820900000|2022-01-10 13:21:40|2972.52|2972.52|2972.38|2972.38|2972.52|2972.52|2972.38|2972.38|0
1641820910000|2022-01-10 13:21:50|2972.51|2972.51|2972.51|2972.51|2972.51|2972.51|2972.51|2972.51|0
1641820920000|2022-01-10 13:22:00|2972.39|2972.39|2971.86|2971.86|2972.39|2972.39|2971.86|2971.86|0
1641820930000|2022-01-10 13:22:10|2972.18|2972.18|2972.25|2972.25|2972.25|2972.25|2972.18|2972.18|0
1641820950000|2022-01-10 13:22:30|2972.32|2972.32|2972.32|2972.32|2972.32|2972.32|2972.32|2972.32|0
1641820980000|2022-01-10 13:23:00|2972.26|2972.26|2972.26|2972.26|2972.26|2972.26|2972.26|2972.26|0
1641821010000|2022-01-10 13:23:30|2971.99|2971.99|2971.99|2971.99|2971.99|2971.99|2971.99|2971.99|0
1641821020000|2022-01-10 13:23:40|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|2972.13|0
1641821040000|2022-01-10 13:24:00|2972.39|2972.39|2972.39|2972.39|2972.39|2972.39|2972.39|2972.39|0
1641821060000|2022-01-10 13:24:20|2972.32|2972.32|2972.32|2972.32|2972.32|2972.32|2972.32|2972.32|0
1641821120000|2022-01-10 13:25:20|2972.56|2972.56|2973.05|2973.05|2973.05|2973.05|2972.56|2972.56|0
1641821130000|2022-01-10 13:25:30|2973.26|2973.26|2973.51|2973.51|2973.51|2973.51|2973.26|2973.26|0
1641821140000|2022-01-10 13:25:40|2973.63|2973.63|2973.79|2973.79|2973.95|2973.95|2973.63|2973.63|0
1641821150000|2022-01-10 13:25:50|2973.63|2973.63|2973.95|2973.95|2973.95|2973.95|2973.63|2973.63|0
1641821170000|2022-01-10 13:26:10|2974.07|2974.07|2974.51|2974.51|2974.51|2974.51|2974.07|2974.07|0
1641821180000|2022-01-10 13:26:20|2974.63|2974.63|2974.63|2974.63|2974.63|2974.63|2974.63|2974.63|0
1641821190000|2022-01-10 13:26:30|2974.51|2974.51|2974.13|2974.13|2974.51|2974.51|2974.13|2974.13|0
1641821200000|2022-01-10 13:26:40|2974.25|2974.25|2974.16|2974.16|2974.25|2974.25|2974.12|2974.12|0
1641821210000|2022-01-10 13:26:50|2974.28|2974.28|2974.28|2974.28|2974.28|2974.28|2974.28|2974.28|0
1641821240000|2022-01-10 13:27:20|2974.4|2974.4|2974.4|2974.4|2974.4|2974.4|2974.4|2974.4|0
1641821250000|2022-01-10 13:27:30|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|2974.48|0
1641821260000|2022-01-10 13:27:40|2974.52|2974.52|2974.69|2974.69|2974.69|2974.69|2974.52|2974.52|0
1641821270000|2022-01-10 13:27:50|2974.81|2974.81|2974.93|2974.93|2974.93|2974.93|2974.81|2974.81|0
1641821290000|2022-01-10 13:28:10|2975.06|2975.06|2975.06|2975.06|2975.06|2975.06|2975.06|2975.06|0
1641821330000|2022-01-10 13:28:50|2974.94|2974.94|2975.06|2975.06|2975.06|2975.06|2974.94|2974.94|0
1641821340000|2022-01-10 13:29:00|2975.19|2975.19|2975.19|2975.19|2975.19|2975.19|2975.19|2975.19|0
1641821350000|2022-01-10 13:29:10|2975.03|2975.03|2975.03|2975.03|2975.03|2975.03|2975.03|2975.03|0
1641821360000|2022-01-10 13:29:20|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|2975.3|0
1641821370000|2022-01-10 13:29:30|2975.24|2975.24|2975.24|2975.24|2975.24|2975.24|2975.24|2975.24|0
1641821400000|2022-01-10 13:30:00|2975.36|2975.36|2975.54|2975.54|2975.8|2975.8|2975.36|2975.36|0
1641821410000|2022-01-10 13:30:10|2975.66|2975.66|2975.66|2975.66|2975.66|2975.66|2975.54|2975.54|0
1641821420000|2022-01-10 13:30:20|2975.53|2975.53|2975.53|2975.53|2975.53|2975.53|2975.53|2975.53|0
1641821430000|2022-01-10 13:30:30|2975.41|2975.41|2975.26|2975.26|2975.53|2975.53|2975.26|2975.26|0
1641821440000|2022-01-10 13:30:40|2975.13|2975.13|2975|2975|2975.13|2975.13|2975|2975|0
1641821460000|2022-01-10 13:31:00|2975.06|2975.06|2975.06|2975.06|2975.06|2975.06|2975.06|2975.06|0
1641821470000|2022-01-10 13:31:10|2975.22|2975.22|2975.19|2975.19|2975.22|2975.22|2975.06|2975.06|0
1641821480000|2022-01-10 13:31:20|2975.05|2975.05|2975.05|2975.05|2975.05|2975.05|2975.05|2975.05|0
1641821490000|2022-01-10 13:31:30|2974.99|2974.99|2974.94|2974.94|2974.99|2974.99|2974.94|2974.94|0
1641821500000|2022-01-10 13:31:40|2975.01|2975.01|2974.85|2974.85|2975.01|2975.01|2974.85|2974.85|0
1641821520000|2022-01-10 13:32:00|2974.71|2974.71|2974.9|2974.9|2974.9|2974.9|2974.58|2974.58|0
1641821530000|2022-01-10 13:32:10|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|2974.77|0
1641821540000|2022-01-10 13:32:20|2974.7|2974.7|2974.7|2974.7|2974.7|2974.7|2974.7|2974.7|0
1641821560000|2022-01-10 13:32:40|2974.64|2974.64|2974.58|2974.58|2974.64|2974.64|2974.58|2974.58|0
1641821580000|2022-01-10 13:33:00|2974.27|2974.27|2974.27|2974.27|2974.27|2974.27|2974.27|2974.27|0
1641821590000|2022-01-10 13:33:10|2974.42|2974.42|2974.42|2974.42|2974.42|2974.42|2974.42|2974.42|0
1641821640000|2022-01-10 13:34:00|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|2974.29|0
1641821650000|2022-01-10 13:34:10|2974.24|2974.24|2974.11|2974.11|2974.24|2974.24|2974.11|2974.11|0
1641821660000|2022-01-10 13:34:20|2973.98|2973.98|2973.82|2973.82|2973.98|2973.98|2973.82|2973.82|0
1641821670000|2022-01-10 13:34:30|2974.09|2974.09|2974.38|2974.38|2974.54|2974.54|2974.09|2974.09|0
1641821700000|2022-01-10 13:35:00|2974.49|2974.49|2974.49|2974.49|2974.49|2974.49|2974.49|2974.49|0
1641821720000|2022-01-10 13:35:20|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|2974.35|0
1641821730000|2022-01-10 13:35:30|2974.42|2974.42|2974.56|2974.56|2974.56|2974.56|2974.42|2974.42|0
1641821740000|2022-01-10 13:35:40|2974.78|2974.78|2974.78|2974.78|2974.78|2974.78|2974.78|2974.78|0
1641821790000|2022-01-10 13:36:30|2974.82|2974.82|2974.97|2974.97|2974.97|2974.97|2974.82|2974.82|0
1641821800000|2022-01-10 13:36:40|2975.1|2975.1|2975.26|2975.26|2975.26|2975.26|2975.1|2975.1|0
1641821810000|2022-01-10 13:36:50|2975.46|2975.46|2975.46|2975.46|2975.46|2975.46|2975.46|2975.46|0
1641821820000|2022-01-10 13:37:00|2975.53|2975.53|2975.65|2975.65|2975.65|2975.65|2975.53|2975.53|0
1641821830000|2022-01-10 13:37:10|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|2975.52|0
1641821860000|2022-01-10 13:37:40|2975.66|2975.66|2975.2|2975.2|2975.66|2975.66|2975.2|2975.2|0
1641821880000|2022-01-10 13:38:00|2975.35|2975.35|2975.5|2975.5|2975.5|2975.5|2975.35|2975.35|0
1641821920000|2022-01-10 13:38:40|2975.43|2975.43|2975.35|2975.35|2975.43|2975.43|2975.35|2975.35|0
1641821930000|2022-01-10 13:38:50|2975.2|2975.2|2975.2|2975.2|2975.2|2975.2|2975.2|2975.2|0
1641821940000|2022-01-10 13:39:00|2975.07|2975.07|2975.14|2975.14|2975.14|2975.14|2975.07|2975.07|0
1641821950000|2022-01-10 13:39:10|2975.21|2975.21|2975.21|2975.21|2975.21|2975.21|2975.21|2975.21|0
1641821970000|2022-01-10 13:39:30|2975.08|2975.08|2975.08|2975.08|2975.08|2975.08|2975.08|2975.08|0
1641821980000|2022-01-10 13:39:40|2975.31|2975.31|2975.31|2975.31|2975.31|2975.31|2975.31|2975.31|0
1641822000000|2022-01-10 13:40:00|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|2975.38|0
1641822060000|2022-01-10 13:41:00|2975.54|2975.54|2975.54|2975.54|2975.54|2975.54|2975.54|2975.54|0
1641822080000|2022-01-10 13:41:20|2975.61|2975.61|2975.54|2975.54|2975.61|2975.61|2975.54|2975.54|0
1641822100000|2022-01-10 13:41:40|2975.61|2975.61|2975.69|2975.69|2975.69|2975.69|2975.61|2975.61|0
1641822120000|2022-01-10 13:42:00|2975.56|2975.56|2975.49|2975.49|2975.56|2975.56|2975.49|2975.49|0
1641822150000|2022-01-10 13:42:30|2975.28|2975.28|2975.28|2975.28|2975.28|2975.28|2975.28|2975.28|0
1641822160000|2022-01-10 13:42:40|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|2975.41|0
1641822190000|2022-01-10 13:43:10|2975.48|2975.48|2975.68|2975.68|2975.68|2975.68|2975.32|2975.32|0
1641822200000|2022-01-10 13:43:20|2975.64|2975.64|2975.71|2975.71|2975.71|2975.71|2975.64|2975.64|0
1641822210000|2022-01-10 13:43:30|2975.64|2975.64|2975.89|2975.89|2975.96|2975.96|2975.64|2975.64|0
1641822230000|2022-01-10 13:43:50|2975.83|2975.83|2975.83|2975.83|2975.83|2975.83|2975.83|2975.83|0
1641822240000|2022-01-10 13:44:00|2975.87|2975.87|2975.89|2975.89|2976.03|2976.03|2975.71|2975.71|0
1641822250000|2022-01-10 13:44:10|2975.82|2975.82|2975.66|2975.66|2975.82|2975.82|2975.66|2975.66|0
1641822260000|2022-01-10 13:44:20|2975.78|2975.78|2975.89|2975.89|2975.9|2975.9|2975.78|2975.78|0
1641822310000|2022-01-10 13:45:10|2976|2976|2975.93|2975.93|2976|2976|2975.93|2975.93|0
1641822320000|2022-01-10 13:45:20|2975.81|2975.81|2976.16|2976.16|2976.16|2976.16|2975.69|2975.69|0
1641822350000|2022-01-10 13:45:50|2976.37|2976.37|2976.3|2976.3|2976.37|2976.37|2976.3|2976.3|0
1641822360000|2022-01-10 13:46:00|2976.41|2976.41|2976.41|2976.41|2976.41|2976.41|2976.41|2976.41|0
1641822370000|2022-01-10 13:46:10|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|2976.27|0
1641822380000|2022-01-10 13:46:20|2976.33|2976.33|2975.99|2975.99|2976.33|2976.33|2975.99|2975.99|0
1641822390000|2022-01-10 13:46:30|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|2975.92|0
1641822400000|2022-01-10 13:46:40|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|2975.86|0
1641822420000|2022-01-10 13:47:00|2975.56|2975.56|2976.03|2976.03|2976.17|2976.17|2975.56|2975.56|0
1641822430000|2022-01-10 13:47:10|2975.72|2975.72|2975.65|2975.65|2975.72|2975.72|2975.65|2975.65|0
1641822450000|2022-01-10 13:47:30|2975.71|2975.71|2975.46|2975.46|2975.76|2975.76|2975.46|2975.46|0
1641822460000|2022-01-10 13:47:40|2975.32|2975.32|2975.53|2975.53|2975.53|2975.53|2975.17|2975.17|0
1641822470000|2022-01-10 13:47:50|2975.84|2975.84|2975.68|2975.68|2975.84|2975.84|2975.68|2975.68|0
1641822480000|2022-01-10 13:48:00|2975.83|2975.83|2976.14|2976.14|2976.14|2976.14|2975.83|2975.83|0
1641822490000|2022-01-10 13:48:10|2975.83|2975.83|2975.83|2975.83|2975.83|2975.83|2975.83|2975.83|0
1641822510000|2022-01-10 13:48:30|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|2975.76|0
1641822530000|2022-01-10 13:48:50|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|2975.6|0
1641822560000|2022-01-10 13:49:20|2975.53|2975.53|2975.53|2975.53|2975.53|2975.53|2975.53|2975.53|0
1641822590000|2022-01-10 13:49:50|2975.84|2975.84|2976.15|2976.15|2976.15|2976.15|2975.84|2975.84|0
1641822600000|2022-01-10 13:50:00|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|2976.3|0
1641822620000|2022-01-10 13:50:20|2976.38|2976.38|2976.45|2976.45|2976.45|2976.45|2976.38|2976.38|0
1641822630000|2022-01-10 13:50:30|2976.75|2976.75|2977.12|2977.12|2977.12|2977.12|2976.75|2976.75|0
1641822640000|2022-01-10 13:50:40|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|2977.51|0
1641822650000|2022-01-10 13:50:50|2977.65|2977.65|2977.55|2977.55|2977.65|2977.65|2977.27|2977.27|0
1641822670000|2022-01-10 13:51:10|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|2977.95|0
1641822680000|2022-01-10 13:51:20|2978|2978|2978|2978|2978|2978|2978|2978|0
1641822690000|2022-01-10 13:51:30|2977.88|2977.88|2978.17|2978.17|2978.17|2978.17|2977.88|2977.88|0
1641822700000|2022-01-10 13:51:40|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|2978.3|0
1641822710000|2022-01-10 13:51:50|2978.44|2978.44|2979.1|2979.1|2979.1|2979.1|2978.44|2978.44|0
1641822720000|2022-01-10 13:52:00|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|2978.97|0
1641822730000|2022-01-10 13:52:10|2978.84|2978.84|2978.84|2978.84|2978.84|2978.84|2978.84|2978.84|0
1641822740000|2022-01-10 13:52:20|2978.96|2978.96|2978.96|2978.96|2978.96|2978.96|2978.96|2978.96|0
1641822760000|2022-01-10 13:52:40|2978.92|2978.92|2978.92|2978.92|2978.92|2978.92|2978.92|2978.92|0
1641822770000|2022-01-10 13:52:50|2978.76|2978.76|2978.76|2978.76|2978.76|2978.76|2978.76|2978.76|0
1641822780000|2022-01-10 13:53:00|2978.63|2978.63|2978.75|2978.75|2978.75|2978.75|2978.63|2978.63|0
1641822800000|2022-01-10 13:53:20|2978.79|2978.79|2979.06|2979.06|2979.06|2979.06|2978.79|2978.79|0
1641822860000|2022-01-10 13:54:20|2979|2979|2978.84|2978.84|2979.11|2979.11|2978.73|2978.73|0
1641822870000|2022-01-10 13:54:30|2978.7|2978.7|2979.08|2979.08|2979.08|2979.08|2978.7|2978.7|0
1641822900000|2022-01-10 13:55:00|2979.32|2979.32|2979.32|2979.32|2979.32|2979.32|2979.32|2979.32|0
1641822940000|2022-01-10 13:55:40|2979.64|2979.64|2979.64|2979.64|2979.64|2979.64|2979.64|2979.64|0
1641822950000|2022-01-10 13:55:50|2979.57|2979.57|2979.57|2979.57|2979.57|2979.57|2979.57|2979.57|0
1641822970000|2022-01-10 13:56:10|2979.51|2979.51|2979.51|2979.51|2979.51|2979.51|2979.51|2979.51|0
1641822980000|2022-01-10 13:56:20|2979.2|2979.2|2979.14|2979.14|2979.2|2979.2|2979.14|2979.14|0
1641822990000|2022-01-10 13:56:30|2979.08|2979.08|2978.15|2978.15|2979.08|2979.08|2978.15|2978.15|0
1641823010000|2022-01-10 13:56:50|2978.31|2978.31|2978.31|2978.31|2978.31|2978.31|2978.31|2978.31|0
1641823040000|2022-01-10 13:57:20|2978.42|2978.42|2978.42|2978.42|2978.42|2978.42|2978.42|2978.42|0
1641823050000|2022-01-10 13:57:30|2978.29|2978.29|2978.29|2978.29|2978.29|2978.29|2978.29|2978.29|0
1641823060000|2022-01-10 13:57:40|2978.42|2978.42|2978.35|2978.35|2978.42|2978.42|2978.35|2978.35|0
1641823070000|2022-01-10 13:57:50|2978.19|2978.19|2978.18|2978.18|2978.19|2978.19|2978.03|2978.03|0
1641823100000|2022-01-10 13:58:20|2978.06|2978.06|2978.06|2978.06|2978.06|2978.06|2978.06|2978.06|0
1641823120000|2022-01-10 13:58:40|2978.13|2978.13|2978.13|2978.13|2978.13|2978.13|2978.13|2978.13|0
1641823140000|2022-01-10 13:59:00|2977.97|2977.97|2977.64|2977.64|2978.13|2978.13|2977.64|2977.64|0
1641823150000|2022-01-10 13:59:10|2977.57|2977.57|2977.45|2977.45|2977.57|2977.57|2977.45|2977.45|0
1641823160000|2022-01-10 13:59:20|2977.69|2977.69|2977.81|2977.81|2977.81|2977.81|2977.69|2977.69|0
1641823190000|2022-01-10 13:59:50|2977.62|2977.62|2977.7|2977.7|2977.7|2977.7|2977.46|2977.46|0
1641823210000|2022-01-10 14:00:10|2977.59|2977.59|2977.59|2977.59|2977.59|2977.59|2977.59|2977.59|0
1641823220000|2022-01-10 14:00:20|2977.43|2977.43|2977.43|2977.43|2977.43|2977.43|2977.43|2977.43|0
1641823270000|2022-01-10 14:01:10|2977.59|2977.59|2977.59|2977.59|2977.59|2977.59|2977.59|2977.59|0
1641823280000|2022-01-10 14:01:20|2977.46|2977.46|2977.46|2977.46|2977.46|2977.46|2977.46|2977.46|0
1641823290000|2022-01-10 14:01:30|2977.58|2977.58|2978.09|2978.09|2978.09|2978.09|2977.58|2977.58|0
1641823300000|2022-01-10 14:01:40|2978.23|2978.23|2978.29|2978.29|2978.29|2978.29|2978.23|2978.23|0
1641823310000|2022-01-10 14:01:50|2978.43|2978.43|2978.56|2978.56|2978.56|2978.56|2978.43|2978.43|0
1641823340000|2022-01-10 14:02:20|2978.69|2978.69|2978.69|2978.69|2978.69|2978.69|2978.69|2978.69|0
1641823350000|2022-01-10 14:02:30|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|2978.58|0
1641823370000|2022-01-10 14:02:50|2978.47|2978.47|2978.47|2978.47|2978.47|2978.47|2978.47|2978.47|0
1641823380000|2022-01-10 14:03:00|2978.54|2978.54|2978.54|2978.54|2978.54|2978.54|2978.54|2978.54|0
1641823390000|2022-01-10 14:03:10|2978.8|2978.8|2978.8|2978.8|2978.8|2978.8|2978.8|2978.8|0
1641823430000|2022-01-10 14:03:50|2978.66|2978.66|2978.66|2978.66|2978.66|2978.66|2978.66|2978.66|0
1641823440000|2022-01-10 14:04:00|2978.53|2978.53|2978.66|2978.66|2978.66|2978.66|2978.53|2978.53|0
1641823470000|2022-01-10 14:04:30|2978.59|2978.59|2979.06|2979.06|2979.06|2979.06|2978.43|2978.43|0
1641823490000|2022-01-10 14:04:50|2978.94|2978.94|2978.94|2978.94|2978.94|2978.94|2978.94|2978.94|0
1641823500000|2022-01-10 14:05:00|2978.87|2978.87|2979.07|2979.07|2979.19|2979.19|2978.87|2978.87|0
1641823530000|2022-01-10 14:05:30|2979.2|2979.2|2979.32|2979.32|2979.32|2979.32|2979.2|2979.2|0
1641823580000|2022-01-10 14:06:20|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|2979.19|0
1641823590000|2022-01-10 14:06:30|2978.95|2978.95|2978.79|2978.79|2978.95|2978.95|2978.79|2978.79|0
1641823600000|2022-01-10 14:06:40|2978.66|2978.66|2978.66|2978.66|2978.66|2978.66|2978.66|2978.66|0
1641823620000|2022-01-10 14:07:00|2978.52|2978.52|2978.52|2978.52|2978.52|2978.52|2978.52|2978.52|0
1641823630000|2022-01-10 14:07:10|2978.67|2978.67|2978.74|2978.74|2978.74|2978.74|2978.67|2978.67|0
1641823650000|2022-01-10 14:07:30|2978.61|2978.61|2978.61|2978.61|2978.61|2978.61|2978.61|2978.61|0
1641823680000|2022-01-10 14:08:00|2978.74|2978.74|2978.74|2978.74|2978.74|2978.74|2978.74|2978.74|0
1641823730000|2022-01-10 14:08:50|2978.12|2978.12|2978.12|2978.12|2978.12|2978.12|2978.12|2978.12|0
1641823740000|2022-01-10 14:09:00|2978.28|2978.28|2977.98|2977.98|2978.28|2978.28|2977.98|2977.98|0
1641823750000|2022-01-10 14:09:10|2977.59|2977.59|2977.9|2977.9|2977.9|2977.9|2977.59|2977.59|0
1641823760000|2022-01-10 14:09:20|2978.06|2978.06|2977.75|2977.75|2978.38|2978.38|2977.62|2977.62|0
1641823770000|2022-01-10 14:09:30|2977.88|2977.88|2977.88|2977.88|2977.88|2977.88|2977.88|2977.88|0
1641823780000|2022-01-10 14:09:40|2978.1|2978.1|2978.27|2978.27|2978.27|2978.27|2978.1|2978.1|0
1641823790000|2022-01-10 14:09:50|2978.53|2978.53|2978.71|2978.71|2978.71|2978.71|2978.5|2978.5|0
1641823800000|2022-01-10 14:10:00|2978.6|2978.6|2978.6|2978.6|2978.6|2978.6|2978.6|2978.6|0
1641823810000|2022-01-10 14:10:10|2978.76|2978.76|2978.76|2978.76|2978.76|2978.76|2978.76|2978.76|0
1641823830000|2022-01-10 14:10:30|2978.69|2978.69|2979.14|2979.14|2979.14|2979.14|2978.69|2978.69|0
1641823840000|2022-01-10 14:10:40|2979.29|2979.29|2979.43|2979.43|2979.58|2979.58|2979.14|2979.14|0
1641823870000|2022-01-10 14:11:10|2979.54|2979.54|2979.54|2979.54|2979.54|2979.54|2979.54|2979.54|0
1641823880000|2022-01-10 14:11:20|2979.58|2979.58|2979.82|2979.82|2979.82|2979.82|2979.58|2979.58|0
1641823890000|2022-01-10 14:11:30|2980.13|2980.13|2979.82|2979.82|2980.13|2980.13|2979.82|2979.82|0
1641823900000|2022-01-10 14:11:40|2979.66|2979.66|2979.5|2979.5|2979.66|2979.66|2979.5|2979.5|0
1641823950000|2022-01-10 14:12:30|2979.66|2979.66|2980.01|2980.01|2980.01|2980.01|2979.52|2979.52|0
1641823980000|2022-01-10 14:13:00|2979.95|2979.95|2979.95|2979.95|2979.95|2979.95|2979.95|2979.95|0
1641823990000|2022-01-10 14:13:10|2980.11|2980.11|2980.11|2980.11|2980.11|2980.11|2980.11|2980.11|0
1641824000000|2022-01-10 14:13:20|2980.39|2980.39|2980.43|2980.43|2980.43|2980.43|2980.27|2980.27|0
1641824020000|2022-01-10 14:13:40|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|2980.27|0
1641824040000|2022-01-10 14:14:00|2980.15|2980.15|2979.89|2979.89|2980.15|2980.15|2979.89|2979.89|0
1641824050000|2022-01-10 14:14:10|2979.78|2979.78|2979.68|2979.68|2979.78|2979.78|2979.68|2979.68|0
1641824060000|2022-01-10 14:14:20|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|2979.76|0
1641824070000|2022-01-10 14:14:30|2979.68|2979.68|2979.74|2979.74|2979.74|2979.74|2979.68|2979.68|0
1641824080000|2022-01-10 14:14:40|2979.58|2979.58|2979.42|2979.42|2979.58|2979.58|2979.42|2979.42|0
1641824100000|2022-01-10 14:15:00|2979.73|2979.73|2980.44|2980.44|2980.44|2980.44|2979.73|2979.73|0
1641824110000|2022-01-10 14:15:10|2980.75|2980.75|2980.75|2980.75|2980.75|2980.75|2980.75|2980.75|0
1641824130000|2022-01-10 14:15:30|2980.62|2980.62|2980.62|2980.62|2980.62|2980.62|2980.62|2980.62|0
1641824140000|2022-01-10 14:15:40|2980.47|2980.47|2980.2|2980.2|2980.63|2980.63|2980.2|2980.2|0
1641824150000|2022-01-10 14:15:50|2980.04|2980.04|2979.76|2979.76|2980.04|2980.04|2979.76|2979.76|0
1641824160000|2022-01-10 14:16:00|2979.99|2979.99|2979.99|2979.99|2979.99|2979.99|2979.99|2979.99|0
1641824200000|2022-01-10 14:16:40|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|0
1641824210000|2022-01-10 14:16:50|2979.86|2979.86|2979.8|2979.8|2979.86|2979.86|2979.8|2979.8|0
1641824220000|2022-01-10 14:17:00|2979.86|2979.86|2979.86|2979.86|2979.86|2979.86|2979.86|2979.86|0
1641824230000|2022-01-10 14:17:10|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|2979.63|0
1641824240000|2022-01-10 14:17:20|2979.5|2979.5|2979.5|2979.5|2979.5|2979.5|2979.5|2979.5|0
1641824260000|2022-01-10 14:17:40|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|0
1641824270000|2022-01-10 14:17:50|2979.5|2979.5|2979.14|2979.14|2979.5|2979.5|2979.14|2979.14|0
1641824300000|2022-01-10 14:18:20|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|2979.25|0
1641824310000|2022-01-10 14:18:30|2979.56|2979.56|2979.41|2979.41|2979.56|2979.56|2979.41|2979.41|0
1641824340000|2022-01-10 14:19:00|2979.65|2979.65|2980|2980|2980|2980|2979.65|2979.65|0
1641824350000|2022-01-10 14:19:10|2979.87|2979.87|2979.75|2979.75|2979.87|2979.87|2979.75|2979.75|0
1641824360000|2022-01-10 14:19:20|2979.87|2979.87|2980.06|2980.06|2980.06|2980.06|2979.75|2979.75|0
1641824400000|2022-01-10 14:20:00|2980.12|2980.12|2980|2980|2980.12|2980.12|2980|2980|0
1641824410000|2022-01-10 14:20:10|2979.95|2979.95|2980.07|2980.07|2980.1|2980.1|2979.91|2979.91|0
1641824420000|2022-01-10 14:20:20|2980.23|2980.23|2980.19|2980.19|2980.23|2980.23|2979.82|2979.82|0
1641824430000|2022-01-10 14:20:30|2980.24|2980.24|2980.24|2980.24|2980.24|2980.24|2980.24|2980.24|0
1641824460000|2022-01-10 14:21:00|2980.28|2980.28|2980.37|2980.37|2980.37|2980.37|2980.21|2980.21|0
1641824470000|2022-01-10 14:21:10|2980.3|2980.3|2980.3|2980.3|2980.3|2980.3|2980.3|2980.3|0
1641824480000|2022-01-10 14:21:20|2980.24|2980.24|2980.18|2980.18|2980.24|2980.24|2980.18|2980.18|0
1641824490000|2022-01-10 14:21:30|2980.05|2980.05|2979.82|2979.82|2980.05|2980.05|2979.82|2979.82|0
1641824500000|2022-01-10 14:21:40|2979.76|2979.76|2979.69|2979.69|2979.76|2979.76|2979.69|2979.69|0
1641824510000|2022-01-10 14:21:50|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|0
1641824520000|2022-01-10 14:22:00|2979.73|2979.73|2979.66|2979.66|2979.73|2979.73|2979.66|2979.66|0
1641824540000|2022-01-10 14:22:20|2979.5|2979.5|2979.38|2979.38|2979.5|2979.5|2979.38|2979.38|0
1641824550000|2022-01-10 14:22:30|2979.64|2979.64|2979.64|2979.64|2979.64|2979.64|2979.64|2979.64|0
1641824560000|2022-01-10 14:22:40|2979.59|2979.59|2978.65|2978.65|2979.59|2979.59|2978.65|2978.65|0
1641824570000|2022-01-10 14:22:50|2978.43|2978.43|2978.27|2978.27|2978.43|2978.43|2978.27|2978.27|0
1641824590000|2022-01-10 14:23:10|2978.16|2978.16|2978|2978|2978.16|2978.16|2978|2978|0
1641824600000|2022-01-10 14:23:20|2977.74|2977.74|2976.77|2976.77|2977.74|2977.74|2976.77|2976.77|0
1641824610000|2022-01-10 14:23:30|2976.73|2976.73|2976.5|2976.5|2976.73|2976.73|2976.5|2976.5|0
1641824620000|2022-01-10 14:23:40|2976.43|2976.43|2976.79|2976.79|2976.79|2976.79|2976.43|2976.43|0
1641824660000|2022-01-10 14:24:20|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|2976.72|0
1641824720000|2022-01-10 14:25:20|2976.65|2976.65|2976.53|2976.53|2976.65|2976.65|2976.49|2976.49|0
1641824780000|2022-01-10 14:26:20|2976.84|2976.84|2977.05|2977.05|2977.16|2977.16|2976.84|2976.84|0
1641824790000|2022-01-10 14:26:30|2976.98|2976.98|2977.05|2977.05|2977.05|2977.05|2976.98|2976.98|0
1641824800000|2022-01-10 14:26:40|2977.11|2977.11|2976.89|2976.89|2977.11|2977.11|2976.89|2976.89|0
1641824810000|2022-01-10 14:26:50|2976.82|2976.82|2976.82|2976.82|2976.82|2976.82|2976.82|2976.82|0
1641824820000|2022-01-10 14:27:00|2976.93|2976.93|2976.97|2976.97|2976.97|2976.97|2976.93|2976.93|0
1641824830000|2022-01-10 14:27:10|2977.04|2977.04|2976.92|2976.92|2977.04|2977.04|2976.92|2976.92|0
1641824840000|2022-01-10 14:27:20|2976.76|2976.76|2976.76|2976.76|2976.76|2976.76|2976.76|2976.76|0
1641824850000|2022-01-10 14:27:30|2976.65|2976.65|2976.66|2976.66|2976.88|2976.88|2976.65|2976.65|0
1641824870000|2022-01-10 14:27:50|2976.79|2976.79|2976.79|2976.79|2976.79|2976.79|2976.79|2976.79|0
1641824880000|2022-01-10 14:28:00|2976.94|2976.94|2976.85|2976.85|2976.94|2976.94|2976.79|2976.79|0
1641824900000|2022-01-10 14:28:20|2977.77|2977.77|2977.49|2977.49|2977.86|2977.86|2977.37|2977.37|0
1641824910000|2022-01-10 14:28:30|2977.62|2977.62|2977.62|2977.62|2977.62|2977.62|2977.62|2977.62|0
1641824920000|2022-01-10 14:28:40|2977.89|2977.89|2977.82|2977.82|2977.89|2977.89|2977.82|2977.82|0
1641824930000|2022-01-10 14:28:50|2977.59|2977.59|2977.59|2977.59|2977.59|2977.59|2977.59|2977.59|0
1641824940000|2022-01-10 14:29:00|2977.72|2977.72|2977.95|2977.95|2977.95|2977.95|2977.72|2977.72|0
1641824950000|2022-01-10 14:29:10|2977.7|2977.7|2977.14|2977.14|2977.7|2977.7|2977.14|2977.14|0
1641824960000|2022-01-10 14:29:20|2976.99|2976.99|2977.25|2977.25|2977.25|2977.25|2976.83|2976.83|0
1641824980000|2022-01-10 14:29:40|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|2977.14|0
1641824990000|2022-01-10 14:29:50|2977.07|2977.07|2976.69|2976.69|2977.19|2977.19|2976.69|2976.69|0
1641825000000|2022-01-10 14:30:00|2976.55|2976.55|2979.01|2979.01|2979.01|2979.01|2976.28|2976.28|0
1641825010000|2022-01-10 14:30:10|2978.98|2978.98|2978.93|2978.93|2979.04|2979.04|2978.93|2978.93|0
1641825020000|2022-01-10 14:30:20|2978.82|2978.82|2978.82|2978.82|2978.82|2978.82|2978.82|2978.82|0
1641825030000|2022-01-10 14:30:30|2978.66|2978.66|2978.47|2978.47|2978.66|2978.66|2978.27|2978.27|0
1641825040000|2022-01-10 14:30:40|2978.6|2978.6|2978.74|2978.74|2978.74|2978.74|2978.6|2978.6|0
1641825050000|2022-01-10 14:30:50|2978.14|2978.14|2977.75|2977.75|2978.14|2978.14|2977.75|2977.75|0
1641825060000|2022-01-10 14:31:00|2977.5|2977.5|2977.5|2977.5|2977.61|2977.61|2977.37|2977.37|0
1641825070000|2022-01-10 14:31:10|2977.24|2977.24|2977.42|2977.42|2977.48|2977.48|2977.24|2977.24|0
1641825080000|2022-01-10 14:31:20|2977.36|2977.36|2977.25|2977.25|2977.36|2977.36|2977.25|2977.25|0
1641825090000|2022-01-10 14:31:30|2977.18|2977.18|2976.72|2976.72|2977.18|2977.18|2976.72|2976.72|0
1641825100000|2022-01-10 14:31:40|2976.84|2976.84|2976.77|2976.77|2976.84|2976.84|2976.7|2976.7|0
1641825110000|2022-01-10 14:31:50|2976.7|2976.7|2974.08|2974.08|2976.7|2976.7|2974.08|2974.08|0
1641825120000|2022-01-10 14:32:00|2974|2974|2974.01|2974.01|2974.14|2974.14|2974|2974|0
1641825130000|2022-01-10 14:32:10|2974.32|2974.32|2974.45|2974.45|2974.45|2974.45|2974.32|2974.32|0
1641825140000|2022-01-10 14:32:20|2974.33|2974.33|2974.49|2974.49|2974.49|2974.49|2974.33|2974.33|0
1641825150000|2022-01-10 14:32:30|2974.65|2974.65|2974.7|2974.7|2974.72|2974.72|2974.54|2974.54|0
1641825160000|2022-01-10 14:32:40|2974.54|2974.54|2974.16|2974.16|2974.54|2974.54|2974.16|2974.16|0
1641825170000|2022-01-10 14:32:50|2974|2974|2973.93|2973.93|2974|2974|2973.93|2973.93|0
1641825180000|2022-01-10 14:33:00|2973.61|2973.61|2973.35|2973.35|2973.61|2973.61|2973.19|2973.19|0
1641825190000|2022-01-10 14:33:10|2973.29|2973.29|2971.8|2971.8|2973.29|2973.29|2971.8|2971.8|0
1641825200000|2022-01-10 14:33:20|2971.64|2971.64|2971.1|2971.1|2971.64|2971.64|2970.97|2970.97|0
1641825220000|2022-01-10 14:33:40|2970.96|2970.96|2971.21|2971.21|2971.21|2971.21|2970.96|2970.96|0
1641825230000|2022-01-10 14:33:50|2971.34|2971.34|2971.81|2971.81|2971.81|2971.81|2971.34|2971.34|0
1641825240000|2022-01-10 14:34:00|2971.68|2971.68|2971.29|2971.29|2971.79|2971.79|2971.29|2971.29|0
1641825250000|2022-01-10 14:34:10|2971.13|2971.13|2970.72|2970.72|2971.13|2971.13|2970.71|2970.71|0
1641825260000|2022-01-10 14:34:20|2970.66|2970.66|2969.84|2969.84|2970.66|2970.66|2969.84|2969.84|0
1641825270000|2022-01-10 14:34:30|2969.61|2969.61|2969.61|2969.61|2969.61|2969.61|2969.61|2969.61|0
1641825280000|2022-01-10 14:34:40|2969.34|2969.34|2969.1|2969.1|2969.34|2969.34|2969.1|2969.1|0
1641825290000|2022-01-10 14:34:50|2969.03|2969.03|2969.03|2969.03|2969.03|2969.03|2969.03|2969.03|0
1641825300000|2022-01-10 14:35:00|2968.87|2968.87|2968.75|2968.75|2968.87|2968.87|2968.63|2968.63|0
1641825320000|2022-01-10 14:35:20|2969.23|2969.23|2969.01|2969.01|2969.23|2969.23|2968.94|2968.94|0
1641825330000|2022-01-10 14:35:30|2968.88|2968.88|2968.88|2968.88|2968.88|2968.88|2968.88|2968.88|0
1641825340000|2022-01-10 14:35:40|2968.92|2968.92|2968.92|2968.92|2968.92|2968.92|2968.92|2968.92|0
1641825350000|2022-01-10 14:35:50|2968.6|2968.6|2968.17|2968.17|2968.6|2968.6|2968.17|2968.17|0
1641825360000|2022-01-10 14:36:00|2967.93|2967.93|2967.5|2967.5|2967.93|2967.93|2967.5|2967.5|0
1641825370000|2022-01-10 14:36:10|2967.19|2967.19|2967.25|2967.25|2967.25|2967.25|2967.13|2967.13|0
1641825380000|2022-01-10 14:36:20|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|0
1641825390000|2022-01-10 14:36:30|2966.67|2966.67|2966.54|2966.54|2966.67|2966.67|2966.54|2966.54|0
1641825400000|2022-01-10 14:36:40|2966.42|2966.42|2965.94|2965.94|2966.42|2966.42|2965.94|2965.94|0
1641825410000|2022-01-10 14:36:50|2965.82|2965.82|2965.65|2965.65|2965.84|2965.84|2965.46|2965.46|0
1641825420000|2022-01-10 14:37:00|2965.61|2965.61|2965.93|2965.93|2966.16|2966.16|2965.61|2965.61|0
1641825430000|2022-01-10 14:37:10|2966.07|2966.07|2966.13|2966.13|2966.19|2966.19|2966.07|2966.07|0
1641825440000|2022-01-10 14:37:20|2965.88|2965.88|2965.92|2965.92|2965.92|2965.92|2965.81|2965.81|0
1641825450000|2022-01-10 14:37:30|2966.17|2966.17|2966.4|2966.4|2966.48|2966.48|2966.17|2966.17|0
1641825460000|2022-01-10 14:37:40|2966.24|2966.24|2966.24|2966.24|2966.24|2966.24|2966.24|2966.24|0
1641825470000|2022-01-10 14:37:50|2965.99|2965.99|2965.99|2965.99|2965.99|2965.99|2965.99|2965.99|0
1641825480000|2022-01-10 14:38:00|2966.07|2966.07|2966|2966|2966.07|2966.07|2966|2966|0
1641825490000|2022-01-10 14:38:10|2966.32|2966.32|2966.27|2966.27|2966.32|2966.32|2966.16|2966.16|0
1641825500000|2022-01-10 14:38:20|2966.21|2966.21|2966.5|2966.5|2966.5|2966.5|2966.21|2966.21|0
1641825510000|2022-01-10 14:38:30|2966.34|2966.34|2966.22|2966.22|2966.34|2966.34|2966.22|2966.22|0
1641825520000|2022-01-10 14:38:40|2966.29|2966.29|2966.29|2966.29|2966.29|2966.29|2966.29|2966.29|0
1641825530000|2022-01-10 14:38:50|2966.17|2966.17|2966.17|2966.17|2966.17|2966.17|2966.17|2966.17|0
1641825540000|2022-01-10 14:39:00|2966.46|2966.46|2966.52|2966.52|2966.52|2966.52|2966.46|2966.46|0
1641825550000|2022-01-10 14:39:10|2966.64|2966.64|2966.7|2966.7|2966.7|2966.7|2966.64|2966.64|0
1641825560000|2022-01-10 14:39:20|2966.54|2966.54|2966.54|2966.54|2966.54|2966.54|2966.54|2966.54|0
1641825570000|2022-01-10 14:39:30|2966.4|2966.4|2966.15|2966.15|2966.4|2966.4|2966.15|2966.15|0
1641825580000|2022-01-10 14:39:40|2966.22|2966.22|2966.84|2966.84|2966.84|2966.84|2966.22|2966.22|0
1641825590000|2022-01-10 14:39:50|2966.9|2966.9|2967.48|2967.48|2967.48|2967.48|2966.9|2966.9|0
1641825610000|2022-01-10 14:40:10|2967.61|2967.61|2967.66|2967.66|2967.66|2967.66|2967.61|2967.61|0
1641825620000|2022-01-10 14:40:20|2967.8|2967.8|2967.8|2967.8|2967.8|2967.8|2967.8|2967.8|0
1641825640000|2022-01-10 14:40:40|2965.09|2965.09|2964.28|2964.28|2965.09|2965.09|2964.28|2964.28|0
1641825650000|2022-01-10 14:40:50|2965.77|2965.77|2966.48|2966.48|2966.48|2966.48|2965.77|2965.77|0
1641825660000|2022-01-10 14:41:00|2966.32|2966.32|2966.69|2966.69|2966.69|2966.69|2966.32|2966.32|0
1641825670000|2022-01-10 14:41:10|2966.62|2966.62|2966.5|2966.5|2966.62|2966.62|2966.5|2966.5|0
1641825680000|2022-01-10 14:41:20|2966.64|2966.64|2966.52|2966.52|2966.64|2966.64|2966.52|2966.52|0
1641825700000|2022-01-10 14:41:40|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|2966.59|0
1641825710000|2022-01-10 14:41:50|2966.27|2966.27|2966.39|2966.39|2966.39|2966.39|2966.27|2966.27|0
1641825720000|2022-01-10 14:42:00|2966.58|2966.58|2966.25|2966.25|2966.58|2966.58|2966.25|2966.25|0
1641825730000|2022-01-10 14:42:10|2965.98|2965.98|2965.34|2965.34|2965.98|2965.98|2965.34|2965.34|0
1641825740000|2022-01-10 14:42:20|2965.08|2965.08|2964.87|2964.87|2965.08|2965.08|2964.87|2964.87|0
1641825760000|2022-01-10 14:42:40|2965|2965|2964.93|2964.93|2965|2965|2964.86|2964.86|0
1641825770000|2022-01-10 14:42:50|2965|2965|2964.9|2964.9|2965|2965|2964.9|2964.9|0
1641825780000|2022-01-10 14:43:00|2964.84|2964.84|2964.57|2964.57|2964.84|2964.84|2964.57|2964.57|0
1641825790000|2022-01-10 14:43:10|2964.5|2964.5|2964.03|2964.03|2964.5|2964.5|2964.02|2964.02|0
1641825800000|2022-01-10 14:43:20|2964.29|2964.29|2964.29|2964.29|2964.29|2964.29|2964.29|2964.29|0
1641825810000|2022-01-10 14:43:30|2964.33|2964.33|2964.45|2964.45|2964.45|2964.45|2964.21|2964.21|0
1641825820000|2022-01-10 14:43:40|2964.33|2964.33|2964.33|2964.33|2964.33|2964.33|2964.03|2964.03|0
1641825830000|2022-01-10 14:43:50|2964.19|2964.19|2963.76|2963.76|2964.19|2964.19|2963.76|2963.76|0
1641825840000|2022-01-10 14:44:00|2963.6|2963.6|2962.47|2962.47|2963.6|2963.6|2962.47|2962.47|0
1641825850000|2022-01-10 14:44:10|2962.35|2962.35|2962.31|2962.31|2962.35|2962.35|2962.08|2962.08|0
1641825870000|2022-01-10 14:44:30|2962.18|2962.18|2962.34|2962.34|2962.34|2962.34|2962.18|2962.18|0
1641825880000|2022-01-10 14:44:40|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|2962.41|0
1641825900000|2022-01-10 14:45:00|2962.34|2962.34|2962.21|2962.21|2962.34|2962.34|2962.15|2962.15|0
1641825910000|2022-01-10 14:45:10|2962.17|2962.17|2961.83|2961.83|2962.17|2962.17|2961.83|2961.83|0
1641825920000|2022-01-10 14:45:20|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|2961.99|0
1641825930000|2022-01-10 14:45:30|2961.77|2961.77|2961.67|2961.67|2961.91|2961.91|2961.67|2961.67|0
1641825950000|2022-01-10 14:45:50|2961.59|2961.59|2961.59|2961.59|2961.59|2961.59|2961.59|2961.59|0
1641825960000|2022-01-10 14:46:00|2961.33|2961.33|2961.33|2961.33|2961.33|2961.33|2961.33|2961.33|0
1641825970000|2022-01-10 14:46:10|2961.49|2961.49|2961.61|2961.61|2961.61|2961.61|2961.49|2961.49|0
1641825980000|2022-01-10 14:46:20|2961.45|2961.45|2960.66|2960.66|2961.45|2961.45|2960.66|2960.66|0
1641825990000|2022-01-10 14:46:30|2960.6|2960.6|2960.6|2960.6|2960.6|2960.6|2960.6|2960.6|0
1641826000000|2022-01-10 14:46:40|2960.29|2960.29|2960.07|2960.07|2960.29|2960.29|2960.07|2960.07|0
1641826010000|2022-01-10 14:46:50|2960|2960|2959.86|2959.86|2960.17|2960.17|2959.86|2959.86|0
1641826020000|2022-01-10 14:47:00|2959.75|2959.75|2959.75|2959.75|2959.75|2959.75|2959.75|2959.75|0
1641826030000|2022-01-10 14:47:10|2959.86|2959.86|2960.23|2960.23|2960.23|2960.23|2959.86|2959.86|0
1641826040000|2022-01-10 14:47:20|2960.11|2960.11|2959.84|2959.84|2960.11|2960.11|2959.84|2959.84|0
1641826050000|2022-01-10 14:47:30|2960|2960|2960.12|2960.12|2960.12|2960.12|2960|2960|0
1641826060000|2022-01-10 14:47:40|2960.16|2960.16|2960.24|2960.24|2960.24|2960.24|2960.16|2960.16|0
1641826070000|2022-01-10 14:47:50|2960.17|2960.17|2960.21|2960.21|2960.48|2960.48|2960.17|2960.17|0
1641826080000|2022-01-10 14:48:00|2960.09|2960.09|2960.02|2960.02|2960.09|2960.09|2960.02|2960.02|0
1641826090000|2022-01-10 14:48:10|2959.98|2959.98|2959.98|2959.98|2959.98|2959.98|2959.98|2959.98|0
1641826100000|2022-01-10 14:48:20|2959.86|2959.86|2959.85|2959.85|2959.86|2959.86|2959.72|2959.72|0
1641826120000|2022-01-10 14:48:40|2960.24|2960.24|2960.4|2960.4|2960.4|2960.4|2960.24|2960.24|0
1641826140000|2022-01-10 14:49:00|2960.65|2960.65|2960.65|2960.65|2960.65|2960.65|2960.65|2960.65|0
1641826150000|2022-01-10 14:49:10|2960.52|2960.52|2960.81|2960.81|2960.81|2960.81|2960.44|2960.44|0
1641826160000|2022-01-10 14:49:20|2961.04|2961.04|2961.27|2961.27|2961.6|2961.6|2961.04|2961.04|0
1641826170000|2022-01-10 14:49:30|2961.13|2961.13|2960.98|2960.98|2961.13|2961.13|2960.98|2960.98|0
1641826180000|2022-01-10 14:49:40|2960.84|2960.84|2960.98|2960.98|2960.98|2960.98|2960.84|2960.84|0
1641826190000|2022-01-10 14:49:50|2961.28|2961.28|2961.28|2961.28|2961.28|2961.28|2961.28|2961.28|0
1641826200000|2022-01-10 14:50:00|2961.44|2961.44|2961.33|2961.33|2961.6|2961.6|2961.33|2961.33|0
1641826210000|2022-01-10 14:50:10|2961.45|2961.45|2961.89|2961.89|2961.89|2961.89|2961.45|2961.45|0
1641826220000|2022-01-10 14:50:20|2961.77|2961.77|2962.37|2962.37|2962.37|2962.37|2961.77|2961.77|0
1641826230000|2022-01-10 14:50:30|2962.68|2962.68|2962.68|2962.68|2962.68|2962.68|2962.68|2962.68|0
1641826240000|2022-01-10 14:50:40|2962.81|2962.81|2963.18|2963.18|2963.18|2963.18|2962.81|2962.81|0
1641826250000|2022-01-10 14:50:50|2963.45|2963.45|2963.61|2963.61|2963.61|2963.61|2963.45|2963.45|0
1641826260000|2022-01-10 14:51:00|2963.48|2963.48|2963.37|2963.37|2963.48|2963.48|2963.37|2963.37|0
1641826280000|2022-01-10 14:51:20|2963.44|2963.44|2963.84|2963.84|2963.84|2963.84|2963.44|2963.44|0
1641826290000|2022-01-10 14:51:30|2963.98|2963.98|2964.16|2964.16|2964.16|2964.16|2963.98|2963.98|0
1641826300000|2022-01-10 14:51:40|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|2964.21|0
1641826310000|2022-01-10 14:51:50|2964.06|2964.06|2963.04|2963.04|2964.06|2964.06|2963.04|2963.04|0
1641826320000|2022-01-10 14:52:00|2962.78|2962.78|2962.46|2962.46|2962.78|2962.78|2962.46|2962.46|0
1641826330000|2022-01-10 14:52:10|2962.35|2962.35|2961.79|2961.79|2962.35|2962.35|2961.79|2961.79|0
1641826340000|2022-01-10 14:52:20|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|2961.92|0
1641826350000|2022-01-10 14:52:30|2962.06|2962.06|2962.13|2962.13|2962.13|2962.13|2962.06|2962.06|0
1641826370000|2022-01-10 14:52:50|2962.06|2962.06|2961.91|2961.91|2962.06|2962.06|2961.91|2961.91|0
1641826380000|2022-01-10 14:53:00|2961.6|2961.6|2961.29|2961.29|2961.6|2961.6|2961.22|2961.22|0
1641826390000|2022-01-10 14:53:10|2961.22|2961.22|2960.99|2960.99|2961.22|2961.22|2960.99|2960.99|0
1641826400000|2022-01-10 14:53:20|2960.87|2960.87|2959.34|2959.34|2960.87|2960.87|2959.34|2959.34|0
1641826410000|2022-01-10 14:53:30|2959.64|2959.64|2959.01|2959.01|2959.64|2959.64|2958.89|2958.89|0
1641826420000|2022-01-10 14:53:40|2958.87|2958.87|2958.78|2958.78|2958.87|2958.87|2958.78|2958.78|0
1641826430000|2022-01-10 14:53:50|2958.3|2958.3|2958.17|2958.17|2958.3|2958.3|2958.17|2958.17|0
1641826440000|2022-01-10 14:54:00|2957.95|2957.95|2957.16|2957.16|2957.95|2957.95|2957.09|2957.09|0
1641826450000|2022-01-10 14:54:10|2957.06|2957.06|2957.11|2957.11|2957.11|2957.11|2957.06|2957.06|0
1641826460000|2022-01-10 14:54:20|2956.98|2956.98|2957.11|2957.11|2957.11|2957.11|2956.98|2956.98|0
1641826470000|2022-01-10 14:54:30|2957.16|2957.16|2957.1|2957.1|2957.16|2957.16|2957.1|2957.1|0
1641826480000|2022-01-10 14:54:40|2957.14|2957.14|2956.88|2956.88|2957.14|2957.14|2956.88|2956.88|0
1641826490000|2022-01-10 14:54:50|2957.13|2957.13|2957.13|2957.13|2957.13|2957.13|2957.13|2957.13|0
1641826500000|2022-01-10 14:55:00|2956.82|2956.82|2956.82|2956.82|2956.82|2956.82|2956.82|2956.82|0
1641826510000|2022-01-10 14:55:10|2956.75|2956.75|2956.03|2956.03|2956.75|2956.75|2956.03|2956.03|0
1641826520000|2022-01-10 14:55:20|2955.9|2955.9|2956.01|2956.01|2956.01|2956.01|2955.9|2955.9|0
1641826530000|2022-01-10 14:55:30|2956.05|2956.05|2956.05|2956.05|2956.28|2956.28|2956.05|2956.05|0
1641826540000|2022-01-10 14:55:40|2956.37|2956.37|2956.57|2956.57|2956.57|2956.57|2956.37|2956.37|0
1641826560000|2022-01-10 14:56:00|2956.61|2956.61|2956.6|2956.6|2956.61|2956.61|2956.48|2956.48|0
1641826570000|2022-01-10 14:56:10|2956.48|2956.48|2956.48|2956.48|2956.48|2956.48|2956.48|2956.48|0
1641826580000|2022-01-10 14:56:20|2956.56|2956.56|2956.76|2956.76|2956.76|2956.76|2956.56|2956.56|0
1641826590000|2022-01-10 14:56:30|2956.87|2956.87|2956.75|2956.75|2956.87|2956.87|2956.75|2956.75|0
1641826600000|2022-01-10 14:56:40|2956.71|2956.71|2956.57|2956.57|2956.71|2956.71|2956.57|2956.57|0
1641826610000|2022-01-10 14:56:50|2956.69|2956.69|2956.69|2956.69|2956.69|2956.69|2956.69|2956.69|0
1641826620000|2022-01-10 14:57:00|2956.43|2956.43|2956.2|2956.2|2956.43|2956.43|2956.2|2956.2|0
1641826630000|2022-01-10 14:57:10|2956.07|2956.07|2956.07|2956.07|2956.07|2956.07|2956.07|2956.07|0
1641826640000|2022-01-10 14:57:20|2955.85|2955.85|2956.29|2956.29|2956.29|2956.29|2955.78|2955.78|0
1641826650000|2022-01-10 14:57:30|2956.22|2956.22|2956.22|2956.22|2956.22|2956.22|2956.22|2956.22|0
1641826660000|2022-01-10 14:57:40|2956.15|2956.15|2956.08|2956.08|2956.15|2956.15|2956.08|2956.08|0
1641826670000|2022-01-10 14:57:50|2956|2956|2956|2956|2956|2956|2956|2956|0
1641826680000|2022-01-10 14:58:00|2955.45|2955.45|2954.14|2954.14|2955.45|2955.45|2953.83|2953.83|0
1641826690000|2022-01-10 14:58:10|2953.97|2953.97|2952.7|2952.7|2953.97|2953.97|2952.7|2952.7|0
1641826700000|2022-01-10 14:58:20|2952.82|2952.82|2952.79|2952.79|2952.9|2952.9|2952.79|2952.79|0
1641826710000|2022-01-10 14:58:30|2952.31|2952.31|2952.42|2952.42|2952.65|2952.65|2952.31|2952.31|0
1641826720000|2022-01-10 14:58:40|2952.56|2952.56|2952.51|2952.51|2952.57|2952.57|2952.45|2952.45|0
1641826730000|2022-01-10 14:58:50|2952.98|2952.98|2952.98|2952.98|2953.14|2953.14|2952.98|2952.98|0
1641826750000|2022-01-10 14:59:10|2952.68|2952.68|2952.6|2952.6|2952.68|2952.68|2952.6|2952.6|0
1641826760000|2022-01-10 14:59:20|2952.3|2952.3|2952.49|2952.49|2952.49|2952.49|2952.3|2952.3|0
1641826770000|2022-01-10 14:59:30|2952.05|2952.05|2951.22|2951.22|2952.05|2952.05|2951.22|2951.22|0
1641826780000|2022-01-10 14:59:40|2951.16|2951.16|2951.1|2951.1|2951.18|2951.18|2951.05|2951.05|0
1641826800000|2022-01-10 15:00:00|2950.7|2950.7|2950.53|2950.53|2950.7|2950.7|2950.31|2950.31|0
1641826810000|2022-01-10 15:00:10|2950.69|2950.69|2950.69|2950.69|2950.69|2950.69|2950.69|2950.69|0
1641826820000|2022-01-10 15:00:20|2950.57|2950.57|2950.42|2950.42|2950.57|2950.57|2950.07|2950.07|0
1641826830000|2022-01-10 15:00:30|2950.37|2950.37|2950.52|2950.52|2950.52|2950.52|2950.37|2950.37|0
1641826840000|2022-01-10 15:00:40|2950.56|2950.56|2950.45|2950.45|2950.6|2950.6|2950.4|2950.4|0
1641826850000|2022-01-10 15:00:50|2950.38|2950.38|2949.27|2949.27|2950.38|2950.38|2949.27|2949.27|0
1641826860000|2022-01-10 15:01:00|2949.1|2949.1|2948.55|2948.55|2949.1|2949.1|2948.55|2948.55|0
1641826870000|2022-01-10 15:01:10|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|2948.91|0
1641826890000|2022-01-10 15:01:30|2948.69|2948.69|2947.98|2947.98|2948.69|2948.69|2947.98|2947.98|0
1641826900000|2022-01-10 15:01:40|2947.94|2947.94|2947.94|2947.94|2948.02|2948.02|2947.94|2947.94|0
1641826910000|2022-01-10 15:01:50|2948.08|2948.08|2949.4|2949.4|2949.4|2949.4|2948.08|2948.08|0
1641826920000|2022-01-10 15:02:00|2949.46|2949.46|2949.92|2949.92|2949.92|2949.92|2949.46|2949.46|0
1641826930000|2022-01-10 15:02:10|2950|2950|2950.42|2950.42|2950.42|2950.42|2950|2950|0
1641826940000|2022-01-10 15:02:20|2950.38|2950.38|2950.54|2950.54|2950.54|2950.54|2950.38|2950.38|0
1641826950000|2022-01-10 15:02:30|2950.46|2950.46|2950.58|2950.58|2950.58|2950.58|2950.46|2950.46|0
1641826960000|2022-01-10 15:02:40|2950.45|2950.45|2950.33|2950.33|2950.45|2950.45|2950.33|2950.33|0
1641826970000|2022-01-10 15:02:50|2950.25|2950.25|2950.25|2950.25|2950.25|2950.25|2950.25|2950.25|0
1641826980000|2022-01-10 15:03:00|2950.02|2950.02|2949.96|2949.96|2950.02|2950.02|2949.96|2949.96|0
1641826990000|2022-01-10 15:03:10|2950.01|2950.01|2950.09|2950.09|2950.09|2950.09|2950.01|2950.01|0
1641827000000|2022-01-10 15:03:20|2949.93|2949.93|2949.77|2949.77|2949.93|2949.93|2949.77|2949.77|0
1641827010000|2022-01-10 15:03:30|2949.61|2949.61|2949.4|2949.4|2949.61|2949.61|2949.24|2949.24|0
1641827020000|2022-01-10 15:03:40|2949.24|2949.24|2949.1|2949.1|2949.24|2949.24|2949.1|2949.1|0
1641827030000|2022-01-10 15:03:50|2949.03|2949.03|2949.03|2949.03|2949.03|2949.03|2949.03|2949.03|0
1641827040000|2022-01-10 15:04:00|2948.87|2948.87|2948.57|2948.57|2948.94|2948.94|2948.57|2948.57|0
1641827050000|2022-01-10 15:04:10|2948.69|2948.69|2948.69|2948.69|2948.69|2948.69|2948.69|2948.69|0
1641827070000|2022-01-10 15:04:30|2948.62|2948.62|2948.51|2948.51|2948.62|2948.62|2948.51|2948.51|0
1641827080000|2022-01-10 15:04:40|2948.35|2948.35|2947.77|2947.77|2948.35|2948.35|2947.77|2947.77|0
1641827090000|2022-01-10 15:04:50|2947.66|2947.66|2947.6|2947.6|2947.66|2947.66|2947.6|2947.6|0
1641827100000|2022-01-10 15:05:00|2947.34|2947.34|2947.65|2947.65|2947.65|2947.65|2947.34|2947.34|0
1641827110000|2022-01-10 15:05:10|2947.81|2947.81|2947.87|2947.87|2947.87|2947.87|2947.81|2947.81|0
1641827120000|2022-01-10 15:05:20|2947.99|2947.99|2948.13|2948.13|2948.13|2948.13|2947.99|2947.99|0
1641827130000|2022-01-10 15:05:30|2948.26|2948.26|2948.38|2948.38|2948.38|2948.38|2948.26|2948.26|0
1641827140000|2022-01-10 15:05:40|2948.44|2948.44|2948.73|2948.73|2948.73|2948.73|2948.44|2948.44|0
1641827150000|2022-01-10 15:05:50|2949.13|2949.13|2949.13|2949.13|2949.13|2949.13|2949.13|2949.13|0
1641827160000|2022-01-10 15:06:00|2949.01|2949.01|2949.26|2949.26|2949.39|2949.39|2949.01|2949.01|0
1641827170000|2022-01-10 15:06:10|2949.15|2949.15|2949.5|2949.5|2949.5|2949.5|2949.15|2949.15|0
1641827180000|2022-01-10 15:06:20|2949.57|2949.57|2950.03|2950.03|2950.03|2950.03|2949.57|2949.57|0
1641827190000|2022-01-10 15:06:30|2950.09|2950.09|2951.56|2951.56|2951.63|2951.63|2950.09|2950.09|0
1641827200000|2022-01-10 15:06:40|2951.87|2951.87|2952.47|2952.47|2952.55|2952.55|2951.87|2951.87|0
1641827210000|2022-01-10 15:06:50|2952.32|2952.32|2952.52|2952.52|2952.52|2952.52|2952.32|2952.32|0
1641827220000|2022-01-10 15:07:00|2952.36|2952.36|2952.36|2952.36|2952.36|2952.36|2952.36|2952.36|0
1641827230000|2022-01-10 15:07:10|2952.51|2952.51|2952.08|2952.08|2952.51|2952.51|2952.08|2952.08|0
1641827240000|2022-01-10 15:07:20|2952.01|2952.01|2951.42|2951.42|2952.01|2952.01|2951.42|2951.42|0
1641827250000|2022-01-10 15:07:30|2951.34|2951.34|2951.19|2951.19|2951.34|2951.34|2951.19|2951.19|0
1641827260000|2022-01-10 15:07:40|2951.15|2951.15|2951.28|2951.28|2951.28|2951.28|2951.15|2951.15|0
1641827270000|2022-01-10 15:07:50|2951.21|2951.21|2951.21|2951.21|2951.21|2951.21|2951.21|2951.21|0
1641827280000|2022-01-10 15:08:00|2951.14|2951.14|2951.02|2951.02|2951.14|2951.14|2951.02|2951.02|0
1641827310000|2022-01-10 15:08:30|2950.91|2950.91|2951.31|2951.31|2951.31|2951.31|2950.91|2950.91|0
1641827320000|2022-01-10 15:08:40|2951.47|2951.47|2951.76|2951.76|2951.76|2951.76|2951.47|2951.47|0
1641827330000|2022-01-10 15:08:50|2951.64|2951.64|2951.64|2951.64|2951.64|2951.64|2951.64|2951.64|0
1641827340000|2022-01-10 15:09:00|2951.37|2951.37|2951.78|2951.78|2951.78|2951.78|2951.37|2951.37|0
1641827350000|2022-01-10 15:09:10|2951.56|2951.56|2951.56|2951.56|2951.56|2951.56|2951.56|2951.56|0
1641827360000|2022-01-10 15:09:20|2951.69|2951.69|2952.04|2952.04|2952.04|2952.04|2951.69|2951.69|0
1641827370000|2022-01-10 15:09:30|2951.92|2951.92|2951.12|2951.12|2951.92|2951.92|2951.12|2951.12|0
1641827380000|2022-01-10 15:09:40|2951.26|2951.26|2950.5|2950.5|2951.26|2951.26|2950.5|2950.5|0
1641827390000|2022-01-10 15:09:50|2950.43|2950.43|2950.05|2950.05|2950.43|2950.43|2950.05|2950.05|0
1641827400000|2022-01-10 15:10:00|2949.98|2949.98|2949.45|2949.45|2949.98|2949.98|2949.26|2949.26|0
1641827410000|2022-01-10 15:10:10|2949.69|2949.69|2949.81|2949.81|2949.81|2949.81|2949.57|2949.57|0
1641827440000|2022-01-10 15:10:40|2949.55|2949.55|2949.44|2949.44|2949.55|2949.55|2949.33|2949.33|0
1641827450000|2022-01-10 15:10:50|2949.38|2949.38|2949.26|2949.26|2949.38|2949.38|2949.26|2949.26|0
1641827470000|2022-01-10 15:11:10|2949.02|2949.02|2948.8|2948.8|2949.02|2949.02|2948.8|2948.8|0
1641827480000|2022-01-10 15:11:20|2948.96|2948.96|2948.97|2948.97|2948.97|2948.97|2948.65|2948.65|0
1641827490000|2022-01-10 15:11:30|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|2948.81|0
1641827500000|2022-01-10 15:11:40|2948.93|2948.93|2949.07|2949.07|2949.07|2949.07|2948.93|2948.93|0
1641827510000|2022-01-10 15:11:50|2948.94|2948.94|2948.82|2948.82|2948.94|2948.94|2948.82|2948.82|0
1641827520000|2022-01-10 15:12:00|2948.75|2948.75|2948.82|2948.82|2948.82|2948.82|2948.75|2948.75|0
1641827530000|2022-01-10 15:12:10|2948.75|2948.75|2948.68|2948.68|2948.75|2948.75|2948.68|2948.68|0
1641827540000|2022-01-10 15:12:20|2948.52|2948.52|2948.45|2948.45|2948.52|2948.52|2948.45|2948.45|0
1641827550000|2022-01-10 15:12:30|2948.31|2948.31|2948.31|2948.31|2948.31|2948.31|2948.31|2948.31|0
1641827580000|2022-01-10 15:13:00|2948.38|2948.38|2948.74|2948.74|2948.74|2948.74|2948.38|2948.38|0
1641827590000|2022-01-10 15:13:10|2948.67|2948.67|2948.67|2948.67|2948.67|2948.67|2948.67|2948.67|0
1641827600000|2022-01-10 15:13:20|2948.6|2948.6|2948.6|2948.6|2948.6|2948.6|2948.6|2948.6|0
1641827610000|2022-01-10 15:13:30|2948.38|2948.38|2947.99|2947.99|2948.38|2948.38|2947.99|2947.99|0
1641827620000|2022-01-10 15:13:40|2947.85|2947.85|2947.85|2947.85|2947.85|2947.85|2947.85|2947.85|0
1641827630000|2022-01-10 15:13:50|2947.73|2947.73|2947.42|2947.42|2947.73|2947.73|2947.42|2947.42|0
1641827640000|2022-01-10 15:14:00|2947.31|2947.31|2946.94|2946.94|2947.31|2947.31|2946.88|2946.88|0
1641827650000|2022-01-10 15:14:10|2946.87|2946.87|2946.94|2946.94|2946.94|2946.94|2946.79|2946.79|0
1641827660000|2022-01-10 15:14:20|2946.73|2946.73|2946.73|2946.73|2946.73|2946.73|2946.73|2946.73|0
1641827670000|2022-01-10 15:14:30|2946.59|2946.59|2946.59|2946.59|2946.59|2946.59|2946.27|2946.27|0
1641827690000|2022-01-10 15:14:50|2946.43|2946.43|2946.43|2946.43|2946.43|2946.43|2946.43|2946.43|0
1641827700000|2022-01-10 15:15:00|2946.21|2946.21|2946.82|2946.82|2946.82|2946.82|2946.21|2946.21|0
1641827710000|2022-01-10 15:15:10|2946.71|2946.71|2946.71|2946.71|2946.71|2946.71|2946.71|2946.71|0
1641827720000|2022-01-10 15:15:20|2946.98|2946.98|2946.98|2946.98|2947.04|2947.04|2946.82|2946.82|0
1641827730000|2022-01-10 15:15:30|2946.92|2946.92|2946.92|2946.92|2946.92|2946.92|2946.92|2946.92|0
1641827740000|2022-01-10 15:15:40|2946.78|2946.78|2946.66|2946.66|2946.78|2946.78|2946.66|2946.66|0
1641827750000|2022-01-10 15:15:50|2946.55|2946.55|2945.83|2945.83|2946.55|2946.55|2945.83|2945.83|0
1641827760000|2022-01-10 15:16:00|2945.73|2945.73|2945.53|2945.53|2945.73|2945.73|2945.45|2945.45|0
1641827770000|2022-01-10 15:16:10|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|0
1641827780000|2022-01-10 15:16:20|2945.55|2945.55|2945.74|2945.74|2945.74|2945.74|2945.55|2945.55|0
1641827790000|2022-01-10 15:16:30|2945.44|2945.44|2945.5|2945.5|2945.61|2945.61|2945.44|2945.44|0
1641827800000|2022-01-10 15:16:40|2945.18|2945.18|2944.98|2944.98|2945.18|2945.18|2944.98|2944.98|0
1641827810000|2022-01-10 15:16:50|2945.29|2945.29|2945.29|2945.29|2945.29|2945.29|2945.29|2945.29|0
1641827820000|2022-01-10 15:17:00|2945.26|2945.26|2944.82|2944.82|2945.26|2945.26|2944.82|2944.82|0
1641827830000|2022-01-10 15:17:10|2944.7|2944.7|2944.7|2944.7|2944.7|2944.7|2944.7|2944.7|0
1641827840000|2022-01-10 15:17:20|2944.59|2944.59|2944.34|2944.34|2944.59|2944.59|2944.34|2944.34|0
1641827850000|2022-01-10 15:17:30|2944.41|2944.41|2944.47|2944.47|2944.47|2944.47|2944.41|2944.41|0
1641827860000|2022-01-10 15:17:40|2944.53|2944.53|2944.49|2944.49|2944.53|2944.53|2944.49|2944.49|0
1641827870000|2022-01-10 15:17:50|2944.62|2944.62|2944.73|2944.73|2944.73|2944.73|2944.62|2944.62|0
1641827880000|2022-01-10 15:18:00|2944.66|2944.66|2944.32|2944.32|2944.66|2944.66|2944.32|2944.32|0
1641827890000|2022-01-10 15:18:10|2944.36|2944.36|2944.36|2944.36|2944.36|2944.36|2944.36|2944.36|0
1641827900000|2022-01-10 15:18:20|2944.49|2944.49|2944.49|2944.49|2944.49|2944.49|2944.49|2944.49|0
1641827940000|2022-01-10 15:19:00|2944.36|2944.36|2944.11|2944.11|2944.36|2944.36|2944.11|2944.11|0
1641827950000|2022-01-10 15:19:10|2944.05|2944.05|2944.05|2944.05|2944.05|2944.05|2944.05|2944.05|0
1641827970000|2022-01-10 15:19:30|2943.73|2943.73|2943.6|2943.6|2943.73|2943.73|2943.6|2943.6|0
1641827980000|2022-01-10 15:19:40|2943.76|2943.76|2943.03|2943.03|2943.79|2943.79|2943.03|2943.03|0
1641827990000|2022-01-10 15:19:50|2943.17|2943.17|2943.17|2943.17|2943.17|2943.17|2943.17|2943.17|0
1641828000000|2022-01-10 15:20:00|2943.24|2943.24|2943.56|2943.56|2943.56|2943.56|2943.24|2943.24|0
1641828010000|2022-01-10 15:20:10|2943.42|2943.42|2943.29|2943.29|2943.42|2943.42|2943.29|2943.29|0
1641828020000|2022-01-10 15:20:20|2943.22|2943.22|2943.22|2943.22|2943.22|2943.22|2943.22|2943.22|0
1641828030000|2022-01-10 15:20:30|2943.33|2943.33|2943.44|2943.44|2943.44|2943.44|2943.33|2943.33|0
1641828040000|2022-01-10 15:20:40|2943.6|2943.6|2943.67|2943.67|2943.81|2943.81|2943.6|2943.6|0
1641828050000|2022-01-10 15:20:50|2943.73|2943.73|2943.97|2943.97|2944.01|2944.01|2943.73|2943.73|0
1641828060000|2022-01-10 15:21:00|2943.81|2943.81|2943.88|2943.88|2943.88|2943.88|2943.65|2943.65|0
1641828070000|2022-01-10 15:21:10|2943.75|2943.75|2944.09|2944.09|2944.09|2944.09|2943.75|2943.75|0
1641828080000|2022-01-10 15:21:20|2944.22|2944.22|2944.22|2944.22|2944.22|2944.22|2944.22|2944.22|0
1641828090000|2022-01-10 15:21:30|2944.15|2944.15|2944.15|2944.15|2944.15|2944.15|2944.15|2944.15|0
1641828100000|2022-01-10 15:21:40|2944.02|2944.02|2944.02|2944.02|2944.02|2944.02|2944.02|2944.02|0
1641828110000|2022-01-10 15:21:50|2943.9|2943.9|2943.7|2943.7|2944.04|2944.04|2943.7|2943.7|0
1641828120000|2022-01-10 15:22:00|2943.57|2943.57|2943.57|2943.57|2943.57|2943.57|2943.57|2943.57|0
1641828130000|2022-01-10 15:22:10|2943.7|2943.7|2943.58|2943.58|2943.7|2943.7|2943.58|2943.58|0
1641828140000|2022-01-10 15:22:20|2943.64|2943.64|2943.35|2943.35|2943.64|2943.64|2943.35|2943.35|0
1641828150000|2022-01-10 15:22:30|2943.23|2943.23|2943.11|2943.11|2943.23|2943.23|2943.11|2943.11|0
1641828160000|2022-01-10 15:22:40|2943.04|2943.04|2943.04|2943.04|2943.04|2943.04|2943.04|2943.04|0
1641828170000|2022-01-10 15:22:50|2943.11|2943.11|2942.89|2942.89|2943.11|2943.11|2942.89|2942.89|0
1641828180000|2022-01-10 15:23:00|2942.81|2942.81|2942.9|2942.9|2942.9|2942.9|2942.7|2942.7|0
1641828190000|2022-01-10 15:23:10|2942.98|2942.98|2942.91|2942.91|2942.98|2942.98|2942.91|2942.91|0
1641828200000|2022-01-10 15:23:20|2942.86|2942.86|2942.9|2942.9|2943.01|2943.01|2942.86|2942.86|0
1641828210000|2022-01-10 15:23:30|2943.14|2943.14|2943.06|2943.06|2943.2|2943.2|2943.06|2943.06|0
1641828220000|2022-01-10 15:23:40|2942.94|2942.94|2942.75|2942.75|2942.94|2942.94|2942.75|2942.75|0
1641828230000|2022-01-10 15:23:50|2942.62|2942.62|2942.03|2942.03|2942.62|2942.62|2942.03|2942.03|0
1641828240000|2022-01-10 15:24:00|2941.87|2941.87|2942.27|2942.27|2942.27|2942.27|2941.87|2941.87|0
1641828270000|2022-01-10 15:24:30|2942.43|2942.43|2942.76|2942.76|2942.83|2942.83|2942.43|2942.43|0
1641828280000|2022-01-10 15:24:40|2942.6|2942.6|2942.6|2942.6|2942.6|2942.6|2942.6|2942.6|0
1641828290000|2022-01-10 15:24:50|2942.53|2942.53|2942.58|2942.58|2942.58|2942.58|2942.42|2942.42|0
1641828300000|2022-01-10 15:25:00|2942.46|2942.46|2942.09|2942.09|2942.56|2942.56|2942.09|2942.09|0
1641828310000|2022-01-10 15:25:10|2942.16|2942.16|2942.16|2942.16|2942.16|2942.16|2942.16|2942.16|0
1641828320000|2022-01-10 15:25:20|2942.23|2942.23|2942.88|2942.88|2942.88|2942.88|2942.23|2942.23|0
1641828330000|2022-01-10 15:25:30|2943.19|2943.19|2943.63|2943.63|2943.63|2943.63|2943.19|2943.19|0
1641828340000|2022-01-10 15:25:40|2943.5|2943.5|2943.5|2943.5|2943.5|2943.5|2943.5|2943.5|0
1641828350000|2022-01-10 15:25:50|2943.35|2943.35|2943.35|2943.35|2943.35|2943.35|2943.35|2943.35|0
1641828360000|2022-01-10 15:26:00|2943.47|2943.47|2943.39|2943.39|2943.47|2943.47|2943.18|2943.18|0
1641828370000|2022-01-10 15:26:10|2943.27|2943.27|2943.27|2943.27|2943.27|2943.27|2943.27|2943.27|0
1641828380000|2022-01-10 15:26:20|2943.13|2943.13|2943.35|2943.35|2943.35|2943.35|2943.13|2943.13|0
1641828400000|2022-01-10 15:26:40|2943.49|2943.49|2943.49|2943.49|2943.49|2943.49|2943.49|2943.49|0
1641828410000|2022-01-10 15:26:50|2943.6|2943.6|2943.86|2943.86|2943.86|2943.86|2943.6|2943.6|0
1641828420000|2022-01-10 15:27:00|2943.67|2943.67|2942.57|2942.57|2943.67|2943.67|2942.57|2942.57|0
1641828430000|2022-01-10 15:27:10|2942.5|2942.5|2942.25|2942.25|2942.59|2942.59|2942.16|2942.16|0
1641828440000|2022-01-10 15:27:20|2942.19|2942.19|2941.72|2941.72|2942.19|2942.19|2941.72|2941.72|0
1641828450000|2022-01-10 15:27:30|2941.6|2941.6|2941.6|2941.6|2941.6|2941.6|2941.6|2941.6|0
1641828460000|2022-01-10 15:27:40|2941.48|2941.48|2941.41|2941.41|2941.48|2941.48|2941.41|2941.41|0
1641828470000|2022-01-10 15:27:50|2941.35|2941.35|2941.35|2941.35|2941.35|2941.35|2941.35|2941.35|0
1641828480000|2022-01-10 15:28:00|2941.11|2941.11|2940.87|2940.87|2941.23|2941.23|2940.87|2940.87|0
1641828490000|2022-01-10 15:28:10|2940.75|2940.75|2940.75|2940.75|2940.75|2940.75|2940.75|2940.75|0
1641828500000|2022-01-10 15:28:20|2940.49|2940.49|2940.49|2940.49|2940.49|2940.49|2940.49|2940.49|0
1641828510000|2022-01-10 15:28:30|2940.18|2940.18|2940.24|2940.24|2940.24|2940.24|2940.18|2940.18|0
1641828520000|2022-01-10 15:28:40|2940.31|2940.31|2940.31|2940.31|2940.31|2940.31|2940.31|2940.31|0
1641828530000|2022-01-10 15:28:50|2940.19|2940.19|2940.25|2940.25|2940.25|2940.25|2939.94|2939.94|0
1641828540000|2022-01-10 15:29:00|2940.11|2940.11|2940.11|2940.11|2940.11|2940.11|2940.11|2940.11|0
1641828550000|2022-01-10 15:29:10|2940.35|2940.35|2940.47|2940.47|2940.47|2940.47|2940.23|2940.23|0
1641828560000|2022-01-10 15:29:20|2940.41|2940.41|2940.71|2940.71|2940.71|2940.71|2940.41|2940.41|0
1641828570000|2022-01-10 15:29:30|2940.45|2940.45|2940.26|2940.26|2940.45|2940.45|2940.12|2940.12|0
1641828580000|2022-01-10 15:29:40|2940.22|2940.22|2940.22|2940.22|2940.29|2940.29|2940.22|2940.22|0
1641828590000|2022-01-10 15:29:50|2940.15|2940.15|2940.27|2940.27|2940.27|2940.27|2940.15|2940.15|0
1641828600000|2022-01-10 15:30:00|2940.15|2940.15|2940.29|2940.29|2940.29|2940.29|2940.09|2940.09|0
1641828610000|2022-01-10 15:30:10|2940.4|2940.4|2940.55|2940.55|2940.55|2940.55|2940.25|2940.25|0
1641828620000|2022-01-10 15:30:20|2940.48|2940.48|2940.33|2940.33|2940.48|2940.48|2940.33|2940.33|0
1641828630000|2022-01-10 15:30:30|2940.41|2940.41|2940.41|2940.41|2940.41|2940.41|2940.41|2940.41|0
1641828640000|2022-01-10 15:30:40|2940.46|2940.46|2941.07|2941.07|2941.07|2941.07|2940.46|2940.46|0
1641828650000|2022-01-10 15:30:50|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|0
1641828660000|2022-01-10 15:31:00|2941.26|2941.26|2941.33|2941.33|2941.33|2941.33|2941.26|2941.26|0
1641828670000|2022-01-10 15:31:10|2941.22|2941.22|2941.22|2941.22|2941.22|2941.22|2941.22|2941.22|0
1641828680000|2022-01-10 15:31:20|2941.16|2941.16|2941.16|2941.16|2941.16|2941.16|2941.16|2941.16|0
1641828690000|2022-01-10 15:31:30|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|0
1641828700000|2022-01-10 15:31:40|2941.24|2941.24|2941.48|2941.48|2941.48|2941.48|2941.17|2941.17|0
1641828720000|2022-01-10 15:32:00|2941.37|2941.37|2940.41|2940.41|2941.37|2941.37|2940.41|2940.41|0
1641828730000|2022-01-10 15:32:10|2940.34|2940.34|2940.46|2940.46|2940.46|2940.46|2940.34|2940.34|0
1641828740000|2022-01-10 15:32:20|2940.54|2940.54|2940.54|2940.54|2940.54|2940.54|2940.54|2940.54|0
1641828760000|2022-01-10 15:32:40|2940.4|2940.4|2940.4|2940.4|2940.4|2940.4|2940.4|2940.4|0
1641828770000|2022-01-10 15:32:50|2940.04|2940.04|2939.87|2939.87|2940.12|2940.12|2939.87|2939.87|0
1641828780000|2022-01-10 15:33:00|2939.72|2939.72|2939.66|2939.66|2940.12|2940.12|2939.66|2939.66|0
1641828790000|2022-01-10 15:33:10|2939.9|2939.9|2939.9|2939.9|2939.9|2939.9|2939.9|2939.9|0
1641828800000|2022-01-10 15:33:20|2939.86|2939.86|2939.86|2939.86|2939.86|2939.86|2939.86|2939.86|0
1641828810000|2022-01-10 15:33:30|2939.8|2939.8|2939.51|2939.51|2939.8|2939.8|2939.5|2939.5|0
1641828820000|2022-01-10 15:33:40|2939.39|2939.39|2939.26|2939.26|2939.39|2939.39|2939.26|2939.26|0
1641828830000|2022-01-10 15:33:50|2939.1|2939.1|2939.1|2939.1|2939.1|2939.1|2939.1|2939.1|0
1641828840000|2022-01-10 15:34:00|2939.03|2939.03|2937.99|2937.99|2939.03|2939.03|2937.99|2937.99|0
1641828850000|2022-01-10 15:34:10|2937.88|2937.88|2937.99|2937.99|2937.99|2937.99|2937.88|2937.88|0
1641828860000|2022-01-10 15:34:20|2938.33|2938.33|2938.24|2938.24|2938.4|2938.4|2938.24|2938.24|0
1641828870000|2022-01-10 15:34:30|2938.11|2938.11|2938.05|2938.05|2938.11|2938.11|2938.05|2938.05|0
1641828880000|2022-01-10 15:34:40|2938.18|2938.18|2937.57|2937.57|2938.18|2938.18|2937.57|2937.57|0
1641828890000|2022-01-10 15:34:50|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|2937.44|0
1641828900000|2022-01-10 15:35:00|2937.37|2937.37|2937.63|2937.63|2937.63|2937.63|2937.1|2937.1|0
1641828910000|2022-01-10 15:35:10|2937.76|2937.76|2938.01|2938.01|2938.01|2938.01|2937.63|2937.63|0
1641828920000|2022-01-10 15:35:20|2937.88|2937.88|2937.9|2937.9|2938.37|2938.37|2937.88|2937.88|0
1641828930000|2022-01-10 15:35:30|2937.74|2937.74|2937.64|2937.64|2937.85|2937.85|2937.63|2937.63|0
1641828940000|2022-01-10 15:35:40|2937.58|2937.58|2937.51|2937.51|2937.58|2937.58|2937.51|2937.51|0
1641828950000|2022-01-10 15:35:50|2937.58|2937.58|2937.74|2937.74|2937.74|2937.74|2937.58|2937.58|0
1641828960000|2022-01-10 15:36:00|2937.81|2937.81|2937.25|2937.25|2937.81|2937.81|2937.25|2937.25|0
1641828970000|2022-01-10 15:36:10|2937.01|2937.01|2936.66|2936.66|2937.14|2937.14|2936.5|2936.5|0
1641828980000|2022-01-10 15:36:20|2936.36|2936.36|2936.36|2936.36|2936.36|2936.36|2936.36|2936.36|0
1641828990000|2022-01-10 15:36:30|2936.09|2936.09|2935.96|2935.96|2936.24|2936.24|2935.96|2935.96|0
1641829000000|2022-01-10 15:36:40|2935.89|2935.89|2935.84|2935.84|2935.96|2935.96|2935.84|2935.84|0
1641829010000|2022-01-10 15:36:50|2935.6|2935.6|2935.6|2935.6|2935.6|2935.6|2935.6|2935.6|0
1641829020000|2022-01-10 15:37:00|2935.76|2935.76|2935.49|2935.49|2935.76|2935.76|2935.49|2935.49|0
1641829030000|2022-01-10 15:37:10|2935.61|2935.61|2935.61|2935.61|2935.61|2935.61|2935.61|2935.61|0
1641829040000|2022-01-10 15:37:20|2935.65|2935.65|2935.47|2935.47|2935.65|2935.65|2935.47|2935.47|0
1641829050000|2022-01-10 15:37:30|2934.78|2934.78|2934.01|2934.01|2934.78|2934.78|2934.01|2934.01|0
1641829060000|2022-01-10 15:37:40|2933.93|2933.93|2933.42|2933.42|2933.99|2933.99|2933.42|2933.42|0
1641829070000|2022-01-10 15:37:50|2933.58|2933.58|2933.7|2933.7|2933.7|2933.7|2933.58|2933.58|0
1641829080000|2022-01-10 15:38:00|2933.82|2933.82|2933.56|2933.56|2933.82|2933.82|2933.56|2933.56|0
1641829090000|2022-01-10 15:38:10|2933.26|2933.26|2933.26|2933.26|2933.26|2933.26|2933.26|2933.26|0
1641829120000|2022-01-10 15:38:40|2933.73|2933.73|2933.57|2933.57|2933.73|2933.73|2933.57|2933.57|0
1641829130000|2022-01-10 15:38:50|2933.69|2933.69|2933.82|2933.82|2933.82|2933.82|2933.69|2933.69|0
1641829140000|2022-01-10 15:39:00|2933.98|2933.98|2934.29|2934.29|2934.29|2934.29|2933.98|2933.98|0
1641829150000|2022-01-10 15:39:10|2934.36|2934.36|2933.97|2933.97|2934.36|2934.36|2933.97|2933.97|0
1641829160000|2022-01-10 15:39:20|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|2933.65|0
1641829190000|2022-01-10 15:39:50|2933.76|2933.76|2933.76|2933.76|2933.76|2933.76|2933.76|2933.76|0
1641829200000|2022-01-10 15:40:00|2934.07|2934.07|2934.75|2934.75|2934.75|2934.75|2934.07|2934.07|0
1641829210000|2022-01-10 15:40:10|2934.68|2934.68|2934.55|2934.55|2934.68|2934.68|2934.55|2934.55|0
1641829220000|2022-01-10 15:40:20|2934.44|2934.44|2934.44|2934.44|2934.44|2934.44|2934.44|2934.44|0
1641829230000|2022-01-10 15:40:30|2934.32|2934.32|2933.6|2933.6|2934.32|2934.32|2933.6|2933.6|0
1641829240000|2022-01-10 15:40:40|2933.76|2933.76|2933.8|2933.8|2933.92|2933.92|2933.64|2933.64|0
1641829270000|2022-01-10 15:41:10|2933.64|2933.64|2933.55|2933.55|2933.64|2933.64|2933.33|2933.33|0
1641829280000|2022-01-10 15:41:20|2933.15|2933.15|2933.46|2933.46|2933.46|2933.46|2933.15|2933.15|0
1641829290000|2022-01-10 15:41:30|2933.58|2933.58|2932.78|2932.78|2933.58|2933.58|2932.78|2932.78|0
1641829300000|2022-01-10 15:41:40|2932.62|2932.62|2932.62|2932.62|2932.62|2932.62|2932.62|2932.62|0
1641829310000|2022-01-10 15:41:50|2932.25|2932.25|2932.18|2932.18|2932.25|2932.25|2932.18|2932.18|0
1641829320000|2022-01-10 15:42:00|2931.92|2931.92|2931.22|2931.22|2931.92|2931.92|2931.22|2931.22|0
1641829330000|2022-01-10 15:42:10|2931.29|2931.29|2931.66|2931.66|2931.78|2931.78|2930.94|2930.94|0
1641829340000|2022-01-10 15:42:20|2931.36|2931.36|2930.91|2930.91|2931.36|2931.36|2930.91|2930.91|0
1641829350000|2022-01-10 15:42:30|2930.98|2930.98|2931.48|2931.48|2931.48|2931.48|2930.98|2930.98|0
1641829360000|2022-01-10 15:42:40|2931.35|2931.35|2931.06|2931.06|2931.35|2931.35|2931.06|2931.06|0
1641829370000|2022-01-10 15:42:50|2930.91|2930.91|2930.97|2930.97|2931.04|2931.04|2930.91|2930.91|0
1641829380000|2022-01-10 15:43:00|2930.8|2930.8|2930.8|2930.8|2930.8|2930.8|2930.8|2930.8|0
1641829390000|2022-01-10 15:43:10|2930.68|2930.68|2930.48|2930.48|2930.68|2930.68|2930.4|2930.4|0
1641829400000|2022-01-10 15:43:20|2930.6|2930.6|2930.84|2930.84|2930.84|2930.84|2930.6|2930.6|0
1641829420000|2022-01-10 15:43:40|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|2931.05|0
1641829430000|2022-01-10 15:43:50|2931.32|2931.32|2931.05|2931.05|2931.45|2931.45|2931.05|2931.05|0
1641829440000|2022-01-10 15:44:00|2931.11|2931.11|2931.28|2931.28|2931.28|2931.28|2931.11|2931.11|0
1641829450000|2022-01-10 15:44:10|2931.16|2931.16|2930.49|2930.49|2931.16|2931.16|2930.49|2930.49|0
1641829460000|2022-01-10 15:44:20|2930.62|2930.62|2930.62|2930.62|2930.62|2930.62|2930.62|2930.62|0
1641829470000|2022-01-10 15:44:30|2930.46|2930.46|2929.95|2929.95|2930.46|2930.46|2929.95|2929.95|0
1641829480000|2022-01-10 15:44:40|2929.88|2929.88|2929.88|2929.88|2929.88|2929.88|2929.88|2929.88|0
1641829490000|2022-01-10 15:44:50|2929.95|2929.95|2929.95|2929.95|2929.95|2929.95|2929.95|2929.95|0
1641829500000|2022-01-10 15:45:00|2929.88|2929.88|2929.93|2929.93|2929.93|2929.93|2929.77|2929.77|0
1641829510000|2022-01-10 15:45:10|2930.09|2930.09|2930.15|2930.15|2930.38|2930.38|2930.09|2930.09|0
1641829540000|2022-01-10 15:45:40|2930.27|2930.27|2930.34|2930.34|2930.34|2930.34|2930.21|2930.21|0
1641829550000|2022-01-10 15:45:50|2930.24|2930.24|2930.11|2930.11|2930.24|2930.24|2930.11|2930.11|0
1641829560000|2022-01-10 15:46:00|2929.98|2929.98|2929.52|2929.52|2929.98|2929.98|2929.45|2929.45|0
1641829570000|2022-01-10 15:46:10|2929.68|2929.68|2930|2930|2930|2930|2929.68|2929.68|0
1641829580000|2022-01-10 15:46:20|2930.16|2930.16|2930.32|2930.32|2930.32|2930.32|2930.16|2930.16|0
1641829590000|2022-01-10 15:46:30|2930|2930|2930.06|2930.06|2930.06|2930.06|2929.94|2929.94|0
1641829600000|2022-01-10 15:46:40|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|2930.12|0
1641829610000|2022-01-10 15:46:50|2929.99|2929.99|2930.2|2930.2|2930.2|2930.2|2929.88|2929.88|0
1641829620000|2022-01-10 15:47:00|2930.28|2930.28|2930.66|2930.66|2930.66|2930.66|2930.28|2930.28|0
1641829630000|2022-01-10 15:47:10|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|2930.81|0
1641829640000|2022-01-10 15:47:20|2930.87|2930.87|2930.87|2930.87|2930.87|2930.87|2930.87|2930.87|0
1641829650000|2022-01-10 15:47:30|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|2930.98|0
1641829660000|2022-01-10 15:47:40|2931.22|2931.22|2931.42|2931.42|2931.42|2931.42|2931.22|2931.22|0
1641829670000|2022-01-10 15:47:50|2931.58|2931.58|2931.48|2931.48|2931.61|2931.61|2931.45|2931.45|0
1641829680000|2022-01-10 15:48:00|2931.36|2931.36|2931.14|2931.14|2931.4|2931.4|2931.1|2931.1|0
1641829690000|2022-01-10 15:48:10|2931.18|2931.18|2931.26|2931.26|2931.26|2931.26|2931.18|2931.18|0
1641829700000|2022-01-10 15:48:20|2931.37|2931.37|2931.37|2931.37|2931.37|2931.37|2931.06|2931.06|0
1641829720000|2022-01-10 15:48:40|2931.64|2931.64|2931.64|2931.64|2931.64|2931.64|2931.64|2931.64|0
1641829730000|2022-01-10 15:48:50|2931.37|2931.37|2930.94|2930.94|2931.37|2931.37|2930.94|2930.94|0
1641829740000|2022-01-10 15:49:00|2930.82|2930.82|2930.84|2930.84|2930.84|2930.84|2930.71|2930.71|0
1641829750000|2022-01-10 15:49:10|2930.78|2930.78|2930.83|2930.83|2930.9|2930.9|2930.78|2930.78|0
1641829770000|2022-01-10 15:49:30|2930.76|2930.76|2930.74|2930.74|2930.96|2930.96|2930.57|2930.57|0
1641829780000|2022-01-10 15:49:40|2930.86|2930.86|2930.79|2930.79|2930.86|2930.86|2930.79|2930.79|0
1641829790000|2022-01-10 15:49:50|2930.48|2930.48|2930.69|2930.69|2930.69|2930.69|2930.48|2930.48|0
1641829800000|2022-01-10 15:50:00|2930.85|2930.85|2930.45|2930.45|2930.85|2930.85|2930.45|2930.45|0
1641829810000|2022-01-10 15:50:10|2930.51|2930.51|2931.09|2931.09|2931.09|2931.09|2930.51|2930.51|0
1641829820000|2022-01-10 15:50:20|2931.13|2931.13|2931.09|2931.09|2931.13|2931.13|2931.09|2931.09|0
1641829830000|2022-01-10 15:50:30|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|2930.93|0
1641829850000|2022-01-10 15:50:50|2931|2931|2930.83|2930.83|2931|2931|2930.7|2930.7|0
1641829860000|2022-01-10 15:51:00|2930.89|2930.89|2931.03|2931.03|2931.03|2931.03|2930.89|2930.89|0
1641829870000|2022-01-10 15:51:10|2931.35|2931.35|2931.26|2931.26|2931.35|2931.35|2931.19|2931.19|0
1641829880000|2022-01-10 15:51:20|2931.48|2931.48|2931.6|2931.6|2931.6|2931.6|2931.48|2931.48|0
1641829890000|2022-01-10 15:51:30|2931.47|2931.47|2931.78|2931.78|2931.78|2931.78|2931.47|2931.47|0
1641829910000|2022-01-10 15:51:50|2931.85|2931.85|2931.9|2931.9|2931.9|2931.9|2931.85|2931.85|0
1641829920000|2022-01-10 15:52:00|2931.77|2931.77|2932.31|2932.31|2932.31|2932.31|2931.71|2931.71|0
1641829930000|2022-01-10 15:52:10|2932.09|2932.09|2931.96|2931.96|2932.09|2932.09|2931.96|2931.96|0
1641829940000|2022-01-10 15:52:20|2931.89|2931.89|2932|2932|2932|2932|2931.89|2931.89|0
1641829950000|2022-01-10 15:52:30|2931.94|2931.94|2931.48|2931.48|2932|2932|2931.32|2931.32|0
1641829960000|2022-01-10 15:52:40|2931.56|2931.56|2931.72|2931.72|2931.72|2931.72|2931.56|2931.56|0
1641829970000|2022-01-10 15:52:50|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|2931.58|0
1641829980000|2022-01-10 15:53:00|2931.81|2931.81|2931.81|2931.81|2931.81|2931.81|2931.81|2931.81|0
1641829990000|2022-01-10 15:53:10|2931.93|2931.93|2931.77|2931.77|2931.93|2931.93|2931.77|2931.77|0
1641830000000|2022-01-10 15:53:20|2931.81|2931.81|2931.93|2931.93|2931.93|2931.93|2931.81|2931.81|0
1641830010000|2022-01-10 15:53:30|2931.99|2931.99|2932.06|2932.06|2932.06|2932.06|2931.94|2931.94|0
1641830020000|2022-01-10 15:53:40|2932|2932|2932|2932|2932|2932|2932|2932|0
1641830030000|2022-01-10 15:53:50|2932.22|2932.22|2933.26|2933.26|2933.26|2933.26|2932.22|2932.22|0
1641830040000|2022-01-10 15:54:00|2933.01|2933.01|2933.23|2933.23|2933.23|2933.23|2933.01|2933.01|0
1641830050000|2022-01-10 15:54:10|2933.36|2933.36|2933.36|2933.36|2933.36|2933.36|2933.36|2933.36|0
1641830060000|2022-01-10 15:54:20|2933.42|2933.42|2934.37|2934.37|2934.37|2934.37|2933.42|2933.42|0
1641830070000|2022-01-10 15:54:30|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|2934.3|0
1641830080000|2022-01-10 15:54:40|2934.27|2934.27|2934.38|2934.38|2934.38|2934.38|2934.27|2934.27|0
1641830090000|2022-01-10 15:54:50|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|0
1641830100000|2022-01-10 15:55:00|2934.22|2934.22|2934.33|2934.33|2934.33|2934.33|2934.16|2934.16|0
1641830110000|2022-01-10 15:55:10|2934.18|2934.18|2934.33|2934.33|2934.33|2934.33|2934.18|2934.18|0
1641830120000|2022-01-10 15:55:20|2934.46|2934.46|2934.43|2934.43|2934.59|2934.59|2934.43|2934.43|0
1641830130000|2022-01-10 15:55:30|2934.32|2934.32|2934.16|2934.16|2934.32|2934.32|2934.16|2934.16|0
1641830150000|2022-01-10 15:55:50|2934.05|2934.05|2933.92|2933.92|2934.05|2934.05|2933.92|2933.92|0
1641830160000|2022-01-10 15:56:00|2933.81|2933.81|2933.9|2933.9|2933.9|2933.9|2933.54|2933.54|0
1641830170000|2022-01-10 15:56:10|2933.87|2933.87|2933.96|2933.96|2934.11|2934.11|2933.84|2933.84|0
1641830180000|2022-01-10 15:56:20|2933.93|2933.93|2934.3|2934.3|2934.3|2934.3|2933.93|2933.93|0
1641830200000|2022-01-10 15:56:40|2934.23|2934.23|2934.23|2934.23|2934.23|2934.23|2934.23|2934.23|0
1641830210000|2022-01-10 15:56:50|2934.39|2934.39|2934.39|2934.39|2934.39|2934.39|2934.39|2934.39|0
1641830220000|2022-01-10 15:57:00|2934.52|2934.52|2934.49|2934.49|2934.52|2934.52|2934.49|2934.49|0
1641830230000|2022-01-10 15:57:10|2934.59|2934.59|2934.38|2934.38|2934.62|2934.62|2934.38|2934.38|0
1641830240000|2022-01-10 15:57:20|2934.32|2934.32|2934.32|2934.32|2934.32|2934.32|2934.32|2934.32|0
1641830250000|2022-01-10 15:57:30|2934.16|2934.16|2934|2934|2934.16|2934.16|2934|2934|0
1641830260000|2022-01-10 15:57:40|2934.12|2934.12|2934.03|2934.03|2934.12|2934.12|2933.96|2933.96|0
1641830270000|2022-01-10 15:57:50|2934.16|2934.16|2934.45|2934.45|2934.45|2934.45|2934.16|2934.16|0
1641830280000|2022-01-10 15:58:00|2934.41|2934.41|2934.38|2934.38|2934.41|2934.41|2934.38|2934.38|0
1641830290000|2022-01-10 15:58:10|2934.51|2934.51|2935.12|2935.12|2935.12|2935.12|2934.51|2934.51|0
1641830300000|2022-01-10 15:58:20|2935.22|2935.22|2935.17|2935.17|2935.22|2935.22|2934.98|2934.98|0
1641830310000|2022-01-10 15:58:30|2935.3|2935.3|2935.3|2935.3|2935.3|2935.3|2935.3|2935.3|0
1641830340000|2022-01-10 15:59:00|2935.22|2935.22|2935.08|2935.08|2935.22|2935.22|2935.08|2935.08|0
1641830350000|2022-01-10 15:59:10|2935.21|2935.21|2935.21|2935.21|2935.21|2935.21|2935.21|2935.21|0
1641830380000|2022-01-10 15:59:40|2935.37|2935.37|2935.29|2935.29|2935.42|2935.42|2935.26|2935.26|0
1641830390000|2022-01-10 15:59:50|2935.4|2935.4|2935.34|2935.34|2935.4|2935.4|2935.34|2935.34|0
1641830400000|2022-01-10 16:00:00|2935.22|2935.22|2934.27|2934.27|2935.22|2935.22|2934.27|2934.27|0
1641830410000|2022-01-10 16:00:10|2934.13|2934.13|2934.27|2934.27|2934.27|2934.27|2934.13|2934.13|0
1641830420000|2022-01-10 16:00:20|2934.13|2934.13|2934.13|2934.13|2934.13|2934.13|2934.13|2934.13|0
1641830430000|2022-01-10 16:00:30|2934.19|2934.19|2934.19|2934.19|2934.19|2934.19|2934.19|2934.19|0
1641830440000|2022-01-10 16:00:40|2934.25|2934.25|2934.09|2934.09|2934.25|2934.25|2934.09|2934.09|0
1641830460000|2022-01-10 16:01:00|2934.06|2934.06|2933.85|2933.85|2934.06|2934.06|2933.85|2933.85|0
1641830470000|2022-01-10 16:01:10|2933.92|2933.92|2933.79|2933.79|2933.92|2933.92|2933.79|2933.79|0
1641830480000|2022-01-10 16:01:20|2933.91|2933.91|2934.01|2934.01|2934.01|2934.01|2933.85|2933.85|0
1641830490000|2022-01-10 16:01:30|2934.15|2934.15|2934.21|2934.21|2934.21|2934.21|2934.15|2934.15|0
1641830510000|2022-01-10 16:01:50|2934.36|2934.36|2934.36|2934.36|2934.36|2934.36|2934.36|2934.36|0
1641830520000|2022-01-10 16:02:00|2934.49|2934.49|2934.11|2934.11|2934.49|2934.49|2934.11|2934.11|0
1641830540000|2022-01-10 16:02:20|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|2934.01|0
1641830560000|2022-01-10 16:02:40|2933.9|2933.9|2933.9|2933.9|2933.9|2933.9|2933.9|2933.9|0
1641830570000|2022-01-10 16:02:50|2934.03|2934.03|2934.03|2934.03|2934.03|2934.03|2934.03|2934.03|0
1641830580000|2022-01-10 16:03:00|2933.97|2933.97|2933.89|2933.89|2933.97|2933.97|2933.86|2933.86|0
1641830590000|2022-01-10 16:03:10|2934.12|2934.12|2934.01|2934.01|2934.12|2934.12|2934.01|2934.01|0
1641830600000|2022-01-10 16:03:20|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|2933.87|0
1641830610000|2022-01-10 16:03:30|2933.74|2933.74|2933.68|2933.68|2933.74|2933.74|2933.68|2933.68|0
1641830620000|2022-01-10 16:03:40|2933.72|2933.72|2933.87|2933.87|2933.87|2933.87|2933.72|2933.72|0
1641830630000|2022-01-10 16:03:50|2933.76|2933.76|2933.76|2933.76|2933.76|2933.76|2933.76|2933.76|0
1641830640000|2022-01-10 16:04:00|2933.64|2933.64|2933.23|2933.23|2933.64|2933.64|2933.1|2933.1|0
1641830650000|2022-01-10 16:04:10|2933.07|2933.07|2933.07|2933.07|2933.07|2933.07|2933.07|2933.07|0
1641830660000|2022-01-10 16:04:20|2933|2933|2932.92|2932.92|2933.04|2933.04|2932.92|2932.92|0
1641830670000|2022-01-10 16:04:30|2932.81|2932.81|2932.24|2932.24|2932.81|2932.81|2932.24|2932.24|0
1641830680000|2022-01-10 16:04:40|2932.02|2932.02|2932.54|2932.54|2932.54|2932.54|2932.02|2932.02|0
1641830690000|2022-01-10 16:04:50|2932.67|2932.67|2932.83|2932.83|2932.83|2932.83|2932.67|2932.67|0
1641830700000|2022-01-10 16:05:00|2932.86|2932.86|2932.83|2932.83|2932.99|2932.99|2932.83|2932.83|0
1641830710000|2022-01-10 16:05:10|2932.87|2932.87|2933.49|2933.49|2933.49|2933.49|2932.87|2932.87|0
1641830720000|2022-01-10 16:05:20|2933.56|2933.56|2933.66|2933.66|2933.82|2933.82|2933.43|2933.43|0
1641830730000|2022-01-10 16:05:30|2933.7|2933.7|2933.88|2933.88|2933.99|2933.99|2933.68|2933.68|0
1641830740000|2022-01-10 16:05:40|2933.81|2933.81|2933.85|2933.85|2933.92|2933.92|2933.81|2933.81|0
1641830750000|2022-01-10 16:05:50|2933.98|2933.98|2933.98|2933.98|2933.98|2933.98|2933.98|2933.98|0
1641830760000|2022-01-10 16:06:00|2934.14|2934.14|2934.77|2934.77|2934.77|2934.77|2934.14|2934.14|0
1641830770000|2022-01-10 16:06:10|2935.04|2935.04|2935.15|2935.15|2935.15|2935.15|2935.04|2935.04|0
1641830780000|2022-01-10 16:06:20|2935.28|2935.28|2935.16|2935.16|2935.28|2935.28|2935.1|2935.1|0
1641830790000|2022-01-10 16:06:30|2935.03|2935.03|2935.03|2935.03|2935.03|2935.03|2935.03|2935.03|0
1641830800000|2022-01-10 16:06:40|2934.97|2934.97|2934.86|2934.86|2935.21|2935.21|2934.75|2934.75|0
1641830810000|2022-01-10 16:06:50|2935.39|2935.39|2935.58|2935.58|2935.58|2935.58|2935.39|2935.39|0
1641830820000|2022-01-10 16:07:00|2935.88|2935.88|2935.8|2935.8|2935.92|2935.92|2935.8|2935.8|0
1641830830000|2022-01-10 16:07:10|2935.58|2935.58|2935.33|2935.33|2935.58|2935.58|2935.33|2935.33|0
1641830840000|2022-01-10 16:07:20|2935.27|2935.27|2935.21|2935.21|2935.27|2935.27|2935.14|2935.14|0
1641830850000|2022-01-10 16:07:30|2935.08|2935.08|2934.66|2934.66|2935.08|2935.08|2934.66|2934.66|0
1641830860000|2022-01-10 16:07:40|2934.53|2934.53|2934.47|2934.47|2934.53|2934.53|2934.47|2934.47|0
1641830870000|2022-01-10 16:07:50|2934.5|2934.5|2934.38|2934.38|2934.63|2934.63|2934.38|2934.38|0
1641830880000|2022-01-10 16:08:00|2934.5|2934.5|2934.28|2934.28|2934.63|2934.63|2934.28|2934.28|0
1641830890000|2022-01-10 16:08:10|2934.41|2934.41|2934.41|2934.41|2934.41|2934.41|2934.41|2934.41|0
1641830900000|2022-01-10 16:08:20|2934.57|2934.57|2934.57|2934.57|2934.57|2934.57|2934.57|2934.57|0
1641830910000|2022-01-10 16:08:30|2934.7|2934.7|2935.05|2935.05|2935.05|2935.05|2934.7|2934.7|0
1641830920000|2022-01-10 16:08:40|2934.99|2934.99|2934.99|2934.99|2934.99|2934.99|2934.99|2934.99|0
1641830930000|2022-01-10 16:08:50|2934.89|2934.89|2934.89|2934.89|2934.89|2934.89|2934.89|2934.89|0
1641830940000|2022-01-10 16:09:00|2934.96|2934.96|2934.96|2934.96|2934.96|2934.96|2934.96|2934.96|0
1641830950000|2022-01-10 16:09:10|2934.83|2934.83|2935.05|2935.05|2935.09|2935.09|2934.79|2934.79|0
1641830960000|2022-01-10 16:09:20|2934.98|2934.98|2934.98|2934.98|2934.98|2934.98|2934.98|2934.98|0
1641830970000|2022-01-10 16:09:30|2935.08|2935.08|2935.05|2935.05|2935.11|2935.11|2935.05|2935.05|0
1641830980000|2022-01-10 16:09:40|2934.92|2934.92|2935.5|2935.5|2935.5|2935.5|2934.87|2934.87|0
1641830990000|2022-01-10 16:09:50|2935.34|2935.34|2935.5|2935.5|2935.5|2935.5|2935.34|2935.34|0
1641831000000|2022-01-10 16:10:00|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|0
1641831010000|2022-01-10 16:10:10|2935.42|2935.42|2935.42|2935.42|2935.42|2935.42|2935.42|2935.42|0
1641831020000|2022-01-10 16:10:20|2935.56|2935.56|2935.56|2935.56|2935.56|2935.56|2935.56|2935.56|0
1641831030000|2022-01-10 16:10:30|2935.46|2935.46|2935.46|2935.46|2935.46|2935.46|2935.46|2935.46|0
1641831040000|2022-01-10 16:10:40|2935.57|2935.57|2935.64|2935.64|2935.7|2935.7|2935.57|2935.57|0
1641831060000|2022-01-10 16:11:00|2935.52|2935.52|2935.52|2935.52|2935.52|2935.52|2935.52|2935.52|0
1641831070000|2022-01-10 16:11:10|2935.64|2935.64|2935.39|2935.39|2935.64|2935.64|2935.39|2935.39|0
1641831080000|2022-01-10 16:11:20|2935.45|2935.45|2935.45|2935.45|2935.45|2935.45|2935.45|2935.45|0
1641831090000|2022-01-10 16:11:30|2935.52|2935.52|2935.51|2935.51|2935.52|2935.52|2935.44|2935.44|0
1641831100000|2022-01-10 16:11:40|2935.44|2935.44|2935.3|2935.3|2935.45|2935.45|2935.3|2935.3|0
1641831110000|2022-01-10 16:11:50|2935.61|2935.61|2935.61|2935.61|2935.61|2935.61|2935.61|2935.61|0
1641831120000|2022-01-10 16:12:00|2935.54|2935.54|2935.7|2935.7|2935.7|2935.7|2935.54|2935.54|0
1641831130000|2022-01-10 16:12:10|2935.82|2935.82|2935.7|2935.7|2935.82|2935.82|2935.7|2935.7|0
1641831140000|2022-01-10 16:12:20|2935.8|2935.8|2936.33|2936.33|2936.33|2936.33|2935.8|2935.8|0
1641831150000|2022-01-10 16:12:30|2936.49|2936.49|2936.77|2936.77|2936.77|2936.77|2936.49|2936.49|0
1641831160000|2022-01-10 16:12:40|2936.83|2936.83|2937.18|2937.18|2937.18|2937.18|2936.83|2936.83|0
1641831170000|2022-01-10 16:12:50|2937.24|2937.24|2937.62|2937.62|2937.62|2937.62|2937.24|2937.24|0
1641831180000|2022-01-10 16:13:00|2937.65|2937.65|2937.69|2937.69|2937.69|2937.69|2937.65|2937.65|0
1641831190000|2022-01-10 16:13:10|2937.75|2937.75|2937.89|2937.89|2937.89|2937.89|2937.75|2937.75|0
1641831200000|2022-01-10 16:13:20|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|0
1641831210000|2022-01-10 16:13:30|2938.08|2938.08|2938.08|2938.08|2938.08|2938.08|2938.08|2938.08|0
1641831220000|2022-01-10 16:13:40|2937.96|2937.96|2938.19|2938.19|2938.28|2938.28|2937.96|2937.96|0
1641831230000|2022-01-10 16:13:50|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|0
1641831240000|2022-01-10 16:14:00|2938|2938|2938|2938|2938|2938|2938|2938|0
1641831250000|2022-01-10 16:14:10|2938.04|2938.04|2937.56|2937.56|2938.04|2938.04|2937.56|2937.56|0
1641831260000|2022-01-10 16:14:20|2937.49|2937.49|2937.49|2937.49|2937.49|2937.49|2937.49|2937.49|0
1641831300000|2022-01-10 16:15:00|2937.38|2937.38|2937.2|2937.2|2937.38|2937.38|2937.2|2937.2|0
1641831310000|2022-01-10 16:15:10|2937.45|2937.45|2937.47|2937.47|2937.54|2937.54|2937.23|2937.23|0
1641831320000|2022-01-10 16:15:20|2937.4|2937.4|2937.4|2937.4|2937.4|2937.4|2937.4|2937.4|0
1641831330000|2022-01-10 16:15:30|2937.71|2937.71|2937.71|2937.71|2937.71|2937.71|2937.71|2937.71|0
1641831340000|2022-01-10 16:15:40|2937.64|2937.64|2937.36|2937.36|2937.68|2937.68|2937.36|2937.36|0
1641831350000|2022-01-10 16:15:50|2937.29|2937.29|2937.28|2937.28|2937.41|2937.41|2937.28|2937.28|0
1641831360000|2022-01-10 16:16:00|2937.16|2937.16|2937.16|2937.16|2937.16|2937.16|2937.16|2937.16|0
1641831370000|2022-01-10 16:16:10|2937.09|2937.09|2936.47|2936.47|2937.09|2937.09|2936.47|2936.47|0
1641831380000|2022-01-10 16:16:20|2936.78|2936.78|2936.72|2936.72|2936.78|2936.78|2936.72|2936.72|0
1641831390000|2022-01-10 16:16:30|2936.79|2936.79|2936.79|2936.79|2936.79|2936.79|2936.79|2936.79|0
1641831400000|2022-01-10 16:16:40|2936.91|2936.91|2936.84|2936.84|2937.08|2937.08|2936.84|2936.84|0
1641831420000|2022-01-10 16:17:00|2936.62|2936.62|2936.31|2936.31|2936.62|2936.62|2936.31|2936.31|0
1641831430000|2022-01-10 16:17:10|2936.47|2936.47|2936.47|2936.47|2936.47|2936.47|2936.47|2936.47|0
1641831440000|2022-01-10 16:17:20|2936.59|2936.59|2936.59|2936.59|2936.59|2936.59|2936.59|2936.59|0
1641831450000|2022-01-10 16:17:30|2936.75|2936.75|2936.91|2936.91|2936.91|2936.91|2936.75|2936.75|0
1641831460000|2022-01-10 16:17:40|2936.97|2936.97|2937.97|2937.97|2937.97|2937.97|2936.97|2936.97|0
1641831470000|2022-01-10 16:17:50|2938.13|2938.13|2937.79|2937.79|2938.13|2938.13|2937.79|2937.79|0
1641831480000|2022-01-10 16:18:00|2937.73|2937.73|2937.71|2937.71|2937.73|2937.73|2937.57|2937.57|0
1641831490000|2022-01-10 16:18:10|2937.78|2937.78|2937.91|2937.91|2937.91|2937.91|2937.78|2937.78|0
1641831500000|2022-01-10 16:18:20|2937.84|2937.84|2937.77|2937.77|2937.84|2937.84|2937.77|2937.77|0
1641831510000|2022-01-10 16:18:30|2937.89|2937.89|2937.68|2937.68|2937.89|2937.89|2937.6|2937.6|0
1641831520000|2022-01-10 16:18:40|2937.79|2937.79|2937.67|2937.67|2937.79|2937.79|2937.67|2937.67|0
1641831530000|2022-01-10 16:18:50|2937.61|2937.61|2937.64|2937.64|2937.64|2937.64|2937.61|2937.61|0
1641831540000|2022-01-10 16:19:00|2937.7|2937.7|2937.94|2937.94|2937.94|2937.94|2937.7|2937.7|0
1641831560000|2022-01-10 16:19:20|2937.86|2937.86|2937.86|2937.86|2937.86|2937.86|2937.86|2937.86|0
1641831580000|2022-01-10 16:19:40|2938.11|2938.11|2938.36|2938.36|2938.36|2938.36|2938.11|2938.11|0
1641831590000|2022-01-10 16:19:50|2938.3|2938.3|2938.36|2938.36|2938.36|2938.36|2938.3|2938.3|0
1641831600000|2022-01-10 16:20:00|2938.24|2938.24|2938.3|2938.3|2938.3|2938.3|2938.24|2938.24|0
1641831610000|2022-01-10 16:20:10|2938.36|2938.36|2938.43|2938.43|2938.43|2938.43|2938.36|2938.36|0
1641831620000|2022-01-10 16:20:20|2938.3|2938.3|2938.49|2938.49|2938.49|2938.49|2938.15|2938.15|0
1641831630000|2022-01-10 16:20:30|2938.65|2938.65|2938.62|2938.62|2938.78|2938.78|2938.62|2938.62|0
1641831640000|2022-01-10 16:20:40|2938.68|2938.68|2938.63|2938.63|2938.68|2938.68|2938.57|2938.57|0
1641831650000|2022-01-10 16:20:50|2938.67|2938.67|2938.8|2938.8|2938.8|2938.8|2938.67|2938.67|0
1641831660000|2022-01-10 16:21:00|2938.63|2938.63|2939.19|2939.19|2939.19|2939.19|2938.63|2938.63|0
1641831670000|2022-01-10 16:21:10|2939.06|2939.06|2939.24|2939.24|2939.36|2939.36|2938.99|2938.99|0
1641831680000|2022-01-10 16:21:20|2939.31|2939.31|2939.31|2939.31|2939.31|2939.31|2939.31|2939.31|0
1641831690000|2022-01-10 16:21:30|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|2939.47|0
1641831700000|2022-01-10 16:21:40|2939.5|2939.5|2939.66|2939.66|2939.66|2939.66|2939.5|2939.5|0
1641831720000|2022-01-10 16:22:00|2939.59|2939.59|2939.72|2939.72|2939.91|2939.91|2939.59|2939.59|0
1641831730000|2022-01-10 16:22:10|2939.79|2939.79|2939.72|2939.72|2939.79|2939.79|2939.72|2939.72|0
1641831740000|2022-01-10 16:22:20|2939.84|2939.84|2939.71|2939.71|2939.84|2939.84|2939.71|2939.71|0
1641831750000|2022-01-10 16:22:30|2939.83|2939.83|2939.83|2939.83|2939.83|2939.83|2939.83|2939.83|0
1641831760000|2022-01-10 16:22:40|2939.9|2939.9|2939.86|2939.86|2939.9|2939.9|2939.79|2939.79|0
1641831770000|2022-01-10 16:22:50|2939.93|2939.93|2940|2940|2940|2940|2939.93|2939.93|0
1641831780000|2022-01-10 16:23:00|2940.04|2940.04|2939.93|2939.93|2940.04|2940.04|2939.93|2939.93|0
1641831790000|2022-01-10 16:23:10|2939.81|2939.81|2939.81|2939.81|2939.81|2939.81|2939.81|2939.81|0
1641831800000|2022-01-10 16:23:20|2939.87|2939.87|2939.83|2939.83|2939.87|2939.87|2939.8|2939.8|0
1641831810000|2022-01-10 16:23:30|2939.86|2939.86|2939.83|2939.83|2939.86|2939.86|2939.83|2939.83|0
1641831820000|2022-01-10 16:23:40|2939.96|2939.96|2940.27|2940.27|2940.27|2940.27|2939.96|2939.96|0
1641831830000|2022-01-10 16:23:50|2940.59|2940.59|2940.82|2940.82|2940.82|2940.82|2940.59|2940.59|0
1641831840000|2022-01-10 16:24:00|2940.86|2940.86|2940.97|2940.97|2940.97|2940.97|2940.86|2940.86|0
1641831850000|2022-01-10 16:24:10|2940.9|2940.9|2940.9|2940.9|2940.9|2940.9|2940.77|2940.77|0
1641831860000|2022-01-10 16:24:20|2941.06|2941.06|2941.27|2941.27|2941.27|2941.27|2940.96|2940.96|0
1641831870000|2022-01-10 16:24:30|2941.21|2941.21|2941.27|2941.27|2941.27|2941.27|2941.21|2941.21|0
1641831880000|2022-01-10 16:24:40|2941.11|2941.11|2940.98|2940.98|2941.11|2941.11|2940.98|2940.98|0
1641831900000|2022-01-10 16:25:00|2941.11|2941.11|2940.81|2940.81|2941.11|2941.11|2940.81|2940.81|0
1641831910000|2022-01-10 16:25:10|2941.05|2941.05|2940.92|2940.92|2941.05|2941.05|2940.92|2940.92|0
1641831920000|2022-01-10 16:25:20|2940.99|2940.99|2941.74|2941.74|2941.74|2941.74|2940.99|2940.99|0
1641831930000|2022-01-10 16:25:30|2941.86|2941.86|2941.77|2941.77|2941.86|2941.86|2941.62|2941.62|0
1641831950000|2022-01-10 16:25:50|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|2941.82|0
1641831960000|2022-01-10 16:26:00|2941.86|2941.86|2941.75|2941.75|2942.13|2942.13|2941.62|2941.62|0
1641831970000|2022-01-10 16:26:10|2941.86|2941.86|2942.28|2942.28|2942.28|2942.28|2941.86|2941.86|0
1641831980000|2022-01-10 16:26:20|2942.12|2942.12|2942.14|2942.14|2942.14|2942.14|2941.87|2941.87|0
1641831990000|2022-01-10 16:26:30|2942.28|2942.28|2942.28|2942.28|2942.28|2942.28|2942.28|2942.28|0
1641832000000|2022-01-10 16:26:40|2942.2|2942.2|2942.05|2942.05|2942.2|2942.2|2942.05|2942.05|0
1641832010000|2022-01-10 16:26:50|2942.09|2942.09|2942.25|2942.25|2942.25|2942.25|2942.09|2942.09|0
1641832020000|2022-01-10 16:27:00|2942.41|2942.41|2942.42|2942.42|2942.42|2942.42|2942.3|2942.3|0
1641832030000|2022-01-10 16:27:10|2942.29|2942.29|2942.17|2942.17|2942.29|2942.29|2942.17|2942.17|0
1641832040000|2022-01-10 16:27:20|2942.01|2942.01|2942.14|2942.14|2942.14|2942.14|2942.01|2942.01|0
1641832050000|2022-01-10 16:27:30|2941.83|2941.83|2941.7|2941.7|2941.83|2941.83|2941.7|2941.7|0
1641832060000|2022-01-10 16:27:40|2941.77|2941.77|2941.64|2941.64|2941.77|2941.77|2941.64|2941.64|0
1641832070000|2022-01-10 16:27:50|2941.71|2941.71|2941.81|2941.81|2941.81|2941.81|2941.71|2941.71|0
1641832080000|2022-01-10 16:28:00|2941.69|2941.69|2941.49|2941.49|2941.69|2941.69|2941.49|2941.49|0
1641832090000|2022-01-10 16:28:10|2941.56|2941.56|2941.95|2941.95|2941.95|2941.95|2941.56|2941.56|0
1641832100000|2022-01-10 16:28:20|2942.25|2942.25|2942.18|2942.18|2942.25|2942.25|2942.18|2942.18|0
1641832110000|2022-01-10 16:28:30|2942.3|2942.3|2942.06|2942.06|2942.3|2942.3|2942.06|2942.06|0
1641832120000|2022-01-10 16:28:40|2942.1|2942.1|2942.17|2942.17|2942.17|2942.17|2942.1|2942.1|0
1641832130000|2022-01-10 16:28:50|2942.49|2942.49|2942.54|2942.54|2942.54|2942.54|2942.33|2942.33|0
1641832140000|2022-01-10 16:29:00|2942.67|2942.67|2943.06|2943.06|2943.06|2943.06|2942.67|2942.67|0
1641832150000|2022-01-10 16:29:10|2942.99|2942.99|2943.15|2943.15|2943.15|2943.15|2942.99|2942.99|0
1641832160000|2022-01-10 16:29:20|2943.31|2943.31|2942.84|2942.84|2943.32|2943.32|2942.84|2942.84|0
1641832170000|2022-01-10 16:29:30|2942.89|2942.89|2943.53|2943.53|2943.53|2943.53|2942.89|2942.89|0
1641832180000|2022-01-10 16:29:40|2943.39|2943.39|2943.53|2943.53|2943.82|2943.82|2942.78|2942.78|0
1641832190000|2022-01-10 16:29:50|2943.69|2943.69|2945.67|2945.67|2945.83|2945.83|2943.61|2943.61|0
1641888900000|2022-01-11 08:15:00|2986.78|2986.78|2986.9|2986.9|2987.14|2987.14|2986.48|2986.48|0
1641888910000|2022-01-11 08:15:10|2986.59|2986.59|2986.59|2986.59|2986.59|2986.59|2986.59|2986.59|0
1641888950000|2022-01-11 08:15:50|2986.28|2986.28|2985.8|2985.8|2986.28|2986.28|2985.8|2985.8|0
1641888960000|2022-01-11 08:16:00|2985.67|2985.67|2984.86|2984.86|2985.67|2985.67|2984.86|2984.86|0
1641888970000|2022-01-11 08:16:10|2984.94|2984.94|2984.94|2984.94|2984.94|2984.94|2984.94|2984.94|0
1641888980000|2022-01-11 08:16:20|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|0
1641888990000|2022-01-11 08:16:30|2985.07|2985.07|2985.46|2985.46|2985.46|2985.46|2985.07|2985.07|0
1641889000000|2022-01-11 08:16:40|2985.21|2985.21|2985.08|2985.08|2985.21|2985.21|2984.9|2984.9|0
1641889010000|2022-01-11 08:16:50|2984.78|2984.78|2984.47|2984.47|2984.78|2984.78|2984.47|2984.47|0
1641889020000|2022-01-11 08:17:00|2983.04|2983.04|2981.17|2981.17|2983.04|2983.04|2981.17|2981.17|0
1641889030000|2022-01-11 08:17:10|2981.41|2981.41|2980.94|2980.94|2981.41|2981.41|2980.18|2980.18|0
1641889040000|2022-01-11 08:17:20|2980.74|2980.74|2980.24|2980.24|2980.74|2980.74|2980.24|2980.24|0
1641889050000|2022-01-11 08:17:30|2979.76|2979.76|2980.02|2980.02|2980.02|2980.02|2979.7|2979.7|0
1641889060000|2022-01-11 08:17:40|2980.24|2980.24|2980.54|2980.54|2980.8|2980.8|2980.24|2980.24|0
1641889070000|2022-01-11 08:17:50|2980.43|2980.43|2980.43|2980.43|2980.43|2980.43|2980.43|2980.43|0
1641889080000|2022-01-11 08:18:00|2980.56|2980.56|2980.71|2980.71|2980.71|2980.71|2980.43|2980.43|0
1641889090000|2022-01-11 08:18:10|2980.47|2980.47|2980.51|2980.51|2980.51|2980.51|2980.47|2980.47|0
1641889100000|2022-01-11 08:18:20|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|2980.67|0
1641889110000|2022-01-11 08:18:30|2980.41|2980.41|2980.41|2980.41|2980.41|2980.41|2980.41|2980.41|0
1641889130000|2022-01-11 08:18:50|2980.69|2980.69|2981.01|2981.01|2981.38|2981.38|2980.69|2980.69|0
1641889140000|2022-01-11 08:19:00|2980.89|2980.89|2981.23|2981.23|2981.23|2981.23|2980.76|2980.76|0
1641889150000|2022-01-11 08:19:10|2980.61|2980.61|2980.61|2980.61|2980.61|2980.61|2980.61|2980.61|0
1641889160000|2022-01-11 08:19:20|2980.33|2980.33|2980.42|2980.42|2980.42|2980.42|2980.26|2980.26|0
1641889170000|2022-01-11 08:19:30|2980.18|2980.18|2980.1|2980.1|2980.26|2980.26|2980.1|2980.1|0
1641889180000|2022-01-11 08:19:40|2979.63|2979.63|2979.63|2979.63|2979.74|2979.74|2979.63|2979.63|0
1641889190000|2022-01-11 08:19:50|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|2979.78|0
1641889200000|2022-01-11 08:20:00|2979.71|2979.71|2980.07|2980.07|2980.07|2980.07|2979.67|2979.67|0
1641889210000|2022-01-11 08:20:10|2980.56|2980.56|2981.04|2981.04|2981.04|2981.04|2980.37|2980.37|0
1641889220000|2022-01-11 08:20:20|2980.92|2980.92|2981.06|2981.06|2981.06|2981.06|2980.92|2980.92|0
1641889230000|2022-01-11 08:20:30|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|0
1641889240000|2022-01-11 08:20:40|2981.9|2981.9|2981.9|2981.9|2981.9|2981.9|2981.9|2981.9|0
1641889250000|2022-01-11 08:20:50|2982.12|2982.12|2982.76|2982.76|2982.76|2982.76|2982.12|2982.12|0
1641889260000|2022-01-11 08:21:00|2982.87|2982.87|2984.01|2984.01|2984.14|2984.14|2982.87|2982.87|0
1641889290000|2022-01-11 08:21:30|2984.31|2984.31|2984.31|2984.31|2984.31|2984.31|2984.31|2984.31|0
1641889300000|2022-01-11 08:21:40|2984.39|2984.39|2984.39|2984.39|2984.39|2984.39|2984.39|2984.39|0
1641889310000|2022-01-11 08:21:50|2985.5|2985.5|2986.39|2986.39|2986.54|2986.54|2985.5|2985.5|0
1641889320000|2022-01-11 08:22:00|2986.74|2986.74|2987.12|2987.12|2987.12|2987.12|2986.6|2986.6|0
1641889340000|2022-01-11 08:22:20|2986.96|2986.96|2987.4|2987.4|2987.4|2987.4|2986.96|2986.96|0
1641889350000|2022-01-11 08:22:30|2987.53|2987.53|2987.05|2987.05|2987.53|2987.53|2987.05|2987.05|0
1641889360000|2022-01-11 08:22:40|2987.84|2987.84|2987.84|2987.84|2987.84|2987.84|2987.84|2987.84|0
1641889370000|2022-01-11 08:22:50|2988.09|2988.09|2988.04|2988.04|2988.3|2988.3|2988.04|2988.04|0
1641889380000|2022-01-11 08:23:00|2988.51|2988.51|2987.39|2987.39|2988.51|2988.51|2987.39|2987.39|0
1641889390000|2022-01-11 08:23:10|2987.71|2987.71|2987.71|2987.71|2987.71|2987.71|2987.71|2987.71|0
1641889400000|2022-01-11 08:23:20|2987.83|2987.83|2987.95|2987.95|2987.95|2987.95|2987.83|2987.83|0
1641889410000|2022-01-11 08:23:30|2987.89|2987.89|2987.83|2987.83|2987.89|2987.89|2987.83|2987.83|0
1641889420000|2022-01-11 08:23:40|2987.59|2987.59|2988.06|2988.06|2988.06|2988.06|2987.59|2987.59|0
1641889430000|2022-01-11 08:23:50|2988.02|2988.02|2987.91|2987.91|2988.02|2988.02|2987.91|2987.91|0
1641889440000|2022-01-11 08:24:00|2987.57|2987.57|2986.18|2986.18|2987.57|2987.57|2986.18|2986.18|0
1641889470000|2022-01-11 08:24:30|2986.5|2986.5|2985.56|2985.56|2986.5|2986.5|2985.56|2985.56|0
1641889500000|2022-01-11 08:25:00|2984.92|2984.92|2984.46|2984.46|2985.36|2985.36|2984.46|2984.46|0
1641889510000|2022-01-11 08:25:10|2984.7|2984.7|2985.09|2985.09|2985.09|2985.09|2984.48|2984.48|0
1641889520000|2022-01-11 08:25:20|2985.31|2985.31|2985.31|2985.31|2985.31|2985.31|2985.31|2985.31|0
1641889530000|2022-01-11 08:25:30|2985.44|2985.44|2985.44|2985.44|2985.44|2985.44|2985.44|2985.44|0
1641889540000|2022-01-11 08:25:40|2985.31|2985.31|2985.05|2985.05|2985.31|2985.31|2985.05|2985.05|0
1641889550000|2022-01-11 08:25:50|2985.21|2985.21|2985.21|2985.21|2985.21|2985.21|2985.21|2985.21|0
1641889560000|2022-01-11 08:26:00|2984.84|2984.84|2983.09|2983.09|2984.84|2984.84|2983.09|2983.09|0
1641889570000|2022-01-11 08:26:10|2982.97|2982.97|2982.73|2982.73|2983.13|2983.13|2982.73|2982.73|0
1641889580000|2022-01-11 08:26:20|2982.61|2982.61|2982.61|2982.61|2982.85|2982.85|2982.61|2982.61|0
1641889590000|2022-01-11 08:26:30|2982.85|2982.85|2983.42|2983.42|2983.42|2983.42|2982.71|2982.71|0
1641889600000|2022-01-11 08:26:40|2983.14|2983.14|2983.14|2983.14|2983.14|2983.14|2983.14|2983.14|0
1641889610000|2022-01-11 08:26:50|2982.03|2982.03|2982.27|2982.27|2982.27|2982.27|2982.03|2982.03|0
1641889620000|2022-01-11 08:27:00|2982.43|2982.43|2981.57|2981.57|2982.43|2982.43|2981.44|2981.44|0
1641889630000|2022-01-11 08:27:10|2981.73|2981.73|2981.73|2981.73|2981.99|2981.99|2981.73|2981.73|0
1641889640000|2022-01-11 08:27:20|2981.62|2981.62|2981.62|2981.62|2981.62|2981.62|2981.62|2981.62|0
1641889650000|2022-01-11 08:27:30|2981.34|2981.34|2981.78|2981.78|2981.78|2981.78|2981.34|2981.34|0
1641889660000|2022-01-11 08:27:40|2982.08|2982.08|2983.22|2983.22|2983.22|2983.22|2982.08|2982.08|0
1641889670000|2022-01-11 08:27:50|2983.09|2983.09|2983.55|2983.55|2983.55|2983.55|2982.96|2982.96|0
1641889680000|2022-01-11 08:28:00|2983.91|2983.91|2983.91|2983.91|2983.91|2983.91|2983.91|2983.91|0
1641889690000|2022-01-11 08:28:10|2984.31|2984.31|2984.57|2984.57|2984.57|2984.57|2984.31|2984.31|0
1641889700000|2022-01-11 08:28:20|2984.88|2984.88|2984.88|2984.88|2984.88|2984.88|2984.88|2984.88|0
1641889710000|2022-01-11 08:28:30|2984.72|2984.72|2984.41|2984.41|2984.72|2984.72|2984.41|2984.41|0
1641889740000|2022-01-11 08:29:00|2984.15|2984.15|2984.03|2984.03|2984.4|2984.4|2984.03|2984.03|0
1641889750000|2022-01-11 08:29:10|2984.1|2984.1|2984.17|2984.17|2984.17|2984.17|2983.96|2983.96|0
1641889760000|2022-01-11 08:29:20|2984.28|2984.28|2984.22|2984.22|2984.28|2984.28|2984.22|2984.22|0
1641889780000|2022-01-11 08:29:40|2984.36|2984.36|2985.03|2985.03|2985.03|2985.03|2984.36|2984.36|0
1641889790000|2022-01-11 08:29:50|2984.97|2984.97|2984.51|2984.51|2985.11|2985.11|2984.51|2984.51|0
1641889800000|2022-01-11 08:30:00|2984.37|2984.37|2983.77|2983.77|2984.37|2984.37|2983.77|2983.77|0
1641889810000|2022-01-11 08:30:10|2983.65|2983.65|2983.16|2983.16|2983.65|2983.65|2983.16|2983.16|0
1641889820000|2022-01-11 08:30:20|2983.28|2983.28|2983.28|2983.28|2983.35|2983.35|2983.28|2983.28|0
1641889830000|2022-01-11 08:30:30|2983.64|2983.64|2983.64|2983.64|2983.64|2983.64|2983.64|2983.64|0
1641889840000|2022-01-11 08:30:40|2983.52|2983.52|2983.52|2983.52|2983.52|2983.52|2983.52|2983.52|0
1641889850000|2022-01-11 08:30:50|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|0
1641889860000|2022-01-11 08:31:00|2982.34|2982.34|2982.03|2982.03|2982.34|2982.34|2982.03|2982.03|0
1641889880000|2022-01-11 08:31:20|2981.9|2981.9|2980.71|2980.71|2981.9|2981.9|2980.15|2980.15|0
1641889890000|2022-01-11 08:31:30|2980.85|2980.85|2981.01|2981.01|2981.01|2981.01|2980.85|2980.85|0
1641889900000|2022-01-11 08:31:40|2980.15|2980.15|2979.39|2979.39|2980.15|2980.15|2979.39|2979.39|0
1641889910000|2022-01-11 08:31:50|2978.9|2978.9|2978.97|2978.97|2978.97|2978.97|2978.9|2978.9|0
1641889920000|2022-01-11 08:32:00|2978.78|2978.78|2977.91|2977.91|2978.78|2978.78|2977.91|2977.91|0
1641889930000|2022-01-11 08:32:10|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|0
1641889940000|2022-01-11 08:32:20|2977.89|2977.89|2978.21|2978.21|2978.21|2978.21|2977.89|2977.89|0
1641889950000|2022-01-11 08:32:30|2978.1|2978.1|2978.1|2978.1|2978.1|2978.1|2978.1|2978.1|0
1641889960000|2022-01-11 08:32:40|2977.94|2977.94|2977.94|2977.94|2977.94|2977.94|2977.94|2977.94|0
1641889970000|2022-01-11 08:32:50|2977.73|2977.73|2977.8|2977.8|2977.8|2977.8|2977.73|2977.73|0
1641889980000|2022-01-11 08:33:00|2977.92|2977.92|2978.52|2978.52|2978.52|2978.52|2977.92|2977.92|0
1641889990000|2022-01-11 08:33:10|2978.37|2978.37|2978.37|2978.37|2978.37|2978.37|2978.37|2978.37|0
1641890000000|2022-01-11 08:33:20|2978.44|2978.44|2978.33|2978.33|2978.51|2978.51|2977.88|2977.88|0
1641890010000|2022-01-11 08:33:30|2978.4|2978.4|2978.47|2978.47|2978.47|2978.47|2978.4|2978.4|0
1641890030000|2022-01-11 08:33:50|2978.33|2978.33|2978.33|2978.33|2978.33|2978.33|2978.33|2978.33|0
1641890040000|2022-01-11 08:34:00|2978.01|2978.01|2978.01|2978.01|2978.01|2978.01|2978.01|2978.01|0
1641890050000|2022-01-11 08:34:10|2978.27|2978.27|2978.27|2978.27|2978.27|2978.27|2978.27|2978.27|0
1641890060000|2022-01-11 08:34:20|2978.4|2978.4|2978.43|2978.43|2978.53|2978.53|2978.4|2978.4|0
1641890070000|2022-01-11 08:34:30|2978.65|2978.65|2978.54|2978.54|2978.65|2978.65|2978.54|2978.54|0
1641890090000|2022-01-11 08:34:50|2978.39|2978.39|2978.69|2978.69|2978.69|2978.69|2978.39|2978.39|0
1641890100000|2022-01-11 08:35:00|2978.57|2978.57|2977.92|2977.92|2978.84|2978.84|2977.92|2977.92|0
1641890110000|2022-01-11 08:35:10|2977.78|2977.78|2978.25|2978.25|2978.41|2978.41|2977.78|2977.78|0
1641890140000|2022-01-11 08:35:40|2978.41|2978.41|2978.91|2978.91|2978.91|2978.91|2978.41|2978.41|0
1641890150000|2022-01-11 08:35:50|2979.39|2979.39|2979.15|2979.15|2979.39|2979.39|2979.15|2979.15|0
1641890160000|2022-01-11 08:36:00|2978.99|2978.99|2978.01|2978.01|2978.99|2978.99|2978.01|2978.01|0
1641890170000|2022-01-11 08:36:10|2977.79|2977.79|2977.79|2977.79|2977.79|2977.79|2977.79|2977.79|0
1641890190000|2022-01-11 08:36:30|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|0
1641890200000|2022-01-11 08:36:40|2978.16|2978.16|2978.41|2978.41|2978.41|2978.41|2978.09|2978.09|0
1641890210000|2022-01-11 08:36:50|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|2978.71|0
1641890220000|2022-01-11 08:37:00|2978.56|2978.56|2978.41|2978.41|2978.56|2978.56|2978.41|2978.41|0
1641890230000|2022-01-11 08:37:10|2978.73|2978.73|2978.73|2978.73|2978.73|2978.73|2978.73|2978.73|0
1641890250000|2022-01-11 08:37:30|2978.9|2978.9|2978.36|2978.36|2979.3|2979.3|2978.36|2978.36|0
1641890270000|2022-01-11 08:37:50|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|2978.68|0
1641890280000|2022-01-11 08:38:00|2979.07|2979.07|2979.07|2979.07|2979.07|2979.07|2979.07|2979.07|0
1641890300000|2022-01-11 08:38:20|2979.14|2979.14|2979.42|2979.42|2979.42|2979.42|2978.93|2978.93|0
1641890310000|2022-01-11 08:38:30|2979.73|2979.73|2979.66|2979.66|2980.05|2980.05|2979.66|2979.66|0
1641890320000|2022-01-11 08:38:40|2979.73|2979.73|2979.63|2979.63|2979.87|2979.87|2979.63|2979.63|0
1641890350000|2022-01-11 08:39:10|2979.75|2979.75|2979.52|2979.52|2979.75|2979.75|2979.45|2979.45|0
1641890360000|2022-01-11 08:39:20|2979.58|2979.58|2979.79|2979.79|2979.79|2979.79|2979.58|2979.58|0
1641890370000|2022-01-11 08:39:30|2980.04|2980.04|2980.04|2980.04|2980.04|2980.04|2980.04|2980.04|0
1641890380000|2022-01-11 08:39:40|2980.21|2980.21|2980.21|2980.21|2980.21|2980.21|2980.21|2980.21|0
1641890410000|2022-01-11 08:40:10|2980.09|2980.09|2980.09|2980.09|2980.09|2980.09|2980.09|2980.09|0
1641890430000|2022-01-11 08:40:30|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|2979.98|0
1641890440000|2022-01-11 08:40:40|2979.9|2979.9|2979.69|2979.69|2979.9|2979.9|2979.62|2979.62|0
1641890450000|2022-01-11 08:40:50|2979.58|2979.58|2979.98|2979.98|2979.98|2979.98|2979.58|2979.58|0
1641890460000|2022-01-11 08:41:00|2980.09|2980.09|2980.09|2980.09|2980.09|2980.09|2980.09|2980.09|0
1641890480000|2022-01-11 08:41:20|2980.03|2980.03|2980.09|2980.09|2980.2|2980.2|2980.03|2980.03|0
1641890490000|2022-01-11 08:41:30|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|0
1641890500000|2022-01-11 08:41:40|2980.49|2980.49|2980.49|2980.49|2980.49|2980.49|2980.49|2980.49|0
1641890520000|2022-01-11 08:42:00|2980.69|2980.69|2980.9|2980.9|2980.9|2980.9|2980.69|2980.69|0
1641890530000|2022-01-11 08:42:10|2980.62|2980.62|2981.63|2981.63|2981.63|2981.63|2980.62|2980.62|0
1641890540000|2022-01-11 08:42:20|2981.79|2981.79|2982.44|2982.44|2982.44|2982.44|2981.79|2981.79|0
1641890550000|2022-01-11 08:42:30|2982.12|2982.12|2982|2982|2982.12|2982.12|2982|2982|0
1641890560000|2022-01-11 08:42:40|2981.88|2981.88|2982|2982|2982|2982|2981.88|2981.88|0
1641890570000|2022-01-11 08:42:50|2982.11|2982.11|2982.11|2982.11|2982.11|2982.11|2982.11|2982.11|0
1641890580000|2022-01-11 08:43:00|2982.27|2982.27|2982.27|2982.27|2982.27|2982.27|2982.27|2982.27|0
1641890590000|2022-01-11 08:43:10|2982.59|2982.59|2983.29|2983.29|2983.29|2983.29|2982.59|2982.59|0
1641890600000|2022-01-11 08:43:20|2983.91|2983.91|2987.72|2987.72|2987.72|2987.72|2983.91|2983.91|0
1641890610000|2022-01-11 08:43:30|2987.6|2987.6|2987.72|2987.72|2987.72|2987.72|2987.6|2987.6|0
1641890620000|2022-01-11 08:43:40|2987.88|2987.88|2987.88|2987.88|2987.88|2987.88|2987.88|2987.88|0
1641890630000|2022-01-11 08:43:50|2987.65|2987.65|2987.64|2987.64|2987.65|2987.65|2987.53|2987.53|0
1641890640000|2022-01-11 08:44:00|2987.8|2987.8|2986.88|2986.88|2988.12|2988.12|2986.88|2986.88|0
1641890670000|2022-01-11 08:44:30|2986.57|2986.57|2986.57|2986.57|2986.57|2986.57|2986.57|2986.57|0
1641890700000|2022-01-11 08:45:00|2986.7|2986.7|2985.34|2985.34|2987.48|2987.48|2985.34|2985.34|0
1641890710000|2022-01-11 08:45:10|2985.66|2985.66|2985.42|2985.42|2985.66|2985.66|2985.42|2985.42|0
1641890720000|2022-01-11 08:45:20|2985.31|2985.31|2985.35|2985.35|2985.42|2985.42|2985.31|2985.31|0
1641890730000|2022-01-11 08:45:30|2985.61|2985.61|2985.61|2985.61|2985.61|2985.61|2985.61|2985.61|0
1641890740000|2022-01-11 08:45:40|2985.68|2985.68|2985.68|2985.68|2985.68|2985.68|2985.68|2985.68|0
1641890750000|2022-01-11 08:45:50|2985.84|2985.84|2986.24|2986.24|2986.24|2986.24|2985.84|2985.84|0
1641890760000|2022-01-11 08:46:00|2986.4|2986.4|2986.6|2986.6|2986.6|2986.6|2986.4|2986.4|0
1641890780000|2022-01-11 08:46:20|2986.71|2986.71|2986.71|2986.71|2986.71|2986.71|2986.71|2986.71|0
1641890790000|2022-01-11 08:46:30|2986.77|2986.77|2986.77|2986.77|2986.77|2986.77|2986.77|2986.77|0
1641890800000|2022-01-11 08:46:40|2987.09|2987.09|2987.56|2987.56|2987.56|2987.56|2987.09|2987.09|0
1641890810000|2022-01-11 08:46:50|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|2987.27|0
1641890820000|2022-01-11 08:47:00|2987.53|2987.53|2987.61|2987.61|2987.61|2987.61|2987.49|2987.49|0
1641890830000|2022-01-11 08:47:10|2987.48|2987.48|2987.34|2987.34|2987.48|2987.48|2987.34|2987.34|0
1641890840000|2022-01-11 08:47:20|2987.01|2987.01|2986.79|2986.79|2987.01|2987.01|2986.79|2986.79|0
1641890850000|2022-01-11 08:47:30|2987.52|2987.52|2987.52|2987.52|2987.52|2987.52|2987.52|2987.52|0
1641890880000|2022-01-11 08:48:00|2986.57|2986.57|2986.74|2986.74|2986.74|2986.74|2986.57|2986.57|0
1641890890000|2022-01-11 08:48:10|2986.81|2986.81|2986.81|2986.81|2986.81|2986.81|2986.81|2986.81|0
1641890900000|2022-01-11 08:48:20|2987.09|2987.09|2987.31|2987.31|2987.31|2987.31|2987.09|2987.09|0
1641890910000|2022-01-11 08:48:30|2987.42|2987.42|2987.49|2987.49|2987.49|2987.49|2987.42|2987.42|0
1641890920000|2022-01-11 08:48:40|2987.56|2987.56|2987.56|2987.56|2987.56|2987.56|2987.56|2987.56|0
1641890930000|2022-01-11 08:48:50|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|0
1641890960000|2022-01-11 08:49:20|2987.54|2987.54|2988.5|2988.5|2988.5|2988.5|2987.54|2987.54|0
1641890970000|2022-01-11 08:49:30|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|0
1641891050000|2022-01-11 08:50:50|2988.56|2988.56|2988.44|2988.44|2988.56|2988.56|2988.44|2988.44|0
1641891060000|2022-01-11 08:51:00|2988.22|2988.22|2987.04|2987.04|2988.22|2988.22|2987.04|2987.04|0
1641891080000|2022-01-11 08:51:20|2987.2|2987.2|2987.2|2987.2|2987.2|2987.2|2987.2|2987.2|0
1641891110000|2022-01-11 08:51:50|2987.08|2987.08|2986.62|2986.62|2987.08|2987.08|2986.62|2986.62|0
1641891120000|2022-01-11 08:52:00|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|0
1641891130000|2022-01-11 08:52:10|2986.82|2986.82|2985.73|2985.73|2986.82|2986.82|2985.73|2985.73|0
1641891140000|2022-01-11 08:52:20|2985.88|2985.88|2985.9|2985.9|2986.04|2986.04|2985.88|2985.88|0
1641891170000|2022-01-11 08:52:50|2985.72|2985.72|2985.73|2985.73|2985.88|2985.88|2985.72|2985.72|0
1641891180000|2022-01-11 08:53:00|2985.95|2985.95|2986.55|2986.55|2986.55|2986.55|2985.95|2985.95|0
1641891190000|2022-01-11 08:53:10|2986.85|2986.85|2986.43|2986.43|2986.85|2986.85|2986.28|2986.28|0
1641891200000|2022-01-11 08:53:20|2986.5|2986.5|2986.5|2986.5|2986.6|2986.6|2986.44|2986.44|0
1641891210000|2022-01-11 08:53:30|2986.37|2986.37|2986.27|2986.27|2986.37|2986.37|2986.21|2986.21|0
1641891220000|2022-01-11 08:53:40|2986.11|2986.11|2986.27|2986.27|2986.27|2986.27|2986.11|2986.11|0
1641891230000|2022-01-11 08:53:50|2986.11|2986.11|2985.85|2985.85|2986.17|2986.17|2985.85|2985.85|0
1641891250000|2022-01-11 08:54:10|2985.54|2985.54|2985.61|2985.61|2985.61|2985.61|2985.54|2985.54|0
1641891260000|2022-01-11 08:54:20|2986.05|2986.05|2986.05|2986.05|2986.05|2986.05|2986.05|2986.05|0
1641891270000|2022-01-11 08:54:30|2986.26|2986.26|2986.18|2986.18|2986.26|2986.26|2986.06|2986.06|0
1641891280000|2022-01-11 08:54:40|2986.02|2986.02|2985.83|2985.83|2986.09|2986.09|2985.7|2985.7|0
1641891290000|2022-01-11 08:54:50|2985.69|2985.69|2985.52|2985.52|2985.76|2985.76|2985.52|2985.52|0
1641891300000|2022-01-11 08:55:00|2985.21|2985.21|2985.59|2985.59|2985.87|2985.87|2985.21|2985.21|0
1641891310000|2022-01-11 08:55:10|2984.98|2984.98|2985.43|2985.43|2985.62|2985.62|2984.98|2984.98|0
1641891330000|2022-01-11 08:55:30|2985.54|2985.54|2985.54|2985.54|2985.86|2985.86|2985.54|2985.54|0
1641891340000|2022-01-11 08:55:40|2985.42|2985.42|2985.42|2985.42|2985.42|2985.42|2985.42|2985.42|0
1641891350000|2022-01-11 08:55:50|2985.16|2985.16|2985.04|2985.04|2985.16|2985.16|2985.04|2985.04|0
1641891360000|2022-01-11 08:56:00|2984.92|2984.92|2985.21|2985.21|2985.33|2985.33|2984.92|2984.92|0
1641891370000|2022-01-11 08:56:10|2985.04|2985.04|2984.07|2984.07|2985.04|2985.04|2984.07|2984.07|0
1641891380000|2022-01-11 08:56:20|2984.29|2984.29|2984.29|2984.29|2984.29|2984.29|2984.29|2984.29|0
1641891390000|2022-01-11 08:56:30|2984.45|2984.45|2984.89|2984.89|2984.89|2984.89|2984.45|2984.45|0
1641891400000|2022-01-11 08:56:40|2984.77|2984.77|2984.77|2984.77|2984.77|2984.77|2984.77|2984.77|0
1641891420000|2022-01-11 08:57:00|2984.57|2984.57|2984.7|2984.7|2984.7|2984.7|2984.57|2984.57|0
1641891440000|2022-01-11 08:57:20|2984.83|2984.83|2984.7|2984.7|2984.83|2984.83|2984.7|2984.7|0
1641891460000|2022-01-11 08:57:40|2984.53|2984.53|2984.53|2984.53|2984.53|2984.53|2984.53|2984.53|0
1641891470000|2022-01-11 08:57:50|2984.49|2984.49|2984.49|2984.49|2984.49|2984.49|2984.49|2984.49|0
1641891480000|2022-01-11 08:58:00|2984.97|2984.97|2984.98|2984.98|2985.29|2985.29|2984.97|2984.97|0
1641891490000|2022-01-11 08:58:10|2984.85|2984.85|2984.52|2984.52|2984.85|2984.85|2984.52|2984.52|0
1641891510000|2022-01-11 08:58:30|2984.78|2984.78|2984.53|2984.53|2984.78|2984.78|2984.53|2984.53|0
1641891520000|2022-01-11 08:58:40|2984.6|2984.6|2984.6|2984.6|2984.6|2984.6|2984.6|2984.6|0
1641891530000|2022-01-11 08:58:50|2984.76|2984.76|2984.86|2984.86|2984.92|2984.92|2984.76|2984.76|0
1641891540000|2022-01-11 08:59:00|2985.04|2985.04|2985.04|2985.04|2985.04|2985.04|2985.04|2985.04|0
1641891550000|2022-01-11 08:59:10|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|0
1641891560000|2022-01-11 08:59:20|2985.41|2985.41|2985.41|2985.41|2985.41|2985.41|2985.41|2985.41|0
1641891570000|2022-01-11 08:59:30|2985.88|2985.88|2986.17|2986.17|2986.17|2986.17|2985.88|2985.88|0
1641891580000|2022-01-11 08:59:40|2986.3|2986.3|2986.73|2986.73|2986.73|2986.73|2986.3|2986.3|0
1641891590000|2022-01-11 08:59:50|2986.81|2986.81|2986.97|2986.97|2986.97|2986.97|2986.81|2986.81|0
1641891600000|2022-01-11 09:00:00|2987.08|2987.08|2987.34|2987.34|2987.34|2987.34|2987.08|2987.08|0
1641891610000|2022-01-11 09:00:10|2987.56|2987.56|2988.28|2988.28|2988.29|2988.29|2987.56|2987.56|0
1641891630000|2022-01-11 09:00:30|2988.12|2988.12|2988.39|2988.39|2988.39|2988.39|2987.96|2987.96|0
1641891640000|2022-01-11 09:00:40|2988.6|2988.6|2988.94|2988.94|2988.94|2988.94|2988.6|2988.6|0
1641891650000|2022-01-11 09:00:50|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|0
1641891660000|2022-01-11 09:01:00|2989.18|2989.18|2990.17|2990.17|2990.17|2990.17|2989.18|2989.18|0
1641891670000|2022-01-11 09:01:10|2990.06|2990.06|2990.06|2990.06|2990.06|2990.06|2990.06|2990.06|0
1641891680000|2022-01-11 09:01:20|2990.28|2990.28|2990.28|2990.28|2990.28|2990.28|2990.28|2990.28|0
1641891690000|2022-01-11 09:01:30|2990.76|2990.76|2990.76|2990.76|2990.76|2990.76|2990.76|2990.76|0
1641891720000|2022-01-11 09:02:00|2990.6|2990.6|2990.6|2990.6|2990.6|2990.6|2990.6|2990.6|0
1641891730000|2022-01-11 09:02:10|2990.53|2990.53|2990.53|2990.53|2990.53|2990.53|2990.53|2990.53|0
1641891750000|2022-01-11 09:02:30|2990.37|2990.37|2990.51|2990.51|2990.51|2990.51|2990.37|2990.37|0
1641891760000|2022-01-11 09:02:40|2990.88|2990.88|2990.88|2990.88|2990.88|2990.88|2990.88|2990.88|0
1641891770000|2022-01-11 09:02:50|2991.53|2991.53|2991.53|2991.53|2991.53|2991.53|2991.53|2991.53|0
1641891780000|2022-01-11 09:03:00|2991.29|2991.29|2990.87|2990.87|2991.29|2991.29|2990.87|2990.87|0
1641891790000|2022-01-11 09:03:10|2990.75|2990.75|2990.75|2990.75|2990.75|2990.75|2990.75|2990.75|0
1641891800000|2022-01-11 09:03:20|2990.53|2990.53|2990.64|2990.64|2990.64|2990.64|2990.53|2990.53|0
1641891820000|2022-01-11 09:03:40|2990.95|2990.95|2990.64|2990.64|2990.95|2990.95|2990.64|2990.64|0
1641891830000|2022-01-11 09:03:50|2990.16|2990.16|2989.35|2989.35|2990.16|2990.16|2989.35|2989.35|0
1641891840000|2022-01-11 09:04:00|2988.9|2988.9|2988.64|2988.64|2988.9|2988.9|2988.64|2988.64|0
1641891850000|2022-01-11 09:04:10|2988.28|2988.28|2986.63|2986.63|2988.28|2988.28|2986.63|2986.63|0
1641891860000|2022-01-11 09:04:20|2985.96|2985.96|2985.63|2985.63|2985.96|2985.96|2985.63|2985.63|0
1641891880000|2022-01-11 09:04:40|2985.59|2985.59|2985.23|2985.23|2985.59|2985.59|2985.23|2985.23|0
1641891890000|2022-01-11 09:04:50|2985.31|2985.31|2984.91|2984.91|2985.31|2985.31|2984.91|2984.91|0
1641891900000|2022-01-11 09:05:00|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|0
1641891910000|2022-01-11 09:05:10|2984.48|2984.48|2984.12|2984.12|2984.48|2984.48|2984.12|2984.12|0
1641891920000|2022-01-11 09:05:20|2984.24|2984.24|2983.7|2983.7|2984.24|2984.24|2983.57|2983.57|0
1641891930000|2022-01-11 09:05:30|2983.85|2983.85|2984.36|2984.36|2984.36|2984.36|2983.85|2983.85|0
1641891950000|2022-01-11 09:05:50|2984.14|2984.14|2984.14|2984.14|2984.14|2984.14|2984.14|2984.14|0
1641891960000|2022-01-11 09:06:00|2984.1|2984.1|2984.22|2984.22|2984.22|2984.22|2984.1|2984.1|0
1641891970000|2022-01-11 09:06:10|2984.48|2984.48|2984.48|2984.48|2984.48|2984.48|2984.48|2984.48|0
1641892000000|2022-01-11 09:06:40|2984.41|2984.41|2984.55|2984.55|2984.55|2984.55|2984.41|2984.41|0
1641892020000|2022-01-11 09:07:00|2984.87|2984.87|2984.87|2984.87|2984.87|2984.87|2984.87|2984.87|0
1641892030000|2022-01-11 09:07:10|2985|2985|2985.33|2985.33|2985.33|2985.33|2985|2985|0
1641892050000|2022-01-11 09:07:30|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|0
1641892070000|2022-01-11 09:07:50|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|2985.38|0
1641892080000|2022-01-11 09:08:00|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|2985.27|0
1641892090000|2022-01-11 09:08:10|2985.41|2985.41|2985.55|2985.55|2985.55|2985.55|2985.41|2985.41|0
1641892100000|2022-01-11 09:08:20|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|2985.77|0
1641892130000|2022-01-11 09:08:50|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|0
1641892150000|2022-01-11 09:09:10|2985.19|2985.19|2984.99|2984.99|2985.19|2985.19|2984.99|2984.99|0
1641892160000|2022-01-11 09:09:20|2984.91|2984.91|2984.91|2984.91|2984.91|2984.91|2984.91|2984.91|0
1641892170000|2022-01-11 09:09:30|2984.79|2984.79|2984.65|2984.65|2984.79|2984.79|2984.65|2984.65|0
1641892190000|2022-01-11 09:09:50|2984.16|2984.16|2984.16|2984.16|2984.16|2984.16|2984.16|2984.16|0
1641892200000|2022-01-11 09:10:00|2984.12|2984.12|2983.95|2983.95|2984.12|2984.12|2983.8|2983.8|0
1641892210000|2022-01-11 09:10:10|2983.89|2983.89|2983.89|2983.89|2983.89|2983.89|2983.89|2983.89|0
1641892220000|2022-01-11 09:10:20|2983.77|2983.77|2983.38|2983.38|2983.77|2983.77|2983.38|2983.38|0
1641892250000|2022-01-11 09:10:50|2983.51|2983.51|2983.64|2983.64|2983.64|2983.64|2983.51|2983.51|0
1641892260000|2022-01-11 09:11:00|2983.48|2983.48|2983.48|2983.48|2983.48|2983.48|2983.48|2983.48|0
1641892270000|2022-01-11 09:11:10|2983.54|2983.54|2983.54|2983.54|2983.54|2983.54|2983.54|2983.54|0
1641892290000|2022-01-11 09:11:30|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|0
1641892310000|2022-01-11 09:11:50|2983.12|2983.12|2983.12|2983.12|2983.12|2983.12|2983.12|2983.12|0
1641892320000|2022-01-11 09:12:00|2983|2983|2983.13|2983.13|2983.13|2983.13|2982.94|2982.94|0
1641892330000|2022-01-11 09:12:10|2982.98|2982.98|2983.54|2983.54|2983.59|2983.59|2982.98|2982.98|0
1641892340000|2022-01-11 09:12:20|2983.5|2983.5|2983.5|2983.5|2983.5|2983.5|2983.5|2983.5|0
1641892350000|2022-01-11 09:12:30|2983.14|2983.14|2982.2|2982.2|2983.14|2983.14|2982.2|2982.2|0
1641892360000|2022-01-11 09:12:40|2982.26|2982.26|2982.26|2982.26|2982.26|2982.26|2982.26|2982.26|0
1641892380000|2022-01-11 09:13:00|2981.97|2981.97|2981.75|2981.75|2981.97|2981.97|2981.62|2981.62|0
1641892390000|2022-01-11 09:13:10|2981.63|2981.63|2981.02|2981.02|2981.63|2981.63|2981.02|2981.02|0
1641892400000|2022-01-11 09:13:20|2981.16|2981.16|2981.16|2981.16|2981.16|2981.16|2981.16|2981.16|0
1641892430000|2022-01-11 09:13:50|2981.23|2981.23|2980.7|2980.7|2981.65|2981.65|2980.7|2980.7|0
1641892440000|2022-01-11 09:14:00|2980.8|2980.8|2980.96|2980.96|2980.96|2980.96|2980.8|2980.8|0
1641892450000|2022-01-11 09:14:10|2981|2981|2981|2981|2981|2981|2981|2981|0
1641892460000|2022-01-11 09:14:20|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|2980.84|0
1641892470000|2022-01-11 09:14:30|2980.6|2980.6|2980.72|2980.72|2980.72|2980.72|2980.35|2980.35|0
1641892500000|2022-01-11 09:15:00|2980.88|2980.88|2981.12|2981.12|2981.12|2981.12|2980.88|2980.88|0
1641892510000|2022-01-11 09:15:10|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|0
1641892520000|2022-01-11 09:15:20|2980.52|2980.52|2980.4|2980.4|2980.52|2980.52|2980.4|2980.4|0
1641892530000|2022-01-11 09:15:30|2980.71|2980.71|2981.33|2981.33|2981.49|2981.49|2980.71|2980.71|0
1641892540000|2022-01-11 09:15:40|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|2981.6|0
1641892550000|2022-01-11 09:15:50|2981.33|2981.33|2981.33|2981.33|2981.33|2981.33|2981.33|2981.33|0
1641892560000|2022-01-11 09:16:00|2981.41|2981.41|2981.76|2981.76|2981.76|2981.76|2981.41|2981.41|0
1641892570000|2022-01-11 09:16:10|2982.56|2982.56|2982.69|2982.69|2982.69|2982.69|2982.56|2982.56|0
1641892590000|2022-01-11 09:16:30|2982.53|2982.53|2982.41|2982.41|2982.53|2982.53|2982.41|2982.41|0
1641892600000|2022-01-11 09:16:40|2982.28|2982.28|2981.89|2981.89|2982.28|2982.28|2981.89|2981.89|0
1641892620000|2022-01-11 09:17:00|2982.1|2982.1|2983.45|2983.45|2983.76|2983.76|2982.1|2982.1|0
1641892630000|2022-01-11 09:17:10|2983.33|2983.33|2983.72|2983.72|2983.72|2983.72|2983.33|2983.33|0
1641892640000|2022-01-11 09:17:20|2983.46|2983.46|2983.46|2983.46|2983.46|2983.46|2983.46|2983.46|0
1641892700000|2022-01-11 09:18:20|2983.35|2983.35|2983.31|2983.31|2983.35|2983.35|2983.31|2983.31|0
1641892710000|2022-01-11 09:18:30|2983.15|2983.15|2982.89|2982.89|2983.15|2983.15|2982.89|2982.89|0
1641892720000|2022-01-11 09:18:40|2982.76|2982.76|2982.76|2982.76|2982.76|2982.76|2982.76|2982.76|0
1641892740000|2022-01-11 09:19:00|2982.65|2982.65|2982.46|2982.46|2982.72|2982.72|2982.46|2982.46|0
1641892750000|2022-01-11 09:19:10|2982.38|2982.38|2982.38|2982.38|2982.38|2982.38|2982.38|2982.38|0
1641892760000|2022-01-11 09:19:20|2982.22|2982.22|2982.22|2982.22|2982.22|2982.22|2982.22|2982.22|0
1641892770000|2022-01-11 09:19:30|2982.09|2982.09|2982.09|2982.09|2982.09|2982.09|2982.09|2982.09|0
1641892790000|2022-01-11 09:19:50|2982.34|2982.34|2982.34|2982.34|2982.34|2982.34|2982.34|2982.34|0
1641892800000|2022-01-11 09:20:00|2982.5|2982.5|2982.65|2982.65|2982.65|2982.65|2982.5|2982.5|0
1641892810000|2022-01-11 09:20:10|2982.97|2982.97|2983.09|2983.09|2983.09|2983.09|2982.97|2982.97|0
1641892830000|2022-01-11 09:20:30|2982.94|2982.94|2982.78|2982.78|2982.94|2982.94|2982.78|2982.78|0
1641892840000|2022-01-11 09:20:40|2982.56|2982.56|2982.67|2982.67|2982.78|2982.78|2982.56|2982.56|0
1641892850000|2022-01-11 09:20:50|2982.93|2982.93|2982.67|2982.67|2982.93|2982.93|2982.67|2982.67|0
1641892860000|2022-01-11 09:21:00|2982.51|2982.51|2982.45|2982.45|2982.51|2982.51|2982.45|2982.45|0
1641892870000|2022-01-11 09:21:10|2982.21|2982.21|2982.21|2982.21|2982.21|2982.21|2982.21|2982.21|0
1641892890000|2022-01-11 09:21:30|2983.13|2983.13|2981.83|2981.83|2983.16|2983.16|2981.83|2981.83|0
1641892900000|2022-01-11 09:21:40|2981.76|2981.76|2981.81|2981.81|2981.81|2981.81|2981.76|2981.76|0
1641892930000|2022-01-11 09:22:10|2982.08|2982.08|2982.63|2982.63|2982.63|2982.63|2982.08|2982.08|0
1641892940000|2022-01-11 09:22:20|2982.39|2982.39|2982.39|2982.39|2982.39|2982.39|2982.39|2982.39|0
1641892950000|2022-01-11 09:22:30|2982.24|2982.24|2982.24|2982.24|2982.24|2982.24|2982.24|2982.24|0
1641892960000|2022-01-11 09:22:40|2982.37|2982.37|2982.73|2982.73|2982.73|2982.73|2982.37|2982.37|0
1641892970000|2022-01-11 09:22:50|2983.02|2983.02|2983.02|2983.02|2983.02|2983.02|2983.02|2983.02|0
1641892980000|2022-01-11 09:23:00|2983.05|2983.05|2983.32|2983.32|2983.32|2983.32|2982.84|2982.84|0
1641892990000|2022-01-11 09:23:10|2983.21|2983.21|2983.21|2983.21|2983.21|2983.21|2983.21|2983.21|0
1641893000000|2022-01-11 09:23:20|2983.28|2983.28|2983.28|2983.28|2983.28|2983.28|2983.28|2983.28|0
1641893020000|2022-01-11 09:23:40|2983.39|2983.39|2983.5|2983.5|2983.5|2983.5|2983.39|2983.39|0
1641893040000|2022-01-11 09:24:00|2983.76|2983.76|2983.76|2983.76|2983.76|2983.76|2983.76|2983.76|0
1641893050000|2022-01-11 09:24:10|2984.38|2984.38|2984.07|2984.07|2984.38|2984.38|2984.07|2984.07|0
1641893060000|2022-01-11 09:24:20|2983.96|2983.96|2983.96|2983.96|2983.96|2983.96|2983.96|2983.96|0
1641893070000|2022-01-11 09:24:30|2984.09|2984.09|2984.09|2984.09|2984.09|2984.09|2984.09|2984.09|0
1641893080000|2022-01-11 09:24:40|2983.96|2983.96|2984.53|2984.53|2984.53|2984.53|2983.96|2983.96|0
1641893090000|2022-01-11 09:24:50|2984.22|2984.22|2984.22|2984.22|2984.22|2984.22|2984.22|2984.22|0
1641893100000|2022-01-11 09:25:00|2984.08|2984.08|2983.6|2983.6|2984.4|2984.4|2983.6|2983.6|0
1641893110000|2022-01-11 09:25:10|2983.67|2983.67|2983.77|2983.77|2983.77|2983.77|2983.67|2983.67|0
1641893120000|2022-01-11 09:25:20|2983.66|2983.66|2983.29|2983.29|2983.66|2983.66|2983.13|2983.13|0
1641893130000|2022-01-11 09:25:30|2983.42|2983.42|2983.55|2983.55|2983.55|2983.55|2983.42|2983.42|0
1641893140000|2022-01-11 09:25:40|2983.87|2983.87|2983.53|2983.53|2984.03|2984.03|2983.53|2983.53|0
1641893160000|2022-01-11 09:26:00|2983.46|2983.46|2983.81|2983.81|2983.94|2983.94|2983.46|2983.46|0
1641893190000|2022-01-11 09:26:30|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|0
1641893220000|2022-01-11 09:27:00|2983.91|2983.91|2983.91|2983.91|2983.91|2983.91|2983.91|2983.91|0
1641893230000|2022-01-11 09:27:10|2983.99|2983.99|2983.84|2983.84|2983.99|2983.99|2983.84|2983.84|0
1641893240000|2022-01-11 09:27:20|2983.73|2983.73|2983.84|2983.84|2983.84|2983.84|2983.73|2983.73|0
1641893250000|2022-01-11 09:27:30|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|0
1641893280000|2022-01-11 09:28:00|2984.05|2984.05|2984.12|2984.12|2984.12|2984.12|2984.05|2984.05|0
1641893300000|2022-01-11 09:28:20|2984.38|2984.38|2984.31|2984.31|2984.38|2984.38|2984.31|2984.31|0
1641893310000|2022-01-11 09:28:30|2984.62|2984.62|2984.66|2984.66|2984.66|2984.66|2984.62|2984.62|0
1641893320000|2022-01-11 09:28:40|2984.77|2984.77|2984.77|2984.77|2984.77|2984.77|2984.77|2984.77|0
1641893350000|2022-01-11 09:29:10|2984.88|2984.88|2984.88|2984.88|2984.88|2984.88|2984.88|2984.88|0
1641893360000|2022-01-11 09:29:20|2985|2985|2985|2985|2985|2985|2985|2985|0
1641893370000|2022-01-11 09:29:30|2984.88|2984.88|2984.88|2984.88|2984.88|2984.88|2984.88|2984.88|0
1641893400000|2022-01-11 09:30:00|2984.92|2984.92|2986.01|2986.01|2986.01|2986.01|2984.92|2984.92|0
1641893410000|2022-01-11 09:30:10|2985.56|2985.56|2985.56|2985.56|2985.56|2985.56|2985.56|2985.56|0
1641893430000|2022-01-11 09:30:30|2985.63|2985.63|2985.63|2985.63|2985.63|2985.63|2985.63|2985.63|0
1641893440000|2022-01-11 09:30:40|2985.75|2985.75|2985.75|2985.75|2985.75|2985.75|2985.75|2985.75|0
1641893460000|2022-01-11 09:31:00|2985.89|2985.89|2985.89|2985.89|2985.89|2985.89|2985.89|2985.89|0
1641893470000|2022-01-11 09:31:10|2986.06|2986.06|2986.06|2986.06|2986.06|2986.06|2986.06|2986.06|0
1641893480000|2022-01-11 09:31:20|2986.38|2986.38|2987.08|2987.08|2987.08|2987.08|2986.38|2986.38|0
1641893490000|2022-01-11 09:31:30|2987.72|2987.72|2987.72|2987.72|2987.72|2987.72|2987.72|2987.72|0
1641893500000|2022-01-11 09:31:40|2987.86|2987.86|2987.99|2987.99|2987.99|2987.99|2987.86|2987.86|0
1641893510000|2022-01-11 09:31:50|2988.1|2988.1|2987.89|2987.89|2988.1|2988.1|2987.89|2987.89|0
1641893520000|2022-01-11 09:32:00|2987.96|2987.96|2987.5|2987.5|2987.96|2987.96|2987.5|2987.5|0
1641893530000|2022-01-11 09:32:10|2987.78|2987.78|2989.58|2989.58|2989.58|2989.58|2987.78|2987.78|0
1641893540000|2022-01-11 09:32:20|2989.65|2989.65|2989.59|2989.59|2989.71|2989.71|2989.59|2989.59|0
1641893550000|2022-01-11 09:32:30|2989.8|2989.8|2989.8|2989.8|2989.8|2989.8|2989.8|2989.8|0
1641893560000|2022-01-11 09:32:40|2989.95|2989.95|2990.16|2990.16|2990.16|2990.16|2989.95|2989.95|0
1641893570000|2022-01-11 09:32:50|2990.37|2990.37|2990.44|2990.44|2990.51|2990.51|2990.37|2990.37|0
1641893580000|2022-01-11 09:33:00|2990.23|2990.23|2990.15|2990.15|2990.7|2990.7|2990.15|2990.15|0
1641893600000|2022-01-11 09:33:20|2990.27|2990.27|2990.27|2990.27|2990.27|2990.27|2990.27|2990.27|0
1641893610000|2022-01-11 09:33:30|2990.48|2990.48|2990.56|2990.56|2990.56|2990.56|2990.48|2990.48|0
1641893620000|2022-01-11 09:33:40|2990.63|2990.63|2990.7|2990.7|2990.7|2990.7|2990.63|2990.63|0
1641893630000|2022-01-11 09:33:50|2991.01|2991.01|2991.74|2991.74|2991.74|2991.74|2991.01|2991.01|0
1641893640000|2022-01-11 09:34:00|2991.95|2991.95|2992.48|2992.48|2992.48|2992.48|2991.95|2991.95|0
1641893650000|2022-01-11 09:34:10|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|0
1641893660000|2022-01-11 09:34:20|2992.41|2992.41|2992.33|2992.33|2992.41|2992.41|2992.33|2992.33|0
1641893670000|2022-01-11 09:34:30|2992.09|2992.09|2992.09|2992.09|2992.09|2992.09|2992.09|2992.09|0
1641893680000|2022-01-11 09:34:40|2991.88|2991.88|2991.88|2991.88|2991.88|2991.88|2991.88|2991.88|0
1641893690000|2022-01-11 09:34:50|2991.74|2991.74|2991.74|2991.74|2991.74|2991.74|2991.74|2991.74|0
1641893700000|2022-01-11 09:35:00|2991.58|2991.58|2991.46|2991.46|2991.58|2991.58|2991.46|2991.46|0
1641893710000|2022-01-11 09:35:10|2991.77|2991.77|2992.25|2992.25|2992.25|2992.25|2991.77|2991.77|0
1641893720000|2022-01-11 09:35:20|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|2992.39|0
1641893730000|2022-01-11 09:35:30|2992.55|2992.55|2993.02|2993.02|2993.02|2993.02|2992.41|2992.41|0
1641893740000|2022-01-11 09:35:40|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|0
1641893750000|2022-01-11 09:35:50|2992.8|2992.8|2992.58|2992.58|2992.8|2992.8|2992.58|2992.58|0
1641893770000|2022-01-11 09:36:10|2992.42|2992.42|2992.64|2992.64|2992.64|2992.64|2992.42|2992.42|0
1641893780000|2022-01-11 09:36:20|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|0
1641893800000|2022-01-11 09:36:40|2992.86|2992.86|2993.26|2993.26|2993.65|2993.65|2992.86|2992.86|0
1641893820000|2022-01-11 09:37:00|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|0
1641893830000|2022-01-11 09:37:10|2993.55|2993.55|2993.85|2993.85|2993.85|2993.85|2993.55|2993.55|0
1641893840000|2022-01-11 09:37:20|2994.16|2994.16|2993.83|2993.83|2994.16|2994.16|2993.83|2993.83|0
1641893850000|2022-01-11 09:37:30|2994.13|2994.13|2993.74|2993.74|2994.13|2994.13|2993.74|2993.74|0
1641893880000|2022-01-11 09:38:00|2993.9|2993.9|2993.97|2993.97|2993.97|2993.97|2993.9|2993.9|0
1641893910000|2022-01-11 09:38:30|2993.41|2993.41|2992.85|2992.85|2993.41|2993.41|2992.85|2992.85|0
1641893920000|2022-01-11 09:38:40|2992.92|2992.92|2992.86|2992.86|2992.92|2992.92|2992.86|2992.86|0
1641893930000|2022-01-11 09:38:50|2992.74|2992.74|2992.74|2992.74|2992.74|2992.74|2992.74|2992.74|0
1641893940000|2022-01-11 09:39:00|2992.63|2992.63|2992.69|2992.69|2992.69|2992.69|2992.63|2992.63|0
1641893950000|2022-01-11 09:39:10|2992.97|2992.97|2992.97|2992.97|2992.97|2992.97|2992.97|2992.97|0
1641893960000|2022-01-11 09:39:20|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|0
1641893980000|2022-01-11 09:39:40|2992.87|2992.87|2992.61|2992.61|2992.87|2992.87|2992.61|2992.61|0
1641893990000|2022-01-11 09:39:50|2992.68|2992.68|2992.55|2992.55|2992.68|2992.68|2992.55|2992.55|0
1641894000000|2022-01-11 09:40:00|2992.44|2992.44|2992.12|2992.12|2992.44|2992.44|2992.12|2992.12|0
1641894010000|2022-01-11 09:40:10|2991.63|2991.63|2991.56|2991.56|2991.63|2991.63|2991.56|2991.56|0
1641894020000|2022-01-11 09:40:20|2991.63|2991.63|2991.77|2991.77|2991.77|2991.77|2991.63|2991.63|0
1641894030000|2022-01-11 09:40:30|2992.06|2992.06|2992.06|2992.06|2992.06|2992.06|2992.06|2992.06|0
1641894040000|2022-01-11 09:40:40|2992.17|2992.17|2991.69|2991.69|2992.17|2992.17|2991.69|2991.69|0
1641894050000|2022-01-11 09:40:50|2991.82|2991.82|2991.65|2991.65|2991.82|2991.82|2991.65|2991.65|0
1641894060000|2022-01-11 09:41:00|2991.43|2991.43|2991.43|2991.43|2991.43|2991.43|2991.43|2991.43|0
1641894070000|2022-01-11 09:41:10|2991.29|2991.29|2991.29|2991.29|2991.36|2991.36|2991.29|2991.29|0
1641894090000|2022-01-11 09:41:30|2991.22|2991.22|2991.17|2991.17|2991.22|2991.22|2991.17|2991.17|0
1641894130000|2022-01-11 09:42:10|2991.3|2991.3|2991.43|2991.43|2991.43|2991.43|2991.3|2991.3|0
1641894150000|2022-01-11 09:42:30|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|0
1641894170000|2022-01-11 09:42:50|2991.52|2991.52|2991.51|2991.51|2991.58|2991.58|2991.51|2991.51|0
1641894180000|2022-01-11 09:43:00|2991.45|2991.45|2991.39|2991.39|2991.45|2991.45|2991.39|2991.39|0
1641894200000|2022-01-11 09:43:20|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|2991.08|0
1641894230000|2022-01-11 09:43:50|2991.23|2991.23|2991.3|2991.3|2991.3|2991.3|2991.23|2991.23|0
1641894240000|2022-01-11 09:44:00|2991.17|2991.17|2990.89|2990.89|2991.17|2991.17|2990.89|2990.89|0
1641894250000|2022-01-11 09:44:10|2990.96|2990.96|2991.07|2991.07|2991.07|2991.07|2990.96|2990.96|0
1641894280000|2022-01-11 09:44:40|2990.75|2990.75|2990.44|2990.44|2990.75|2990.75|2990.44|2990.44|0
1641894290000|2022-01-11 09:44:50|2990.3|2990.3|2990.38|2990.38|2990.38|2990.38|2990.3|2990.3|0
1641894310000|2022-01-11 09:45:10|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|0
1641894360000|2022-01-11 09:46:00|2990.8|2990.8|2991.32|2991.32|2991.32|2991.32|2990.8|2990.8|0
1641894380000|2022-01-11 09:46:20|2991.39|2991.39|2991.39|2991.39|2991.39|2991.39|2991.39|2991.39|0
1641894420000|2022-01-11 09:47:00|2991.45|2991.45|2991.45|2991.45|2991.45|2991.45|2991.45|2991.45|0
1641894450000|2022-01-11 09:47:30|2991.31|2991.31|2991.38|2991.38|2991.38|2991.38|2991.31|2991.31|0
1641894460000|2022-01-11 09:47:40|2990.99|2990.99|2990.62|2990.62|2990.99|2990.99|2990.62|2990.62|0
1641894490000|2022-01-11 09:48:10|2990.69|2990.69|2990.58|2990.58|2990.69|2990.69|2990.58|2990.58|0
1641894510000|2022-01-11 09:48:30|2990.7|2990.7|2990.44|2990.44|2990.7|2990.7|2990.44|2990.44|0
1641894520000|2022-01-11 09:48:40|2990.33|2990.33|2990.33|2990.33|2990.33|2990.33|2990.33|2990.33|0
1641894530000|2022-01-11 09:48:50|2990.63|2990.63|2990.9|2990.9|2990.9|2990.9|2990.63|2990.63|0
1641894540000|2022-01-11 09:49:00|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|0
1641894550000|2022-01-11 09:49:10|2991.38|2991.38|2992.12|2992.12|2992.12|2992.12|2991.38|2991.38|0
1641894560000|2022-01-11 09:49:20|2992.24|2992.24|2992.36|2992.36|2992.36|2992.36|2992.24|2992.24|0
1641894570000|2022-01-11 09:49:30|2992.23|2992.23|2992.23|2992.23|2992.23|2992.23|2992.23|2992.23|0
1641894590000|2022-01-11 09:49:50|2992.15|2992.15|2992.31|2992.31|2992.31|2992.31|2992.15|2992.15|0
1641894600000|2022-01-11 09:50:00|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|2992.35|0
1641894660000|2022-01-11 09:51:00|2992.46|2992.46|2992.5|2992.5|2992.5|2992.5|2992.46|2992.46|0
1641894670000|2022-01-11 09:51:10|2992.46|2992.46|2992.24|2992.24|2992.46|2992.46|2992.24|2992.24|0
1641894690000|2022-01-11 09:51:30|2992.17|2992.17|2992.17|2992.17|2992.17|2992.17|2992.17|2992.17|0
1641894710000|2022-01-11 09:51:50|2991.7|2991.7|2991.7|2991.7|2991.7|2991.7|2991.7|2991.7|0
1641894720000|2022-01-11 09:52:00|2991.58|2991.58|2992.04|2992.04|2992.04|2992.04|2991.58|2991.58|0
1641894730000|2022-01-11 09:52:10|2992.08|2992.08|2992.47|2992.47|2992.47|2992.47|2992.08|2992.08|0
1641894740000|2022-01-11 09:52:20|2992.54|2992.54|2992.73|2992.73|2992.73|2992.73|2992.54|2992.54|0
1641894750000|2022-01-11 09:52:30|2992.69|2992.69|2992.65|2992.65|2992.69|2992.69|2992.65|2992.65|0
1641894760000|2022-01-11 09:52:40|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|2992.81|0
1641894770000|2022-01-11 09:52:50|2993.03|2993.03|2993.39|2993.39|2993.39|2993.39|2993.03|2993.03|0
1641894810000|2022-01-11 09:53:30|2993.49|2993.49|2993.49|2993.49|2993.49|2993.49|2993.49|2993.49|0
1641894820000|2022-01-11 09:53:40|2993.41|2993.41|2992.54|2992.54|2993.41|2993.41|2992.54|2992.54|0
1641894830000|2022-01-11 09:53:50|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|0
1641894840000|2022-01-11 09:54:00|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|2992.72|0
1641894850000|2022-01-11 09:54:10|2992.59|2992.59|2992.48|2992.48|2992.59|2992.59|2992.48|2992.48|0
1641894890000|2022-01-11 09:54:50|2992.32|2992.32|2992.21|2992.21|2992.32|2992.32|2992.21|2992.21|0
1641894910000|2022-01-11 09:55:10|2992.32|2992.32|2992.04|2992.04|2992.32|2992.32|2992.04|2992.04|0
1641894920000|2022-01-11 09:55:20|2992.08|2992.08|2992.08|2992.08|2992.08|2992.08|2992.08|2992.08|0
1641894950000|2022-01-11 09:55:50|2992.19|2992.19|2992.56|2992.56|2992.56|2992.56|2992.19|2992.19|0
1641894970000|2022-01-11 09:56:10|2992.71|2992.71|2992.83|2992.83|2992.83|2992.83|2992.71|2992.71|0
1641894980000|2022-01-11 09:56:20|2992.51|2992.51|2992.64|2992.64|2992.76|2992.76|2992.44|2992.44|0
1641894990000|2022-01-11 09:56:30|2992.72|2992.72|2992.92|2992.92|2992.92|2992.92|2992.72|2992.72|0
1641895000000|2022-01-11 09:56:40|2993.03|2993.03|2993.11|2993.11|2993.11|2993.11|2993.03|2993.03|0
1641895010000|2022-01-11 09:56:50|2993.03|2993.03|2992.83|2992.83|2993.03|2993.03|2992.83|2992.83|0
1641895020000|2022-01-11 09:57:00|2992.9|2992.9|2992.9|2992.9|2992.9|2992.9|2992.9|2992.9|0
1641895030000|2022-01-11 09:57:10|2993.04|2993.04|2993.18|2993.18|2993.18|2993.18|2993.04|2993.04|0
1641895080000|2022-01-11 09:58:00|2993.1|2993.1|2993.1|2993.1|2993.1|2993.1|2993.1|2993.1|0
1641895090000|2022-01-11 09:58:10|2993.22|2993.22|2993.05|2993.05|2993.22|2993.22|2993.05|2993.05|0
1641895100000|2022-01-11 09:58:20|2993.26|2993.26|2993.26|2993.26|2993.26|2993.26|2993.26|2993.26|0
1641895140000|2022-01-11 09:59:00|2993.07|2993.07|2993.01|2993.01|2993.07|2993.07|2993.01|2993.01|0
1641895150000|2022-01-11 09:59:10|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|2993.12|0
1641895160000|2022-01-11 09:59:20|2993.23|2993.23|2993.48|2993.48|2993.48|2993.48|2993.23|2993.23|0
1641895180000|2022-01-11 09:59:40|2993.33|2993.33|2993.18|2993.18|2993.33|2993.33|2993.18|2993.18|0
1641895200000|2022-01-11 10:00:00|2993.24|2993.24|2993.34|2993.34|2993.34|2993.34|2993.24|2993.24|0
1641895210000|2022-01-11 10:00:10|2993.46|2993.46|2993.58|2993.58|2993.58|2993.58|2993.46|2993.46|0
1641895220000|2022-01-11 10:00:20|2993.46|2993.46|2993.42|2993.42|2993.46|2993.46|2993.42|2993.42|0
1641895230000|2022-01-11 10:00:30|2993.49|2993.49|2993.49|2993.49|2993.49|2993.49|2993.49|2993.49|0
1641895240000|2022-01-11 10:00:40|2993.35|2993.35|2993.42|2993.42|2993.42|2993.42|2993.35|2993.35|0
1641895250000|2022-01-11 10:00:50|2993.29|2993.29|2993.42|2993.42|2993.42|2993.42|2993.29|2993.29|0
1641895260000|2022-01-11 10:01:00|2993.58|2993.58|2993.5|2993.5|2993.58|2993.58|2993.5|2993.5|0
1641895270000|2022-01-11 10:01:10|2993.73|2993.73|2993.9|2993.9|2993.9|2993.9|2993.73|2993.73|0
1641895280000|2022-01-11 10:01:20|2993.78|2993.78|2993.78|2993.78|2993.78|2993.78|2993.78|2993.78|0
1641895290000|2022-01-11 10:01:30|2994|2994|2994.47|2994.47|2994.47|2994.47|2994|2994|0
1641895300000|2022-01-11 10:01:40|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|0
1641895320000|2022-01-11 10:02:00|2994.66|2994.66|2994.77|2994.77|2994.77|2994.77|2994.66|2994.66|0
1641895340000|2022-01-11 10:02:20|2994.64|2994.64|2994.76|2994.76|2994.76|2994.76|2994.64|2994.64|0
1641895370000|2022-01-11 10:02:50|2994.82|2994.82|2995.21|2995.21|2995.21|2995.21|2994.82|2994.82|0
1641895380000|2022-01-11 10:03:00|2995.34|2995.34|2996.6|2996.6|2996.6|2996.6|2995.34|2995.34|0
1641895390000|2022-01-11 10:03:10|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|0
1641895400000|2022-01-11 10:03:20|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|2996.69|0
1641895420000|2022-01-11 10:03:40|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|0
1641895440000|2022-01-11 10:04:00|2996.98|2996.98|2997.24|2997.24|2997.24|2997.24|2996.98|2996.98|0
1641895450000|2022-01-11 10:04:10|2997.18|2997.18|2997.24|2997.24|2997.24|2997.24|2997.18|2997.18|0
1641895470000|2022-01-11 10:04:30|2997.31|2997.31|2997.31|2997.31|2997.31|2997.31|2997.31|2997.31|0
1641895490000|2022-01-11 10:04:50|2997.38|2997.38|2997.54|2997.54|2997.54|2997.54|2997.38|2997.38|0
1641895510000|2022-01-11 10:05:10|2997.66|2997.66|2997.86|2997.86|2997.86|2997.86|2997.66|2997.66|0
1641895520000|2022-01-11 10:05:20|2997.97|2997.97|2998.43|2998.43|2998.43|2998.43|2997.97|2997.97|0
1641895530000|2022-01-11 10:05:30|2998.32|2998.32|2998.36|2998.36|2998.36|2998.36|2998.32|2998.32|0
1641895560000|2022-01-11 10:06:00|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|2998.49|0
1641895570000|2022-01-11 10:06:10|2998.53|2998.53|2999.49|2999.49|2999.49|2999.49|2998.53|2998.53|0
1641895580000|2022-01-11 10:06:20|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|2999.52|0
1641895600000|2022-01-11 10:06:40|2999.45|2999.45|2999.56|2999.56|2999.56|2999.56|2999.45|2999.45|0
1641895610000|2022-01-11 10:06:50|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|0
1641895630000|2022-01-11 10:07:10|2999.76|2999.76|2999.83|2999.83|2999.83|2999.83|2999.76|2999.76|0
1641895640000|2022-01-11 10:07:20|2999.76|2999.76|2999.46|2999.46|2999.76|2999.76|2999.46|2999.46|0
1641895670000|2022-01-11 10:07:50|2999.7|2999.7|2999.68|2999.68|2999.81|2999.81|2999.68|2999.68|0
1641895680000|2022-01-11 10:08:00|3000|3000|2999.87|2999.87|3000|3000|2999.87|2999.87|0
1641895690000|2022-01-11 10:08:10|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|0
1641895700000|2022-01-11 10:08:20|2999.68|2999.68|2999.68|2999.68|2999.68|2999.68|2999.68|2999.68|0
1641895720000|2022-01-11 10:08:40|2999.92|2999.92|3000.63|3000.63|3000.63|3000.63|2999.92|2999.92|0
1641895730000|2022-01-11 10:08:50|3000.74|3000.74|3000.62|3000.62|3000.74|3000.74|3000.62|3000.62|0
1641895740000|2022-01-11 10:09:00|3000.49|3000.49|3000.49|3000.49|3000.49|3000.49|3000.49|3000.49|0
1641895760000|2022-01-11 10:09:20|3000.37|3000.37|3000.25|3000.25|3000.37|3000.37|3000.25|3000.25|0
1641895770000|2022-01-11 10:09:30|3000.09|3000.09|2999.82|2999.82|3000.09|3000.09|2999.82|2999.82|0
1641895780000|2022-01-11 10:09:40|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|0
1641895790000|2022-01-11 10:09:50|3000.31|3000.31|3000.06|3000.06|3000.31|3000.31|3000.06|3000.06|0
1641895800000|2022-01-11 10:10:00|2999.45|2999.45|2999.14|2999.14|2999.45|2999.45|2999.14|2999.14|0
1641895810000|2022-01-11 10:10:10|2999.63|2999.63|2999.63|2999.63|2999.63|2999.63|2999.63|2999.63|0
1641895830000|2022-01-11 10:10:30|2999.95|2999.95|2999.79|2999.79|2999.95|2999.95|2999.79|2999.79|0
1641895850000|2022-01-11 10:10:50|3000.03|3000.03|2999.83|2999.83|3000.03|3000.03|2999.75|2999.75|0
1641895860000|2022-01-11 10:11:00|2999.97|2999.97|2999.61|2999.61|2999.97|2999.97|2999.61|2999.61|0
1641895870000|2022-01-11 10:11:10|2999.49|2999.49|2999.26|2999.26|2999.49|2999.49|2999.09|2999.09|0
1641895880000|2022-01-11 10:11:20|2999.3|2999.3|2999.22|2999.22|2999.33|2999.33|2999.22|2999.22|0
1641895890000|2022-01-11 10:11:30|2999.07|2999.07|2999.22|2999.22|2999.22|2999.22|2999.07|2999.07|0
1641895900000|2022-01-11 10:11:40|2999.48|2999.48|2999.7|2999.7|3000.1|3000.1|2999.48|2999.48|0
1641895910000|2022-01-11 10:11:50|2999.64|2999.64|2999.64|2999.64|2999.64|2999.64|2999.64|2999.64|0
1641895920000|2022-01-11 10:12:00|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|0
1641895930000|2022-01-11 10:12:10|2999.63|2999.63|2999.51|2999.51|2999.63|2999.63|2999.51|2999.51|0
1641895940000|2022-01-11 10:12:20|2999.63|2999.63|2999.63|2999.63|2999.63|2999.63|2999.63|2999.63|0
1641895970000|2022-01-11 10:12:50|2999.38|2999.38|2999.26|2999.26|2999.38|2999.38|2999.26|2999.26|0
1641895980000|2022-01-11 10:13:00|2999.29|2999.29|2999.29|2999.29|2999.29|2999.29|2999.29|2999.29|0
1641895990000|2022-01-11 10:13:10|2999.18|2999.18|2999.45|2999.45|2999.45|2999.45|2999.18|2999.18|0
1641896000000|2022-01-11 10:13:20|2999.33|2999.33|2999.59|2999.59|2999.59|2999.59|2999.33|2999.33|0
1641896010000|2022-01-11 10:13:30|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|0
1641896020000|2022-01-11 10:13:40|2999.63|2999.63|2999.79|2999.79|2999.79|2999.79|2999.63|2999.63|0
1641896030000|2022-01-11 10:13:50|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|2999.94|0
1641896040000|2022-01-11 10:14:00|3000|3000|2999.62|2999.62|3000|3000|2999.62|2999.62|0
1641896050000|2022-01-11 10:14:10|2999.4|2999.4|2998.9|2998.9|2999.4|2999.4|2998.9|2998.9|0
1641896060000|2022-01-11 10:14:20|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|0
1641896070000|2022-01-11 10:14:30|2998.94|2998.94|2998.87|2998.87|2999.02|2999.02|2998.87|2998.87|0
1641896080000|2022-01-11 10:14:40|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|2999.02|0
1641896100000|2022-01-11 10:15:00|2998.81|2998.81|2998.44|2998.44|2998.81|2998.81|2998.44|2998.44|0
1641896120000|2022-01-11 10:15:20|2998.68|2998.68|2998.81|2998.81|2998.81|2998.81|2998.68|2998.68|0
1641896130000|2022-01-11 10:15:30|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|2999.12|0
1641896150000|2022-01-11 10:15:50|2999.32|2999.32|2999.25|2999.25|2999.32|2999.32|2999.25|2999.25|0
1641896160000|2022-01-11 10:16:00|2999.11|2999.11|2998.73|2998.73|2999.11|2999.11|2998.73|2998.73|0
1641896170000|2022-01-11 10:16:10|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|2998.57|0
1641896190000|2022-01-11 10:16:30|2998.46|2998.46|2998.77|2998.77|2998.77|2998.77|2998.46|2998.46|0
1641896200000|2022-01-11 10:16:40|2998.89|2998.89|2998.46|2998.46|2998.89|2998.89|2998.46|2998.46|0
1641896220000|2022-01-11 10:17:00|2998.34|2998.34|2998.75|2998.75|2998.75|2998.75|2998.34|2998.34|0
1641896230000|2022-01-11 10:17:10|2998.86|2998.86|2998.52|2998.52|2998.86|2998.86|2998.52|2998.52|0
1641896260000|2022-01-11 10:17:40|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|2998.68|0
1641896270000|2022-01-11 10:17:50|2998.81|2998.81|2998.68|2998.68|2998.81|2998.81|2998.68|2998.68|0
1641896290000|2022-01-11 10:18:10|2998.56|2998.56|2998.26|2998.26|2998.56|2998.56|2998.19|2998.19|0
1641896310000|2022-01-11 10:18:30|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|2998.2|0
1641896360000|2022-01-11 10:19:20|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|0
1641896370000|2022-01-11 10:19:30|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|2998.26|0
1641896380000|2022-01-11 10:19:40|2998.42|2998.42|2998.13|2998.13|2998.42|2998.42|2998.13|2998.13|0
1641896390000|2022-01-11 10:19:50|2997.85|2997.85|2997.96|2997.96|2997.99|2997.99|2997.85|2997.85|0
1641896400000|2022-01-11 10:20:00|2998.17|2998.17|2998.17|2998.17|2998.17|2998.17|2998.17|2998.17|0
1641896430000|2022-01-11 10:20:30|2998.33|2998.33|2998.17|2998.17|2998.33|2998.33|2998.17|2998.17|0
1641896440000|2022-01-11 10:20:40|2998.05|2998.05|2997.06|2997.06|2998.05|2998.05|2997.06|2997.06|0
1641896450000|2022-01-11 10:20:50|2997.01|2997.01|2996.78|2996.78|2997.01|2997.01|2996.78|2996.78|0
1641896460000|2022-01-11 10:21:00|2996.63|2996.63|2996.63|2996.63|2996.63|2996.63|2996.63|2996.63|0
1641896470000|2022-01-11 10:21:10|2996.32|2996.32|2995.94|2995.94|2996.32|2996.32|2995.94|2995.94|0
1641896490000|2022-01-11 10:21:30|2995.78|2995.78|2994.75|2994.75|2995.78|2995.78|2994.51|2994.51|0
1641896500000|2022-01-11 10:21:40|2994.59|2994.59|2994.49|2994.49|2994.59|2994.59|2994.49|2994.49|0
1641896510000|2022-01-11 10:21:50|2994.42|2994.42|2994.29|2994.29|2994.42|2994.42|2994.29|2994.29|0
1641896520000|2022-01-11 10:22:00|2994.07|2994.07|2993.37|2993.37|2994.2|2994.2|2993.37|2993.37|0
1641896540000|2022-01-11 10:22:20|2993.44|2993.44|2993.57|2993.57|2993.57|2993.57|2993.44|2993.44|0
1641896550000|2022-01-11 10:22:30|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|2993.69|0
1641896560000|2022-01-11 10:22:40|2993.94|2993.94|2993.62|2993.62|2993.94|2993.94|2993.62|2993.62|0
1641896570000|2022-01-11 10:22:50|2994.23|2994.23|2994.37|2994.37|2994.37|2994.37|2994.23|2994.23|0
1641896580000|2022-01-11 10:23:00|2994.33|2994.33|2994.33|2994.33|2994.33|2994.33|2994.33|2994.33|0
1641896590000|2022-01-11 10:23:10|2994.12|2994.12|2994.33|2994.33|2994.33|2994.33|2994.12|2994.12|0
1641896600000|2022-01-11 10:23:20|2994.4|2994.4|2994.47|2994.47|2994.47|2994.47|2994.4|2994.4|0
1641896630000|2022-01-11 10:23:50|2994.55|2994.55|2994.47|2994.47|2994.55|2994.55|2994.47|2994.47|0
1641896640000|2022-01-11 10:24:00|2994.4|2994.4|2993.95|2993.95|2994.4|2994.4|2993.95|2993.95|0
1641896650000|2022-01-11 10:24:10|2994.09|2994.09|2994.13|2994.13|2994.13|2994.13|2994.06|2994.06|0
1641896660000|2022-01-11 10:24:20|2994.06|2994.06|2994.06|2994.06|2994.2|2994.2|2994.06|2994.06|0
1641896680000|2022-01-11 10:24:40|2994.3|2994.3|2994.42|2994.42|2994.42|2994.42|2994.3|2994.3|0
1641896710000|2022-01-11 10:25:10|2994.35|2994.35|2994.28|2994.28|2994.35|2994.35|2994.28|2994.28|0
1641896720000|2022-01-11 10:25:20|2994.16|2994.16|2994.29|2994.29|2994.29|2994.29|2994.16|2994.16|0
1641896730000|2022-01-11 10:25:30|2994.61|2994.61|2994.48|2994.48|2994.61|2994.61|2994.48|2994.48|0
1641896740000|2022-01-11 10:25:40|2994.61|2994.61|2995.05|2995.05|2995.05|2995.05|2994.61|2994.61|0
1641896750000|2022-01-11 10:25:50|2995.57|2995.57|2995.44|2995.44|2995.57|2995.57|2995.44|2995.44|0
1641896760000|2022-01-11 10:26:00|2995.18|2995.18|2995.29|2995.29|2995.29|2995.29|2995.18|2995.18|0
1641896770000|2022-01-11 10:26:10|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|0
1641896780000|2022-01-11 10:26:20|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|0
1641896810000|2022-01-11 10:26:50|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|2995.28|0
1641896820000|2022-01-11 10:27:00|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|0
1641896830000|2022-01-11 10:27:10|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|0
1641896840000|2022-01-11 10:27:20|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|0
1641896870000|2022-01-11 10:27:50|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|0
1641896880000|2022-01-11 10:28:00|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|0
1641896890000|2022-01-11 10:28:10|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|2995.52|0
1641896900000|2022-01-11 10:28:20|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|2995.36|0
1641896910000|2022-01-11 10:28:30|2995.32|2995.32|2995.32|2995.32|2995.32|2995.32|2995.32|2995.32|0
1641896920000|2022-01-11 10:28:40|2995.18|2995.18|2994.99|2994.99|2995.18|2995.18|2994.96|2994.96|0
1641896930000|2022-01-11 10:28:50|2995.07|2995.07|2995.59|2995.59|2995.59|2995.59|2995.07|2995.07|0
1641896940000|2022-01-11 10:29:00|2995.53|2995.53|2995.46|2995.46|2995.53|2995.53|2995.46|2995.46|0
1641896950000|2022-01-11 10:29:10|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|2995.31|0
1641896980000|2022-01-11 10:29:40|2995|2995|2995|2995|2995|2995|2995|2995|0
1641897000000|2022-01-11 10:30:00|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|0
1641897010000|2022-01-11 10:30:10|2995.21|2995.21|2995.21|2995.21|2995.21|2995.21|2995.21|2995.21|0
1641897030000|2022-01-11 10:30:30|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|2995.14|0
1641897040000|2022-01-11 10:30:40|2995.21|2995.21|2995.17|2995.17|2995.28|2995.28|2995.17|2995.17|0
1641897050000|2022-01-11 10:30:50|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|2995.05|0
1641897060000|2022-01-11 10:31:00|2995.12|2995.12|2995.35|2995.35|2995.35|2995.35|2995.12|2995.12|0
1641897070000|2022-01-11 10:31:10|2995.73|2995.73|2995.96|2995.96|2996|2996|2995.73|2995.73|0
1641897080000|2022-01-11 10:31:20|2995.34|2995.34|2995.18|2995.18|2995.48|2995.48|2995.18|2995.18|0
1641897090000|2022-01-11 10:31:30|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|2995.3|0
1641897110000|2022-01-11 10:31:50|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|2995.42|0
1641897120000|2022-01-11 10:32:00|2995.54|2995.54|2995.61|2995.61|2995.61|2995.61|2995.54|2995.54|0
1641897130000|2022-01-11 10:32:10|2995.75|2995.75|2995.88|2995.88|2995.88|2995.88|2995.75|2995.75|0
1641897150000|2022-01-11 10:32:30|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|0
1641897170000|2022-01-11 10:32:50|2996.26|2996.26|2996.37|2996.37|2996.63|2996.63|2996.26|2996.26|0
1641897180000|2022-01-11 10:33:00|2996.25|2996.25|2996.2|2996.2|2996.25|2996.25|2996.2|2996.2|0
1641897190000|2022-01-11 10:33:10|2996.07|2996.07|2996.26|2996.26|2996.26|2996.26|2996.07|2996.07|0
1641897210000|2022-01-11 10:33:30|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|2995.87|0
1641897220000|2022-01-11 10:33:40|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|0
1641897230000|2022-01-11 10:33:50|2996.1|2996.1|2996.04|2996.04|2996.19|2996.19|2996.04|2996.04|0
1641897240000|2022-01-11 10:34:00|2995.98|2995.98|2995.98|2995.98|2995.98|2995.98|2995.98|2995.98|0
1641897250000|2022-01-11 10:34:10|2995.94|2995.94|2995.74|2995.74|2995.94|2995.94|2995.74|2995.74|0
1641897260000|2022-01-11 10:34:20|2995.67|2995.67|2995.83|2995.83|2995.83|2995.83|2995.67|2995.67|0
1641897280000|2022-01-11 10:34:40|2995.95|2995.95|2995.88|2995.88|2995.95|2995.95|2995.88|2995.88|0
1641897300000|2022-01-11 10:35:00|2995.76|2995.76|2995.76|2995.76|2995.76|2995.76|2995.76|2995.76|0
1641897340000|2022-01-11 10:35:40|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|2995.92|0
1641897350000|2022-01-11 10:35:50|2995.86|2995.86|2995.92|2995.92|2995.92|2995.92|2995.86|2995.86|0
1641897360000|2022-01-11 10:36:00|2995.85|2995.85|2995.77|2995.77|2995.85|2995.85|2995.77|2995.77|0
1641897370000|2022-01-11 10:36:10|2995.93|2995.93|2995.81|2995.81|2995.93|2995.93|2995.81|2995.81|0
1641897380000|2022-01-11 10:36:20|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|0
1641897410000|2022-01-11 10:36:50|2996.08|2996.08|2996.41|2996.41|2996.41|2996.41|2996.08|2996.08|0
1641897420000|2022-01-11 10:37:00|2996.53|2996.53|2996.49|2996.49|2996.53|2996.53|2996.49|2996.49|0
1641897430000|2022-01-11 10:37:10|2996.38|2996.38|2996.63|2996.63|2996.63|2996.63|2996.38|2996.38|0
1641897440000|2022-01-11 10:37:20|2996.66|2996.66|2996.7|2996.7|2996.7|2996.7|2996.66|2996.66|0
1641897480000|2022-01-11 10:38:00|2996.58|2996.58|2996.76|2996.76|2996.76|2996.76|2996.58|2996.58|0
1641897520000|2022-01-11 10:38:40|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|2996.6|0
1641897540000|2022-01-11 10:39:00|2996.67|2996.67|2996.81|2996.81|2996.81|2996.81|2996.67|2996.67|0
1641897570000|2022-01-11 10:39:30|2997.02|2997.02|2996.95|2996.95|2997.06|2997.06|2996.95|2996.95|0
1641897610000|2022-01-11 10:40:10|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|0
1641897620000|2022-01-11 10:40:20|2996.75|2996.75|2996.68|2996.68|2996.82|2996.82|2996.68|2996.68|0
1641897640000|2022-01-11 10:40:40|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|0
1641897650000|2022-01-11 10:40:50|2996.98|2996.98|2996.98|2996.98|2996.98|2996.98|2996.98|2996.98|0
1641897660000|2022-01-11 10:41:00|2996.85|2996.85|2996.99|2996.99|2996.99|2996.99|2996.85|2996.85|0
1641897710000|2022-01-11 10:41:50|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|0
1641897730000|2022-01-11 10:42:10|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|0
1641897760000|2022-01-11 10:42:40|2996.71|2996.71|2996.78|2996.78|2996.78|2996.78|2996.71|2996.71|0
1641897770000|2022-01-11 10:42:50|2996.92|2996.92|2997.02|2997.02|2997.02|2997.02|2996.92|2996.92|0
1641897780000|2022-01-11 10:43:00|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|0
1641897800000|2022-01-11 10:43:20|2997.02|2997.02|2997.16|2997.16|2997.16|2997.16|2997.02|2997.02|0
1641897820000|2022-01-11 10:43:40|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|2997.38|0
1641897830000|2022-01-11 10:43:50|2997.24|2997.24|2996.94|2996.94|2997.24|2997.24|2996.71|2996.71|0
1641897840000|2022-01-11 10:44:00|2997.15|2997.15|2997.39|2997.39|2997.72|2997.72|2997.15|2997.15|0
1641897870000|2022-01-11 10:44:30|2997.55|2997.55|2997.86|2997.86|2997.86|2997.86|2997.55|2997.55|0
1641897880000|2022-01-11 10:44:40|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|0
1641897890000|2022-01-11 10:44:50|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|0
1641897900000|2022-01-11 10:45:00|2998.24|2998.24|2998.24|2998.24|2998.24|2998.24|2997.94|2997.94|0
1641897910000|2022-01-11 10:45:10|2998.28|2998.28|2998.18|2998.18|2998.32|2998.32|2998.18|2998.18|0
1641897940000|2022-01-11 10:45:40|2998.34|2998.34|2998.34|2998.34|2998.34|2998.34|2998.34|2998.34|0
1641897970000|2022-01-11 10:46:10|2998.27|2998.27|2998.23|2998.23|2998.27|2998.27|2998.23|2998.23|0
1641897980000|2022-01-11 10:46:20|2998.1|2998.1|2997.64|2997.64|2998.1|2998.1|2997.64|2997.64|0
1641898010000|2022-01-11 10:46:50|2997.95|2997.95|2998.25|2998.25|2998.25|2998.25|2997.95|2997.95|0
1641898020000|2022-01-11 10:47:00|2998.18|2998.18|2997.9|2997.9|2998.32|2998.32|2997.9|2997.9|0
1641898030000|2022-01-11 10:47:10|2998.01|2998.01|2998.23|2998.23|2998.23|2998.23|2998.01|2998.01|0
1641898050000|2022-01-11 10:47:30|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|0
1641898140000|2022-01-11 10:49:00|2998.25|2998.25|2998.2|2998.2|2998.25|2998.25|2998.13|2998.13|0
1641898170000|2022-01-11 10:49:30|2998.36|2998.36|2998.52|2998.52|2998.52|2998.52|2998.36|2998.36|0
1641898180000|2022-01-11 10:49:40|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|2998.45|0
1641898220000|2022-01-11 10:50:20|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|2998.6|0
1641898260000|2022-01-11 10:51:00|2998.38|2998.38|2998.32|2998.32|2998.43|2998.43|2998.31|2998.31|0
1641898270000|2022-01-11 10:51:10|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|2998.09|2998.09|0
1641898280000|2022-01-11 10:51:20|2998.03|2998.03|2997.76|2997.76|2998.03|2998.03|2997.76|2997.76|0
1641898290000|2022-01-11 10:51:30|2997.62|2997.62|2997.46|2997.46|2997.62|2997.62|2997.46|2997.46|0
1641898300000|2022-01-11 10:51:40|2997.29|2997.29|2997.3|2997.3|2997.36|2997.36|2997.29|2997.29|0
1641898340000|2022-01-11 10:52:20|2997.17|2997.17|2997.03|2997.03|2997.17|2997.17|2997.03|2997.03|0
1641898360000|2022-01-11 10:52:40|2997.11|2997.11|2997.26|2997.26|2997.26|2997.26|2996.97|2996.97|0
1641898370000|2022-01-11 10:52:50|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|2997.13|0
1641898380000|2022-01-11 10:53:00|2997.19|2997.19|2997.25|2997.25|2997.25|2997.25|2997.19|2997.19|0
1641898400000|2022-01-11 10:53:20|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|2997.19|0
1641898410000|2022-01-11 10:53:30|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|0
1641898430000|2022-01-11 10:53:50|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|2997.03|0
1641898450000|2022-01-11 10:54:10|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|2997.1|0
1641898460000|2022-01-11 10:54:20|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|0
1641898470000|2022-01-11 10:54:30|2997.18|2997.18|2997.25|2997.25|2997.25|2997.25|2997.18|2997.18|0
1641898480000|2022-01-11 10:54:40|2997.33|2997.33|2997.33|2997.33|2997.33|2997.33|2997.33|2997.33|0
1641898500000|2022-01-11 10:55:00|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|2997.45|0
1641898520000|2022-01-11 10:55:20|2997.57|2997.57|2997.51|2997.51|2997.57|2997.57|2997.51|2997.51|0
1641898540000|2022-01-11 10:55:40|2997.39|2997.39|2997.39|2997.39|2997.39|2997.39|2997.34|2997.34|0
1641898550000|2022-01-11 10:55:50|2997.55|2997.55|2997.43|2997.43|2997.55|2997.55|2997.43|2997.43|0
1641898570000|2022-01-11 10:56:10|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|2997.32|0
1641898580000|2022-01-11 10:56:20|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|2997.07|0
1641898590000|2022-01-11 10:56:30|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|0
1641898610000|2022-01-11 10:56:50|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|0
1641898620000|2022-01-11 10:57:00|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|2996.96|0
1641898640000|2022-01-11 10:57:20|2997.28|2997.28|2997.06|2997.06|2997.28|2997.28|2997.06|2997.06|0
1641898660000|2022-01-11 10:57:40|2997.14|2997.14|2997.21|2997.21|2997.21|2997.21|2997.14|2997.14|0
1641898670000|2022-01-11 10:57:50|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|2997.14|0
1641898680000|2022-01-11 10:58:00|2997.21|2997.21|2997.42|2997.42|2997.42|2997.42|2997.21|2997.21|0
1641898690000|2022-01-11 10:58:10|2997.49|2997.49|2997.37|2997.37|2997.49|2997.49|2997.37|2997.37|0
1641898700000|2022-01-11 10:58:20|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|2997.25|0
1641898710000|2022-01-11 10:58:30|2997.32|2997.32|2997.39|2997.39|2997.39|2997.39|2997.32|2997.32|0
1641898720000|2022-01-11 10:58:40|2997.35|2997.35|2997.43|2997.43|2997.43|2997.43|2997.27|2997.27|0
1641898740000|2022-01-11 10:59:00|2997.36|2997.36|2996.96|2996.96|2997.36|2997.36|2996.96|2996.96|0
1641898750000|2022-01-11 10:59:10|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|2996.89|0
1641898770000|2022-01-11 10:59:30|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|2996.82|0
1641898780000|2022-01-11 10:59:40|2996.98|2996.98|2997.12|2997.12|2997.12|2997.12|2996.98|2996.98|0
1641898790000|2022-01-11 10:59:50|2997.34|2997.34|2997.34|2997.34|2997.34|2997.34|2997.34|2997.34|0
1641898800000|2022-01-11 11:00:00|2997.45|2997.45|2997.77|2997.77|2997.77|2997.77|2997.45|2997.45|0
1641898810000|2022-01-11 11:00:10|2997.83|2997.83|2997.96|2997.96|2997.96|2997.96|2997.83|2997.83|0
1641898820000|2022-01-11 11:00:20|2997.82|2997.82|2997.82|2997.82|2997.82|2997.82|2997.82|2997.82|0
1641898830000|2022-01-11 11:00:30|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|2997.98|0
1641898840000|2022-01-11 11:00:40|2997.85|2997.85|2998|2998|2998|2998|2997.85|2997.85|0
1641898850000|2022-01-11 11:00:50|2998.07|2998.07|2998.07|2998.07|2998.07|2998.07|2998.07|2998.07|0
1641898860000|2022-01-11 11:01:00|2997.93|2997.93|2998|2998|2998|2998|2997.93|2997.93|0
1641898870000|2022-01-11 11:01:10|2997.84|2997.84|2997.7|2997.7|2997.84|2997.84|2997.7|2997.7|0
1641898880000|2022-01-11 11:01:20|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|2997.86|0
1641898890000|2022-01-11 11:01:30|2997.97|2997.97|2997.97|2997.97|2997.97|2997.97|2997.97|2997.97|0
1641898920000|2022-01-11 11:02:00|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|2997.9|0
1641898930000|2022-01-11 11:02:10|2997.83|2997.83|2997.72|2997.72|2997.83|2997.83|2997.72|2997.72|0
1641898940000|2022-01-11 11:02:20|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|2997.56|0
1641898950000|2022-01-11 11:02:30|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|0
1641898980000|2022-01-11 11:03:00|2997.33|2997.33|2997.58|2997.58|2997.58|2997.58|2997.19|2997.19|0
1641898990000|2022-01-11 11:03:10|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|2996.97|0
1641899000000|2022-01-11 11:03:20|2996.49|2996.49|2996.81|2996.81|2996.81|2996.81|2996.49|2996.49|0
1641899010000|2022-01-11 11:03:30|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|0
1641899020000|2022-01-11 11:03:40|2997.09|2997.09|2997.09|2997.09|2997.09|2997.09|2997.09|2997.09|0
1641899040000|2022-01-11 11:04:00|2997.31|2997.31|2997.43|2997.43|2997.43|2997.43|2997.31|2997.31|0
1641899060000|2022-01-11 11:04:20|2997.54|2997.54|2997.65|2997.65|2997.65|2997.65|2997.54|2997.54|0
1641899070000|2022-01-11 11:04:30|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|0
1641899080000|2022-01-11 11:04:40|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|0
1641899090000|2022-01-11 11:04:50|2997.31|2997.31|2997.31|2997.31|2997.31|2997.31|2997.31|2997.31|0
1641899100000|2022-01-11 11:05:00|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|0
1641899120000|2022-01-11 11:05:20|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|0
1641899130000|2022-01-11 11:05:30|2997.46|2997.46|2997.53|2997.53|2997.53|2997.53|2997.46|2997.46|0
1641899150000|2022-01-11 11:05:50|2997.59|2997.59|2997.59|2997.59|2997.59|2997.59|2997.59|2997.59|0
1641899160000|2022-01-11 11:06:00|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|2997.47|0
1641899170000|2022-01-11 11:06:10|2997.31|2997.31|2997|2997|2997.31|2997.31|2997|2997|0
1641899180000|2022-01-11 11:06:20|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|0
1641899240000|2022-01-11 11:07:20|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|2996.62|0
1641899250000|2022-01-11 11:07:30|2996.51|2996.51|2996.2|2996.2|2996.51|2996.51|2996.2|2996.2|0
1641899270000|2022-01-11 11:07:50|2996.06|2996.06|2995.86|2995.86|2996.06|2996.06|2995.86|2995.86|0
1641899280000|2022-01-11 11:08:00|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|2995.75|0
1641899290000|2022-01-11 11:08:10|2995.82|2995.82|2995.75|2995.75|2995.82|2995.82|2995.75|2995.75|0
1641899300000|2022-01-11 11:08:20|2995.67|2995.67|2995.35|2995.35|2995.67|2995.67|2995.35|2995.35|0
1641899310000|2022-01-11 11:08:30|2995.19|2995.19|2994.97|2994.97|2995.19|2995.19|2994.97|2994.97|0
1641899320000|2022-01-11 11:08:40|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|2994.53|0
1641899330000|2022-01-11 11:08:50|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|2994.46|0
1641899350000|2022-01-11 11:09:10|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|2994.32|0
1641899360000|2022-01-11 11:09:20|2994.01|2994.01|2993.7|2993.7|2994.01|2994.01|2993.7|2993.7|0
1641899370000|2022-01-11 11:09:30|2993.56|2993.56|2993.56|2993.56|2993.56|2993.56|2993.56|2993.56|0
1641899380000|2022-01-11 11:09:40|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|2993.84|0
1641899390000|2022-01-11 11:09:50|2994.16|2994.16|2994.3|2994.3|2994.3|2994.3|2994.16|2994.16|0
1641899400000|2022-01-11 11:10:00|2994.18|2994.18|2994.32|2994.32|2994.32|2994.32|2994.18|2994.18|0
1641899450000|2022-01-11 11:10:50|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|2994.2|0
1641899460000|2022-01-11 11:11:00|2994.3|2994.3|2994.3|2994.3|2994.3|2994.3|2994.23|2994.23|0
1641899470000|2022-01-11 11:11:10|2994.37|2994.37|2994.43|2994.43|2994.43|2994.43|2994.37|2994.37|0
1641899480000|2022-01-11 11:11:20|2994.36|2994.36|2994.36|2994.36|2994.36|2994.36|2994.36|2994.36|0
1641899500000|2022-01-11 11:11:40|2994.29|2994.29|2994.22|2994.22|2994.29|2994.29|2994.22|2994.22|0
1641899520000|2022-01-11 11:12:00|2994.33|2994.33|2994.44|2994.44|2994.44|2994.44|2994.33|2994.33|0
1641899540000|2022-01-11 11:12:20|2994.32|2994.32|2994.52|2994.52|2994.52|2994.52|2994.32|2994.32|0
1641899560000|2022-01-11 11:12:40|2994.63|2994.63|2994.87|2994.87|2994.91|2994.91|2994.63|2994.63|0
1641899580000|2022-01-11 11:13:00|2994.99|2994.99|2997.65|2997.65|2997.65|2997.65|2994.99|2994.99|0
1641899590000|2022-01-11 11:13:10|2997.34|2997.34|2997.34|2997.34|2997.34|2997.34|2997.34|2997.34|0
1641899600000|2022-01-11 11:13:20|2997.45|2997.45|2997.56|2997.56|2997.56|2997.56|2997.45|2997.45|0
1641899610000|2022-01-11 11:13:30|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|2997.49|0
1641899620000|2022-01-11 11:13:40|2997.36|2997.36|2997.14|2997.14|2997.36|2997.36|2997.14|2997.14|0
1641899630000|2022-01-11 11:13:50|2997.22|2997.22|2996.61|2996.61|2997.22|2997.22|2996.6|2996.6|0
1641899640000|2022-01-11 11:14:00|2996.36|2996.36|2996.34|2996.34|2996.36|2996.36|2996.34|2996.34|0
1641899710000|2022-01-11 11:15:10|2996.12|2996.12|2996.28|2996.28|2996.28|2996.28|2996.12|2996.12|0
1641899720000|2022-01-11 11:15:20|2996.35|2996.35|2996.23|2996.23|2996.35|2996.35|2996.23|2996.23|0
1641899730000|2022-01-11 11:15:30|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|2996.16|0
1641899750000|2022-01-11 11:15:50|2996.23|2996.23|2996.39|2996.39|2996.39|2996.39|2996.23|2996.23|0
1641899760000|2022-01-11 11:16:00|2996.23|2996.23|2995.48|2995.48|2996.23|2996.23|2995.48|2995.48|0
1641899770000|2022-01-11 11:16:10|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|0
1641899780000|2022-01-11 11:16:20|2995.34|2995.34|2995.05|2995.05|2995.34|2995.34|2995.05|2995.05|0
1641899790000|2022-01-11 11:16:30|2994.97|2994.97|2994.97|2994.97|2994.97|2994.97|2994.97|2994.97|0
1641899800000|2022-01-11 11:16:40|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|2994.93|0
1641899830000|2022-01-11 11:17:10|2995|2995|2995|2995|2995|2995|2995|2995|0
1641899840000|2022-01-11 11:17:20|2994.69|2994.69|2994.53|2994.53|2994.69|2994.69|2994.53|2994.53|0
1641899890000|2022-01-11 11:18:10|2994.69|2994.69|2994.91|2994.91|2994.91|2994.91|2994.69|2994.69|0
1641899910000|2022-01-11 11:18:30|2994.77|2994.77|2994.73|2994.73|2994.77|2994.77|2994.73|2994.73|0
1641899930000|2022-01-11 11:18:50|2994.87|2994.87|2995.13|2995.13|2995.13|2995.13|2994.87|2994.87|0
1641899940000|2022-01-11 11:19:00|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|2994.92|0
1641899960000|2022-01-11 11:19:20|2994.84|2994.84|2994.59|2994.59|2994.84|2994.84|2994.59|2994.59|0
1641899980000|2022-01-11 11:19:40|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|2994.35|0
1641899990000|2022-01-11 11:19:50|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|2994.43|0
1641900010000|2022-01-11 11:20:10|2994.5|2994.5|2994.5|2994.5|2994.5|2994.5|2994.5|2994.5|0
1641900020000|2022-01-11 11:20:20|2994.02|2994.02|2993.52|2993.52|2994.02|2994.02|2993.52|2993.52|0
1641900050000|2022-01-11 11:20:50|2993.3|2993.3|2993.45|2993.45|2993.45|2993.45|2993.3|2993.3|0
1641900060000|2022-01-11 11:21:00|2993.34|2993.34|2993.15|2993.15|2993.34|2993.34|2993.15|2993.15|0
1641900070000|2022-01-11 11:21:10|2993.4|2993.4|2993.26|2993.26|2993.4|2993.4|2993.26|2993.26|0
1641900080000|2022-01-11 11:21:20|2993.4|2993.4|2993.54|2993.54|2993.54|2993.54|2993.4|2993.4|0
1641900090000|2022-01-11 11:21:30|2994.17|2994.17|2994.17|2994.17|2994.17|2994.17|2994.17|2994.17|0
1641900110000|2022-01-11 11:21:50|2994.06|2994.06|2994.06|2994.06|2994.06|2994.06|2994.06|2994.06|0
1641900120000|2022-01-11 11:22:00|2994.13|2994.13|2994.5|2994.5|2994.5|2994.5|2994.13|2994.13|0
1641900140000|2022-01-11 11:22:20|2994.66|2994.66|2995.28|2995.28|2995.28|2995.28|2994.66|2994.66|0
1641900150000|2022-01-11 11:22:30|2995.35|2995.35|2995.51|2995.51|2995.51|2995.51|2995.35|2995.35|0
1641900160000|2022-01-11 11:22:40|2995.67|2995.67|2995.58|2995.58|2995.72|2995.72|2995.51|2995.51|0
1641900170000|2022-01-11 11:22:50|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|0
1641900190000|2022-01-11 11:23:10|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|0
1641900200000|2022-01-11 11:23:20|2995.77|2995.77|2995.77|2995.77|2995.85|2995.85|2995.77|2995.77|0
1641900210000|2022-01-11 11:23:30|2995.69|2995.69|2995.77|2995.77|2995.77|2995.77|2995.69|2995.69|0
1641900240000|2022-01-11 11:24:00|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|2995.93|0
1641900270000|2022-01-11 11:24:30|2995.85|2995.85|2995.97|2995.97|2995.97|2995.97|2995.85|2995.85|0
1641900300000|2022-01-11 11:25:00|2995.84|2995.84|2995.78|2995.78|2995.84|2995.84|2995.78|2995.78|0
1641900310000|2022-01-11 11:25:10|2995.65|2995.65|2995.65|2995.65|2995.65|2995.65|2995.65|2995.65|0
1641900320000|2022-01-11 11:25:20|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|2995.71|0
1641900340000|2022-01-11 11:25:40|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|2995.47|0
1641900350000|2022-01-11 11:25:50|2995.31|2995.31|2995.1|2995.1|2995.31|2995.31|2995.1|2995.1|0
1641900360000|2022-01-11 11:26:00|2995.17|2995.17|2995.01|2995.01|2995.17|2995.17|2995.01|2995.01|0
1641900370000|2022-01-11 11:26:10|2994.96|2994.96|2994.84|2994.84|2994.96|2994.96|2994.84|2994.84|0
1641900390000|2022-01-11 11:26:30|2994.73|2994.73|2994.84|2994.84|2994.84|2994.84|2994.73|2994.73|0
1641900420000|2022-01-11 11:27:00|2994.91|2994.91|2994.91|2994.91|2994.91|2994.91|2994.91|2994.91|0
1641900430000|2022-01-11 11:27:10|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|0
1641900470000|2022-01-11 11:27:50|2994.72|2994.72|2994.9|2994.9|2994.9|2994.9|2994.72|2994.72|0
1641900480000|2022-01-11 11:28:00|2995.02|2995.02|2995.14|2995.14|2995.3|2995.3|2995.02|2995.02|0
1641900510000|2022-01-11 11:28:30|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|0
1641900530000|2022-01-11 11:28:50|2995.52|2995.52|2995.39|2995.39|2995.55|2995.55|2995.39|2995.39|0
1641900540000|2022-01-11 11:29:00|2995.25|2995.25|2994.71|2994.71|2995.25|2995.25|2994.71|2994.71|0
1641900550000|2022-01-11 11:29:10|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|2994.64|0
1641900560000|2022-01-11 11:29:20|2994.57|2994.57|2994.43|2994.43|2994.57|2994.57|2994.43|2994.43|0
1641900580000|2022-01-11 11:29:40|2994.32|2994.32|2994.45|2994.45|2994.45|2994.45|2994.32|2994.32|0
1641900590000|2022-01-11 11:29:50|2994.33|2994.33|2994.48|2994.48|2994.48|2994.48|2994.33|2994.33|0
1641900600000|2022-01-11 11:30:00|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|2994.55|0
1641900620000|2022-01-11 11:30:20|2994.67|2994.67|2994.67|2994.67|2994.67|2994.67|2994.67|2994.67|0
1641900630000|2022-01-11 11:30:30|2994.75|2994.75|2994.86|2994.86|2994.86|2994.86|2994.75|2994.75|0
1641900650000|2022-01-11 11:30:50|2995.49|2995.49|2995.79|2995.79|2995.79|2995.79|2995.49|2995.49|0
1641900660000|2022-01-11 11:31:00|2995.68|2995.68|2995.68|2995.68|2995.68|2995.68|2995.68|2995.68|0
1641900700000|2022-01-11 11:31:40|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|2995.46|0
1641900710000|2022-01-11 11:31:50|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|2995.34|0
1641900730000|2022-01-11 11:32:10|2995.5|2995.5|2995.65|2995.65|2995.65|2995.65|2995.5|2995.5|0
1641900760000|2022-01-11 11:32:40|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|2995.72|0
1641900770000|2022-01-11 11:32:50|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|0
1641900780000|2022-01-11 11:33:00|2995.64|2995.64|2995.19|2995.19|2995.64|2995.64|2995.19|2995.19|0
1641900790000|2022-01-11 11:33:10|2995.31|2995.31|2995|2995|2995.31|2995.31|2995|2995|0
1641900800000|2022-01-11 11:33:20|2994.74|2994.74|2994.74|2994.74|2994.74|2994.74|2994.74|2994.74|0
1641900810000|2022-01-11 11:33:30|2994.61|2994.61|2994.77|2994.77|2994.83|2994.83|2994.61|2994.61|0
1641900830000|2022-01-11 11:33:50|2994.64|2994.64|2994.8|2994.8|2994.8|2994.8|2994.64|2994.64|0
1641900840000|2022-01-11 11:34:00|2994.69|2994.69|2994.61|2994.61|2994.69|2994.69|2994.61|2994.61|0
1641900850000|2022-01-11 11:34:10|2994.49|2994.49|2994.49|2994.49|2994.49|2994.49|2994.49|2994.49|0
1641900860000|2022-01-11 11:34:20|2994.63|2994.63|2994.75|2994.75|2994.75|2994.75|2994.63|2994.63|0
1641900870000|2022-01-11 11:34:30|2994.99|2994.99|2995.06|2995.06|2995.06|2995.06|2994.99|2994.99|0
1641900880000|2022-01-11 11:34:40|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|2994.99|0
1641900890000|2022-01-11 11:34:50|2995.13|2995.13|2995.28|2995.28|2995.28|2995.28|2995.13|2995.13|0
1641900900000|2022-01-11 11:35:00|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|2995.35|0
1641900910000|2022-01-11 11:35:10|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|2995.22|0
1641900920000|2022-01-11 11:35:20|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|2995.33|0
1641900960000|2022-01-11 11:36:00|2995.26|2995.26|2995.12|2995.12|2995.26|2995.26|2994.94|2994.94|0
1641900970000|2022-01-11 11:36:10|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|2995.43|0
1641900990000|2022-01-11 11:36:30|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|2995.57|0
1641901000000|2022-01-11 11:36:40|2995.64|2995.64|2996.37|2996.37|2996.37|2996.37|2995.64|2995.64|0
1641901020000|2022-01-11 11:37:00|2996.45|2996.45|2996.31|2996.31|2996.45|2996.45|2996.31|2996.31|0
1641901050000|2022-01-11 11:37:30|2996.1|2996.1|2996.1|2996.1|2996.1|2996.1|2996.1|2996.1|0
1641901060000|2022-01-11 11:37:40|2996|2996|2996|2996|2996|2996|2996|2996|0
1641901070000|2022-01-11 11:37:50|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|0
1641901080000|2022-01-11 11:38:00|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|0
1641901110000|2022-01-11 11:38:30|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|2996.12|0
1641901120000|2022-01-11 11:38:40|2995.99|2995.99|2995.93|2995.93|2995.99|2995.99|2995.93|2995.93|0
1641901160000|2022-01-11 11:39:20|2995.86|2995.86|2995.86|2995.86|2995.86|2995.86|2995.86|2995.86|0
1641901180000|2022-01-11 11:39:40|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|0
1641901190000|2022-01-11 11:39:50|2995.88|2995.88|2995.81|2995.81|2995.88|2995.88|2995.74|2995.74|0
1641901200000|2022-01-11 11:40:00|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|2995.59|0
1641901210000|2022-01-11 11:40:10|2995.27|2995.27|2995.27|2995.27|2995.27|2995.27|2995.27|2995.27|0
1641901250000|2022-01-11 11:40:50|2995.2|2995.2|2995.27|2995.27|2995.27|2995.27|2995.2|2995.2|0
1641901300000|2022-01-11 11:41:40|2995.16|2995.16|2995.22|2995.22|2995.22|2995.22|2995.16|2995.16|0
1641901310000|2022-01-11 11:41:50|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|2995.29|0
1641901320000|2022-01-11 11:42:00|2995.18|2995.18|2995.18|2995.18|2995.18|2995.18|2995.18|2995.18|0
1641901350000|2022-01-11 11:42:30|2995.24|2995.24|2995.07|2995.07|2995.24|2995.24|2995.07|2995.07|0
1641901360000|2022-01-11 11:42:40|2995.39|2995.39|2995.06|2995.06|2995.39|2995.39|2994.75|2994.75|0
1641901380000|2022-01-11 11:43:00|2994.84|2994.84|2994.97|2994.97|2994.97|2994.97|2994.84|2994.84|0
1641901390000|2022-01-11 11:43:10|2994.9|2994.9|2995.18|2995.18|2995.18|2995.18|2994.9|2994.9|0
1641901410000|2022-01-11 11:43:30|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|2994.95|0
1641901420000|2022-01-11 11:43:40|2994.73|2994.73|2994.66|2994.66|2994.73|2994.73|2994.6|2994.6|0
1641901430000|2022-01-11 11:43:50|2994.77|2994.77|2994.28|2994.28|2994.77|2994.77|2994.24|2994.24|0
1641901440000|2022-01-11 11:44:00|2994.14|2994.14|2994.05|2994.05|2994.21|2994.21|2994.05|2994.05|0
1641901470000|2022-01-11 11:44:30|2993.92|2993.92|2993.8|2993.8|2993.92|2993.92|2993.8|2993.8|0
1641901480000|2022-01-11 11:44:40|2993.64|2993.64|2993.43|2993.43|2993.64|2993.64|2993.43|2993.43|0
1641901490000|2022-01-11 11:44:50|2993.29|2993.29|2993.29|2993.29|2993.29|2993.29|2993.29|2993.29|0
1641901500000|2022-01-11 11:45:00|2993.52|2993.52|2993.17|2993.17|2993.52|2993.52|2992.86|2992.86|0
1641901510000|2022-01-11 11:45:10|2993.04|2993.04|2992.77|2992.77|2993.04|2993.04|2992.77|2992.77|0
1641901530000|2022-01-11 11:45:30|2992.47|2992.47|2992.65|2992.65|2992.65|2992.65|2992.47|2992.47|0
1641901540000|2022-01-11 11:45:40|2992.51|2992.51|2992.51|2992.51|2992.51|2992.51|2992.51|2992.51|0
1641901550000|2022-01-11 11:45:50|2992.38|2992.38|2992.27|2992.27|2992.38|2992.38|2992.27|2992.27|0
1641901560000|2022-01-11 11:46:00|2992.14|2992.14|2992.14|2992.14|2992.14|2992.14|2992.14|2992.14|0
1641901570000|2022-01-11 11:46:10|2992.27|2992.27|2992.25|2992.25|2992.27|2992.27|2992.14|2992.14|0
1641901600000|2022-01-11 11:46:40|2992.13|2992.13|2992.25|2992.25|2992.25|2992.25|2992.13|2992.13|0
1641901630000|2022-01-11 11:47:10|2992.56|2992.56|2993.06|2993.06|2993.06|2993.06|2992.41|2992.41|0
1641901640000|2022-01-11 11:47:20|2993.14|2993.14|2993.14|2993.14|2993.14|2993.14|2993.08|2993.08|0
1641901650000|2022-01-11 11:47:30|2993.21|2993.21|2993.34|2993.34|2993.34|2993.34|2993.21|2993.21|0
1641901660000|2022-01-11 11:47:40|2993.27|2993.27|2993.33|2993.33|2993.33|2993.33|2993.27|2993.27|0
1641901680000|2022-01-11 11:48:00|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|2993.39|0
1641901690000|2022-01-11 11:48:10|2993.5|2993.5|2993.5|2993.5|2993.5|2993.5|2993.5|2993.5|0
1641901700000|2022-01-11 11:48:20|2993.39|2993.39|2993.54|2993.54|2993.54|2993.54|2993.39|2993.39|0
1641901730000|2022-01-11 11:48:50|2993.68|2993.68|2993.68|2993.68|2993.68|2993.68|2993.68|2993.68|0
1641901800000|2022-01-11 11:50:00|2993.56|2993.56|2993.13|2993.13|2993.56|2993.56|2993.13|2993.13|0
1641901820000|2022-01-11 11:50:20|2993.4|2993.4|2993.26|2993.26|2993.4|2993.4|2993.26|2993.26|0
1641901830000|2022-01-11 11:50:30|2993.4|2993.4|2993.4|2993.4|2993.4|2993.4|2993.4|2993.4|0
1641901840000|2022-01-11 11:50:40|2993.28|2993.28|2993.28|2993.28|2993.28|2993.28|2993.28|2993.28|0
1641901850000|2022-01-11 11:50:50|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|2993.21|0
1641901860000|2022-01-11 11:51:00|2992.82|2992.82|2992.82|2992.82|2992.82|2992.82|2992.82|2992.82|0
1641901870000|2022-01-11 11:51:10|2992.89|2992.89|2992.82|2992.82|2992.89|2992.89|2992.82|2992.82|0
1641901880000|2022-01-11 11:51:20|2992.51|2992.51|2992.51|2992.51|2992.51|2992.51|2992.51|2992.51|0
1641901890000|2022-01-11 11:51:30|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|2992.45|0
1641901930000|2022-01-11 11:52:10|2992.31|2992.31|2992.31|2992.31|2992.31|2992.31|2992.24|2992.24|0
1641901940000|2022-01-11 11:52:20|2992.18|2992.18|2992.09|2992.09|2992.25|2992.25|2992.09|2992.09|0
1641901960000|2022-01-11 11:52:40|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|2992.22|0
1641901970000|2022-01-11 11:52:50|2992.07|2992.07|2992.07|2992.07|2992.07|2992.07|2992.07|2992.07|0
1641901980000|2022-01-11 11:53:00|2992.21|2992.21|2992.27|2992.27|2992.27|2992.27|2992.07|2992.07|0
1641902010000|2022-01-11 11:53:30|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|2992.2|0
1641902020000|2022-01-11 11:53:40|2992.04|2992.04|2992.04|2992.04|2992.04|2992.04|2992.04|2992.04|0
1641902040000|2022-01-11 11:54:00|2992.11|2992.11|2991.99|2991.99|2992.11|2992.11|2991.99|2991.99|0
1641902050000|2022-01-11 11:54:10|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|2992.6|0
1641902060000|2022-01-11 11:54:20|2992.44|2992.44|2992.29|2992.29|2992.44|2992.44|2992.29|2992.29|0
1641902070000|2022-01-11 11:54:30|2992.15|2992.15|2992.02|2992.02|2992.15|2992.15|2992.02|2992.02|0
1641902080000|2022-01-11 11:54:40|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|0
1641902090000|2022-01-11 11:54:50|2991.78|2991.78|2991.89|2991.89|2991.89|2991.89|2991.78|2991.78|0
1641902100000|2022-01-11 11:55:00|2992.03|2992.03|2992.08|2992.08|2992.08|2992.08|2991.96|2991.96|0
1641902110000|2022-01-11 11:55:10|2991.92|2991.92|2991.87|2991.87|2991.92|2991.92|2991.69|2991.69|0
1641902120000|2022-01-11 11:55:20|2991.74|2991.74|2992.29|2992.29|2992.29|2992.29|2991.74|2991.74|0
1641902150000|2022-01-11 11:55:50|2992.16|2992.16|2992.16|2992.16|2992.16|2992.16|2992.16|2992.16|0
1641902160000|2022-01-11 11:56:00|2992.03|2992.03|2991.67|2991.67|2992.11|2992.11|2991.67|2991.67|0
1641902170000|2022-01-11 11:56:10|2991.53|2991.53|2991.53|2991.53|2991.53|2991.53|2991.53|2991.53|0
1641902190000|2022-01-11 11:56:30|2991.65|2991.65|2991.77|2991.77|2991.77|2991.77|2991.65|2991.65|0
1641902220000|2022-01-11 11:57:00|2991.66|2991.66|2991.92|2991.92|2991.92|2991.92|2991.66|2991.66|0
1641902230000|2022-01-11 11:57:10|2991.61|2991.61|2992.18|2992.18|2992.58|2992.58|2991.61|2991.61|0
1641902240000|2022-01-11 11:57:20|2991.76|2991.76|2991.76|2991.76|2991.76|2991.76|2991.76|2991.76|0
1641902280000|2022-01-11 11:58:00|2992.08|2992.08|2992.08|2992.08|2992.08|2992.08|2992.08|2992.08|0
1641902310000|2022-01-11 11:58:30|2992.29|2992.29|2992.43|2992.43|2992.43|2992.43|2992.22|2992.22|0
1641902350000|2022-01-11 11:59:10|2992.35|2992.35|2992.31|2992.31|2992.35|2992.35|2992.31|2992.31|0
1641902370000|2022-01-11 11:59:30|2992.67|2992.67|2992.73|2992.73|2992.73|2992.73|2992.67|2992.67|0
1641902380000|2022-01-11 11:59:40|2992.85|2992.85|2992.85|2992.85|2992.85|2992.85|2992.85|2992.85|0
1641902390000|2022-01-11 11:59:50|2992.97|2992.97|2992.85|2992.85|2992.97|2992.97|2992.85|2992.85|0
1641902400000|2022-01-11 12:00:00|2992.61|2992.61|2992.67|2992.67|2992.67|2992.67|2992.61|2992.61|0
1641902410000|2022-01-11 12:00:10|2992.83|2992.83|2992.63|2992.63|2992.9|2992.9|2992.63|2992.63|0
1641902430000|2022-01-11 12:00:30|2992.37|2992.37|2992.86|2992.86|2992.86|2992.86|2992.34|2992.34|0
1641902440000|2022-01-11 12:00:40|2992.92|2992.92|2993.19|2993.19|2993.19|2993.19|2992.92|2992.92|0
1641902450000|2022-01-11 12:00:50|2993.47|2993.47|2993.47|2993.47|2993.47|2993.47|2993.47|2993.47|0
1641902460000|2022-01-11 12:01:00|2993.6|2993.6|2993.6|2993.6|2993.6|2993.6|2993.6|2993.6|0
1641902480000|2022-01-11 12:01:20|2993.67|2993.67|2993.67|2993.67|2993.67|2993.67|2993.67|2993.67|0
1641902490000|2022-01-11 12:01:30|2993.6|2993.6|2993.24|2993.24|2993.67|2993.67|2993.24|2993.24|0
1641902500000|2022-01-11 12:01:40|2993.12|2993.12|2993.15|2993.15|2993.15|2993.15|2992.82|2992.82|0
1641902520000|2022-01-11 12:02:00|2993.03|2993.03|2993.09|2993.09|2993.09|2993.09|2993.03|2993.03|0
1641902530000|2022-01-11 12:02:10|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|2992.96|0
1641902540000|2022-01-11 12:02:20|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|2993.2|0
1641902570000|2022-01-11 12:02:50|2993.68|2993.68|2993.84|2993.84|2993.84|2993.84|2993.68|2993.68|0
1641902580000|2022-01-11 12:03:00|2993.98|2993.98|2993.82|2993.82|2993.98|2993.98|2993.82|2993.82|0
1641902590000|2022-01-11 12:03:10|2993.69|2993.69|2993.76|2993.76|2993.76|2993.76|2993.69|2993.69|0
1641902610000|2022-01-11 12:03:30|2993.83|2993.83|2993.76|2993.76|2993.83|2993.83|2993.76|2993.76|0
1641902620000|2022-01-11 12:03:40|2993.89|2993.89|2993.93|2993.93|2993.93|2993.93|2993.89|2993.89|0
1641902630000|2022-01-11 12:03:50|2994.06|2994.06|2993.88|2993.88|2994.06|2994.06|2993.75|2993.75|0
1641902730000|2022-01-11 12:05:30|2993.94|2993.94|2994.07|2994.07|2994.07|2994.07|2993.94|2993.94|0
1641902750000|2022-01-11 12:05:50|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|2994.23|0
1641902760000|2022-01-11 12:06:00|2994.16|2994.16|2994.16|2994.16|2994.16|2994.16|2994.16|2994.16|0
1641902810000|2022-01-11 12:06:50|2994.09|2994.09|2994.09|2994.09|2994.09|2994.09|2994.09|2994.09|0
1641902870000|2022-01-11 12:07:50|2993.78|2993.78|2993.78|2993.78|2993.78|2993.78|2993.78|2993.78|0
1641902880000|2022-01-11 12:08:00|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|0
1641902890000|2022-01-11 12:08:10|2993.4|2993.4|2993.4|2993.4|2993.4|2993.4|2993.4|2993.4|0
1641902910000|2022-01-11 12:08:30|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|2993.44|0
1641902960000|2022-01-11 12:09:20|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|2993.71|0
1641902970000|2022-01-11 12:09:30|2993.87|2993.87|2994.37|2994.37|2994.37|2994.37|2993.87|2993.87|0
1641902980000|2022-01-11 12:09:40|2994.7|2994.7|2994.65|2994.65|2994.7|2994.7|2994.65|2994.65|0
1641902990000|2022-01-11 12:09:50|2994.73|2994.73|2994.62|2994.62|2994.73|2994.73|2994.57|2994.57|0
1641903000000|2022-01-11 12:10:00|2994.93|2994.93|2995.05|2995.05|2995.05|2995.05|2994.93|2994.93|0
1641903010000|2022-01-11 12:10:10|2995.18|2995.18|2995.41|2995.41|2995.41|2995.41|2995.18|2995.18|0
1641903050000|2022-01-11 12:10:50|2995.66|2995.66|2995.97|2995.97|2995.97|2995.97|2995.66|2995.66|0
1641903090000|2022-01-11 12:11:30|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|0
1641903100000|2022-01-11 12:11:40|2995.53|2995.53|2995.53|2995.53|2995.53|2995.53|2995.53|2995.53|0
1641903130000|2022-01-11 12:12:10|2995.69|2995.69|2995.69|2995.69|2995.69|2995.69|2995.69|2995.69|0
1641903150000|2022-01-11 12:12:30|2995.75|2995.75|2995.63|2995.63|2995.75|2995.75|2995.63|2995.63|0
1641903160000|2022-01-11 12:12:40|2995.49|2995.49|2995.63|2995.63|2995.63|2995.63|2995.49|2995.49|0
1641903170000|2022-01-11 12:12:50|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|0
1641903180000|2022-01-11 12:13:00|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|0
1641903210000|2022-01-11 12:13:30|2995.7|2995.7|2995.84|2995.84|2995.84|2995.84|2995.7|2995.7|0
1641903220000|2022-01-11 12:13:40|2995.77|2995.77|2995.77|2995.77|2995.84|2995.84|2995.77|2995.77|0
1641903230000|2022-01-11 12:13:50|2995.84|2995.84|2995.77|2995.77|2995.84|2995.84|2995.77|2995.77|0
1641903250000|2022-01-11 12:14:10|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|2995.45|0
1641903270000|2022-01-11 12:14:30|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|2995.77|0
1641903280000|2022-01-11 12:14:40|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|0
1641903290000|2022-01-11 12:14:50|2996.05|2996.05|2995.89|2995.89|2996.05|2996.05|2995.89|2995.89|0
1641903310000|2022-01-11 12:15:10|2995.96|2995.96|2995.82|2995.82|2995.96|2995.96|2995.82|2995.82|0
1641903350000|2022-01-11 12:15:50|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|2995.7|0
1641903370000|2022-01-11 12:16:10|2995.45|2995.45|2995.2|2995.2|2995.45|2995.45|2995.2|2995.2|0
1641903420000|2022-01-11 12:17:00|2995.31|2995.31|2995.47|2995.47|2995.54|2995.54|2995.31|2995.31|0
1641903430000|2022-01-11 12:17:10|2995.8|2995.8|2995.56|2995.56|2995.8|2995.8|2995.56|2995.56|0
1641903440000|2022-01-11 12:17:20|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|2995.63|0
1641903450000|2022-01-11 12:17:30|2995.5|2995.5|2995.64|2995.64|2995.64|2995.64|2995.48|2995.48|0
1641903460000|2022-01-11 12:17:40|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|2995.79|0
1641903490000|2022-01-11 12:18:10|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|2995.64|0
1641903530000|2022-01-11 12:18:50|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|2995.51|0
1641903590000|2022-01-11 12:19:50|2995.4|2995.4|2995.4|2995.4|2995.4|2995.4|2995.4|2995.4|0
1641903610000|2022-01-11 12:20:10|2995.56|2995.56|2995.56|2995.56|2995.56|2995.56|2995.56|2995.56|0
1641903620000|2022-01-11 12:20:20|2995.67|2995.67|2995.94|2995.94|2995.94|2995.94|2995.67|2995.67|0
1641903630000|2022-01-11 12:20:30|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|2996.05|0
1641903640000|2022-01-11 12:20:40|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|0
1641903660000|2022-01-11 12:21:00|2995.6|2995.6|2995.85|2995.85|2995.85|2995.85|2995.6|2995.6|0
1641903670000|2022-01-11 12:21:10|2995.98|2995.98|2996.04|2996.04|2996.04|2996.04|2995.98|2995.98|0
1641903700000|2022-01-11 12:21:40|2996.12|2996.12|2996.05|2996.05|2996.12|2996.12|2996.05|2996.05|0
1641903750000|2022-01-11 12:22:30|2995.98|2995.98|2995.85|2995.85|2995.98|2995.98|2995.85|2995.85|0
1641903760000|2022-01-11 12:22:40|2995.92|2995.92|2996.08|2996.08|2996.08|2996.08|2995.92|2995.92|0
1641903770000|2022-01-11 12:22:50|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|2996.32|0
1641903780000|2022-01-11 12:23:00|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|2996.45|0
1641903790000|2022-01-11 12:23:10|2996.61|2996.61|2996.74|2996.74|2996.74|2996.74|2996.61|2996.61|0
1641903800000|2022-01-11 12:23:20|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|2997.11|0
1641903830000|2022-01-11 12:23:50|2997.33|2997.33|2997.33|2997.33|2997.33|2997.33|2997.33|2997.33|0
1641903860000|2022-01-11 12:24:20|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|2997.26|0
1641903870000|2022-01-11 12:24:30|2997.33|2997.33|2997.33|2997.33|2997.33|2997.33|2997.33|2997.33|0
1641903890000|2022-01-11 12:24:50|2997.21|2997.21|2996.93|2996.93|2997.21|2997.21|2996.93|2996.93|0
1641903900000|2022-01-11 12:25:00|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|0
1641903910000|2022-01-11 12:25:10|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|2996.73|0
1641903950000|2022-01-11 12:25:50|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|2996.61|0
1641903980000|2022-01-11 12:26:20|2996.65|2996.65|2996.53|2996.53|2996.65|2996.65|2996.53|2996.53|0
1641904020000|2022-01-11 12:27:00|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|2996.66|0
1641904080000|2022-01-11 12:28:00|2996.92|2996.92|2997|2997|2997|2997|2996.92|2996.92|0
1641904100000|2022-01-11 12:28:20|2997.14|2997.14|2997.28|2997.28|2997.28|2997.28|2997.14|2997.14|0
1641904110000|2022-01-11 12:28:30|2997.35|2997.35|2997.35|2997.35|2997.35|2997.35|2997.35|2997.35|0
1641904140000|2022-01-11 12:29:00|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|2997.51|0
1641904160000|2022-01-11 12:29:20|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|2997.58|0
1641904170000|2022-01-11 12:29:30|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|0
1641904200000|2022-01-11 12:30:00|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|0
1641904220000|2022-01-11 12:30:20|2997.64|2997.64|2997.67|2997.67|2997.67|2997.67|2997.64|2997.64|0
1641904230000|2022-01-11 12:30:30|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|2997.54|0
1641904240000|2022-01-11 12:30:40|2997.8|2997.8|2997.33|2997.33|2997.8|2997.8|2997.33|2997.33|0
1641904260000|2022-01-11 12:31:00|2997.19|2997.19|2997.33|2997.33|2997.33|2997.33|2997.19|2997.19|0
1641904290000|2022-01-11 12:31:30|2997.44|2997.44|2997.76|2997.76|2997.76|2997.76|2997.44|2997.44|0
1641904300000|2022-01-11 12:31:40|2997.87|2997.87|2997.72|2997.72|2997.87|2997.87|2997.72|2997.72|0
1641904310000|2022-01-11 12:31:50|2997.57|2997.57|2997.43|2997.43|2997.57|2997.57|2997.43|2997.43|0
1641904330000|2022-01-11 12:32:10|2997.55|2997.55|2997.46|2997.46|2997.68|2997.68|2997.46|2997.46|0
1641904340000|2022-01-11 12:32:20|2997.39|2997.39|2997.53|2997.53|2997.6|2997.6|2997.39|2997.39|0
1641904350000|2022-01-11 12:32:30|2997.8|2997.8|2997.8|2997.8|2997.8|2997.8|2997.8|2997.8|0
1641904380000|2022-01-11 12:33:00|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|0
1641904410000|2022-01-11 12:33:30|2997.95|2997.95|2998.02|2998.02|2998.02|2998.02|2997.95|2997.95|0
1641904420000|2022-01-11 12:33:40|2997.95|2997.95|2997.97|2997.97|2997.97|2997.97|2997.83|2997.83|0
1641904440000|2022-01-11 12:34:00|2998.1|2998.1|2998.1|2998.1|2998.1|2998.1|2998.1|2998.1|0
1641904450000|2022-01-11 12:34:10|2997.97|2997.97|2997.84|2997.84|2997.97|2997.97|2997.84|2997.84|0
1641904470000|2022-01-11 12:34:30|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|2997.99|0
1641904500000|2022-01-11 12:35:00|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|2998.31|0
1641904510000|2022-01-11 12:35:10|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|0
1641904520000|2022-01-11 12:35:20|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|0
1641904530000|2022-01-11 12:35:30|2998.29|2998.29|2998.4|2998.4|2998.4|2998.4|2998.29|2998.29|0
1641904560000|2022-01-11 12:36:00|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|2998.36|0
1641904600000|2022-01-11 12:36:40|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|2998.08|0
1641904620000|2022-01-11 12:37:00|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|0
1641904630000|2022-01-11 12:37:10|2998.41|2998.41|2998.55|2998.55|2998.55|2998.55|2998.41|2998.41|0
1641904640000|2022-01-11 12:37:20|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|2998.94|0
1641904680000|2022-01-11 12:38:00|2999.06|2999.06|2999.18|2999.18|2999.18|2999.18|2999.06|2999.06|0
1641904700000|2022-01-11 12:38:20|2999.5|2999.5|2999.5|2999.5|2999.5|2999.5|2999.5|2999.5|0
1641904710000|2022-01-11 12:38:30|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|0
1641904720000|2022-01-11 12:38:40|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|2999.53|0
1641904730000|2022-01-11 12:38:50|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|2999.13|0
1641904770000|2022-01-11 12:39:30|2999.08|2999.08|2998.96|2998.96|2999.08|2999.08|2998.96|2998.96|0
1641904780000|2022-01-11 12:39:40|2998.85|2998.85|2998.96|2998.96|2998.96|2998.96|2998.85|2998.85|0
1641904800000|2022-01-11 12:40:00|2998.89|2998.89|2998.42|2998.42|2998.89|2998.89|2998.42|2998.42|0
1641904810000|2022-01-11 12:40:10|2998.53|2998.53|2998.59|2998.59|2998.59|2998.59|2998.53|2998.53|0
1641904820000|2022-01-11 12:40:20|2998.66|2998.66|2998.89|2998.89|2998.89|2998.89|2998.66|2998.66|0
1641904830000|2022-01-11 12:40:30|2998.73|2998.73|2998.8|2998.8|2998.8|2998.8|2998.73|2998.73|0
1641904890000|2022-01-11 12:41:30|2998.87|2998.87|2998.87|2998.87|2998.87|2998.87|2998.87|2998.87|0
1641904940000|2022-01-11 12:42:20|2999.03|2999.03|2998.88|2998.88|2999.03|2999.03|2998.88|2998.88|0
1641905000000|2022-01-11 12:43:20|2999.04|2999.04|2999.04|2999.04|2999.04|2999.04|2999.04|2999.04|0
1641905060000|2022-01-11 12:44:20|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|2998.78|0
1641905070000|2022-01-11 12:44:30|2998.65|2998.65|2998.25|2998.25|2998.65|2998.65|2998.25|2998.25|0
1641905080000|2022-01-11 12:44:40|2998.1|2998.1|2998.1|2998.1|2998.1|2998.1|2997.96|2997.96|0
1641905110000|2022-01-11 12:45:10|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|0
1641905160000|2022-01-11 12:46:00|2998|2998|2998.86|2998.86|2998.86|2998.86|2998|2998|0
1641905170000|2022-01-11 12:46:10|2999.17|2999.17|2999.04|2999.04|2999.17|2999.17|2999.04|2999.04|0
1641905180000|2022-01-11 12:46:20|2999.19|2999.19|2999.08|2999.08|2999.19|2999.19|2999.08|2999.08|0
1641905190000|2022-01-11 12:46:30|2999.19|2999.19|2999.19|2999.19|2999.19|2999.19|2999.19|2999.19|0
1641905200000|2022-01-11 12:46:40|2999.08|2999.08|2998.82|2998.82|2999.08|2999.08|2998.82|2998.82|0
1641905230000|2022-01-11 12:47:10|2998.66|2998.66|2998.74|2998.74|2998.82|2998.82|2998.66|2998.66|0
1641905240000|2022-01-11 12:47:20|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|2998.7|0
1641905250000|2022-01-11 12:47:30|2998.56|2998.56|2998.31|2998.31|2998.56|2998.56|2998.31|2998.31|0
1641905260000|2022-01-11 12:47:40|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|2998.18|0
1641905280000|2022-01-11 12:48:00|2998.11|2998.11|2998.11|2998.11|2998.11|2998.11|2998.11|2998.11|0
1641905290000|2022-01-11 12:48:10|2998.36|2998.36|2997.99|2997.99|2998.36|2998.36|2997.99|2997.99|0
1641905320000|2022-01-11 12:48:40|2997.73|2997.73|2997.6|2997.6|2997.73|2997.73|2997.6|2997.6|0
1641905330000|2022-01-11 12:48:50|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|2997.73|0
1641905350000|2022-01-11 12:49:10|2997.61|2997.61|2997.47|2997.47|2997.61|2997.61|2997.47|2997.47|0
1641905370000|2022-01-11 12:49:30|2997.34|2997.34|2997.08|2997.08|2997.34|2997.34|2997.08|2997.08|0
1641905410000|2022-01-11 12:50:10|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|0
1641905420000|2022-01-11 12:50:20|2996.89|2996.89|2997.05|2997.05|2997.05|2997.05|2996.89|2996.89|0
1641905450000|2022-01-11 12:50:50|2996.75|2996.75|2996.86|2996.86|2996.99|2996.99|2996.75|2996.75|0
1641905460000|2022-01-11 12:51:00|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|0
1641905470000|2022-01-11 12:51:10|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|2996.88|0
1641905480000|2022-01-11 12:51:20|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|2997.02|0
1641905490000|2022-01-11 12:51:30|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|0
1641905500000|2022-01-11 12:51:40|2996.87|2996.87|2996.74|2996.74|2996.87|2996.87|2996.74|2996.74|0
1641905510000|2022-01-11 12:51:50|2996.87|2996.87|2996.74|2996.74|2996.87|2996.87|2996.74|2996.74|0
1641905520000|2022-01-11 12:52:00|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|2996.87|0
1641905530000|2022-01-11 12:52:10|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|2996.72|0
1641905540000|2022-01-11 12:52:20|2996.58|2996.58|2996.58|2996.58|2996.58|2996.58|2996.32|2996.32|0
1641905580000|2022-01-11 12:53:00|2996.34|2996.34|2996.41|2996.41|2996.41|2996.41|2996.34|2996.34|0
1641905600000|2022-01-11 12:53:20|2996.55|2996.55|2996.48|2996.48|2996.55|2996.55|2996.48|2996.48|0
1641905610000|2022-01-11 12:53:30|2996.44|2996.44|2996.28|2996.28|2996.44|2996.44|2996.28|2996.28|0
1641905630000|2022-01-11 12:53:50|2996.35|2996.35|2996.49|2996.49|2996.49|2996.49|2996.35|2996.35|0
1641905640000|2022-01-11 12:54:00|2996.53|2996.53|2996.37|2996.37|2996.53|2996.53|2996.37|2996.37|0
1641905700000|2022-01-11 12:55:00|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|2996.53|0
1641905730000|2022-01-11 12:55:30|2996.6|2996.6|2996.44|2996.44|2996.6|2996.6|2996.44|2996.44|0
1641905740000|2022-01-11 12:55:40|2996.37|2996.37|2996.23|2996.23|2996.37|2996.37|2996.23|2996.23|0
1641905750000|2022-01-11 12:55:50|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|2996.09|0
1641905760000|2022-01-11 12:56:00|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|2995.94|0
1641905780000|2022-01-11 12:56:20|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|2996.07|0
1641905790000|2022-01-11 12:56:30|2995.95|2995.95|2995.95|2995.95|2995.95|2995.95|2995.95|2995.95|0
1641905800000|2022-01-11 12:56:40|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|2995.81|0
1641905810000|2022-01-11 12:56:50|2995.56|2995.56|2995.43|2995.43|2995.56|2995.56|2995.43|2995.43|0
1641905830000|2022-01-11 12:57:10|2995.56|2995.56|2995.56|2995.56|2995.56|2995.56|2995.56|2995.56|0
1641905840000|2022-01-11 12:57:20|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|2995.49|0
1641905870000|2022-01-11 12:57:50|2995.57|2995.57|2995.7|2995.7|2995.7|2995.7|2995.57|2995.57|0
1641905880000|2022-01-11 12:58:00|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|2995.58|0
1641905890000|2022-01-11 12:58:10|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|2995.89|0
1641905910000|2022-01-11 12:58:30|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|2996.03|0
1641905970000|2022-01-11 12:59:30|2995.66|2995.66|2995.66|2995.66|2995.66|2995.66|2995.66|2995.66|0
1641905990000|2022-01-11 12:59:50|2995.54|2995.54|2995.29|2995.29|2995.54|2995.54|2995.29|2995.29|0
1641906000000|2022-01-11 13:00:00|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|2995.03|0
1641906010000|2022-01-11 13:00:10|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|2994.79|0
1641906020000|2022-01-11 13:00:20|2994.47|2994.47|2994.63|2994.63|2994.63|2994.63|2994.47|2994.47|0
1641906030000|2022-01-11 13:00:30|2994.87|2994.87|2994.51|2994.51|2994.87|2994.87|2994.51|2994.51|0
1641906050000|2022-01-11 13:00:50|2994.58|2994.58|2994.84|2994.84|2994.84|2994.84|2994.58|2994.58|0
1641906070000|2022-01-11 13:01:10|2994.72|2994.72|2994.65|2994.65|2994.72|2994.72|2994.65|2994.65|0
1641906090000|2022-01-11 13:01:30|2994.51|2994.51|2994.23|2994.23|2994.51|2994.51|2994.23|2994.23|0
1641906110000|2022-01-11 13:01:50|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|2993.97|0
1641906120000|2022-01-11 13:02:00|2994.1|2994.1|2993.98|2993.98|2994.1|2994.1|2993.98|2993.98|0
1641906130000|2022-01-11 13:02:10|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|2994.14|0
1641906250000|2022-01-11 13:04:10|2994.26|2994.26|2994.14|2994.14|2994.26|2994.26|2994.14|2994.14|0
1641906280000|2022-01-11 13:04:40|2993.87|2993.87|2993.51|2993.51|2994.14|2994.14|2993.51|2993.51|0
1641906290000|2022-01-11 13:04:50|2993.38|2993.38|2993.4|2993.4|2993.51|2993.51|2993.38|2993.38|0
1641906320000|2022-01-11 13:05:20|2993.24|2993.24|2993.24|2993.24|2993.24|2993.24|2993.24|2993.24|0
1641906330000|2022-01-11 13:05:30|2993.56|2993.56|2993.96|2993.96|2993.96|2993.96|2993.56|2993.56|0
1641906340000|2022-01-11 13:05:40|2994.08|2994.08|2993.96|2993.96|2994.08|2994.08|2993.96|2993.96|0
1641906350000|2022-01-11 13:05:50|2993.85|2993.85|2993.85|2993.85|2993.85|2993.85|2993.85|2993.85|0
1641906360000|2022-01-11 13:06:00|2993.72|2993.72|2993.72|2993.72|2993.72|2993.72|2993.72|2993.72|0
1641906370000|2022-01-11 13:06:10|2993.85|2993.85|2993.51|2993.51|2993.85|2993.85|2993.51|2993.51|0
1641906380000|2022-01-11 13:06:20|2993.39|2993.39|2993.27|2993.27|2993.39|2993.39|2993.27|2993.27|0
1641906390000|2022-01-11 13:06:30|2993.33|2993.33|2993.45|2993.45|2993.45|2993.45|2993.33|2993.33|0
1641906400000|2022-01-11 13:06:40|2993.19|2993.19|2993.45|2993.45|2993.45|2993.45|2993.19|2993.19|0
1641906440000|2022-01-11 13:07:20|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|2993.38|0
1641906450000|2022-01-11 13:07:30|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|2993.11|0
1641906480000|2022-01-11 13:08:00|2993.38|2993.38|2993.25|2993.25|2993.38|2993.38|2993.25|2993.25|0
1641906510000|2022-01-11 13:08:30|2992.94|2992.94|2993.05|2993.05|2993.05|2993.05|2992.94|2992.94|0
1641906520000|2022-01-11 13:08:40|2993.18|2993.18|2993.05|2993.05|2993.18|2993.18|2993.05|2993.05|0
1641906540000|2022-01-11 13:09:00|2993.18|2993.18|2993.18|2993.18|2993.18|2993.18|2993.18|2993.18|0
1641906560000|2022-01-11 13:09:20|2993.05|2993.05|2993.05|2993.05|2993.05|2993.05|2993.05|2993.05|0
1641906570000|2022-01-11 13:09:30|2992.92|2992.92|2992.92|2992.92|2992.92|2992.92|2992.92|2992.92|0
1641906580000|2022-01-11 13:09:40|2993.05|2993.05|2992.79|2992.79|2993.05|2993.05|2992.79|2992.79|0
1641906590000|2022-01-11 13:09:50|2992.92|2992.92|2992.92|2992.92|2992.92|2992.92|2992.85|2992.85|0
1641906620000|2022-01-11 13:10:20|2992.88|2992.88|2992.84|2992.84|2992.88|2992.88|2992.84|2992.84|0
1641906630000|2022-01-11 13:10:30|2992.77|2992.77|2992.9|2992.9|2992.9|2992.9|2992.77|2992.77|0
1641906640000|2022-01-11 13:10:40|2992.74|2992.74|2992.58|2992.58|2992.74|2992.74|2992.58|2992.58|0
1641906660000|2022-01-11 13:11:00|2993.06|2993.06|2993.17|2993.17|2993.17|2993.17|2993.06|2993.06|0
1641906670000|2022-01-11 13:11:10|2993.29|2993.29|2993.29|2993.29|2993.29|2993.29|2993.29|2993.29|0
1641906690000|2022-01-11 13:11:30|2993.16|2993.16|2993|2993|2993.16|2993.16|2993|2993|0
1641906770000|2022-01-11 13:12:50|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|2993.27|0
1641906800000|2022-01-11 13:13:20|2993.13|2993.13|2993|2993|2993.13|2993.13|2993|2993|0
1641906880000|2022-01-11 13:14:40|2992.84|2992.84|2992.72|2992.72|2992.84|2992.84|2992.72|2992.72|0
1641906930000|2022-01-11 13:15:30|2992.83|2992.83|2992.7|2992.7|2992.83|2992.83|2992.7|2992.7|0
1641906950000|2022-01-11 13:15:50|2992.76|2992.76|2992.76|2992.76|2992.76|2992.76|2992.76|2992.76|0
1641906960000|2022-01-11 13:16:00|2992.6|2992.6|2992.47|2992.47|2992.6|2992.6|2992.47|2992.47|0
1641906980000|2022-01-11 13:16:20|2992.78|2992.78|2992.78|2992.78|2992.78|2992.78|2992.78|2992.78|0
1641907020000|2022-01-11 13:17:00|2992.47|2992.47|2992.78|2992.78|2992.78|2992.78|2992.47|2992.47|0
1641907040000|2022-01-11 13:17:20|2992.85|2992.85|2992.85|2992.85|2992.85|2992.85|2992.85|2992.85|0
1641907090000|2022-01-11 13:18:10|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|2992.59|0
1641907100000|2022-01-11 13:18:20|2992.46|2992.46|2992.34|2992.34|2992.46|2992.46|2992.34|2992.34|0
1641907130000|2022-01-11 13:18:50|2992.23|2992.23|2992.45|2992.45|2992.45|2992.45|2992.23|2992.23|0
1641907170000|2022-01-11 13:19:30|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|2992.41|0
1641907190000|2022-01-11 13:19:50|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|0
1641907200000|2022-01-11 13:20:00|2992.23|2992.23|2992.3|2992.3|2992.3|2992.3|2992.23|2992.23|0
1641907210000|2022-01-11 13:20:10|2992.18|2992.18|2992.37|2992.37|2992.37|2992.37|2992.18|2992.18|0
1641907220000|2022-01-11 13:20:20|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|0
1641907250000|2022-01-11 13:20:50|2992.24|2992.24|2992.24|2992.24|2992.24|2992.24|2992.24|2992.24|0
1641907260000|2022-01-11 13:21:00|2992.13|2992.13|2992.13|2992.13|2992.13|2992.13|2992.13|2992.13|0
1641907270000|2022-01-11 13:21:10|2992.09|2992.09|2991.98|2991.98|2992.09|2992.09|2991.98|2991.98|0
1641907290000|2022-01-11 13:21:30|2991.82|2991.82|2991.85|2991.85|2992.14|2992.14|2991.82|2991.82|0
1641907300000|2022-01-11 13:21:40|2991.88|2991.88|2991.88|2991.88|2991.88|2991.88|2991.88|2991.88|0
1641907320000|2022-01-11 13:22:00|2991.83|2991.83|2991.65|2991.65|2991.83|2991.83|2991.65|2991.65|0
1641907330000|2022-01-11 13:22:10|2991.78|2991.78|2991.78|2991.78|2991.78|2991.78|2991.78|2991.78|0
1641907360000|2022-01-11 13:22:40|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|0
1641907380000|2022-01-11 13:23:00|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|2991.61|0
1641907410000|2022-01-11 13:23:30|2991.49|2991.49|2991.49|2991.49|2991.49|2991.49|2991.49|2991.49|0
1641907430000|2022-01-11 13:23:50|2991.55|2991.55|2991.49|2991.49|2991.55|2991.55|2991.49|2991.49|0
1641907450000|2022-01-11 13:24:10|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|2991.36|0
1641907470000|2022-01-11 13:24:30|2991.42|2991.42|2991.42|2991.42|2991.42|2991.42|2991.42|2991.42|0
1641907480000|2022-01-11 13:24:40|2991.47|2991.47|2991.78|2991.78|2991.78|2991.78|2991.47|2991.47|0
1641907490000|2022-01-11 13:24:50|2991.57|2991.57|2991.57|2991.57|2991.57|2991.57|2991.57|2991.57|0
1641907500000|2022-01-11 13:25:00|2991.5|2991.5|2991.5|2991.5|2991.63|2991.63|2991.5|2991.5|0
1641907550000|2022-01-11 13:25:50|2991.57|2991.57|2991.41|2991.41|2991.57|2991.57|2991.41|2991.41|0
1641907580000|2022-01-11 13:26:20|2991.52|2991.52|2992.08|2992.08|2992.08|2992.08|2991.52|2991.52|0
1641907590000|2022-01-11 13:26:30|2992.19|2992.19|2992.06|2992.06|2992.19|2992.19|2992.06|2992.06|0
1641907620000|2022-01-11 13:27:00|2992.13|2992.13|2992.13|2992.13|2992.13|2992.13|2992.13|2992.13|0
1641907640000|2022-01-11 13:27:20|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|0
1641907680000|2022-01-11 13:28:00|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|2992.43|0
1641907700000|2022-01-11 13:28:20|2992.56|2992.56|2992.56|2992.56|2992.56|2992.56|2992.56|2992.56|0
1641907710000|2022-01-11 13:28:30|2992.68|2992.68|2992.68|2992.68|2992.68|2992.68|2992.68|2992.68|0
1641907730000|2022-01-11 13:28:50|2992.55|2992.55|2992.55|2992.55|2992.55|2992.55|2992.55|2992.55|0
1641907740000|2022-01-11 13:29:00|2992.61|2992.61|2992.61|2992.61|2992.61|2992.61|2992.61|2992.61|0
1641907750000|2022-01-11 13:29:10|2992.67|2992.67|2992.63|2992.63|2992.67|2992.67|2992.55|2992.55|0
1641907780000|2022-01-11 13:29:40|2992.74|2992.74|2992.74|2992.74|2992.74|2992.74|2992.74|2992.74|0
1641907790000|2022-01-11 13:29:50|2992.85|2992.85|2992.5|2992.5|2992.85|2992.85|2992.5|2992.5|0
1641907800000|2022-01-11 13:30:00|2992.28|2992.28|2992.5|2992.5|2992.5|2992.5|2992.28|2992.28|0
1641907860000|2022-01-11 13:31:00|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|2992.37|0
1641907870000|2022-01-11 13:31:10|2992.23|2992.23|2992.23|2992.23|2992.23|2992.23|2992.23|2992.23|0
1641907910000|2022-01-11 13:31:50|2992.35|2992.35|2992.08|2992.08|2992.35|2992.35|2992.08|2992.08|0
1641907920000|2022-01-11 13:32:00|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|0
1641907930000|2022-01-11 13:32:10|2992.1|2992.1|2992.2|2992.2|2992.2|2992.2|2992.1|2992.1|0
1641907950000|2022-01-11 13:32:30|2992.3|2992.3|2992.29|2992.29|2992.3|2992.3|2992.17|2992.17|0
1641907990000|2022-01-11 13:33:10|2992.23|2992.23|2992.23|2992.23|2992.23|2992.23|2992.23|2992.23|0
1641908000000|2022-01-11 13:33:20|2992.07|2992.07|2992.07|2992.07|2992.07|2992.07|2992.07|2992.07|0
1641908010000|2022-01-11 13:33:30|2991.95|2991.95|2991.95|2991.95|2991.95|2991.95|2991.95|2991.95|0
1641908030000|2022-01-11 13:33:50|2991.83|2991.83|2991.71|2991.71|2991.83|2991.83|2991.71|2991.71|0
1641908040000|2022-01-11 13:34:00|2991.87|2991.87|2991.87|2991.87|2991.87|2991.87|2991.87|2991.87|0
1641908080000|2022-01-11 13:34:40|2991.47|2991.47|2991.47|2991.47|2991.47|2991.47|2991.47|2991.47|0
1641908090000|2022-01-11 13:34:50|2991.53|2991.53|2991.46|2991.46|2991.53|2991.53|2991.4|2991.4|0
1641908110000|2022-01-11 13:35:10|2991.25|2991.25|2991.45|2991.45|2991.45|2991.45|2991.25|2991.25|0
1641908120000|2022-01-11 13:35:20|2991.52|2991.52|2991.78|2991.78|2991.78|2991.78|2991.52|2991.52|0
1641908170000|2022-01-11 13:36:10|2991.66|2991.66|2991.78|2991.78|2991.78|2991.78|2991.66|2991.66|0
1641908180000|2022-01-11 13:36:20|2992.02|2992.02|2991.97|2991.97|2992.02|2992.02|2991.9|2991.9|0
1641908190000|2022-01-11 13:36:30|2992.04|2992.04|2992.04|2992.04|2992.04|2992.04|2992.04|2992.04|0
1641908220000|2022-01-11 13:37:00|2991.93|2991.93|2991.93|2991.93|2991.93|2991.93|2991.93|2991.93|0
1641908240000|2022-01-11 13:37:20|2992.04|2992.04|2992.04|2992.04|2992.04|2992.04|2992.04|2992.04|0
1641908260000|2022-01-11 13:37:40|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|0
1641908270000|2022-01-11 13:37:50|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|2992.11|0
1641908280000|2022-01-11 13:38:00|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|2991.97|0
1641908290000|2022-01-11 13:38:10|2992.08|2992.08|2992.08|2992.08|2992.08|2992.08|2992.08|2992.08|0
1641908310000|2022-01-11 13:38:30|2992.24|2992.24|2992.08|2992.08|2992.24|2992.24|2992.08|2992.08|0
1641908330000|2022-01-11 13:38:50|2992.01|2992.01|2991.7|2991.7|2992.01|2992.01|2991.7|2991.7|0
1641908340000|2022-01-11 13:39:00|2991.46|2991.46|2991.65|2991.65|2991.65|2991.65|2991.46|2991.46|0
1641908360000|2022-01-11 13:39:20|2991.59|2991.59|2991.75|2991.75|2991.81|2991.81|2991.59|2991.59|0
1641908400000|2022-01-11 13:40:00|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|2992.02|0
1641908420000|2022-01-11 13:40:20|2991.75|2991.75|2991.75|2991.75|2991.75|2991.75|2991.75|2991.75|0
1641908510000|2022-01-11 13:41:50|2991.61|2991.61|2991.83|2991.83|2991.83|2991.83|2991.61|2991.61|0
1641908520000|2022-01-11 13:42:00|2991.61|2991.61|2991.75|2991.75|2991.75|2991.75|2991.61|2991.61|0
1641908540000|2022-01-11 13:42:20|2991.87|2991.87|2991.87|2991.87|2991.87|2991.87|2991.87|2991.87|0
1641908550000|2022-01-11 13:42:30|2991.71|2991.71|2991.85|2991.85|2991.85|2991.85|2991.71|2991.71|0
1641908560000|2022-01-11 13:42:40|2991.71|2991.71|2991.44|2991.44|2991.78|2991.78|2991.44|2991.44|0
1641908580000|2022-01-11 13:43:00|2991.57|2991.57|2991.57|2991.57|2991.57|2991.57|2991.57|2991.57|0
1641908590000|2022-01-11 13:43:10|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|2991.44|0
1641908630000|2022-01-11 13:43:50|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|2991.38|0
1641908640000|2022-01-11 13:44:00|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|2991.12|0
1641908650000|2022-01-11 13:44:10|2990.98|2990.98|2990.75|2990.75|2990.98|2990.98|2990.68|2990.68|0
1641908670000|2022-01-11 13:44:30|2990.59|2990.59|2990.59|2990.59|2990.59|2990.59|2990.59|2990.59|0
1641908680000|2022-01-11 13:44:40|2990.65|2990.65|2990.71|2990.71|2990.71|2990.71|2990.65|2990.65|0
1641908690000|2022-01-11 13:44:50|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|2990.83|0
1641908700000|2022-01-11 13:45:00|2990.71|2990.71|2990.61|2990.61|2990.85|2990.85|2990.61|2990.61|0
1641908720000|2022-01-11 13:45:20|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|2990.55|0
1641908750000|2022-01-11 13:45:50|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|2990.62|0
1641908770000|2022-01-11 13:46:10|2990.67|2990.67|2990.52|2990.52|2990.67|2990.67|2990.52|2990.52|0
1641908780000|2022-01-11 13:46:20|2990.6|2990.6|2990.63|2990.63|2990.63|2990.63|2990.6|2990.6|0
1641908840000|2022-01-11 13:47:20|2990.51|2990.51|2990.38|2990.38|2990.51|2990.51|2990.38|2990.38|0
1641908850000|2022-01-11 13:47:30|2990.22|2990.22|2990.09|2990.09|2990.22|2990.22|2990.09|2990.09|0
1641908880000|2022-01-11 13:48:00|2990.16|2990.16|2990.16|2990.16|2990.16|2990.16|2990.16|2990.16|0
1641908920000|2022-01-11 13:48:40|2990.23|2990.23|2990.23|2990.23|2990.23|2990.23|2990.23|2990.23|0
1641908930000|2022-01-11 13:48:50|2990.07|2990.07|2990.23|2990.23|2990.23|2990.23|2990.07|2990.07|0
1641908940000|2022-01-11 13:49:00|2990.35|2990.35|2990.41|2990.41|2990.41|2990.41|2990.35|2990.35|0
1641908950000|2022-01-11 13:49:10|2990.28|2990.28|2990.08|2990.08|2990.28|2990.28|2990.08|2990.08|0
1641908960000|2022-01-11 13:49:20|2989.86|2989.86|2990.03|2990.03|2990.15|2990.15|2989.79|2989.79|0
1641908970000|2022-01-11 13:49:30|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|0
1641908980000|2022-01-11 13:49:40|2989.84|2989.84|2989.58|2989.58|2989.84|2989.84|2989.58|2989.58|0
1641908990000|2022-01-11 13:49:50|2989.42|2989.42|2989.62|2989.62|2989.62|2989.62|2989.35|2989.35|0
1641909000000|2022-01-11 13:50:00|2989.77|2989.77|2989.84|2989.84|2990.17|2990.17|2989.77|2989.77|0
1641909010000|2022-01-11 13:50:10|2989.7|2989.7|2989.56|2989.56|2989.82|2989.82|2989.56|2989.56|0
1641909050000|2022-01-11 13:50:50|2989.48|2989.48|2989.35|2989.35|2989.48|2989.48|2989.35|2989.35|0
1641909060000|2022-01-11 13:51:00|2989.47|2989.47|2989.35|2989.35|2989.47|2989.47|2989.35|2989.35|0
1641909070000|2022-01-11 13:51:10|2989.22|2989.22|2989.34|2989.34|2989.34|2989.34|2989.22|2989.22|0
1641909080000|2022-01-11 13:51:20|2989.26|2989.26|2989.28|2989.28|2989.4|2989.4|2989.26|2989.26|0
1641909100000|2022-01-11 13:51:40|2989.55|2989.55|2989.55|2989.55|2989.55|2989.55|2989.55|2989.55|0
1641909140000|2022-01-11 13:52:20|2989.67|2989.67|2989.67|2989.67|2989.67|2989.67|2989.67|2989.67|0
1641909150000|2022-01-11 13:52:30|2989.56|2989.56|2989.56|2989.56|2989.56|2989.56|2989.56|2989.56|0
1641909230000|2022-01-11 13:53:50|2989.5|2989.5|2989.32|2989.32|2989.5|2989.5|2989.32|2989.32|0
1641909240000|2022-01-11 13:54:00|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|0
1641909260000|2022-01-11 13:54:20|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|0
1641909280000|2022-01-11 13:54:40|2988.91|2988.91|2988.7|2988.7|2988.91|2988.91|2988.7|2988.7|0
1641909290000|2022-01-11 13:54:50|2988.19|2988.19|2988.33|2988.33|2988.49|2988.49|2988.19|2988.19|0
1641909310000|2022-01-11 13:55:10|2988.43|2988.43|2988.43|2988.43|2988.43|2988.43|2988.43|2988.43|0
1641909380000|2022-01-11 13:56:20|2985.55|2985.55|2987.33|2987.33|2987.33|2987.33|2985.55|2985.55|0
1641909400000|2022-01-11 13:56:40|2985.48|2985.48|2985.48|2985.48|2985.48|2985.48|2985.48|2985.48|0
1641909420000|2022-01-11 13:57:00|2985.58|2985.58|2985.65|2985.65|2985.65|2985.65|2985.58|2985.58|0
1641909440000|2022-01-11 13:57:20|2985.58|2985.58|2985.58|2985.58|2985.58|2985.58|2985.58|2985.58|0
1641909500000|2022-01-11 13:58:20|2987.59|2987.59|2986.27|2986.27|2987.59|2987.59|2985.69|2985.69|0
1641909510000|2022-01-11 13:58:30|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|2986.4|0
1641909530000|2022-01-11 13:58:50|2986.29|2986.29|2986.16|2986.16|2986.29|2986.29|2986.16|2986.16|0
1641909540000|2022-01-11 13:59:00|2986.14|2986.14|2986.14|2986.14|2986.14|2986.14|2986.14|2986.14|0
1641909570000|2022-01-11 13:59:30|2986.25|2986.25|2986.41|2986.41|2986.41|2986.41|2986.25|2986.25|0
1641909580000|2022-01-11 13:59:40|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|2986.36|0
1641909590000|2022-01-11 13:59:50|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|0
1641909600000|2022-01-11 14:00:00|2986.54|2986.54|2986.54|2986.54|2986.54|2986.54|2986.54|2986.54|0
1641909620000|2022-01-11 14:00:20|2986.86|2986.86|2986.54|2986.54|2986.86|2986.86|2986.54|2986.54|0
1641909630000|2022-01-11 14:00:30|2986.42|2986.42|2986.46|2986.46|2986.46|2986.46|2986.3|2986.3|0
1641909700000|2022-01-11 14:01:40|2986.68|2986.68|2986.68|2986.68|2986.68|2986.68|2986.68|2986.68|0
1641909720000|2022-01-11 14:02:00|2986.57|2986.57|2986.57|2986.57|2986.68|2986.68|2986.57|2986.57|0
1641909730000|2022-01-11 14:02:10|2986.88|2986.88|2986.88|2986.88|2986.88|2986.88|2986.88|2986.88|0
1641909750000|2022-01-11 14:02:30|2987.04|2987.04|2987.42|2987.42|2987.42|2987.42|2987.04|2987.04|0
1641909800000|2022-01-11 14:03:20|2987.18|2987.18|2987.18|2987.18|2987.18|2987.18|2987.18|2987.18|0
1641909810000|2022-01-11 14:03:30|2986.96|2986.96|2987.02|2987.02|2987.18|2987.18|2986.96|2986.96|0
1641909830000|2022-01-11 14:03:50|2987.28|2987.28|2987.16|2987.16|2987.28|2987.28|2987.16|2987.16|0
1641909850000|2022-01-11 14:04:10|2987.05|2987.05|2987.05|2987.05|2987.05|2987.05|2987.05|2987.05|0
1641909860000|2022-01-11 14:04:20|2987.09|2987.09|2987.13|2987.13|2987.13|2987.13|2987.09|2987.09|0
1641909870000|2022-01-11 14:04:30|2987.37|2987.37|2987.59|2987.59|2987.59|2987.59|2987.37|2987.37|0
1641909880000|2022-01-11 14:04:40|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|2987.53|0
1641909920000|2022-01-11 14:05:20|2987.84|2987.84|2988.2|2988.2|2988.2|2988.2|2987.84|2987.84|0
1641909940000|2022-01-11 14:05:40|2988.31|2988.31|2988.62|2988.62|2988.62|2988.62|2988.31|2988.31|0
1641909950000|2022-01-11 14:05:50|2988.68|2988.68|2988.73|2988.73|2988.73|2988.73|2988.68|2988.68|0
1641909960000|2022-01-11 14:06:00|2988.29|2988.29|2988.29|2988.29|2988.29|2988.29|2988.29|2988.29|0
1641909970000|2022-01-11 14:06:10|2988.23|2988.23|2988.4|2988.4|2988.4|2988.4|2988.23|2988.23|0
1641909990000|2022-01-11 14:06:30|2988.63|2988.63|2988.63|2988.63|2988.63|2988.63|2988.63|2988.63|0
1641910000000|2022-01-11 14:06:40|2988.74|2988.74|2988.74|2988.74|2988.74|2988.74|2988.74|2988.74|0
1641910060000|2022-01-11 14:07:40|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|0
1641910090000|2022-01-11 14:08:10|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|0
1641910100000|2022-01-11 14:08:20|2988.67|2988.67|2988.78|2988.78|2988.78|2988.78|2988.67|2988.67|0
1641910140000|2022-01-11 14:09:00|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|2988.67|0
1641910160000|2022-01-11 14:09:20|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|0
1641910170000|2022-01-11 14:09:30|2988.66|2988.66|2988.7|2988.7|2988.7|2988.7|2988.66|2988.66|0
1641910180000|2022-01-11 14:09:40|2988.57|2988.57|2988.44|2988.44|2988.57|2988.57|2988.44|2988.44|0
1641910210000|2022-01-11 14:10:10|2988.31|2988.31|2988.31|2988.31|2988.31|2988.31|2988.31|2988.31|0
1641910230000|2022-01-11 14:10:30|2987.87|2987.87|2988.03|2988.03|2988.03|2988.03|2987.87|2987.87|0
1641910240000|2022-01-11 14:10:40|2988.16|2988.16|2988.08|2988.08|2988.16|2988.16|2988.08|2988.08|0
1641910250000|2022-01-11 14:10:50|2988.21|2988.21|2988.21|2988.21|2988.21|2988.21|2988.21|2988.21|0
1641910310000|2022-01-11 14:11:50|2988.1|2988.1|2988.41|2988.41|2988.41|2988.41|2988.1|2988.1|0
1641910320000|2022-01-11 14:12:00|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|0
1641910340000|2022-01-11 14:12:20|2988.46|2988.46|2988.46|2988.46|2988.46|2988.46|2988.46|2988.46|0
1641910350000|2022-01-11 14:12:30|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|0
1641910360000|2022-01-11 14:12:40|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|0
1641910380000|2022-01-11 14:13:00|2988.57|2988.57|2988.57|2988.57|2988.57|2988.57|2988.57|2988.57|0
1641910420000|2022-01-11 14:13:40|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|0
1641910450000|2022-01-11 14:14:10|2988.72|2988.72|2988.72|2988.72|2988.72|2988.72|2988.72|2988.72|0
1641910460000|2022-01-11 14:14:20|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|2988.6|0
1641910470000|2022-01-11 14:14:30|2988.73|2988.73|2988.73|2988.73|2988.73|2988.73|2988.73|2988.73|0
1641910500000|2022-01-11 14:15:00|2988.96|2988.96|2989.07|2989.07|2989.07|2989.07|2988.96|2988.96|0
1641910510000|2022-01-11 14:15:10|2989.22|2989.22|2989.29|2989.29|2989.29|2989.29|2989.07|2989.07|0
1641910540000|2022-01-11 14:15:40|2989.35|2989.35|2989.01|2989.01|2989.35|2989.35|2989.01|2989.01|0
1641910550000|2022-01-11 14:15:50|2988.96|2988.96|2988.82|2988.82|2988.96|2988.96|2988.75|2988.75|0
1641910600000|2022-01-11 14:16:40|2988.76|2988.76|2988.31|2988.31|2988.76|2988.76|2988.31|2988.31|0
1641910610000|2022-01-11 14:16:50|2988.47|2988.47|2988.47|2988.47|2988.47|2988.47|2988.47|2988.47|0
1641910680000|2022-01-11 14:18:00|2988.03|2988.03|2988.03|2988.03|2988.03|2988.03|2988.03|2988.03|0
1641910710000|2022-01-11 14:18:30|2987.91|2987.91|2987.87|2987.87|2987.91|2987.91|2987.87|2987.87|0
1641910730000|2022-01-11 14:18:50|2988.09|2988.09|2988.01|2988.01|2988.09|2988.09|2988.01|2988.01|0
1641910740000|2022-01-11 14:19:00|2988.23|2988.23|2988.34|2988.34|2988.34|2988.34|2988.23|2988.23|0
1641910750000|2022-01-11 14:19:10|2988.2|2988.2|2988.27|2988.27|2988.27|2988.27|2988.13|2988.13|0
1641910760000|2022-01-11 14:19:20|2988.23|2988.23|2988.23|2988.23|2988.23|2988.23|2988.23|2988.23|0
1641910810000|2022-01-11 14:20:10|2988.19|2988.19|2987.72|2987.72|2988.19|2988.19|2987.72|2987.72|0
1641910850000|2022-01-11 14:20:50|2987.83|2987.83|2987.83|2987.83|2987.83|2987.83|2987.83|2987.83|0
1641910900000|2022-01-11 14:21:40|2987.77|2987.77|2987.63|2987.63|2987.77|2987.77|2987.63|2987.63|0
1641910970000|2022-01-11 14:22:50|2987.5|2987.5|2987.5|2987.5|2987.5|2987.5|2987.5|2987.5|0
1641910980000|2022-01-11 14:23:00|2987.43|2987.43|2987.47|2987.47|2987.47|2987.47|2987.43|2987.43|0
1641911060000|2022-01-11 14:24:20|2987.59|2987.59|2987.31|2987.31|2987.59|2987.59|2987.31|2987.31|0
1641911070000|2022-01-11 14:24:30|2987.14|2987.14|2987.14|2987.14|2987.14|2987.14|2987.14|2987.14|0
1641911080000|2022-01-11 14:24:40|2987.07|2987.07|2987.52|2987.52|2987.63|2987.63|2987.07|2987.07|0
1641911090000|2022-01-11 14:24:50|2987.48|2987.48|2987.48|2987.48|2987.48|2987.48|2987.48|2987.48|0
1641911110000|2022-01-11 14:25:10|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|2987.82|0
1641911120000|2022-01-11 14:25:20|2987.69|2987.69|2987.33|2987.33|2987.69|2987.69|2987.19|2987.19|0
1641911130000|2022-01-11 14:25:30|2987.55|2987.55|2987.06|2987.06|2987.55|2987.55|2987.06|2987.06|0
1641911140000|2022-01-11 14:25:40|2986.95|2986.95|2986.95|2986.95|2986.95|2986.95|2986.95|2986.95|0
1641911150000|2022-01-11 14:25:50|2987.06|2987.06|2987.06|2987.06|2987.06|2987.06|2987.06|2987.06|0
1641911160000|2022-01-11 14:26:00|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|0
1641911170000|2022-01-11 14:26:10|2987.1|2987.1|2987.1|2987.1|2987.1|2987.1|2987.1|2987.1|0
1641911190000|2022-01-11 14:26:30|2987.21|2987.21|2986.99|2986.99|2987.21|2987.21|2986.99|2986.99|0
1641911210000|2022-01-11 14:26:50|2987.1|2987.1|2987.1|2987.1|2987.1|2987.1|2987.1|2987.1|0
1641911220000|2022-01-11 14:27:00|2986.98|2986.98|2986.85|2986.85|2986.98|2986.98|2986.85|2986.85|0
1641911250000|2022-01-11 14:27:30|2986.74|2986.74|2986.72|2986.72|2986.85|2986.85|2986.72|2986.72|0
1641911260000|2022-01-11 14:27:40|2986.56|2986.56|2986.56|2986.56|2986.56|2986.56|2986.56|2986.56|0
1641911280000|2022-01-11 14:28:00|2986.45|2986.45|2986.52|2986.52|2986.52|2986.52|2986.45|2986.45|0
1641911300000|2022-01-11 14:28:20|2986.19|2986.19|2986.19|2986.19|2986.19|2986.19|2986.19|2986.19|0
1641911310000|2022-01-11 14:28:30|2986.08|2986.08|2986.08|2986.08|2986.08|2986.08|2986.02|2986.02|0
1641911320000|2022-01-11 14:28:40|2986.39|2986.39|2986.39|2986.39|2986.39|2986.39|2986.39|2986.39|0
1641911340000|2022-01-11 14:29:00|2986.17|2986.17|2986.17|2986.17|2986.17|2986.17|2986.17|2986.17|0
1641911370000|2022-01-11 14:29:30|2985.86|2985.86|2985.86|2985.86|2985.86|2985.86|2985.86|2985.86|0
1641911390000|2022-01-11 14:29:50|2985.72|2985.72|2985.72|2985.72|2985.72|2985.72|2985.72|2985.72|0
1641911440000|2022-01-11 14:30:40|2985.6|2985.6|2985.6|2985.6|2985.6|2985.6|2985.6|2985.6|0
1641911460000|2022-01-11 14:31:00|2985.3|2985.3|2985.24|2985.24|2985.3|2985.3|2985.24|2985.24|0
1641911470000|2022-01-11 14:31:10|2985.18|2985.18|2985.18|2985.18|2985.18|2985.18|2985.18|2985.18|0
1641911480000|2022-01-11 14:31:20|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|0
1641911550000|2022-01-11 14:32:30|2985.18|2985.18|2985.18|2985.18|2985.18|2985.18|2985.18|2985.18|0
1641911560000|2022-01-11 14:32:40|2985.21|2985.21|2985.21|2985.21|2985.21|2985.21|2985.21|2985.21|0
1641911600000|2022-01-11 14:33:20|2985.1|2985.1|2985.1|2985.1|2985.1|2985.1|2985.1|2985.1|0
1641911620000|2022-01-11 14:33:40|2985.18|2985.18|2985.06|2985.06|2985.21|2985.21|2985.06|2985.06|0
1641911670000|2022-01-11 14:34:30|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|0
1641911680000|2022-01-11 14:34:40|2985.26|2985.26|2984.99|2984.99|2985.26|2985.26|2984.99|2984.99|0
1641911690000|2022-01-11 14:34:50|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|0
1641911700000|2022-01-11 14:35:00|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|2985.14|0
1641911730000|2022-01-11 14:35:30|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|0
1641911760000|2022-01-11 14:36:00|2985.08|2985.08|2985.08|2985.08|2985.08|2985.08|2985.08|2985.08|0
1641911790000|2022-01-11 14:36:30|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|2985.01|0
1641911800000|2022-01-11 14:36:40|2985.15|2985.15|2985.08|2985.08|2985.15|2985.15|2985.08|2985.08|0
1641911850000|2022-01-11 14:37:30|2985.02|2985.02|2984.95|2984.95|2985.02|2985.02|2984.79|2984.79|0
1641911880000|2022-01-11 14:38:00|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|2985.02|0
1641911890000|2022-01-11 14:38:10|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|2985.13|0
1641911920000|2022-01-11 14:38:40|2985.19|2985.19|2985.31|2985.31|2985.31|2985.31|2985.19|2985.19|0
1641911970000|2022-01-11 14:39:30|2985.44|2985.44|2985.44|2985.44|2985.44|2985.44|2985.31|2985.31|0
1641911980000|2022-01-11 14:39:40|2985.18|2985.18|2985.29|2985.29|2985.29|2985.29|2985.18|2985.18|0
1641911990000|2022-01-11 14:39:50|2985.6|2985.6|2985.47|2985.47|2985.6|2985.6|2985.47|2985.47|0
1641912000000|2022-01-11 14:40:00|2985.54|2985.54|2985.54|2985.54|2985.54|2985.54|2985.54|2985.54|0
1641912010000|2022-01-11 14:40:10|2985.41|2985.41|2984.62|2984.62|2985.41|2985.41|2984.62|2984.62|0
1641912020000|2022-01-11 14:40:20|2984.35|2984.35|2984.13|2984.13|2984.35|2984.35|2984.13|2984.13|0
1641912030000|2022-01-11 14:40:30|2984.01|2984.01|2983.53|2983.53|2984.01|2984.01|2983.53|2983.53|0
1641912040000|2022-01-11 14:40:40|2983.4|2983.4|2983.4|2983.4|2983.4|2983.4|2983.4|2983.4|0
1641912050000|2022-01-11 14:40:50|2983.27|2983.27|2983.55|2983.55|2983.55|2983.55|2983.27|2983.27|0
1641912070000|2022-01-11 14:41:10|2983.25|2983.25|2982.94|2982.94|2983.25|2983.25|2982.94|2982.94|0
1641912080000|2022-01-11 14:41:20|2983.25|2983.25|2983.21|2983.21|2983.25|2983.25|2983.21|2983.21|0
1641912090000|2022-01-11 14:41:30|2983.34|2983.34|2983.23|2983.23|2983.34|2983.34|2983.23|2983.23|0
1641912100000|2022-01-11 14:41:40|2983.12|2983.12|2983.38|2983.38|2983.51|2983.51|2983.12|2983.12|0
1641912120000|2022-01-11 14:42:00|2983.46|2983.46|2983.56|2983.56|2983.56|2983.56|2983.46|2983.46|0
1641912130000|2022-01-11 14:42:10|2983.72|2983.72|2983.72|2983.72|2983.72|2983.72|2983.72|2983.72|0
1641912150000|2022-01-11 14:42:30|2983.56|2983.56|2983.72|2983.72|2983.72|2983.72|2983.56|2983.56|0
1641912160000|2022-01-11 14:42:40|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|0
1641912170000|2022-01-11 14:42:50|2983.3|2983.3|2983.3|2983.3|2983.3|2983.3|2983.3|2983.3|0
1641912180000|2022-01-11 14:43:00|2983.52|2983.52|2983.63|2983.63|2983.63|2983.63|2983.52|2983.52|0
1641912190000|2022-01-11 14:43:10|2983.49|2983.49|2983.42|2983.42|2983.49|2983.49|2983.42|2983.42|0
1641912210000|2022-01-11 14:43:30|2983.3|2983.3|2983.18|2983.18|2983.3|2983.3|2983.18|2983.18|0
1641912220000|2022-01-11 14:43:40|2983.42|2983.42|2983.42|2983.42|2983.42|2983.42|2983.42|2983.42|0
1641912250000|2022-01-11 14:44:10|2983.16|2983.16|2983.16|2983.16|2983.16|2983.16|2983.16|2983.16|0
1641912270000|2022-01-11 14:44:30|2983.05|2983.05|2982.94|2982.94|2983.05|2983.05|2982.94|2982.94|0
1641912280000|2022-01-11 14:44:40|2982.83|2982.83|2982.6|2982.6|2982.83|2982.83|2982.6|2982.6|0
1641912310000|2022-01-11 14:45:10|2982.49|2982.49|2982.38|2982.38|2982.49|2982.49|2982.38|2982.38|0
1641912350000|2022-01-11 14:45:50|2982.05|2982.05|2982.05|2982.05|2982.05|2982.05|2982.05|2982.05|0
1641912360000|2022-01-11 14:46:00|2981.77|2981.77|2981.48|2981.48|2981.77|2981.77|2981.48|2981.48|0
1641912370000|2022-01-11 14:46:10|2981.35|2981.35|2981.24|2981.24|2981.35|2981.35|2981.24|2981.24|0
1641912380000|2022-01-11 14:46:20|2981.09|2981.09|2981.09|2981.09|2981.09|2981.09|2981.09|2981.09|0
1641912390000|2022-01-11 14:46:30|2980.92|2980.92|2980.92|2980.92|2980.92|2980.92|2980.92|2980.92|0
1641912400000|2022-01-11 14:46:40|2980.81|2980.81|2980.81|2980.81|2980.81|2980.81|2980.81|2980.81|0
1641912420000|2022-01-11 14:47:00|2980.47|2980.47|2980.47|2980.47|2980.47|2980.47|2980.47|2980.47|0
1641912440000|2022-01-11 14:47:20|2980.92|2980.92|2980.92|2980.92|2980.92|2980.92|2980.92|2980.92|0
1641912460000|2022-01-11 14:47:40|2980.85|2980.85|2980.85|2980.85|2980.85|2980.85|2980.85|2980.85|0
1641912470000|2022-01-11 14:47:50|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|2981.07|0
1641912480000|2022-01-11 14:48:00|2981.23|2981.23|2981.28|2981.28|2981.28|2981.28|2981.23|2981.23|0
1641912490000|2022-01-11 14:48:10|2981.39|2981.39|2981.39|2981.39|2981.39|2981.39|2981.39|2981.39|0
1641912500000|2022-01-11 14:48:20|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|2981.53|0
1641912510000|2022-01-11 14:48:30|2981.68|2981.68|2981.67|2981.67|2981.68|2981.68|2981.55|2981.55|0
1641912550000|2022-01-11 14:49:10|2981.79|2981.79|2981.87|2981.87|2981.87|2981.87|2981.79|2981.79|0
1641912560000|2022-01-11 14:49:20|2981.79|2981.79|2981.79|2981.79|2981.79|2981.79|2981.79|2981.79|0
1641912590000|2022-01-11 14:49:50|2981.68|2981.68|2981.68|2981.68|2981.68|2981.68|2981.68|2981.68|0
1641912610000|2022-01-11 14:50:10|2981.8|2981.8|2981.8|2981.8|2981.8|2981.8|2981.8|2981.8|0
1641912640000|2022-01-11 14:50:40|2981.93|2981.93|2981.93|2981.93|2981.93|2981.93|2981.93|2981.93|0
1641912670000|2022-01-11 14:51:10|2982.08|2982.08|2982.08|2982.08|2982.08|2982.08|2982.08|2982.08|0
1641912680000|2022-01-11 14:51:20|2982.21|2982.21|2982.31|2982.31|2982.43|2982.43|2982.21|2982.21|0
1641912690000|2022-01-11 14:51:30|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|0
1641912710000|2022-01-11 14:51:50|2981.93|2981.93|2981.8|2981.8|2981.93|2981.93|2981.8|2981.8|0
1641912720000|2022-01-11 14:52:00|2981.68|2981.68|2982.07|2982.07|2982.07|2982.07|2981.68|2981.68|0
1641912740000|2022-01-11 14:52:20|2981.92|2981.92|2981.92|2981.92|2981.92|2981.92|2981.92|2981.92|0
1641912760000|2022-01-11 14:52:40|2982.07|2982.07|2982.07|2982.07|2982.07|2982.07|2982.07|2982.07|0
1641912770000|2022-01-11 14:52:50|2982.23|2982.23|2982.28|2982.28|2982.55|2982.55|2982.23|2982.23|0
1641912780000|2022-01-11 14:53:00|2982.52|2982.52|2982.65|2982.65|2982.65|2982.65|2982.52|2982.52|0
1641912790000|2022-01-11 14:53:10|2982.77|2982.77|2982.88|2982.88|2982.88|2982.88|2982.77|2982.77|0
1641912800000|2022-01-11 14:53:20|2983|2983|2983.07|2983.07|2983.07|2983.07|2983|2983|0
1641912870000|2022-01-11 14:54:30|2983.2|2983.2|2983.32|2983.32|2983.32|2983.32|2983.2|2983.2|0
1641912880000|2022-01-11 14:54:40|2983.39|2983.39|2983.39|2983.39|2983.39|2983.39|2983.39|2983.39|0
1641912890000|2022-01-11 14:54:50|2983.31|2983.31|2983.31|2983.31|2983.31|2983.31|2983.31|2983.31|0
1641912920000|2022-01-11 14:55:20|2983.37|2983.37|2983.37|2983.37|2983.37|2983.37|2983.37|2983.37|0
1641912940000|2022-01-11 14:55:40|2983.25|2983.25|2983.25|2983.25|2983.25|2983.25|2983.25|2983.25|0
1641912960000|2022-01-11 14:56:00|2983.09|2983.09|2983.09|2983.09|2983.09|2983.09|2983.09|2983.09|0
1641912970000|2022-01-11 14:56:10|2983.41|2983.41|2983.41|2983.41|2983.41|2983.41|2983.25|2983.25|0
1641912980000|2022-01-11 14:56:20|2983.34|2983.34|2983.34|2983.34|2983.34|2983.34|2983.34|2983.34|0
1641913010000|2022-01-11 14:56:50|2983.28|2983.28|2983.28|2983.28|2983.28|2983.28|2983.28|2983.28|0
1641913050000|2022-01-11 14:57:30|2983.15|2983.15|2983.15|2983.15|2983.15|2983.15|2983.15|2983.15|0
1641913060000|2022-01-11 14:57:40|2982.99|2982.99|2982.99|2982.99|2982.99|2982.99|2982.99|2982.99|0
1641913070000|2022-01-11 14:57:50|2983.31|2983.31|2983.47|2983.47|2983.47|2983.47|2983.31|2983.31|0
1641913080000|2022-01-11 14:58:00|2983.6|2983.6|2983.6|2983.6|2983.6|2983.6|2983.6|2983.6|0
1641913110000|2022-01-11 14:58:30|2983.71|2983.71|2983.79|2983.79|2983.79|2983.79|2983.71|2983.71|0
1641913120000|2022-01-11 14:58:40|2983.67|2983.67|2983.67|2983.67|2983.67|2983.67|2983.67|2983.67|0
1641913170000|2022-01-11 14:59:30|2983.56|2983.56|2983.56|2983.56|2983.56|2983.56|2983.56|2983.56|0
1641913180000|2022-01-11 14:59:40|2983.29|2983.29|2983.29|2983.29|2983.29|2983.29|2983.29|2983.29|0
1641913200000|2022-01-11 15:00:00|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|0
1641913220000|2022-01-11 15:00:20|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|0
1641913230000|2022-01-11 15:00:30|2983.93|2983.93|2985.18|2985.18|2985.18|2985.18|2983.93|2983.93|0
1641913250000|2022-01-11 15:00:50|2984.9|2984.9|2984.67|2984.67|2984.9|2984.9|2984.67|2984.67|0
1641913280000|2022-01-11 15:01:20|2984.78|2984.78|2985.11|2985.11|2985.11|2985.11|2984.78|2984.78|0
1641913310000|2022-01-11 15:01:50|2985.08|2985.08|2985.05|2985.05|2985.08|2985.08|2985.05|2985.05|0
1641913320000|2022-01-11 15:02:00|2984.74|2984.74|2984.37|2984.37|2984.74|2984.74|2984.37|2984.37|0
1641913330000|2022-01-11 15:02:10|2984.08|2984.08|2984.36|2984.36|2984.36|2984.36|2984.08|2984.08|0
1641913340000|2022-01-11 15:02:20|2984.5|2984.5|2984.5|2984.5|2984.5|2984.5|2984.5|2984.5|0
1641913360000|2022-01-11 15:02:40|2984.62|2984.62|2984.62|2984.62|2984.62|2984.62|2984.62|2984.62|0
1641913380000|2022-01-11 15:03:00|2984.5|2984.5|2984.16|2984.16|2984.5|2984.5|2984.16|2984.16|0
1641913390000|2022-01-11 15:03:10|2984.31|2984.31|2984.31|2984.31|2984.31|2984.31|2984.31|2984.31|0
1641913400000|2022-01-11 15:03:20|2984.19|2984.19|2983.78|2983.78|2984.26|2984.26|2983.78|2983.78|0
1641913420000|2022-01-11 15:03:40|2983.7|2983.7|2983.58|2983.58|2983.7|2983.7|2983.58|2983.58|0
1641913430000|2022-01-11 15:03:50|2983.72|2983.72|2983.73|2983.73|2983.73|2983.73|2983.61|2983.61|0
1641913440000|2022-01-11 15:04:00|2983.81|2983.81|2983.88|2983.88|2983.88|2983.88|2983.81|2983.81|0
1641913490000|2022-01-11 15:04:50|2984.03|2984.03|2984.11|2984.11|2984.11|2984.11|2984.03|2984.03|0
1641913500000|2022-01-11 15:05:00|2984.15|2984.15|2984.52|2984.52|2984.52|2984.52|2984.15|2984.15|0
1641913510000|2022-01-11 15:05:10|2984.2|2984.2|2983.91|2983.91|2984.2|2984.2|2983.91|2983.91|0
1641913540000|2022-01-11 15:05:40|2983.8|2983.8|2983.74|2983.74|2983.8|2983.8|2983.74|2983.74|0
1641913550000|2022-01-11 15:05:50|2983.43|2983.43|2983.12|2983.12|2983.43|2983.43|2983.12|2983.12|0
1641913560000|2022-01-11 15:06:00|2983.06|2983.06|2982.9|2982.9|2983.06|2983.06|2982.7|2982.7|0
1641913590000|2022-01-11 15:06:30|2982.84|2982.84|2982.84|2982.84|2982.84|2982.84|2982.84|2982.84|0
1641913600000|2022-01-11 15:06:40|2982.8|2982.8|2982.8|2982.8|2982.8|2982.8|2982.8|2982.8|0
1641913610000|2022-01-11 15:06:50|2982.96|2982.96|2982.66|2982.66|2982.96|2982.96|2982.66|2982.66|0
1641913620000|2022-01-11 15:07:00|2982.82|2982.82|2982.81|2982.81|2982.97|2982.97|2982.81|2982.81|0
1641913630000|2022-01-11 15:07:10|2982.7|2982.7|2982.7|2982.7|2982.7|2982.7|2982.7|2982.7|0
1641913640000|2022-01-11 15:07:20|2982.82|2982.82|2982.82|2982.82|2982.82|2982.82|2982.82|2982.82|0
1641913660000|2022-01-11 15:07:40|2982.97|2982.97|2982.97|2982.97|2982.97|2982.97|2982.97|2982.97|0
1641913700000|2022-01-11 15:08:20|2983.01|2983.01|2983.25|2983.25|2983.25|2983.25|2983.01|2983.01|0
1641913710000|2022-01-11 15:08:30|2983.32|2983.32|2983.32|2983.32|2983.32|2983.32|2983.32|2983.32|0
1641913730000|2022-01-11 15:08:50|2983.48|2983.48|2983.48|2983.48|2983.48|2983.48|2983.48|2983.48|0
1641913740000|2022-01-11 15:09:00|2983.17|2983.17|2983.17|2983.17|2983.17|2983.17|2983.17|2983.17|0
1641913760000|2022-01-11 15:09:20|2982.87|2982.87|2982.87|2982.87|2982.87|2982.87|2982.87|2982.87|0
1641913770000|2022-01-11 15:09:30|2983.02|2983.02|2982.91|2982.91|2983.02|2983.02|2982.91|2982.91|0
1641913790000|2022-01-11 15:09:50|2982.75|2982.75|2983.15|2983.15|2983.15|2983.15|2982.75|2982.75|0
1641913800000|2022-01-11 15:10:00|2983.31|2983.31|2983.31|2983.31|2983.31|2983.31|2983.31|2983.31|0
1641913810000|2022-01-11 15:10:10|2983.37|2983.37|2983.53|2983.53|2983.53|2983.53|2983.37|2983.37|0
1641913820000|2022-01-11 15:10:20|2983.6|2983.6|2983.69|2983.69|2983.69|2983.69|2983.6|2983.6|0
1641913830000|2022-01-11 15:10:30|2983.56|2983.56|2983.56|2983.56|2983.56|2983.56|2983.56|2983.56|0
1641913840000|2022-01-11 15:10:40|2983.6|2983.6|2984.04|2984.04|2984.04|2984.04|2983.6|2983.6|0
1641913880000|2022-01-11 15:11:20|2984.2|2984.2|2984.2|2984.2|2984.2|2984.2|2984.2|2984.2|0
1641913890000|2022-01-11 15:11:30|2984.25|2984.25|2984.25|2984.25|2984.25|2984.25|2984.25|2984.25|0
1641913900000|2022-01-11 15:11:40|2984.1|2984.1|2983.98|2983.98|2984.1|2984.1|2983.98|2983.98|0
1641913920000|2022-01-11 15:12:00|2983.92|2983.92|2983.92|2983.92|2983.92|2983.92|2983.92|2983.92|0
1641913950000|2022-01-11 15:12:30|2984.08|2984.08|2984.08|2984.08|2984.08|2984.08|2984.08|2984.08|0
1641913960000|2022-01-11 15:12:40|2984.14|2984.14|2984.05|2984.05|2984.29|2984.29|2984.05|2984.05|0
1641913980000|2022-01-11 15:13:00|2984.18|2984.18|2984.18|2984.18|2984.18|2984.18|2984.18|2984.18|0
1641913990000|2022-01-11 15:13:10|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|0
1641914000000|2022-01-11 15:13:20|2984.22|2984.22|2984.22|2984.22|2984.22|2984.22|2984.22|2984.22|0
1641914010000|2022-01-11 15:13:30|2984.1|2984.1|2984.35|2984.35|2984.35|2984.35|2984.1|2984.1|0
1641914050000|2022-01-11 15:14:10|2984.28|2984.28|2984.28|2984.28|2984.28|2984.28|2984.28|2984.28|0
1641914090000|2022-01-11 15:14:50|2984.89|2984.89|2985.5|2985.5|2985.5|2985.5|2984.89|2984.89|0
1641914100000|2022-01-11 15:15:00|2985.63|2985.63|2985.63|2985.63|2985.63|2985.63|2985.63|2985.63|0
1641914110000|2022-01-11 15:15:10|2985.75|2985.75|2985.75|2985.75|2985.75|2985.75|2985.75|2985.75|0
1641914120000|2022-01-11 15:15:20|2985.94|2985.94|2986.72|2986.72|2986.72|2986.72|2985.94|2985.94|0
1641914130000|2022-01-11 15:15:30|2986.86|2986.86|2987.69|2987.69|2987.81|2987.81|2986.86|2986.86|0
1641914140000|2022-01-11 15:15:40|2987.83|2987.83|2989.31|2989.31|2989.31|2989.31|2987.83|2987.83|0
1641914150000|2022-01-11 15:15:50|2989.42|2989.42|2989.42|2989.42|2989.56|2989.56|2989.42|2989.42|0
1641914160000|2022-01-11 15:16:00|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|2989.27|0
1641914180000|2022-01-11 15:16:20|2989.36|2989.36|2989.1|2989.1|2989.4|2989.4|2989.1|2989.1|0
1641914200000|2022-01-11 15:16:40|2989.17|2989.17|2989.17|2989.17|2989.17|2989.17|2989.17|2989.17|0
1641914220000|2022-01-11 15:17:00|2989.1|2989.1|2989.41|2989.41|2989.41|2989.41|2989.1|2989.1|0
1641914260000|2022-01-11 15:17:40|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|2989.11|0
1641914270000|2022-01-11 15:17:50|2989.04|2989.04|2988.96|2988.96|2989.04|2989.04|2988.96|2988.96|0
1641914280000|2022-01-11 15:18:00|2988.83|2988.83|2988.89|2988.89|2988.89|2988.89|2988.83|2988.83|0
1641914290000|2022-01-11 15:18:10|2989.01|2989.01|2989.05|2989.05|2989.05|2989.05|2989.01|2989.01|0
1641914300000|2022-01-11 15:18:20|2989.12|2989.12|2989.12|2989.12|2989.12|2989.12|2989.12|2989.12|0
1641914310000|2022-01-11 15:18:30|2989.25|2989.25|2989.25|2989.25|2989.25|2989.25|2989.25|2989.25|0
1641914320000|2022-01-11 15:18:40|2989.18|2989.18|2989.3|2989.3|2989.3|2989.3|2989.18|2989.18|0
1641914330000|2022-01-11 15:18:50|2989.55|2989.55|2989.55|2989.55|2989.55|2989.55|2989.55|2989.55|0
1641914340000|2022-01-11 15:19:00|2989.69|2989.69|2989.69|2989.69|2989.69|2989.69|2989.69|2989.69|0
1641914360000|2022-01-11 15:19:20|2989.83|2989.83|2989.9|2989.9|2989.9|2989.9|2989.83|2989.83|0
1641914370000|2022-01-11 15:19:30|2989.83|2989.83|2989.94|2989.94|2989.94|2989.94|2989.83|2989.83|0
1641914380000|2022-01-11 15:19:40|2989.83|2989.83|2989.83|2989.83|2989.83|2989.83|2989.83|2989.83|0
1641914390000|2022-01-11 15:19:50|2989.59|2989.59|2989.59|2989.59|2989.59|2989.59|2989.59|2989.59|0
1641914400000|2022-01-11 15:20:00|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|2989.75|0
1641914450000|2022-01-11 15:20:50|2989.59|2989.59|2989.59|2989.59|2989.59|2989.59|2989.59|2989.59|0
1641914480000|2022-01-11 15:21:20|2989.72|2989.72|2989.72|2989.72|2989.72|2989.72|2989.72|2989.72|0
1641914490000|2022-01-11 15:21:30|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|0
1641914500000|2022-01-11 15:21:40|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|2989.05|0
1641914540000|2022-01-11 15:22:20|2988.89|2988.89|2988.74|2988.74|2988.89|2988.89|2988.74|2988.74|0
1641914580000|2022-01-11 15:23:00|2988.63|2988.63|2988.63|2988.63|2988.63|2988.63|2988.63|2988.63|0
1641914600000|2022-01-11 15:23:20|2988.56|2988.56|2988.47|2988.47|2988.58|2988.58|2988.42|2988.42|0
1641914610000|2022-01-11 15:23:30|2988.31|2988.31|2988.01|2988.01|2988.31|2988.31|2988.01|2988.01|0
1641914620000|2022-01-11 15:23:40|2987.85|2987.85|2988.01|2988.01|2988.01|2988.01|2987.85|2987.85|0
1641914630000|2022-01-11 15:23:50|2987.87|2987.87|2988.12|2988.12|2988.12|2988.12|2987.87|2987.87|0
1641914660000|2022-01-11 15:24:20|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|2987.96|0
1641914670000|2022-01-11 15:24:30|2988.03|2988.03|2988.03|2988.03|2988.03|2988.03|2988.03|2988.03|0
1641914680000|2022-01-11 15:24:40|2988.14|2988.14|2988.14|2988.14|2988.14|2988.14|2988.14|2988.14|0
1641914710000|2022-01-11 15:25:10|2988.07|2988.07|2988.07|2988.07|2988.07|2988.07|2988.07|2988.07|0
1641914720000|2022-01-11 15:25:20|2987.91|2987.91|2987.91|2987.91|2987.91|2987.91|2987.91|2987.91|0
1641914750000|2022-01-11 15:25:50|2987.76|2987.76|2987.76|2987.76|2987.76|2987.76|2987.76|2987.76|0
1641914760000|2022-01-11 15:26:00|2987.64|2987.64|2987.64|2987.64|2987.64|2987.64|2987.64|2987.64|0
1641914770000|2022-01-11 15:26:10|2987.34|2987.34|2986.98|2986.98|2987.34|2987.34|2986.98|2986.98|0
1641914780000|2022-01-11 15:26:20|2986.91|2986.91|2986.84|2986.84|2986.91|2986.91|2986.84|2986.84|0
1641914790000|2022-01-11 15:26:30|2986.72|2986.72|2986.54|2986.54|2986.72|2986.72|2986.54|2986.54|0
1641914820000|2022-01-11 15:27:00|2986.46|2986.46|2986.34|2986.34|2986.46|2986.46|2986.34|2986.34|0
1641914840000|2022-01-11 15:27:20|2986.49|2986.49|2986.43|2986.43|2986.74|2986.74|2986.43|2986.43|0
1641914850000|2022-01-11 15:27:30|2986.56|2986.56|2986.51|2986.51|2986.56|2986.56|2986.51|2986.51|0
1641914860000|2022-01-11 15:27:40|2986.22|2986.22|2985.87|2985.87|2986.22|2986.22|2985.87|2985.87|0
1641914870000|2022-01-11 15:27:50|2986.03|2986.03|2985.88|2985.88|2986.03|2986.03|2985.88|2985.88|0
1641914880000|2022-01-11 15:28:00|2986|2986|2985.51|2985.51|2986|2986|2985.51|2985.51|0
1641914890000|2022-01-11 15:28:10|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|2985.62|0
1641914910000|2022-01-11 15:28:30|2985.76|2985.76|2985.76|2985.76|2985.76|2985.76|2985.76|2985.76|0
1641914920000|2022-01-11 15:28:40|2985.52|2985.52|2984.96|2984.96|2985.52|2985.52|2984.96|2984.96|0
1641914940000|2022-01-11 15:29:00|2984.81|2984.81|2984.81|2984.81|2984.81|2984.81|2984.81|2984.81|0
1641914950000|2022-01-11 15:29:10|2984.77|2984.77|2984.7|2984.7|2984.77|2984.77|2984.7|2984.7|0
1641914970000|2022-01-11 15:29:30|2984.74|2984.74|2984.44|2984.44|2984.74|2984.74|2984.44|2984.44|0
1641914980000|2022-01-11 15:29:40|2984.48|2984.48|2984.48|2984.48|2984.48|2984.48|2984.48|2984.48|0
1641915000000|2022-01-11 15:30:00|2984.36|2984.36|2984.36|2984.36|2984.36|2984.36|2984.36|2984.36|0
1641915010000|2022-01-11 15:30:10|2984.25|2984.25|2984.25|2984.25|2984.25|2984.25|2984.25|2984.25|0
1641915020000|2022-01-11 15:30:20|2984.31|2984.31|2984.22|2984.22|2984.37|2984.37|2984.22|2984.22|0
1641915030000|2022-01-11 15:30:30|2984.53|2984.53|2984.06|2984.06|2984.53|2984.53|2984.06|2984.06|0
1641915040000|2022-01-11 15:30:40|2984.13|2984.13|2984.2|2984.2|2984.2|2984.2|2984.13|2984.13|0
1641915050000|2022-01-11 15:30:50|2984.12|2984.12|2983.86|2983.86|2984.12|2984.12|2983.86|2983.86|0
1641915070000|2022-01-11 15:31:10|2983.74|2983.74|2983.41|2983.41|2983.88|2983.88|2983.41|2983.41|0
1641915080000|2022-01-11 15:31:20|2983.54|2983.54|2983.61|2983.61|2983.61|2983.61|2983.54|2983.54|0
1641915120000|2022-01-11 15:32:00|2983.48|2983.48|2983.19|2983.19|2983.48|2983.48|2983.19|2983.19|0
1641915130000|2022-01-11 15:32:10|2983.23|2983.23|2983.23|2983.23|2983.23|2983.23|2983.23|2983.23|0
1641915140000|2022-01-11 15:32:20|2983.35|2983.35|2984.4|2984.4|2984.4|2984.4|2983.35|2983.35|0
1641915150000|2022-01-11 15:32:30|2984.51|2984.51|2984.37|2984.37|2984.62|2984.62|2984.37|2984.37|0
1641915170000|2022-01-11 15:32:50|2984.99|2984.99|2985.25|2985.25|2985.25|2985.25|2984.99|2984.99|0
1641915180000|2022-01-11 15:33:00|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|0
1641915200000|2022-01-11 15:33:20|2985.7|2985.7|2985.59|2985.59|2985.7|2985.7|2985.08|2985.08|0
1641915210000|2022-01-11 15:33:30|2985.52|2985.52|2986.4|2986.4|2986.56|2986.56|2985.52|2985.52|0
1641915220000|2022-01-11 15:33:40|2986.65|2986.65|2985.93|2985.93|2986.65|2986.65|2985.93|2985.93|0
1641915230000|2022-01-11 15:33:50|2986.09|2986.09|2986.09|2986.09|2986.09|2986.09|2986.09|2986.09|0
1641915240000|2022-01-11 15:34:00|2986.16|2986.16|2986.16|2986.16|2986.16|2986.16|2986.16|2986.16|0
1641915250000|2022-01-11 15:34:10|2986.01|2986.01|2986.08|2986.08|2986.08|2986.08|2986.01|2986.01|0
1641915260000|2022-01-11 15:34:20|2986.3|2986.3|2986.53|2986.53|2986.53|2986.53|2986.17|2986.17|0
1641915270000|2022-01-11 15:34:30|2986.42|2986.42|2986.42|2986.42|2986.42|2986.42|2986.42|2986.42|0
1641915280000|2022-01-11 15:34:40|2986.31|2986.31|2986.15|2986.15|2986.31|2986.31|2986.15|2986.15|0
1641915300000|2022-01-11 15:35:00|2986.08|2986.08|2986.08|2986.08|2986.08|2986.08|2986.08|2986.08|0
1641915310000|2022-01-11 15:35:10|2986.15|2986.15|2986.15|2986.15|2986.15|2986.15|2986.15|2986.15|0
1641915320000|2022-01-11 15:35:20|2986.04|2986.04|2985.9|2985.9|2986.04|2986.04|2985.9|2985.9|0
1641915330000|2022-01-11 15:35:30|2986.04|2986.04|2985.98|2985.98|2986.04|2986.04|2985.91|2985.91|0
1641915350000|2022-01-11 15:35:50|2986.01|2986.01|2986.09|2986.09|2986.09|2986.09|2986.01|2986.01|0
1641915370000|2022-01-11 15:36:10|2986.02|2986.02|2986.81|2986.81|2986.81|2986.81|2986.02|2986.02|0
1641915380000|2022-01-11 15:36:20|2986.92|2986.92|2987.08|2987.08|2987.08|2987.08|2986.92|2986.92|0
1641915400000|2022-01-11 15:36:40|2987.22|2987.22|2987.22|2987.22|2987.22|2987.22|2987.22|2987.22|0
1641915420000|2022-01-11 15:37:00|2987.36|2987.36|2987.51|2987.51|2987.51|2987.51|2987.36|2987.36|0
1641915430000|2022-01-11 15:37:10|2987.37|2987.37|2987.37|2987.37|2987.37|2987.37|2987.37|2987.37|0
1641915440000|2022-01-11 15:37:20|2987.21|2987.21|2987.07|2987.07|2987.21|2987.21|2987.07|2987.07|0
1641915450000|2022-01-11 15:37:30|2986.96|2986.96|2986.85|2986.85|2987.06|2987.06|2986.49|2986.49|0
1641915460000|2022-01-11 15:37:40|2987.07|2987.07|2987.07|2987.07|2987.07|2987.07|2987.07|2987.07|0
1641915490000|2022-01-11 15:38:10|2987.14|2987.14|2987.14|2987.14|2987.14|2987.14|2987.14|2987.14|0
1641915510000|2022-01-11 15:38:30|2987.46|2987.46|2987.46|2987.46|2987.46|2987.46|2987.46|2987.46|0
1641915520000|2022-01-11 15:38:40|2987.3|2987.3|2987.3|2987.3|2987.3|2987.3|2987.3|2987.3|0
1641915530000|2022-01-11 15:38:50|2987.61|2987.61|2987.8|2987.8|2987.8|2987.8|2987.61|2987.61|0
1641915540000|2022-01-11 15:39:00|2987.92|2987.92|2988.24|2988.24|2988.24|2988.24|2987.92|2987.92|0
1641915550000|2022-01-11 15:39:10|2988.37|2988.37|2988.55|2988.55|2988.75|2988.75|2988.37|2988.37|0
1641915560000|2022-01-11 15:39:20|2988.48|2988.48|2988.37|2988.37|2988.48|2988.48|2988.37|2988.37|0
1641915570000|2022-01-11 15:39:30|2988.49|2988.49|2988.49|2988.49|2988.49|2988.49|2988.49|2988.49|0
1641915580000|2022-01-11 15:39:40|2988.43|2988.43|2988.37|2988.37|2988.43|2988.43|2988.37|2988.37|0
1641915590000|2022-01-11 15:39:50|2988.5|2988.5|2988.5|2988.5|2988.5|2988.5|2988.5|2988.5|0
1641915600000|2022-01-11 15:40:00|2988.56|2988.56|2988.98|2988.98|2988.98|2988.98|2988.56|2988.56|0
1641915610000|2022-01-11 15:40:10|2988.93|2988.93|2989.95|2989.95|2989.95|2989.95|2988.93|2988.93|0
1641915620000|2022-01-11 15:40:20|2990.08|2990.08|2990.27|2990.27|2990.27|2990.27|2990.08|2990.08|0
1641915630000|2022-01-11 15:40:30|2989.96|2989.96|2989.96|2989.96|2989.96|2989.96|2989.96|2989.96|0
1641915640000|2022-01-11 15:40:40|2989.84|2989.84|2989.84|2989.84|2989.84|2989.84|2989.84|2989.84|0
1641915650000|2022-01-11 15:40:50|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|2989.77|0
1641915660000|2022-01-11 15:41:00|2989.71|2989.71|2989.82|2989.82|2989.82|2989.82|2989.71|2989.71|0
1641915670000|2022-01-11 15:41:10|2989.52|2989.52|2989.52|2989.52|2989.52|2989.52|2989.52|2989.52|0
1641915680000|2022-01-11 15:41:20|2989.48|2989.48|2989.41|2989.41|2989.48|2989.48|2989.41|2989.41|0
1641915690000|2022-01-11 15:41:30|2989.48|2989.48|2989.48|2989.48|2989.48|2989.48|2989.48|2989.48|0
1641915700000|2022-01-11 15:41:40|2989.32|2989.32|2989.85|2989.85|2989.85|2989.85|2989.32|2989.32|0
1641915710000|2022-01-11 15:41:50|2989.69|2989.69|2989.47|2989.47|2989.69|2989.69|2989.47|2989.47|0
1641915720000|2022-01-11 15:42:00|2989.54|2989.54|2989.38|2989.38|2989.54|2989.54|2989.38|2989.38|0
1641915730000|2022-01-11 15:42:10|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|2989.45|0
1641915740000|2022-01-11 15:42:20|2989.38|2989.38|2989.98|2989.98|2989.98|2989.98|2989.38|2989.38|0
1641915750000|2022-01-11 15:42:30|2990.11|2990.11|2990.04|2990.04|2990.11|2990.11|2990.04|2990.04|0
1641915760000|2022-01-11 15:42:40|2990.12|2990.12|2990.12|2990.12|2990.12|2990.12|2990.12|2990.12|0
1641915770000|2022-01-11 15:42:50|2990.24|2990.24|2990.24|2990.24|2990.24|2990.24|2990.24|2990.24|0
1641915780000|2022-01-11 15:43:00|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|0
1641915790000|2022-01-11 15:43:10|2990.68|2990.68|2990.93|2990.93|2990.93|2990.93|2990.53|2990.53|0
1641915800000|2022-01-11 15:43:20|2991.11|2991.11|2991.11|2991.11|2991.11|2991.11|2991.11|2991.11|0
1641915810000|2022-01-11 15:43:30|2990.8|2990.8|2990.73|2990.73|2990.8|2990.8|2990.73|2990.73|0
1641915820000|2022-01-11 15:43:40|2990.59|2990.59|2989.22|2989.22|2990.59|2990.59|2989.22|2989.22|0
1641915830000|2022-01-11 15:43:50|2988.92|2988.92|2988.8|2988.8|2988.92|2988.92|2988.8|2988.8|0
1641915840000|2022-01-11 15:44:00|2988.67|2988.67|2988.51|2988.51|2988.67|2988.67|2988.51|2988.51|0
1641915850000|2022-01-11 15:44:10|2988.43|2988.43|2988.03|2988.03|2988.43|2988.43|2988.03|2988.03|0
1641915860000|2022-01-11 15:44:20|2988.17|2988.17|2987.85|2987.85|2988.17|2988.17|2987.85|2987.85|0
1641915870000|2022-01-11 15:44:30|2987.72|2987.72|2986.7|2986.7|2987.72|2987.72|2986.7|2986.7|0
1641915900000|2022-01-11 15:45:00|2986.84|2986.84|2986.6|2986.6|2986.84|2986.84|2986.6|2986.6|0
1641915910000|2022-01-11 15:45:10|2986.53|2986.53|2986.53|2986.53|2986.53|2986.53|2986.53|2986.53|0
1641915920000|2022-01-11 15:45:20|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|2986.6|0
1641915930000|2022-01-11 15:45:30|2986.74|2986.74|2986.9|2986.9|2986.9|2986.9|2986.74|2986.74|0
1641915940000|2022-01-11 15:45:40|2986.84|2986.84|2987.39|2987.39|2987.7|2987.7|2986.78|2986.78|0
1641915950000|2022-01-11 15:45:50|2987.46|2987.46|2987.46|2987.46|2987.46|2987.46|2987.46|2987.46|0
1641915960000|2022-01-11 15:46:00|2987.39|2987.39|2987.39|2987.39|2987.39|2987.39|2987.39|2987.39|0
1641915970000|2022-01-11 15:46:10|2987.33|2987.33|2987.27|2987.27|2987.33|2987.33|2987.27|2987.27|0
1641915980000|2022-01-11 15:46:20|2987.21|2987.21|2987.03|2987.03|2987.21|2987.21|2987.03|2987.03|0
1641915990000|2022-01-11 15:46:30|2986.89|2986.89|2987.13|2987.13|2987.2|2987.2|2986.89|2986.89|0
1641916000000|2022-01-11 15:46:40|2987|2987|2987.13|2987.13|2987.13|2987.13|2987|2987|0
1641916010000|2022-01-11 15:46:50|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|2986.91|0
1641916020000|2022-01-11 15:47:00|2987.15|2987.15|2987.25|2987.25|2987.25|2987.25|2987.15|2987.15|0
1641916030000|2022-01-11 15:47:10|2987.32|2987.32|2987.32|2987.32|2987.32|2987.32|2987.32|2987.32|0
1641916040000|2022-01-11 15:47:20|2987.19|2987.19|2987.19|2987.19|2987.19|2987.19|2987.19|2987.19|0
1641916050000|2022-01-11 15:47:30|2987.12|2987.12|2986.66|2986.66|2987.12|2987.12|2986.59|2986.59|0
1641916060000|2022-01-11 15:47:40|2986.59|2986.59|2986.1|2986.1|2986.59|2986.59|2986.1|2986.1|0
1641916070000|2022-01-11 15:47:50|2986.16|2986.16|2986.18|2986.18|2986.22|2986.22|2986.16|2986.16|0
1641916080000|2022-01-11 15:48:00|2986.07|2986.07|2985.61|2985.61|2986.07|2986.07|2985.61|2985.61|0
1641916090000|2022-01-11 15:48:10|2985.49|2985.49|2985.58|2985.58|2985.64|2985.64|2985.33|2985.33|0
1641916110000|2022-01-11 15:48:30|2985.51|2985.51|2985.51|2985.51|2985.51|2985.51|2985.51|2985.51|0
1641916120000|2022-01-11 15:48:40|2985.4|2985.4|2985.73|2985.73|2985.73|2985.73|2985.4|2985.4|0
1641916130000|2022-01-11 15:48:50|2985.41|2985.41|2985.08|2985.08|2985.41|2985.41|2984.91|2984.91|0
1641916140000|2022-01-11 15:49:00|2984.91|2984.91|2984.85|2984.85|2984.91|2984.91|2984.85|2984.85|0
1641916150000|2022-01-11 15:49:10|2984.79|2984.79|2984.97|2984.97|2984.97|2984.97|2984.79|2984.79|0
1641916160000|2022-01-11 15:49:20|2985.31|2985.31|2985.16|2985.16|2985.31|2985.31|2985.11|2985.11|0
1641916170000|2022-01-11 15:49:30|2985.32|2985.32|2985.32|2985.32|2985.32|2985.32|2985.32|2985.32|0
1641916180000|2022-01-11 15:49:40|2985.04|2985.04|2984.47|2984.47|2985.04|2985.04|2984.47|2984.47|0
1641916190000|2022-01-11 15:49:50|2984.33|2984.33|2984.2|2984.2|2984.33|2984.33|2984.19|2984.19|0
1641916200000|2022-01-11 15:50:00|2984.14|2984.14|2984.08|2984.08|2984.14|2984.14|2983.98|2983.98|0
1641916210000|2022-01-11 15:50:10|2984.21|2984.21|2984.17|2984.17|2984.21|2984.21|2984.17|2984.17|0
1641916220000|2022-01-11 15:50:20|2984.11|2984.11|2984.12|2984.12|2984.12|2984.12|2984.11|2984.11|0
1641916230000|2022-01-11 15:50:30|2984.23|2984.23|2984.23|2984.23|2984.23|2984.23|2984.23|2984.23|0
1641916240000|2022-01-11 15:50:40|2984.12|2984.12|2984.19|2984.19|2984.19|2984.19|2984.12|2984.12|0
1641916250000|2022-01-11 15:50:50|2984.13|2984.13|2984.06|2984.06|2984.13|2984.13|2984.06|2984.06|0
1641916260000|2022-01-11 15:51:00|2984.17|2984.17|2984.03|2984.03|2984.17|2984.17|2984.03|2984.03|0
1641916270000|2022-01-11 15:51:10|2984.09|2984.09|2984.7|2984.7|2984.7|2984.7|2984.09|2984.09|0
1641916280000|2022-01-11 15:51:20|2984.54|2984.54|2985.75|2985.75|2985.75|2985.75|2984.54|2984.54|0
1641916290000|2022-01-11 15:51:30|2986.2|2986.2|2986.63|2986.63|2986.63|2986.63|2986.2|2986.2|0
1641916300000|2022-01-11 15:51:40|2987.13|2987.13|2987.13|2987.13|2987.13|2987.13|2987.13|2987.13|0
1641916310000|2022-01-11 15:51:50|2987.17|2987.17|2988.56|2988.56|2988.56|2988.56|2987.17|2987.17|0
1641916320000|2022-01-11 15:52:00|2988.49|2988.49|2988.28|2988.28|2988.49|2988.49|2988.28|2988.28|0
1641916330000|2022-01-11 15:52:10|2988.35|2988.35|2987.91|2987.91|2988.35|2988.35|2987.91|2987.91|0
1641916340000|2022-01-11 15:52:20|2987.8|2987.8|2987.92|2987.92|2987.92|2987.92|2987.8|2987.8|0
1641916350000|2022-01-11 15:52:30|2987.98|2987.98|2988.12|2988.12|2988.12|2988.12|2987.98|2987.98|0
1641916360000|2022-01-11 15:52:40|2988.05|2988.05|2988.01|2988.01|2988.05|2988.05|2988.01|2988.01|0
1641916380000|2022-01-11 15:53:00|2988.07|2988.07|2988.13|2988.13|2988.13|2988.13|2988.07|2988.07|0
1641916390000|2022-01-11 15:53:10|2988.17|2988.17|2989.04|2989.04|2989.04|2989.04|2988.17|2988.17|0
1641916400000|2022-01-11 15:53:20|2989.1|2989.1|2989.62|2989.62|2989.62|2989.62|2989.1|2989.1|0
1641916410000|2022-01-11 15:53:30|2989.66|2989.66|2990.36|2990.36|2990.36|2990.36|2989.66|2989.66|0
1641916420000|2022-01-11 15:53:40|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|2990.43|0
1641916430000|2022-01-11 15:53:50|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|2990.54|0
1641916440000|2022-01-11 15:54:00|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|2990.38|0
1641916450000|2022-01-11 15:54:10|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|2990.69|0
1641916460000|2022-01-11 15:54:20|2990.82|2990.82|2990.56|2990.56|2990.82|2990.82|2990.56|2990.56|0
1641916470000|2022-01-11 15:54:30|2990.4|2990.4|2990.4|2990.4|2990.4|2990.4|2990.4|2990.4|0
1641916480000|2022-01-11 15:54:40|2990.29|2990.29|2989.89|2989.89|2990.42|2990.42|2989.89|2989.89|0
1641916490000|2022-01-11 15:54:50|2990.16|2990.16|2990.16|2990.16|2990.29|2990.29|2990.16|2990.16|0
1641916500000|2022-01-11 15:55:00|2990.47|2990.47|2991.11|2991.11|2991.11|2991.11|2990.47|2990.47|0
1641916510000|2022-01-11 15:55:10|2990.98|2990.98|2990.97|2990.97|2991.1|2991.1|2990.97|2990.97|0
1641916520000|2022-01-11 15:55:20|2990.86|2990.86|2990.74|2990.74|2991|2991|2990.74|2990.74|0
1641916530000|2022-01-11 15:55:30|2990.47|2990.47|2990.54|2990.54|2990.54|2990.54|2990.47|2990.47|0
1641916540000|2022-01-11 15:55:40|2990.67|2990.67|2990.67|2990.67|2990.67|2990.67|2990.67|2990.67|0
1641916550000|2022-01-11 15:55:50|2990.54|2990.54|2990.68|2990.68|2990.83|2990.83|2990.54|2990.54|0
1641916560000|2022-01-11 15:56:00|2990.61|2990.61|2990.47|2990.47|2990.61|2990.61|2990.47|2990.47|0
1641916570000|2022-01-11 15:56:10|2990.31|2990.31|2990.31|2990.31|2990.31|2990.31|2990.31|2990.31|0
1641916600000|2022-01-11 15:56:40|2990.48|2990.48|2990.26|2990.26|2990.51|2990.51|2990.26|2990.26|0
1641916620000|2022-01-11 15:57:00|2990.59|2990.59|2990.59|2990.59|2990.59|2990.59|2990.59|2990.59|0
1641916630000|2022-01-11 15:57:10|2990.73|2990.73|2990.99|2990.99|2990.99|2990.99|2990.73|2990.73|0
1641916640000|2022-01-11 15:57:20|2991.3|2991.3|2991.54|2991.54|2991.54|2991.54|2991.3|2991.3|0
1641916650000|2022-01-11 15:57:30|2991.68|2991.68|2992.61|2992.61|2992.61|2992.61|2991.68|2991.68|0
1641916660000|2022-01-11 15:57:40|2992.77|2992.77|2993.1|2993.1|2993.17|2993.17|2992.77|2992.77|0
1641916670000|2022-01-11 15:57:50|2992.96|2992.96|2993.25|2993.25|2993.41|2993.41|2992.96|2992.96|0
1641916680000|2022-01-11 15:58:00|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|2993.37|0
1641916720000|2022-01-11 15:58:40|2993.51|2993.51|2993.55|2993.55|2993.55|2993.55|2993.51|2993.51|0
1641916730000|2022-01-11 15:58:50|2993.42|2993.42|2993.42|2993.42|2993.42|2993.42|2993.42|2993.42|0
1641916740000|2022-01-11 15:59:00|2993.47|2993.47|2993.66|2993.66|2993.66|2993.66|2993.47|2993.47|0
1641916750000|2022-01-11 15:59:10|2993.8|2993.8|2993.92|2993.92|2993.92|2993.92|2993.8|2993.8|0
1641916760000|2022-01-11 15:59:20|2994.24|2994.24|2994.86|2994.86|2994.86|2994.86|2994.24|2994.24|0
1641916770000|2022-01-11 15:59:30|2995.23|2995.23|2996.12|2996.12|2996.43|2996.43|2995.23|2995.23|0
1641916780000|2022-01-11 15:59:40|2996.23|2996.23|2996.6|2996.6|2996.6|2996.6|2996.23|2996.23|0
1641916790000|2022-01-11 15:59:50|2996.88|2996.88|2996.95|2996.95|2996.95|2996.95|2996.88|2996.88|0
1641916800000|2022-01-11 16:00:00|2996.59|2996.59|2995.8|2995.8|2996.59|2996.59|2995.8|2995.8|0
1641916810000|2022-01-11 16:00:10|2995.58|2995.58|2995.18|2995.18|2995.65|2995.65|2995.18|2995.18|0
1641916820000|2022-01-11 16:00:20|2995.25|2995.25|2994.53|2994.53|2995.25|2995.25|2994.53|2994.53|0
1641916830000|2022-01-11 16:00:30|2994.65|2994.65|2994.61|2994.61|2994.65|2994.65|2994.61|2994.61|0
1641916840000|2022-01-11 16:00:40|2994.5|2994.5|2994.04|2994.04|2994.5|2994.5|2993.97|2993.97|0
1641916850000|2022-01-11 16:00:50|2993.98|2993.98|2993.94|2993.94|2993.98|2993.98|2993.94|2993.94|0
1641916860000|2022-01-11 16:01:00|2994|2994|2994.07|2994.07|2994.07|2994.07|2994|2994|0
1641916870000|2022-01-11 16:01:10|2994.14|2994.14|2993.88|2993.88|2994.14|2994.14|2993.88|2993.88|0
1641916880000|2022-01-11 16:01:20|2993.57|2993.57|2993.86|2993.86|2993.86|2993.86|2993.5|2993.5|0
1641916900000|2022-01-11 16:01:40|2994.02|2994.02|2993.69|2993.69|2994.02|2994.02|2993.69|2993.69|0
1641916910000|2022-01-11 16:01:50|2993.91|2993.91|2993.8|2993.8|2993.91|2993.91|2993.8|2993.8|0
1641916920000|2022-01-11 16:02:00|2993.64|2993.64|2992.84|2992.84|2993.64|2993.64|2992.84|2992.84|0
1641916930000|2022-01-11 16:02:10|2992.73|2992.73|2991.94|2991.94|2992.73|2992.73|2991.69|2991.69|0
1641916940000|2022-01-11 16:02:20|2991.86|2991.86|2991.66|2991.66|2991.86|2991.86|2991.66|2991.66|0
1641916950000|2022-01-11 16:02:30|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|2991.73|0
1641916960000|2022-01-11 16:02:40|2991.61|2991.61|2991.24|2991.24|2991.61|2991.61|2991.24|2991.24|0
1641916970000|2022-01-11 16:02:50|2991.18|2991.18|2991.32|2991.32|2991.32|2991.32|2991.09|2991.09|0
1641916980000|2022-01-11 16:03:00|2991.45|2991.45|2991.7|2991.7|2991.7|2991.7|2991.45|2991.45|0
1641916990000|2022-01-11 16:03:10|2991.77|2991.77|2992.09|2992.09|2992.09|2992.09|2991.77|2991.77|0
1641917000000|2022-01-11 16:03:20|2991.86|2991.86|2991.83|2991.83|2991.86|2991.86|2991.6|2991.6|0
1641917010000|2022-01-11 16:03:30|2991.56|2991.56|2992.81|2992.81|2992.81|2992.81|2991.24|2991.24|0
1641917020000|2022-01-11 16:03:40|2992.78|2992.78|2993|2993|2993|2993|2992.78|2992.78|0
1641917030000|2022-01-11 16:03:50|2993.04|2993.04|2993.43|2993.43|2993.43|2993.43|2993.04|2993.04|0
1641917040000|2022-01-11 16:04:00|2993.5|2993.5|2993.5|2993.5|2993.5|2993.5|2993.5|2993.5|0
1641917050000|2022-01-11 16:04:10|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|2993.43|0
1641917060000|2022-01-11 16:04:20|2993.64|2993.64|2993.07|2993.07|2993.64|2993.64|2993.01|2993.01|0
1641917070000|2022-01-11 16:04:30|2993.01|2993.01|2993.14|2993.14|2993.21|2993.21|2992.91|2992.91|0
1641917080000|2022-01-11 16:04:40|2993.21|2993.21|2993.48|2993.48|2993.56|2993.56|2993.21|2993.21|0
1641917090000|2022-01-11 16:04:50|2993.37|2993.37|2992.61|2992.61|2993.37|2993.37|2992.61|2992.61|0
1641917100000|2022-01-11 16:05:00|2992.45|2992.45|2992.32|2992.32|2992.45|2992.45|2992.32|2992.32|0
1641917110000|2022-01-11 16:05:10|2992.29|2992.29|2992|2992|2992.36|2992.36|2991.94|2991.94|0
1641917120000|2022-01-11 16:05:20|2992.07|2992.07|2992.75|2992.75|2992.75|2992.75|2992|2992|0
1641917130000|2022-01-11 16:05:30|2992.45|2992.45|2992.13|2992.13|2992.45|2992.45|2992.13|2992.13|0
1641917140000|2022-01-11 16:05:40|2992.19|2992.19|2992.29|2992.29|2992.35|2992.35|2992.03|2992.03|0
1641917150000|2022-01-11 16:05:50|2992.16|2992.16|2991.64|2991.64|2992.16|2992.16|2991.51|2991.51|0
1641917160000|2022-01-11 16:06:00|2991.48|2991.48|2992.39|2992.39|2992.39|2992.39|2991.48|2991.48|0
1641917170000|2022-01-11 16:06:10|2992.27|2992.27|2991.87|2991.87|2992.27|2992.27|2991.87|2991.87|0
1641917180000|2022-01-11 16:06:20|2991.83|2991.83|2992.04|2992.04|2992.04|2992.04|2991.83|2991.83|0
1641917190000|2022-01-11 16:06:30|2992.17|2992.17|2992.02|2992.02|2992.17|2992.17|2992.02|2992.02|0
1641917210000|2022-01-11 16:06:50|2992.09|2992.09|2992.12|2992.12|2992.12|2992.12|2991.85|2991.85|0
1641917220000|2022-01-11 16:07:00|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|0
1641917230000|2022-01-11 16:07:10|2992.42|2992.42|2992.41|2992.41|2992.42|2992.42|2992.3|2992.3|0
1641917250000|2022-01-11 16:07:30|2992.3|2992.3|2992.18|2992.18|2992.37|2992.37|2991.99|2991.99|0
1641917260000|2022-01-11 16:07:40|2992.22|2992.22|2992.21|2992.21|2992.29|2992.29|2992.21|2992.21|0
1641917270000|2022-01-11 16:07:50|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|2992.18|0
1641917280000|2022-01-11 16:08:00|2992.31|2992.31|2992.53|2992.53|2992.53|2992.53|2992.31|2992.31|0
1641917290000|2022-01-11 16:08:10|2992.36|2992.36|2992.7|2992.7|2992.7|2992.7|2992.36|2992.36|0
1641917310000|2022-01-11 16:08:30|2992.87|2992.87|2991.86|2991.86|2992.87|2992.87|2991.86|2991.86|0
1641917320000|2022-01-11 16:08:40|2991.75|2991.75|2991.61|2991.61|2991.75|2991.75|2991.56|2991.56|0
1641917330000|2022-01-11 16:08:50|2991.48|2991.48|2990.88|2990.88|2991.48|2991.48|2990.88|2990.88|0
1641917340000|2022-01-11 16:09:00|2990.77|2990.77|2990.48|2990.48|2990.77|2990.77|2990.48|2990.48|0
1641917350000|2022-01-11 16:09:10|2990.55|2990.55|2990.51|2990.51|2990.55|2990.55|2990.48|2990.48|0
1641917360000|2022-01-11 16:09:20|2990.44|2990.44|2990.13|2990.13|2990.44|2990.44|2990.13|2990.13|0
1641917370000|2022-01-11 16:09:30|2990.02|2990.02|2990.8|2990.8|2990.8|2990.8|2989.9|2989.9|0
1641917380000|2022-01-11 16:09:40|2990.72|2990.72|2990.61|2990.61|2990.72|2990.72|2990.6|2990.6|0
1641917390000|2022-01-11 16:09:50|2990.73|2990.73|2991.28|2991.28|2991.28|2991.28|2990.73|2990.73|0
1641917410000|2022-01-11 16:10:10|2991.5|2991.5|2991.32|2991.32|2991.5|2991.5|2991.32|2991.32|0
1641917420000|2022-01-11 16:10:20|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|2991.67|0
1641917430000|2022-01-11 16:10:30|2991.79|2991.79|2991.79|2991.79|2991.79|2991.79|2991.79|2991.79|0
1641917440000|2022-01-11 16:10:40|2991.66|2991.66|2991.54|2991.54|2991.66|2991.66|2991.54|2991.54|0
1641917450000|2022-01-11 16:10:50|2991.43|2991.43|2990.32|2990.32|2991.43|2991.43|2990.19|2990.19|0
1641917460000|2022-01-11 16:11:00|2990.39|2990.39|2989.92|2989.92|2990.39|2990.39|2989.92|2989.92|0
1641917470000|2022-01-11 16:11:10|2989.05|2989.05|2988.67|2988.67|2989.05|2989.05|2988.56|2988.56|0
1641917480000|2022-01-11 16:11:20|2988.74|2988.74|2988.52|2988.52|2988.74|2988.74|2988.52|2988.52|0
1641917490000|2022-01-11 16:11:30|2988.36|2988.36|2988.26|2988.26|2988.46|2988.46|2988.15|2988.15|0
1641917500000|2022-01-11 16:11:40|2988.4|2988.4|2988.23|2988.23|2988.46|2988.46|2988.16|2988.16|0
1641917510000|2022-01-11 16:11:50|2988.36|2988.36|2988.13|2988.13|2988.36|2988.36|2988.13|2988.13|0
1641917530000|2022-01-11 16:12:10|2988.29|2988.29|2988.19|2988.19|2988.29|2988.29|2988.19|2988.19|0
1641917550000|2022-01-11 16:12:30|2986.61|2986.61|2986.61|2986.61|2986.61|2986.61|2986.61|2986.61|0
1641917560000|2022-01-11 16:12:40|2986.47|2986.47|2986.47|2986.47|2986.47|2986.47|2986.4|2986.4|0
1641917570000|2022-01-11 16:12:50|2986.32|2986.32|2985.69|2985.69|2986.47|2986.47|2985.69|2985.69|0
1641917580000|2022-01-11 16:13:00|2985.47|2985.47|2984.92|2984.92|2985.47|2985.47|2984.92|2984.92|0
1641917590000|2022-01-11 16:13:10|2985.37|2985.37|2985.79|2985.79|2985.79|2985.79|2985.37|2985.37|0
1641917600000|2022-01-11 16:13:20|2985.72|2985.72|2985.65|2985.65|2985.72|2985.72|2985.65|2985.65|0
1641917610000|2022-01-11 16:13:30|2985.57|2985.57|2985.14|2985.14|2985.57|2985.57|2985.14|2985.14|0
1641917620000|2022-01-11 16:13:40|2985.08|2985.08|2984.86|2984.86|2985.08|2985.08|2984.86|2984.86|0
1641917630000|2022-01-11 16:13:50|2984.87|2984.87|2985.03|2985.03|2985.03|2985.03|2984.87|2984.87|0
1641917640000|2022-01-11 16:14:00|2984.91|2984.91|2984.91|2984.91|2984.91|2984.91|2984.85|2984.85|0
1641917650000|2022-01-11 16:14:10|2984.98|2984.98|2985.41|2985.41|2985.41|2985.41|2984.98|2984.98|0
1641917660000|2022-01-11 16:14:20|2985.34|2985.34|2985.59|2985.59|2985.59|2985.59|2985.34|2985.34|0
1641917670000|2022-01-11 16:14:30|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|0
1641917680000|2022-01-11 16:14:40|2985.73|2985.73|2984.07|2984.07|2985.73|2985.73|2984.07|2984.07|0
1641917690000|2022-01-11 16:14:50|2984.03|2984.03|2983.62|2983.62|2984.03|2984.03|2983.62|2983.62|0
1641917700000|2022-01-11 16:15:00|2983.14|2983.14|2983.01|2983.01|2983.14|2983.14|2983.01|2983.01|0
1641917710000|2022-01-11 16:15:10|2983.33|2983.33|2983.23|2983.23|2983.51|2983.51|2983.23|2983.23|0
1641917720000|2022-01-11 16:15:20|2983.3|2983.3|2983.46|2983.46|2983.46|2983.46|2983.3|2983.3|0
1641917730000|2022-01-11 16:15:30|2983.3|2983.3|2983.26|2983.26|2983.3|2983.3|2983.26|2983.26|0
1641917740000|2022-01-11 16:15:40|2983.05|2983.05|2983.01|2983.01|2983.16|2983.16|2983.01|2983.01|0
1641917750000|2022-01-11 16:15:50|2983.12|2983.12|2982.91|2982.91|2983.12|2983.12|2982.91|2982.91|0
1641917760000|2022-01-11 16:16:00|2983.02|2983.02|2983.02|2983.02|2983.09|2983.09|2982.88|2982.88|0
1641917780000|2022-01-11 16:16:20|2983.37|2983.37|2983.44|2983.44|2983.51|2983.51|2983.37|2983.37|0
1641917790000|2022-01-11 16:16:30|2983.32|2983.32|2982.98|2982.98|2983.32|2983.32|2982.98|2982.98|0
1641917800000|2022-01-11 16:16:40|2983.02|2983.02|2983.21|2983.21|2983.21|2983.21|2983.02|2983.02|0
1641917810000|2022-01-11 16:16:50|2983.91|2983.91|2983.91|2983.91|2983.91|2983.91|2983.91|2983.91|0
1641917820000|2022-01-11 16:17:00|2983.75|2983.75|2984.03|2984.03|2984.03|2984.03|2983.63|2983.63|0
1641917830000|2022-01-11 16:17:10|2984.19|2984.19|2984.35|2984.35|2984.42|2984.42|2984.19|2984.19|0
1641917850000|2022-01-11 16:17:30|2983.96|2983.96|2984.08|2984.08|2984.08|2984.08|2983.96|2983.96|0
1641917860000|2022-01-11 16:17:40|2984.19|2984.19|2984.15|2984.15|2984.26|2984.26|2984.15|2984.15|0
1641917870000|2022-01-11 16:17:50|2984.31|2984.31|2984.31|2984.31|2984.31|2984.31|2984.31|2984.31|0
1641917880000|2022-01-11 16:18:00|2984.15|2984.15|2984.35|2984.35|2984.38|2984.38|2984.15|2984.15|0
1641917890000|2022-01-11 16:18:10|2984.03|2984.03|2983.59|2983.59|2984.03|2984.03|2983.59|2983.59|0
1641917900000|2022-01-11 16:18:20|2983.66|2983.66|2983.78|2983.78|2983.78|2983.78|2983.66|2983.66|0
1641917910000|2022-01-11 16:18:30|2984.14|2984.14|2983.88|2983.88|2984.14|2984.14|2983.88|2983.88|0
1641917920000|2022-01-11 16:18:40|2984|2984|2984|2984|2984|2984|2984|2984|0
1641917930000|2022-01-11 16:18:50|2985.31|2985.31|2985.59|2985.59|2985.81|2985.81|2985.31|2985.31|0
1641917940000|2022-01-11 16:19:00|2985.28|2985.28|2985.41|2985.41|2985.41|2985.41|2985.28|2985.28|0
1641917950000|2022-01-11 16:19:10|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|0
1641917960000|2022-01-11 16:19:20|2985.46|2985.46|2985.72|2985.72|2985.72|2985.72|2985.42|2985.42|0
1641917980000|2022-01-11 16:19:40|2985.85|2985.85|2985.48|2985.48|2986.04|2986.04|2985.48|2985.48|0
1641917990000|2022-01-11 16:19:50|2985.42|2985.42|2985.53|2985.53|2985.53|2985.53|2985.31|2985.31|0
1641918000000|2022-01-11 16:20:00|2985.66|2985.66|2986.23|2986.23|2986.35|2986.35|2985.66|2985.66|0
1641918010000|2022-01-11 16:20:10|2986.13|2986.13|2986.13|2986.13|2986.13|2986.13|2986.13|2986.13|0
1641918020000|2022-01-11 16:20:20|2986.29|2986.29|2987.83|2987.83|2987.83|2987.83|2986.29|2986.29|0
1641918030000|2022-01-11 16:20:30|2987.98|2987.98|2988.83|2988.83|2989.01|2989.01|2987.98|2987.98|0
1641918040000|2022-01-11 16:20:40|2988.7|2988.7|2988.8|2988.8|2988.92|2988.92|2988.7|2988.7|0
1641918050000|2022-01-11 16:20:50|2989.29|2989.29|2989.24|2989.24|2989.37|2989.37|2989.24|2989.24|0
1641918060000|2022-01-11 16:21:00|2989.31|2989.31|2989.73|2989.73|2989.85|2989.85|2989.23|2989.23|0
1641918070000|2022-01-11 16:21:10|2989.6|2989.6|2989.67|2989.67|2989.67|2989.67|2989.53|2989.53|0
1641918080000|2022-01-11 16:21:20|2989.82|2989.82|2990.27|2990.27|2990.43|2990.43|2989.82|2989.82|0
1641918090000|2022-01-11 16:21:30|2990.14|2990.14|2990.7|2990.7|2990.86|2990.86|2990.14|2990.14|0
1641918100000|2022-01-11 16:21:40|2990.57|2990.57|2990.57|2990.57|2990.57|2990.57|2990.57|2990.57|0
1641918110000|2022-01-11 16:21:50|2990.41|2990.41|2990.57|2990.57|2990.57|2990.57|2990.41|2990.41|0
1641918120000|2022-01-11 16:22:00|2990.41|2990.41|2990.41|2990.41|2990.47|2990.47|2990.41|2990.41|0
1641918130000|2022-01-11 16:22:10|2990.72|2990.72|2991.3|2991.3|2991.3|2991.3|2990.72|2990.72|0
1641918140000|2022-01-11 16:22:20|2991.41|2991.41|2991.86|2991.86|2992.03|2992.03|2991.41|2991.41|0
1641918150000|2022-01-11 16:22:30|2991.56|2991.56|2991.33|2991.33|2991.56|2991.56|2991.33|2991.33|0
1641918160000|2022-01-11 16:22:40|2991.26|2991.26|2990.59|2990.59|2991.26|2991.26|2990.59|2990.59|0
1641918170000|2022-01-11 16:22:50|2990.34|2990.34|2990.06|2990.06|2990.34|2990.34|2990.06|2990.06|0
1641918180000|2022-01-11 16:23:00|2990.31|2990.31|2990.24|2990.24|2990.38|2990.38|2990.24|2990.24|0
1641918190000|2022-01-11 16:23:10|2990.31|2990.31|2990.05|2990.05|2990.34|2990.34|2990.05|2990.05|0
1641918200000|2022-01-11 16:23:20|2989.91|2989.91|2989.75|2989.75|2989.91|2989.91|2989.73|2989.73|0
1641918210000|2022-01-11 16:23:30|2989.69|2989.69|2989.5|2989.5|2989.8|2989.8|2989.42|2989.42|0
1641918220000|2022-01-11 16:23:40|2989.43|2989.43|2988.79|2988.79|2989.43|2989.43|2988.79|2988.79|0
1641918230000|2022-01-11 16:23:50|2988.86|2988.86|2988.82|2988.82|2988.86|2988.86|2988.75|2988.75|0
1641918240000|2022-01-11 16:24:00|2988.75|2988.75|2988.21|2988.21|2988.82|2988.82|2988.21|2988.21|0
1641918250000|2022-01-11 16:24:10|2987.9|2987.9|2987.56|2987.56|2987.9|2987.9|2987.56|2987.56|0
1641918260000|2022-01-11 16:24:20|2987.89|2987.89|2987.55|2987.55|2987.89|2987.89|2987.55|2987.55|0
1641918270000|2022-01-11 16:24:30|2987.6|2987.6|2987.6|2987.6|2987.6|2987.6|2987.6|2987.6|0
1641918280000|2022-01-11 16:24:40|2987.52|2987.52|2987.33|2987.33|2987.52|2987.52|2987.32|2987.32|0
1641918290000|2022-01-11 16:24:50|2987.26|2987.26|2987.15|2987.15|2987.28|2987.28|2987.01|2987.01|0
1641918300000|2022-01-11 16:25:00|2989.81|2989.81|2989.69|2989.69|2989.81|2989.81|2989.55|2989.55|0
1641918310000|2022-01-11 16:25:10|2989.84|2989.84|2990.33|2990.33|2990.33|2990.33|2989.84|2989.84|0
1641918320000|2022-01-11 16:25:20|2990.3|2990.3|2991.06|2991.06|2991.06|2991.06|2990.26|2990.26|0
1641918330000|2022-01-11 16:25:30|2991.1|2991.1|2991.44|2991.44|2991.51|2991.51|2990.89|2990.89|0
1641918340000|2022-01-11 16:25:40|2991.48|2991.48|2989.95|2989.95|2991.54|2991.54|2989.95|2989.95|0
1641918350000|2022-01-11 16:25:50|2989.81|2989.81|2989.76|2989.76|2990.16|2990.16|2989.69|2989.69|0
1641918360000|2022-01-11 16:26:00|2989.83|2989.83|2989.71|2989.71|2989.83|2989.83|2989.71|2989.71|0
1641918370000|2022-01-11 16:26:10|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|2989.64|0
1641918380000|2022-01-11 16:26:20|2989.51|2989.51|2989.57|2989.57|2989.57|2989.57|2989.51|2989.51|0
1641918390000|2022-01-11 16:26:30|2989.43|2989.43|2988.77|2988.77|2989.43|2989.43|2988.77|2988.77|0
1641918400000|2022-01-11 16:26:40|2988.46|2988.46|2988.24|2988.24|2988.46|2988.46|2988.24|2988.24|0
1641918410000|2022-01-11 16:26:50|2988.36|2988.36|2988.59|2988.59|2988.73|2988.73|2988.36|2988.36|0
1641918420000|2022-01-11 16:27:00|2988.48|2988.48|2988.64|2988.64|2988.64|2988.64|2988.48|2988.48|0
1641918430000|2022-01-11 16:27:10|2989.44|2989.44|2989.33|2989.33|2989.44|2989.44|2989.33|2989.33|0
1641918440000|2022-01-11 16:27:20|2989.37|2989.37|2989.41|2989.41|2989.41|2989.41|2989.37|2989.37|0
1641918450000|2022-01-11 16:27:30|2989.34|2989.34|2989.4|2989.4|2989.42|2989.42|2989.2|2989.2|0
1641918460000|2022-01-11 16:27:40|2989.47|2989.47|2990.02|2990.02|2990.02|2990.02|2989.47|2989.47|0
1641918470000|2022-01-11 16:27:50|2990.33|2990.33|2990.11|2990.11|2990.33|2990.33|2990.11|2990.11|0
1641918480000|2022-01-11 16:28:00|2989.84|2989.84|2990.28|2990.28|2990.28|2990.28|2989.84|2989.84|0
1641918490000|2022-01-11 16:28:10|2990.44|2990.44|2990.76|2990.76|2990.76|2990.76|2990.31|2990.31|0
1641918500000|2022-01-11 16:28:20|2990.83|2990.83|2991.45|2991.45|2991.67|2991.67|2990.83|2990.83|0
1641918510000|2022-01-11 16:28:30|2991.39|2991.39|2991.06|2991.06|2991.83|2991.83|2991.06|2991.06|0
1641918520000|2022-01-11 16:28:40|2991|2991|2990.69|2990.69|2991|2991|2990.69|2990.69|0
1641918530000|2022-01-11 16:28:50|2990.85|2990.85|2990.95|2990.95|2990.95|2990.95|2990.85|2990.85|0
1641918540000|2022-01-11 16:29:00|2990.79|2990.79|2990.57|2990.57|2990.79|2990.79|2990.57|2990.57|0
1641918550000|2022-01-11 16:29:10|2990.08|2990.08|2989.77|2989.77|2990.08|2990.08|2989.77|2989.77|0
1641918560000|2022-01-11 16:29:20|2989.93|2989.93|2989.38|2989.38|2989.93|2989.93|2989.38|2989.38|0
1641918570000|2022-01-11 16:29:30|2989.34|2989.34|2990.91|2990.91|2990.91|2990.91|2989.34|2989.34|0
1641918580000|2022-01-11 16:29:40|2991.04|2991.04|2991.2|2991.2|2991.2|2991.2|2991.04|2991.04|0
1641918590000|2022-01-11 16:29:50|2991.51|2991.51|2991.33|2991.33|2991.64|2991.64|2991.33|2991.33|0
1641975300000|2022-01-12 08:15:00|3020.01|3020.01|3020.98|3020.98|3021.27|3021.27|3020.01|3020.01|0
1641975310000|2022-01-12 08:15:10|3021.09|3021.09|3021.83|3021.83|3022.04|3022.04|3021.09|3021.09|0
1641975320000|2022-01-12 08:15:20|3021.57|3021.57|3019.93|3019.93|3021.57|3021.57|3019.77|3019.77|0
1641975330000|2022-01-12 08:15:30|3020|3020|3020.78|3020.78|3020.92|3020.92|3020|3020|0
1641975340000|2022-01-12 08:15:40|3020.47|3020.47|3020.86|3020.86|3021.11|3021.11|3020.47|3020.47|0
1641975350000|2022-01-12 08:15:50|3020.99|3020.99|3020.72|3020.72|3020.99|3020.99|3020.72|3020.72|0
1641975360000|2022-01-12 08:16:00|3021.09|3021.09|3021.27|3021.27|3021.27|3021.27|3021.09|3021.09|0
1641975370000|2022-01-12 08:16:10|3021.69|3021.69|3024.64|3024.64|3024.64|3024.64|3021.69|3021.69|0
1641975400000|2022-01-12 08:16:40|3024.3|3024.3|3023.28|3023.28|3024.3|3024.3|3023.28|3023.28|0
1641975410000|2022-01-12 08:16:50|3023.19|3023.19|3022.87|3022.87|3023.49|3023.49|3022.87|3022.87|0
1641975420000|2022-01-12 08:17:00|3021.76|3021.76|3020.6|3020.6|3021.76|3021.76|3020.6|3020.6|0
1641975430000|2022-01-12 08:17:10|3020.45|3020.45|3020.01|3020.01|3020.45|3020.45|3020.01|3020.01|0
1641975440000|2022-01-12 08:17:20|3019.89|3019.89|3019.66|3019.66|3019.89|3019.89|3019.41|3019.41|0
1641975450000|2022-01-12 08:17:30|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|3019.81|0
1641975460000|2022-01-12 08:17:40|3019.5|3019.5|3018.58|3018.58|3019.5|3019.5|3018.58|3018.58|0
1641975470000|2022-01-12 08:17:50|3019.04|3019.04|3018.58|3018.58|3019.04|3019.04|3018.58|3018.58|0
1641975480000|2022-01-12 08:18:00|3017.66|3017.66|3017.66|3017.66|3017.66|3017.66|3017.66|3017.66|0
1641975500000|2022-01-12 08:18:20|3017.52|3017.52|3017.16|3017.16|3017.52|3017.52|3017.16|3017.16|0
1641975510000|2022-01-12 08:18:30|3016.21|3016.21|3016.21|3016.21|3016.21|3016.21|3016.21|3016.21|0
1641975520000|2022-01-12 08:18:40|3016|3016|3016|3016|3016|3016|3016|3016|0
1641975540000|2022-01-12 08:19:00|3016.21|3016.21|3016.54|3016.54|3016.54|3016.54|3016.21|3016.21|0
1641975550000|2022-01-12 08:19:10|3016.41|3016.41|3016.57|3016.57|3016.57|3016.57|3016.41|3016.41|0
1641975560000|2022-01-12 08:19:20|3016.25|3016.25|3015.64|3015.64|3016.25|3016.25|3015.64|3015.64|0
1641975570000|2022-01-12 08:19:30|3015.86|3015.86|3015.51|3015.51|3015.86|3015.86|3015.51|3015.51|0
1641975580000|2022-01-12 08:19:40|3015.45|3015.45|3015.32|3015.32|3015.45|3015.45|3015.32|3015.32|0
1641975600000|2022-01-12 08:20:00|3014.05|3014.05|3013.87|3013.87|3014.05|3014.05|3013.72|3013.72|0
1641975610000|2022-01-12 08:20:10|3013.75|3013.75|3012.74|3012.74|3013.75|3013.75|3012.74|3012.74|0
1641975620000|2022-01-12 08:20:20|3012.86|3012.86|3012.31|3012.31|3012.86|3012.86|3012.13|3012.13|0
1641975630000|2022-01-12 08:20:30|3011.7|3011.7|3011.85|3011.85|3011.85|3011.85|3011.7|3011.7|0
1641975640000|2022-01-12 08:20:40|3011.7|3011.7|3011.7|3011.7|3011.7|3011.7|3011.7|3011.7|0
1641975650000|2022-01-12 08:20:50|3011.81|3011.81|3012.6|3012.6|3012.6|3012.6|3011.81|3011.81|0
1641975660000|2022-01-12 08:21:00|3012.73|3012.73|3013.8|3013.8|3013.8|3013.8|3012.73|3012.73|0
1641975670000|2022-01-12 08:21:10|3013.96|3013.96|3013.5|3013.5|3014.57|3014.57|3013.5|3013.5|0
1641975680000|2022-01-12 08:21:20|3013.38|3013.38|3013.42|3013.42|3013.68|3013.68|3013.38|3013.38|0
1641975690000|2022-01-12 08:21:30|3013.11|3013.11|3013.39|3013.39|3013.39|3013.39|3013.11|3013.11|0
1641975700000|2022-01-12 08:21:40|3013.45|3013.45|3013.26|3013.26|3013.51|3013.51|3013.26|3013.26|0
1641975710000|2022-01-12 08:21:50|3013.11|3013.11|3013.42|3013.42|3013.42|3013.42|3012.91|3012.91|0
1641975720000|2022-01-12 08:22:00|3013.63|3013.63|3013.95|3013.95|3013.95|3013.95|3013.63|3013.63|0
1641975730000|2022-01-12 08:22:10|3013.84|3013.84|3013.78|3013.78|3013.84|3013.84|3013.78|3013.78|0
1641975740000|2022-01-12 08:22:20|3013.84|3013.84|3013.84|3013.84|3013.84|3013.84|3013.84|3013.84|0
1641975750000|2022-01-12 08:22:30|3013.2|3013.2|3013.84|3013.84|3013.84|3013.84|3013.2|3013.2|0
1641975770000|2022-01-12 08:22:50|3013.77|3013.77|3013.14|3013.14|3013.77|3013.77|3013.14|3013.14|0
1641975790000|2022-01-12 08:23:10|3012.84|3012.84|3013.05|3013.05|3013.05|3013.05|3012.84|3012.84|0
1641975800000|2022-01-12 08:23:20|3013.36|3013.36|3013.2|3013.2|3013.36|3013.36|3013.2|3013.2|0
1641975810000|2022-01-12 08:23:30|3013.47|3013.47|3014.08|3014.08|3014.08|3014.08|3013.47|3013.47|0
1641975820000|2022-01-12 08:23:40|3015.03|3015.03|3015.03|3015.03|3015.03|3015.03|3015.03|3015.03|0
1641975830000|2022-01-12 08:23:50|3015.19|3015.19|3015.19|3015.19|3015.19|3015.19|3015.19|3015.19|0
1641975840000|2022-01-12 08:24:00|3015.59|3015.59|3015.98|3015.98|3015.98|3015.98|3015.59|3015.59|0
1641975850000|2022-01-12 08:24:10|3016.04|3016.04|3016.04|3016.04|3016.04|3016.04|3016.04|3016.04|0
1641975860000|2022-01-12 08:24:20|3016.17|3016.17|3016.31|3016.31|3016.31|3016.31|3016.17|3016.17|0
1641975890000|2022-01-12 08:24:50|3015.7|3015.7|3015.7|3015.7|3015.7|3015.7|3015.7|3015.7|0
1641975900000|2022-01-12 08:25:00|3015.94|3015.94|3015.97|3015.97|3016.08|3016.08|3015.68|3015.68|0
1641975910000|2022-01-12 08:25:10|3016.21|3016.21|3016.32|3016.32|3016.39|3016.39|3016.21|3016.21|0
1641975920000|2022-01-12 08:25:20|3016.6|3016.6|3016.71|3016.71|3016.71|3016.71|3016.6|3016.6|0
1641975930000|2022-01-12 08:25:30|3016.66|3016.66|3016.54|3016.54|3016.77|3016.77|3016.54|3016.54|0
1641975940000|2022-01-12 08:25:40|3016.71|3016.71|3016.09|3016.09|3016.88|3016.88|3016.09|3016.09|0
1641975950000|2022-01-12 08:25:50|3016.15|3016.15|3016.58|3016.58|3016.58|3016.58|3016.15|3016.15|0
1641975960000|2022-01-12 08:26:00|3016.84|3016.84|3016.48|3016.48|3016.84|3016.84|3016.41|3016.41|0
1641975970000|2022-01-12 08:26:10|3016.24|3016.24|3016.6|3016.6|3016.6|3016.6|3016.24|3016.24|0
1641975980000|2022-01-12 08:26:20|3017|3017|3016.6|3016.6|3017|3017|3016.6|3016.6|0
1641975990000|2022-01-12 08:26:30|3015.86|3015.86|3015.86|3015.86|3015.86|3015.86|3015.86|3015.86|0
1641976000000|2022-01-12 08:26:40|3015.93|3015.93|3016.25|3016.25|3016.25|3016.25|3015.93|3015.93|0
1641976010000|2022-01-12 08:26:50|3016.08|3016.08|3016.08|3016.08|3016.08|3016.08|3016.08|3016.08|0
1641976020000|2022-01-12 08:27:00|3016.03|3016.03|3015.3|3015.3|3016.03|3016.03|3015.3|3015.3|0
1641976030000|2022-01-12 08:27:10|3015.35|3015.35|3015.35|3015.35|3015.35|3015.35|3015.35|3015.35|0
1641976040000|2022-01-12 08:27:20|3015.69|3015.69|3015.69|3015.69|3015.8|3015.8|3015.69|3015.69|0
1641976050000|2022-01-12 08:27:30|3015.8|3015.8|3015.8|3015.8|3015.8|3015.8|3015.8|3015.8|0
1641976060000|2022-01-12 08:27:40|3015.95|3015.95|3015.88|3015.88|3015.95|3015.95|3015.88|3015.88|0
1641976070000|2022-01-12 08:27:50|3015.95|3015.95|3015.95|3015.95|3015.95|3015.95|3015.95|3015.95|0
1641976080000|2022-01-12 08:28:00|3015.47|3015.47|3015.13|3015.13|3015.47|3015.47|3014.89|3014.89|0
1641976090000|2022-01-12 08:28:10|3015.01|3015.01|3014.89|3014.89|3015.01|3015.01|3014.89|3014.89|0
1641976100000|2022-01-12 08:28:20|3014.6|3014.6|3014.6|3014.6|3014.6|3014.6|3014.6|3014.6|0
1641976120000|2022-01-12 08:28:40|3014.38|3014.38|3014.25|3014.25|3014.38|3014.38|3014.25|3014.25|0
1641976140000|2022-01-12 08:29:00|3014.53|3014.53|3014.25|3014.25|3014.53|3014.53|3014.25|3014.25|0
1641976170000|2022-01-12 08:29:30|3011.89|3011.89|3011.89|3011.89|3011.89|3011.89|3011.77|3011.77|0
1641976180000|2022-01-12 08:29:40|3011.82|3011.82|3010.1|3010.1|3011.82|3011.82|3010.1|3010.1|0
1641976190000|2022-01-12 08:29:50|3010.26|3010.26|3010.01|3010.01|3010.26|3010.26|3010.01|3010.01|0
1641976210000|2022-01-12 08:30:10|3009.9|3009.9|3009.54|3009.54|3009.9|3009.9|3009.42|3009.42|0
1641976230000|2022-01-12 08:30:30|3009.4|3009.4|3009.52|3009.52|3009.73|3009.73|3009.4|3009.4|0
1641976240000|2022-01-12 08:30:40|3009.66|3009.66|3010.09|3010.09|3010.35|3010.35|3009.66|3009.66|0
1641976250000|2022-01-12 08:30:50|3010.22|3010.22|3010.22|3010.22|3010.22|3010.22|3010.22|3010.22|0
1641976260000|2022-01-12 08:31:00|3010.11|3010.11|3010.23|3010.23|3010.23|3010.23|3010.11|3010.11|0
1641976270000|2022-01-12 08:31:10|3010.12|3010.12|3009.32|3009.32|3010.12|3010.12|3009.2|3009.2|0
1641976280000|2022-01-12 08:31:20|3009.01|3009.01|3008.22|3008.22|3009.01|3009.01|3008.22|3008.22|0
1641976290000|2022-01-12 08:31:30|3008.34|3008.34|3008.34|3008.34|3008.34|3008.34|3008.34|3008.34|0
1641976300000|2022-01-12 08:31:40|3008.22|3008.22|3007.99|3007.99|3008.22|3008.22|3007.99|3007.99|0
1641976320000|2022-01-12 08:32:00|3008.32|3008.32|3008.32|3008.32|3008.32|3008.32|3008.32|3008.32|0
1641976330000|2022-01-12 08:32:10|3008.53|3008.53|3008.82|3008.82|3009.28|3009.28|3008.22|3008.22|0
1641976340000|2022-01-12 08:32:20|3009.26|3009.26|3009.42|3009.42|3009.42|3009.42|3009.26|3009.26|0
1641976360000|2022-01-12 08:32:40|3009.38|3009.38|3008.48|3008.48|3009.38|3009.38|3008.48|3008.48|0
1641976370000|2022-01-12 08:32:50|3008.18|3008.18|3008.18|3008.18|3008.18|3008.18|3008.18|3008.18|0
1641976380000|2022-01-12 08:33:00|3008.06|3008.06|3008|3008|3008.06|3008.06|3008|3008|0
1641976400000|2022-01-12 08:33:20|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|0
1641976410000|2022-01-12 08:33:30|3008.25|3008.25|3007.92|3007.92|3008.25|3008.25|3007.79|3007.79|0
1641976420000|2022-01-12 08:33:40|3007.99|3007.99|3007.6|3007.6|3008.36|3008.36|3007.59|3007.59|0
1641976440000|2022-01-12 08:34:00|3007.76|3007.76|3007.48|3007.48|3007.76|3007.76|3007.48|3007.48|0
1641976450000|2022-01-12 08:34:10|3007.12|3007.12|3007.39|3007.39|3007.39|3007.39|3007.12|3007.12|0
1641976460000|2022-01-12 08:34:20|3007.18|3007.18|3007.03|3007.03|3007.33|3007.33|3007.03|3007.03|0
1641976470000|2022-01-12 08:34:30|3006.76|3006.76|3005.96|3005.96|3006.76|3006.76|3005.96|3005.96|0
1641976480000|2022-01-12 08:34:40|3005.79|3005.79|3006.2|3006.2|3006.2|3006.2|3005.79|3005.79|0
1641976490000|2022-01-12 08:34:50|3006.33|3006.33|3006.11|3006.11|3006.33|3006.33|3006.11|3006.11|0
1641976500000|2022-01-12 08:35:00|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|0
1641976510000|2022-01-12 08:35:10|3006.6|3006.6|3006.6|3006.6|3006.6|3006.6|3006.6|3006.6|0
1641976520000|2022-01-12 08:35:20|3006.88|3006.88|3006.57|3006.57|3006.88|3006.88|3006.57|3006.57|0
1641976530000|2022-01-12 08:35:30|3006.36|3006.36|3006.15|3006.15|3006.43|3006.43|3006.15|3006.15|0
1641976540000|2022-01-12 08:35:40|3006.36|3006.36|3004.55|3004.55|3006.36|3006.36|3004.49|3004.49|0
1641976550000|2022-01-12 08:35:50|3003.94|3003.94|3003.6|3003.6|3004.1|3004.1|3003.47|3003.47|0
1641976560000|2022-01-12 08:36:00|3003.44|3003.44|3003.76|3003.76|3003.76|3003.76|3003.44|3003.44|0
1641976570000|2022-01-12 08:36:10|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|0
1641976580000|2022-01-12 08:36:20|3004.38|3004.38|3004.69|3004.69|3004.69|3004.69|3004.38|3004.38|0
1641976590000|2022-01-12 08:36:30|3004.54|3004.54|3004.54|3004.54|3004.54|3004.54|3004.54|3004.54|0
1641976600000|2022-01-12 08:36:40|3004.78|3004.78|3004.61|3004.61|3004.78|3004.78|3004.61|3004.61|0
1641976640000|2022-01-12 08:37:20|3004.49|3004.49|3004.66|3004.66|3004.66|3004.66|3004.49|3004.49|0
1641976650000|2022-01-12 08:37:30|3005.28|3005.28|3005.34|3005.34|3005.34|3005.34|3005|3005|0
1641976660000|2022-01-12 08:37:40|3004.88|3004.88|3004.88|3004.88|3004.88|3004.88|3004.88|3004.88|0
1641976670000|2022-01-12 08:37:50|3004.76|3004.76|3004.76|3004.76|3004.76|3004.76|3004.76|3004.76|0
1641976680000|2022-01-12 08:38:00|3004.7|3004.7|3004.7|3004.7|3004.7|3004.7|3004.7|3004.7|0
1641976700000|2022-01-12 08:38:20|3004.39|3004.39|3003.63|3003.63|3004.39|3004.39|3003.63|3003.63|0
1641976710000|2022-01-12 08:38:30|3004.28|3004.28|3004.28|3004.28|3004.28|3004.28|3004.28|3004.28|0
1641976720000|2022-01-12 08:38:40|3004.6|3004.6|3005.44|3005.44|3005.74|3005.74|3004.6|3004.6|0
1641976730000|2022-01-12 08:38:50|3005.51|3005.51|3005.13|3005.13|3005.51|3005.51|3005.13|3005.13|0
1641976740000|2022-01-12 08:39:00|3004.97|3004.97|3005.59|3005.59|3005.59|3005.59|3004.97|3004.97|0
1641976750000|2022-01-12 08:39:10|3005.85|3005.85|3005.7|3005.7|3005.85|3005.85|3005.7|3005.7|0
1641976760000|2022-01-12 08:39:20|3005.54|3005.54|3005.44|3005.44|3005.72|3005.72|3005.41|3005.41|0
1641976770000|2022-01-12 08:39:30|3005.32|3005.32|3005.38|3005.38|3005.38|3005.38|3005.32|3005.32|0
1641976780000|2022-01-12 08:39:40|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|0
1641976790000|2022-01-12 08:39:50|3005.19|3005.19|3004.75|3004.75|3005.19|3005.19|3004.75|3004.75|0
1641976800000|2022-01-12 08:40:00|3004.43|3004.43|3003.65|3003.65|3004.43|3004.43|3003.53|3003.53|0
1641976810000|2022-01-12 08:40:10|3003.77|3003.77|3003.04|3003.04|3003.77|3003.77|3003.04|3003.04|0
1641976820000|2022-01-12 08:40:20|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|0
1641976830000|2022-01-12 08:40:30|3002.78|3002.78|3002.52|3002.52|3002.78|3002.78|3002.52|3002.52|0
1641976840000|2022-01-12 08:40:40|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|0
1641976850000|2022-01-12 08:40:50|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|3002.21|3002.21|0
1641976860000|2022-01-12 08:41:00|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|3001.87|0
1641976870000|2022-01-12 08:41:10|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|3001.8|0
1641976880000|2022-01-12 08:41:20|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|3002.26|0
1641976890000|2022-01-12 08:41:30|3002.42|3002.42|3001.89|3001.89|3002.42|3002.42|3001.89|3001.89|0
1641976900000|2022-01-12 08:41:40|3002.01|3002.01|3002.59|3002.59|3002.67|3002.67|3002.01|3002.01|0
1641976920000|2022-01-12 08:42:00|3002.71|3002.71|3002.64|3002.64|3002.95|3002.95|3002.64|3002.64|0
1641976930000|2022-01-12 08:42:10|3003.01|3003.01|3003.14|3003.14|3003.14|3003.14|3003.01|3003.01|0
1641976950000|2022-01-12 08:42:30|3003.6|3003.6|3003.29|3003.29|3003.6|3003.6|3003.29|3003.29|0
1641976970000|2022-01-12 08:42:50|3003.44|3003.44|3003.83|3003.83|3003.83|3003.83|3003.44|3003.44|0
1641976980000|2022-01-12 08:43:00|3004.09|3004.09|3004.06|3004.06|3004.09|3004.09|3004.06|3004.06|0
1641976990000|2022-01-12 08:43:10|3004.12|3004.12|3004.18|3004.18|3004.18|3004.18|3004.12|3004.12|0
1641977000000|2022-01-12 08:43:20|3003.86|3003.86|3003.73|3003.73|3003.86|3003.86|3003.73|3003.73|0
1641977020000|2022-01-12 08:43:40|3003.89|3003.89|3004.47|3004.47|3004.47|3004.47|3003.89|3003.89|0
1641977030000|2022-01-12 08:43:50|3004.59|3004.59|3004.59|3004.59|3004.59|3004.59|3004.59|3004.59|0
1641977040000|2022-01-12 08:44:00|3004.46|3004.46|3002.99|3002.99|3004.46|3004.46|3002.99|3002.99|0
1641977050000|2022-01-12 08:44:10|3002.83|3002.83|3002.43|3002.43|3002.83|3002.83|3002.43|3002.43|0
1641977060000|2022-01-12 08:44:20|3002.31|3002.31|3002.51|3002.51|3002.77|3002.77|3002.31|3002.31|0
1641977070000|2022-01-12 08:44:30|3002.69|3002.69|3002.69|3002.69|3002.69|3002.69|3002.39|3002.39|0
1641977080000|2022-01-12 08:44:40|3002.73|3002.73|3002.6|3002.6|3003|3003|3002.6|3002.6|0
1641977110000|2022-01-12 08:45:10|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|0
1641977120000|2022-01-12 08:45:20|3002.79|3002.79|3003.11|3003.11|3003.11|3003.11|3002.79|3002.79|0
1641977130000|2022-01-12 08:45:30|3002.72|3002.72|3002.85|3002.85|3003|3003|3002.54|3002.54|0
1641977140000|2022-01-12 08:45:40|3003.01|3003.01|3003.89|3003.89|3003.89|3003.89|3002.79|3002.79|0
1641977150000|2022-01-12 08:45:50|3004.37|3004.37|3004.86|3004.86|3005.75|3005.75|3004.37|3004.37|0
1641977160000|2022-01-12 08:46:00|3004.7|3004.7|3004|3004|3004.86|3004.86|3003.87|3003.87|0
1641977170000|2022-01-12 08:46:10|3003.87|3003.87|3004.07|3004.07|3004.07|3004.07|3003.87|3003.87|0
1641977180000|2022-01-12 08:46:20|3003.94|3003.94|3003.94|3003.94|3004.07|3004.07|3003.94|3003.94|0
1641977190000|2022-01-12 08:46:30|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|0
1641977200000|2022-01-12 08:46:40|3003.95|3003.95|3003.52|3003.52|3003.95|3003.95|3003.52|3003.52|0
1641977220000|2022-01-12 08:47:00|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|3003.65|0
1641977230000|2022-01-12 08:47:10|3003.72|3003.72|3004.03|3004.03|3004.03|3004.03|3003.72|3003.72|0
1641977240000|2022-01-12 08:47:20|3003.81|3003.81|3003.48|3003.48|3003.81|3003.81|3003.48|3003.48|0
1641977250000|2022-01-12 08:47:30|3003.61|3003.61|3003.41|3003.41|3003.61|3003.61|3003.28|3003.28|0
1641977260000|2022-01-12 08:47:40|3003.29|3003.29|3003.23|3003.23|3003.29|3003.29|3003.23|3003.23|0
1641977270000|2022-01-12 08:47:50|3003.4|3003.4|3002.48|3002.48|3003.4|3003.4|3002.48|3002.48|0
1641977280000|2022-01-12 08:48:00|3002.61|3002.61|3002.31|3002.31|3002.61|3002.61|3002.31|3002.31|0
1641977290000|2022-01-12 08:48:10|3002.15|3002.15|3001.93|3001.93|3002.15|3002.15|3001.93|3001.93|0
1641977300000|2022-01-12 08:48:20|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|3001.93|3001.93|0
1641977310000|2022-01-12 08:48:30|3002.25|3002.25|3002.18|3002.18|3002.25|3002.25|3002.18|3002.18|0
1641977320000|2022-01-12 08:48:40|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|0
1641977340000|2022-01-12 08:49:00|3002.26|3002.26|3002.37|3002.37|3002.62|3002.62|3002.14|3002.14|0
1641977350000|2022-01-12 08:49:10|3002.53|3002.53|3003.13|3003.13|3003.13|3003.13|3002.53|3002.53|0
1641977360000|2022-01-12 08:49:20|3003.6|3003.6|3003.46|3003.46|3003.6|3003.6|3003.3|3003.3|0
1641977370000|2022-01-12 08:49:30|3003.79|3003.79|3003.9|3003.9|3003.93|3003.93|3003.79|3003.79|0
1641977380000|2022-01-12 08:49:40|3003.83|3003.83|3003.9|3003.9|3003.9|3003.9|3003.83|3003.83|0
1641977390000|2022-01-12 08:49:50|3003.46|3003.46|3003.53|3003.53|3003.53|3003.53|3003.46|3003.46|0
1641977400000|2022-01-12 08:50:00|3003.36|3003.36|3003.35|3003.35|3003.51|3003.51|3003.3|3003.3|0
1641977410000|2022-01-12 08:50:10|3003.29|3003.29|3003.15|3003.15|3003.29|3003.29|3003.15|3003.15|0
1641977430000|2022-01-12 08:50:30|3003.08|3003.08|3002.77|3002.77|3003.08|3003.08|3002.77|3002.77|0
1641977450000|2022-01-12 08:50:50|3002.69|3002.69|3003.44|3003.44|3003.44|3003.44|3002.69|3002.69|0
1641977460000|2022-01-12 08:51:00|3003.3|3003.3|3003.45|3003.45|3003.6|3003.6|3003.3|3003.3|0
1641977470000|2022-01-12 08:51:10|3003.39|3003.39|3003.66|3003.66|3003.66|3003.66|3003.39|3003.39|0
1641977480000|2022-01-12 08:51:20|3003.72|3003.72|3003.72|3003.72|3003.72|3003.72|3003.72|3003.72|0
1641977490000|2022-01-12 08:51:30|3002.19|3002.19|3000.54|3000.54|3002.19|3002.19|3000.17|3000.17|0
1641977500000|2022-01-12 08:51:40|3000.69|3000.69|3001.23|3001.23|3001.23|3001.23|3000.69|3000.69|0
1641977510000|2022-01-12 08:51:50|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|3001.08|0
1641977520000|2022-01-12 08:52:00|3001.01|3001.01|3000.94|3000.94|3001.01|3001.01|3000.94|3000.94|0
1641977530000|2022-01-12 08:52:10|3001.09|3001.09|3000.35|3000.35|3001.16|3001.16|3000.08|3000.08|0
1641977540000|2022-01-12 08:52:20|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|3000.08|0
1641977550000|2022-01-12 08:52:30|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|3000.01|0
1641977560000|2022-01-12 08:52:40|3000.22|3000.22|3000.16|3000.16|3000.35|3000.35|3000.16|3000.16|0
1641977570000|2022-01-12 08:52:50|2999.85|2999.85|3000.16|3000.16|3000.38|3000.38|2999.85|2999.85|0
1641977580000|2022-01-12 08:53:00|3000.13|3000.13|2999.92|2999.92|3000.13|3000.13|2999.92|2999.92|0
1641977590000|2022-01-12 08:53:10|2999.74|2999.74|2999.79|2999.79|2999.79|2999.79|2999.74|2999.74|0
1641977600000|2022-01-12 08:53:20|2999.73|2999.73|2999.21|2999.21|2999.73|2999.73|2999.21|2999.21|0
1641977610000|2022-01-12 08:53:30|2999.35|2999.35|2999.26|2999.26|2999.51|2999.51|2999.26|2999.26|0
1641977620000|2022-01-12 08:53:40|2999.4|2999.4|2999.83|2999.83|2999.83|2999.83|2999.4|2999.4|0
1641977630000|2022-01-12 08:53:50|2999.98|2999.98|2999.98|2999.98|2999.98|2999.98|2999.98|2999.98|0
1641977650000|2022-01-12 08:54:10|2999.92|2999.92|2999.78|2999.78|2999.92|2999.92|2999.78|2999.78|0
1641977660000|2022-01-12 08:54:20|2999.91|2999.91|2999.97|2999.97|2999.97|2999.97|2999.91|2999.91|0
1641977670000|2022-01-12 08:54:30|2999.92|2999.92|2999.28|2999.28|3000.08|3000.08|2999.28|2999.28|0
1641977680000|2022-01-12 08:54:40|2999.21|2999.21|2999.09|2999.09|2999.21|2999.21|2999.09|2999.09|0
1641977690000|2022-01-12 08:54:50|2998.93|2998.93|2999.09|2999.09|2999.09|2999.09|2998.93|2998.93|0
1641977700000|2022-01-12 08:55:00|2999.4|2999.4|3000.65|3000.65|3001.19|3001.19|2999.18|2999.18|0
1641977710000|2022-01-12 08:55:10|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|3000.19|0
1641977720000|2022-01-12 08:55:20|3000.08|3000.08|3000.45|3000.45|3000.61|3000.61|2999.8|2999.8|0
1641977730000|2022-01-12 08:55:30|3000.31|3000.31|3000.52|3000.52|3000.52|3000.52|3000.31|3000.31|0
1641977750000|2022-01-12 08:55:50|3000.37|3000.37|3000.26|3000.26|3000.37|3000.37|3000.26|3000.26|0
1641977760000|2022-01-12 08:56:00|3000.57|3000.57|2999.25|2999.25|3000.57|3000.57|2998.95|2998.95|0
1641977770000|2022-01-12 08:56:10|2999.31|2999.31|2999.57|2999.57|2999.57|2999.57|2999.16|2999.16|0
1641977780000|2022-01-12 08:56:20|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|2999.46|0
1641977800000|2022-01-12 08:56:40|2999.32|2999.32|2999.02|2999.02|2999.32|2999.32|2999.02|2999.02|0
1641977810000|2022-01-12 08:56:50|2999.14|2999.14|2999.14|2999.14|2999.14|2999.14|2999.14|2999.14|0
1641977820000|2022-01-12 08:57:00|2999.4|2999.4|2998.82|2998.82|2999.55|2999.55|2998.82|2998.82|0
1641977830000|2022-01-12 08:57:10|2998.71|2998.71|2998.67|2998.67|2998.82|2998.82|2998.67|2998.67|0
1641977840000|2022-01-12 08:57:20|2998.52|2998.52|2998.52|2998.52|2998.52|2998.52|2998.36|2998.36|0
1641977850000|2022-01-12 08:57:30|2998.36|2998.36|2998.52|2998.52|2998.52|2998.52|2998.36|2998.36|0
1641977860000|2022-01-12 08:57:40|2998.73|2998.73|2997.78|2997.78|2998.73|2998.73|2997.78|2997.78|0
1641977870000|2022-01-12 08:57:50|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|2997.63|0
1641977880000|2022-01-12 08:58:00|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|0
1641977890000|2022-01-12 08:58:10|2998.01|2998.01|2998.32|2998.32|2998.32|2998.32|2998.01|2998.01|0
1641977900000|2022-01-12 08:58:20|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|2998.04|0
1641977920000|2022-01-12 08:58:40|2998.11|2998.11|2998.11|2998.11|2998.11|2998.11|2998.11|2998.11|0
1641977930000|2022-01-12 08:58:50|2998.05|2998.05|2997.92|2997.92|2998.05|2998.05|2997.92|2997.92|0
1641977940000|2022-01-12 08:59:00|2997.86|2997.86|2997.58|2997.58|2997.86|2997.86|2997.58|2997.58|0
1641977950000|2022-01-12 08:59:10|2997.46|2997.46|2997.27|2997.27|2997.58|2997.58|2997.27|2997.27|0
1641977960000|2022-01-12 08:59:20|2997.12|2997.12|2996.12|2996.12|2997.12|2997.12|2996.12|2996.12|0
1641977980000|2022-01-12 08:59:40|2996.43|2996.43|2996.43|2996.43|2996.43|2996.43|2996.13|2996.13|0
1641978000000|2022-01-12 09:00:00|2996.5|2996.5|2996.22|2996.22|2996.8|2996.8|2996.22|2996.22|0
1641978010000|2022-01-12 09:00:10|2995.75|2995.75|2995.91|2995.91|2995.91|2995.91|2995.75|2995.75|0
1641978020000|2022-01-12 09:00:20|2995.67|2995.67|2995|2995|2995.67|2995.67|2995|2995|0
1641978030000|2022-01-12 09:00:30|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|2994.84|0
1641978050000|2022-01-12 09:00:50|2994.54|2994.54|2994.84|2994.84|2994.84|2994.84|2994.54|2994.54|0
1641978060000|2022-01-12 09:01:00|2995.31|2995.31|2994.93|2994.93|2995.31|2995.31|2994.93|2994.93|0
1641978100000|2022-01-12 09:01:40|2994.77|2994.77|2994.77|2994.77|2994.77|2994.77|2994.77|2994.77|0
1641978120000|2022-01-12 09:02:00|2994.66|2994.66|2994.77|2994.77|2994.77|2994.77|2994.66|2994.66|0
1641978130000|2022-01-12 09:02:10|2994.91|2994.91|2994.8|2994.8|2994.91|2994.91|2994.8|2994.8|0
1641978140000|2022-01-12 09:02:20|2994.59|2994.59|2994.79|2994.79|2994.86|2994.86|2994.59|2994.59|0
1641978150000|2022-01-12 09:02:30|2994.57|2994.57|2994.21|2994.21|2994.57|2994.57|2994.21|2994.21|0
1641978180000|2022-01-12 09:03:00|2993.91|2993.91|2993.61|2993.61|2994.21|2994.21|2993.61|2993.61|0
1641978190000|2022-01-12 09:03:10|2993.39|2993.39|2992.96|2992.96|2993.39|2993.39|2992.96|2992.96|0
1641978210000|2022-01-12 09:03:30|2992.82|2992.82|2992.87|2992.87|2992.87|2992.87|2992.75|2992.75|0
1641978220000|2022-01-12 09:03:40|2991.64|2991.64|2992.25|2992.25|2992.25|2992.25|2991.64|2991.64|0
1641978230000|2022-01-12 09:03:50|2992.5|2992.5|2992.5|2992.5|2992.5|2992.5|2992.5|2992.5|0
1641978240000|2022-01-12 09:04:00|2992.58|2992.58|2992.01|2992.01|2992.58|2992.58|2992.01|2992.01|0
1641978250000|2022-01-12 09:04:10|2991.9|2991.9|2991.86|2991.86|2991.9|2991.9|2991.51|2991.51|0
1641978260000|2022-01-12 09:04:20|2991.72|2991.72|2991.96|2991.96|2992.07|2992.07|2991.72|2991.72|0
1641978270000|2022-01-12 09:04:30|2992.13|2992.13|2992.11|2992.11|2992.13|2992.13|2992.11|2992.11|0
1641978280000|2022-01-12 09:04:40|2992.22|2992.22|2992.16|2992.16|2992.22|2992.22|2992.16|2992.16|0
1641978300000|2022-01-12 09:05:00|2992.55|2992.55|2992.55|2992.55|2992.55|2992.55|2992.55|2992.55|0
1641978310000|2022-01-12 09:05:10|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|2992.29|0
1641978320000|2022-01-12 09:05:20|2992.15|2992.15|2991.94|2991.94|2992.15|2992.15|2991.94|2991.94|0
1641978330000|2022-01-12 09:05:30|2991.87|2991.87|2991.75|2991.75|2991.87|2991.87|2991.75|2991.75|0
1641978360000|2022-01-12 09:06:00|2991.88|2991.88|2991.53|2991.53|2991.88|2991.88|2991.53|2991.53|0
1641978370000|2022-01-12 09:06:10|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|2991.37|0
1641978390000|2022-01-12 09:06:30|2991.31|2991.31|2991.31|2991.31|2991.31|2991.31|2991.31|2991.31|0
1641978400000|2022-01-12 09:06:40|2991.1|2991.1|2990.94|2990.94|2991.1|2991.1|2990.94|2990.94|0
1641978410000|2022-01-12 09:06:50|2990.82|2990.82|2990.82|2990.82|2990.82|2990.82|2990.82|2990.82|0
1641978420000|2022-01-12 09:07:00|2990.34|2990.34|2990.34|2990.34|2990.34|2990.34|2990.34|2990.34|0
1641978430000|2022-01-12 09:07:10|2990.18|2990.18|2990.4|2990.4|2990.4|2990.4|2990.18|2990.18|0
1641978440000|2022-01-12 09:07:20|2990.25|2990.25|2990.4|2990.4|2990.4|2990.4|2990.25|2990.25|0
1641978450000|2022-01-12 09:07:30|2990.25|2990.25|2991.32|2991.32|2991.32|2991.32|2990.25|2990.25|0
1641978460000|2022-01-12 09:07:40|2992.09|2992.09|2992.2|2992.2|2992.2|2992.2|2992.09|2992.09|0
1641978470000|2022-01-12 09:07:50|2991.98|2991.98|2992.77|2992.77|2992.77|2992.77|2991.98|2991.98|0
1641978480000|2022-01-12 09:08:00|2992.92|2992.92|2992.45|2992.45|2993.07|2993.07|2992.38|2992.38|0
1641978490000|2022-01-12 09:08:10|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|2992.38|0
1641978500000|2022-01-12 09:08:20|2992.13|2992.13|2992.01|2992.01|2992.13|2992.13|2991.65|2991.65|0
1641978510000|2022-01-12 09:08:30|2992.12|2992.12|2992.32|2992.32|2992.32|2992.32|2992.05|2992.05|0
1641978520000|2022-01-12 09:08:40|2992.44|2992.44|2992.76|2992.76|2992.76|2992.76|2992.44|2992.44|0
1641978540000|2022-01-12 09:09:00|2992.63|2992.63|2992.75|2992.75|2992.75|2992.75|2992.63|2992.63|0
1641978560000|2022-01-12 09:09:20|2992.29|2992.29|2991.66|2991.66|2992.29|2992.29|2991.66|2991.66|0
1641978570000|2022-01-12 09:09:30|2991.82|2991.82|2991.5|2991.5|2991.82|2991.82|2991.5|2991.5|0
1641978580000|2022-01-12 09:09:40|2990.74|2990.74|2990.74|2990.74|2990.74|2990.74|2990.74|2990.74|0
1641978590000|2022-01-12 09:09:50|2990.61|2990.61|2990.03|2990.03|2990.61|2990.61|2990.03|2990.03|0
1641978600000|2022-01-12 09:10:00|2989.79|2989.79|2989.26|2989.26|2989.79|2989.79|2989.26|2989.26|0
1641978610000|2022-01-12 09:10:10|2989.12|2989.12|2989.12|2989.12|2989.12|2989.12|2989.12|2989.12|0
1641978620000|2022-01-12 09:10:20|2989.58|2989.58|2989.58|2989.58|2989.58|2989.58|2989.58|2989.58|0
1641978650000|2022-01-12 09:10:50|2989.37|2989.37|2989.61|2989.61|2989.61|2989.61|2989.37|2989.37|0
1641978660000|2022-01-12 09:11:00|2988.31|2988.31|2988|2988|2988.31|2988.31|2988|2988|0
1641978670000|2022-01-12 09:11:10|2987.94|2987.94|2989.01|2989.01|2989.01|2989.01|2987.94|2987.94|0
1641978680000|2022-01-12 09:11:20|2988.71|2988.71|2987.51|2987.51|2988.71|2988.71|2987.51|2987.51|0
1641978690000|2022-01-12 09:11:30|2987.73|2987.73|2987.87|2987.87|2987.87|2987.87|2987.73|2987.73|0
1641978700000|2022-01-12 09:11:40|2988.48|2988.48|2988.48|2988.48|2988.48|2988.48|2988.48|2988.48|0
1641978710000|2022-01-12 09:11:50|2988.79|2988.79|2989.33|2989.33|2989.4|2989.4|2988.79|2988.79|0
1641978720000|2022-01-12 09:12:00|2989.43|2989.43|2989.14|2989.14|2990.08|2990.08|2989.14|2989.14|0
1641978730000|2022-01-12 09:12:10|2989.02|2989.02|2988.56|2988.56|2989.02|2989.02|2988.56|2988.56|0
1641978740000|2022-01-12 09:12:20|2988.25|2988.25|2988.19|2988.19|2988.25|2988.25|2988.19|2988.19|0
1641978750000|2022-01-12 09:12:30|2988.04|2988.04|2988.04|2988.04|2988.04|2988.04|2988.04|2988.04|0
1641978760000|2022-01-12 09:12:40|2987.67|2987.67|2987.79|2987.79|2987.79|2987.79|2987.67|2987.67|0
1641978770000|2022-01-12 09:12:50|2987.67|2987.67|2987.67|2987.67|2987.67|2987.67|2987.67|2987.67|0
1641978790000|2022-01-12 09:13:10|2987.54|2987.54|2987.54|2987.54|2987.54|2987.54|2987.54|2987.54|0
1641978800000|2022-01-12 09:13:20|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|0
1641978810000|2022-01-12 09:13:30|2987.01|2987.01|2986.9|2986.9|2987.01|2987.01|2986.9|2986.9|0
1641978830000|2022-01-12 09:13:50|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|0
1641978850000|2022-01-12 09:14:10|2986.81|2986.81|2986.8|2986.8|2986.92|2986.92|2986.8|2986.8|0
1641978860000|2022-01-12 09:14:20|2987.01|2987.01|2987.08|2987.08|2987.15|2987.15|2987.01|2987.01|0
1641978870000|2022-01-12 09:14:30|2987.7|2987.7|2987.7|2987.7|2987.7|2987.7|2987.54|2987.54|0
1641978880000|2022-01-12 09:14:40|2988.16|2988.16|2988.16|2988.16|2988.16|2988.16|2988.16|2988.16|0
1641978890000|2022-01-12 09:14:50|2988.37|2988.37|2988.39|2988.39|2988.39|2988.39|2988.25|2988.25|0
1641978910000|2022-01-12 09:15:10|2987.93|2987.93|2987.26|2987.26|2987.93|2987.93|2987.26|2987.26|0
1641978920000|2022-01-12 09:15:20|2987|2987|2986.95|2986.95|2987.08|2987.08|2986.92|2986.92|0
1641978930000|2022-01-12 09:15:30|2986.8|2986.8|2986.67|2986.67|2986.8|2986.8|2986.67|2986.67|0
1641978950000|2022-01-12 09:15:50|2986.4|2986.4|2986.33|2986.33|2986.47|2986.47|2986.2|2986.2|0
1641978960000|2022-01-12 09:16:00|2986.41|2986.41|2986.41|2986.41|2986.62|2986.62|2986.41|2986.41|0
1641978990000|2022-01-12 09:16:30|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|0
1641979000000|2022-01-12 09:16:40|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|2986.48|0
1641979010000|2022-01-12 09:16:50|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|0
1641979020000|2022-01-12 09:17:00|2985.89|2985.89|2985.89|2985.89|2986.2|2986.2|2985.43|2985.43|0
1641979030000|2022-01-12 09:17:10|2986.04|2986.04|2985.17|2985.17|2986.04|2986.04|2985.04|2985.04|0
1641979040000|2022-01-12 09:17:20|2984.91|2984.91|2985.14|2985.14|2985.14|2985.14|2984.91|2984.91|0
1641979050000|2022-01-12 09:17:30|2985.51|2985.51|2985.66|2985.66|2985.66|2985.66|2985.51|2985.51|0
1641979060000|2022-01-12 09:17:40|2985.82|2985.82|2985.31|2985.31|2985.82|2985.82|2984.23|2984.23|0
1641979070000|2022-01-12 09:17:50|2984.7|2984.7|2984.85|2984.85|2984.85|2984.85|2984.7|2984.7|0
1641979080000|2022-01-12 09:18:00|2984.61|2984.61|2984.61|2984.61|2984.61|2984.61|2984.61|2984.61|0
1641979100000|2022-01-12 09:18:20|2984.85|2984.85|2985.18|2985.18|2985.18|2985.18|2984.7|2984.7|0
1641979110000|2022-01-12 09:18:30|2985.11|2985.11|2986.31|2986.31|2986.31|2986.31|2985.11|2985.11|0
1641979120000|2022-01-12 09:18:40|2986.38|2986.38|2987.31|2987.31|2987.31|2987.31|2986.38|2986.38|0
1641979130000|2022-01-12 09:18:50|2987|2987|2986.69|2986.69|2987|2987|2986.69|2986.69|0
1641979140000|2022-01-12 09:19:00|2986.56|2986.56|2986.52|2986.52|2986.56|2986.56|2986.33|2986.33|0
1641979160000|2022-01-12 09:19:20|2986.35|2986.35|2986.81|2986.81|2986.81|2986.81|2986.35|2986.35|0
1641979170000|2022-01-12 09:19:30|2986.69|2986.69|2986.54|2986.54|2986.69|2986.69|2986.08|2986.08|0
1641979180000|2022-01-12 09:19:40|2986.08|2986.08|2986.32|2986.32|2986.94|2986.94|2986.08|2986.08|0
1641979190000|2022-01-12 09:19:50|2985.47|2985.47|2985.43|2985.43|2985.47|2985.47|2985.13|2985.13|0
1641979200000|2022-01-12 09:20:00|2986.07|2986.07|2985.61|2985.61|2986.07|2986.07|2985.61|2985.61|0
1641979210000|2022-01-12 09:20:10|2985.74|2985.74|2986.49|2986.49|2986.49|2986.49|2985.74|2985.74|0
1641979220000|2022-01-12 09:20:20|2986.95|2986.95|2986.89|2986.89|2986.95|2986.95|2986.89|2986.89|0
1641979230000|2022-01-12 09:20:30|2986.83|2986.83|2986.83|2986.83|2986.96|2986.96|2986.83|2986.83|0
1641979240000|2022-01-12 09:20:40|2986.97|2986.97|2987.1|2987.1|2987.1|2987.1|2986.97|2986.97|0
1641979250000|2022-01-12 09:20:50|2987.17|2987.17|2987.38|2987.38|2987.38|2987.38|2987.02|2987.02|0
1641979260000|2022-01-12 09:21:00|2988.14|2988.14|2990.56|2990.56|2990.56|2990.56|2988.14|2988.14|0
1641979270000|2022-01-12 09:21:10|2990.63|2990.63|2990.4|2990.4|2990.7|2990.7|2990.4|2990.4|0
1641979280000|2022-01-12 09:21:20|2990.09|2990.09|2990.35|2990.35|2990.35|2990.35|2990.09|2990.09|0
1641979290000|2022-01-12 09:21:30|2990.5|2990.5|2991.07|2991.07|2991.11|2991.11|2990.42|2990.42|0
1641979300000|2022-01-12 09:21:40|2990.77|2990.77|2990.8|2990.8|2990.8|2990.8|2990.46|2990.46|0
1641979310000|2022-01-12 09:21:50|2990.93|2990.93|2990.73|2990.73|2991.04|2991.04|2990.73|2990.73|0
1641979320000|2022-01-12 09:22:00|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|2991.19|0
1641979330000|2022-01-12 09:22:10|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|2991.3|0
1641979360000|2022-01-12 09:22:40|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|2991.23|0
1641979380000|2022-01-12 09:23:00|2991.09|2991.09|2991.31|2991.31|2991.31|2991.31|2990.78|2990.78|0
1641979390000|2022-01-12 09:23:10|2991.19|2991.19|2990.86|2990.86|2991.23|2991.23|2990.86|2990.86|0
1641979400000|2022-01-12 09:23:20|2991.05|2991.05|2990.68|2990.68|2991.05|2991.05|2990.68|2990.68|0
1641979410000|2022-01-12 09:23:30|2990.44|2990.44|2990.28|2990.28|2990.44|2990.44|2990.28|2990.28|0
1641979420000|2022-01-12 09:23:40|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|2990.13|0
1641979430000|2022-01-12 09:23:50|2989.81|2989.81|2989.2|2989.2|2989.81|2989.81|2989.2|2989.2|0
1641979440000|2022-01-12 09:24:00|2988.92|2988.92|2988.92|2988.92|2988.92|2988.92|2988.92|2988.92|0
1641979450000|2022-01-12 09:24:10|2988.86|2988.86|2988.72|2988.72|2988.86|2988.86|2988.72|2988.72|0
1641979460000|2022-01-12 09:24:20|2988.58|2988.58|2988.72|2988.72|2988.72|2988.72|2988.44|2988.44|0
1641979470000|2022-01-12 09:24:30|2988.5|2988.5|2988.34|2988.34|2988.5|2988.5|2988.27|2988.27|0
1641979480000|2022-01-12 09:24:40|2988.27|2988.27|2988.34|2988.34|2988.42|2988.42|2988.13|2988.13|0
1641979490000|2022-01-12 09:24:50|2988.2|2988.2|2987.98|2987.98|2988.2|2988.2|2987.83|2987.83|0
1641979500000|2022-01-12 09:25:00|2988.05|2988.05|2987.01|2987.01|2988.05|2988.05|2987.01|2987.01|0
1641979510000|2022-01-12 09:25:10|2986.95|2986.95|2987.29|2987.29|2987.29|2987.29|2986.95|2986.95|0
1641979520000|2022-01-12 09:25:20|2987.18|2987.18|2987.18|2987.18|2987.18|2987.18|2987.18|2987.18|0
1641979530000|2022-01-12 09:25:30|2987.04|2987.04|2987.04|2987.04|2987.04|2987.04|2987.04|2987.04|0
1641979540000|2022-01-12 09:25:40|2986.97|2986.97|2986.66|2986.66|2986.97|2986.97|2986.66|2986.66|0
1641979550000|2022-01-12 09:25:50|2986.53|2986.53|2986.53|2986.53|2986.53|2986.53|2986.53|2986.53|0
1641979560000|2022-01-12 09:26:00|2986.59|2986.59|2986.59|2986.59|2986.59|2986.59|2986.59|2986.59|0
1641979570000|2022-01-12 09:26:10|2985.98|2985.98|2985.98|2985.98|2985.98|2985.98|2985.98|2985.98|0
1641979580000|2022-01-12 09:26:20|2985.87|2985.87|2985.87|2985.87|2985.87|2985.87|2985.87|2985.87|0
1641979590000|2022-01-12 09:26:30|2985.74|2985.74|2986.05|2986.05|2986.05|2986.05|2985.74|2985.74|0
1641979600000|2022-01-12 09:26:40|2986.17|2986.17|2986.17|2986.17|2986.17|2986.17|2986.17|2986.17|0
1641979610000|2022-01-12 09:26:50|2985.87|2985.87|2985.73|2985.73|2985.87|2985.87|2985.59|2985.59|0
1641979620000|2022-01-12 09:27:00|2985.61|2985.61|2985.75|2985.75|2985.75|2985.75|2985.54|2985.54|0
1641979630000|2022-01-12 09:27:10|2985.89|2985.89|2986.39|2986.39|2986.85|2986.85|2985.89|2985.89|0
1641979640000|2022-01-12 09:27:20|2986.53|2986.53|2986.53|2986.53|2986.69|2986.69|2986.53|2986.53|0
1641979660000|2022-01-12 09:27:40|2986.47|2986.47|2986.6|2986.6|2986.6|2986.6|2986.47|2986.47|0
1641979670000|2022-01-12 09:27:50|2987.37|2987.37|2987.23|2987.23|2987.37|2987.37|2987.23|2987.23|0
1641979680000|2022-01-12 09:28:00|2987.15|2987.15|2987.15|2987.15|2987.15|2987.15|2987.15|2987.15|0
1641979690000|2022-01-12 09:28:10|2986.94|2986.94|2986.94|2986.94|2986.94|2986.94|2986.94|2986.94|0
1641979700000|2022-01-12 09:28:20|2987.08|2987.08|2987.08|2987.08|2987.08|2987.08|2987.08|2987.08|0
1641979710000|2022-01-12 09:28:30|2987.3|2987.3|2987.3|2987.3|2987.3|2987.3|2987.3|2987.3|0
1641979730000|2022-01-12 09:28:50|2987.26|2987.26|2987.12|2987.12|2987.31|2987.31|2987|2987|0
1641979740000|2022-01-12 09:29:00|2987.04|2987.04|2986.69|2986.69|2987.04|2987.04|2986.69|2986.69|0
1641979750000|2022-01-12 09:29:10|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|2986.58|0
1641979760000|2022-01-12 09:29:20|2986.47|2986.47|2986.17|2986.17|2986.47|2986.47|2986.17|2986.17|0
1641979770000|2022-01-12 09:29:30|2986.04|2986.04|2986.04|2986.04|2986.04|2986.04|2986.04|2986.04|0
1641979780000|2022-01-12 09:29:40|2986.41|2986.41|2986.41|2986.41|2986.41|2986.41|2986.41|2986.41|0
1641979830000|2022-01-12 09:30:30|2986.54|2986.54|2986.54|2986.54|2986.54|2986.54|2986.54|2986.54|0
1641979850000|2022-01-12 09:30:50|2986.38|2986.38|2986.38|2986.38|2986.38|2986.38|2986.38|2986.38|0
1641979860000|2022-01-12 09:31:00|2986.54|2986.54|2986.54|2986.54|2986.54|2986.54|2986.54|2986.54|0
1641979890000|2022-01-12 09:31:30|2986.29|2986.29|2985.52|2985.52|2986.29|2986.29|2985.52|2985.52|0
1641979900000|2022-01-12 09:31:40|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|2985.66|0
1641979910000|2022-01-12 09:31:50|2985.54|2985.54|2985.3|2985.3|2985.54|2985.54|2985.3|2985.3|0
1641979920000|2022-01-12 09:32:00|2985.45|2985.45|2985.58|2985.58|2985.58|2985.58|2985.45|2985.45|0
1641979940000|2022-01-12 09:32:20|2985.51|2985.51|2985.45|2985.45|2985.62|2985.62|2985.29|2985.29|0
1641979950000|2022-01-12 09:32:30|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|2985.39|0
1641979970000|2022-01-12 09:32:50|2985.47|2985.47|2985.47|2985.47|2985.47|2985.47|2985.47|2985.47|0
1641979980000|2022-01-12 09:33:00|2985.54|2985.54|2985.54|2985.54|2985.54|2985.54|2985.54|2985.54|0
1641979990000|2022-01-12 09:33:10|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|0
1641980000000|2022-01-12 09:33:20|2985.19|2985.19|2985.19|2985.19|2985.19|2985.19|2985.19|2985.19|0
1641980010000|2022-01-12 09:33:30|2985.26|2985.26|2985.26|2985.26|2985.26|2985.26|2985.26|2985.26|0
1641980030000|2022-01-12 09:33:50|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|0
1641980040000|2022-01-12 09:34:00|2984.83|2984.83|2983.84|2983.84|2984.83|2984.83|2983.72|2983.72|0
1641980080000|2022-01-12 09:34:40|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|0
1641980090000|2022-01-12 09:34:50|2983.95|2983.95|2984.41|2984.41|2984.41|2984.41|2983.95|2983.95|0
1641980100000|2022-01-12 09:35:00|2984.52|2984.52|2984.52|2984.52|2984.52|2984.52|2984.52|2984.52|0
1641980110000|2022-01-12 09:35:10|2984.58|2984.58|2984.58|2984.58|2984.58|2984.58|2984.58|2984.58|0
1641980120000|2022-01-12 09:35:20|2984.33|2984.33|2984.87|2984.87|2984.87|2984.87|2984.33|2984.33|0
1641980140000|2022-01-12 09:35:40|2984.66|2984.66|2984.66|2984.66|2984.66|2984.66|2984.66|2984.66|0
1641980160000|2022-01-12 09:36:00|2984.34|2984.34|2984.58|2984.58|2984.65|2984.65|2984.34|2984.34|0
1641980170000|2022-01-12 09:36:10|2985.05|2985.05|2985.38|2985.38|2985.38|2985.38|2985.05|2985.05|0
1641980180000|2022-01-12 09:36:20|2985.12|2985.12|2985.01|2985.01|2985.12|2985.12|2985.01|2985.01|0
1641980200000|2022-01-12 09:36:40|2985.08|2985.08|2985.49|2985.49|2985.49|2985.49|2985.08|2985.08|0
1641980210000|2022-01-12 09:36:50|2985.71|2985.71|2985.71|2985.71|2985.71|2985.71|2985.71|2985.71|0
1641980220000|2022-01-12 09:37:00|2985.55|2985.55|2985.55|2985.55|2985.55|2985.55|2985.47|2985.47|0
1641980230000|2022-01-12 09:37:10|2985.7|2985.7|2985.51|2985.51|2985.7|2985.7|2985.51|2985.51|0
1641980240000|2022-01-12 09:37:20|2985.37|2985.37|2985.31|2985.31|2985.37|2985.37|2985.31|2985.31|0
1641980250000|2022-01-12 09:37:30|2985.27|2985.27|2985.27|2985.27|2985.31|2985.31|2985.27|2985.27|0
1641980260000|2022-01-12 09:37:40|2985.08|2985.08|2984.97|2984.97|2985.08|2985.08|2984.97|2984.97|0
1641980280000|2022-01-12 09:38:00|2984.81|2984.81|2984.81|2984.81|2984.81|2984.81|2984.81|2984.81|0
1641980290000|2022-01-12 09:38:10|2984.7|2984.7|2984.57|2984.57|2984.7|2984.7|2984.57|2984.57|0
1641980300000|2022-01-12 09:38:20|2984.51|2984.51|2984.4|2984.4|2984.51|2984.51|2984.4|2984.4|0
1641980320000|2022-01-12 09:38:40|2984.89|2984.89|2984.46|2984.46|2984.89|2984.89|2984.46|2984.46|0
1641980330000|2022-01-12 09:38:50|2983.97|2983.97|2984.08|2984.08|2984.21|2984.21|2983.97|2983.97|0
1641980340000|2022-01-12 09:39:00|2983.87|2983.87|2983.96|2983.96|2984.12|2984.12|2983.87|2983.87|0
1641980360000|2022-01-12 09:39:20|2983.84|2983.84|2983.84|2983.84|2983.84|2983.84|2983.84|2983.84|0
1641980380000|2022-01-12 09:39:40|2984|2984|2984.09|2984.09|2984.22|2984.22|2984|2984|0
1641980390000|2022-01-12 09:39:50|2983.74|2983.74|2983.74|2983.74|2983.74|2983.74|2983.74|2983.74|0
1641980410000|2022-01-12 09:40:10|2983.81|2983.81|2983.81|2983.81|2983.81|2983.81|2983.81|2983.81|0
1641980420000|2022-01-12 09:40:20|2983.96|2983.96|2983.62|2983.62|2983.96|2983.96|2983.62|2983.62|0
1641980440000|2022-01-12 09:40:40|2983.75|2983.75|2983.75|2983.75|2983.75|2983.75|2983.75|2983.75|0
1641980460000|2022-01-12 09:41:00|2983.54|2983.54|2983.54|2983.54|2983.54|2983.54|2983.54|2983.54|0
1641980470000|2022-01-12 09:41:10|2983.47|2983.47|2983.47|2983.47|2983.47|2983.47|2983.47|2983.47|0
1641980490000|2022-01-12 09:41:30|2983.35|2983.35|2983.35|2983.35|2983.41|2983.41|2983.35|2983.35|0
1641980500000|2022-01-12 09:41:40|2983.49|2983.49|2983.49|2983.49|2983.49|2983.49|2983.49|2983.49|0
1641980520000|2022-01-12 09:42:00|2983.41|2983.41|2983.43|2983.43|2983.57|2983.57|2983.41|2983.41|0
1641980530000|2022-01-12 09:42:10|2983.29|2983.29|2983.49|2983.49|2983.74|2983.74|2983.29|2983.29|0
1641980560000|2022-01-12 09:42:40|2983.23|2983.23|2983.23|2983.23|2983.23|2983.23|2983.23|2983.23|0
1641980570000|2022-01-12 09:42:50|2983.12|2983.12|2983.26|2983.26|2983.26|2983.26|2983.12|2983.12|0
1641980600000|2022-01-12 09:43:20|2983.32|2983.32|2983.39|2983.39|2983.39|2983.39|2983.32|2983.32|0
1641980610000|2022-01-12 09:43:30|2983.47|2983.47|2983.47|2983.47|2983.47|2983.47|2983.47|2983.47|0
1641980620000|2022-01-12 09:43:40|2983.53|2983.53|2983.53|2983.53|2983.53|2983.53|2983.53|2983.53|0
1641980630000|2022-01-12 09:43:50|2983.41|2983.41|2982.99|2982.99|2983.41|2983.41|2982.99|2982.99|0
1641980640000|2022-01-12 09:44:00|2982.71|2982.71|2982.55|2982.55|2982.71|2982.71|2982.55|2982.55|0
1641980650000|2022-01-12 09:44:10|2982.49|2982.49|2982.18|2982.18|2982.49|2982.49|2982.18|2982.18|0
1641980660000|2022-01-12 09:44:20|2982.11|2982.11|2982.18|2982.18|2982.18|2982.18|2982.11|2982.11|0
1641980700000|2022-01-12 09:45:00|2982.29|2982.29|2982.29|2982.29|2982.45|2982.45|2982.29|2982.29|0
1641980710000|2022-01-12 09:45:10|2982.14|2982.14|2981.53|2981.53|2982.14|2982.14|2981.53|2981.53|0
1641980720000|2022-01-12 09:45:20|2981.22|2981.22|2979.97|2979.97|2981.22|2981.22|2979.82|2979.82|0
1641980730000|2022-01-12 09:45:30|2979.86|2979.86|2979.86|2979.86|2979.86|2979.86|2979.86|2979.86|0
1641980760000|2022-01-12 09:46:00|2980.32|2980.32|2980.11|2980.11|2980.32|2980.32|2979.97|2979.97|0
1641980770000|2022-01-12 09:46:10|2979.85|2979.85|2979.85|2979.85|2979.85|2979.85|2979.85|2979.85|0
1641980800000|2022-01-12 09:46:40|2979.71|2979.71|2979.71|2979.71|2979.71|2979.71|2979.71|2979.71|0
1641980820000|2022-01-12 09:47:00|2979.23|2979.23|2979.23|2979.23|2979.35|2979.35|2979.11|2979.11|0
1641980860000|2022-01-12 09:47:40|2979.69|2979.69|2979.84|2979.84|2979.84|2979.84|2979.69|2979.69|0
1641980880000|2022-01-12 09:48:00|2980.11|2980.11|2979.83|2979.83|2980.11|2980.11|2979.83|2979.83|0
1641980900000|2022-01-12 09:48:20|2979.96|2979.96|2979.96|2979.96|2979.96|2979.96|2979.96|2979.96|0
1641980920000|2022-01-12 09:48:40|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|2979.91|0
1641980930000|2022-01-12 09:48:50|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|2980.17|0
1641980940000|2022-01-12 09:49:00|2980.61|2980.61|2980.61|2980.61|2980.73|2980.73|2980.61|2980.61|0
1641980960000|2022-01-12 09:49:20|2980.97|2980.97|2980.97|2980.97|2980.97|2980.97|2980.97|2980.97|0
1641980990000|2022-01-12 09:49:50|2981.21|2981.21|2982.25|2982.25|2982.25|2982.25|2981.21|2981.21|0
1641981000000|2022-01-12 09:50:00|2982.36|2982.36|2982.48|2982.48|2982.48|2982.48|2982.36|2982.36|0
1641981010000|2022-01-12 09:50:10|2982.4|2982.4|2982.86|2982.86|2982.86|2982.86|2982.33|2982.33|0
1641981020000|2022-01-12 09:50:20|2983.32|2983.32|2983.56|2983.56|2983.56|2983.56|2983.32|2983.32|0
1641981030000|2022-01-12 09:50:30|2983.67|2983.67|2983.67|2983.67|2983.67|2983.67|2983.67|2983.67|0
1641981040000|2022-01-12 09:50:40|2983.21|2983.21|2983.45|2983.45|2983.45|2983.45|2983.21|2983.21|0
1641981070000|2022-01-12 09:51:10|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|0
1641981080000|2022-01-12 09:51:20|2983.91|2983.91|2983.91|2983.91|2983.91|2983.91|2983.76|2983.76|0
1641981100000|2022-01-12 09:51:40|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|2983.78|0
1641981110000|2022-01-12 09:51:50|2984.39|2984.39|2984.39|2984.39|2984.76|2984.76|2984.39|2984.39|0
1641981120000|2022-01-12 09:52:00|2984.32|2984.32|2984.32|2984.32|2984.32|2984.32|2984.32|2984.32|0
1641981130000|2022-01-12 09:52:10|2984.25|2984.25|2984.25|2984.25|2984.25|2984.25|2984.25|2984.25|0
1641981170000|2022-01-12 09:52:50|2984.12|2984.12|2984.25|2984.25|2984.25|2984.25|2984.12|2984.12|0
1641981180000|2022-01-12 09:53:00|2984.4|2984.4|2984.4|2984.4|2984.4|2984.4|2984.4|2984.4|0
1641981220000|2022-01-12 09:53:40|2984.32|2984.32|2984.46|2984.46|2984.46|2984.46|2984.32|2984.32|0
1641981230000|2022-01-12 09:53:50|2984.34|2984.34|2984.2|2984.2|2984.34|2984.34|2984.2|2984.2|0
1641981240000|2022-01-12 09:54:00|2983.89|2983.89|2983.74|2983.74|2983.89|2983.89|2983.74|2983.74|0
1641981260000|2022-01-12 09:54:20|2983.95|2983.95|2984.16|2984.16|2984.16|2984.16|2983.95|2983.95|0
1641981270000|2022-01-12 09:54:30|2984.09|2984.09|2984.52|2984.52|2984.52|2984.52|2984.09|2984.09|0
1641981280000|2022-01-12 09:54:40|2984.21|2984.21|2984.21|2984.21|2984.21|2984.21|2984.21|2984.21|0
1641981290000|2022-01-12 09:54:50|2983.91|2983.91|2983.91|2983.91|2983.91|2983.91|2983.91|2983.91|0
1641981300000|2022-01-12 09:55:00|2984.21|2984.21|2984.21|2984.21|2984.21|2984.21|2984.21|2984.21|0
1641981310000|2022-01-12 09:55:10|2984.14|2984.14|2984.14|2984.14|2984.14|2984.14|2984.14|2984.14|0
1641981320000|2022-01-12 09:55:20|2984.21|2984.21|2984.14|2984.14|2984.21|2984.21|2984.14|2984.14|0
1641981330000|2022-01-12 09:55:30|2984.26|2984.26|2984.09|2984.09|2984.26|2984.26|2984.09|2984.09|0
1641981350000|2022-01-12 09:55:50|2984.4|2984.4|2984.86|2984.86|2984.86|2984.86|2984.4|2984.4|0
1641981360000|2022-01-12 09:56:00|2984.73|2984.73|2984.77|2984.77|2985.2|2985.2|2984.66|2984.66|0
1641981370000|2022-01-12 09:56:10|2984.49|2984.49|2984.77|2984.77|2985.53|2985.53|2984.49|2984.49|0
1641981380000|2022-01-12 09:56:20|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|0
1641981390000|2022-01-12 09:56:30|2984.94|2984.94|2984.47|2984.47|2985.16|2985.16|2984.36|2984.36|0
1641981400000|2022-01-12 09:56:40|2984.78|2984.78|2984.57|2984.57|2984.78|2984.78|2984.43|2984.43|0
1641981420000|2022-01-12 09:57:00|2984.71|2984.71|2984.87|2984.87|2984.87|2984.87|2984.71|2984.71|0
1641981440000|2022-01-12 09:57:20|2985.17|2985.17|2985.17|2985.17|2985.17|2985.17|2985.17|2985.17|0
1641981450000|2022-01-12 09:57:30|2984.86|2984.86|2984.9|2984.9|2984.9|2984.9|2984.55|2984.55|0
1641981460000|2022-01-12 09:57:40|2984.83|2984.83|2984.83|2984.83|2984.83|2984.83|2984.83|2984.83|0
1641981470000|2022-01-12 09:57:50|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|0
1641981480000|2022-01-12 09:58:00|2984.93|2984.93|2984.93|2984.93|2984.93|2984.93|2984.93|2984.93|0
1641981490000|2022-01-12 09:58:10|2985.09|2985.09|2985.24|2985.24|2985.24|2985.24|2985.09|2985.09|0
1641981500000|2022-01-12 09:58:20|2985.51|2985.51|2985.51|2985.51|2985.51|2985.51|2985.51|2985.51|0
1641981510000|2022-01-12 09:58:30|2985.56|2985.56|2985.78|2985.78|2985.78|2985.78|2985.56|2985.56|0
1641981520000|2022-01-12 09:58:40|2985.84|2985.84|2985.84|2985.84|2985.84|2985.84|2985.84|2985.84|0
1641981530000|2022-01-12 09:58:50|2986.32|2986.32|2986.32|2986.32|2986.32|2986.32|2986.32|2986.32|0
1641981540000|2022-01-12 09:59:00|2986.18|2986.18|2986.26|2986.26|2986.26|2986.26|2986.13|2986.13|0
1641981550000|2022-01-12 09:59:10|2986.02|2986.02|2985.37|2985.37|2986.02|2986.02|2985.37|2985.37|0
1641981570000|2022-01-12 09:59:30|2985.52|2985.52|2985.61|2985.61|2985.61|2985.61|2985.52|2985.52|0
1641981580000|2022-01-12 09:59:40|2985.77|2985.77|2985.91|2985.91|2985.91|2985.91|2985.77|2985.77|0
1641981600000|2022-01-12 10:00:00|2985.85|2985.85|2986.01|2986.01|2986.01|2986.01|2985.85|2985.85|0
1641981610000|2022-01-12 10:00:10|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|2986.25|0
1641981620000|2022-01-12 10:00:20|2986.37|2986.37|2986.41|2986.41|2986.52|2986.52|2986.37|2986.37|0
1641981630000|2022-01-12 10:00:30|2986.27|2986.27|2986.03|2986.03|2986.34|2986.34|2986.03|2986.03|0
1641981640000|2022-01-12 10:00:40|2985.99|2985.99|2986.23|2986.23|2986.23|2986.23|2985.99|2985.99|0
1641981660000|2022-01-12 10:01:00|2986.3|2986.3|2986.46|2986.46|2986.46|2986.46|2986.3|2986.3|0
1641981670000|2022-01-12 10:01:10|2986.39|2986.39|2986.39|2986.39|2986.39|2986.39|2986.39|2986.39|0
1641981680000|2022-01-12 10:01:20|2986.69|2986.69|2986.62|2986.62|2986.69|2986.69|2986.62|2986.62|0
1641981690000|2022-01-12 10:01:30|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|2986.69|0
1641981700000|2022-01-12 10:01:40|2986.85|2986.85|2986.98|2986.98|2986.98|2986.98|2986.85|2986.85|0
1641981710000|2022-01-12 10:01:50|2987.44|2987.44|2987.18|2987.18|2987.44|2987.44|2987.18|2987.18|0
1641981720000|2022-01-12 10:02:00|2987.31|2987.31|2987.43|2987.43|2987.46|2987.46|2986.97|2986.97|0
1641981730000|2022-01-12 10:02:10|2987.68|2987.68|2987.49|2987.49|2987.68|2987.68|2987.37|2987.37|0
1641981750000|2022-01-12 10:02:30|2987.37|2987.37|2987.48|2987.48|2987.48|2987.48|2987.37|2987.37|0
1641981760000|2022-01-12 10:02:40|2987.42|2987.42|2987.42|2987.42|2987.42|2987.42|2987.42|2987.42|0
1641981780000|2022-01-12 10:03:00|2987.64|2987.64|2987.96|2987.96|2987.96|2987.96|2987.64|2987.64|0
1641981790000|2022-01-12 10:03:10|2987.83|2987.83|2987.46|2987.46|2987.83|2987.83|2987.46|2987.46|0
1641981800000|2022-01-12 10:03:20|2987.58|2987.58|2987.78|2987.78|2988.01|2988.01|2987.15|2987.15|0
1641981810000|2022-01-12 10:03:30|2987.94|2987.94|2988.06|2988.06|2988.06|2988.06|2987.94|2987.94|0
1641981820000|2022-01-12 10:03:40|2988.32|2988.32|2988.45|2988.45|2988.59|2988.59|2988.32|2988.32|0
1641981830000|2022-01-12 10:03:50|2988.49|2988.49|2988.57|2988.57|2988.57|2988.57|2988.49|2988.49|0
1641981840000|2022-01-12 10:04:00|2988.65|2988.65|2988.76|2988.76|2988.78|2988.78|2988.65|2988.65|0
1641981850000|2022-01-12 10:04:10|2988.89|2988.89|2989.12|2989.12|2989.25|2989.25|2988.89|2988.89|0
1641981870000|2022-01-12 10:04:30|2988.88|2988.88|2989|2989|2989|2989|2988.88|2988.88|0
1641981880000|2022-01-12 10:04:40|2988.85|2988.85|2988.85|2988.85|2988.85|2988.85|2988.85|2988.85|0
1641981890000|2022-01-12 10:04:50|2988.77|2988.77|2988.91|2988.91|2989.02|2989.02|2988.77|2988.77|0
1641981900000|2022-01-12 10:05:00|2989.52|2989.52|2989.39|2989.39|2989.83|2989.83|2989.39|2989.39|0
1641981910000|2022-01-12 10:05:10|2989.23|2989.23|2989.23|2989.23|2989.23|2989.23|2989.23|2989.23|0
1641981920000|2022-01-12 10:05:20|2989.18|2989.18|2989.27|2989.27|2989.27|2989.27|2988.96|2988.96|0
1641981930000|2022-01-12 10:05:30|2989.43|2989.43|2989.43|2989.43|2989.43|2989.43|2989.43|2989.43|0
1641981950000|2022-01-12 10:05:50|2989.55|2989.55|2990.27|2990.27|2990.27|2990.27|2989.54|2989.54|0
1641981960000|2022-01-12 10:06:00|2989.35|2989.35|2989.45|2989.45|2989.5|2989.5|2989.35|2989.35|0
1641981980000|2022-01-12 10:06:20|2989.57|2989.57|2989.69|2989.69|2989.69|2989.69|2989.57|2989.57|0
1641981990000|2022-01-12 10:06:30|2989.47|2989.47|2989.62|2989.62|2989.62|2989.62|2989.47|2989.47|0
1641982000000|2022-01-12 10:06:40|2989.31|2989.31|2989.18|2989.18|2989.31|2989.31|2989.18|2989.18|0
1641982010000|2022-01-12 10:06:50|2989.64|2989.64|2989.53|2989.53|2989.64|2989.64|2989.53|2989.53|0
1641982020000|2022-01-12 10:07:00|2989.32|2989.32|2988.87|2988.87|2989.32|2989.32|2988.87|2988.87|0
1641982030000|2022-01-12 10:07:10|2988.75|2988.75|2988.91|2988.91|2988.91|2988.91|2988.75|2988.75|0
1641982060000|2022-01-12 10:07:40|2989.06|2989.06|2990.38|2990.38|2990.38|2990.38|2988.98|2988.98|0
1641982070000|2022-01-12 10:07:50|2990.25|2990.25|2990.25|2990.25|2990.25|2990.25|2990.25|2990.25|0
1641982080000|2022-01-12 10:08:00|2990.49|2990.49|2990.49|2990.49|2990.8|2990.8|2990.49|2990.49|0
1641982090000|2022-01-12 10:08:10|2990.53|2990.53|2990.81|2990.81|2990.81|2990.81|2990.53|2990.53|0
1641982110000|2022-01-12 10:08:30|2990.5|2990.5|2990.65|2990.65|2990.65|2990.65|2990.5|2990.5|0
1641982120000|2022-01-12 10:08:40|2990.88|2990.88|2990.7|2990.7|2990.88|2990.88|2990.7|2990.7|0
1641982140000|2022-01-12 10:09:00|2991.02|2991.02|2991.4|2991.4|2991.4|2991.4|2991.02|2991.02|0
1641982150000|2022-01-12 10:09:10|2991.25|2991.25|2991.25|2991.25|2991.25|2991.25|2991.25|2991.25|0
1641982160000|2022-01-12 10:09:20|2991.32|2991.32|2991.32|2991.32|2991.32|2991.32|2991.32|2991.32|0
1641982170000|2022-01-12 10:09:30|2991.2|2991.2|2991.2|2991.2|2991.2|2991.2|2991.2|2991.2|0
1641982180000|2022-01-12 10:09:40|2991.09|2991.09|2991.09|2991.09|2991.09|2991.09|2991.09|2991.09|0
1641982190000|2022-01-12 10:09:50|2990.76|2990.76|2990.76|2990.76|2990.76|2990.76|2990.76|2990.76|0
1641982200000|2022-01-12 10:10:00|2990.3|2990.3|2990.3|2990.3|2990.3|2990.3|2990.3|2990.3|0
1641982220000|2022-01-12 10:10:20|2990.42|2990.42|2990.42|2990.42|2990.42|2990.42|2990.42|2990.42|0
1641982230000|2022-01-12 10:10:30|2990.57|2990.57|2990.57|2990.57|2990.57|2990.57|2990.57|2990.57|0
1641982240000|2022-01-12 10:10:40|2990.63|2990.63|2990.75|2990.75|2990.75|2990.75|2990.63|2990.63|0
1641982260000|2022-01-12 10:11:00|2990.29|2990.29|2990.29|2990.29|2990.44|2990.44|2990.29|2990.29|0
1641982270000|2022-01-12 10:11:10|2990.44|2990.44|2990.29|2990.29|2990.44|2990.44|2990.13|2990.13|0
1641982280000|2022-01-12 10:11:20|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|2990.02|0
1641982300000|2022-01-12 10:11:40|2990.18|2990.18|2990.18|2990.18|2990.18|2990.18|2990.18|2990.18|0
1641982310000|2022-01-12 10:11:50|2990.33|2990.33|2990.47|2990.47|2990.47|2990.47|2990.22|2990.22|0
1641982320000|2022-01-12 10:12:00|2990.52|2990.52|2990.6|2990.6|2990.6|2990.6|2990.37|2990.37|0
1641982350000|2022-01-12 10:12:30|2990.71|2990.71|2990.71|2990.71|2990.71|2990.71|2990.71|2990.71|0
1641982360000|2022-01-12 10:12:40|2990.78|2990.78|2990.63|2990.63|2990.78|2990.78|2990.63|2990.63|0
1641982370000|2022-01-12 10:12:50|2990.78|2990.78|2990.78|2990.78|2990.78|2990.78|2990.78|2990.78|0
1641982390000|2022-01-12 10:13:10|2990.9|2990.9|2990.9|2990.9|2990.9|2990.9|2990.9|2990.9|0
1641982400000|2022-01-12 10:13:20|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|2991.02|0
1641982420000|2022-01-12 10:13:40|2990.78|2990.78|2990.78|2990.78|2990.78|2990.78|2990.78|2990.78|0
1641982430000|2022-01-12 10:13:50|2990.58|2990.58|2990.47|2990.47|2990.58|2990.58|2990.47|2990.47|0
1641982440000|2022-01-12 10:14:00|2990.84|2990.84|2990.84|2990.84|2990.84|2990.84|2990.84|2990.84|0
1641982450000|2022-01-12 10:14:10|2991.08|2991.08|2991.48|2991.48|2991.61|2991.61|2991.08|2991.08|0
1641982460000|2022-01-12 10:14:20|2991.76|2991.76|2991.83|2991.83|2991.83|2991.83|2991.76|2991.76|0
1641982480000|2022-01-12 10:14:40|2991.57|2991.57|2991.57|2991.57|2991.57|2991.57|2991.57|2991.57|0
1641982490000|2022-01-12 10:14:50|2991.25|2991.25|2991.25|2991.25|2991.25|2991.25|2991.25|2991.25|0
1641982500000|2022-01-12 10:15:00|2991.57|2991.57|2991.94|2991.94|2991.94|2991.94|2991.57|2991.57|0
1641982510000|2022-01-12 10:15:10|2991.8|2991.8|2991.79|2991.79|2991.81|2991.81|2991.66|2991.66|0
1641982520000|2022-01-12 10:15:20|2992.05|2992.05|2992.05|2992.05|2992.05|2992.05|2992.05|2992.05|0
1641982530000|2022-01-12 10:15:30|2991.79|2991.79|2991.82|2991.82|2991.95|2991.95|2991.79|2991.79|0
1641982540000|2022-01-12 10:15:40|2992.12|2992.12|2991.87|2991.87|2992.12|2992.12|2991.87|2991.87|0
1641982550000|2022-01-12 10:15:50|2991.73|2991.73|2990.73|2990.73|2991.73|2991.73|2990.73|2990.73|0
1641982560000|2022-01-12 10:16:00|2990.8|2990.8|2990.76|2990.76|2990.94|2990.94|2990.66|2990.66|0
1641982570000|2022-01-12 10:16:10|2990.89|2990.89|2990.83|2990.83|2990.96|2990.96|2990.83|2990.83|0
1641982580000|2022-01-12 10:16:20|2990.94|2990.94|2991.07|2991.07|2991.07|2991.07|2990.94|2990.94|0
1641982610000|2022-01-12 10:16:50|2991|2991|2991|2991|2991|2991|2991|2991|0
1641982630000|2022-01-12 10:17:10|2990.94|2990.94|2990.94|2990.94|2990.94|2990.94|2990.94|2990.94|0
1641982660000|2022-01-12 10:17:40|2991.1|2991.1|2991.18|2991.18|2991.18|2991.18|2991.04|2991.04|0
1641982670000|2022-01-12 10:17:50|2991.29|2991.29|2991.61|2991.61|2991.61|2991.61|2991.29|2991.29|0
1641982680000|2022-01-12 10:18:00|2991.82|2991.82|2992.17|2992.17|2992.17|2992.17|2991.82|2991.82|0
1641982690000|2022-01-12 10:18:10|2992.24|2992.24|2992.24|2992.24|2992.24|2992.24|2992.24|2992.24|0
1641982700000|2022-01-12 10:18:20|2992.35|2992.35|2992.59|2992.59|2992.59|2992.59|2992.35|2992.35|0
1641982720000|2022-01-12 10:18:40|2992.75|2992.75|2992.9|2992.9|2992.9|2992.9|2992.75|2992.75|0
1641982730000|2022-01-12 10:18:50|2993.22|2993.22|2993.29|2993.29|2993.29|2993.29|2993.22|2993.22|0
1641982740000|2022-01-12 10:19:00|2993.53|2993.53|2993.86|2993.86|2993.86|2993.86|2993.53|2993.53|0
1641982760000|2022-01-12 10:19:20|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|2993.79|0
1641982770000|2022-01-12 10:19:30|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|2993.48|0
1641982780000|2022-01-12 10:19:40|2993.64|2993.64|2993.6|2993.6|2993.64|2993.64|2993.6|2993.6|0
1641982790000|2022-01-12 10:19:50|2993.67|2993.67|2992.77|2992.77|2993.82|2993.82|2992.77|2992.77|0
1641982800000|2022-01-12 10:20:00|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|2992.7|0
1641982810000|2022-01-12 10:20:10|2992.63|2992.63|2992.81|2992.81|2993.03|2993.03|2992.63|2992.63|0
1641982820000|2022-01-12 10:20:20|2992.88|2992.88|2992.67|2992.67|2993.02|2993.02|2992.67|2992.67|0
1641982830000|2022-01-12 10:20:30|2992.6|2992.6|2992.29|2992.29|2992.6|2992.6|2992.29|2992.29|0
1641982840000|2022-01-12 10:20:40|2992.45|2992.45|2992.2|2992.2|2992.45|2992.45|2992.2|2992.2|0
1641982860000|2022-01-12 10:21:00|2992.52|2992.52|2992.52|2992.52|2992.52|2992.52|2992.52|2992.52|0
1641982870000|2022-01-12 10:21:10|2992.84|2992.84|2993.03|2993.03|2993.1|2993.1|2992.84|2992.84|0
1641982880000|2022-01-12 10:21:20|2993.07|2993.07|2993.18|2993.18|2993.33|2993.33|2993.07|2993.07|0
1641982890000|2022-01-12 10:21:30|2993.3|2993.3|2993.46|2993.46|2993.46|2993.46|2993.3|2993.3|0
1641982900000|2022-01-12 10:21:40|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|0
1641982910000|2022-01-12 10:21:50|2994.03|2994.03|2994.29|2994.29|2994.29|2994.29|2994.03|2994.03|0
1641982920000|2022-01-12 10:22:00|2994.22|2994.22|2994.26|2994.26|2994.26|2994.26|2994.22|2994.22|0
1641982930000|2022-01-12 10:22:10|2994.48|2994.48|2994.54|2994.54|2994.54|2994.54|2994.48|2994.48|0
1641982940000|2022-01-12 10:22:20|2995.02|2995.02|2995.54|2995.54|2995.54|2995.54|2995.02|2995.02|0
1641982960000|2022-01-12 10:22:40|2995.7|2995.7|2995.63|2995.63|2995.7|2995.7|2995.63|2995.63|0
1641982970000|2022-01-12 10:22:50|2995.52|2995.52|2995.93|2995.93|2995.93|2995.93|2995.52|2995.52|0
1641982980000|2022-01-12 10:23:00|2996.33|2996.33|2996.6|2996.6|2996.6|2996.6|2996.33|2996.33|0
1641982990000|2022-01-12 10:23:10|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|2997.21|0
1641983000000|2022-01-12 10:23:20|2997.07|2997.07|2997.7|2997.7|2997.75|2997.75|2997.07|2997.07|0
1641983030000|2022-01-12 10:23:50|2997.63|2997.63|2997.5|2997.5|2997.63|2997.63|2997.5|2997.5|0
1641983040000|2022-01-12 10:24:00|2997.36|2997.36|2997.74|2997.74|2997.74|2997.74|2997.36|2997.36|0
1641983050000|2022-01-12 10:24:10|2997.69|2997.69|2998.11|2998.11|2998.11|2998.11|2997.69|2997.69|0
1641983060000|2022-01-12 10:24:20|2998.43|2998.43|2998.74|2998.74|2998.74|2998.74|2998.43|2998.43|0
1641983070000|2022-01-12 10:24:30|2998.58|2998.58|2998.45|2998.45|2998.58|2998.58|2998.45|2998.45|0
1641983080000|2022-01-12 10:24:40|2998.6|2998.6|2999.06|2999.06|2999.22|2999.22|2998.6|2998.6|0
1641983090000|2022-01-12 10:24:50|2999.22|2999.22|2999.58|2999.58|2999.58|2999.58|2999.22|2999.22|0
1641983100000|2022-01-12 10:25:00|2999.89|2999.89|2999.86|2999.86|3000.02|3000.02|2999.58|2999.58|0
1641983110000|2022-01-12 10:25:10|2999.71|2999.71|2999.18|2999.18|2999.71|2999.71|2998.94|2998.94|0
1641983120000|2022-01-12 10:25:20|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|2999.31|0
1641983130000|2022-01-12 10:25:30|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|2999.37|0
1641983140000|2022-01-12 10:25:40|2999.5|2999.5|2999.74|2999.74|2999.74|2999.74|2999.5|2999.5|0
1641983150000|2022-01-12 10:25:50|3000.22|3000.22|3000.22|3000.22|3000.22|3000.22|3000.22|3000.22|0
1641983160000|2022-01-12 10:26:00|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|3000.37|0
1641983170000|2022-01-12 10:26:10|3000.25|3000.25|3000.39|3000.39|3000.39|3000.39|3000.25|3000.25|0
1641983180000|2022-01-12 10:26:20|3000.53|3000.53|3000.53|3000.53|3000.75|3000.75|3000.53|3000.53|0
1641983190000|2022-01-12 10:26:30|3000.46|3000.46|3000.96|3000.96|3000.96|3000.96|3000.46|3000.46|0
1641983200000|2022-01-12 10:26:40|3001.62|3001.62|3001.62|3001.62|3001.62|3001.62|3001.62|3001.62|0
1641983210000|2022-01-12 10:26:50|3001.78|3001.78|3001.85|3001.85|3001.85|3001.85|3001.78|3001.78|0
1641983220000|2022-01-12 10:27:00|3001.78|3001.78|3002.01|3002.01|3002.08|3002.08|3001.78|3001.78|0
1641983230000|2022-01-12 10:27:10|3001.94|3001.94|3002.1|3002.1|3002.1|3002.1|3001.94|3001.94|0
1641983240000|2022-01-12 10:27:20|3002.03|3002.03|3001.95|3001.95|3002.03|3002.03|3001.95|3001.95|0
1641983250000|2022-01-12 10:27:30|3002.07|3002.07|3002.46|3002.46|3002.53|3002.53|3002.07|3002.07|0
1641983260000|2022-01-12 10:27:40|3002.98|3002.98|3002.72|3002.72|3002.98|3002.98|3002.72|3002.72|0
1641983270000|2022-01-12 10:27:50|3002.88|3002.88|3003.6|3003.6|3003.6|3003.6|3002.88|3002.88|0
1641983280000|2022-01-12 10:28:00|3003.79|3003.79|3003.79|3003.79|3003.79|3003.79|3003.79|3003.79|0
1641983290000|2022-01-12 10:28:10|3003.92|3003.92|3004.04|3004.04|3004.04|3004.04|3003.92|3003.92|0
1641983300000|2022-01-12 10:28:20|3004.36|3004.36|3004.51|3004.51|3004.51|3004.51|3003.74|3003.74|0
1641983310000|2022-01-12 10:28:30|3004.35|3004.35|3005.3|3005.3|3005.3|3005.3|3004.35|3004.35|0
1641983320000|2022-01-12 10:28:40|3005.66|3005.66|3005.94|3005.94|3005.94|3005.94|3005.66|3005.66|0
1641983340000|2022-01-12 10:29:00|3005.82|3005.82|3006.4|3006.4|3006.4|3006.4|3005.82|3005.82|0
1641983360000|2022-01-12 10:29:20|3006.47|3006.47|3006.66|3006.66|3006.66|3006.66|3006.35|3006.35|0
1641983370000|2022-01-12 10:29:30|3006.92|3006.92|3007.37|3007.37|3007.37|3007.37|3006.92|3006.92|0
1641983390000|2022-01-12 10:29:50|3007.59|3007.59|3007.48|3007.48|3007.59|3007.59|3007.48|3007.48|0
1641983400000|2022-01-12 10:30:00|3007.6|3007.6|3007.64|3007.64|3007.92|3007.92|3007.44|3007.44|0
1641983410000|2022-01-12 10:30:10|3007.88|3007.88|3008.83|3008.83|3008.83|3008.83|3007.88|3007.88|0
1641983420000|2022-01-12 10:30:20|3008.47|3008.47|3008.07|3008.07|3008.47|3008.47|3008.07|3008.07|0
1641983430000|2022-01-12 10:30:30|3007.76|3007.76|3007.58|3007.58|3007.91|3007.91|3007.15|3007.15|0
1641983440000|2022-01-12 10:30:40|3007.52|3007.52|3007.67|3007.67|3007.67|3007.67|3007.52|3007.52|0
1641983450000|2022-01-12 10:30:50|3007.61|3007.61|3007.47|3007.47|3007.61|3007.61|3007.47|3007.47|0
1641983460000|2022-01-12 10:31:00|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|3007.34|0
1641983470000|2022-01-12 10:31:10|3007.48|3007.48|3006.97|3006.97|3007.48|3007.48|3006.65|3006.65|0
1641983480000|2022-01-12 10:31:20|3006.74|3006.74|3006.74|3006.74|3006.74|3006.74|3006.74|3006.74|0
1641983490000|2022-01-12 10:31:30|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|3006.59|0
1641983500000|2022-01-12 10:31:40|3006.34|3006.34|3005.65|3005.65|3006.34|3006.34|3005.65|3005.65|0
1641983510000|2022-01-12 10:31:50|3005.49|3005.49|3005.79|3005.79|3006.05|3006.05|3005.49|3005.49|0
1641983520000|2022-01-12 10:32:00|3005.63|3005.63|3006.1|3006.1|3006.1|3006.1|3005.63|3005.63|0
1641983530000|2022-01-12 10:32:10|3006.23|3006.23|3006.17|3006.17|3006.23|3006.23|3006.17|3006.17|0
1641983540000|2022-01-12 10:32:20|3006.06|3006.06|3006.06|3006.06|3006.06|3006.06|3006.06|3006.06|0
1641983560000|2022-01-12 10:32:40|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|0
1641983570000|2022-01-12 10:32:50|3006.48|3006.48|3005.87|3005.87|3006.64|3006.64|3005.87|3005.87|0
1641983580000|2022-01-12 10:33:00|3005.93|3005.93|3005.62|3005.62|3005.93|3005.93|3005.62|3005.62|0
1641983590000|2022-01-12 10:33:10|3005.76|3005.76|3005.52|3005.52|3005.76|3005.76|3005.21|3005.21|0
1641983600000|2022-01-12 10:33:20|3005.67|3005.67|3005.67|3005.67|3005.67|3005.67|3005.67|3005.67|0
1641983610000|2022-01-12 10:33:30|3005.52|3005.52|3005.37|3005.37|3005.52|3005.52|3005.37|3005.37|0
1641983630000|2022-01-12 10:33:50|3005.3|3005.3|3004.99|3004.99|3005.3|3005.3|3004.99|3004.99|0
1641983640000|2022-01-12 10:34:00|3005.14|3005.14|3004.99|3004.99|3005.14|3005.14|3004.99|3004.99|0
1641983650000|2022-01-12 10:34:10|3004.67|3004.67|3005.15|3005.15|3005.15|3005.15|3004.67|3004.67|0
1641983660000|2022-01-12 10:34:20|3004.99|3004.99|3004.57|3004.57|3005.25|3005.25|3004.57|3004.57|0
1641983680000|2022-01-12 10:34:40|3004.5|3004.5|3004.45|3004.45|3004.5|3004.5|3004.45|3004.45|0
1641983690000|2022-01-12 10:34:50|3004.29|3004.29|3004.18|3004.18|3004.45|3004.45|3004.13|3004.13|0
1641983700000|2022-01-12 10:35:00|3004.85|3004.85|3005.22|3005.22|3005.22|3005.22|3004.79|3004.79|0
1641983710000|2022-01-12 10:35:10|3005.75|3005.75|3005.61|3005.61|3005.75|3005.75|3005.61|3005.61|0
1641983720000|2022-01-12 10:35:20|3005|3005|3005.3|3005.3|3005.3|3005.3|3005|3005|0
1641983730000|2022-01-12 10:35:30|3005.04|3005.04|3005.04|3005.04|3005.04|3005.04|3005.04|3005.04|0
1641983740000|2022-01-12 10:35:40|3004.89|3004.89|3005.36|3005.36|3005.36|3005.36|3004.89|3004.89|0
1641983750000|2022-01-12 10:35:50|3005.5|3005.5|3005.5|3005.5|3005.5|3005.5|3005.38|3005.38|0
1641983760000|2022-01-12 10:36:00|3005.66|3005.66|3006.55|3006.55|3006.55|3006.55|3005.5|3005.5|0
1641983770000|2022-01-12 10:36:10|3006.69|3006.69|3007.18|3007.18|3007.18|3007.18|3006.69|3006.69|0
1641983780000|2022-01-12 10:36:20|3007.01|3007.01|3006.58|3006.58|3007.01|3007.01|3006.42|3006.42|0
1641983790000|2022-01-12 10:36:30|3006.42|3006.42|3006.67|3006.67|3006.73|3006.73|3006.42|3006.42|0
1641983800000|2022-01-12 10:36:40|3006.73|3006.73|3007.12|3007.12|3007.12|3007.12|3006.73|3006.73|0
1641983830000|2022-01-12 10:37:10|3007.28|3007.28|3007.41|3007.41|3007.65|3007.65|3007.28|3007.28|0
1641983840000|2022-01-12 10:37:20|3007.25|3007.25|3007.25|3007.25|3007.25|3007.25|3007.25|3007.25|0
1641983850000|2022-01-12 10:37:30|3007.4|3007.4|3007.4|3007.4|3007.4|3007.4|3007.4|3007.4|0
1641983870000|2022-01-12 10:37:50|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|3007.33|0
1641983880000|2022-01-12 10:38:00|3007.49|3007.49|3010.56|3010.56|3010.56|3010.56|3007.49|3007.49|0
1641983890000|2022-01-12 10:38:10|3010.38|3010.38|3009.62|3009.62|3010.38|3010.38|3009.62|3009.62|0
1641983900000|2022-01-12 10:38:20|3009.77|3009.77|3009.62|3009.62|3009.77|3009.77|3009.62|3009.62|0
1641983910000|2022-01-12 10:38:30|3009.31|3009.31|3009.62|3009.62|3009.62|3009.62|3009.31|3009.31|0
1641983920000|2022-01-12 10:38:40|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|3009.77|0
1641983930000|2022-01-12 10:38:50|3009.62|3009.62|3009.49|3009.49|3009.62|3009.62|3009.49|3009.49|0
1641983940000|2022-01-12 10:39:00|3009.42|3009.42|3009.06|3009.06|3009.42|3009.42|3008.69|3008.69|0
1641983950000|2022-01-12 10:39:10|3009.17|3009.17|3009.32|3009.32|3009.32|3009.32|3009.17|3009.17|0
1641983960000|2022-01-12 10:39:20|3009.47|3009.47|3009.56|3009.56|3009.63|3009.63|3009.47|3009.47|0
1641983980000|2022-01-12 10:39:40|3009.25|3009.25|3009.42|3009.42|3009.42|3009.42|3008.94|3008.94|0
1641983990000|2022-01-12 10:39:50|3009.57|3009.57|3009.88|3009.88|3009.88|3009.88|3009.57|3009.57|0
1641984000000|2022-01-12 10:40:00|3009.56|3009.56|3009.7|3009.7|3009.7|3009.7|3009.4|3009.4|0
1641984010000|2022-01-12 10:40:10|3009.85|3009.85|3010.03|3010.03|3010.29|3010.29|3009.85|3009.85|0
1641984020000|2022-01-12 10:40:20|3009.87|3009.87|3010.38|3010.38|3010.38|3010.38|3009.72|3009.72|0
1641984030000|2022-01-12 10:40:30|3010.07|3010.07|3009.99|3009.99|3010.07|3010.07|3009.83|3009.83|0
1641984040000|2022-01-12 10:40:40|3009.51|3009.51|3009.51|3009.51|3009.51|3009.51|3009.51|3009.51|0
1641984050000|2022-01-12 10:40:50|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|0
1641984060000|2022-01-12 10:41:00|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|3009.21|0
1641984090000|2022-01-12 10:41:30|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|3009.36|0
1641984100000|2022-01-12 10:41:40|3009.51|3009.51|3009.67|3009.67|3009.67|3009.67|3009.51|3009.51|0
1641984110000|2022-01-12 10:41:50|3009.14|3009.14|3009.14|3009.14|3009.14|3009.14|3009.14|3009.14|0
1641984120000|2022-01-12 10:42:00|3009.02|3009.02|3008.83|3008.83|3009.02|3009.02|3008.57|3008.57|0
1641984130000|2022-01-12 10:42:10|3008.51|3008.51|3008.15|3008.15|3008.51|3008.51|3008.15|3008.15|0
1641984140000|2022-01-12 10:42:20|3007.75|3007.75|3007.6|3007.6|3007.75|3007.75|3007.6|3007.6|0
1641984150000|2022-01-12 10:42:30|3007.47|3007.47|3007.47|3007.47|3007.47|3007.47|3007.47|3007.47|0
1641984160000|2022-01-12 10:42:40|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|3007.31|0
1641984170000|2022-01-12 10:42:50|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|3007.58|0
1641984180000|2022-01-12 10:43:00|3007.45|3007.45|3007.53|3007.53|3007.53|3007.53|3007.38|3007.38|0
1641984190000|2022-01-12 10:43:10|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|3007.84|0
1641984210000|2022-01-12 10:43:30|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|3007.99|0
1641984220000|2022-01-12 10:43:40|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|3008.17|0
1641984230000|2022-01-12 10:43:50|3008.1|3008.1|3007.95|3007.95|3008.1|3008.1|3007.95|3007.95|0
1641984240000|2022-01-12 10:44:00|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|0
1641984260000|2022-01-12 10:44:20|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|3007.95|0
1641984270000|2022-01-12 10:44:30|3007.48|3007.48|3007.48|3007.48|3007.48|3007.48|3007.48|3007.48|0
1641984290000|2022-01-12 10:44:50|3007.54|3007.54|3007.54|3007.54|3007.54|3007.54|3007.54|3007.54|0
1641984310000|2022-01-12 10:45:10|3007.42|3007.42|3007.54|3007.54|3007.81|3007.81|3007.42|3007.42|0
1641984350000|2022-01-12 10:45:50|3007.7|3007.7|3007.86|3007.86|3007.86|3007.86|3007.7|3007.7|0
1641984370000|2022-01-12 10:46:10|3007.93|3007.93|3007.29|3007.29|3007.93|3007.93|3007.29|3007.29|0
1641984400000|2022-01-12 10:46:40|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|0
1641984430000|2022-01-12 10:47:10|3006.91|3006.91|3006.83|3006.83|3006.98|3006.98|3006.83|3006.83|0
1641984440000|2022-01-12 10:47:20|3006.89|3006.89|3007.25|3007.25|3007.25|3007.25|3006.79|3006.79|0
1641984450000|2022-01-12 10:47:30|3007.4|3007.4|3007.4|3007.4|3007.4|3007.4|3007.4|3007.4|0
1641984460000|2022-01-12 10:47:40|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|3007.52|0
1641984470000|2022-01-12 10:47:50|3007.21|3007.21|3007.31|3007.31|3007.31|3007.31|3007.21|3007.21|0
1641984480000|2022-01-12 10:48:00|3007.16|3007.16|3007.02|3007.02|3007.16|3007.16|3007.02|3007.02|0
1641984490000|2022-01-12 10:48:10|3007.18|3007.18|3007.18|3007.18|3007.18|3007.18|3007.18|3007.18|0
1641984510000|2022-01-12 10:48:30|3007.04|3007.04|3007.27|3007.27|3007.27|3007.27|3007.04|3007.04|0
1641984520000|2022-01-12 10:48:40|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|3007.32|0
1641984530000|2022-01-12 10:48:50|3007.63|3007.63|3007.62|3007.62|3007.78|3007.78|3007.62|3007.62|0
1641984540000|2022-01-12 10:49:00|3007.96|3007.96|3008.58|3008.58|3008.58|3008.58|3007.96|3007.96|0
1641984560000|2022-01-12 10:49:20|3008.64|3008.64|3008.98|3008.98|3008.98|3008.98|3008.64|3008.64|0
1641984570000|2022-01-12 10:49:30|3009.09|3009.09|3009.09|3009.09|3009.09|3009.09|3009.09|3009.09|0
1641984580000|2022-01-12 10:49:40|3009.17|3009.17|3009.62|3009.62|3009.62|3009.62|3009.17|3009.17|0
1641984590000|2022-01-12 10:49:50|3009.48|3009.48|3009.19|3009.19|3009.48|3009.48|3009.19|3009.19|0
1641984600000|2022-01-12 10:50:00|3009.3|3009.3|3009.37|3009.37|3009.48|3009.48|3009.3|3009.3|0
1641984610000|2022-01-12 10:50:10|3009.59|3009.59|3009.59|3009.59|3009.59|3009.59|3009.59|3009.59|0
1641984620000|2022-01-12 10:50:20|3009.65|3009.65|3009.49|3009.49|3009.65|3009.65|3009.49|3009.49|0
1641984630000|2022-01-12 10:50:30|3009.67|3009.67|3009.8|3009.8|3009.8|3009.8|3009.67|3009.67|0
1641984650000|2022-01-12 10:50:50|3009.94|3009.94|3010.01|3010.01|3010.01|3010.01|3009.94|3009.94|0
1641984660000|2022-01-12 10:51:00|3010.16|3010.16|3010.08|3010.08|3010.16|3010.16|3010.01|3010.01|0
1641984670000|2022-01-12 10:51:10|3010.01|3010.01|3009.98|3009.98|3010.13|3010.13|3009.98|3009.98|0
1641984690000|2022-01-12 10:51:30|3009.85|3009.85|3009.72|3009.72|3009.85|3009.85|3009.72|3009.72|0
1641984710000|2022-01-12 10:51:50|3009.26|3009.26|3009.26|3009.26|3009.26|3009.26|3009.26|3009.26|0
1641984750000|2022-01-12 10:52:30|3009.01|3009.01|3009.92|3009.92|3009.92|3009.92|3009.01|3009.01|0
1641984760000|2022-01-12 10:52:40|3010.24|3010.24|3010.79|3010.79|3010.91|3010.91|3010.24|3010.24|0
1641984780000|2022-01-12 10:53:00|3010.57|3010.57|3010.3|3010.3|3010.57|3010.57|3010.23|3010.23|0
1641984800000|2022-01-12 10:53:20|3010.23|3010.23|3010.36|3010.36|3010.36|3010.36|3010.23|3010.23|0
1641984820000|2022-01-12 10:53:40|3010.3|3010.3|3010.13|3010.13|3010.3|3010.3|3010.13|3010.13|0
1641984840000|2022-01-12 10:54:00|3010.05|3010.05|3010.51|3010.51|3010.51|3010.51|3010.05|3010.05|0
1641984850000|2022-01-12 10:54:10|3010.25|3010.25|3010.25|3010.25|3010.25|3010.25|3010.25|3010.25|0
1641984860000|2022-01-12 10:54:20|3010.32|3010.32|3010.79|3010.79|3010.79|3010.79|3010.32|3010.32|0
1641984880000|2022-01-12 10:54:40|3010.66|3010.66|3011.36|3011.36|3011.36|3011.36|3010.53|3010.53|0
1641984890000|2022-01-12 10:54:50|3011.49|3011.49|3011.49|3011.49|3011.49|3011.49|3011.49|3011.49|0
1641984900000|2022-01-12 10:55:00|3011.56|3011.56|3011.63|3011.63|3011.63|3011.63|3011.56|3011.56|0
1641984910000|2022-01-12 10:55:10|3011.94|3011.94|3012.14|3012.14|3012.14|3012.14|3011.94|3011.94|0
1641984920000|2022-01-12 10:55:20|3011.99|3011.99|3011.73|3011.73|3011.99|3011.99|3011.56|3011.56|0
1641984930000|2022-01-12 10:55:30|3011.8|3011.8|3011.8|3011.8|3011.8|3011.8|3011.8|3011.8|0
1641984940000|2022-01-12 10:55:40|3011.68|3011.68|3011.68|3011.68|3011.68|3011.68|3011.68|3011.68|0
1641984950000|2022-01-12 10:55:50|3011.52|3011.52|3011.57|3011.57|3011.68|3011.68|3011.44|3011.44|0
1641984960000|2022-01-12 10:56:00|3011.88|3011.88|3011.33|3011.33|3011.88|3011.88|3011.33|3011.33|0
1641984970000|2022-01-12 10:56:10|3011.79|3011.79|3011.79|3011.79|3011.79|3011.79|3011.63|3011.63|0
1641984990000|2022-01-12 10:56:30|3011.54|3011.54|3011.49|3011.49|3011.66|3011.66|3011.42|3011.42|0
1641985000000|2022-01-12 10:56:40|3011.55|3011.55|3012.17|3012.17|3012.17|3012.17|3011.55|3011.55|0
1641985030000|2022-01-12 10:57:10|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|3012.41|0
1641985040000|2022-01-12 10:57:20|3012.73|3012.73|3014.11|3014.11|3014.26|3014.26|3012.73|3012.73|0
1641985050000|2022-01-12 10:57:30|3013.8|3013.8|3013.37|3013.37|3013.95|3013.95|3013.11|3013.11|0
1641985060000|2022-01-12 10:57:40|3013.3|3013.3|3013.42|3013.42|3013.42|3013.42|3013.18|3013.18|0
1641985070000|2022-01-12 10:57:50|3013.27|3013.27|3014.02|3014.02|3014.02|3014.02|3013.27|3013.27|0
1641985080000|2022-01-12 10:58:00|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|3014.09|0
1641985090000|2022-01-12 10:58:10|3013.97|3013.97|3013.9|3013.9|3013.97|3013.97|3013.9|3013.9|0
1641985100000|2022-01-12 10:58:20|3013.83|3013.83|3013.56|3013.56|3013.97|3013.97|3013.56|3013.56|0
1641985110000|2022-01-12 10:58:30|3013.4|3013.4|3013.45|3013.45|3013.56|3013.56|3013.4|3013.4|0
1641985120000|2022-01-12 10:58:40|3013.52|3013.52|3013.24|3013.24|3013.55|3013.55|3013.15|3013.15|0
1641985130000|2022-01-12 10:58:50|3013.31|3013.31|3012.89|3012.89|3013.31|3013.31|3012.89|3012.89|0
1641985140000|2022-01-12 10:59:00|3013.19|3013.19|3012.58|3012.58|3013.19|3013.19|3012.51|3012.51|0
1641985150000|2022-01-12 10:59:10|3012.34|3012.34|3012.09|3012.09|3012.41|3012.41|3012.09|3012.09|0
1641985160000|2022-01-12 10:59:20|3012.16|3012.16|3011.86|3011.86|3012.16|3012.16|3011.86|3011.86|0
1641985170000|2022-01-12 10:59:30|3011.74|3011.74|3011.72|3011.72|3011.88|3011.88|3011.72|3011.72|0
1641985180000|2022-01-12 10:59:40|3011.54|3011.54|3011.46|3011.46|3011.75|3011.75|3011.46|3011.46|0
1641985190000|2022-01-12 10:59:50|3011.34|3011.34|3011.73|3011.73|3011.73|3011.73|3011.28|3011.28|0
1641985200000|2022-01-12 11:00:00|3011.62|3011.62|3012.46|3012.46|3012.46|3012.46|3011.62|3011.62|0
1641985210000|2022-01-12 11:00:10|3012.34|3012.34|3012.46|3012.46|3012.46|3012.46|3012.19|3012.19|0
1641985220000|2022-01-12 11:00:20|3012.59|3012.59|3012.07|3012.07|3012.71|3012.71|3012.07|3012.07|0
1641985230000|2022-01-12 11:00:30|3012.17|3012.17|3012.2|3012.2|3012.2|3012.2|3012.17|3012.17|0
1641985240000|2022-01-12 11:00:40|3012.08|3012.08|3012.02|3012.02|3012.08|3012.08|3011.9|3011.9|0
1641985250000|2022-01-12 11:00:50|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|3011.9|0
1641985260000|2022-01-12 11:01:00|3011.77|3011.77|3011.72|3011.72|3012.13|3012.13|3011.72|3011.72|0
1641985270000|2022-01-12 11:01:10|3011.86|3011.86|3012.35|3012.35|3012.35|3012.35|3011.86|3011.86|0
1641985280000|2022-01-12 11:01:20|3012.47|3012.47|3012.23|3012.23|3012.47|3012.47|3012.23|3012.23|0
1641985290000|2022-01-12 11:01:30|3012.29|3012.29|3012.2|3012.2|3012.35|3012.35|3012.05|3012.05|0
1641985300000|2022-01-12 11:01:40|3012.44|3012.44|3012.86|3012.86|3012.86|3012.86|3012.44|3012.44|0
1641985310000|2022-01-12 11:01:50|3013.17|3013.17|3013.17|3013.17|3013.32|3013.32|3013.17|3013.17|0
1641985320000|2022-01-12 11:02:00|3013.1|3013.1|3012.71|3012.71|3013.1|3013.1|3012.71|3012.71|0
1641985330000|2022-01-12 11:02:10|3012.59|3012.59|3013.01|3013.01|3013.01|3013.01|3012.59|3012.59|0
1641985340000|2022-01-12 11:02:20|3012.9|3012.9|3012.9|3012.9|3012.9|3012.9|3012.9|3012.9|0
1641985350000|2022-01-12 11:02:30|3013.02|3013.02|3013.13|3013.13|3013.13|3013.13|3013.02|3013.02|0
1641985360000|2022-01-12 11:02:40|3013.18|3013.18|3013.3|3013.3|3013.3|3013.3|3013.18|3013.18|0
1641985370000|2022-01-12 11:02:50|3013.23|3013.23|3014.01|3014.01|3014.17|3014.17|3013.23|3013.23|0
1641985380000|2022-01-12 11:03:00|3013.83|3013.83|3013.54|3013.54|3013.89|3013.89|3013.47|3013.47|0
1641985390000|2022-01-12 11:03:10|3013.38|3013.38|3013.38|3013.38|3013.38|3013.38|3013.38|3013.38|0
1641985400000|2022-01-12 11:03:20|3013.25|3013.25|3012.65|3012.65|3013.25|3013.25|3012.65|3012.65|0
1641985410000|2022-01-12 11:03:30|3012.62|3012.62|3012.58|3012.58|3012.62|3012.62|3012.46|3012.46|0
1641985420000|2022-01-12 11:03:40|3012.47|3012.47|3012.35|3012.35|3012.47|3012.47|3012.35|3012.35|0
1641985430000|2022-01-12 11:03:50|3012.21|3012.21|3012.07|3012.07|3012.21|3012.21|3012.07|3012.07|0
1641985440000|2022-01-12 11:04:00|3011.99|3011.99|3011.69|3011.69|3011.99|3011.99|3011.69|3011.69|0
1641985450000|2022-01-12 11:04:10|3011.63|3011.63|3011.63|3011.63|3011.63|3011.63|3011.63|3011.63|0
1641985470000|2022-01-12 11:04:30|3011.75|3011.75|3011.78|3011.78|3011.78|3011.78|3011.63|3011.63|0
1641985490000|2022-01-12 11:04:50|3011.72|3011.72|3011.57|3011.57|3011.72|3011.72|3011.57|3011.57|0
1641985500000|2022-01-12 11:05:00|3011.41|3011.41|3011.28|3011.28|3011.57|3011.57|3011.28|3011.28|0
1641985510000|2022-01-12 11:05:10|3011.41|3011.41|3011.66|3011.66|3011.66|3011.66|3011.26|3011.26|0
1641985520000|2022-01-12 11:05:20|3011.36|3011.36|3010.83|3010.83|3011.51|3011.51|3010.83|3010.83|0
1641985530000|2022-01-12 11:05:30|3010.58|3010.58|3010.83|3010.83|3010.83|3010.83|3010.58|3010.58|0
1641985540000|2022-01-12 11:05:40|3010.72|3010.72|3010.72|3010.72|3010.72|3010.72|3010.72|3010.72|0
1641985560000|2022-01-12 11:06:00|3010.61|3010.61|3010.96|3010.96|3010.96|3010.96|3010.61|3010.61|0
1641985570000|2022-01-12 11:06:10|3011.12|3011.12|3011.12|3011.12|3011.12|3011.12|3011.12|3011.12|0
1641985610000|2022-01-12 11:06:50|3011.43|3011.43|3011.66|3011.66|3011.67|3011.67|3011.43|3011.43|0
1641985620000|2022-01-12 11:07:00|3011.82|3011.82|3011.82|3011.82|3011.82|3011.82|3011.82|3011.82|0
1641985640000|2022-01-12 11:07:20|3011.71|3011.71|3011.28|3011.28|3011.71|3011.71|3011.28|3011.28|0
1641985650000|2022-01-12 11:07:30|3011.14|3011.14|3011.28|3011.28|3011.28|3011.28|3011.14|3011.14|0
1641985670000|2022-01-12 11:07:50|3011.21|3011.21|3011.38|3011.38|3011.38|3011.38|3011.14|3011.14|0
1641985680000|2022-01-12 11:08:00|3011.54|3011.54|3011.69|3011.69|3011.76|3011.76|3011.54|3011.54|0
1641985690000|2022-01-12 11:08:10|3011.85|3011.85|3012.15|3012.15|3012.31|3012.31|3011.85|3011.85|0
1641985710000|2022-01-12 11:08:30|3012.63|3012.63|3012.63|3012.63|3012.63|3012.63|3012.63|3012.63|0
1641985720000|2022-01-12 11:08:40|3012.95|3012.95|3012.76|3012.76|3012.95|3012.95|3012.63|3012.63|0
1641985730000|2022-01-12 11:08:50|3012.89|3012.89|3012.67|3012.67|3012.89|3012.89|3012.67|3012.67|0
1641985750000|2022-01-12 11:09:10|3012.54|3012.54|3012.54|3012.54|3012.54|3012.54|3012.54|3012.54|0
1641985760000|2022-01-12 11:09:20|3012.47|3012.47|3012.47|3012.47|3012.47|3012.47|3012.47|3012.47|0
1641985770000|2022-01-12 11:09:30|3012.34|3012.34|3012.35|3012.35|3012.49|3012.49|3012.34|3012.34|0
1641985780000|2022-01-12 11:09:40|3012.39|3012.39|3012.39|3012.39|3012.39|3012.39|3012.39|3012.39|0
1641985790000|2022-01-12 11:09:50|3012.25|3012.25|3012.25|3012.25|3012.25|3012.25|3012.25|3012.25|0
1641985800000|2022-01-12 11:10:00|3011.15|3011.15|3011.15|3011.15|3011.15|3011.15|3011.15|3011.15|0
1641985810000|2022-01-12 11:10:10|3010.99|3010.99|3010.36|3010.36|3010.99|3010.99|3010.36|3010.36|0
1641985820000|2022-01-12 11:10:20|3010.6|3010.6|3009.33|3009.33|3010.6|3010.6|3009.33|3009.33|0
1641985830000|2022-01-12 11:10:30|3009.07|3009.07|3009.07|3009.07|3009.07|3009.07|3009.07|3009.07|0
1641985850000|2022-01-12 11:10:50|3009.38|3009.38|3008.72|3008.72|3009.38|3009.38|3008.72|3008.72|0
1641985860000|2022-01-12 11:11:00|3008.6|3008.6|3008.16|3008.16|3008.6|3008.6|3008.16|3008.16|0
1641985870000|2022-01-12 11:11:10|3007.91|3007.91|3007.51|3007.51|3007.91|3007.91|3007.51|3007.51|0
1641985910000|2022-01-12 11:11:50|3007.57|3007.57|3008.02|3008.02|3008.02|3008.02|3007.51|3007.51|0
1641985920000|2022-01-12 11:12:00|3007.79|3007.79|3007.33|3007.33|3007.79|3007.79|3007.33|3007.33|0
1641985930000|2022-01-12 11:12:10|3007.45|3007.45|3007.61|3007.61|3007.61|3007.61|3007.45|3007.45|0
1641985940000|2022-01-12 11:12:20|3007.92|3007.92|3007.92|3007.92|3007.92|3007.92|3007.92|3007.92|0
1641985950000|2022-01-12 11:12:30|3008.18|3008.18|3008.31|3008.31|3008.31|3008.31|3008.05|3008.05|0
1641985960000|2022-01-12 11:12:40|3008.38|3008.38|3008.23|3008.23|3008.38|3008.38|3008.23|3008.23|0
1641985970000|2022-01-12 11:12:50|3008.55|3008.55|3008.55|3008.55|3008.55|3008.55|3008.55|3008.55|0
1641985980000|2022-01-12 11:13:00|3008.61|3008.61|3008.49|3008.49|3008.61|3008.61|3008.49|3008.49|0
1641985990000|2022-01-12 11:13:10|3008.65|3008.65|3008.78|3008.78|3008.78|3008.78|3008.65|3008.65|0
1641986020000|2022-01-12 11:13:40|3008.93|3008.93|3008.61|3008.61|3008.93|3008.93|3008.61|3008.61|0
1641986030000|2022-01-12 11:13:50|3008.54|3008.54|3008.54|3008.54|3008.54|3008.54|3008.54|3008.54|0
1641986040000|2022-01-12 11:14:00|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|3008.25|0
1641986060000|2022-01-12 11:14:20|3008.12|3008.12|3007.82|3007.82|3008.24|3008.24|3007.82|3007.82|0
1641986070000|2022-01-12 11:14:30|3007.94|3007.94|3008.1|3008.1|3008.1|3008.1|3007.94|3007.94|0
1641986080000|2022-01-12 11:14:40|3008.56|3008.56|3008.56|3008.56|3008.56|3008.56|3008.56|3008.56|0
1641986090000|2022-01-12 11:14:50|3008.71|3008.71|3008.71|3008.71|3008.71|3008.71|3008.71|3008.71|0
1641986110000|2022-01-12 11:15:10|3008.64|3008.64|3008.64|3008.64|3008.64|3008.64|3008.64|3008.64|0
1641986120000|2022-01-12 11:15:20|3008.53|3008.53|3007.97|3007.97|3008.53|3008.53|3007.85|3007.85|0
1641986130000|2022-01-12 11:15:30|3007.81|3007.81|3007.41|3007.41|3007.89|3007.89|3007.41|3007.41|0
1641986160000|2022-01-12 11:16:00|3007.17|3007.17|3007.1|3007.1|3007.17|3007.17|3007.1|3007.1|0
1641986180000|2022-01-12 11:16:20|3006.83|3006.83|3006.85|3006.85|3007.1|3007.1|3006.83|3006.83|0
1641986210000|2022-01-12 11:16:50|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|0
1641986230000|2022-01-12 11:17:10|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|3006.68|0
1641986240000|2022-01-12 11:17:20|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|3006.79|0
1641986250000|2022-01-12 11:17:30|3006.92|3006.92|3006.92|3006.92|3006.92|3006.92|3006.92|3006.92|0
1641986260000|2022-01-12 11:17:40|3006.8|3006.8|3007.15|3007.15|3007.15|3007.15|3006.8|3006.8|0
1641986280000|2022-01-12 11:18:00|3007.29|3007.29|3007.29|3007.29|3007.29|3007.29|3007.29|3007.29|0
1641986310000|2022-01-12 11:18:30|3007.13|3007.13|3006.82|3006.82|3007.13|3007.13|3006.82|3006.82|0
1641986320000|2022-01-12 11:18:40|3006.5|3006.5|3006.82|3006.82|3006.82|3006.82|3006.5|3006.5|0
1641986330000|2022-01-12 11:18:50|3006.87|3006.87|3006.1|3006.1|3006.87|3006.87|3006.1|3006.1|0
1641986340000|2022-01-12 11:19:00|3005.95|3005.95|3005.59|3005.59|3005.95|3005.95|3005.59|3005.59|0
1641986380000|2022-01-12 11:19:40|3005.72|3005.72|3005.72|3005.72|3005.72|3005.72|3005.72|3005.72|0
1641986390000|2022-01-12 11:19:50|3005.57|3005.57|3005.46|3005.46|3005.57|3005.57|3005.46|3005.46|0
1641986400000|2022-01-12 11:20:00|3005.32|3005.32|3005.56|3005.56|3005.56|3005.56|3005.32|3005.32|0
1641986410000|2022-01-12 11:20:10|3005.63|3005.63|3006.46|3006.46|3006.46|3006.46|3005.63|3005.63|0
1641986430000|2022-01-12 11:20:30|3006.6|3006.6|3006.47|3006.47|3006.6|3006.6|3006.47|3006.47|0
1641986450000|2022-01-12 11:20:50|3006.63|3006.63|3006.63|3006.63|3006.63|3006.63|3006.63|3006.63|0
1641986480000|2022-01-12 11:21:20|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|0
1641986500000|2022-01-12 11:21:40|3006.82|3006.82|3006.82|3006.82|3006.82|3006.82|3006.82|3006.82|0
1641986520000|2022-01-12 11:22:00|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|3006.89|0
1641986550000|2022-01-12 11:22:30|3006.74|3006.74|3006.98|3006.98|3006.98|3006.98|3006.74|3006.74|0
1641986560000|2022-01-12 11:22:40|3007.09|3007.09|3007.09|3007.09|3007.09|3007.09|3007.09|3007.09|0
1641986570000|2022-01-12 11:22:50|3007.13|3007.13|3007.02|3007.02|3007.13|3007.13|3007.02|3007.02|0
1641986580000|2022-01-12 11:23:00|3007.09|3007.09|3007.09|3007.09|3007.09|3007.09|3007.09|3007.09|0
1641986590000|2022-01-12 11:23:10|3006.97|3006.97|3006.97|3006.97|3006.97|3006.97|3006.97|3006.97|0
1641986600000|2022-01-12 11:23:20|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|3007.03|0
1641986610000|2022-01-12 11:23:30|3006.97|3006.97|3007.13|3007.13|3007.13|3007.13|3006.97|3006.97|0
1641986620000|2022-01-12 11:23:40|3007.01|3007.01|3006.7|3006.7|3007.01|3007.01|3006.7|3006.7|0
1641986630000|2022-01-12 11:23:50|3006.85|3006.85|3006.85|3006.85|3006.85|3006.85|3006.85|3006.85|0
1641986640000|2022-01-12 11:24:00|3006.97|3006.97|3007.41|3007.41|3007.41|3007.41|3006.97|3006.97|0
1641986660000|2022-01-12 11:24:20|3007.48|3007.48|3007.48|3007.48|3007.48|3007.48|3007.48|3007.48|0
1641986670000|2022-01-12 11:24:30|3007.33|3007.33|3007.48|3007.48|3007.48|3007.48|3007.33|3007.33|0
1641986680000|2022-01-12 11:24:40|3007.6|3007.6|3008.15|3008.15|3008.15|3008.15|3007.6|3007.6|0
1641986690000|2022-01-12 11:24:50|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|3008.21|0
1641986700000|2022-01-12 11:25:00|3008.33|3008.33|3008.84|3008.84|3008.84|3008.84|3008.33|3008.33|0
1641986710000|2022-01-12 11:25:10|3008.78|3008.78|3009.02|3009.02|3009.02|3009.02|3008.78|3008.78|0
1641986720000|2022-01-12 11:25:20|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|3008.72|0
1641986730000|2022-01-12 11:25:30|3008.83|3008.83|3010.41|3010.41|3010.41|3010.41|3008.83|3008.83|0
1641986740000|2022-01-12 11:25:40|3010.73|3010.73|3010.23|3010.23|3010.73|3010.73|3010.1|3010.1|0
1641986750000|2022-01-12 11:25:50|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|3010.55|0
1641986760000|2022-01-12 11:26:00|3010.7|3010.7|3010.98|3010.98|3010.98|3010.98|3010.7|3010.7|0
1641986780000|2022-01-12 11:26:20|3011.11|3011.11|3011.42|3011.42|3011.42|3011.42|3011.11|3011.11|0
1641986790000|2022-01-12 11:26:30|3011.12|3011.12|3011.34|3011.34|3011.65|3011.65|3011.12|3011.12|0
1641986800000|2022-01-12 11:26:40|3011.3|3011.3|3010.66|3010.66|3011.3|3011.3|3010.66|3010.66|0
1641986810000|2022-01-12 11:26:50|3010.35|3010.35|3010.21|3010.21|3010.35|3010.35|3010.21|3010.21|0
1641986820000|2022-01-12 11:27:00|3010.12|3010.12|3009.66|3009.66|3010.12|3010.12|3009.66|3009.66|0
1641986830000|2022-01-12 11:27:10|3009.36|3009.36|3009.5|3009.5|3009.51|3009.51|3009.35|3009.35|0
1641986850000|2022-01-12 11:27:30|3009.39|3009.39|3009.5|3009.5|3009.5|3009.5|3009.39|3009.39|0
1641986860000|2022-01-12 11:27:40|3009.81|3009.81|3009.81|3009.81|3009.81|3009.81|3009.81|3009.81|0
1641986880000|2022-01-12 11:28:00|3009.87|3009.87|3009.8|3009.8|3009.87|3009.87|3009.8|3009.8|0
1641986890000|2022-01-12 11:28:10|3009.74|3009.74|3009.74|3009.74|3009.74|3009.74|3009.74|3009.74|0
1641986900000|2022-01-12 11:28:20|3009.67|3009.67|3009.67|3009.67|3009.79|3009.79|3009.67|3009.67|0
1641986910000|2022-01-12 11:28:30|3009.55|3009.55|3009.86|3009.86|3009.86|3009.86|3009.55|3009.55|0
1641986920000|2022-01-12 11:28:40|3009.5|3009.5|3009.38|3009.38|3009.5|3009.5|3009.38|3009.38|0
1641986930000|2022-01-12 11:28:50|3009.45|3009.45|3009.33|3009.33|3009.45|3009.45|3009.33|3009.33|0
1641986940000|2022-01-12 11:29:00|3009.02|3009.02|3009.18|3009.18|3009.18|3009.18|3009.02|3009.02|0
1641986950000|2022-01-12 11:29:10|3009.29|3009.29|3009.16|3009.16|3009.29|3009.29|3009.16|3009.16|0
1641986970000|2022-01-12 11:29:30|3009|3009|3009|3009|3009|3009|3009|3009|0
1641987000000|2022-01-12 11:30:00|3008.85|3008.85|3008.46|3008.46|3008.85|3008.85|3008.46|3008.46|0
1641987010000|2022-01-12 11:30:10|3008.58|3008.58|3008.43|3008.43|3008.58|3008.58|3008.28|3008.28|0
1641987030000|2022-01-12 11:30:30|3008.11|3008.11|3007.8|3007.8|3008.11|3008.11|3007.73|3007.73|0
1641987040000|2022-01-12 11:30:40|3008.11|3008.11|3008.23|3008.23|3008.23|3008.23|3008.11|3008.11|0
1641987060000|2022-01-12 11:31:00|3008.17|3008.17|3008.2|3008.2|3008.33|3008.33|3008.17|3008.17|0
1641987070000|2022-01-12 11:31:10|3008.51|3008.51|3008.2|3008.2|3008.51|3008.51|3008.2|3008.2|0
1641987080000|2022-01-12 11:31:20|3007.98|3007.98|3007.98|3007.98|3007.98|3007.98|3007.98|3007.98|0
1641987100000|2022-01-12 11:31:40|3007.88|3007.88|3007.75|3007.75|3007.88|3007.88|3007.75|3007.75|0
1641987110000|2022-01-12 11:31:50|3007.85|3007.85|3007.85|3007.85|3007.85|3007.85|3007.85|3007.85|0
1641987120000|2022-01-12 11:32:00|3007.78|3007.78|3007.99|3007.99|3007.99|3007.99|3007.78|3007.78|0
1641987130000|2022-01-12 11:32:10|3008.24|3008.24|3008.4|3008.4|3008.4|3008.4|3008.24|3008.24|0
1641987140000|2022-01-12 11:32:20|3008.18|3008.18|3008.06|3008.06|3008.25|3008.25|3008.06|3008.06|0
1641987150000|2022-01-12 11:32:30|3007.94|3007.94|3007.89|3007.89|3008.13|3008.13|3007.89|3007.89|0
1641987160000|2022-01-12 11:32:40|3008.1|3008.1|3008.03|3008.03|3008.1|3008.1|3008.03|3008.03|0
1641987180000|2022-01-12 11:33:00|3007.91|3007.91|3007.87|3007.87|3007.98|3007.98|3007.43|3007.43|0
1641987190000|2022-01-12 11:33:10|3007.65|3007.65|3007.54|3007.54|3007.65|3007.65|3007.54|3007.54|0
1641987200000|2022-01-12 11:33:20|3007.22|3007.22|3006.94|3006.94|3007.22|3007.22|3006.94|3006.94|0
1641987220000|2022-01-12 11:33:40|3006.73|3006.73|3006.73|3006.73|3006.73|3006.73|3006.73|3006.73|0
1641987230000|2022-01-12 11:33:50|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|3006.87|0
1641987250000|2022-01-12 11:34:10|3007.01|3007.01|3007.21|3007.21|3007.28|3007.28|3007.01|3007.01|0
1641987260000|2022-01-12 11:34:20|3007.1|3007.1|3006.27|3006.27|3007.1|3007.1|3006.27|3006.27|0
1641987270000|2022-01-12 11:34:30|3006.15|3006.15|3006.27|3006.27|3006.27|3006.27|3006.15|3006.15|0
1641987280000|2022-01-12 11:34:40|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|3006.03|0
1641987290000|2022-01-12 11:34:50|3005.91|3005.91|3006.04|3006.04|3006.04|3006.04|3005.91|3005.91|0
1641987300000|2022-01-12 11:35:00|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|0
1641987310000|2022-01-12 11:35:10|3005.79|3005.79|3005.79|3005.79|3005.79|3005.79|3005.79|3005.79|0
1641987320000|2022-01-12 11:35:20|3005.86|3005.86|3005.99|3005.99|3005.99|3005.99|3005.86|3005.86|0
1641987330000|2022-01-12 11:35:30|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|3005.84|0
1641987340000|2022-01-12 11:35:40|3005.65|3005.65|3005.45|3005.45|3005.65|3005.65|3005.45|3005.45|0
1641987350000|2022-01-12 11:35:50|3005.33|3005.33|3004.68|3004.68|3005.33|3005.33|3004.68|3004.68|0
1641987360000|2022-01-12 11:36:00|3004.56|3004.56|3004.6|3004.6|3004.6|3004.6|3004.56|3004.56|0
1641987370000|2022-01-12 11:36:10|3004.47|3004.47|3004.64|3004.64|3004.64|3004.64|3004.47|3004.47|0
1641987380000|2022-01-12 11:36:20|3004.4|3004.4|3003.85|3003.85|3004.4|3004.4|3003.85|3003.85|0
1641987390000|2022-01-12 11:36:30|3003.73|3003.73|3003.97|3003.97|3003.97|3003.97|3003.73|3003.73|0
1641987400000|2022-01-12 11:36:40|3003.81|3003.81|3002.94|3002.94|3003.81|3003.81|3002.94|3002.94|0
1641987410000|2022-01-12 11:36:50|3002.87|3002.87|3002.99|3002.99|3002.99|3002.99|3002.87|3002.87|0
1641987420000|2022-01-12 11:37:00|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|0
1641987440000|2022-01-12 11:37:20|3002.79|3002.79|3003.23|3003.23|3003.23|3003.23|3002.79|3002.79|0
1641987450000|2022-01-12 11:37:30|3003.29|3003.29|3003.45|3003.45|3003.45|3003.45|3003.29|3003.29|0
1641987460000|2022-01-12 11:37:40|3003.29|3003.29|3003.29|3003.29|3003.29|3003.29|3003.29|3003.29|0
1641987490000|2022-01-12 11:38:10|3003.15|3003.15|3003.15|3003.15|3003.15|3003.15|3003.15|3003.15|0
1641987500000|2022-01-12 11:38:20|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|0
1641987520000|2022-01-12 11:38:40|3002.75|3002.75|3002.75|3002.75|3002.75|3002.75|3002.75|3002.75|0
1641987540000|2022-01-12 11:39:00|3002.53|3002.53|3002.27|3002.27|3002.53|3002.53|3002.27|3002.27|0
1641987550000|2022-01-12 11:39:10|3001.96|3001.96|3002.18|3002.18|3002.18|3002.18|3001.96|3001.96|0
1641987560000|2022-01-12 11:39:20|3002.3|3002.3|3001.99|3001.99|3002.3|3002.3|3001.99|3001.99|0
1641987570000|2022-01-12 11:39:30|3002.11|3002.11|3002.11|3002.11|3002.11|3002.11|3002.11|3002.11|0
1641987580000|2022-01-12 11:39:40|3002.42|3002.42|3002.74|3002.74|3002.74|3002.74|3002.42|3002.42|0
1641987590000|2022-01-12 11:39:50|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|3002.8|0
1641987600000|2022-01-12 11:40:00|3002.73|3002.73|3002.6|3002.6|3002.73|3002.73|3002.59|3002.59|0
1641987610000|2022-01-12 11:40:10|3002.47|3002.47|3002.34|3002.34|3002.47|3002.47|3002.34|3002.34|0
1641987620000|2022-01-12 11:40:20|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|3002.28|0
1641987630000|2022-01-12 11:40:30|3002.53|3002.53|3002.58|3002.58|3002.7|3002.7|3002.42|3002.42|0
1641987640000|2022-01-12 11:40:40|3002.21|3002.21|3002.21|3002.21|3002.21|3002.21|3002.21|3002.21|0
1641987660000|2022-01-12 11:41:00|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|0
1641987670000|2022-01-12 11:41:10|3002.49|3002.49|3002.64|3002.64|3002.64|3002.64|3002.49|3002.49|0
1641987690000|2022-01-12 11:41:30|3002.75|3002.75|3002.88|3002.88|3002.88|3002.88|3002.75|3002.75|0
1641987700000|2022-01-12 11:41:40|3002.96|3002.96|3002.92|3002.92|3002.96|3002.96|3002.92|3002.92|0
1641987720000|2022-01-12 11:42:00|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|0
1641987730000|2022-01-12 11:42:10|3003.14|3003.14|3002.98|3002.98|3003.14|3003.14|3002.98|3002.98|0
1641987760000|2022-01-12 11:42:40|3003.3|3003.3|3002.98|3002.98|3003.3|3003.3|3002.98|3002.98|0
1641987770000|2022-01-12 11:42:50|3003.04|3003.04|3003.04|3003.04|3003.04|3003.04|3003.04|3003.04|0
1641987780000|2022-01-12 11:43:00|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|3002.92|0
1641987800000|2022-01-12 11:43:20|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|0
1641987820000|2022-01-12 11:43:40|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|0
1641987830000|2022-01-12 11:43:50|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|0
1641987850000|2022-01-12 11:44:10|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|0
1641987860000|2022-01-12 11:44:20|3002.78|3002.78|3003.06|3003.06|3003.06|3003.06|3002.78|3002.78|0
1641987870000|2022-01-12 11:44:30|3002.93|3002.93|3002.93|3002.93|3002.93|3002.93|3002.93|3002.93|0
1641987900000|2022-01-12 11:45:00|3003|3003|3003|3003|3003|3003|3003|3003|0
1641987930000|2022-01-12 11:45:30|3002.87|3002.87|3002.8|3002.8|3002.87|3002.87|3002.8|3002.8|0
1641987980000|2022-01-12 11:46:20|3003.31|3003.31|3003.31|3003.31|3003.31|3003.31|3003.31|3003.31|0
1641987990000|2022-01-12 11:46:30|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|0
1641988000000|2022-01-12 11:46:40|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|0
1641988010000|2022-01-12 11:46:50|3003.37|3003.37|3003.62|3003.62|3003.62|3003.62|3003.37|3003.37|0
1641988020000|2022-01-12 11:47:00|3003.37|3003.37|3003.57|3003.57|3003.57|3003.57|3003.37|3003.37|0
1641988030000|2022-01-12 11:47:10|3003.41|3003.41|3004.1|3004.1|3004.1|3004.1|3003.41|3003.41|0
1641988050000|2022-01-12 11:47:30|3004.22|3004.22|3004.22|3004.22|3004.3|3004.3|3004.22|3004.22|0
1641988060000|2022-01-12 11:47:40|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|3004.07|0
1641988070000|2022-01-12 11:47:50|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|0
1641988100000|2022-01-12 11:48:20|3003.89|3003.89|3003.81|3003.81|3003.89|3003.89|3003.81|3003.81|0
1641988120000|2022-01-12 11:48:40|3004.11|3004.11|3004.11|3004.11|3004.11|3004.11|3004.11|3004.11|0
1641988140000|2022-01-12 11:49:00|3003.96|3003.96|3004.27|3004.27|3004.27|3004.27|3003.84|3003.84|0
1641988150000|2022-01-12 11:49:10|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|0
1641988160000|2022-01-12 11:49:20|3004.22|3004.22|3004.54|3004.54|3004.54|3004.54|3004.22|3004.22|0
1641988170000|2022-01-12 11:49:30|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|0
1641988180000|2022-01-12 11:49:40|3004.78|3004.78|3004.61|3004.61|3004.83|3004.83|3004.61|3004.61|0
1641988200000|2022-01-12 11:50:00|3004.74|3004.74|3004.27|3004.27|3004.74|3004.74|3004.27|3004.27|0
1641988210000|2022-01-12 11:50:10|3004.13|3004.13|3004.13|3004.13|3004.13|3004.13|3004.13|3004.13|0
1641988220000|2022-01-12 11:50:20|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|3004.06|0
1641988230000|2022-01-12 11:50:30|3004|3004|3003.91|3003.91|3004|3004|3003.84|3003.84|0
1641988250000|2022-01-12 11:50:50|3003.87|3003.87|3003.61|3003.61|3003.87|3003.87|3003.61|3003.61|0
1641988260000|2022-01-12 11:51:00|3003.45|3003.45|3002.36|3002.36|3003.45|3003.45|3002.25|3002.25|0
1641988270000|2022-01-12 11:51:10|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|0
1641988280000|2022-01-12 11:51:20|3002.72|3002.72|3002.84|3002.84|3002.84|3002.84|3002.72|3002.72|0
1641988350000|2022-01-12 11:52:30|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|3002.9|0
1641988410000|2022-01-12 11:53:30|3003.06|3003.06|3003.06|3003.06|3003.06|3003.06|3003.06|3003.06|0
1641988420000|2022-01-12 11:53:40|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|3002.94|0
1641988440000|2022-01-12 11:54:00|3003.4|3003.4|3003.25|3003.25|3003.4|3003.4|3003.25|3003.25|0
1641988470000|2022-01-12 11:54:30|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|0
1641988490000|2022-01-12 11:54:50|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|3003.64|0
1641988500000|2022-01-12 11:55:00|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|3003.77|0
1641988530000|2022-01-12 11:55:30|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|0
1641988540000|2022-01-12 11:55:40|3003.54|3003.54|3003.27|3003.27|3003.54|3003.54|3003.27|3003.27|0
1641988560000|2022-01-12 11:56:00|3003.4|3003.4|3003.53|3003.53|3003.53|3003.53|3003.4|3003.4|0
1641988570000|2022-01-12 11:56:10|3003.79|3003.79|3003.79|3003.79|3003.79|3003.79|3003.79|3003.79|0
1641988600000|2022-01-12 11:56:40|3003.9|3003.9|3003.9|3003.9|3003.9|3003.9|3003.9|3003.9|0
1641988610000|2022-01-12 11:56:50|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|0
1641988620000|2022-01-12 11:57:00|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|0
1641988630000|2022-01-12 11:57:10|3003.5|3003.5|3003.57|3003.57|3003.57|3003.57|3003.5|3003.5|0
1641988640000|2022-01-12 11:57:20|3003.53|3003.53|3003.4|3003.4|3003.53|3003.53|3003.4|3003.4|0
1641988650000|2022-01-12 11:57:30|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|3003.52|0
1641988680000|2022-01-12 11:58:00|3003.38|3003.38|3003.18|3003.18|3003.45|3003.45|3003.18|3003.18|0
1641988690000|2022-01-12 11:58:10|3003.34|3003.34|3003.26|3003.26|3003.34|3003.34|3003.26|3003.26|0
1641988710000|2022-01-12 11:58:30|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|0
1641988720000|2022-01-12 11:58:40|3003.41|3003.41|3003.26|3003.26|3003.41|3003.41|3003.26|3003.26|0
1641988730000|2022-01-12 11:58:50|3003.41|3003.41|3003.2|3003.2|3003.41|3003.41|3003.2|3003.2|0
1641988740000|2022-01-12 11:59:00|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|3003.14|0
1641988750000|2022-01-12 11:59:10|3003.07|3003.07|3003.15|3003.15|3003.15|3003.15|3003.07|3003.07|0
1641988760000|2022-01-12 11:59:20|3003.08|3003.08|3002.62|3002.62|3003.08|3003.08|3002.62|3002.62|0
1641988770000|2022-01-12 11:59:30|3002.67|3002.67|3002.71|3002.71|3002.71|3002.71|3002.67|3002.67|0
1641988780000|2022-01-12 11:59:40|3002.58|3002.58|3002.27|3002.27|3002.58|3002.58|3002.27|3002.27|0
1641988790000|2022-01-12 11:59:50|3002.39|3002.39|3002.7|3002.7|3002.7|3002.7|3002.39|3002.39|0
1641988800000|2022-01-12 12:00:00|3002.58|3002.58|3002.41|3002.41|3002.58|3002.58|3002.4|3002.4|0
1641988810000|2022-01-12 12:00:10|3002.28|3002.28|3002.74|3002.74|3002.74|3002.74|3002.28|3002.28|0
1641988820000|2022-01-12 12:00:20|3002.59|3002.59|3002.71|3002.71|3002.71|3002.71|3002.59|3002.59|0
1641988830000|2022-01-12 12:00:30|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|0
1641988840000|2022-01-12 12:00:40|3002.62|3002.62|3002.4|3002.4|3002.62|3002.62|3002.4|3002.4|0
1641988860000|2022-01-12 12:01:00|3002.56|3002.56|3002.56|3002.56|3002.56|3002.56|3002.56|3002.56|0
1641988870000|2022-01-12 12:01:10|3002.4|3002.4|3002.34|3002.34|3002.4|3002.4|3002.34|3002.34|0
1641988880000|2022-01-12 12:01:20|3002.1|3002.1|3002.08|3002.08|3002.1|3002.1|3001.86|3001.86|0
1641988890000|2022-01-12 12:01:30|3002.3|3002.3|3001.69|3001.69|3002.3|3002.3|3001.69|3001.69|0
1641988900000|2022-01-12 12:01:40|3001.84|3001.84|3001.84|3001.84|3001.84|3001.84|3001.84|3001.84|0
1641988910000|2022-01-12 12:01:50|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|3001.72|0
1641988920000|2022-01-12 12:02:00|3001.88|3001.88|3001.88|3001.88|3001.88|3001.88|3001.72|3001.72|0
1641988930000|2022-01-12 12:02:10|3002.49|3002.49|3002|3002|3002.49|3002.49|3002|3002|0
1641988940000|2022-01-12 12:02:20|3002.15|3002.15|3001.71|3001.71|3002.44|3002.44|3001.71|3001.71|0
1641988950000|2022-01-12 12:02:30|3001.63|3001.63|3001.02|3001.02|3001.63|3001.63|3001.02|3001.02|0
1641988960000|2022-01-12 12:02:40|3000.91|3000.91|3001.16|3001.16|3001.16|3001.16|3000.79|3000.79|0
1641988970000|2022-01-12 12:02:50|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|3001.28|0
1641988980000|2022-01-12 12:03:00|3001.16|3001.16|3001.11|3001.11|3001.16|3001.16|3001.11|3001.11|0
1641989000000|2022-01-12 12:03:20|3000.99|3000.99|3001.36|3001.36|3001.36|3001.36|3000.99|3000.99|0
1641989010000|2022-01-12 12:03:30|3001.42|3001.42|3002.03|3002.03|3002.15|3002.15|3001.42|3001.42|0
1641989020000|2022-01-12 12:03:40|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|0
1641989030000|2022-01-12 12:03:50|3002.21|3002.21|3002.02|3002.02|3002.21|3002.21|3002.02|3002.02|0
1641989040000|2022-01-12 12:04:00|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|3001.9|0
1641989050000|2022-01-12 12:04:10|3001.57|3001.57|3001.23|3001.23|3001.57|3001.57|3001.23|3001.23|0
1641989060000|2022-01-12 12:04:20|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|0
1641989080000|2022-01-12 12:04:40|3001.1|3001.1|3001.25|3001.25|3001.25|3001.25|3001.1|3001.1|0
1641989090000|2022-01-12 12:04:50|3001.1|3001.1|3001.04|3001.04|3001.1|3001.1|3001.04|3001.04|0
1641989100000|2022-01-12 12:05:00|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|3001.1|0
1641989110000|2022-01-12 12:05:10|3001.26|3001.26|3001.33|3001.33|3001.33|3001.33|3001.26|3001.26|0
1641989120000|2022-01-12 12:05:20|3001.27|3001.27|3001.41|3001.41|3001.41|3001.41|3001.14|3001.14|0
1641989130000|2022-01-12 12:05:30|3001.25|3001.25|3001.1|3001.1|3001.41|3001.41|3001.1|3001.1|0
1641989140000|2022-01-12 12:05:40|3000.94|3000.94|3000.63|3000.63|3000.94|3000.94|3000.63|3000.63|0
1641989150000|2022-01-12 12:05:50|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|3000.51|0
1641989160000|2022-01-12 12:06:00|3000.39|3000.39|3000.26|3000.26|3000.39|3000.39|3000.26|3000.26|0
1641989170000|2022-01-12 12:06:10|3000.14|3000.14|3000.21|3000.21|3000.21|3000.21|3000.07|3000.07|0
1641989180000|2022-01-12 12:06:20|3000.46|3000.46|3000.5|3000.5|3000.5|3000.5|3000.46|3000.46|0
1641989190000|2022-01-12 12:06:30|3000.74|3000.74|3000.74|3000.74|3000.74|3000.74|3000.74|3000.74|0
1641989230000|2022-01-12 12:07:10|3000.66|3000.66|3000.21|3000.21|3000.66|3000.66|3000.21|3000.21|0
1641989240000|2022-01-12 12:07:20|2999.91|2999.91|2999.75|2999.75|2999.91|2999.91|2999.45|2999.45|0
1641989260000|2022-01-12 12:07:40|3000|3000|2999.86|2999.86|3000|3000|2999.86|2999.86|0
1641989270000|2022-01-12 12:07:50|2999.79|2999.79|2999.48|2999.48|2999.79|2999.79|2999.48|2999.48|0
1641989280000|2022-01-12 12:08:00|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|2999.33|0
1641989290000|2022-01-12 12:08:10|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|0
1641989300000|2022-01-12 12:08:20|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|2998.93|0
1641989320000|2022-01-12 12:08:40|2999.24|2999.24|2999.39|2999.39|2999.39|2999.39|2999.24|2999.24|0
1641989380000|2022-01-12 12:09:40|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|2999.7|0
1641989390000|2022-01-12 12:09:50|2999.54|2999.54|2999.38|2999.38|2999.54|2999.54|2999.38|2999.38|0
1641989430000|2022-01-12 12:10:30|2999.62|2999.62|2999.55|2999.55|2999.62|2999.62|2999.55|2999.55|0
1641989450000|2022-01-12 12:10:50|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|2999.69|0
1641989470000|2022-01-12 12:11:10|2999.62|2999.62|2999.78|2999.78|2999.78|2999.78|2999.52|2999.52|0
1641989480000|2022-01-12 12:11:20|2999.62|2999.62|3000.64|3000.64|3000.64|3000.64|2999.62|2999.62|0
1641989490000|2022-01-12 12:11:30|3000.71|3000.71|3000.71|3000.71|3000.71|3000.71|3000.71|3000.71|0
1641989500000|2022-01-12 12:11:40|3001.02|3001.02|3001.48|3001.48|3001.48|3001.48|3001.02|3001.02|0
1641989510000|2022-01-12 12:11:50|3001.42|3001.42|3001.63|3001.63|3001.7|3001.7|3001.42|3001.42|0
1641989520000|2022-01-12 12:12:00|3001.94|3001.94|3002.7|3002.7|3002.7|3002.7|3001.94|3001.94|0
1641989530000|2022-01-12 12:12:10|3001.94|3001.94|3002.24|3002.24|3002.24|3002.24|3001.78|3001.78|0
1641989540000|2022-01-12 12:12:20|3001.94|3001.94|3002.21|3002.21|3002.21|3002.21|3001.94|3001.94|0
1641989550000|2022-01-12 12:12:30|3002.05|3002.05|3002.25|3002.25|3002.25|3002.25|3002.05|3002.05|0
1641989570000|2022-01-12 12:12:50|3002.56|3002.56|3002.25|3002.25|3002.56|3002.56|3002.25|3002.25|0
1641989580000|2022-01-12 12:13:00|3002.56|3002.56|3002.25|3002.25|3002.56|3002.56|3002.25|3002.25|0
1641989590000|2022-01-12 12:13:10|3002.1|3002.1|3002.25|3002.25|3002.25|3002.25|3002.1|3002.1|0
1641989600000|2022-01-12 12:13:20|3002.92|3002.92|3003.06|3003.06|3003.06|3003.06|3002.92|3002.92|0
1641989620000|2022-01-12 12:13:40|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|3003.17|0
1641989640000|2022-01-12 12:14:00|3003.04|3003.04|3003.49|3003.49|3003.49|3003.49|3002.88|3002.88|0
1641989650000|2022-01-12 12:14:10|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|0
1641989660000|2022-01-12 12:14:20|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|0
1641989670000|2022-01-12 12:14:30|3003.83|3003.83|3003.89|3003.89|3003.89|3003.89|3003.59|3003.59|0
1641989680000|2022-01-12 12:14:40|3004.11|3004.11|3004.1|3004.1|3004.11|3004.11|3003.96|3003.96|0
1641989690000|2022-01-12 12:14:50|3004.22|3004.22|3004.22|3004.22|3004.22|3004.22|3004.22|3004.22|0
1641989710000|2022-01-12 12:15:10|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|0
1641989720000|2022-01-12 12:15:20|3004.62|3004.62|3004.62|3004.62|3004.62|3004.62|3004.62|3004.62|0
1641989730000|2022-01-12 12:15:30|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|3004.69|0
1641989740000|2022-01-12 12:15:40|3004.53|3004.53|3004.37|3004.37|3004.53|3004.53|3004.37|3004.37|0
1641989750000|2022-01-12 12:15:50|3004.53|3004.53|3004.75|3004.75|3004.75|3004.75|3004.53|3004.53|0
1641989760000|2022-01-12 12:16:00|3004.42|3004.42|3004.42|3004.42|3004.42|3004.42|3004.42|3004.42|0
1641989770000|2022-01-12 12:16:10|3004.56|3004.56|3004.5|3004.5|3004.76|3004.76|3004.5|3004.5|0
1641989780000|2022-01-12 12:16:20|3004.37|3004.37|3004.04|3004.04|3004.37|3004.37|3004.04|3004.04|0
1641989790000|2022-01-12 12:16:30|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|3003.92|0
1641989820000|2022-01-12 12:17:00|3003.62|3003.62|3003.77|3003.77|3003.77|3003.77|3003.62|3003.62|0
1641989840000|2022-01-12 12:17:20|3003.55|3003.55|3003.55|3003.55|3003.55|3003.55|3003.55|3003.55|0
1641989850000|2022-01-12 12:17:30|3003.7|3003.7|3003.77|3003.77|3003.77|3003.77|3003.7|3003.7|0
1641989860000|2022-01-12 12:17:40|3003.38|3003.38|3003.14|3003.14|3003.38|3003.38|3003.14|3003.14|0
1641989870000|2022-01-12 12:17:50|3003.02|3003.02|3002.87|3002.87|3003.02|3003.02|3002.87|3002.87|0
1641989880000|2022-01-12 12:18:00|3002.71|3002.71|3002.45|3002.45|3002.71|3002.71|3002.32|3002.32|0
1641989890000|2022-01-12 12:18:10|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|0
1641989900000|2022-01-12 12:18:20|3002.45|3002.45|3002.4|3002.4|3002.45|3002.45|3002.34|3002.34|0
1641989920000|2022-01-12 12:18:40|3002.51|3002.51|3002.68|3002.68|3002.68|3002.68|3002.51|3002.51|0
1641989940000|2022-01-12 12:19:00|3002.61|3002.61|3002.6|3002.6|3002.61|3002.61|3002.54|3002.54|0
1641989950000|2022-01-12 12:19:10|3002.49|3002.49|3002.32|3002.32|3002.49|3002.49|3002.32|3002.32|0
1641989960000|2022-01-12 12:19:20|3002.21|3002.21|3002.1|3002.1|3002.32|3002.32|3002.1|3002.1|0
1641989970000|2022-01-12 12:19:30|3002.21|3002.21|3002.21|3002.21|3002.21|3002.21|3002.21|3002.21|0
1641989990000|2022-01-12 12:19:50|3001.9|3001.9|3001.43|3001.43|3001.9|3001.9|3001.43|3001.43|0
1641990000000|2022-01-12 12:20:00|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|0
1641990010000|2022-01-12 12:20:10|3001.52|3001.52|3001.67|3001.67|3001.67|3001.67|3001.52|3001.52|0
1641990020000|2022-01-12 12:20:20|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|3001.6|0
1641990040000|2022-01-12 12:20:40|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|3001.71|0
1641990050000|2022-01-12 12:20:50|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|3002.05|0
1641990060000|2022-01-12 12:21:00|3002.49|3002.49|3003.13|3003.13|3003.13|3003.13|3002.49|3002.49|0
1641990070000|2022-01-12 12:21:10|3003.01|3003.01|3003.09|3003.09|3003.09|3003.09|3003.01|3003.01|0
1641990080000|2022-01-12 12:21:20|3003.4|3003.4|3003.09|3003.09|3003.4|3003.4|3003.09|3003.09|0
1641990090000|2022-01-12 12:21:30|3003.05|3003.05|3002.83|3002.83|3003.09|3003.09|3002.83|3002.83|0
1641990120000|2022-01-12 12:22:00|3002.73|3002.73|3002.87|3002.87|3002.87|3002.87|3002.73|3002.73|0
1641990130000|2022-01-12 12:22:10|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|3003.01|0
1641990140000|2022-01-12 12:22:20|3003.13|3003.13|3003.13|3003.13|3003.13|3003.13|3003.13|3003.13|0
1641990150000|2022-01-12 12:22:30|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|3002.83|0
1641990170000|2022-01-12 12:22:50|3002.67|3002.67|3003.14|3003.14|3003.14|3003.14|3002.67|3002.67|0
1641990180000|2022-01-12 12:23:00|3003.07|3003.07|3003.07|3003.07|3003.07|3003.07|3003.07|3003.07|0
1641990220000|2022-01-12 12:23:40|3002.61|3002.61|3002.33|3002.33|3002.61|3002.61|3002.3|3002.3|0
1641990230000|2022-01-12 12:23:50|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|0
1641990240000|2022-01-12 12:24:00|3001.96|3001.96|3001.84|3001.84|3001.96|3001.96|3001.84|3001.84|0
1641990250000|2022-01-12 12:24:10|3002.15|3002.15|3001.55|3001.55|3002.15|3002.15|3001.55|3001.55|0
1641990260000|2022-01-12 12:24:20|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|3002.02|0
1641990280000|2022-01-12 12:24:40|3002.18|3002.18|3002.34|3002.34|3002.34|3002.34|3002.18|3002.18|0
1641990290000|2022-01-12 12:24:50|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|0
1641990300000|2022-01-12 12:25:00|3002.67|3002.67|3002.84|3002.84|3002.84|3002.84|3002.67|3002.67|0
1641990310000|2022-01-12 12:25:10|3002.72|3002.72|3002.39|3002.39|3002.72|3002.72|3002.39|3002.39|0
1641990340000|2022-01-12 12:25:40|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|3002.33|0
1641990360000|2022-01-12 12:26:00|3002.4|3002.4|3002.36|3002.36|3002.44|3002.44|3002.36|3002.36|0
1641990370000|2022-01-12 12:26:10|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|0
1641990400000|2022-01-12 12:26:40|3002.71|3002.71|3002.64|3002.64|3002.71|3002.71|3002.64|3002.64|0
1641990420000|2022-01-12 12:27:00|3002.48|3002.48|3002.34|3002.34|3002.48|3002.48|3002.33|3002.33|0
1641990430000|2022-01-12 12:27:10|3002.19|3002.19|3002.34|3002.34|3002.34|3002.34|3002.19|3002.19|0
1641990460000|2022-01-12 12:27:40|3002.19|3002.19|3002.19|3002.19|3002.19|3002.19|3002.19|3002.19|0
1641990470000|2022-01-12 12:27:50|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|3001.97|0
1641990480000|2022-01-12 12:28:00|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|3001.73|0
1641990490000|2022-01-12 12:28:10|3001.61|3001.61|3001.37|3001.37|3001.61|3001.61|3001.37|3001.37|0
1641990500000|2022-01-12 12:28:20|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|3001.31|0
1641990540000|2022-01-12 12:29:00|3001.2|3001.2|3001.14|3001.14|3001.2|3001.2|3001.14|3001.14|0
1641990600000|2022-01-12 12:30:00|3001.27|3001.27|3002.08|3002.08|3002.08|3002.08|3001.27|3001.27|0
1641990610000|2022-01-12 12:30:10|3002.21|3002.21|3002.21|3002.21|3002.21|3002.21|3002.21|3002.21|0
1641990640000|2022-01-12 12:30:40|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|3002.27|0
1641990670000|2022-01-12 12:31:10|3002.34|3002.34|3002.39|3002.39|3002.39|3002.39|3002.34|3002.34|0
1641990680000|2022-01-12 12:31:20|3002.45|3002.45|3002.32|3002.32|3002.45|3002.45|3002.32|3002.32|0
1641990690000|2022-01-12 12:31:30|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|3002.61|0
1641990730000|2022-01-12 12:32:10|3002.49|3002.49|3002.73|3002.73|3002.73|3002.73|3002.49|3002.49|0
1641990740000|2022-01-12 12:32:20|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|0
1641990760000|2022-01-12 12:32:40|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|3002.78|0
1641990770000|2022-01-12 12:32:50|3002.62|3002.62|3002.53|3002.53|3002.83|3002.83|3002.53|3002.53|0
1641990790000|2022-01-12 12:33:10|3003.16|3003.16|3003|3003|3003.16|3003.16|3003|3003|0
1641990800000|2022-01-12 12:33:20|3003.32|3003.32|3003.32|3003.32|3003.32|3003.32|3003.32|3003.32|0
1641990810000|2022-01-12 12:33:30|3003.35|3003.35|3003.17|3003.17|3003.39|3003.39|3003.17|3003.17|0
1641990820000|2022-01-12 12:33:40|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|3003.57|0
1641990840000|2022-01-12 12:34:00|3003.87|3003.87|3004.07|3004.07|3004.39|3004.39|3003.87|3003.87|0
1641990860000|2022-01-12 12:34:20|3004.23|3004.23|3004.07|3004.07|3004.23|3004.23|3004.07|3004.07|0
1641990900000|2022-01-12 12:35:00|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|3004.19|0
1641990910000|2022-01-12 12:35:10|3004.5|3004.5|3004.73|3004.73|3004.73|3004.73|3004.5|3004.5|0
1641990920000|2022-01-12 12:35:20|3004.66|3004.66|3005.34|3005.34|3005.34|3005.34|3004.66|3004.66|0
1641990930000|2022-01-12 12:35:30|3005.27|3005.27|3005.27|3005.27|3005.27|3005.27|3005.27|3005.27|0
1641990940000|2022-01-12 12:35:40|3004.95|3004.95|3004.95|3004.95|3004.95|3004.95|3004.95|3004.95|0
1641990960000|2022-01-12 12:36:00|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|0
1641990980000|2022-01-12 12:36:20|3005.1|3005.1|3005.1|3005.1|3005.1|3005.1|3005.1|3005.1|0
1641991000000|2022-01-12 12:36:40|3005.41|3005.41|3005.14|3005.14|3005.41|3005.41|3005.14|3005.14|0
1641991010000|2022-01-12 12:36:50|3004.99|3004.99|3004.9|3004.9|3005.06|3005.06|3004.9|3004.9|0
1641991020000|2022-01-12 12:37:00|3004.75|3004.75|3004.82|3004.82|3004.82|3004.82|3004.6|3004.6|0
1641991050000|2022-01-12 12:37:30|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|3004.98|0
1641991070000|2022-01-12 12:37:50|3005.14|3005.14|3005.02|3005.02|3005.14|3005.14|3005.02|3005.02|0
1641991090000|2022-01-12 12:38:10|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|0
1641991100000|2022-01-12 12:38:20|3005.19|3005.19|3005.34|3005.34|3005.34|3005.34|3005.19|3005.19|0
1641991130000|2022-01-12 12:38:50|3005.5|3005.5|3005.43|3005.43|3005.5|3005.5|3005.43|3005.43|0
1641991140000|2022-01-12 12:39:00|3005.37|3005.37|3005.67|3005.67|3005.67|3005.67|3005.37|3005.37|0
1641991150000|2022-01-12 12:39:10|3005.79|3005.79|3005.36|3005.36|3005.79|3005.79|3005.36|3005.36|0
1641991160000|2022-01-12 12:39:20|3005.47|3005.47|3005.53|3005.53|3005.53|3005.53|3005.47|3005.47|0
1641991170000|2022-01-12 12:39:30|3005.42|3005.42|3005.42|3005.42|3005.42|3005.42|3005.42|3005.42|0
1641991190000|2022-01-12 12:39:50|3005.48|3005.48|3005.31|3005.31|3005.48|3005.48|3005.31|3005.31|0
1641991200000|2022-01-12 12:40:00|3005.2|3005.2|3005.2|3005.2|3005.2|3005.2|3005.2|3005.2|0
1641991210000|2022-01-12 12:40:10|3005.12|3005.12|3004.84|3004.84|3005.12|3005.12|3004.84|3004.84|0
1641991220000|2022-01-12 12:40:20|3004.73|3004.73|3004.79|3004.79|3004.79|3004.79|3004.73|3004.73|0
1641991230000|2022-01-12 12:40:30|3005.11|3005.11|3005.25|3005.25|3005.25|3005.25|3005.11|3005.11|0
1641991240000|2022-01-12 12:40:40|3005.52|3005.52|3005.52|3005.52|3005.52|3005.52|3005.52|3005.52|0
1641991250000|2022-01-12 12:40:50|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|3005.46|0
1641991260000|2022-01-12 12:41:00|3005.53|3005.53|3005.47|3005.47|3005.58|3005.58|3005.47|3005.47|0
1641991270000|2022-01-12 12:41:10|3005.35|3005.35|3005.35|3005.35|3005.35|3005.35|3005.35|3005.35|0
1641991310000|2022-01-12 12:41:50|3005.43|3005.43|3005.59|3005.59|3005.59|3005.59|3005.43|3005.43|0
1641991320000|2022-01-12 12:42:00|3005.74|3005.74|3005.81|3005.81|3005.81|3005.81|3005.74|3005.74|0
1641991330000|2022-01-12 12:42:10|3005.65|3005.65|3005.65|3005.65|3005.65|3005.65|3005.65|3005.65|0
1641991340000|2022-01-12 12:42:20|3005.33|3005.33|3005.05|3005.05|3005.33|3005.33|3005.05|3005.05|0
1641991350000|2022-01-12 12:42:30|3004.99|3004.99|3004.99|3004.99|3004.99|3004.99|3004.92|3004.92|0
1641991380000|2022-01-12 12:43:00|3005.06|3005.06|3004.99|3004.99|3005.06|3005.06|3004.99|3004.99|0
1641991400000|2022-01-12 12:43:20|3005.13|3005.13|3004.78|3004.78|3005.13|3005.13|3004.78|3004.78|0
1641991410000|2022-01-12 12:43:30|3004.71|3004.71|3004.71|3004.71|3004.71|3004.71|3004.71|3004.71|0
1641991420000|2022-01-12 12:43:40|3004.6|3004.6|3004.46|3004.46|3004.6|3004.6|3004.46|3004.46|0
1641991430000|2022-01-12 12:43:50|3004.4|3004.4|3004.4|3004.4|3004.4|3004.4|3004.4|3004.4|0
1641991440000|2022-01-12 12:44:00|3004.33|3004.33|3004.06|3004.06|3004.33|3004.33|3004.06|3004.06|0
1641991450000|2022-01-12 12:44:10|3004.13|3004.13|3004.13|3004.13|3004.13|3004.13|3004.13|3004.13|0
1641991490000|2022-01-12 12:44:50|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|0
1641991510000|2022-01-12 12:45:10|3004.13|3004.13|3004.2|3004.2|3004.2|3004.2|3004.07|3004.07|0
1641991520000|2022-01-12 12:45:20|3003.95|3003.95|3003.95|3003.95|3003.95|3003.95|3003.95|3003.95|0
1641991540000|2022-01-12 12:45:40|3004.07|3004.07|3004.47|3004.47|3004.47|3004.47|3004.07|3004.07|0
1641991560000|2022-01-12 12:46:00|3004.6|3004.6|3004.63|3004.63|3004.63|3004.63|3004.6|3004.6|0
1641991580000|2022-01-12 12:46:20|3004.5|3004.5|3004.5|3004.5|3004.5|3004.5|3004.5|3004.5|0
1641991590000|2022-01-12 12:46:30|3004.57|3004.57|3004.57|3004.57|3004.57|3004.57|3004.57|3004.57|0
1641991610000|2022-01-12 12:46:50|3004.44|3004.44|3004.44|3004.44|3004.44|3004.44|3004.44|3004.44|0
1641991620000|2022-01-12 12:47:00|3004.37|3004.37|3004.44|3004.44|3004.44|3004.44|3004.37|3004.37|0
1641991630000|2022-01-12 12:47:10|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|0
1641991660000|2022-01-12 12:47:40|3004.17|3004.17|3004.17|3004.17|3004.17|3004.17|3004.17|3004.17|0
1641991670000|2022-01-12 12:47:50|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|0
1641991680000|2022-01-12 12:48:00|3004.45|3004.45|3004.58|3004.58|3004.58|3004.58|3004.33|3004.33|0
1641991690000|2022-01-12 12:48:10|3004.62|3004.62|3004.77|3004.77|3004.77|3004.77|3004.62|3004.62|0
1641991740000|2022-01-12 12:49:00|3004.64|3004.64|3004.64|3004.64|3004.64|3004.64|3004.64|3004.64|0
1641991750000|2022-01-12 12:49:10|3004.51|3004.51|3004.38|3004.38|3004.51|3004.51|3004.38|3004.38|0
1641991790000|2022-01-12 12:49:50|3004.51|3004.51|3004.51|3004.51|3004.51|3004.51|3004.51|3004.51|0
1641991800000|2022-01-12 12:50:00|3004.64|3004.64|3004.33|3004.33|3004.64|3004.64|3004.18|3004.18|0
1641991810000|2022-01-12 12:50:10|3004.58|3004.58|3004.42|3004.42|3004.73|3004.73|3004.42|3004.42|0
1641991830000|2022-01-12 12:50:30|3004.27|3004.27|3004.27|3004.27|3004.27|3004.27|3004.27|3004.27|0
1641991840000|2022-01-12 12:50:40|3004.39|3004.39|3004.39|3004.39|3004.39|3004.39|3004.39|3004.39|0
1641991850000|2022-01-12 12:50:50|3004.27|3004.27|3004.15|3004.15|3004.27|3004.27|3004.15|3004.15|0
1641991870000|2022-01-12 12:51:10|3004.03|3004.03|3003.83|3003.83|3004.03|3004.03|3003.83|3003.83|0
1641991880000|2022-01-12 12:51:20|3003.67|3003.67|3003.37|3003.37|3003.67|3003.67|3003.37|3003.37|0
1641991890000|2022-01-12 12:51:30|3003.52|3003.52|3003.6|3003.6|3003.6|3003.6|3003.52|3003.52|0
1641991920000|2022-01-12 12:52:00|3003.72|3003.72|3003.88|3003.88|3003.88|3003.88|3003.57|3003.57|0
1641991940000|2022-01-12 12:52:20|3004.01|3004.01|3004.01|3004.01|3004.01|3004.01|3004.01|3004.01|0
1641991950000|2022-01-12 12:52:30|3003.94|3003.94|3003.94|3003.94|3003.94|3003.94|3003.94|3003.94|0
1641991960000|2022-01-12 12:52:40|3004.15|3004.15|3004.08|3004.08|3004.15|3004.15|3004.08|3004.08|0
1641991990000|2022-01-12 12:53:10|3004.15|3004.15|3004.15|3004.15|3004.15|3004.15|3004.15|3004.15|0
1641992020000|2022-01-12 12:53:40|3004.31|3004.31|3004.57|3004.57|3004.57|3004.57|3004.31|3004.31|0
1641992030000|2022-01-12 12:53:50|3004.88|3004.88|3005.08|3005.08|3005.08|3005.08|3004.88|3004.88|0
1641992050000|2022-01-12 12:54:10|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|3005.14|0
1641992080000|2022-01-12 12:54:40|3005.28|3005.28|3005.35|3005.35|3005.35|3005.35|3005.28|3005.28|0
1641992090000|2022-01-12 12:54:50|3005.41|3005.41|3005.47|3005.47|3005.47|3005.47|3005.41|3005.41|0
1641992110000|2022-01-12 12:55:10|3005.58|3005.58|3005.54|3005.54|3005.62|3005.62|3005.54|3005.54|0
1641992130000|2022-01-12 12:55:30|3005.61|3005.61|3005.57|3005.57|3005.61|3005.61|3005.57|3005.57|0
1641992160000|2022-01-12 12:56:00|3005.73|3005.73|3005.73|3005.73|3005.73|3005.73|3005.73|3005.73|0
1641992170000|2022-01-12 12:56:10|3005.8|3005.8|3005.8|3005.8|3006.15|3006.15|3005.8|3005.8|0
1641992180000|2022-01-12 12:56:20|3005.73|3005.73|3005.73|3005.73|3005.73|3005.73|3005.73|3005.73|0
1641992190000|2022-01-12 12:56:30|3005.8|3005.8|3005.69|3005.69|3005.8|3005.8|3005.69|3005.69|0
1641992210000|2022-01-12 12:56:50|3005.61|3005.61|3005.84|3005.84|3005.84|3005.84|3005.61|3005.61|0
1641992260000|2022-01-12 12:57:40|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|3005.91|0
1641992280000|2022-01-12 12:58:00|3006.02|3006.02|3006.02|3006.02|3006.02|3006.02|3006.02|3006.02|0
1641992290000|2022-01-12 12:58:10|3005.95|3005.95|3005.95|3005.95|3005.95|3005.95|3005.95|3005.95|0
1641992300000|2022-01-12 12:58:20|3006.21|3006.21|3006.15|3006.15|3006.21|3006.21|3006.08|3006.08|0
1641992310000|2022-01-12 12:58:30|3005.99|3005.99|3005.83|3005.83|3005.99|3005.99|3005.83|3005.83|0
1641992320000|2022-01-12 12:58:40|3005.68|3005.68|3005.68|3005.68|3005.68|3005.68|3005.68|3005.68|0
1641992330000|2022-01-12 12:58:50|3005.37|3005.37|3005.46|3005.46|3005.53|3005.53|3005.37|3005.37|0
1641992340000|2022-01-12 12:59:00|3005.34|3005.34|3005.23|3005.23|3005.34|3005.34|3005.23|3005.23|0
1641992350000|2022-01-12 12:59:10|3005.16|3005.16|3005.16|3005.16|3005.16|3005.16|3005.16|3005.16|0
1641992360000|2022-01-12 12:59:20|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|0
1641992370000|2022-01-12 12:59:30|3005.39|3005.39|3005.39|3005.39|3005.39|3005.39|3005.39|3005.39|0
1641992390000|2022-01-12 12:59:50|3005.27|3005.27|3005.02|3005.02|3005.27|3005.27|3004.9|3004.9|0
1641992400000|2022-01-12 13:00:00|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|3005.08|0
1641992430000|2022-01-12 13:00:30|3004.94|3004.94|3004.94|3004.94|3004.94|3004.94|3004.94|3004.94|0
1641992440000|2022-01-12 13:00:40|3005.07|3005.07|3005.34|3005.34|3005.34|3005.34|3005.07|3005.07|0
1641992450000|2022-01-12 13:00:50|3005.2|3005.2|3004.83|3004.83|3005.3|3005.3|3004.83|3004.83|0
1641992490000|2022-01-12 13:01:30|3004.91|3004.91|3005.06|3005.06|3005.06|3005.06|3004.91|3004.91|0
1641992500000|2022-01-12 13:01:40|3004.99|3004.99|3004.99|3004.99|3004.99|3004.99|3004.99|3004.99|0
1641992510000|2022-01-12 13:01:50|3004.88|3004.88|3004.82|3004.82|3004.88|3004.88|3004.82|3004.82|0
1641992520000|2022-01-12 13:02:00|3004.89|3004.89|3004.91|3004.91|3004.96|3004.96|3004.89|3004.89|0
1641992540000|2022-01-12 13:02:20|3004.94|3004.94|3004.79|3004.79|3004.94|3004.94|3004.79|3004.79|0
1641992570000|2022-01-12 13:02:50|3004.71|3004.71|3004.79|3004.79|3004.83|3004.83|3004.71|3004.71|0
1641992590000|2022-01-12 13:03:10|3004.47|3004.47|3004.47|3004.47|3004.47|3004.47|3004.47|3004.47|0
1641992610000|2022-01-12 13:03:30|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|0
1641992630000|2022-01-12 13:03:50|3004.01|3004.01|3004.01|3004.01|3004.01|3004.01|3004.01|3004.01|0
1641992650000|2022-01-12 13:04:10|3003.86|3003.86|3003.86|3003.86|3003.86|3003.86|3003.86|3003.86|0
1641992660000|2022-01-12 13:04:20|3003.73|3003.73|3003.51|3003.51|3003.73|3003.73|3003.51|3003.51|0
1641992690000|2022-01-12 13:04:50|3003.66|3003.66|3003.94|3003.94|3003.94|3003.94|3003.66|3003.66|0
1641992700000|2022-01-12 13:05:00|3004.01|3004.01|3004.01|3004.01|3004.01|3004.01|3004.01|3004.01|0
1641992710000|2022-01-12 13:05:10|3003.85|3003.85|3003.85|3003.85|3003.85|3003.85|3003.85|3003.85|0
1641992720000|2022-01-12 13:05:20|3003.98|3003.98|3003.98|3003.98|3003.98|3003.98|3003.98|3003.98|0
1641992750000|2022-01-12 13:05:50|3003.84|3003.84|3003.84|3003.84|3003.84|3003.84|3003.84|3003.84|0
1641992760000|2022-01-12 13:06:00|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|0
1641992770000|2022-01-12 13:06:10|3003.87|3003.87|3003.99|3003.99|3003.99|3003.99|3003.87|3003.87|0
1641992780000|2022-01-12 13:06:20|3004.11|3004.11|3003.81|3003.81|3004.11|3004.11|3003.81|3003.81|0
1641992790000|2022-01-12 13:06:30|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|0
1641992800000|2022-01-12 13:06:40|3003.53|3003.53|3003.53|3003.53|3003.53|3003.53|3003.53|3003.53|0
1641992810000|2022-01-12 13:06:50|3003.46|3003.46|3003.59|3003.59|3003.59|3003.59|3003.46|3003.46|0
1641992820000|2022-01-12 13:07:00|3003.27|3003.27|3002.8|3002.8|3003.27|3003.27|3002.8|3002.8|0
1641992830000|2022-01-12 13:07:10|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|3002.62|0
1641992840000|2022-01-12 13:07:20|3002.5|3002.5|3002.79|3002.79|3002.79|3002.79|3002.35|3002.35|0
1641992850000|2022-01-12 13:07:30|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|3003.12|0
1641992880000|2022-01-12 13:08:00|3003.05|3003.05|3003.17|3003.17|3003.18|3003.18|3003.05|3003.05|0
1641992900000|2022-01-12 13:08:20|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|3003.11|0
1641992920000|2022-01-12 13:08:40|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|3003.05|0
1641992940000|2022-01-12 13:09:00|3002.98|3002.98|3002.73|3002.73|3002.98|3002.98|3002.73|3002.73|0
1641993000000|2022-01-12 13:10:00|3002.61|3002.61|3002.5|3002.5|3002.61|3002.61|3002.5|3002.5|0
1641993010000|2022-01-12 13:10:10|3002.35|3002.35|3001.72|3001.72|3002.35|3002.35|3001.72|3001.72|0
1641993030000|2022-01-12 13:10:30|3001.85|3001.85|3001.38|3001.38|3001.85|3001.85|3001.38|3001.38|0
1641993040000|2022-01-12 13:10:40|3001.45|3001.45|3001.57|3001.57|3001.57|3001.57|3001.45|3001.45|0
1641993080000|2022-01-12 13:11:20|3000.96|3000.96|3000.96|3000.96|3000.96|3000.96|3000.96|3000.96|0
1641993150000|2022-01-12 13:12:30|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|0
1641993170000|2022-01-12 13:12:50|3000.7|3000.7|3000.7|3000.7|3000.7|3000.7|3000.7|3000.7|0
1641993180000|2022-01-12 13:13:00|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|0
1641993200000|2022-01-12 13:13:20|3000.68|3000.68|3000.68|3000.68|3000.68|3000.68|3000.61|3000.61|0
1641993230000|2022-01-12 13:13:50|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|3000.82|0
1641993240000|2022-01-12 13:14:00|3001.07|3001.07|3001.53|3001.53|3001.53|3001.53|3001.07|3001.07|0
1641993250000|2022-01-12 13:14:10|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|3001.69|0
1641993260000|2022-01-12 13:14:20|3001.82|3001.82|3001.88|3001.88|3001.88|3001.88|3001.82|3001.82|0
1641993280000|2022-01-12 13:14:40|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|0
1641993290000|2022-01-12 13:14:50|3002.08|3002.08|3001.95|3001.95|3002.08|3002.08|3001.95|3001.95|0
1641993300000|2022-01-12 13:15:00|3001.84|3001.84|3001.84|3001.84|3001.84|3001.84|3001.84|3001.84|0
1641993310000|2022-01-12 13:15:10|3002.15|3002.15|3002.45|3002.45|3002.45|3002.45|3001.99|3001.99|0
1641993320000|2022-01-12 13:15:20|3002.76|3002.76|3002.3|3002.3|3002.76|3002.76|3002.3|3002.3|0
1641993330000|2022-01-12 13:15:30|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|0
1641993350000|2022-01-12 13:15:50|3002.73|3002.73|3002.73|3002.73|3002.73|3002.73|3002.73|3002.73|0
1641993360000|2022-01-12 13:16:00|3002.88|3002.88|3002.88|3002.88|3002.88|3002.88|3002.88|3002.88|0
1641993390000|2022-01-12 13:16:30|3003.04|3003.04|3003.04|3003.04|3003.04|3003.04|3003.04|3003.04|0
1641993410000|2022-01-12 13:16:50|3003.1|3003.1|3003.37|3003.37|3003.37|3003.37|3003.1|3003.1|0
1641993420000|2022-01-12 13:17:00|3003.52|3003.52|3003.64|3003.64|3003.64|3003.64|3003.52|3003.52|0
1641993470000|2022-01-12 13:17:50|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|0
1641993480000|2022-01-12 13:18:00|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|0
1641993510000|2022-01-12 13:18:30|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|3003.8|0
1641993520000|2022-01-12 13:18:40|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|0
1641993530000|2022-01-12 13:18:50|3003.62|3003.62|3003.62|3003.62|3003.62|3003.62|3003.62|3003.62|0
1641993540000|2022-01-12 13:19:00|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|3003.58|0
1641993550000|2022-01-12 13:19:10|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|0
1641993580000|2022-01-12 13:19:40|3003.58|3003.58|3003.69|3003.69|3003.79|3003.79|3003.58|3003.58|0
1641993590000|2022-01-12 13:19:50|3003.83|3003.83|3003.83|3003.83|3003.83|3003.83|3003.83|3003.83|0
1641993600000|2022-01-12 13:20:00|3003.96|3003.96|3004.22|3004.22|3004.22|3004.22|3003.96|3003.96|0
1641993610000|2022-01-12 13:20:10|3004.34|3004.34|3004.19|3004.19|3004.34|3004.34|3004.03|3004.03|0
1641993620000|2022-01-12 13:20:20|3004.26|3004.26|3004.26|3004.26|3004.26|3004.26|3004.26|3004.26|0
1641993630000|2022-01-12 13:20:30|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|0
1641993640000|2022-01-12 13:20:40|3004.42|3004.42|3004.74|3004.74|3004.74|3004.74|3004.42|3004.42|0
1641993650000|2022-01-12 13:20:50|3004.43|3004.43|3004.43|3004.43|3004.43|3004.43|3004.43|3004.43|0
1641993660000|2022-01-12 13:21:00|3004.54|3004.54|3004.6|3004.6|3004.6|3004.6|3004.54|3004.54|0
1641993670000|2022-01-12 13:21:10|3004.54|3004.54|3004.54|3004.54|3004.54|3004.54|3004.54|3004.54|0
1641993690000|2022-01-12 13:21:30|3004.38|3004.38|3004.16|3004.16|3004.38|3004.38|3004.16|3004.16|0
1641993700000|2022-01-12 13:21:40|3003.99|3003.99|3003.94|3003.94|3003.99|3003.99|3003.72|3003.72|0
1641993710000|2022-01-12 13:21:50|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|0
1641993720000|2022-01-12 13:22:00|3003.74|3003.74|3003.9|3003.9|3003.97|3003.97|3003.74|3003.74|0
1641993730000|2022-01-12 13:22:10|3003.83|3003.83|3003.83|3003.83|3003.83|3003.83|3003.83|3003.83|0
1641993760000|2022-01-12 13:22:40|3004.31|3004.31|3004.16|3004.16|3004.47|3004.47|3004.16|3004.16|0
1641993800000|2022-01-12 13:23:20|3004.05|3004.05|3004.05|3004.05|3004.05|3004.05|3004.05|3004.05|0
1641993830000|2022-01-12 13:23:50|3004.01|3004.01|3003.85|3003.85|3004.01|3004.01|3003.85|3003.85|0
1641993840000|2022-01-12 13:24:00|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|0
1641993870000|2022-01-12 13:24:30|3003.89|3003.89|3004.03|3004.03|3004.03|3004.03|3003.89|3003.89|0
1641993880000|2022-01-12 13:24:40|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|3004.33|0
1641993950000|2022-01-12 13:25:50|3004.41|3004.41|3004.49|3004.49|3004.49|3004.49|3004.37|3004.37|0
1641993960000|2022-01-12 13:26:00|3004.35|3004.35|3004.35|3004.35|3004.35|3004.35|3004.35|3004.35|0
1641993980000|2022-01-12 13:26:20|3004.04|3004.04|3004.35|3004.35|3004.35|3004.35|3004.04|3004.04|0
1641993990000|2022-01-12 13:26:30|3004.74|3004.74|3004.8|3004.8|3004.8|3004.8|3004.74|3004.74|0
1641994030000|2022-01-12 13:27:10|3004.88|3004.88|3004.88|3004.88|3004.88|3004.88|3004.88|3004.88|0
1641994040000|2022-01-12 13:27:20|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|3004.8|0
1641994050000|2022-01-12 13:27:30|3004.84|3004.84|3004.84|3004.84|3004.84|3004.84|3004.84|3004.84|0
1641994060000|2022-01-12 13:27:40|3004.88|3004.88|3004.84|3004.84|3004.88|3004.88|3004.84|3004.84|0
1641994100000|2022-01-12 13:28:20|3004.91|3004.91|3004.91|3004.91|3004.91|3004.91|3004.91|3004.91|0
1641994110000|2022-01-12 13:28:30|3005.18|3005.18|3005.18|3005.18|3005.18|3005.18|3005.18|3005.18|0
1641994120000|2022-01-12 13:28:40|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|3005.25|0
1641994130000|2022-01-12 13:28:50|3004.93|3004.93|3004.35|3004.35|3004.93|3004.93|3004.35|3004.35|0
1641994140000|2022-01-12 13:29:00|3004.46|3004.46|3004.39|3004.39|3004.46|3004.46|3004.39|3004.39|0
1641994150000|2022-01-12 13:29:10|3004.32|3004.32|3003.69|3003.69|3004.32|3004.32|3003.69|3003.69|0
1641994160000|2022-01-12 13:29:20|3003.76|3003.76|3003.83|3003.83|3003.83|3003.83|3003.69|3003.69|0
1641994170000|2022-01-12 13:29:30|3003.67|3003.67|3003.54|3003.54|3003.67|3003.67|3003.54|3003.54|0
1641994190000|2022-01-12 13:29:50|3003.24|3003.24|3003.54|3003.54|3003.7|3003.7|3003.24|3003.24|0
1641994200000|2022-01-12 13:30:00|3003.4|3003.4|3003.45|3003.45|3003.45|3003.45|3002.72|3002.72|0
1641994210000|2022-01-12 13:30:10|3003.32|3003.32|3003.06|3003.06|3003.32|3003.32|3003.06|3003.06|0
1641994220000|2022-01-12 13:30:20|3003.2|3003.2|3003.2|3003.2|3003.2|3003.2|3003.2|3003.2|0
1641994230000|2022-01-12 13:30:30|3002.88|3002.88|3002.72|3002.72|3002.88|3002.88|3002.72|3002.72|0
1641994240000|2022-01-12 13:30:40|3003.2|3003.2|3003.66|3003.66|3003.66|3003.66|3003.2|3003.2|0
1641994250000|2022-01-12 13:30:50|3003.7|3003.7|3003.06|3003.06|3003.74|3003.74|3003.06|3003.06|0
1641994260000|2022-01-12 13:31:00|3003.18|3003.18|3003.37|3003.37|3003.37|3003.37|3003.18|3003.18|0
1641994270000|2022-01-12 13:31:10|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|3003.33|0
1641994280000|2022-01-12 13:31:20|3003.2|3003.2|3003.32|3003.32|3003.32|3003.32|3003.2|3003.2|0
1641994290000|2022-01-12 13:31:30|3003.44|3003.44|3004.2|3004.2|3004.2|3004.2|3003.44|3003.44|0
1641994300000|2022-01-12 13:31:40|3004.06|3004.06|3004.44|3004.44|3004.44|3004.44|3004.06|3004.06|0
1641994310000|2022-01-12 13:31:50|3004.55|3004.55|3004.71|3004.71|3004.71|3004.71|3004.52|3004.52|0
1641994320000|2022-01-12 13:32:00|3004.4|3004.4|3004.68|3004.68|3004.68|3004.68|3004.4|3004.4|0
1641994330000|2022-01-12 13:32:10|3004.84|3004.84|3004.73|3004.73|3004.84|3004.84|3004.73|3004.73|0
1641994350000|2022-01-12 13:32:30|3004.98|3004.98|3004.93|3004.93|3004.98|3004.98|3004.93|3004.93|0
1641994360000|2022-01-12 13:32:40|3004.79|3004.79|3005.02|3005.02|3005.02|3005.02|3004.79|3004.79|0
1641994370000|2022-01-12 13:32:50|3005.13|3005.13|3005|3005|3005.13|3005.13|3005|3005|0
1641994410000|2022-01-12 13:33:30|3004.93|3004.93|3004.78|3004.78|3004.93|3004.93|3004.78|3004.78|0
1641994430000|2022-01-12 13:33:50|3004.66|3004.66|3004.66|3004.66|3004.66|3004.66|3004.55|3004.55|0
1641994440000|2022-01-12 13:34:00|3005.05|3005.05|3005.05|3005.05|3005.05|3005.05|3005.05|3005.05|0
1641994470000|2022-01-12 13:34:30|3004.81|3004.81|3004.57|3004.57|3004.81|3004.81|3004.57|3004.57|0
1641994480000|2022-01-12 13:34:40|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|3004.32|0
1641994520000|2022-01-12 13:35:20|3004.44|3004.44|3004.44|3004.44|3004.44|3004.44|3004.44|3004.44|0
1641994530000|2022-01-12 13:35:30|3004.55|3004.55|3004.32|3004.32|3004.55|3004.55|3004.32|3004.32|0
1641994540000|2022-01-12 13:35:40|3004.2|3004.2|3004.32|3004.32|3004.32|3004.32|3004.2|3004.2|0
1641994550000|2022-01-12 13:35:50|3004.2|3004.2|3004.33|3004.33|3004.46|3004.46|3004.2|3004.2|0
1641994560000|2022-01-12 13:36:00|3004.26|3004.26|3004.26|3004.26|3004.26|3004.26|3004.26|3004.26|0
1641994570000|2022-01-12 13:36:10|3004.1|3004.1|3004.57|3004.57|3004.73|3004.73|3004.1|3004.1|0
1641994580000|2022-01-12 13:36:20|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|3004.32|3004.32|0
1641994590000|2022-01-12 13:36:30|3004.58|3004.58|3004.27|3004.27|3004.58|3004.58|3004.27|3004.27|0
1641994600000|2022-01-12 13:36:40|3004.39|3004.39|3005.12|3005.12|3005.19|3005.19|3004.39|3004.39|0
1641994610000|2022-01-12 13:36:50|3005.24|3005.24|3005.53|3005.53|3005.53|3005.53|3005.24|3005.24|0
1641994620000|2022-01-12 13:37:00|3005.67|3005.67|3005.24|3005.24|3005.76|3005.76|3005.24|3005.24|0
1641994630000|2022-01-12 13:37:10|3005.37|3005.37|3005.41|3005.41|3005.48|3005.48|3005.37|3005.37|0
1641994650000|2022-01-12 13:37:30|3005.52|3005.52|3005.68|3005.68|3005.68|3005.68|3005.52|3005.52|0
1641994670000|2022-01-12 13:37:50|3006.17|3006.17|3005.92|3005.92|3006.17|3006.17|3005.92|3005.92|0
1641994680000|2022-01-12 13:38:00|3005.99|3005.99|3006.04|3006.04|3006.39|3006.39|3005.99|3005.99|0
1641994690000|2022-01-12 13:38:10|3005.68|3005.68|3005.56|3005.56|3005.86|3005.86|3005.56|3005.56|0
1641994700000|2022-01-12 13:38:20|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|0
1641994710000|2022-01-12 13:38:30|3005.5|3005.5|3005.22|3005.22|3005.5|3005.5|3005.22|3005.22|0
1641994720000|2022-01-12 13:38:40|3005.35|3005.35|3004.94|3004.94|3005.35|3005.35|3004.94|3004.94|0
1641994730000|2022-01-12 13:38:50|3005.07|3005.07|3004.94|3004.94|3005.07|3005.07|3004.94|3004.94|0
1641994740000|2022-01-12 13:39:00|3005|3005|3005.26|3005.26|3005.26|3005.26|3005|3005|0
1641994750000|2022-01-12 13:39:10|3005.38|3005.38|3005.75|3005.75|3005.75|3005.75|3005.38|3005.38|0
1641994760000|2022-01-12 13:39:20|3005.81|3005.81|3005.69|3005.69|3005.81|3005.81|3005.69|3005.69|0
1641994780000|2022-01-12 13:39:40|3006.15|3006.15|3006.3|3006.3|3006.3|3006.3|3006.15|3006.15|0
1641994800000|2022-01-12 13:40:00|3006.24|3006.24|3006.56|3006.56|3006.56|3006.56|3006.24|3006.24|0
1641994810000|2022-01-12 13:40:10|3006.72|3006.72|3006.83|3006.83|3006.83|3006.83|3006.72|3006.72|0
1641994820000|2022-01-12 13:40:20|3006.76|3006.76|3007.03|3007.03|3007.1|3007.1|3006.76|3006.76|0
1641994840000|2022-01-12 13:40:40|3007.16|3007.16|3007.03|3007.03|3007.16|3007.16|3007.03|3007.03|0
1641994860000|2022-01-12 13:41:00|3007.17|3007.17|3007.23|3007.23|3007.23|3007.23|3007.1|3007.1|0
1641994870000|2022-01-12 13:41:10|3007.15|3007.15|3006.57|3006.57|3007.15|3007.15|3006.57|3006.57|0
1641994880000|2022-01-12 13:41:20|3006.45|3006.45|3006.14|3006.14|3006.45|3006.45|3006.14|3006.14|0
1641994890000|2022-01-12 13:41:30|3006.26|3006.26|3005.83|3005.83|3006.26|3006.26|3005.83|3005.83|0
1641994900000|2022-01-12 13:41:40|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|0
1641994910000|2022-01-12 13:41:50|3006.1|3006.1|3006.01|3006.01|3006.16|3006.16|3006.01|3006.01|0
1641994920000|2022-01-12 13:42:00|3005.94|3005.94|3005.94|3005.94|3005.94|3005.94|3005.94|3005.94|0
1641994930000|2022-01-12 13:42:10|3006.05|3006.05|3006.2|3006.2|3006.2|3006.2|3006.05|3006.05|0
1641994940000|2022-01-12 13:42:20|3006.26|3006.26|3006.57|3006.57|3006.57|3006.57|3006.26|3006.26|0
1641994960000|2022-01-12 13:42:40|3006.88|3006.88|3006.44|3006.44|3006.88|3006.88|3006.44|3006.44|0
1641994970000|2022-01-12 13:42:50|3006.52|3006.52|3006.88|3006.88|3006.88|3006.88|3006.52|3006.52|0
1641994980000|2022-01-12 13:43:00|3006.75|3006.75|3006.57|3006.57|3006.75|3006.75|3006.16|3006.16|0
1641995000000|2022-01-12 13:43:20|3006.33|3006.33|3006.39|3006.39|3006.39|3006.39|3006.21|3006.21|0
1641995020000|2022-01-12 13:43:40|3006.07|3006.07|3006.07|3006.07|3006.07|3006.07|3006.07|3006.07|0
1641995040000|2022-01-12 13:44:00|3006.21|3006.21|3006.15|3006.15|3006.21|3006.21|3006.15|3006.15|0
1641995070000|2022-01-12 13:44:30|3006.28|3006.28|3006.4|3006.4|3006.4|3006.4|3006.28|3006.28|0
1641995080000|2022-01-12 13:44:40|3006.35|3006.35|3006.35|3006.35|3006.35|3006.35|3006.35|3006.35|0
1641995090000|2022-01-12 13:44:50|3006.12|3006.12|3005.89|3005.89|3006.12|3006.12|3005.89|3005.89|0
1641995100000|2022-01-12 13:45:00|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|3005.43|0
1641995120000|2022-01-12 13:45:20|3005.19|3005.19|3004.6|3004.6|3005.19|3005.19|3004.6|3004.6|0
1641995130000|2022-01-12 13:45:30|3004.54|3004.54|3004.84|3004.84|3004.84|3004.84|3004.43|3004.43|0
1641995140000|2022-01-12 13:45:40|3004.81|3004.81|3004.81|3004.81|3004.81|3004.81|3004.81|3004.81|0
1641995150000|2022-01-12 13:45:50|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|0
1641995160000|2022-01-12 13:46:00|3004.79|3004.79|3004.72|3004.72|3004.79|3004.79|3004.72|3004.72|0
1641995170000|2022-01-12 13:46:10|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|0
1641995180000|2022-01-12 13:46:20|3004.14|3004.14|3004.07|3004.07|3004.14|3004.14|3004.07|3004.07|0
1641995200000|2022-01-12 13:46:40|3003.96|3003.96|3004.01|3004.01|3004.01|3004.01|3003.89|3003.89|0
1641995210000|2022-01-12 13:46:50|3003.95|3003.95|3003.95|3003.95|3003.95|3003.95|3003.95|3003.95|0
1641995220000|2022-01-12 13:47:00|3003.89|3003.89|3003.82|3003.82|3003.89|3003.89|3003.66|3003.66|0
1641995230000|2022-01-12 13:47:10|3003.76|3003.76|3003.76|3003.76|3003.76|3003.76|3003.76|3003.76|0
1641995250000|2022-01-12 13:47:30|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|3003.82|0
1641995290000|2022-01-12 13:48:10|3003.69|3003.69|3003.69|3003.69|3003.69|3003.69|3003.69|3003.69|0
1641995300000|2022-01-12 13:48:20|3003.57|3003.57|3003.33|3003.33|3003.57|3003.57|3003.17|3003.17|0
1641995320000|2022-01-12 13:48:40|3003.26|3003.26|3002.56|3002.56|3003.4|3003.4|3002.56|3002.56|0
1641995330000|2022-01-12 13:48:50|3002.5|3002.5|3002.13|3002.13|3002.5|3002.5|3002.04|3002.04|0
1641995340000|2022-01-12 13:49:00|3001.88|3001.88|3002.2|3002.2|3002.2|3002.2|3001.88|3001.88|0
1641995350000|2022-01-12 13:49:10|3002.12|3002.12|3001.97|3001.97|3002.12|3002.12|3001.97|3001.97|0
1641995370000|2022-01-12 13:49:30|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|3001.85|0
1641995380000|2022-01-12 13:49:40|3001.71|3001.71|3002.22|3002.22|3002.22|3002.22|3001.71|3001.71|0
1641995390000|2022-01-12 13:49:50|3002.29|3002.29|3002.36|3002.36|3002.56|3002.56|3002.29|3002.29|0
1641995400000|2022-01-12 13:50:00|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|3002.67|0
1641995430000|2022-01-12 13:50:30|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|0
1641995440000|2022-01-12 13:50:40|3002.39|3002.39|3002.27|3002.27|3002.39|3002.39|3002.27|3002.27|0
1641995450000|2022-01-12 13:50:50|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|3002.4|0
1641995460000|2022-01-12 13:51:00|3002.54|3002.54|3002.7|3002.7|3002.7|3002.7|3002.54|3002.54|0
1641995470000|2022-01-12 13:51:10|3002.54|3002.54|3002.22|3002.22|3002.54|3002.54|3002.22|3002.22|0
1641995500000|2022-01-12 13:51:40|3002.11|3002.11|3002.11|3002.11|3002.11|3002.11|3002.11|3002.11|0
1641995520000|2022-01-12 13:52:00|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|3002.04|0
1641995530000|2022-01-12 13:52:10|3001.93|3001.93|3002.09|3002.09|3002.09|3002.09|3001.93|3001.93|0
1641995550000|2022-01-12 13:52:30|3002.4|3002.4|3002.48|3002.48|3002.48|3002.48|3002.4|3002.4|0
1641995560000|2022-01-12 13:52:40|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|0
1641995570000|2022-01-12 13:52:50|3002.83|3002.83|3003.11|3003.11|3003.11|3003.11|3002.83|3002.83|0
1641995580000|2022-01-12 13:53:00|3003.17|3003.17|3003.23|3003.23|3003.23|3003.23|3003.17|3003.17|0
1641995590000|2022-01-12 13:53:10|3003.35|3003.35|3003.74|3003.74|3003.74|3003.74|3003.35|3003.35|0
1641995600000|2022-01-12 13:53:20|3003.81|3003.81|3004.18|3004.18|3004.18|3004.18|3003.81|3003.81|0
1641995610000|2022-01-12 13:53:30|3004.25|3004.25|3004.25|3004.25|3004.25|3004.25|3004.25|3004.25|0
1641995620000|2022-01-12 13:53:40|3004.1|3004.1|3004.1|3004.1|3004.1|3004.1|3004.1|3004.1|0
1641995630000|2022-01-12 13:53:50|3004.24|3004.24|3004.24|3004.24|3004.24|3004.24|3004.24|3004.24|0
1641995650000|2022-01-12 13:54:10|3004.36|3004.36|3003.93|3003.93|3004.36|3004.36|3003.93|3003.93|0
1641995660000|2022-01-12 13:54:20|3004.08|3004.08|3004.24|3004.24|3004.24|3004.24|3004.08|3004.08|0
1641995680000|2022-01-12 13:54:40|3004.08|3004.08|3004.08|3004.08|3004.08|3004.08|3004.08|3004.08|0
1641995730000|2022-01-12 13:55:30|3004.01|3004.01|3004.08|3004.08|3004.08|3004.08|3004.01|3004.01|0
1641995740000|2022-01-12 13:55:40|3003.86|3003.86|3003.86|3003.86|3003.86|3003.86|3003.86|3003.86|0
1641995750000|2022-01-12 13:55:50|3003.79|3003.79|3004.11|3004.11|3004.11|3004.11|3003.79|3003.79|0
1641995760000|2022-01-12 13:56:00|3004.16|3004.16|3004.16|3004.16|3004.16|3004.16|3004.16|3004.16|0
1641995800000|2022-01-12 13:56:40|3004.39|3004.39|3004.39|3004.39|3004.39|3004.39|3004.39|3004.39|0
1641995810000|2022-01-12 13:56:50|3004.27|3004.27|3004.29|3004.29|3004.66|3004.66|3004.27|3004.27|0
1641995820000|2022-01-12 13:57:00|3004.23|3004.23|3004.5|3004.5|3004.5|3004.5|3004.23|3004.23|0
1641995830000|2022-01-12 13:57:10|3004.66|3004.66|3004.45|3004.45|3004.66|3004.66|3004.45|3004.45|0
1641995840000|2022-01-12 13:57:20|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|0
1641995850000|2022-01-12 13:57:30|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|0
1641995860000|2022-01-12 13:57:40|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|0
1641995870000|2022-01-12 13:57:50|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|3004.89|0
1641995900000|2022-01-12 13:58:20|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|0
1641995910000|2022-01-12 13:58:30|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|3004.93|0
1641995920000|2022-01-12 13:58:40|3004.8|3004.8|3004.66|3004.66|3004.8|3004.8|3004.66|3004.66|0
1641995930000|2022-01-12 13:58:50|3004.59|3004.59|3004.52|3004.52|3004.59|3004.59|3004.52|3004.52|0
1641995940000|2022-01-12 13:59:00|3004.63|3004.63|3004.52|3004.52|3004.63|3004.63|3004.52|3004.52|0
1641995960000|2022-01-12 13:59:20|3004.59|3004.59|3004.59|3004.59|3004.59|3004.59|3004.59|3004.59|0
1641995970000|2022-01-12 13:59:30|3004.66|3004.66|3004.66|3004.66|3004.66|3004.66|3004.66|3004.66|0
1641995980000|2022-01-12 13:59:40|3004.58|3004.58|3004.5|3004.5|3004.58|3004.58|3004.5|3004.5|0
1641995990000|2022-01-12 13:59:50|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|3004.38|0
1641996000000|2022-01-12 14:00:00|3004.24|3004.24|3004.24|3004.24|3004.24|3004.24|3004.24|3004.24|0
1641996010000|2022-01-12 14:00:10|3003.81|3003.81|3003.56|3003.56|3003.81|3003.81|3003.56|3003.56|0
1641996060000|2022-01-12 14:01:00|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|3003.4|0
1641996070000|2022-01-12 14:01:10|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|3003.56|0
1641996080000|2022-01-12 14:01:20|3003.4|3003.4|3003.47|3003.47|3003.47|3003.47|3003.4|3003.4|0
1641996090000|2022-01-12 14:01:30|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|3003.63|0
1641996100000|2022-01-12 14:01:40|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|3003.5|0
1641996120000|2022-01-12 14:02:00|3003.61|3003.61|3003.8|3003.8|3003.8|3003.8|3003.61|3003.61|0
1641996130000|2022-01-12 14:02:10|3003.91|3003.91|3004.37|3004.37|3004.37|3004.37|3003.91|3003.91|0
1641996140000|2022-01-12 14:02:20|3004.41|3004.41|3004.33|3004.33|3004.41|3004.41|3004.33|3004.33|0
1641996150000|2022-01-12 14:02:30|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|3004.2|0
1641996160000|2022-01-12 14:02:40|3004.24|3004.24|3004.24|3004.24|3004.24|3004.24|3004.24|3004.24|0
1641996180000|2022-01-12 14:03:00|3004.29|3004.29|3004.35|3004.35|3004.35|3004.35|3004.29|3004.29|0
1641996220000|2022-01-12 14:03:40|3004.2|3004.2|3004.07|3004.07|3004.2|3004.2|3004.07|3004.07|0
1641996230000|2022-01-12 14:03:50|3004.13|3004.13|3004.16|3004.16|3004.16|3004.16|3004.13|3004.13|0
1641996240000|2022-01-12 14:04:00|3004.57|3004.57|3004.56|3004.56|3004.62|3004.62|3004.5|3004.5|0
1641996250000|2022-01-12 14:04:10|3004.64|3004.64|3004.64|3004.64|3004.72|3004.72|3004.57|3004.57|0
1641996260000|2022-01-12 14:04:20|3004.52|3004.52|3004.52|3004.52|3004.52|3004.52|3004.52|3004.52|0
1641996270000|2022-01-12 14:04:30|3004.41|3004.41|3004.41|3004.41|3004.41|3004.41|3004.41|3004.41|0
1641996280000|2022-01-12 14:04:40|3004.56|3004.56|3004.56|3004.56|3004.56|3004.56|3004.56|3004.56|0
1641996300000|2022-01-12 14:05:00|3004.49|3004.49|3004.49|3004.49|3004.49|3004.49|3004.49|3004.49|0
1641996310000|2022-01-12 14:05:10|3004.18|3004.18|3003.62|3003.62|3004.18|3004.18|3003.35|3003.35|0
1641996320000|2022-01-12 14:05:20|3003.46|3003.46|3002.92|3002.92|3003.46|3003.46|3002.92|3002.92|0
1641996330000|2022-01-12 14:05:30|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|3002.76|0
1641996360000|2022-01-12 14:06:00|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|0
1641996370000|2022-01-12 14:06:10|3002.5|3002.5|3002.5|3002.5|3002.5|3002.5|3002.5|3002.5|0
1641996380000|2022-01-12 14:06:20|3002.62|3002.62|3002.74|3002.74|3002.74|3002.74|3002.62|3002.62|0
1641996400000|2022-01-12 14:06:40|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|0
1641996420000|2022-01-12 14:07:00|3002.7|3002.7|3002.7|3002.7|3002.7|3002.7|3002.64|3002.64|0
1641996430000|2022-01-12 14:07:10|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|3002.59|0
1641996440000|2022-01-12 14:07:20|3002.46|3002.46|3002.39|3002.39|3002.46|3002.46|3002.39|3002.39|0
1641996450000|2022-01-12 14:07:30|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|3002.07|0
1641996460000|2022-01-12 14:07:40|3001.96|3001.96|3001.82|3001.82|3002.05|3002.05|3001.82|3001.82|0
1641996470000|2022-01-12 14:07:50|3001.93|3001.93|3001.82|3001.82|3001.93|3001.93|3001.82|3001.82|0
1641996480000|2022-01-12 14:08:00|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|0
1641996500000|2022-01-12 14:08:20|3001.6|3001.6|3001.52|3001.52|3001.6|3001.6|3001.49|3001.49|0
1641996520000|2022-01-12 14:08:40|3001.59|3001.59|3001.59|3001.59|3001.59|3001.59|3001.59|3001.59|0
1641996530000|2022-01-12 14:08:50|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|3001.43|0
1641996550000|2022-01-12 14:09:10|3001.31|3001.31|3001.25|3001.25|3001.31|3001.31|3001.25|3001.25|0
1641996560000|2022-01-12 14:09:20|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|3001.56|0
1641996570000|2022-01-12 14:09:30|3001.88|3001.88|3002.03|3002.03|3002.03|3002.03|3001.88|3001.88|0
1641996580000|2022-01-12 14:09:40|3001.92|3001.92|3002.03|3002.03|3002.03|3002.03|3001.92|3001.92|0
1641996600000|2022-01-12 14:10:00|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|3002.34|0
1641996610000|2022-01-12 14:10:10|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|3002.47|0
1641996620000|2022-01-12 14:10:20|3002.31|3002.31|3002.01|3002.01|3002.31|3002.31|3002.01|3002.01|0
1641996630000|2022-01-12 14:10:30|3002.09|3002.09|3002.12|3002.12|3002.12|3002.12|3002.09|3002.09|0
1641996690000|2022-01-12 14:11:30|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|3002.18|0
1641996700000|2022-01-12 14:11:40|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|0
1641996720000|2022-01-12 14:12:00|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|0
1641996740000|2022-01-12 14:12:20|3002.56|3002.56|3002.88|3002.88|3002.88|3002.88|3002.56|3002.56|0
1641996750000|2022-01-12 14:12:30|3002.99|3002.99|3003.59|3003.59|3003.59|3003.59|3002.99|3002.99|0
1641996770000|2022-01-12 14:12:50|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|3003.44|0
1641996780000|2022-01-12 14:13:00|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|3003.37|0
1641996800000|2022-01-12 14:13:20|3003.44|3003.44|3003.32|3003.32|3003.44|3003.44|3003.32|3003.32|0
1641996820000|2022-01-12 14:13:40|3003.39|3003.39|3003.39|3003.39|3003.39|3003.39|3003.39|3003.39|0
1641996830000|2022-01-12 14:13:50|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|3003.28|0
1641996840000|2022-01-12 14:14:00|3003.12|3003.12|3003.06|3003.06|3003.12|3003.12|3003.06|3003.06|0
1641996860000|2022-01-12 14:14:20|3003.17|3003.17|3003.28|3003.28|3003.5|3003.5|3003.17|3003.17|0
1641996890000|2022-01-12 14:14:50|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|0
1641996900000|2022-01-12 14:15:00|3003.51|3003.51|3003.58|3003.58|3003.58|3003.58|3003.51|3003.51|0
1641996920000|2022-01-12 14:15:20|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|0
1641996940000|2022-01-12 14:15:40|3003.78|3003.78|3003.7|3003.7|3003.78|3003.78|3003.7|3003.7|0
1641996960000|2022-01-12 14:16:00|3003.86|3003.86|3004.14|3004.14|3004.14|3004.14|3003.77|3003.77|0
1641996970000|2022-01-12 14:16:10|3004.25|3004.25|3004.38|3004.38|3004.38|3004.38|3004.25|3004.25|0
1641996980000|2022-01-12 14:16:20|3004.34|3004.34|3004.34|3004.34|3004.34|3004.34|3004.34|3004.34|0
1641997000000|2022-01-12 14:16:40|3004.12|3004.12|3004.18|3004.18|3004.18|3004.18|3004.12|3004.12|0
1641997010000|2022-01-12 14:16:50|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|3004.02|0
1641997020000|2022-01-12 14:17:00|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|3004.29|0
1641997030000|2022-01-12 14:17:10|3004.35|3004.35|3004.61|3004.61|3004.61|3004.61|3004.35|3004.35|0
1641997040000|2022-01-12 14:17:20|3004.54|3004.54|3004.41|3004.41|3004.54|3004.54|3004.41|3004.41|0
1641997050000|2022-01-12 14:17:30|3004.44|3004.44|3004.5|3004.5|3004.5|3004.5|3004.44|3004.44|0
1641997060000|2022-01-12 14:17:40|3004.56|3004.56|3004.56|3004.56|3004.56|3004.56|3004.56|3004.56|0
1641997070000|2022-01-12 14:17:50|3004.4|3004.4|3004.53|3004.53|3004.53|3004.53|3004.28|3004.28|0
1641997080000|2022-01-12 14:18:00|3004.65|3004.65|3004.65|3004.65|3004.65|3004.65|3004.52|3004.52|0
1641997090000|2022-01-12 14:18:10|3004.49|3004.49|3004.49|3004.49|3004.49|3004.49|3004.49|3004.49|0
1641997100000|2022-01-12 14:18:20|3004.55|3004.55|3004.71|3004.71|3004.71|3004.71|3004.55|3004.55|0
1641997130000|2022-01-12 14:18:50|3004.57|3004.57|3004.5|3004.5|3004.57|3004.57|3004.5|3004.5|0
1641997140000|2022-01-12 14:19:00|3004.65|3004.65|3004.65|3004.65|3004.65|3004.65|3004.65|3004.65|0
1641997160000|2022-01-12 14:19:20|3004.81|3004.81|3004.81|3004.81|3004.81|3004.81|3004.81|3004.81|0
1641997170000|2022-01-12 14:19:30|3004.96|3004.96|3004.96|3004.96|3004.96|3004.96|3004.96|3004.96|0
1641997180000|2022-01-12 14:19:40|3004.85|3004.85|3004.96|3004.96|3004.96|3004.96|3004.85|3004.85|0
1641997190000|2022-01-12 14:19:50|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|3005.02|0
1641997210000|2022-01-12 14:20:10|3004.7|3004.7|3004.72|3004.72|3004.78|3004.78|3004.67|3004.67|0
1641997220000|2022-01-12 14:20:20|3004.68|3004.68|3004.68|3004.68|3004.68|3004.68|3004.68|3004.68|0
1641997230000|2022-01-12 14:20:30|3004.81|3004.81|3004.81|3004.81|3004.81|3004.81|3004.81|3004.81|0
1641997240000|2022-01-12 14:20:40|3004.7|3004.7|3004.81|3004.81|3004.81|3004.81|3004.7|3004.7|0
1641997270000|2022-01-12 14:21:10|3004.97|3004.97|3004.81|3004.81|3004.97|3004.97|3004.81|3004.81|0
1641997280000|2022-01-12 14:21:20|3004.87|3004.87|3004.87|3004.87|3004.87|3004.87|3004.87|3004.87|0
1641997290000|2022-01-12 14:21:30|3004.73|3004.73|3004.62|3004.62|3004.73|3004.73|3004.62|3004.62|0
1641997310000|2022-01-12 14:21:50|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|3004.73|0
1641997330000|2022-01-12 14:22:10|3004.66|3004.66|3004.72|3004.72|3004.72|3004.72|3004.66|3004.66|0
1641997340000|2022-01-12 14:22:20|3005.04|3005.04|3005.19|3005.19|3005.19|3005.19|3004.94|3004.94|0
1641997370000|2022-01-12 14:22:50|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|3005.15|0
1641997380000|2022-01-12 14:23:00|3005.41|3005.41|3005.41|3005.41|3005.41|3005.41|3005.41|3005.41|0
1641997390000|2022-01-12 14:23:10|3005.45|3005.45|3005.6|3005.6|3005.6|3005.6|3005.45|3005.45|0
1641997410000|2022-01-12 14:23:30|3005.67|3005.67|3005.96|3005.96|3005.96|3005.96|3005.67|3005.67|0
1641997420000|2022-01-12 14:23:40|3005.81|3005.81|3005.65|3005.65|3005.81|3005.81|3005.65|3005.65|0
1641997430000|2022-01-12 14:23:50|3005.58|3005.58|3005.58|3005.58|3005.58|3005.58|3005.58|3005.58|0
1641997470000|2022-01-12 14:24:30|3005.74|3005.74|3005.77|3005.77|3005.9|3005.9|3005.74|3005.74|0
1641997480000|2022-01-12 14:24:40|3005.93|3005.93|3005.7|3005.7|3005.93|3005.93|3005.7|3005.7|0
1641997490000|2022-01-12 14:24:50|3005.76|3005.76|3005.76|3005.76|3005.76|3005.76|3005.76|3005.76|0
1641997510000|2022-01-12 14:25:10|3005.89|3005.89|3006.05|3006.05|3006.05|3006.05|3005.89|3005.89|0
1641997530000|2022-01-12 14:25:30|3005.93|3005.93|3005.93|3005.93|3005.93|3005.93|3005.93|3005.93|0
1641997550000|2022-01-12 14:25:50|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|3006.24|0
1641997560000|2022-01-12 14:26:00|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|3006.13|0
1641997580000|2022-01-12 14:26:20|3006.2|3006.2|3006.13|3006.13|3006.2|3006.2|3006.13|3006.13|0
1641997590000|2022-01-12 14:26:30|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|0
1641997630000|2022-01-12 14:27:10|3005.82|3005.82|3006.2|3006.2|3006.2|3006.2|3005.82|3005.82|0
1641997640000|2022-01-12 14:27:20|3006.27|3006.27|3006.38|3006.38|3006.42|3006.42|3006.27|3006.27|0
1641997650000|2022-01-12 14:27:30|3006.51|3006.51|3006.67|3006.67|3006.82|3006.82|3006.51|3006.51|0
1641997660000|2022-01-12 14:27:40|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|3006.53|0
1641997670000|2022-01-12 14:27:50|3006.65|3006.65|3006.8|3006.8|3006.8|3006.8|3006.65|3006.65|0
1641997680000|2022-01-12 14:28:00|3006.65|3006.65|3006.41|3006.41|3006.65|3006.65|3006.41|3006.41|0
1641997710000|2022-01-12 14:28:30|3005.93|3005.93|3006.09|3006.09|3006.09|3006.09|3005.93|3005.93|0
1641997720000|2022-01-12 14:28:40|3005.97|3005.97|3005.68|3005.68|3006.01|3006.01|3005.68|3005.68|0
1641997730000|2022-01-12 14:28:50|3005.74|3005.74|3005.74|3005.74|3005.74|3005.74|3005.61|3005.61|0
1641997740000|2022-01-12 14:29:00|3005.87|3005.87|3005.87|3005.87|3005.87|3005.87|3005.87|3005.87|0
1641997750000|2022-01-12 14:29:10|3005.81|3005.81|3005.93|3005.93|3005.93|3005.93|3005.75|3005.75|0
1641997760000|2022-01-12 14:29:20|3005.78|3005.78|3006.18|3006.18|3006.18|3006.18|3005.78|3005.78|0
1641997770000|2022-01-12 14:29:30|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|3006.25|0
1641997780000|2022-01-12 14:29:40|3006.4|3006.4|3006.56|3006.56|3006.56|3006.56|3006.4|3006.4|0
1641997790000|2022-01-12 14:29:50|3006.52|3006.52|3006.52|3006.52|3006.52|3006.52|3006.52|3006.52|0
1641997800000|2022-01-12 14:30:00|3006.63|3006.63|3006.53|3006.53|3006.85|3006.85|3006.53|3006.53|0
1641997810000|2022-01-12 14:30:10|3006.67|3006.67|3006.3|3006.3|3006.78|3006.78|3006.3|3006.3|0
1641997820000|2022-01-12 14:30:20|3006.46|3006.46|3006.46|3006.46|3006.46|3006.46|3006.46|3006.46|0
1641997840000|2022-01-12 14:30:40|3006.35|3006.35|3006.35|3006.35|3006.35|3006.35|3006.35|3006.35|0
1641997850000|2022-01-12 14:30:50|3006.57|3006.57|3006.84|3006.84|3006.84|3006.84|3006.57|3006.57|0
1641997860000|2022-01-12 14:31:00|3006.92|3006.92|3007.03|3007.03|3007.03|3007.03|3006.88|3006.88|0
1641997870000|2022-01-12 14:31:10|3006.99|3006.99|3007.36|3007.36|3007.36|3007.36|3006.99|3006.99|0
1641997880000|2022-01-12 14:31:20|3007.49|3007.49|3008.17|3008.17|3008.17|3008.17|3007.49|3007.49|0
1641997890000|2022-01-12 14:31:30|3008.29|3008.29|3008.25|3008.25|3008.29|3008.29|3008.25|3008.25|0
1641997900000|2022-01-12 14:31:40|3008.38|3008.38|3007.58|3007.58|3008.38|3008.38|3007.58|3007.58|0
1641997910000|2022-01-12 14:31:50|3007.19|3007.19|3007.12|3007.12|3007.25|3007.25|3007.12|3007.12|0
1641997920000|2022-01-12 14:32:00|3007.25|3007.25|3007.62|3007.62|3007.75|3007.75|3007.25|3007.25|0
1641997930000|2022-01-12 14:32:10|3007.54|3007.54|3007.11|3007.11|3007.54|3007.54|3007.11|3007.11|0
1641997940000|2022-01-12 14:32:20|3007.25|3007.25|3007.59|3007.59|3007.59|3007.59|3007.25|3007.25|0
1641997960000|2022-01-12 14:32:40|3007.75|3007.75|3007.75|3007.75|3007.8|3007.8|3007.59|3007.59|0
1641997980000|2022-01-12 14:33:00|3007.87|3007.87|3007.87|3007.87|3007.87|3007.87|3007.87|3007.87|0
1641998000000|2022-01-12 14:33:20|3007.94|3007.94|3007.94|3007.94|3007.94|3007.94|3007.94|3007.94|0
1641998010000|2022-01-12 14:33:30|3007.81|3007.81|3007.81|3007.81|3007.81|3007.81|3007.81|3007.81|0
1641998020000|2022-01-12 14:33:40|3007.96|3007.96|3007.72|3007.72|3007.96|3007.96|3007.72|3007.72|0
1641998030000|2022-01-12 14:33:50|3007.6|3007.6|3007.54|3007.54|3007.79|3007.79|3007.54|3007.54|0
1641998040000|2022-01-12 14:34:00|3007.39|3007.39|3007.2|3007.2|3007.39|3007.39|3007.08|3007.08|0
1641998050000|2022-01-12 14:34:10|3007.14|3007.14|3007.07|3007.07|3007.14|3007.14|3007.07|3007.07|0
1641998060000|2022-01-12 14:34:20|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|3007.23|0
1641998070000|2022-01-12 14:34:30|3007.01|3007.01|3007.09|3007.09|3007.16|3007.16|3007.01|3007.01|0
1641998080000|2022-01-12 14:34:40|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|3007.2|0
1641998090000|2022-01-12 14:34:50|3007.08|3007.08|3006.78|3006.78|3007.24|3007.24|3006.78|3006.78|0
1641998100000|2022-01-12 14:35:00|3006.62|3006.62|3005.66|3005.66|3006.62|3006.62|3005.66|3005.66|0
1641998110000|2022-01-12 14:35:10|3005.52|3005.52|3005.47|3005.47|3005.64|3005.64|3005.33|3005.33|0
1641998120000|2022-01-12 14:35:20|3005.25|3005.25|3004.78|3004.78|3005.25|3005.25|3004.78|3004.78|0
1641998130000|2022-01-12 14:35:30|3004.66|3004.66|3004.73|3004.73|3004.85|3004.85|3004.53|3004.53|0
1641998160000|2022-01-12 14:36:00|3004.67|3004.67|3004.48|3004.48|3004.67|3004.67|3004.48|3004.48|0
1641998170000|2022-01-12 14:36:10|3004.33|3004.33|3004.02|3004.02|3004.4|3004.4|3004.02|3004.02|0
1641998180000|2022-01-12 14:36:20|3003.91|3003.91|3004.21|3004.21|3004.52|3004.52|3003.91|3003.91|0
1641998200000|2022-01-12 14:36:40|3004.31|3004.31|3004.19|3004.19|3004.31|3004.31|3004.19|3004.19|0
1641998220000|2022-01-12 14:37:00|3004.08|3004.08|3005.34|3005.34|3005.34|3005.34|3004.08|3004.08|0
1641998230000|2022-01-12 14:37:10|3005.5|3005.5|3005.96|3005.96|3005.96|3005.96|3005.44|3005.44|0
1641998240000|2022-01-12 14:37:20|3005.89|3005.89|3005.89|3005.89|3005.89|3005.89|3005.89|3005.89|0
1641998250000|2022-01-12 14:37:30|3005.94|3005.94|3006.26|3006.26|3006.26|3006.26|3005.94|3005.94|0
1641998260000|2022-01-12 14:37:40|3006.41|3006.41|3007.48|3007.48|3007.48|3007.48|3006.41|3006.41|0
1641998270000|2022-01-12 14:37:50|3007.36|3007.36|3007.36|3007.36|3007.36|3007.36|3007.36|3007.36|0
1641998280000|2022-01-12 14:38:00|3007.49|3007.49|3007.56|3007.56|3007.56|3007.56|3007.49|3007.49|0
1641998290000|2022-01-12 14:38:10|3007.71|3007.71|3007.5|3007.5|3007.75|3007.75|3007.5|3007.5|0
1641998300000|2022-01-12 14:38:20|3007.62|3007.62|3007.46|3007.46|3007.62|3007.62|3007.46|3007.46|0
1641998310000|2022-01-12 14:38:30|3007.3|3007.3|3007.43|3007.43|3007.43|3007.43|3007.3|3007.3|0
1641998320000|2022-01-12 14:38:40|3007.58|3007.58|3007.46|3007.46|3007.58|3007.58|3007.46|3007.46|0
1641998330000|2022-01-12 14:38:50|3007.3|3007.3|3007.43|3007.43|3007.43|3007.43|3007.3|3007.3|0
1641998340000|2022-01-12 14:39:00|3007.57|3007.57|3007.5|3007.5|3007.57|3007.57|3007.5|3007.5|0
1641998350000|2022-01-12 14:39:10|3007.39|3007.39|3007.37|3007.37|3007.39|3007.39|3007.23|3007.23|0
1641998370000|2022-01-12 14:39:30|3007.5|3007.5|3007.5|3007.5|3007.5|3007.5|3007.5|3007.5|0
1641998380000|2022-01-12 14:39:40|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|3007.63|0
1641998390000|2022-01-12 14:39:50|3007.48|3007.48|3007.64|3007.64|3007.64|3007.64|3007.36|3007.36|0
1641998400000|2022-01-12 14:40:00|3007.9|3007.9|3007.38|3007.38|3008.06|3008.06|3007.38|3007.38|0
1641998410000|2022-01-12 14:40:10|3007.53|3007.53|3007.47|3007.47|3007.53|3007.53|3007.39|3007.39|0
1641998420000|2022-01-12 14:40:20|3007.55|3007.55|3007.49|3007.49|3007.55|3007.55|3007.49|3007.49|0
1641998430000|2022-01-12 14:40:30|3007.18|3007.18|3007|3007|3007.18|3007.18|3007|3007|0
1641998440000|2022-01-12 14:40:40|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|3006.93|0
1641998460000|2022-01-12 14:41:00|3006.86|3006.86|3006.08|3006.08|3006.86|3006.86|3006.08|3006.08|0
1641998470000|2022-01-12 14:41:10|3005.93|3005.93|3005.05|3005.05|3005.93|3005.93|3005.05|3005.05|0
1641998480000|2022-01-12 14:41:20|3004.98|3004.98|3004.85|3004.85|3004.98|3004.98|3004.85|3004.85|0
1641998490000|2022-01-12 14:41:30|3004.78|3004.78|3004.73|3004.73|3004.89|3004.89|3004.73|3004.73|0
1641998500000|2022-01-12 14:41:40|3004.8|3004.8|3004.73|3004.73|3004.8|3004.8|3004.73|3004.73|0
1641998510000|2022-01-12 14:41:50|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|3004.86|0
1641998520000|2022-01-12 14:42:00|3004.46|3004.46|3004.46|3004.46|3004.46|3004.46|3004.15|3004.15|0
1641998530000|2022-01-12 14:42:10|3004.62|3004.62|3004.43|3004.43|3004.9|3004.9|3004.43|3004.43|0
1641998540000|2022-01-12 14:42:20|3004.55|3004.55|3004.06|3004.06|3004.55|3004.55|3004.06|3004.06|0
1641998560000|2022-01-12 14:42:40|3004.32|3004.32|3004.17|3004.17|3004.32|3004.32|3004.17|3004.17|0
1641998570000|2022-01-12 14:42:50|3004.28|3004.28|3005.29|3005.29|3005.29|3005.29|3004.28|3004.28|0
1641998580000|2022-01-12 14:43:00|3005.4|3005.4|3005.4|3005.4|3005.4|3005.4|3005.4|3005.4|0
1641998600000|2022-01-12 14:43:20|3005.48|3005.48|3005.32|3005.32|3005.48|3005.48|3005.32|3005.32|0
1641998610000|2022-01-12 14:43:30|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|3005.44|0
1641998620000|2022-01-12 14:43:40|3005.37|3005.37|3005.3|3005.3|3005.37|3005.37|3005.3|3005.3|0
1641998630000|2022-01-12 14:43:50|3005.14|3005.14|3004.99|3004.99|3005.14|3005.14|3004.99|3004.99|0
1641998640000|2022-01-12 14:44:00|3004.83|3004.83|3003.75|3003.75|3004.83|3004.83|3003.75|3003.75|0
1641998650000|2022-01-12 14:44:10|3003.43|3003.43|3003.36|3003.36|3003.43|3003.43|3003.36|3003.36|0
1641998660000|2022-01-12 14:44:20|3003.43|3003.43|3003.08|3003.08|3003.43|3003.43|3003.08|3003.08|0
1641998670000|2022-01-12 14:44:30|3003.2|3003.2|3002.58|3002.58|3003.2|3003.2|3002.58|3002.58|0
1641998680000|2022-01-12 14:44:40|3002.47|3002.47|3001.52|3001.52|3002.47|3002.47|3001.52|3001.52|0
1641998690000|2022-01-12 14:44:50|3001.41|3001.41|3001.76|3001.76|3001.76|3001.76|3001.12|3001.12|0
1641998700000|2022-01-12 14:45:00|3001.89|3001.89|3001.99|3001.99|3002.6|3002.6|3001.83|3001.83|0
1641998710000|2022-01-12 14:45:10|3001.88|3001.88|3001.6|3001.6|3001.88|3001.88|3001.59|3001.59|0
1641998730000|2022-01-12 14:45:30|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|0
1641998740000|2022-01-12 14:45:40|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|3001.64|0
1641998750000|2022-01-12 14:45:50|3001.7|3001.7|3001.43|3001.43|3001.7|3001.7|3001.43|3001.43|0
1641998760000|2022-01-12 14:46:00|3001.59|3001.59|3000.44|3000.44|3001.59|3001.59|3000.28|3000.28|0
1641998770000|2022-01-12 14:46:10|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|3000.28|0
1641998780000|2022-01-12 14:46:20|3000.16|3000.16|3000.6|3000.6|3000.6|3000.6|3000.16|3000.16|0
1641998790000|2022-01-12 14:46:30|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|3000.53|0
1641998800000|2022-01-12 14:46:40|3000.65|3000.65|3000.64|3000.64|3000.95|3000.95|3000.64|3000.64|0
1641998810000|2022-01-12 14:46:50|3000.77|3000.77|3000.53|3000.53|3000.77|3000.77|3000.53|3000.53|0
1641998830000|2022-01-12 14:47:10|3000.69|3000.69|3000.62|3000.62|3000.69|3000.69|3000.62|3000.62|0
1641998840000|2022-01-12 14:47:20|3000.47|3000.47|3000.54|3000.54|3000.54|3000.54|3000.47|3000.47|0
1641998850000|2022-01-12 14:47:30|3000.62|3000.62|3000.54|3000.54|3000.62|3000.62|3000.54|3000.54|0
1641998860000|2022-01-12 14:47:40|3000.71|3000.71|3001.21|3001.21|3001.21|3001.21|3000.71|3000.71|0
1641998870000|2022-01-12 14:47:50|3001.16|3001.16|3001.36|3001.36|3001.36|3001.36|3001.04|3001.04|0
1641998880000|2022-01-12 14:48:00|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|3001.76|0
1641998890000|2022-01-12 14:48:10|3001.83|3001.83|3001.15|3001.15|3001.83|3001.83|3001.15|3001.15|0
1641998900000|2022-01-12 14:48:20|3000.9|3000.9|3000.94|3000.94|3001.22|3001.22|3000.9|3000.9|0
1641998910000|2022-01-12 14:48:30|3001.01|3001.01|3001.01|3001.01|3001.01|3001.01|3001.01|3001.01|0
1641998920000|2022-01-12 14:48:40|3001.17|3001.17|3001.48|3001.48|3001.48|3001.48|3001.17|3001.17|0
1641998930000|2022-01-12 14:48:50|3001.71|3001.71|3001.87|3001.87|3001.87|3001.87|3001.55|3001.55|0
1641998940000|2022-01-12 14:49:00|3001.6|3001.6|3001.79|3001.79|3001.79|3001.79|3001.6|3001.6|0
1641998950000|2022-01-12 14:49:10|3001.95|3001.95|3002.07|3002.07|3002.07|3002.07|3001.83|3001.83|0
1641998960000|2022-01-12 14:49:20|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|3001.94|0
1641998970000|2022-01-12 14:49:30|3002.1|3002.1|3002.62|3002.62|3002.62|3002.62|3002.1|3002.1|0
1641998980000|2022-01-12 14:49:40|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|3002.66|0
1641998990000|2022-01-12 14:49:50|3002.72|3002.72|3002.78|3002.78|3002.78|3002.78|3002.72|3002.72|0
1641999000000|2022-01-12 14:50:00|3002.84|3002.84|3002.65|3002.65|3002.84|3002.84|3002.52|3002.52|0
1641999010000|2022-01-12 14:50:10|3002.33|3002.33|3002.48|3002.48|3002.48|3002.48|3002.33|3002.33|0
1641999020000|2022-01-12 14:50:20|3002.6|3002.6|3002.36|3002.36|3002.6|3002.6|3002.36|3002.36|0
1641999030000|2022-01-12 14:50:30|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|3002.49|0
1641999040000|2022-01-12 14:50:40|3002.56|3002.56|3002.42|3002.42|3002.56|3002.56|3002.42|3002.42|0
1641999050000|2022-01-12 14:50:50|3002.27|3002.27|3002.42|3002.42|3002.42|3002.42|3002.27|3002.27|0
1641999060000|2022-01-12 14:51:00|3002.5|3002.5|3002.46|3002.46|3002.5|3002.5|3002.46|3002.46|0
1641999070000|2022-01-12 14:51:10|3002.32|3002.32|3002.58|3002.58|3002.58|3002.58|3002.32|3002.32|0
1641999090000|2022-01-12 14:51:30|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|3002.46|0
1641999100000|2022-01-12 14:51:40|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|3002.39|0
1641999110000|2022-01-12 14:51:50|3002.32|3002.32|3002.17|3002.17|3002.32|3002.32|3002.17|3002.17|0
1641999120000|2022-01-12 14:52:00|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|3002.31|0
1641999130000|2022-01-12 14:52:10|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|3002.25|0
1641999150000|2022-01-12 14:52:30|3002.33|3002.33|3002.8|3002.8|3002.8|3002.8|3002.33|3002.33|0
1641999160000|2022-01-12 14:52:40|3002.96|3002.96|3002.55|3002.55|3002.96|3002.96|3002.55|3002.55|0
1641999170000|2022-01-12 14:52:50|3002.67|3002.67|3002.71|3002.71|3002.71|3002.71|3002.64|3002.64|0
1641999180000|2022-01-12 14:53:00|3002.85|3002.85|3003.12|3003.12|3003.12|3003.12|3002.85|3002.85|0
1641999190000|2022-01-12 14:53:10|3003.18|3003.18|3003.42|3003.42|3003.42|3003.42|3003.02|3003.02|0
1641999200000|2022-01-12 14:53:20|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|3003.48|0
1641999210000|2022-01-12 14:53:30|3003.37|3003.37|3003.1|3003.1|3003.37|3003.37|3003.1|3003.1|0
1641999220000|2022-01-12 14:53:40|3002.95|3002.95|3002.86|3002.86|3003.01|3003.01|3002.86|3002.86|0
1641999240000|2022-01-12 14:54:00|3003.22|3003.22|3003.34|3003.34|3003.34|3003.34|3003.22|3003.22|0
1641999250000|2022-01-12 14:54:10|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|3003.66|0
1641999260000|2022-01-12 14:54:20|3003.55|3003.55|3003.55|3003.55|3003.55|3003.55|3003.55|3003.55|0
1641999280000|2022-01-12 14:54:40|3003.66|3003.66|3003.55|3003.55|3003.66|3003.66|3003.42|3003.42|0
1641999290000|2022-01-12 14:54:50|3003.3|3003.3|3002.7|3002.7|3003.3|3003.3|3002.7|3002.7|0
1641999300000|2022-01-12 14:55:00|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|3002.55|0
1641999310000|2022-01-12 14:55:10|3002.71|3002.71|3002.77|3002.77|3002.77|3002.77|3002.71|3002.71|0
1641999320000|2022-01-12 14:55:20|3002.53|3002.53|3002.31|3002.31|3002.67|3002.67|3002.15|3002.15|0
1641999330000|2022-01-12 14:55:30|3002.43|3002.43|3002.43|3002.43|3002.43|3002.43|3002.43|3002.43|0
1641999360000|2022-01-12 14:56:00|3002.75|3002.75|3002.75|3002.75|3002.75|3002.75|3002.75|3002.75|0
1641999370000|2022-01-12 14:56:10|3003.06|3003.06|3003.37|3003.37|3003.37|3003.37|3003.06|3003.06|0
1641999390000|2022-01-12 14:56:30|3003.68|3003.68|3003.52|3003.52|3003.68|3003.68|3003.52|3003.52|0
1641999400000|2022-01-12 14:56:40|3003.37|3003.37|3003.49|3003.49|3003.49|3003.49|3003.37|3003.37|0
1641999410000|2022-01-12 14:56:50|3003.56|3003.56|3003.64|3003.64|3003.64|3003.64|3003.49|3003.49|0
1641999420000|2022-01-12 14:57:00|3003.76|3003.76|3003.76|3003.76|3003.76|3003.76|3003.76|3003.76|0
1641999430000|2022-01-12 14:57:10|3003.64|3003.64|3003.95|3003.95|3003.95|3003.95|3003.64|3003.64|0
1641999440000|2022-01-12 14:57:20|3004.11|3004.11|3004.11|3004.11|3004.11|3004.11|3004.11|3004.11|0
1641999450000|2022-01-12 14:57:30|3004.18|3004.18|3004.13|3004.13|3004.2|3004.2|3003.97|3003.97|0
1641999500000|2022-01-12 14:58:20|3004.17|3004.17|3004.21|3004.21|3004.21|3004.21|3004.17|3004.17|0
1641999510000|2022-01-12 14:58:30|3004.33|3004.33|3004.45|3004.45|3004.45|3004.45|3004.33|3004.33|0
1641999520000|2022-01-12 14:58:40|3004.3|3004.3|3004.36|3004.36|3004.43|3004.43|3004.3|3004.3|0
1641999530000|2022-01-12 14:58:50|3004.51|3004.51|3004.51|3004.51|3004.51|3004.51|3004.51|3004.51|0
1641999540000|2022-01-12 14:59:00|3004.58|3004.58|3004.58|3004.58|3004.58|3004.58|3004.36|3004.36|0
1641999550000|2022-01-12 14:59:10|3004.69|3004.69|3004.47|3004.47|3004.69|3004.69|3004.32|3004.32|0
1641999570000|2022-01-12 14:59:30|3004.35|3004.35|3004.47|3004.47|3004.47|3004.47|3004.35|3004.35|0
1641999580000|2022-01-12 14:59:40|3004.53|3004.53|3004.53|3004.53|3004.53|3004.53|3004.53|3004.53|0
1641999590000|2022-01-12 14:59:50|3004.41|3004.41|3004.36|3004.36|3004.41|3004.41|3004.29|3004.29|0
1641999600000|2022-01-12 15:00:00|3004.47|3004.47|3004.87|3004.87|3005.04|3005.04|3004.47|3004.47|0
1641999610000|2022-01-12 15:00:10|3004.73|3004.73|3004.31|3004.31|3004.73|3004.73|3004.31|3004.31|0
1641999620000|2022-01-12 15:00:20|3004.25|3004.25|3003.38|3003.38|3004.25|3004.25|3003.14|3003.14|0
1641999630000|2022-01-12 15:00:30|3003.26|3003.26|3003.14|3003.14|3003.26|3003.26|3003.14|3003.14|0
1641999640000|2022-01-12 15:00:40|3003.03|3003.03|3002.78|3002.78|3003.03|3003.03|3002.78|3002.78|0
1641999650000|2022-01-12 15:00:50|3002.72|3002.72|3002.47|3002.47|3002.72|3002.72|3002.47|3002.47|0
1641999660000|2022-01-12 15:01:00|3002.31|3002.31|3002.14|3002.14|3002.31|3002.31|3002.14|3002.14|0
1641999670000|2022-01-12 15:01:10|3002.08|3002.08|3001.6|3001.6|3002.14|3002.14|3001.6|3001.6|0
1641999680000|2022-01-12 15:01:20|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|3001.53|0
1641999690000|2022-01-12 15:01:30|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|3001.38|0
1641999710000|2022-01-12 15:01:50|3001.22|3001.22|3001.18|3001.18|3001.22|3001.22|3001.18|3001.18|0
1641999720000|2022-01-12 15:02:00|3001.09|3001.09|3000.93|3000.93|3001.09|3001.09|3000.93|3000.93|0
1641999730000|2022-01-12 15:02:10|3001.21|3001.21|3001.27|3001.27|3001.27|3001.27|3001.21|3001.21|0
1641999740000|2022-01-12 15:02:20|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|3001.13|0
1641999750000|2022-01-12 15:02:30|3001.29|3001.29|3001.24|3001.24|3001.29|3001.29|3001.24|3001.24|0
1641999760000|2022-01-12 15:02:40|3001.08|3001.08|3000.9|3000.9|3001.08|3001.08|3000.9|3000.9|0
1641999770000|2022-01-12 15:02:50|3000.63|3000.63|3000.55|3000.55|3000.63|3000.63|3000.55|3000.55|0
1641999790000|2022-01-12 15:03:10|3000.49|3000.49|2999.97|2999.97|3000.49|3000.49|2999.97|2999.97|0
1641999800000|2022-01-12 15:03:20|2999.81|2999.81|2998.86|2998.86|2999.81|2999.81|2998.86|2998.86|0
1641999810000|2022-01-12 15:03:30|2999.02|2999.02|2998.91|2998.91|2999.02|2999.02|2998.86|2998.86|0
1641999820000|2022-01-12 15:03:40|2998.85|2998.85|2999.04|2999.04|2999.04|2999.04|2998.73|2998.73|0
1641999830000|2022-01-12 15:03:50|2999.3|2999.3|2999.17|2999.17|2999.3|2999.3|2999.17|2999.17|0
1641999850000|2022-01-12 15:04:10|2999.04|2999.04|2998.83|2998.83|2999.04|2999.04|2998.72|2998.72|0
1641999870000|2022-01-12 15:04:30|2998.72|2998.72|2998.83|2998.83|2998.95|2998.95|2998.72|2998.72|0
1641999880000|2022-01-12 15:04:40|2999.3|2999.3|2999.72|2999.72|2999.72|2999.72|2999.3|2999.3|0
1641999890000|2022-01-12 15:04:50|2999.86|2999.86|2999.58|2999.58|2999.86|2999.86|2999.58|2999.58|0
1641999900000|2022-01-12 15:05:00|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|2999.72|0
1641999930000|2022-01-12 15:05:30|2999.24|2999.24|2998.58|2998.58|2999.24|2999.24|2998.36|2998.36|0
1641999940000|2022-01-12 15:05:40|2998.51|2998.51|2998.51|2998.51|2998.51|2998.51|2998.51|2998.51|0
1641999950000|2022-01-12 15:05:50|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|2998.58|0
1641999970000|2022-01-12 15:06:10|2998.74|2998.74|2998.9|2998.9|2998.9|2998.9|2998.74|2998.74|0
1641999980000|2022-01-12 15:06:20|2998.96|2998.96|2998.8|2998.8|2998.96|2998.96|2998.8|2998.8|0
1641999990000|2022-01-12 15:06:30|2998.95|2998.95|2998.95|2998.95|2998.95|2998.95|2998.95|2998.95|0
1642000000000|2022-01-12 15:06:40|2998.8|2998.8|2998.8|2998.8|2998.95|2998.95|2998.8|2998.8|0
1642000010000|2022-01-12 15:06:50|2998.74|2998.74|2998.45|2998.45|2998.74|2998.74|2998.45|2998.45|0
1642000020000|2022-01-12 15:07:00|2998.32|2998.32|2998.09|2998.09|2998.4|2998.4|2997.93|2997.93|0
1642000030000|2022-01-12 15:07:10|2997.93|2997.93|2998.16|2998.16|2998.16|2998.16|2997.93|2997.93|0
1642000040000|2022-01-12 15:07:20|2997.85|2997.85|2997.97|2997.97|2998.03|2998.03|2997.85|2997.85|0
1642000050000|2022-01-12 15:07:30|2998.13|2998.13|2998.11|2998.11|2998.26|2998.26|2998.11|2998.11|0
1642000060000|2022-01-12 15:07:40|2998.42|2998.42|2998.63|2998.63|2998.63|2998.63|2998.42|2998.42|0
1642000090000|2022-01-12 15:08:10|2998.79|2998.79|2998.64|2998.64|2998.79|2998.79|2998.63|2998.63|0
1642000100000|2022-01-12 15:08:20|2998.71|2998.71|2998.95|2998.95|2998.95|2998.95|2998.71|2998.71|0
1642000110000|2022-01-12 15:08:30|2999.17|2999.17|2999.7|2999.7|2999.7|2999.7|2999.17|2999.17|0
1642000120000|2022-01-12 15:08:40|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|2999.76|0
1642000130000|2022-01-12 15:08:50|3000.03|3000.03|2999.89|2999.89|3000.03|3000.03|2999.89|2999.89|0
1642000140000|2022-01-12 15:09:00|3000.05|3000.05|2999.92|2999.92|3000.05|3000.05|2999.92|2999.92|0
1642000150000|2022-01-12 15:09:10|2999.65|2999.65|2999.65|2999.65|2999.65|2999.65|2999.65|2999.65|0
1642000160000|2022-01-12 15:09:20|2999.34|2999.34|2999.34|2999.34|2999.34|2999.34|2999.34|2999.34|0
1642000170000|2022-01-12 15:09:30|2999.28|2999.28|2999.4|2999.4|2999.4|2999.4|2999.28|2999.28|0
1642000190000|2022-01-12 15:09:50|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|2999.47|0
1642000220000|2022-01-12 15:10:20|2999.53|2999.53|2999.59|2999.59|2999.59|2999.59|2999.53|2999.53|0
1642000230000|2022-01-12 15:10:30|2999.71|2999.71|2999.95|2999.95|3000.08|3000.08|2999.71|2999.71|0
1642000240000|2022-01-12 15:10:40|3000.2|3000.2|3000.93|3000.93|3000.93|3000.93|3000.2|3000.2|0
1642000250000|2022-01-12 15:10:50|3000.81|3000.81|3001.66|3001.66|3001.8|3001.8|3000.81|3000.81|0
1642000260000|2022-01-12 15:11:00|3001.54|3001.54|3001.82|3001.82|3001.82|3001.82|3001.54|3001.54|0
1642000270000|2022-01-12 15:11:10|3001.94|3001.94|3002.63|3002.63|3002.63|3002.63|3001.94|3001.94|0
1642000280000|2022-01-12 15:11:20|3002.75|3002.75|3003.18|3003.18|3003.3|3003.3|3002.75|3002.75|0
1642000290000|2022-01-12 15:11:30|3002.94|3002.94|3003.73|3003.73|3003.73|3003.73|3002.94|3002.94|0
1642000300000|2022-01-12 15:11:40|3003.79|3003.79|3004.18|3004.18|3004.18|3004.18|3003.79|3003.79|0
1642000310000|2022-01-12 15:11:50|3004.06|3004.06|3003.78|3003.78|3004.21|3004.21|3003.78|3003.78|0
1642000330000|2022-01-12 15:12:10|3003.74|3003.74|3003.05|3003.05|3003.74|3003.74|3003.05|3003.05|0
1642000340000|2022-01-12 15:12:20|3002.98|3002.98|3002.91|3002.91|3002.98|3002.98|3002.91|3002.91|0
1642000350000|2022-01-12 15:12:30|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|3002.98|0
1642000380000|2022-01-12 15:13:00|3002.88|3002.88|3002.95|3002.95|3002.95|3002.95|3002.88|3002.88|0
1642000390000|2022-01-12 15:13:10|3002.83|3002.83|3002.77|3002.77|3002.83|3002.83|3002.77|3002.77|0
1642000400000|2022-01-12 15:13:20|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|3002.65|0
1642000420000|2022-01-12 15:13:40|3002.54|3002.54|3002.41|3002.41|3002.54|3002.54|3002.41|3002.41|0
1642000430000|2022-01-12 15:13:50|3002.17|3002.17|3002.3|3002.3|3002.3|3002.3|3002.17|3002.17|0
1642000440000|2022-01-12 15:14:00|3002.17|3002.17|3001.85|3001.85|3002.17|3002.17|3001.85|3001.85|0
1642000450000|2022-01-12 15:14:10|3001.69|3001.69|3001.64|3001.64|3001.69|3001.69|3001.64|3001.64|0
1642000460000|2022-01-12 15:14:20|3001.7|3001.7|3001.83|3001.83|3001.85|3001.85|3001.7|3001.7|0
1642000480000|2022-01-12 15:14:40|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|3001.7|0
1642000490000|2022-01-12 15:14:50|3001.75|3001.75|3001.68|3001.68|3001.75|3001.75|3001.68|3001.68|0
1642000500000|2022-01-12 15:15:00|3001.63|3001.63|3001.03|3001.03|3001.63|3001.63|3001.03|3001.03|0
1642000510000|2022-01-12 15:15:10|3001.1|3001.1|3000.83|3000.83|3001.21|3001.21|3000.83|3000.83|0
1642000520000|2022-01-12 15:15:20|3000.77|3000.77|3000.51|3000.51|3000.77|3000.77|3000.51|3000.51|0
1642000530000|2022-01-12 15:15:30|3000.44|3000.44|3000.38|3000.38|3000.44|3000.44|3000.38|3000.38|0
1642000540000|2022-01-12 15:15:40|3000.48|3000.48|3000.37|3000.37|3000.48|3000.48|3000.37|3000.37|0
1642000550000|2022-01-12 15:15:50|3000.49|3000.49|3000.14|3000.14|3000.74|3000.74|3000.14|3000.14|0
1642000560000|2022-01-12 15:16:00|3000.26|3000.26|3000.11|3000.11|3000.26|3000.26|3000|3000|0
1642000570000|2022-01-12 15:16:10|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|0
1642000580000|2022-01-12 15:16:20|3000.16|3000.16|3000.16|3000.16|3000.16|3000.16|3000.16|3000.16|0
1642000590000|2022-01-12 15:16:30|2999.85|2999.85|2999.71|2999.71|2999.85|2999.85|2999.71|2999.71|0
1642000600000|2022-01-12 15:16:40|2999.57|2999.57|2999.58|2999.58|2999.58|2999.58|2999.46|2999.46|0
1642000610000|2022-01-12 15:16:50|2999.46|2999.46|2998.37|2998.37|2999.46|2999.46|2998.37|2998.37|0
1642000620000|2022-01-12 15:17:00|2998.53|2998.53|2998.18|2998.18|2998.53|2998.53|2997.89|2997.89|0
1642000630000|2022-01-12 15:17:10|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|2998.13|0
1642000640000|2022-01-12 15:17:20|2997.88|2997.88|2998|2998|2998|2998|2997.88|2997.88|0
1642000650000|2022-01-12 15:17:30|2997.86|2997.86|2997.59|2997.59|2997.86|2997.86|2997.59|2997.59|0
1642000660000|2022-01-12 15:17:40|2997.46|2997.46|2997.23|2997.23|2997.46|2997.46|2997.23|2997.23|0
1642000680000|2022-01-12 15:18:00|2997.35|2997.35|2997.35|2997.35|2997.48|2997.48|2997.35|2997.35|0
1642000690000|2022-01-12 15:18:10|2997.22|2997.22|2997|2997|2997.22|2997.22|2996.8|2996.8|0
1642000700000|2022-01-12 15:18:20|2997.16|2997.16|2997.03|2997.03|2997.16|2997.16|2997.03|2997.03|0
1642000710000|2022-01-12 15:18:30|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|2996.91|0
1642000720000|2022-01-12 15:18:40|2997.03|2997.03|2997.01|2997.01|2997.1|2997.1|2996.97|2996.97|0
1642000740000|2022-01-12 15:19:00|2996.89|2996.89|2996.61|2996.61|2996.89|2996.89|2996.61|2996.61|0
1642000750000|2022-01-12 15:19:10|2996.72|2996.72|2996.5|2996.5|2996.72|2996.72|2996.5|2996.5|0
1642000760000|2022-01-12 15:19:20|2996.29|2996.29|2996.56|2996.56|2996.72|2996.72|2996.29|2996.29|0
1642000770000|2022-01-12 15:19:30|2996.32|2996.32|2996.24|2996.24|2996.32|2996.32|2996.24|2996.24|0
1642000780000|2022-01-12 15:19:40|2996.35|2996.35|2996.22|2996.22|2996.35|2996.35|2996.22|2996.22|0
1642000790000|2022-01-12 15:19:50|2996.43|2996.43|2996.56|2996.56|2996.56|2996.56|2996.43|2996.43|0
1642000800000|2022-01-12 15:20:00|2996.49|2996.49|2996.49|2996.49|2996.49|2996.49|2996.49|2996.49|0
1642000810000|2022-01-12 15:20:10|2996.34|2996.34|2996.7|2996.7|2996.7|2996.7|2996.34|2996.34|0
1642000830000|2022-01-12 15:20:30|2996.81|2996.81|2996.68|2996.68|2996.81|2996.81|2996.68|2996.68|0
1642000840000|2022-01-12 15:20:40|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|2996.81|0
1642000850000|2022-01-12 15:20:50|2996.76|2996.76|2996.94|2996.94|2997|2997|2996.76|2996.76|0
1642000870000|2022-01-12 15:21:10|2996.98|2996.98|2996.91|2996.91|2997.1|2997.1|2996.78|2996.78|0
1642000880000|2022-01-12 15:21:20|2997.06|2997.06|2997.14|2997.14|2997.14|2997.14|2997.06|2997.06|0
1642000890000|2022-01-12 15:21:30|2997.1|2997.1|2996.64|2996.64|2997.1|2997.1|2996.64|2996.64|0
1642000910000|2022-01-12 15:21:50|2996.58|2996.58|2996.47|2996.47|2996.58|2996.58|2996.47|2996.47|0
1642000920000|2022-01-12 15:22:00|2996.4|2996.4|2996.4|2996.4|2996.4|2996.4|2996.33|2996.33|0
1642000930000|2022-01-12 15:22:10|2996.29|2996.29|2996.23|2996.23|2996.29|2996.29|2996.23|2996.23|0
1642000950000|2022-01-12 15:22:30|2996.19|2996.19|2996.52|2996.52|2996.52|2996.52|2996.19|2996.19|0
1642000960000|2022-01-12 15:22:40|2996.56|2996.56|2996.42|2996.42|2996.56|2996.56|2996.42|2996.42|0
1642000970000|2022-01-12 15:22:50|2996.28|2996.28|2996.28|2996.28|2996.28|2996.28|2996.28|2996.28|0
1642000980000|2022-01-12 15:23:00|2996.21|2996.21|2996.21|2996.21|2996.21|2996.21|2996.17|2996.17|0
1642000990000|2022-01-12 15:23:10|2996.25|2996.25|2996.25|2996.25|2996.25|2996.25|2996.25|2996.25|0
1642001000000|2022-01-12 15:23:20|2996.12|2996.12|2996.25|2996.25|2996.25|2996.25|2996.12|2996.12|0
1642001010000|2022-01-12 15:23:30|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|2996.18|0
1642001030000|2022-01-12 15:23:50|2995.92|2995.92|2995.91|2995.91|2995.97|2995.97|2995.91|2995.91|0
1642001040000|2022-01-12 15:24:00|2996.05|2996.05|2995.66|2995.66|2996.05|2996.05|2995.66|2995.66|0
1642001060000|2022-01-12 15:24:20|2995.62|2995.62|2995.5|2995.5|2995.62|2995.62|2995.5|2995.5|0
1642001080000|2022-01-12 15:24:40|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|2995.44|0
1642001090000|2022-01-12 15:24:50|2995.68|2995.68|2995.75|2995.75|2995.75|2995.75|2995.68|2995.68|0
1642001110000|2022-01-12 15:25:10|2995.68|2995.68|2995.89|2995.89|2995.89|2995.89|2995.68|2995.68|0
1642001120000|2022-01-12 15:25:20|2996.03|2996.03|2996.17|2996.17|2996.17|2996.17|2996.03|2996.03|0
1642001130000|2022-01-12 15:25:30|2996.04|2996.04|2995.86|2995.86|2996.04|2996.04|2995.86|2995.86|0
1642001140000|2022-01-12 15:25:40|2996.01|2996.01|2996.29|2996.29|2996.29|2996.29|2996.01|2996.01|0
1642001150000|2022-01-12 15:25:50|2996.33|2996.33|2996.45|2996.45|2996.45|2996.45|2996.33|2996.33|0
1642001160000|2022-01-12 15:26:00|2996.49|2996.49|2996.87|2996.87|2997.02|2997.02|2996.49|2996.49|0
1642001170000|2022-01-12 15:26:10|2997.01|2997.01|2997.4|2997.4|2997.4|2997.4|2996.94|2996.94|0
1642001180000|2022-01-12 15:26:20|2997.52|2997.52|2997.66|2997.66|2997.66|2997.66|2997.52|2997.52|0
1642001190000|2022-01-12 15:26:30|2997.73|2997.73|2997.67|2997.67|2997.74|2997.74|2997.15|2997.15|0
1642001200000|2022-01-12 15:26:40|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|2997.61|0
1642001210000|2022-01-12 15:26:50|2998.08|2998.08|2998.35|2998.35|2998.35|2998.35|2998.08|2998.08|0
1642001220000|2022-01-12 15:27:00|2998.29|2998.29|2998.22|2998.22|2998.29|2998.29|2998.22|2998.22|0
1642001230000|2022-01-12 15:27:10|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|2998.33|0
1642001260000|2022-01-12 15:27:40|2998.4|2998.4|2999.1|2999.1|2999.1|2999.1|2998.4|2998.4|0
1642001270000|2022-01-12 15:27:50|2999.14|2999.14|2999.25|2999.25|2999.25|2999.25|2999.14|2999.14|0
1642001280000|2022-01-12 15:28:00|2999.14|2999.14|2998.54|2998.54|2999.14|2999.14|2998.4|2998.4|0
1642001300000|2022-01-12 15:28:20|2998.41|2998.41|2998.68|2998.68|2998.68|2998.68|2998.4|2998.4|0
1642001310000|2022-01-12 15:28:30|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|2998.44|0
1642001330000|2022-01-12 15:28:50|2998.32|2998.32|2998.32|2998.32|2998.32|2998.32|2998.32|2998.32|0
1642001340000|2022-01-12 15:29:00|2998.43|2998.43|2998.32|2998.32|2998.43|2998.43|2998.32|2998.32|0
1642001350000|2022-01-12 15:29:10|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|2998.25|0
1642001360000|2022-01-12 15:29:20|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|0
1642001370000|2022-01-12 15:29:30|2997.96|2997.96|2998.27|2998.27|2998.27|2998.27|2997.96|2997.96|0
1642001380000|2022-01-12 15:29:40|2998.15|2998.15|2998.09|2998.09|2998.15|2998.15|2998.02|2998.02|0
1642001390000|2022-01-12 15:29:50|2998.12|2998.12|2997.91|2997.91|2998.19|2998.19|2997.91|2997.91|0
1642001400000|2022-01-12 15:30:00|2997.98|2997.98|2998.18|2998.18|2998.18|2998.18|2997.98|2997.98|0
1642001410000|2022-01-12 15:30:10|2998.32|2998.32|2997.71|2997.71|2998.32|2998.32|2997.71|2997.71|0
1642001430000|2022-01-12 15:30:30|2997.83|2997.83|2997.81|2997.81|2997.95|2997.95|2997.81|2997.81|0
1642001440000|2022-01-12 15:30:40|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|2997.68|0
1642001450000|2022-01-12 15:30:50|2997.53|2997.53|2997.99|2997.99|2997.99|2997.99|2997.53|2997.53|0
1642001460000|2022-01-12 15:31:00|2997.92|2997.92|2998.22|2998.22|2998.22|2998.22|2997.92|2997.92|0
1642001470000|2022-01-12 15:31:10|2998.11|2998.11|2998.11|2998.11|2998.11|2998.11|2998.11|2998.11|0
1642001480000|2022-01-12 15:31:20|2998.04|2998.04|2997.85|2997.85|2998.04|2998.04|2997.79|2997.79|0
1642001490000|2022-01-12 15:31:30|2997.69|2997.69|2997.53|2997.53|2997.69|2997.69|2997.53|2997.53|0
1642001500000|2022-01-12 15:31:40|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|2997.4|0
1642001510000|2022-01-12 15:31:50|2997.33|2997.33|2997.09|2997.09|2997.33|2997.33|2997.09|2997.09|0
1642001520000|2022-01-12 15:32:00|2996.81|2996.81|2995.6|2995.6|2996.81|2996.81|2995.6|2995.6|0
1642001530000|2022-01-12 15:32:10|2995.52|2995.52|2993.99|2993.99|2995.52|2995.52|2993.99|2993.99|0
1642001540000|2022-01-12 15:32:20|2993.82|2993.82|2993.18|2993.18|2993.82|2993.82|2993.06|2993.06|0
1642001550000|2022-01-12 15:32:30|2993.06|2993.06|2993.01|2993.01|2993.06|2993.06|2993.01|2993.01|0
1642001570000|2022-01-12 15:32:50|2993.17|2993.17|2993.29|2993.29|2993.29|2993.29|2993.17|2993.17|0
1642001580000|2022-01-12 15:33:00|2993.4|2993.4|2993.62|2993.62|2993.62|2993.62|2993.36|2993.36|0
1642001590000|2022-01-12 15:33:10|2993.46|2993.46|2993.31|2993.31|2993.46|2993.46|2993.16|2993.16|0
1642001600000|2022-01-12 15:33:20|2993.42|2993.42|2993.74|2993.74|2993.74|2993.74|2993.42|2993.42|0
1642001610000|2022-01-12 15:33:30|2993.82|2993.82|2993.76|2993.76|2993.82|2993.82|2993.76|2993.76|0
1642001620000|2022-01-12 15:33:40|2993.91|2993.91|2993.76|2993.76|2993.91|2993.91|2993.76|2993.76|0
1642001630000|2022-01-12 15:33:50|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|2993.66|0
1642001640000|2022-01-12 15:34:00|2993.81|2993.81|2993.81|2993.81|2993.81|2993.81|2993.81|2993.81|0
1642001650000|2022-01-12 15:34:10|2993.57|2993.57|2993.16|2993.16|2993.64|2993.64|2993.16|2993.16|0
1642001660000|2022-01-12 15:34:20|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|2993.23|0
1642001670000|2022-01-12 15:34:30|2992.99|2992.99|2993.57|2993.57|2993.57|2993.57|2992.99|2992.99|0
1642001680000|2022-01-12 15:34:40|2993.51|2993.51|2993.51|2993.51|2993.51|2993.51|2993.51|2993.51|0
1642001690000|2022-01-12 15:34:50|2993.56|2993.56|2993.56|2993.56|2993.56|2993.56|2993.51|2993.51|0
1642001700000|2022-01-12 15:35:00|2993.64|2993.64|2993.67|2993.67|2993.75|2993.75|2993.56|2993.56|0
1642001720000|2022-01-12 15:35:20|2993.93|2993.93|2993.78|2993.78|2993.93|2993.93|2993.78|2993.78|0
1642001740000|2022-01-12 15:35:40|2994.1|2994.1|2994.42|2994.42|2994.42|2994.42|2994.1|2994.1|0
1642001750000|2022-01-12 15:35:50|2994.49|2994.49|2994.37|2994.37|2994.49|2994.49|2994.37|2994.37|0
1642001760000|2022-01-12 15:36:00|2994.45|2994.45|2994.01|2994.01|2994.58|2994.58|2994.01|2994.01|0
1642001770000|2022-01-12 15:36:10|2994.07|2994.07|2994.66|2994.66|2994.66|2994.66|2994.07|2994.07|0
1642001780000|2022-01-12 15:36:20|2994.51|2994.51|2994.69|2994.69|2994.69|2994.69|2994.51|2994.51|0
1642001790000|2022-01-12 15:36:30|2994.85|2994.85|2994.61|2994.61|2994.85|2994.85|2994.61|2994.61|0
1642001800000|2022-01-12 15:36:40|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|2994.45|0
1642001830000|2022-01-12 15:37:10|2994.57|2994.57|2994.57|2994.57|2994.57|2994.57|2994.57|2994.57|0
1642001840000|2022-01-12 15:37:20|2994.71|2994.71|2994.66|2994.66|2994.71|2994.71|2994.66|2994.66|0
1642001850000|2022-01-12 15:37:30|2994.71|2994.71|2994.61|2994.61|2994.83|2994.83|2994.61|2994.61|0
1642001880000|2022-01-12 15:38:00|2994.13|2994.13|2994.28|2994.28|2994.28|2994.28|2994.13|2994.13|0
1642001900000|2022-01-12 15:38:20|2994.14|2994.14|2993.78|2993.78|2994.14|2994.14|2993.78|2993.78|0
1642001910000|2022-01-12 15:38:30|2993.9|2993.9|2993.77|2993.77|2993.9|2993.9|2993.77|2993.77|0
1642001920000|2022-01-12 15:38:40|2994.09|2994.09|2993.46|2993.46|2994.09|2994.09|2993.3|2993.3|0
1642001940000|2022-01-12 15:39:00|2992.99|2992.99|2992.23|2992.23|2992.99|2992.99|2992.23|2992.23|0
1642001950000|2022-01-12 15:39:10|2992.17|2992.17|2992.23|2992.23|2992.23|2992.23|2992.17|2992.17|0
1642001960000|2022-01-12 15:39:20|2992.36|2992.36|2992.05|2992.05|2992.36|2992.36|2992.05|2992.05|0
1642001970000|2022-01-12 15:39:30|2991.93|2991.93|2991.55|2991.55|2991.93|2991.93|2991.55|2991.55|0
1642001980000|2022-01-12 15:39:40|2991.51|2991.51|2991.38|2991.38|2991.51|2991.51|2991.38|2991.38|0
1642001990000|2022-01-12 15:39:50|2991.33|2991.33|2990.9|2990.9|2991.33|2991.33|2990.9|2990.9|0
1642002000000|2022-01-12 15:40:00|2990.42|2990.42|2990.49|2990.49|2990.64|2990.64|2990.27|2990.27|0
1642002010000|2022-01-12 15:40:10|2990.33|2990.33|2990.35|2990.35|2990.62|2990.62|2990.2|2990.2|0
1642002020000|2022-01-12 15:40:20|2990.41|2990.41|2990.61|2990.61|2990.61|2990.61|2990.41|2990.41|0
1642002030000|2022-01-12 15:40:30|2990.67|2990.67|2990.61|2990.61|2990.67|2990.67|2990.54|2990.54|0
1642002050000|2022-01-12 15:40:50|2990.46|2990.46|2990.46|2990.46|2990.46|2990.46|2990.46|2990.46|0
1642002060000|2022-01-12 15:41:00|2990.76|2990.76|2991.38|2991.38|2991.38|2991.38|2990.76|2990.76|0
1642002070000|2022-01-12 15:41:10|2990.92|2990.92|2991.07|2991.07|2991.07|2991.07|2990.92|2990.92|0
1642002080000|2022-01-12 15:41:20|2990.83|2990.83|2989.67|2989.67|2990.83|2990.83|2989.67|2989.67|0
1642002090000|2022-01-12 15:41:30|2989.54|2989.54|2989.54|2989.54|2989.54|2989.54|2989.54|2989.54|0
1642002100000|2022-01-12 15:41:40|2989.43|2989.43|2989.43|2989.43|2989.43|2989.43|2989.43|2989.43|0
1642002110000|2022-01-12 15:41:50|2989.37|2989.37|2988.49|2988.49|2989.37|2989.37|2988.49|2988.49|0
1642002120000|2022-01-12 15:42:00|2988.33|2988.33|2988.49|2988.49|2988.49|2988.49|2988.33|2988.33|0
1642002140000|2022-01-12 15:42:20|2988.18|2988.18|2988.53|2988.53|2988.64|2988.64|2988.18|2988.18|0
1642002150000|2022-01-12 15:42:30|2988.21|2988.21|2988.14|2988.14|2988.21|2988.21|2988.14|2988.14|0
1642002160000|2022-01-12 15:42:40|2988.18|2988.18|2988.11|2988.11|2988.18|2988.18|2988.11|2988.11|0
1642002170000|2022-01-12 15:42:50|2988.04|2988.04|2987.03|2987.03|2988.04|2988.04|2987.03|2987.03|0
1642002180000|2022-01-12 15:43:00|2987.14|2987.14|2986.52|2986.52|2987.14|2987.14|2986.52|2986.52|0
1642002200000|2022-01-12 15:43:20|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|2986.24|0
1642002210000|2022-01-12 15:43:30|2986.6|2986.6|2987.52|2987.52|2987.52|2987.52|2986.6|2986.6|0
1642002220000|2022-01-12 15:43:40|2987.67|2987.67|2987.67|2987.67|2987.67|2987.67|2987.67|2987.67|0
1642002240000|2022-01-12 15:44:00|2987.55|2987.55|2986.66|2986.66|2987.55|2987.55|2986.42|2986.42|0
1642002250000|2022-01-12 15:44:10|2986.81|2986.81|2987.02|2987.02|2987.02|2987.02|2986.81|2986.81|0
1642002260000|2022-01-12 15:44:20|2987.18|2987.18|2987.38|2987.38|2987.38|2987.38|2987.18|2987.18|0
1642002270000|2022-01-12 15:44:30|2987.25|2987.25|2987.25|2987.25|2987.25|2987.25|2987.25|2987.25|0
1642002280000|2022-01-12 15:44:40|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|2987.03|0
1642002290000|2022-01-12 15:44:50|2986.93|2986.93|2986.8|2986.8|2986.93|2986.93|2986.68|2986.68|0
1642002300000|2022-01-12 15:45:00|2986.67|2986.67|2986.67|2986.67|2986.67|2986.67|2986.67|2986.67|0
1642002320000|2022-01-12 15:45:20|2986.83|2986.83|2986.98|2986.98|2986.98|2986.98|2986.83|2986.83|0
1642002330000|2022-01-12 15:45:30|2987.04|2987.04|2987.41|2987.41|2987.41|2987.41|2987.04|2987.04|0
1642002360000|2022-01-12 15:46:00|2987.28|2987.28|2987.19|2987.19|2987.65|2987.65|2987.19|2987.19|0
1642002370000|2022-01-12 15:46:10|2987.03|2987.03|2986.88|2986.88|2987.03|2987.03|2986.88|2986.88|0
1642002390000|2022-01-12 15:46:30|2987.34|2987.34|2987.91|2987.91|2987.91|2987.91|2987.34|2987.34|0
1642002400000|2022-01-12 15:46:40|2987.78|2987.78|2988.07|2988.07|2988.13|2988.13|2987.78|2987.78|0
1642002410000|2022-01-12 15:46:50|2988.21|2988.21|2988.37|2988.37|2988.37|2988.37|2988.21|2988.21|0
1642002420000|2022-01-12 15:47:00|2988.15|2988.15|2988.55|2988.55|2988.55|2988.55|2988.15|2988.15|0
1642002430000|2022-01-12 15:47:10|2988.42|2988.42|2988.26|2988.26|2988.42|2988.42|2988.11|2988.11|0
1642002440000|2022-01-12 15:47:20|2988.32|2988.32|2988.8|2988.8|2988.8|2988.8|2988.32|2988.32|0
1642002460000|2022-01-12 15:47:40|2989.01|2989.01|2989.01|2989.01|2989.01|2989.01|2989.01|2989.01|0
1642002470000|2022-01-12 15:47:50|2989.13|2989.13|2989.31|2989.31|2989.45|2989.45|2989.13|2989.13|0
1642002490000|2022-01-12 15:48:10|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|2989.38|0
1642002500000|2022-01-12 15:48:20|2989.51|2989.51|2989.33|2989.33|2989.51|2989.51|2989.33|2989.33|0
1642002520000|2022-01-12 15:48:40|2989.18|2989.18|2989.18|2989.18|2989.18|2989.18|2989.18|2989.18|0
1642002530000|2022-01-12 15:48:50|2989.11|2989.11|2989.04|2989.04|2989.11|2989.11|2989.04|2989.04|0
1642002560000|2022-01-12 15:49:20|2988.97|2988.97|2988.97|2988.97|2988.97|2988.97|2988.97|2988.97|0
1642002570000|2022-01-12 15:49:30|2988.66|2988.66|2988.35|2988.35|2988.66|2988.66|2988.35|2988.35|0
1642002580000|2022-01-12 15:49:40|2988.57|2988.57|2988.57|2988.57|2988.57|2988.57|2988.5|2988.5|0
1642002590000|2022-01-12 15:49:50|2988.68|2988.68|2988.68|2988.68|2988.68|2988.68|2988.68|2988.68|0
1642002600000|2022-01-12 15:50:00|2988.72|2988.72|2989.01|2989.01|2989.01|2989.01|2988.72|2988.72|0
1642002610000|2022-01-12 15:50:10|2988.87|2988.87|2989.01|2989.01|2989.01|2989.01|2988.87|2988.87|0
1642002620000|2022-01-12 15:50:20|2989.14|2989.14|2989.93|2989.93|2989.93|2989.93|2988.98|2988.98|0
1642002630000|2022-01-12 15:50:30|2990.05|2990.05|2990.05|2990.05|2990.05|2990.05|2990.05|2990.05|0
1642002660000|2022-01-12 15:51:00|2989.99|2989.99|2990.29|2990.29|2990.36|2990.36|2989.84|2989.84|0
1642002670000|2022-01-12 15:51:10|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|2990.36|0
1642002680000|2022-01-12 15:51:20|2990.48|2990.48|2990.6|2990.6|2990.6|2990.6|2990.48|2990.48|0
1642002710000|2022-01-12 15:51:50|2990.76|2990.76|2990.76|2990.76|2990.76|2990.76|2990.76|2990.76|0
1642002720000|2022-01-12 15:52:00|2990.52|2990.52|2990.52|2990.52|2990.52|2990.52|2990.52|2990.52|0
1642002730000|2022-01-12 15:52:10|2990.37|2990.37|2990.37|2990.37|2990.37|2990.37|2990.37|2990.37|0
1642002750000|2022-01-12 15:52:30|2990.21|2990.21|2989.23|2989.23|2990.21|2990.21|2989.23|2989.23|0
1642002760000|2022-01-12 15:52:40|2988.97|2988.97|2989.01|2989.01|2989.09|2989.09|2988.97|2988.97|0
1642002770000|2022-01-12 15:52:50|2988.86|2988.86|2988.63|2988.63|2988.86|2988.86|2988.63|2988.63|0
1642002780000|2022-01-12 15:53:00|2988.48|2988.48|2988.08|2988.08|2988.48|2988.48|2988.08|2988.08|0
1642002790000|2022-01-12 15:53:10|2987.84|2987.84|2987.72|2987.72|2987.84|2987.84|2987.72|2987.72|0
1642002820000|2022-01-12 15:53:40|2987.24|2987.24|2987.28|2987.28|2987.28|2987.28|2987.2|2987.2|0
1642002830000|2022-01-12 15:53:50|2987.35|2987.35|2987.35|2987.35|2987.35|2987.35|2987.35|2987.35|0
1642002840000|2022-01-12 15:54:00|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|2987.23|0
1642002860000|2022-01-12 15:54:20|2987.3|2987.3|2987.3|2987.3|2987.3|2987.3|2987.3|2987.3|0
1642002890000|2022-01-12 15:54:50|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|2986.99|0
1642002900000|2022-01-12 15:55:00|2986.92|2986.92|2986.96|2986.96|2986.96|2986.96|2986.8|2986.8|0
1642002910000|2022-01-12 15:55:10|2987.01|2987.01|2987.01|2987.01|2987.01|2987.01|2987.01|2987.01|0
1642002920000|2022-01-12 15:55:20|2986.95|2986.95|2986.95|2986.95|2986.95|2986.95|2986.95|2986.95|0
1642002930000|2022-01-12 15:55:30|2987.09|2987.09|2987.44|2987.44|2987.44|2987.44|2987.09|2987.09|0
1642002940000|2022-01-12 15:55:40|2987.37|2987.37|2987.14|2987.14|2987.37|2987.37|2987.14|2987.14|0
1642002950000|2022-01-12 15:55:50|2987.08|2987.08|2987.08|2987.08|2987.23|2987.23|2987.08|2987.08|0
1642002960000|2022-01-12 15:56:00|2986.92|2986.92|2986.92|2986.92|2986.92|2986.92|2986.92|2986.92|0
1642002970000|2022-01-12 15:56:10|2986.86|2986.86|2986.86|2986.86|2986.86|2986.86|2986.86|2986.86|0
1642002990000|2022-01-12 15:56:30|2986.71|2986.71|2986.55|2986.55|2986.71|2986.71|2986.55|2986.55|0
1642003020000|2022-01-12 15:57:00|2986.41|2986.41|2986.15|2986.15|2986.41|2986.41|2986.15|2986.15|0
1642003030000|2022-01-12 15:57:10|2986.09|2986.09|2986.09|2986.09|2986.09|2986.09|2986.09|2986.09|0
1642003040000|2022-01-12 15:57:20|2986.16|2986.16|2986.21|2986.21|2986.32|2986.32|2986.16|2986.16|0
1642003050000|2022-01-12 15:57:30|2986.34|2986.34|2986.5|2986.5|2986.5|2986.5|2986.34|2986.34|0
1642003060000|2022-01-12 15:57:40|2986.43|2986.43|2986.5|2986.5|2986.5|2986.5|2986.43|2986.43|0
1642003080000|2022-01-12 15:58:00|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|2986.65|0
1642003090000|2022-01-12 15:58:10|2986.87|2986.87|2987.23|2987.23|2987.23|2987.23|2986.87|2986.87|0
1642003100000|2022-01-12 15:58:20|2987.07|2987.07|2986.91|2986.91|2987.07|2987.07|2986.91|2986.91|0
1642003110000|2022-01-12 15:58:30|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|2986.84|0
1642003130000|2022-01-12 15:58:50|2986.53|2986.53|2986.53|2986.53|2986.53|2986.53|2986.53|2986.53|0
1642003140000|2022-01-12 15:59:00|2986.61|2986.61|2986.49|2986.49|2986.61|2986.61|2986.49|2986.49|0
1642003150000|2022-01-12 15:59:10|2986.53|2986.53|2986.39|2986.39|2986.53|2986.53|2986.39|2986.39|0
1642003160000|2022-01-12 15:59:20|2986.24|2986.24|2985.64|2985.64|2986.24|2986.24|2985.64|2985.64|0
1642003180000|2022-01-12 15:59:40|2985.57|2985.57|2985.69|2985.69|2985.76|2985.76|2985.57|2985.57|0
1642003190000|2022-01-12 15:59:50|2985.8|2985.8|2986.24|2986.24|2986.24|2986.24|2985.8|2985.8|0
1642003200000|2022-01-12 16:00:00|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|0
1642003210000|2022-01-12 16:00:10|2986.81|2986.81|2986.79|2986.79|2986.81|2986.81|2986.49|2986.49|0
1642003220000|2022-01-12 16:00:20|2986.84|2986.84|2987.12|2987.12|2987.12|2987.12|2986.84|2986.84|0
1642003240000|2022-01-12 16:00:40|2987.44|2987.44|2987.7|2987.7|2987.7|2987.7|2987.44|2987.44|0
1642003250000|2022-01-12 16:00:50|2987.81|2987.81|2987.89|2987.89|2987.89|2987.89|2987.81|2987.81|0
1642003260000|2022-01-12 16:01:00|2988|2988|2987.93|2987.93|2988|2988|2987.93|2987.93|0
1642003270000|2022-01-12 16:01:10|2987.81|2987.81|2987.81|2987.81|2987.81|2987.81|2987.81|2987.81|0
1642003290000|2022-01-12 16:01:30|2987.93|2987.93|2987.93|2987.93|2987.93|2987.93|2987.93|2987.93|0
1642003300000|2022-01-12 16:01:40|2988.09|2988.09|2987.95|2987.95|2988.09|2988.09|2987.78|2987.78|0
1642003310000|2022-01-12 16:01:50|2988.01|2988.01|2988.01|2988.01|2988.01|2988.01|2988.01|2988.01|0
1642003320000|2022-01-12 16:02:00|2988.04|2988.04|2988.17|2988.17|2988.17|2988.17|2988.04|2988.04|0
1642003330000|2022-01-12 16:02:10|2988.24|2988.24|2988.24|2988.24|2988.24|2988.24|2988.24|2988.24|0
1642003350000|2022-01-12 16:02:30|2988.11|2988.11|2988.05|2988.05|2988.18|2988.18|2988.05|2988.05|0
1642003360000|2022-01-12 16:02:40|2988.51|2988.51|2988.29|2988.29|2988.51|2988.51|2988.25|2988.25|0
1642003380000|2022-01-12 16:03:00|2988.36|2988.36|2988.27|2988.27|2988.52|2988.52|2988.2|2988.2|0
1642003390000|2022-01-12 16:03:10|2988.2|2988.2|2987.79|2987.79|2988.2|2988.2|2987.79|2987.79|0
1642003420000|2022-01-12 16:03:40|2987.48|2987.48|2987.48|2987.48|2987.63|2987.63|2987.48|2987.48|0
1642003430000|2022-01-12 16:03:50|2987.32|2987.32|2987.21|2987.21|2987.32|2987.32|2987.21|2987.21|0
1642003440000|2022-01-12 16:04:00|2987.24|2987.24|2987.24|2987.24|2987.24|2987.24|2987.24|2987.24|0
1642003450000|2022-01-12 16:04:10|2987.55|2987.55|2987.71|2987.71|2987.71|2987.71|2987.55|2987.55|0
1642003460000|2022-01-12 16:04:20|2987.59|2987.59|2987.11|2987.11|2987.59|2987.59|2987.11|2987.11|0
1642003470000|2022-01-12 16:04:30|2986.98|2986.98|2986.91|2986.91|2987.03|2987.03|2986.91|2986.91|0
1642003480000|2022-01-12 16:04:40|2986.75|2986.75|2986.16|2986.16|2986.75|2986.75|2986.16|2986.16|0
1642003490000|2022-01-12 16:04:50|2986.01|2986.01|2986.08|2986.08|2986.08|2986.08|2985.85|2985.85|0
1642003500000|2022-01-12 16:05:00|2986.04|2986.04|2986.04|2986.04|2986.04|2986.04|2986.04|2986.04|0
1642003510000|2022-01-12 16:05:10|2986.08|2986.08|2986.08|2986.08|2986.08|2986.08|2986.08|2986.08|0
1642003520000|2022-01-12 16:05:20|2985.95|2985.95|2985.48|2985.48|2985.95|2985.95|2985.16|2985.16|0
1642003530000|2022-01-12 16:05:30|2985.59|2985.59|2985.54|2985.54|2985.81|2985.81|2985.46|2985.46|0
1642003550000|2022-01-12 16:05:50|2985.4|2985.4|2985.4|2985.4|2985.4|2985.4|2985.4|2985.4|0
1642003560000|2022-01-12 16:06:00|2985.25|2985.25|2984|2984|2985.25|2985.25|2984|2984|0
1642003570000|2022-01-12 16:06:10|2983.93|2983.93|2983.64|2983.64|2983.93|2983.93|2983.64|2983.64|0
1642003580000|2022-01-12 16:06:20|2983.77|2983.77|2983.53|2983.53|2983.77|2983.77|2983.53|2983.53|0
1642003590000|2022-01-12 16:06:30|2983.46|2983.46|2983.15|2983.15|2983.46|2983.46|2983.15|2983.15|0
1642003600000|2022-01-12 16:06:40|2983.08|2983.08|2982.89|2982.89|2983.09|2983.09|2982.89|2982.89|0
1642003610000|2022-01-12 16:06:50|2983.01|2983.01|2982.82|2982.82|2983.01|2983.01|2982.82|2982.82|0
1642003620000|2022-01-12 16:07:00|2982.88|2982.88|2982.6|2982.6|2982.88|2982.88|2982.6|2982.6|0
1642003630000|2022-01-12 16:07:10|2982.63|2982.63|2982.63|2982.63|2982.63|2982.63|2982.63|2982.63|0
1642003640000|2022-01-12 16:07:20|2982.91|2982.91|2982.79|2982.79|2982.91|2982.91|2982.79|2982.79|0
1642003650000|2022-01-12 16:07:30|2982.73|2982.73|2982.85|2982.85|2982.85|2982.85|2982.73|2982.73|0
1642003670000|2022-01-12 16:07:50|2982.97|2982.97|2982.97|2982.97|2983.04|2983.04|2982.97|2982.97|0
1642003680000|2022-01-12 16:08:00|2983.28|2983.28|2983.44|2983.44|2983.44|2983.44|2983.28|2983.28|0
1642003690000|2022-01-12 16:08:10|2983.55|2983.55|2983.68|2983.68|2983.68|2983.68|2983.55|2983.55|0
1642003700000|2022-01-12 16:08:20|2983.37|2983.37|2983.18|2983.18|2983.37|2983.37|2983.18|2983.18|0
1642003730000|2022-01-12 16:08:50|2983.25|2983.25|2983.32|2983.32|2983.32|2983.32|2983.25|2983.25|0
1642003740000|2022-01-12 16:09:00|2983.21|2983.21|2982.89|2982.89|2983.26|2983.26|2982.89|2982.89|0
1642003750000|2022-01-12 16:09:10|2982.74|2982.74|2982.86|2982.86|2982.86|2982.86|2982.74|2982.74|0
1642003780000|2022-01-12 16:09:40|2982.74|2982.74|2983.09|2983.09|2983.09|2983.09|2982.74|2982.74|0
1642003790000|2022-01-12 16:09:50|2983.16|2983.16|2983.23|2983.23|2983.23|2983.23|2983.16|2983.16|0
1642003800000|2022-01-12 16:10:00|2983.07|2983.07|2983.61|2983.61|2983.61|2983.61|2983.07|2983.07|0
1642003810000|2022-01-12 16:10:10|2983.63|2983.63|2983.79|2983.79|2983.79|2983.79|2983.56|2983.56|0
1642003820000|2022-01-12 16:10:20|2983.83|2983.83|2983.94|2983.94|2983.94|2983.94|2983.83|2983.83|0
1642003830000|2022-01-12 16:10:30|2984.1|2984.1|2983.94|2983.94|2984.1|2984.1|2983.94|2983.94|0
1642003840000|2022-01-12 16:10:40|2984.26|2984.26|2984.26|2984.26|2984.26|2984.26|2984.26|2984.26|0
1642003850000|2022-01-12 16:10:50|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|0
1642003860000|2022-01-12 16:11:00|2983.95|2983.95|2984.26|2984.26|2984.26|2984.26|2983.95|2983.95|0
1642003870000|2022-01-12 16:11:10|2984.5|2984.5|2984.5|2984.5|2984.5|2984.5|2984.5|2984.5|0
1642003880000|2022-01-12 16:11:20|2984.44|2984.44|2984.68|2984.68|2984.93|2984.93|2984.44|2984.44|0
1642003890000|2022-01-12 16:11:30|2984.73|2984.73|2984.73|2984.73|2984.73|2984.73|2984.73|2984.73|0
1642003900000|2022-01-12 16:11:40|2984.8|2984.8|2984.72|2984.72|2984.8|2984.8|2984.65|2984.65|0
1642003910000|2022-01-12 16:11:50|2984.68|2984.68|2984.92|2984.92|2984.92|2984.92|2984.6|2984.6|0
1642003920000|2022-01-12 16:12:00|2984.81|2984.81|2984.88|2984.88|2984.88|2984.88|2984.81|2984.81|0
1642003930000|2022-01-12 16:12:10|2984.48|2984.48|2984.2|2984.2|2984.48|2984.48|2984.2|2984.2|0
1642003940000|2022-01-12 16:12:20|2984.27|2984.27|2984.2|2984.2|2984.27|2984.27|2984.2|2984.2|0
1642003950000|2022-01-12 16:12:30|2984.31|2984.31|2984.48|2984.48|2984.48|2984.48|2984.26|2984.26|0
1642003960000|2022-01-12 16:12:40|2984.35|2984.35|2984.29|2984.29|2984.35|2984.35|2984.29|2984.29|0
1642003970000|2022-01-12 16:12:50|2984.22|2984.22|2983.92|2983.92|2984.22|2984.22|2983.86|2983.86|0
1642003980000|2022-01-12 16:13:00|2983.85|2983.85|2984.21|2984.21|2984.21|2984.21|2983.85|2983.85|0
1642003990000|2022-01-12 16:13:10|2984.33|2984.33|2984.17|2984.17|2984.33|2984.33|2984.17|2984.17|0
1642004000000|2022-01-12 16:13:20|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|2984.11|0
1642004010000|2022-01-12 16:13:30|2983.72|2983.72|2983.36|2983.36|2983.72|2983.72|2983.36|2983.36|0
1642004020000|2022-01-12 16:13:40|2983.23|2983.23|2983.01|2983.01|2983.23|2983.23|2982.9|2982.9|0
1642004030000|2022-01-12 16:13:50|2982.82|2982.82|2982.59|2982.59|2982.82|2982.82|2982.5|2982.5|0
1642004040000|2022-01-12 16:14:00|2982.46|2982.46|2982.14|2982.14|2982.59|2982.59|2982.07|2982.07|0
1642004050000|2022-01-12 16:14:10|2982.07|2982.07|2981.76|2981.76|2982.07|2982.07|2981.55|2981.55|0
1642004060000|2022-01-12 16:14:20|2981.63|2981.63|2981.36|2981.36|2981.63|2981.63|2981.36|2981.36|0
1642004070000|2022-01-12 16:14:30|2981.52|2981.52|2981.65|2981.65|2981.81|2981.81|2981.52|2981.52|0
1642004080000|2022-01-12 16:14:40|2981.54|2981.54|2981.54|2981.54|2981.54|2981.54|2981.54|2981.54|0
1642004090000|2022-01-12 16:14:50|2981.39|2981.39|2981.39|2981.39|2981.39|2981.39|2981.39|2981.39|0
1642004100000|2022-01-12 16:15:00|2981.32|2981.32|2980.53|2980.53|2981.32|2981.32|2980.53|2980.53|0
1642004110000|2022-01-12 16:15:10|2980.83|2980.83|2980.76|2980.76|2980.83|2980.83|2980.76|2980.76|0
1642004120000|2022-01-12 16:15:20|2980.45|2980.45|2980.61|2980.61|2980.66|2980.66|2980.45|2980.45|0
1642004130000|2022-01-12 16:15:30|2980.29|2980.29|2979.56|2979.56|2980.29|2980.29|2979.56|2979.56|0
1642004140000|2022-01-12 16:15:40|2979.67|2979.67|2979.67|2979.67|2979.67|2979.67|2979.67|2979.67|0
1642004150000|2022-01-12 16:15:50|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|2979.8|0
1642004160000|2022-01-12 16:16:00|2979.5|2979.5|2979.65|2979.65|2979.65|2979.65|2979.5|2979.5|0
1642004170000|2022-01-12 16:16:10|2979.5|2979.5|2979.24|2979.24|2979.5|2979.5|2979.09|2979.09|0
1642004180000|2022-01-12 16:16:20|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|2979.38|0
1642004190000|2022-01-12 16:16:30|2979.08|2979.08|2979.15|2979.15|2979.15|2979.15|2979|2979|0
1642004210000|2022-01-12 16:16:50|2979.09|2979.09|2979.23|2979.23|2979.32|2979.32|2979.09|2979.09|0
1642004220000|2022-01-12 16:17:00|2979.1|2979.1|2978.31|2978.31|2979.1|2979.1|2978.31|2978.31|0
1642004230000|2022-01-12 16:17:10|2978.46|2978.46|2978.78|2978.78|2978.78|2978.78|2978.46|2978.46|0
1642004240000|2022-01-12 16:17:20|2978.94|2978.94|2979.91|2979.91|2979.91|2979.91|2978.94|2978.94|0
1642004250000|2022-01-12 16:17:30|2979.59|2979.59|2979.75|2979.75|2979.75|2979.75|2979.59|2979.59|0
1642004260000|2022-01-12 16:17:40|2979.67|2979.67|2979.67|2979.67|2979.67|2979.67|2979.67|2979.67|0
1642004270000|2022-01-12 16:17:50|2979.51|2979.51|2980.3|2980.3|2980.3|2980.3|2979.51|2979.51|0
1642004280000|2022-01-12 16:18:00|2980.23|2980.23|2980.23|2980.23|2980.23|2980.23|2980.23|2980.23|0
1642004290000|2022-01-12 16:18:10|2980.39|2980.39|2980.23|2980.23|2980.39|2980.39|2980.23|2980.23|0
1642004300000|2022-01-12 16:18:20|2980.07|2980.07|2980.07|2980.07|2980.07|2980.07|2980.07|2980.07|0
1642004310000|2022-01-12 16:18:30|2980.22|2980.22|2980.51|2980.51|2980.51|2980.51|2980.22|2980.22|0
1642004330000|2022-01-12 16:18:50|2980.73|2980.73|2980.89|2980.89|2980.97|2980.97|2980.6|2980.6|0
1642004340000|2022-01-12 16:19:00|2981.21|2981.21|2981.21|2981.21|2981.21|2981.21|2981.21|2981.21|0
1642004350000|2022-01-12 16:19:10|2981.25|2981.25|2981.25|2981.25|2981.25|2981.25|2981.25|2981.25|0
1642004360000|2022-01-12 16:19:20|2981.31|2981.31|2981.33|2981.33|2981.33|2981.33|2981.2|2981.2|0
1642004370000|2022-01-12 16:19:30|2981.46|2981.46|2981.77|2981.77|2981.77|2981.77|2981.46|2981.46|0
1642004380000|2022-01-12 16:19:40|2981.84|2981.84|2982.18|2982.18|2982.18|2982.18|2981.84|2981.84|0
1642004390000|2022-01-12 16:19:50|2982.03|2982.03|2981.91|2981.91|2982.03|2982.03|2981.91|2981.91|0
1642004400000|2022-01-12 16:20:00|2981.94|2981.94|2981.82|2981.82|2982.17|2982.17|2981.82|2981.82|0
1642004410000|2022-01-12 16:20:10|2981.77|2981.77|2981.45|2981.45|2981.77|2981.77|2981.45|2981.45|0
1642004420000|2022-01-12 16:20:20|2981.39|2981.39|2981.43|2981.43|2981.43|2981.43|2981.36|2981.36|0
1642004430000|2022-01-12 16:20:30|2981.32|2981.32|2981.21|2981.21|2981.32|2981.32|2981.21|2981.21|0
1642004440000|2022-01-12 16:20:40|2981.26|2981.26|2981.99|2981.99|2981.99|2981.99|2981.26|2981.26|0
1642004450000|2022-01-12 16:20:50|2982.1|2982.1|2982.22|2982.22|2982.22|2982.22|2982.1|2982.1|0
1642004460000|2022-01-12 16:21:00|2981.96|2981.96|2981.51|2981.51|2981.96|2981.96|2981.51|2981.51|0
1642004470000|2022-01-12 16:21:10|2981.29|2981.29|2981.25|2981.25|2981.4|2981.4|2981.24|2981.24|0
1642004490000|2022-01-12 16:21:30|2981.1|2981.1|2981.38|2981.38|2981.38|2981.38|2981.1|2981.1|0
1642004500000|2022-01-12 16:21:40|2981.22|2981.22|2981.22|2981.22|2981.22|2981.22|2981.22|2981.22|0
1642004510000|2022-01-12 16:21:50|2981.37|2981.37|2981.22|2981.22|2981.37|2981.37|2981.22|2981.22|0
1642004520000|2022-01-12 16:22:00|2981.38|2981.38|2981.53|2981.53|2981.53|2981.53|2981.38|2981.38|0
1642004530000|2022-01-12 16:22:10|2981.46|2981.46|2981.31|2981.31|2981.46|2981.46|2981.31|2981.31|0
1642004550000|2022-01-12 16:22:30|2981.23|2981.23|2981.08|2981.08|2981.23|2981.23|2980.83|2980.83|0
1642004560000|2022-01-12 16:22:40|2980.96|2980.96|2981.05|2981.05|2981.05|2981.05|2980.85|2980.85|0
1642004570000|2022-01-12 16:22:50|2980.89|2980.89|2980.89|2980.89|2980.89|2980.89|2980.89|2980.89|0
1642004580000|2022-01-12 16:23:00|2981|2981|2980.89|2980.89|2981|2981|2980.89|2980.89|0
1642004590000|2022-01-12 16:23:10|2980.96|2980.96|2980.96|2980.96|2980.96|2980.96|2980.96|2980.96|0
1642004600000|2022-01-12 16:23:20|2981.04|2981.04|2980.84|2980.84|2981.11|2981.11|2980.69|2980.69|0
1642004610000|2022-01-12 16:23:30|2981|2981|2981.03|2981.03|2981.03|2981.03|2980.88|2980.88|0
1642004620000|2022-01-12 16:23:40|2980.93|2980.93|2980.91|2980.91|2980.98|2980.98|2980.91|2980.91|0
1642004630000|2022-01-12 16:23:50|2980.75|2980.75|2980.91|2980.91|2980.91|2980.91|2980.75|2980.75|0
1642004640000|2022-01-12 16:24:00|2980.8|2980.8|2980.29|2980.29|2980.8|2980.8|2980.29|2980.29|0
1642004650000|2022-01-12 16:24:10|2980.17|2980.17|2980.53|2980.53|2980.57|2980.57|2980.17|2980.17|0
1642004660000|2022-01-12 16:24:20|2980.66|2980.66|2980.86|2980.86|2980.86|2980.86|2980.66|2980.66|0
1642004670000|2022-01-12 16:24:30|2980.73|2980.73|2980.79|2980.79|2980.79|2980.79|2980.73|2980.73|0
1642004680000|2022-01-12 16:24:40|2980.64|2980.64|2980.56|2980.56|2980.64|2980.64|2980.56|2980.56|0
1642004690000|2022-01-12 16:24:50|2980.72|2980.72|2980.87|2980.87|2980.87|2980.87|2980.56|2980.56|0
1642004700000|2022-01-12 16:25:00|2981.01|2981.01|2980.64|2980.64|2981.01|2981.01|2980.64|2980.64|0
1642004710000|2022-01-12 16:25:10|2980.49|2980.49|2980.37|2980.37|2980.65|2980.65|2980.37|2980.37|0
1642004720000|2022-01-12 16:25:20|2980.52|2980.52|2980.16|2980.16|2980.52|2980.52|2980.02|2980.02|0
1642004730000|2022-01-12 16:25:30|2980.47|2980.47|2980.41|2980.41|2980.71|2980.71|2980.41|2980.41|0
1642004740000|2022-01-12 16:25:40|2980.52|2980.52|2980.52|2980.52|2980.68|2980.68|2980.52|2980.52|0
1642004750000|2022-01-12 16:25:50|2980.82|2980.82|2980.82|2980.82|2980.82|2980.82|2980.82|2980.82|0
1642004760000|2022-01-12 16:26:00|2980.75|2980.75|2980.87|2980.87|2980.87|2980.87|2980.75|2980.75|0
1642004770000|2022-01-12 16:26:10|2981.02|2981.02|2980.72|2980.72|2981.02|2981.02|2980.72|2980.72|0
1642004780000|2022-01-12 16:26:20|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|0
1642004790000|2022-01-12 16:26:30|2980.72|2980.72|2980.72|2980.72|2980.72|2980.72|2980.57|2980.57|0
1642004810000|2022-01-12 16:26:50|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|2980.79|0
1642004820000|2022-01-12 16:27:00|2980.68|2980.68|2980.05|2980.05|2980.68|2980.68|2980.05|2980.05|0
1642004830000|2022-01-12 16:27:10|2980.12|2980.12|2979.89|2979.89|2980.12|2980.12|2979.81|2979.81|0
1642004840000|2022-01-12 16:27:20|2979.77|2979.77|2979.59|2979.59|2979.93|2979.93|2979.59|2979.59|0
1642004850000|2022-01-12 16:27:30|2979.47|2979.47|2979.42|2979.42|2979.55|2979.55|2979.42|2979.42|0
1642004860000|2022-01-12 16:27:40|2979.65|2979.65|2979.42|2979.42|2979.65|2979.65|2979.42|2979.42|0
1642004870000|2022-01-12 16:27:50|2979.58|2979.58|2979.09|2979.09|2979.58|2979.58|2979.09|2979.09|0
1642004880000|2022-01-12 16:28:00|2979.22|2979.22|2978.47|2978.47|2979.22|2979.22|2978.17|2978.17|0
1642004890000|2022-01-12 16:28:10|2978.17|2978.17|2978.34|2978.34|2978.61|2978.61|2978.17|2978.17|0
1642004900000|2022-01-12 16:28:20|2978.65|2978.65|2978.34|2978.34|2978.8|2978.8|2978.34|2978.34|0
1642004910000|2022-01-12 16:28:30|2978.65|2978.65|2978.4|2978.4|2978.65|2978.65|2978.34|2978.34|0
1642004920000|2022-01-12 16:28:40|2978.46|2978.46|2978.37|2978.37|2978.68|2978.68|2978.34|2978.34|0
1642004930000|2022-01-12 16:28:50|2978.68|2978.68|2978.84|2978.84|2978.84|2978.84|2978.68|2978.68|0
1642004940000|2022-01-12 16:29:00|2978.99|2978.99|2979.06|2979.06|2979.06|2979.06|2978.78|2978.78|0
1642004950000|2022-01-12 16:29:10|2979.2|2979.2|2979.44|2979.44|2979.44|2979.44|2979.2|2979.2|0
1642004960000|2022-01-12 16:29:20|2979.6|2979.6|2979.99|2979.99|2980.06|2980.06|2979.6|2979.6|0
1642004970000|2022-01-12 16:29:30|2979.9|2979.9|2980.33|2980.33|2980.52|2980.52|2979.9|2979.9|0
1642004980000|2022-01-12 16:29:40|2980.26|2980.26|2978.97|2978.97|2980.26|2980.26|2978.97|2978.97|0
1642004990000|2022-01-12 16:29:50|2979.12|2979.12|2979.43|2979.43|2979.64|2979.64|2978.96|2978.96|0
1642061700000|2022-01-13 08:15:00|2957.07|2957.07|2956.92|2956.92|2957.07|2957.07|2956.77|2956.77|0
1642061710000|2022-01-13 08:15:10|2957.07|2957.07|2956.75|2956.75|2957.07|2957.07|2956.59|2956.59|0
1642061720000|2022-01-13 08:15:20|2956.22|2956.22|2956.69|2956.69|2956.69|2956.69|2956.22|2956.22|0
1642061730000|2022-01-13 08:15:30|2957.22|2957.22|2957.22|2957.22|2957.22|2957.22|2957.22|2957.22|0
1642061740000|2022-01-13 08:15:40|2957.16|2957.16|2957.16|2957.16|2957.16|2957.16|2957.16|2957.16|0
1642061750000|2022-01-13 08:15:50|2957.4|2957.4|2957.69|2957.69|2957.69|2957.69|2957.4|2957.4|0
1642061760000|2022-01-13 08:16:00|2957.58|2957.58|2957.15|2957.15|2957.58|2957.58|2957.15|2957.15|0
1642061770000|2022-01-13 08:16:10|2957.41|2957.41|2960.89|2960.89|2960.9|2960.9|2957.41|2957.41|0
1642061780000|2022-01-13 08:16:20|2960.65|2960.65|2960.65|2960.65|2960.65|2960.65|2960.65|2960.65|0
1642061790000|2022-01-13 08:16:30|2960.53|2960.53|2960.53|2960.53|2960.53|2960.53|2960.53|2960.53|0
1642061800000|2022-01-13 08:16:40|2960.99|2960.99|2960.75|2960.75|2960.99|2960.99|2960.75|2960.75|0
1642061810000|2022-01-13 08:16:50|2960.9|2960.9|2961.15|2961.15|2961.36|2961.36|2960.9|2960.9|0
1642061820000|2022-01-13 08:17:00|2960.69|2960.69|2960.56|2960.56|2960.69|2960.69|2960.32|2960.32|0
1642061830000|2022-01-13 08:17:10|2960.62|2960.62|2960.62|2960.62|2960.62|2960.62|2960.62|2960.62|0
1642061840000|2022-01-13 08:17:20|2960.56|2960.56|2960.56|2960.56|2960.56|2960.56|2960.56|2960.56|0
1642061850000|2022-01-13 08:17:30|2960.44|2960.44|2960.5|2960.5|2960.5|2960.5|2960.44|2960.44|0
1642061860000|2022-01-13 08:17:40|2960.66|2960.66|2960.99|2960.99|2960.99|2960.99|2960.62|2960.62|0
1642061870000|2022-01-13 08:17:50|2961.36|2961.36|2961.72|2961.72|2961.72|2961.72|2961.36|2961.36|0
1642061880000|2022-01-13 08:18:00|2961.24|2961.24|2959.98|2959.98|2961.24|2961.24|2959.98|2959.98|0
1642061890000|2022-01-13 08:18:10|2959.64|2959.64|2959.64|2959.64|2959.64|2959.64|2959.64|2959.64|0
1642061900000|2022-01-13 08:18:20|2959.11|2959.11|2959.11|2959.11|2959.11|2959.11|2959.11|2959.11|0
1642061910000|2022-01-13 08:18:30|2959.48|2959.48|2958.66|2958.66|2959.48|2959.48|2958.66|2958.66|0
1642061930000|2022-01-13 08:18:50|2958.53|2958.53|2958.53|2958.53|2958.53|2958.53|2958.53|2958.53|0
1642061940000|2022-01-13 08:19:00|2958.41|2958.41|2959.13|2959.13|2959.13|2959.13|2958.41|2958.41|0
1642061960000|2022-01-13 08:19:20|2959.26|2959.26|2958.94|2958.94|2959.89|2959.89|2958.94|2958.94|0
1642061970000|2022-01-13 08:19:30|2959.55|2959.55|2960.62|2960.62|2960.62|2960.62|2959.55|2959.55|0
1642061980000|2022-01-13 08:19:40|2961.25|2961.25|2961.68|2961.68|2961.68|2961.68|2961.25|2961.25|0
1642061990000|2022-01-13 08:19:50|2961.54|2961.54|2961.87|2961.87|2961.87|2961.87|2961.54|2961.54|0
1642062000000|2022-01-13 08:20:00|2962.64|2962.64|2962.52|2962.52|2962.64|2962.64|2962.52|2962.52|0
1642062010000|2022-01-13 08:20:10|2962.68|2962.68|2962.52|2962.52|2963.25|2963.25|2962.52|2962.52|0
1642062020000|2022-01-13 08:20:20|2962.4|2962.4|2962.3|2962.3|2962.4|2962.4|2962.27|2962.27|0
1642062030000|2022-01-13 08:20:30|2962.57|2962.57|2962.7|2962.7|2962.7|2962.7|2962.57|2962.57|0
1642062040000|2022-01-13 08:20:40|2962.63|2962.63|2962.7|2962.7|2962.7|2962.7|2962.63|2962.63|0
1642062050000|2022-01-13 08:20:50|2962.38|2962.38|2962.52|2962.52|2962.52|2962.52|2962.38|2962.38|0
1642062060000|2022-01-13 08:21:00|2962.3|2962.3|2960.98|2960.98|2962.3|2962.3|2960.98|2960.98|0
1642062070000|2022-01-13 08:21:10|2960.21|2960.21|2960.51|2960.51|2960.51|2960.51|2960.21|2960.21|0
1642062080000|2022-01-13 08:21:20|2960.23|2960.23|2960.23|2960.23|2960.23|2960.23|2960.23|2960.23|0
1642062090000|2022-01-13 08:21:30|2959.59|2959.59|2959.59|2959.59|2959.59|2959.59|2959.59|2959.59|0
1642062100000|2022-01-13 08:21:40|2958.98|2958.98|2958.98|2958.98|2958.98|2958.98|2958.98|2958.98|0
1642062110000|2022-01-13 08:21:50|2959.35|2959.35|2959.23|2959.23|2959.35|2959.35|2958.98|2958.98|0
1642062120000|2022-01-13 08:22:00|2959.15|2959.15|2959.15|2959.15|2959.15|2959.15|2959.15|2959.15|0
1642062130000|2022-01-13 08:22:10|2958.85|2958.85|2958.04|2958.04|2958.85|2958.85|2958.04|2958.04|0
1642062140000|2022-01-13 08:22:20|2958.1|2958.1|2958.16|2958.16|2958.16|2958.16|2958.1|2958.1|0
1642062160000|2022-01-13 08:22:40|2957.69|2957.69|2957.75|2957.75|2957.75|2957.75|2957.69|2957.69|0
1642062170000|2022-01-13 08:22:50|2957.87|2957.87|2957.87|2957.87|2957.87|2957.87|2957.87|2957.87|0
1642062180000|2022-01-13 08:23:00|2957.99|2957.99|2955.66|2955.66|2957.99|2957.99|2955.66|2955.66|0
1642062190000|2022-01-13 08:23:10|2956.15|2956.15|2956.15|2956.15|2956.15|2956.15|2955.78|2955.78|0
1642062200000|2022-01-13 08:23:20|2956.39|2956.39|2956.52|2956.52|2956.52|2956.52|2956.39|2956.39|0
1642062220000|2022-01-13 08:23:40|2956.65|2956.65|2956.78|2956.78|2956.78|2956.78|2956.65|2956.65|0
1642062230000|2022-01-13 08:23:50|2956.52|2956.52|2956.39|2956.39|2956.52|2956.52|2956.39|2956.39|0
1642062240000|2022-01-13 08:24:00|2956.66|2956.66|2956.76|2956.76|2956.92|2956.92|2956.51|2956.51|0
1642062250000|2022-01-13 08:24:10|2958.13|2958.13|2957|2957|2958.13|2958.13|2957|2957|0
1642062260000|2022-01-13 08:24:20|2956.53|2956.53|2956.4|2956.4|2956.53|2956.53|2956.4|2956.4|0
1642062270000|2022-01-13 08:24:30|2956.24|2956.24|2956.24|2956.24|2956.24|2956.24|2956.24|2956.24|0
1642062280000|2022-01-13 08:24:40|2955.65|2955.65|2955.34|2955.34|2955.65|2955.65|2954.97|2954.97|0
1642062290000|2022-01-13 08:24:50|2955.46|2955.46|2956.94|2956.94|2957.84|2957.84|2955.46|2955.46|0
1642062300000|2022-01-13 08:25:00|2956.78|2956.78|2955|2955|2956.78|2956.78|2955|2955|0
1642062310000|2022-01-13 08:25:10|2955.12|2955.12|2955.17|2955.17|2955.31|2955.31|2955.12|2955.12|0
1642062330000|2022-01-13 08:25:30|2955.48|2955.48|2955.85|2955.85|2955.85|2955.85|2955.48|2955.48|0
1642062340000|2022-01-13 08:25:40|2956.15|2956.15|2956.15|2956.15|2956.15|2956.15|2956.15|2956.15|0
1642062350000|2022-01-13 08:25:50|2955.82|2955.82|2955.82|2955.82|2955.82|2955.82|2955.82|2955.82|0
1642062360000|2022-01-13 08:26:00|2955.66|2955.66|2956.25|2956.25|2956.49|2956.49|2955.66|2955.66|0
1642062370000|2022-01-13 08:26:10|2956.49|2956.49|2956.86|2956.86|2957.23|2957.23|2956.49|2956.49|0
1642062380000|2022-01-13 08:26:20|2956.98|2956.98|2957.29|2957.29|2957.29|2957.29|2956.86|2956.86|0
1642062390000|2022-01-13 08:26:30|2957.45|2957.45|2957.42|2957.42|2957.45|2957.45|2957.17|2957.17|0
1642062410000|2022-01-13 08:26:50|2957.54|2957.54|2957.65|2957.65|2957.65|2957.65|2957.54|2957.54|0
1642062420000|2022-01-13 08:27:00|2957.5|2957.5|2957.82|2957.82|2958.1|2958.1|2957.5|2957.5|0
1642062430000|2022-01-13 08:27:10|2957.97|2957.97|2958.06|2958.06|2958.71|2958.71|2957.97|2957.97|0
1642062440000|2022-01-13 08:27:20|2958.24|2958.24|2958.09|2958.09|2958.24|2958.24|2958.09|2958.09|0
1642062460000|2022-01-13 08:27:40|2957.85|2957.85|2958.1|2958.1|2958.22|2958.22|2957.85|2957.85|0
1642062470000|2022-01-13 08:27:50|2957.84|2957.84|2957.81|2957.81|2957.84|2957.84|2957.7|2957.7|0
1642062480000|2022-01-13 08:28:00|2957.68|2957.68|2957.75|2957.75|2957.75|2957.75|2957.68|2957.68|0
1642062490000|2022-01-13 08:28:10|2958.07|2958.07|2957.91|2957.91|2958.07|2958.07|2957.91|2957.91|0
1642062500000|2022-01-13 08:28:20|2957.8|2957.8|2957.55|2957.55|2957.8|2957.8|2957.55|2957.55|0
1642062510000|2022-01-13 08:28:30|2957.09|2957.09|2956.97|2956.97|2957.09|2957.09|2956.97|2956.97|0
1642062520000|2022-01-13 08:28:40|2957.03|2957.03|2957.03|2957.03|2957.03|2957.03|2957.03|2957.03|0
1642062530000|2022-01-13 08:28:50|2956.96|2956.96|2956.96|2956.96|2956.96|2956.96|2956.96|2956.96|0
1642062540000|2022-01-13 08:29:00|2956.83|2956.83|2957.2|2957.2|2957.2|2957.2|2956.83|2956.83|0
1642062550000|2022-01-13 08:29:10|2957.45|2957.45|2957.2|2957.2|2957.45|2957.45|2957.2|2957.2|0
1642062560000|2022-01-13 08:29:20|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|2956.94|0
1642062580000|2022-01-13 08:29:40|2957.06|2957.06|2957.43|2957.43|2957.43|2957.43|2957.06|2957.06|0
1642062590000|2022-01-13 08:29:50|2957.3|2957.3|2957.62|2957.62|2957.62|2957.62|2957.3|2957.3|0
1642062600000|2022-01-13 08:30:00|2957.01|2957.01|2957.17|2957.17|2957.3|2957.3|2957.01|2957.01|0
1642062610000|2022-01-13 08:30:10|2957.02|2957.02|2956.86|2956.86|2957.17|2957.17|2956.71|2956.71|0
1642062620000|2022-01-13 08:30:20|2956.71|2956.71|2955.71|2955.71|2956.71|2956.71|2955.55|2955.55|0
1642062630000|2022-01-13 08:30:30|2955.46|2955.46|2955.06|2955.06|2955.46|2955.46|2955.06|2955.06|0
1642062640000|2022-01-13 08:30:40|2955.3|2955.3|2955.3|2955.3|2955.3|2955.3|2955.3|2955.3|0
1642062650000|2022-01-13 08:30:50|2955.79|2955.79|2955.67|2955.67|2955.91|2955.91|2955.67|2955.67|0
1642062660000|2022-01-13 08:31:00|2955.03|2955.03|2954.71|2954.71|2955.03|2955.03|2954.71|2954.71|0
1642062670000|2022-01-13 08:31:10|2955.19|2955.19|2954.58|2954.58|2955.51|2955.51|2954.58|2954.58|0
1642062680000|2022-01-13 08:31:20|2954.74|2954.74|2954.74|2954.74|2954.74|2954.74|2954.74|2954.74|0
1642062690000|2022-01-13 08:31:30|2954.66|2954.66|2955.14|2955.14|2955.14|2955.14|2954.66|2954.66|0
1642062700000|2022-01-13 08:31:40|2955.26|2955.26|2955.26|2955.26|2955.39|2955.39|2955.26|2955.26|0
1642062710000|2022-01-13 08:31:50|2955.22|2955.22|2955.22|2955.22|2955.32|2955.32|2954.86|2954.86|0
1642062720000|2022-01-13 08:32:00|2955.11|2955.11|2955.04|2955.04|2955.11|2955.11|2955.04|2955.04|0
1642062730000|2022-01-13 08:32:10|2955.54|2955.54|2955.3|2955.3|2955.54|2955.54|2955.3|2955.3|0
1642062740000|2022-01-13 08:32:20|2955.58|2955.58|2955.45|2955.45|2955.72|2955.72|2955.45|2955.45|0
1642062750000|2022-01-13 08:32:30|2955.21|2955.21|2955.08|2955.08|2955.32|2955.32|2955.08|2955.08|0
1642062770000|2022-01-13 08:32:50|2954.95|2954.95|2954.95|2954.95|2954.95|2954.95|2954.95|2954.95|0
1642062780000|2022-01-13 08:33:00|2954.63|2954.63|2954.23|2954.23|2954.63|2954.63|2954.23|2954.23|0
1642062790000|2022-01-13 08:33:10|2954.16|2954.16|2954.16|2954.16|2954.16|2954.16|2954.16|2954.16|0
1642062840000|2022-01-13 08:34:00|2953.84|2953.84|2954.21|2954.21|2954.21|2954.21|2953.84|2953.84|0
1642062850000|2022-01-13 08:34:10|2954.09|2954.09|2954.32|2954.32|2954.32|2954.32|2954.09|2954.09|0
1642062860000|2022-01-13 08:34:20|2954.27|2954.27|2954.27|2954.27|2954.27|2954.27|2954.27|2954.27|0
1642062890000|2022-01-13 08:34:50|2954.14|2954.14|2952.76|2952.76|2954.14|2954.14|2952.76|2952.76|0
1642062900000|2022-01-13 08:35:00|2952.52|2952.52|2952.66|2952.66|2952.73|2952.73|2952.45|2952.45|0
1642062910000|2022-01-13 08:35:10|2952.54|2952.54|2951.77|2951.77|2952.54|2952.54|2951.77|2951.77|0
1642062920000|2022-01-13 08:35:20|2951.92|2951.92|2951.7|2951.7|2951.92|2951.92|2951.7|2951.7|0
1642062940000|2022-01-13 08:35:40|2951.58|2951.58|2951.58|2951.58|2951.58|2951.58|2951.58|2951.58|0
1642062960000|2022-01-13 08:36:00|2951.42|2951.42|2950.02|2950.02|2951.42|2951.42|2950.02|2950.02|0
1642062970000|2022-01-13 08:36:10|2949.9|2949.9|2949.9|2949.9|2949.9|2949.9|2949.9|2949.9|0
1642062980000|2022-01-13 08:36:20|2949.42|2949.42|2949.29|2949.29|2949.42|2949.42|2949.29|2949.29|0
1642062990000|2022-01-13 08:36:30|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|2949.06|0
1642063000000|2022-01-13 08:36:40|2948.9|2948.9|2948.62|2948.62|2949.02|2949.02|2948.62|2948.62|0
1642063010000|2022-01-13 08:36:50|2948.38|2948.38|2948.23|2948.23|2948.6|2948.6|2948.23|2948.23|0
1642063020000|2022-01-13 08:37:00|2948.1|2948.1|2947.96|2947.96|2948.16|2948.16|2947.48|2947.48|0
1642063030000|2022-01-13 08:37:10|2948.09|2948.09|2948.23|2948.23|2948.23|2948.23|2948.09|2948.09|0
1642063040000|2022-01-13 08:37:20|2948.26|2948.26|2948.15|2948.15|2948.26|2948.26|2948.15|2948.15|0
1642063050000|2022-01-13 08:37:30|2948.28|2948.28|2948.26|2948.26|2948.28|2948.28|2948.26|2948.26|0
1642063060000|2022-01-13 08:37:40|2948.58|2948.58|2948.58|2948.58|2948.58|2948.58|2948.58|2948.58|0
1642063070000|2022-01-13 08:37:50|2948.74|2948.74|2948.74|2948.74|2948.74|2948.74|2948.74|2948.74|0
1642063080000|2022-01-13 08:38:00|2948.21|2948.21|2948.21|2948.21|2948.21|2948.21|2948.21|2948.21|0
1642063090000|2022-01-13 08:38:10|2947.84|2947.84|2947.7|2947.7|2948.31|2948.31|2947.7|2947.7|0
1642063100000|2022-01-13 08:38:20|2947.96|2947.96|2947.72|2947.72|2948.09|2948.09|2947.72|2947.72|0
1642063110000|2022-01-13 08:38:30|2948.09|2948.09|2948.21|2948.21|2948.21|2948.21|2948.09|2948.09|0
1642063120000|2022-01-13 08:38:40|2948.43|2948.43|2948.19|2948.19|2948.43|2948.43|2948.19|2948.19|0
1642063140000|2022-01-13 08:39:00|2947.7|2947.7|2947.33|2947.33|2947.7|2947.7|2947.33|2947.33|0
1642063150000|2022-01-13 08:39:10|2947.45|2947.45|2947.95|2947.95|2947.95|2947.95|2947.21|2947.21|0
1642063160000|2022-01-13 08:39:20|2947.82|2947.82|2946.51|2946.51|2947.82|2947.82|2946.51|2946.51|0
1642063170000|2022-01-13 08:39:30|2946.14|2946.14|2946.02|2946.02|2946.14|2946.14|2946.02|2946.02|0
1642063180000|2022-01-13 08:39:40|2946.14|2946.14|2946.14|2946.14|2946.14|2946.14|2946.14|2946.14|0
1642063200000|2022-01-13 08:40:00|2946.42|2946.42|2947.21|2947.21|2947.21|2947.21|2946.42|2946.42|0
1642063210000|2022-01-13 08:40:10|2946.73|2946.73|2946.03|2946.03|2946.73|2946.73|2946.03|2946.03|0
1642063220000|2022-01-13 08:40:20|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|0
1642063250000|2022-01-13 08:40:50|2946.02|2946.02|2946.03|2946.03|2946.03|2946.03|2945.9|2945.9|0
1642063260000|2022-01-13 08:41:00|2945.9|2945.9|2945.24|2945.24|2945.9|2945.9|2945.12|2945.12|0
1642063270000|2022-01-13 08:41:10|2945.02|2945.02|2945.01|2945.01|2945.02|2945.02|2944.55|2944.55|0
1642063280000|2022-01-13 08:41:20|2945.26|2945.26|2944.79|2944.79|2945.26|2945.26|2944.79|2944.79|0
1642063290000|2022-01-13 08:41:30|2944.68|2944.68|2944.68|2944.68|2944.68|2944.68|2944.68|2944.68|0
1642063310000|2022-01-13 08:41:50|2944.31|2944.31|2944.39|2944.39|2944.39|2944.39|2944.25|2944.25|0
1642063320000|2022-01-13 08:42:00|2944.27|2944.27|2943.67|2943.67|2944.27|2944.27|2943.67|2943.67|0
1642063330000|2022-01-13 08:42:10|2943.54|2943.54|2943.48|2943.48|2943.74|2943.74|2943.37|2943.37|0
1642063340000|2022-01-13 08:42:20|2943.22|2943.22|2942.9|2942.9|2943.22|2943.22|2942.74|2942.74|0
1642063350000|2022-01-13 08:42:30|2942.78|2942.78|2943.09|2943.09|2943.25|2943.25|2942.78|2942.78|0
1642063360000|2022-01-13 08:42:40|2943.21|2943.21|2943.47|2943.47|2943.47|2943.47|2943.21|2943.21|0
1642063370000|2022-01-13 08:42:50|2943.59|2943.59|2943.86|2943.86|2943.86|2943.86|2943.59|2943.59|0
1642063380000|2022-01-13 08:43:00|2943.7|2943.7|2943.87|2943.87|2944.22|2944.22|2943.46|2943.46|0
1642063390000|2022-01-13 08:43:10|2943.74|2943.74|2943.99|2943.99|2943.99|2943.99|2943.74|2943.74|0
1642063400000|2022-01-13 08:43:20|2944.11|2944.11|2944.11|2944.11|2944.11|2944.11|2944.11|2944.11|0
1642063410000|2022-01-13 08:43:30|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|2943.87|0
1642063420000|2022-01-13 08:43:40|2943.62|2943.62|2943.46|2943.46|2943.62|2943.62|2943.46|2943.46|0
1642063440000|2022-01-13 08:44:00|2943.31|2943.31|2942.51|2942.51|2943.31|2943.31|2942.51|2942.51|0
1642063460000|2022-01-13 08:44:20|2942.94|2942.94|2943.1|2943.1|2943.1|2943.1|2942.94|2942.94|0
1642063470000|2022-01-13 08:44:30|2943.47|2943.47|2944.44|2944.44|2944.56|2944.56|2943.1|2943.1|0
1642063480000|2022-01-13 08:44:40|2944.19|2944.19|2945.03|2945.03|2945.03|2945.03|2943.84|2943.84|0
1642063490000|2022-01-13 08:44:50|2944.78|2944.78|2944.66|2944.66|2944.78|2944.78|2944.66|2944.66|0
1642063500000|2022-01-13 08:45:00|2944.03|2944.03|2944.08|2944.08|2944.16|2944.16|2943.27|2943.27|0
1642063510000|2022-01-13 08:45:10|2943.94|2943.94|2945.33|2945.33|2945.33|2945.33|2943.94|2943.94|0
1642063520000|2022-01-13 08:45:20|2945.26|2945.26|2945.99|2945.99|2946.23|2946.23|2945.26|2945.26|0
1642063530000|2022-01-13 08:45:30|2946.39|2946.39|2946.39|2946.39|2946.39|2946.39|2946.39|2946.39|0
1642063540000|2022-01-13 08:45:40|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|0
1642063560000|2022-01-13 08:46:00|2946.36|2946.36|2945.59|2945.59|2946.57|2946.57|2945.45|2945.45|0
1642063570000|2022-01-13 08:46:10|2945.83|2945.83|2945.7|2945.7|2945.83|2945.83|2945.46|2945.46|0
1642063590000|2022-01-13 08:46:30|2945.58|2945.58|2945.7|2945.7|2945.7|2945.7|2945.58|2945.58|0
1642063600000|2022-01-13 08:46:40|2945.07|2945.07|2943.68|2943.68|2945.07|2945.07|2943.68|2943.68|0
1642063610000|2022-01-13 08:46:50|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|0
1642063620000|2022-01-13 08:47:00|2944.7|2944.7|2944.63|2944.63|2944.79|2944.79|2944.48|2944.48|0
1642063630000|2022-01-13 08:47:10|2944.76|2944.76|2945.66|2945.66|2945.66|2945.66|2944.76|2944.76|0
1642063640000|2022-01-13 08:47:20|2945.97|2945.97|2946.33|2946.33|2946.33|2946.33|2945.97|2945.97|0
1642063650000|2022-01-13 08:47:30|2946.08|2946.08|2945.76|2945.76|2946.08|2946.08|2945.76|2945.76|0
1642063660000|2022-01-13 08:47:40|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|0
1642063670000|2022-01-13 08:47:50|2945.74|2945.74|2945.49|2945.49|2945.74|2945.74|2945.49|2945.49|0
1642063680000|2022-01-13 08:48:00|2945.86|2945.86|2945.86|2945.86|2945.86|2945.86|2945.86|2945.86|0
1642063690000|2022-01-13 08:48:10|2946.17|2946.17|2946.17|2946.17|2946.17|2946.17|2946.17|2946.17|0
1642063710000|2022-01-13 08:48:30|2946.06|2946.06|2946.03|2946.03|2946.15|2946.15|2945.66|2945.66|0
1642063720000|2022-01-13 08:48:40|2945.88|2945.88|2944.95|2944.95|2945.88|2945.88|2944.83|2944.83|0
1642063730000|2022-01-13 08:48:50|2944.71|2944.71|2944.59|2944.59|2944.71|2944.71|2944.46|2944.46|0
1642063740000|2022-01-13 08:49:00|2944.51|2944.51|2945.52|2945.52|2945.52|2945.52|2943.97|2943.97|0
1642063750000|2022-01-13 08:49:10|2945.64|2945.64|2946.6|2946.6|2946.6|2946.6|2945.64|2945.64|0
1642063760000|2022-01-13 08:49:20|2946.48|2946.48|2946.09|2946.09|2946.48|2946.48|2946.09|2946.09|0
1642063770000|2022-01-13 08:49:30|2945.97|2945.97|2945.97|2945.97|2945.97|2945.97|2945.97|2945.97|0
1642063780000|2022-01-13 08:49:40|2946.37|2946.37|2946.57|2946.57|2946.59|2946.59|2946.2|2946.2|0
1642063790000|2022-01-13 08:49:50|2946.69|2946.69|2946.69|2946.69|2946.69|2946.69|2946.69|2946.69|0
1642063800000|2022-01-13 08:50:00|2946.85|2946.85|2946.69|2946.69|2946.85|2946.85|2946.69|2946.69|0
1642063810000|2022-01-13 08:50:10|2946.54|2946.54|2946.54|2946.54|2946.54|2946.54|2946.54|2946.54|0
1642063820000|2022-01-13 08:50:20|2946.31|2946.31|2945.08|2945.08|2946.31|2946.31|2945.08|2945.08|0
1642063830000|2022-01-13 08:50:30|2945.03|2945.03|2945.03|2945.03|2945.03|2945.03|2945.03|2945.03|0
1642063840000|2022-01-13 08:50:40|2944.87|2944.87|2945.24|2945.24|2945.24|2945.24|2944.87|2944.87|0
1642063850000|2022-01-13 08:50:50|2945.39|2945.39|2945.39|2945.39|2945.39|2945.39|2945.39|2945.39|0
1642063860000|2022-01-13 08:51:00|2945|2945|2945|2945|2945|2945|2945|2945|0
1642063870000|2022-01-13 08:51:10|2945.16|2945.16|2945.16|2945.16|2945.16|2945.16|2945.16|2945.16|0
1642063880000|2022-01-13 08:51:20|2945.32|2945.32|2945.32|2945.32|2945.32|2945.32|2945.32|2945.32|0
1642063890000|2022-01-13 08:51:30|2945.68|2945.68|2947.29|2947.29|2947.29|2947.29|2945.68|2945.68|0
1642063900000|2022-01-13 08:51:40|2947.93|2947.93|2947.97|2947.97|2947.97|2947.97|2947.44|2947.44|0
1642063910000|2022-01-13 08:51:50|2947.85|2947.85|2947.97|2947.97|2947.97|2947.97|2947.85|2947.85|0
1642063920000|2022-01-13 08:52:00|2947.83|2947.83|2947.27|2947.27|2947.83|2947.83|2947.27|2947.27|0
1642063930000|2022-01-13 08:52:10|2946.9|2946.9|2946.9|2946.9|2946.9|2946.9|2946.9|2946.9|0
1642063940000|2022-01-13 08:52:20|2946.41|2946.41|2946.78|2946.78|2946.78|2946.78|2946.41|2946.41|0
1642063950000|2022-01-13 08:52:30|2946.14|2946.14|2946.14|2946.14|2946.14|2946.14|2946.14|2946.14|0
1642063960000|2022-01-13 08:52:40|2945.98|2945.98|2945.86|2945.86|2945.98|2945.98|2945.74|2945.74|0
1642063970000|2022-01-13 08:52:50|2945.98|2945.98|2945.74|2945.74|2945.98|2945.98|2945.74|2945.74|0
1642063980000|2022-01-13 08:53:00|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|0
1642064000000|2022-01-13 08:53:20|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|0
1642064050000|2022-01-13 08:54:10|2945.21|2945.21|2945.21|2945.21|2945.21|2945.21|2945.21|2945.21|0
1642064070000|2022-01-13 08:54:30|2944.89|2944.89|2944.89|2944.89|2944.89|2944.89|2944.89|2944.89|0
1642064090000|2022-01-13 08:54:50|2944.64|2944.64|2944.27|2944.27|2944.64|2944.64|2944.27|2944.27|0
1642064100000|2022-01-13 08:55:00|2943.85|2943.85|2943.42|2943.42|2943.85|2943.85|2943.36|2943.36|0
1642064110000|2022-01-13 08:55:10|2943.05|2943.05|2943.02|2943.02|2943.05|2943.05|2942.47|2942.47|0
1642064120000|2022-01-13 08:55:20|2942.71|2942.71|2941.8|2941.8|2942.71|2942.71|2941.8|2941.8|0
1642064130000|2022-01-13 08:55:30|2941.54|2941.54|2940.59|2940.59|2941.54|2941.54|2940.59|2940.59|0
1642064150000|2022-01-13 08:55:50|2940.96|2940.96|2940.5|2940.5|2941.36|2941.36|2940.5|2940.5|0
1642064160000|2022-01-13 08:56:00|2940.42|2940.42|2940.24|2940.24|2940.42|2940.42|2940.1|2940.1|0
1642064170000|2022-01-13 08:56:10|2940.52|2940.52|2939.91|2939.91|2940.66|2940.66|2939.82|2939.82|0
1642064180000|2022-01-13 08:56:20|2939.66|2939.66|2939.78|2939.78|2939.78|2939.78|2939.66|2939.66|0
1642064190000|2022-01-13 08:56:30|2939.85|2939.85|2939.85|2939.85|2939.85|2939.85|2939.85|2939.85|0
1642064200000|2022-01-13 08:56:40|2940.1|2940.1|2940.34|2940.34|2940.34|2940.34|2940.1|2940.1|0
1642064210000|2022-01-13 08:56:50|2940.59|2940.59|2940.61|2940.61|2940.61|2940.61|2940.34|2940.34|0
1642064220000|2022-01-13 08:57:00|2940.76|2940.76|2940.71|2940.71|2940.76|2940.76|2940.38|2940.38|0
1642064230000|2022-01-13 08:57:10|2940.87|2940.87|2940.71|2940.71|2940.96|2940.96|2940.71|2940.71|0
1642064240000|2022-01-13 08:57:20|2941.2|2941.2|2941.48|2941.48|2941.48|2941.48|2941.2|2941.2|0
1642064250000|2022-01-13 08:57:30|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|2941.85|0
1642064260000|2022-01-13 08:57:40|2941.24|2941.24|2941.47|2941.47|2941.47|2941.47|2941.24|2941.24|0
1642064270000|2022-01-13 08:57:50|2941.34|2941.34|2941.62|2941.62|2941.69|2941.69|2941.34|2941.34|0
1642064280000|2022-01-13 08:58:00|2941.93|2941.93|2941.56|2941.56|2942.2|2942.2|2941.56|2941.56|0
1642064290000|2022-01-13 08:58:10|2941.67|2941.67|2941.38|2941.38|2941.67|2941.67|2941.38|2941.38|0
1642064310000|2022-01-13 08:58:30|2941.69|2941.69|2942.32|2942.32|2942.32|2942.32|2941.69|2941.69|0
1642064320000|2022-01-13 08:58:40|2942.58|2942.58|2942.88|2942.88|2942.88|2942.88|2942.58|2942.58|0
1642064330000|2022-01-13 08:58:50|2942.72|2942.72|2942.72|2942.72|2942.72|2942.72|2942.72|2942.72|0
1642064340000|2022-01-13 08:59:00|2942.66|2942.66|2943.12|2943.12|2943.12|2943.12|2942.66|2942.66|0
1642064350000|2022-01-13 08:59:10|2943.37|2943.37|2943.85|2943.85|2943.85|2943.85|2943.37|2943.37|0
1642064370000|2022-01-13 08:59:30|2943.99|2943.99|2943.92|2943.92|2943.99|2943.99|2943.92|2943.92|0
1642064380000|2022-01-13 08:59:40|2944.04|2944.04|2944.04|2944.04|2944.04|2944.04|2944.04|2944.04|0
1642064390000|2022-01-13 08:59:50|2944.15|2944.15|2944.15|2944.15|2944.39|2944.39|2943.9|2943.9|0
1642064400000|2022-01-13 09:00:00|2943.38|2943.38|2943.37|2943.37|2943.38|2943.38|2943.1|2943.1|0
1642064410000|2022-01-13 09:00:10|2943.45|2943.45|2942.71|2942.71|2943.56|2943.56|2942.71|2942.71|0
1642064420000|2022-01-13 09:00:20|2942.42|2942.42|2942.42|2942.42|2942.42|2942.42|2942.42|2942.42|0
1642064430000|2022-01-13 09:00:30|2941.81|2941.81|2942|2942|2942.16|2942.16|2941.55|2941.55|0
1642064440000|2022-01-13 09:00:40|2942.48|2942.48|2942.48|2942.48|2942.48|2942.48|2942.48|2942.48|0
1642064460000|2022-01-13 09:01:00|2942.96|2942.96|2942.62|2942.62|2943.03|2943.03|2942.62|2942.62|0
1642064490000|2022-01-13 09:01:30|2942.55|2942.55|2942.11|2942.11|2942.55|2942.55|2942.11|2942.11|0
1642064510000|2022-01-13 09:01:50|2942.26|2942.26|2942.31|2942.31|2942.31|2942.31|2941.95|2941.95|0
1642064520000|2022-01-13 09:02:00|2942.44|2942.44|2941.7|2941.7|2942.44|2942.44|2941.7|2941.7|0
1642064560000|2022-01-13 09:02:40|2941.82|2941.82|2942.32|2942.32|2942.32|2942.32|2941.82|2941.82|0
1642064580000|2022-01-13 09:03:00|2942.57|2942.57|2942.57|2942.57|2942.57|2942.57|2942.57|2942.57|0
1642064590000|2022-01-13 09:03:10|2942.81|2942.81|2942.81|2942.81|2942.81|2942.81|2942.81|2942.81|0
1642064600000|2022-01-13 09:03:20|2942.69|2942.69|2943.06|2943.06|2943.06|2943.06|2942.69|2942.69|0
1642064620000|2022-01-13 09:03:40|2942.81|2942.81|2942.57|2942.57|2942.81|2942.81|2942.57|2942.57|0
1642064630000|2022-01-13 09:03:50|2943.03|2943.03|2943.15|2943.15|2943.37|2943.37|2943.03|2943.03|0
1642064650000|2022-01-13 09:04:10|2943.02|2943.02|2943.02|2943.02|2943.02|2943.02|2943.02|2943.02|0
1642064670000|2022-01-13 09:04:30|2942.89|2942.89|2942.89|2942.89|2942.89|2942.89|2942.89|2942.89|0
1642064680000|2022-01-13 09:04:40|2942.76|2942.76|2942.65|2942.65|2942.76|2942.76|2942.65|2942.65|0
1642064690000|2022-01-13 09:04:50|2942.4|2942.4|2941.63|2941.63|2942.4|2942.4|2941.39|2941.39|0
1642064700000|2022-01-13 09:05:00|2941.86|2941.86|2941.84|2941.84|2942.28|2942.28|2941.71|2941.71|0
1642064710000|2022-01-13 09:05:10|2941.68|2941.68|2941.68|2941.68|2941.83|2941.83|2941.68|2941.68|0
1642064720000|2022-01-13 09:05:20|2941.61|2941.61|2941.52|2941.52|2941.68|2941.68|2941.52|2941.52|0
1642064730000|2022-01-13 09:05:30|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|0
1642064750000|2022-01-13 09:05:50|2941.73|2941.73|2941.78|2941.78|2941.94|2941.94|2941.57|2941.57|0
1642064760000|2022-01-13 09:06:00|2941.17|2941.17|2941.05|2941.05|2941.17|2941.17|2941.05|2941.05|0
1642064780000|2022-01-13 09:06:20|2940.74|2940.74|2940.9|2940.9|2941.37|2941.37|2940.74|2940.74|0
1642064790000|2022-01-13 09:06:30|2940.41|2940.41|2939.58|2939.58|2940.41|2940.41|2939.58|2939.58|0
1642064800000|2022-01-13 09:06:40|2939.83|2939.83|2939.74|2939.74|2940.07|2940.07|2939.74|2939.74|0
1642064810000|2022-01-13 09:06:50|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|2940.38|0
1642064820000|2022-01-13 09:07:00|2939.89|2939.89|2939.65|2939.65|2939.89|2939.89|2939.52|2939.52|0
1642064830000|2022-01-13 09:07:10|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|2939.16|0
1642064840000|2022-01-13 09:07:20|2939.28|2939.28|2939.16|2939.16|2939.53|2939.53|2939.16|2939.16|0
1642064850000|2022-01-13 09:07:30|2939.28|2939.28|2938.51|2938.51|2939.28|2939.28|2938.39|2938.39|0
1642064860000|2022-01-13 09:07:40|2938.39|2938.39|2939.08|2939.08|2939.08|2939.08|2938.27|2938.27|0
1642064870000|2022-01-13 09:07:50|2939.93|2939.93|2940.05|2940.05|2940.05|2940.05|2939.93|2939.93|0
1642064880000|2022-01-13 09:08:00|2940.78|2940.78|2940.9|2940.9|2940.97|2940.97|2940.78|2940.78|0
1642064890000|2022-01-13 09:08:10|2940.74|2940.74|2940.73|2940.73|2940.74|2940.74|2940.6|2940.6|0
1642064900000|2022-01-13 09:08:20|2940.68|2940.68|2940.73|2940.73|2941.45|2941.45|2940.55|2940.55|0
1642064910000|2022-01-13 09:08:30|2940.86|2940.86|2941.26|2941.26|2941.26|2941.26|2940.86|2940.86|0
1642064920000|2022-01-13 09:08:40|2940.77|2940.77|2940.77|2940.77|2940.77|2940.77|2940.61|2940.61|0
1642064930000|2022-01-13 09:08:50|2941.13|2941.13|2942.14|2942.14|2942.14|2942.14|2941.13|2941.13|0
1642064940000|2022-01-13 09:09:00|2942.01|2942.01|2942.81|2942.81|2942.81|2942.81|2942.01|2942.01|0
1642064950000|2022-01-13 09:09:10|2942.69|2942.69|2941.98|2941.98|2942.69|2942.69|2941.98|2941.98|0
1642064960000|2022-01-13 09:09:20|2942.16|2942.16|2942.21|2942.21|2942.21|2942.21|2942.04|2942.04|0
1642064970000|2022-01-13 09:09:30|2942.14|2942.14|2942.52|2942.52|2942.52|2942.52|2942.14|2942.14|0
1642064980000|2022-01-13 09:09:40|2942.68|2942.68|2942.41|2942.41|2942.68|2942.68|2942.41|2942.41|0
1642065000000|2022-01-13 09:10:00|2942.55|2942.55|2941.76|2941.76|2942.68|2942.68|2941.76|2941.76|0
1642065010000|2022-01-13 09:10:10|2941.69|2941.69|2941.63|2941.63|2941.76|2941.76|2941.63|2941.63|0
1642065020000|2022-01-13 09:10:20|2941.76|2941.76|2941.88|2941.88|2942.01|2942.01|2941.76|2941.76|0
1642065040000|2022-01-13 09:10:40|2942.02|2942.02|2942.02|2942.02|2942.02|2942.02|2942.02|2942.02|0
1642065050000|2022-01-13 09:10:50|2942.15|2942.15|2942.15|2942.15|2942.15|2942.15|2942.15|2942.15|0
1642065060000|2022-01-13 09:11:00|2942.52|2942.52|2942.8|2942.8|2943.04|2943.04|2942.52|2942.52|0
1642065070000|2022-01-13 09:11:10|2942.94|2942.94|2943.42|2943.42|2943.42|2943.42|2942.94|2942.94|0
1642065080000|2022-01-13 09:11:20|2943.64|2943.64|2943.64|2943.64|2943.64|2943.64|2943.64|2943.64|0
1642065100000|2022-01-13 09:11:40|2943.33|2943.33|2943.33|2943.33|2943.33|2943.33|2943.33|2943.33|0
1642065110000|2022-01-13 09:11:50|2942.96|2942.96|2943.33|2943.33|2943.33|2943.33|2942.96|2942.96|0
1642065120000|2022-01-13 09:12:00|2943.82|2943.82|2943.46|2943.46|2943.82|2943.82|2943.46|2943.46|0
1642065140000|2022-01-13 09:12:20|2943.95|2943.95|2944.83|2944.83|2944.83|2944.83|2943.83|2943.83|0
1642065150000|2022-01-13 09:12:30|2944.72|2944.72|2944.56|2944.56|2944.72|2944.72|2944.43|2944.43|0
1642065170000|2022-01-13 09:12:50|2943.71|2943.71|2944.44|2944.44|2944.44|2944.44|2943.71|2943.71|0
1642065180000|2022-01-13 09:13:00|2944.37|2944.37|2944.62|2944.62|2944.62|2944.62|2944.37|2944.37|0
1642065190000|2022-01-13 09:13:10|2945.1|2945.1|2945.79|2945.79|2945.79|2945.79|2944.98|2944.98|0
1642065200000|2022-01-13 09:13:20|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|2945.63|0
1642065240000|2022-01-13 09:14:00|2945.76|2945.76|2946.37|2946.37|2946.37|2946.37|2945.76|2945.76|0
1642065250000|2022-01-13 09:14:10|2946.01|2946.01|2946.25|2946.25|2946.25|2946.25|2946.01|2946.01|0
1642065260000|2022-01-13 09:14:20|2946.57|2946.57|2946.73|2946.73|2946.73|2946.73|2946.57|2946.57|0
1642065270000|2022-01-13 09:14:30|2946.84|2946.84|2947.3|2947.3|2947.3|2947.3|2946.84|2946.84|0
1642065290000|2022-01-13 09:14:50|2947.19|2947.19|2947.37|2947.37|2947.37|2947.37|2947.05|2947.05|0
1642065300000|2022-01-13 09:15:00|2947.98|2947.98|2947.61|2947.61|2947.98|2947.98|2947.61|2947.61|0
1642065310000|2022-01-13 09:15:10|2947.24|2947.24|2947.24|2947.24|2947.31|2947.31|2947.24|2947.24|0
1642065320000|2022-01-13 09:15:20|2947.39|2947.39|2947.39|2947.39|2947.39|2947.39|2947.39|2947.39|0
1642065340000|2022-01-13 09:15:40|2947.67|2947.67|2948.04|2948.04|2948.04|2948.04|2947.55|2947.55|0
1642065350000|2022-01-13 09:15:50|2948.28|2948.28|2948.04|2948.04|2948.28|2948.28|2948.04|2948.04|0
1642065360000|2022-01-13 09:16:00|2947.88|2947.88|2947.77|2947.77|2947.88|2947.88|2947.77|2947.77|0
1642065370000|2022-01-13 09:16:10|2947.45|2947.45|2947.18|2947.18|2947.45|2947.45|2947.18|2947.18|0
1642065380000|2022-01-13 09:16:20|2947.42|2947.42|2947.21|2947.21|2947.46|2947.46|2947.21|2947.21|0
1642065390000|2022-01-13 09:16:30|2947.1|2947.1|2946.89|2946.89|2947.1|2947.1|2946.89|2946.89|0
1642065400000|2022-01-13 09:16:40|2946.67|2946.67|2946.98|2946.98|2946.98|2946.98|2946.67|2946.67|0
1642065420000|2022-01-13 09:17:00|2947.1|2947.1|2947.1|2947.1|2947.1|2947.1|2947.1|2947.1|0
1642065440000|2022-01-13 09:17:20|2947.22|2947.22|2947.22|2947.22|2947.22|2947.22|2947.22|2947.22|0
1642065450000|2022-01-13 09:17:30|2947.11|2947.11|2947.4|2947.4|2947.4|2947.4|2947.11|2947.11|0
1642065460000|2022-01-13 09:17:40|2947.52|2947.52|2946.77|2946.77|2947.67|2947.67|2946.77|2946.77|0
1642065470000|2022-01-13 09:17:50|2946.4|2946.4|2946.28|2946.28|2946.4|2946.4|2946.28|2946.28|0
1642065480000|2022-01-13 09:18:00|2946.43|2946.43|2946.59|2946.59|2946.59|2946.59|2946.43|2946.43|0
1642065490000|2022-01-13 09:18:10|2946.7|2946.7|2946.7|2946.7|2946.7|2946.7|2946.7|2946.7|0
1642065500000|2022-01-13 09:18:20|2946.98|2946.98|2946.38|2946.38|2947.05|2947.05|2946.38|2946.38|0
1642065520000|2022-01-13 09:18:40|2946.66|2946.66|2946.06|2946.06|2946.66|2946.66|2946.06|2946.06|0
1642065530000|2022-01-13 09:18:50|2945.58|2945.58|2945.71|2945.71|2945.8|2945.8|2945.48|2945.48|0
1642065540000|2022-01-13 09:19:00|2945.55|2945.55|2945.55|2945.55|2945.55|2945.55|2945.55|2945.55|0
1642065550000|2022-01-13 09:19:10|2945.67|2945.67|2945.67|2945.67|2945.67|2945.67|2945.67|2945.67|0
1642065560000|2022-01-13 09:19:20|2945.92|2945.92|2945.92|2945.92|2945.92|2945.92|2945.92|2945.92|0
1642065580000|2022-01-13 09:19:40|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|2946.07|0
1642065590000|2022-01-13 09:19:50|2945.94|2945.94|2945.94|2945.94|2945.94|2945.94|2945.94|2945.94|0
1642065600000|2022-01-13 09:20:00|2945.8|2945.8|2945.96|2945.96|2945.96|2945.96|2945.8|2945.8|0
1642065610000|2022-01-13 09:20:10|2946.28|2946.28|2945.95|2945.95|2946.28|2946.28|2945.79|2945.79|0
1642065620000|2022-01-13 09:20:20|2946.2|2946.2|2946.69|2946.69|2946.85|2946.85|2946.2|2946.2|0
1642065630000|2022-01-13 09:20:30|2946.33|2946.33|2945.99|2945.99|2946.33|2946.33|2945.99|2945.99|0
1642065640000|2022-01-13 09:20:40|2945.88|2945.88|2945.88|2945.88|2945.88|2945.88|2945.88|2945.88|0
1642065650000|2022-01-13 09:20:50|2945.66|2945.66|2945.37|2945.37|2945.66|2945.66|2945.37|2945.37|0
1642065660000|2022-01-13 09:21:00|2945.38|2945.38|2945.44|2945.44|2945.51|2945.51|2945.38|2945.38|0
1642065670000|2022-01-13 09:21:10|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|2945.58|0
1642065690000|2022-01-13 09:21:30|2945.21|2945.21|2945.21|2945.21|2945.21|2945.21|2945.21|2945.21|0
1642065710000|2022-01-13 09:21:50|2945.1|2945.1|2945.1|2945.1|2945.1|2945.1|2945.1|2945.1|0
1642065720000|2022-01-13 09:22:00|2944.79|2944.79|2944.79|2944.79|2944.79|2944.79|2944.79|2944.79|0
1642065730000|2022-01-13 09:22:10|2944.95|2944.95|2945.16|2945.16|2945.16|2945.16|2944.95|2944.95|0
1642065740000|2022-01-13 09:22:20|2945.03|2945.03|2945.39|2945.39|2945.39|2945.39|2945.03|2945.03|0
1642065750000|2022-01-13 09:22:30|2944.28|2944.28|2944.28|2944.28|2944.28|2944.28|2944.28|2944.28|0
1642065760000|2022-01-13 09:22:40|2944.22|2944.22|2944.09|2944.09|2944.22|2944.22|2943.85|2943.85|0
1642065780000|2022-01-13 09:23:00|2944.41|2944.41|2944.25|2944.25|2944.41|2944.41|2944.25|2944.25|0
1642065810000|2022-01-13 09:23:30|2944.11|2944.11|2943.81|2943.81|2944.11|2944.11|2943.56|2943.56|0
1642065820000|2022-01-13 09:23:40|2944.05|2944.05|2944.05|2944.05|2944.05|2944.05|2944.05|2944.05|0
1642065830000|2022-01-13 09:23:50|2943.58|2943.58|2943.69|2943.69|2943.69|2943.69|2943.58|2943.58|0
1642065840000|2022-01-13 09:24:00|2943.47|2943.47|2943.47|2943.47|2943.47|2943.47|2943.47|2943.47|0
1642065860000|2022-01-13 09:24:20|2943.2|2943.2|2943.05|2943.05|2943.2|2943.2|2943.05|2943.05|0
1642065870000|2022-01-13 09:24:30|2942.91|2942.91|2942.79|2942.79|2942.91|2942.91|2942.79|2942.79|0
1642065880000|2022-01-13 09:24:40|2942.93|2942.93|2942.93|2942.93|2942.93|2942.93|2942.88|2942.88|0
1642065890000|2022-01-13 09:24:50|2942.79|2942.79|2942.59|2942.59|2942.79|2942.79|2942.59|2942.59|0
1642065900000|2022-01-13 09:25:00|2942.52|2942.52|2942.16|2942.16|2942.52|2942.52|2942.16|2942.16|0
1642065910000|2022-01-13 09:25:10|2942.13|2942.13|2942.5|2942.5|2942.62|2942.62|2942.01|2942.01|0
1642065920000|2022-01-13 09:25:20|2942.13|2942.13|2941.76|2941.76|2942.13|2942.13|2941.64|2941.64|0
1642065930000|2022-01-13 09:25:30|2942.01|2942.01|2942.36|2942.36|2942.36|2942.36|2942.01|2942.01|0
1642065940000|2022-01-13 09:25:40|2942.44|2942.44|2942.74|2942.74|2942.77|2942.77|2942.15|2942.15|0
1642065950000|2022-01-13 09:25:50|2942.61|2942.61|2942.38|2942.38|2942.61|2942.61|2942.25|2942.25|0
1642065960000|2022-01-13 09:26:00|2942.45|2942.45|2942.3|2942.3|2942.73|2942.73|2942.3|2942.3|0
1642065990000|2022-01-13 09:26:30|2942.44|2942.44|2942.44|2942.44|2942.44|2942.44|2942.44|2942.44|0
1642066010000|2022-01-13 09:26:50|2942.49|2942.49|2942.49|2942.49|2942.49|2942.49|2942.49|2942.49|0
1642066030000|2022-01-13 09:27:10|2942.3|2942.3|2942.26|2942.26|2942.3|2942.3|2942.26|2942.26|0
1642066040000|2022-01-13 09:27:20|2941.8|2941.8|2941.94|2941.94|2942.29|2942.29|2941.8|2941.8|0
1642066050000|2022-01-13 09:27:30|2941.83|2941.83|2941.96|2941.96|2941.96|2941.96|2941.83|2941.83|0
1642066060000|2022-01-13 09:27:40|2942.18|2942.18|2942.18|2942.18|2942.18|2942.18|2942.18|2942.18|0
1642066090000|2022-01-13 09:28:10|2941.86|2941.86|2940.2|2940.2|2941.86|2941.86|2940.2|2940.2|0
1642066100000|2022-01-13 09:28:20|2940.12|2940.12|2939.99|2939.99|2940.12|2940.12|2939.99|2939.99|0
1642066110000|2022-01-13 09:28:30|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|2939.88|0
1642066120000|2022-01-13 09:28:40|2939.58|2939.58|2939.09|2939.09|2939.58|2939.58|2939.09|2939.09|0
1642066130000|2022-01-13 09:28:50|2939.3|2939.3|2940.35|2940.35|2940.49|2940.49|2939.3|2939.3|0
1642066140000|2022-01-13 09:29:00|2940.46|2940.46|2941.01|2941.01|2941.01|2941.01|2940.46|2940.46|0
1642066150000|2022-01-13 09:29:10|2941.08|2941.08|2941.51|2941.51|2941.51|2941.51|2941.08|2941.08|0
1642066170000|2022-01-13 09:29:30|2941.45|2941.45|2941.45|2941.45|2941.45|2941.45|2941.45|2941.45|0
1642066180000|2022-01-13 09:29:40|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|2941.2|0
1642066220000|2022-01-13 09:30:20|2941.32|2941.32|2941.32|2941.32|2941.32|2941.32|2941.32|2941.32|0
1642066230000|2022-01-13 09:30:30|2941.69|2941.69|2942.18|2942.18|2942.67|2942.67|2941.57|2941.57|0
1642066260000|2022-01-13 09:31:00|2942.34|2942.34|2942.6|2942.6|2942.6|2942.6|2942.34|2942.34|0
1642066270000|2022-01-13 09:31:10|2942.7|2942.7|2942.38|2942.38|2942.7|2942.7|2942.38|2942.38|0
1642066320000|2022-01-13 09:32:00|2942.7|2942.7|2942.7|2942.7|2942.7|2942.7|2942.7|2942.7|0
1642066340000|2022-01-13 09:32:20|2942.65|2942.65|2942.65|2942.65|2942.65|2942.65|2942.65|2942.65|0
1642066360000|2022-01-13 09:32:40|2942.9|2942.9|2942.78|2942.78|2942.9|2942.9|2942.78|2942.78|0
1642066370000|2022-01-13 09:32:50|2943.39|2943.39|2943.39|2943.39|2943.39|2943.39|2943.39|2943.39|0
1642066390000|2022-01-13 09:33:10|2943.08|2943.08|2943.08|2943.08|2943.08|2943.08|2943.08|2943.08|0
1642066410000|2022-01-13 09:33:30|2942.95|2942.95|2942.95|2942.95|2942.95|2942.95|2942.95|2942.95|0
1642066440000|2022-01-13 09:34:00|2943|2943|2942.85|2942.85|2943|2943|2942.85|2942.85|0
1642066450000|2022-01-13 09:34:10|2942.77|2942.77|2942.73|2942.73|2942.77|2942.77|2942.31|2942.31|0
1642066470000|2022-01-13 09:34:30|2942.61|2942.61|2942.61|2942.61|2942.61|2942.61|2942.61|2942.61|0
1642066480000|2022-01-13 09:34:40|2942.77|2942.77|2942.77|2942.77|2942.77|2942.77|2942.77|2942.77|0
1642066490000|2022-01-13 09:34:50|2942.64|2942.64|2942.64|2942.64|2942.64|2942.64|2942.64|2942.64|0
1642066500000|2022-01-13 09:35:00|2942.5|2942.5|2942.38|2942.38|2942.5|2942.5|2942.38|2942.38|0
1642066510000|2022-01-13 09:35:10|2942.63|2942.63|2942.63|2942.63|2942.63|2942.63|2942.63|2942.63|0
1642066520000|2022-01-13 09:35:20|2942.57|2942.57|2942.57|2942.57|2942.57|2942.57|2942.57|2942.57|0
1642066540000|2022-01-13 09:35:40|2942.7|2942.7|2942.54|2942.54|2942.7|2942.7|2942.54|2942.54|0
1642066550000|2022-01-13 09:35:50|2942.7|2942.7|2942.7|2942.7|2942.7|2942.7|2942.7|2942.7|0
1642066560000|2022-01-13 09:36:00|2942.77|2942.77|2943.32|2943.32|2943.5|2943.5|2942.77|2942.77|0
1642066570000|2022-01-13 09:36:10|2943.46|2943.46|2943.91|2943.91|2943.91|2943.91|2943.3|2943.3|0
1642066580000|2022-01-13 09:36:20|2943.55|2943.55|2943.29|2943.29|2943.6|2943.6|2943.29|2943.29|0
1642066590000|2022-01-13 09:36:30|2943.04|2943.04|2943.04|2943.04|2943.04|2943.04|2943.04|2943.04|0
1642066600000|2022-01-13 09:36:40|2942.93|2942.93|2943.03|2943.03|2943.03|2943.03|2942.81|2942.81|0
1642066610000|2022-01-13 09:36:50|2942.98|2942.98|2942.9|2942.9|2942.98|2942.98|2942.83|2942.83|0
1642066630000|2022-01-13 09:37:10|2943.06|2943.06|2943.51|2943.51|2943.51|2943.51|2943.06|2943.06|0
1642066640000|2022-01-13 09:37:20|2943.72|2943.72|2944.71|2944.71|2944.78|2944.78|2943.72|2943.72|0
1642066650000|2022-01-13 09:37:30|2944.87|2944.87|2945.22|2945.22|2945.29|2945.29|2944.66|2944.66|0
1642066660000|2022-01-13 09:37:40|2945.46|2945.46|2945.16|2945.16|2945.46|2945.46|2945.16|2945.16|0
1642066670000|2022-01-13 09:37:50|2945.05|2945.05|2945.05|2945.05|2945.05|2945.05|2945.05|2945.05|0
1642066680000|2022-01-13 09:38:00|2944.59|2944.59|2944.46|2944.46|2944.71|2944.71|2944.46|2944.46|0
1642066690000|2022-01-13 09:38:10|2944.6|2944.6|2944.6|2944.6|2944.6|2944.6|2944.6|2944.6|0
1642066700000|2022-01-13 09:38:20|2944.66|2944.66|2944.77|2944.77|2944.77|2944.77|2944.66|2944.66|0
1642066710000|2022-01-13 09:38:30|2944.28|2944.28|2943.92|2943.92|2944.28|2944.28|2943.92|2943.92|0
1642066720000|2022-01-13 09:38:40|2943.44|2943.44|2943.32|2943.32|2943.44|2943.44|2943.32|2943.32|0
1642066750000|2022-01-13 09:39:10|2943.19|2943.19|2943.19|2943.19|2943.19|2943.19|2943.19|2943.19|0
1642066770000|2022-01-13 09:39:30|2943.33|2943.33|2942.89|2942.89|2943.33|2943.33|2942.77|2942.77|0
1642066780000|2022-01-13 09:39:40|2942.77|2942.77|2942.77|2942.77|2942.77|2942.77|2942.77|2942.77|0
1642066800000|2022-01-13 09:40:00|2942.63|2942.63|2942.49|2942.49|2942.77|2942.77|2942.34|2942.34|0
1642066810000|2022-01-13 09:40:10|2942.43|2942.43|2942.13|2942.13|2942.43|2942.43|2942.13|2942.13|0
1642066820000|2022-01-13 09:40:20|2942.37|2942.37|2943.02|2943.02|2943.02|2943.02|2942.37|2942.37|0
1642066830000|2022-01-13 09:40:30|2943.08|2943.08|2943.23|2943.23|2943.23|2943.23|2943.08|2943.08|0
1642066840000|2022-01-13 09:40:40|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|0
1642066850000|2022-01-13 09:40:50|2943.33|2943.33|2943.33|2943.33|2943.33|2943.33|2943.33|2943.33|0
1642066860000|2022-01-13 09:41:00|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|0
1642066870000|2022-01-13 09:41:10|2943.33|2943.33|2943.33|2943.33|2943.33|2943.33|2943.33|2943.33|0
1642066890000|2022-01-13 09:41:30|2943.58|2943.58|2943.59|2943.59|2943.73|2943.73|2943.3|2943.3|0
1642066900000|2022-01-13 09:41:40|2943.51|2943.51|2943|2943|2943.51|2943.51|2943|2943|0
1642066910000|2022-01-13 09:41:50|2942.86|2942.86|2942.86|2942.86|2942.86|2942.86|2942.86|2942.86|0
1642066930000|2022-01-13 09:42:10|2943.02|2943.02|2943.02|2943.02|2943.02|2943.02|2943.02|2943.02|0
1642066940000|2022-01-13 09:42:20|2943.09|2943.09|2943.02|2943.02|2943.09|2943.09|2943.02|2943.02|0
1642066950000|2022-01-13 09:42:30|2943.15|2943.15|2943.3|2943.3|2943.3|2943.3|2943.15|2943.15|0
1642066960000|2022-01-13 09:42:40|2943.08|2943.08|2943.08|2943.08|2943.08|2943.08|2943.08|2943.08|0
1642066970000|2022-01-13 09:42:50|2943.03|2943.03|2942.7|2942.7|2943.03|2943.03|2942.57|2942.57|0
1642066980000|2022-01-13 09:43:00|2942.86|2942.86|2942.86|2942.86|2942.86|2942.86|2942.86|2942.86|0
1642066990000|2022-01-13 09:43:10|2942.24|2942.24|2942.39|2942.39|2942.39|2942.39|2942.24|2942.24|0
1642067010000|2022-01-13 09:43:30|2942.28|2942.28|2942.13|2942.13|2942.28|2942.28|2942.13|2942.13|0
1642067030000|2022-01-13 09:43:50|2942.06|2942.06|2942.06|2942.06|2942.06|2942.06|2942.06|2942.06|0
1642067040000|2022-01-13 09:44:00|2942.02|2942.02|2941.66|2941.66|2942.02|2942.02|2941.66|2941.66|0
1642067050000|2022-01-13 09:44:10|2941.52|2941.52|2941.15|2941.15|2941.52|2941.52|2941.15|2941.15|0
1642067060000|2022-01-13 09:44:20|2940.79|2940.79|2940.67|2940.67|2940.79|2940.79|2940.67|2940.67|0
1642067070000|2022-01-13 09:44:30|2940.64|2940.64|2940.64|2940.64|2940.64|2940.64|2940.64|2940.64|0
1642067090000|2022-01-13 09:44:50|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|2940.58|0
1642067130000|2022-01-13 09:45:30|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|2940.62|0
1642067140000|2022-01-13 09:45:40|2940.5|2940.5|2940.63|2940.63|2940.63|2940.63|2940.5|2940.5|0
1642067150000|2022-01-13 09:45:50|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|0
1642067160000|2022-01-13 09:46:00|2941|2941|2941|2941|2941|2941|2941|2941|0
1642067170000|2022-01-13 09:46:10|2941.2|2941.2|2941.16|2941.16|2941.2|2941.2|2941.16|2941.16|0
1642067190000|2022-01-13 09:46:30|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|0
1642067210000|2022-01-13 09:46:50|2941.29|2941.29|2942.27|2942.27|2942.27|2942.27|2941.29|2941.29|0
1642067220000|2022-01-13 09:47:00|2942.56|2942.56|2943.16|2943.16|2943.16|2943.16|2942.56|2942.56|0
1642067240000|2022-01-13 09:47:20|2943|2943|2943|2943|2943|2943|2943|2943|0
1642067250000|2022-01-13 09:47:30|2943.12|2943.12|2943.93|2943.93|2943.93|2943.93|2943.12|2943.12|0
1642067280000|2022-01-13 09:48:00|2943.86|2943.86|2943.7|2943.7|2943.86|2943.86|2943.7|2943.7|0
1642067290000|2022-01-13 09:48:10|2943.84|2943.84|2943.88|2943.88|2943.88|2943.88|2943.84|2943.84|0
1642067300000|2022-01-13 09:48:20|2943.81|2943.81|2943.56|2943.56|2943.81|2943.81|2943.56|2943.56|0
1642067320000|2022-01-13 09:48:40|2943.32|2943.32|2943.3|2943.3|2943.56|2943.56|2943.3|2943.3|0
1642067340000|2022-01-13 09:49:00|2943.42|2943.42|2943.27|2943.27|2943.42|2943.42|2943.27|2943.27|0
1642067350000|2022-01-13 09:49:10|2943.12|2943.12|2942.98|2942.98|2943.12|2943.12|2942.98|2942.98|0
1642067370000|2022-01-13 09:49:30|2943.11|2943.11|2943.11|2943.11|2943.11|2943.11|2943.11|2943.11|0
1642067380000|2022-01-13 09:49:40|2943.18|2943.18|2942.69|2942.69|2943.18|2943.18|2942.69|2942.69|0
1642067390000|2022-01-13 09:49:50|2942.57|2942.57|2941.5|2941.5|2942.57|2942.57|2941.5|2941.5|0
1642067400000|2022-01-13 09:50:00|2941.65|2941.65|2942.02|2942.02|2942.27|2942.27|2941.65|2941.65|0
1642067420000|2022-01-13 09:50:20|2941.87|2941.87|2941.39|2941.39|2941.87|2941.87|2941.39|2941.39|0
1642067430000|2022-01-13 09:50:30|2941.28|2941.28|2941.37|2941.37|2941.6|2941.6|2941.28|2941.28|0
1642067440000|2022-01-13 09:50:40|2941.22|2941.22|2941.22|2941.22|2941.22|2941.22|2941.22|2941.22|0
1642067450000|2022-01-13 09:50:50|2941.68|2941.68|2941.53|2941.53|2941.68|2941.68|2941.53|2941.53|0
1642067460000|2022-01-13 09:51:00|2941.28|2941.28|2941.91|2941.91|2942.17|2942.17|2941.28|2941.28|0
1642067470000|2022-01-13 09:51:10|2941.75|2941.75|2941.69|2941.69|2941.82|2941.82|2941.69|2941.69|0
1642067480000|2022-01-13 09:51:20|2941.62|2941.62|2941.59|2941.59|2941.62|2941.62|2941.47|2941.47|0
1642067490000|2022-01-13 09:51:30|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|0
1642067510000|2022-01-13 09:51:50|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|0
1642067530000|2022-01-13 09:52:10|2941.07|2941.07|2941.07|2941.07|2941.07|2941.07|2940.76|2940.76|0
1642067540000|2022-01-13 09:52:20|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|2940.76|0
1642067550000|2022-01-13 09:52:30|2941.02|2941.02|2941.02|2941.02|2941.16|2941.16|2941.02|2941.02|0
1642067560000|2022-01-13 09:52:40|2941.27|2941.27|2941.27|2941.27|2941.27|2941.27|2941.27|2941.27|0
1642067570000|2022-01-13 09:52:50|2941.02|2941.02|2941.31|2941.31|2941.31|2941.31|2941.02|2941.02|0
1642067580000|2022-01-13 09:53:00|2941.57|2941.57|2941.43|2941.43|2941.57|2941.57|2941.43|2941.43|0
1642067590000|2022-01-13 09:53:10|2942.05|2942.05|2942.23|2942.23|2942.29|2942.29|2942.05|2942.05|0
1642067600000|2022-01-13 09:53:20|2942.33|2942.33|2942.47|2942.47|2942.47|2942.47|2942.25|2942.25|0
1642067610000|2022-01-13 09:53:30|2942.66|2942.66|2942.41|2942.41|2942.66|2942.66|2942.41|2942.41|0
1642067620000|2022-01-13 09:53:40|2942.15|2942.15|2941.83|2941.83|2942.15|2942.15|2941.83|2941.83|0
1642067640000|2022-01-13 09:54:00|2942.23|2942.23|2942.1|2942.1|2942.23|2942.23|2942.1|2942.1|0
1642067650000|2022-01-13 09:54:10|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|0
1642067660000|2022-01-13 09:54:20|2942.5|2942.5|2941.51|2941.51|2942.5|2942.5|2941.51|2941.51|0
1642067670000|2022-01-13 09:54:30|2941.38|2941.38|2941.38|2941.38|2941.38|2941.38|2941.38|2941.38|0
1642067680000|2022-01-13 09:54:40|2941.51|2941.51|2941.38|2941.38|2941.51|2941.51|2941.38|2941.38|0
1642067700000|2022-01-13 09:55:00|2941.26|2941.26|2940.96|2940.96|2941.26|2941.26|2940.96|2940.96|0
1642067710000|2022-01-13 09:55:10|2941.03|2941.03|2941.03|2941.03|2941.03|2941.03|2941.03|2941.03|0
1642067720000|2022-01-13 09:55:20|2940.66|2940.66|2940.65|2940.65|2940.78|2940.78|2940.65|2940.65|0
1642067730000|2022-01-13 09:55:30|2940.77|2940.77|2940.77|2940.77|2940.77|2940.77|2940.77|2940.77|0
1642067740000|2022-01-13 09:55:40|2941.01|2941.01|2941.14|2941.14|2941.14|2941.14|2941.01|2941.01|0
1642067750000|2022-01-13 09:55:50|2941.29|2941.29|2941.29|2941.29|2941.29|2941.29|2941.29|2941.29|0
1642067760000|2022-01-13 09:56:00|2941.07|2941.07|2941.33|2941.33|2941.33|2941.33|2940.96|2940.96|0
1642067790000|2022-01-13 09:56:30|2941.29|2941.29|2941.29|2941.29|2941.29|2941.29|2941.29|2941.29|0
1642067800000|2022-01-13 09:56:40|2941.35|2941.35|2941.08|2941.08|2941.49|2941.49|2941.08|2941.08|0
1642067810000|2022-01-13 09:56:50|2940.71|2940.71|2940.87|2940.87|2940.87|2940.87|2940.71|2940.71|0
1642067820000|2022-01-13 09:57:00|2940.76|2940.76|2940.82|2940.82|2940.82|2940.82|2940.76|2940.76|0
1642067830000|2022-01-13 09:57:10|2940.76|2940.76|2940.52|2940.52|2940.76|2940.76|2940.52|2940.52|0
1642067840000|2022-01-13 09:57:20|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|2940.65|0
1642067860000|2022-01-13 09:57:40|2940.77|2940.77|2940.77|2940.77|2940.77|2940.77|2940.77|2940.77|0
1642067870000|2022-01-13 09:57:50|2941.02|2941.02|2941.29|2941.29|2941.41|2941.41|2941.02|2941.02|0
1642067880000|2022-01-13 09:58:00|2941.18|2941.18|2941.18|2941.18|2941.18|2941.18|2941.18|2941.18|0
1642067900000|2022-01-13 09:58:20|2941.25|2941.25|2941.25|2941.25|2941.25|2941.25|2941.25|2941.25|0
1642067920000|2022-01-13 09:58:40|2941.14|2941.14|2941.03|2941.03|2941.14|2941.14|2941.03|2941.03|0
1642067930000|2022-01-13 09:58:50|2940.97|2940.97|2940.88|2940.88|2940.97|2940.97|2940.75|2940.75|0
1642067940000|2022-01-13 09:59:00|2940.94|2940.94|2941.02|2941.02|2941.02|2941.02|2940.94|2940.94|0
1642067950000|2022-01-13 09:59:10|2940.98|2940.98|2940.82|2940.82|2941.14|2941.14|2940.82|2940.82|0
1642067960000|2022-01-13 09:59:20|2940.99|2940.99|2940.52|2940.52|2940.99|2940.99|2940.52|2940.52|0
1642067970000|2022-01-13 09:59:30|2940.39|2940.39|2940.42|2940.42|2940.42|2940.42|2940.13|2940.13|0
1642067980000|2022-01-13 09:59:40|2940.29|2940.29|2940.29|2940.29|2940.29|2940.29|2940.29|2940.29|0
1642068000000|2022-01-13 10:00:00|2940.35|2940.35|2940.32|2940.32|2940.35|2940.35|2940.32|2940.32|0
1642068010000|2022-01-13 10:00:10|2940.39|2940.39|2939.9|2939.9|2940.43|2940.43|2939.9|2939.9|0
1642068020000|2022-01-13 10:00:20|2940.02|2940.02|2940.36|2940.36|2940.52|2940.52|2940.02|2940.02|0
1642068030000|2022-01-13 10:00:30|2940.24|2940.24|2940.73|2940.73|2940.73|2940.73|2940.24|2940.24|0
1642068040000|2022-01-13 10:00:40|2940.84|2940.84|2940.84|2940.84|2940.84|2940.84|2940.84|2940.84|0
1642068060000|2022-01-13 10:01:00|2940.7|2940.7|2940.56|2940.56|2940.7|2940.7|2940.55|2940.55|0
1642068070000|2022-01-13 10:01:10|2940.87|2940.87|2940.41|2940.41|2940.87|2940.87|2940.41|2940.41|0
1642068080000|2022-01-13 10:01:20|2940.48|2940.48|2940.48|2940.48|2940.48|2940.48|2940.48|2940.48|0
1642068090000|2022-01-13 10:01:30|2940.73|2940.73|2940.79|2940.79|2940.79|2940.79|2940.73|2940.73|0
1642068110000|2022-01-13 10:01:50|2940.55|2940.55|2940.67|2940.67|2940.67|2940.67|2940.55|2940.55|0
1642068120000|2022-01-13 10:02:00|2940.43|2940.43|2940.43|2940.43|2940.43|2940.43|2940.43|2940.43|0
1642068130000|2022-01-13 10:02:10|2940.67|2940.67|2940.67|2940.67|2940.67|2940.67|2940.67|2940.67|0
1642068140000|2022-01-13 10:02:20|2940.92|2940.92|2940.96|2940.96|2941.09|2941.09|2940.92|2940.92|0
1642068160000|2022-01-13 10:02:40|2941.02|2941.02|2940.9|2940.9|2941.02|2941.02|2940.9|2940.9|0
1642068170000|2022-01-13 10:02:50|2940.78|2940.78|2940.65|2940.65|2940.78|2940.78|2940.65|2940.65|0
1642068190000|2022-01-13 10:03:10|2940.92|2940.92|2940.72|2940.72|2940.92|2940.92|2940.72|2940.72|0
1642068200000|2022-01-13 10:03:20|2940.87|2940.87|2940.98|2940.98|2941.14|2941.14|2940.87|2940.87|0
1642068210000|2022-01-13 10:03:30|2941.05|2941.05|2941.49|2941.49|2941.55|2941.55|2941.05|2941.05|0
1642068220000|2022-01-13 10:03:40|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|0
1642068230000|2022-01-13 10:03:50|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|2942.03|0
1642068240000|2022-01-13 10:04:00|2941.78|2941.78|2941.63|2941.63|2941.78|2941.78|2941.63|2941.63|0
1642068250000|2022-01-13 10:04:10|2942.09|2942.09|2941.39|2941.39|2942.09|2942.09|2941.39|2941.39|0
1642068260000|2022-01-13 10:04:20|2941.54|2941.54|2941.88|2941.88|2942.03|2942.03|2941.41|2941.41|0
1642068270000|2022-01-13 10:04:30|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|2941.75|0
1642068280000|2022-01-13 10:04:40|2941.88|2941.88|2941.47|2941.47|2941.88|2941.88|2941.47|2941.47|0
1642068290000|2022-01-13 10:04:50|2941.21|2941.21|2941.21|2941.21|2941.21|2941.21|2941.21|2941.21|0
1642068300000|2022-01-13 10:05:00|2941.05|2941.05|2940.98|2940.98|2941.05|2941.05|2940.98|2940.98|0
1642068310000|2022-01-13 10:05:10|2940.91|2940.91|2941.03|2941.03|2941.03|2941.03|2940.91|2940.91|0
1642068320000|2022-01-13 10:05:20|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|2941.1|0
1642068330000|2022-01-13 10:05:30|2941.03|2941.03|2940.85|2940.85|2941.15|2941.15|2940.69|2940.69|0
1642068350000|2022-01-13 10:05:50|2940.98|2940.98|2940.98|2940.98|2940.98|2940.98|2940.98|2940.98|0
1642068360000|2022-01-13 10:06:00|2940.75|2940.75|2940.75|2940.75|2940.75|2940.75|2940.75|2940.75|0
1642068400000|2022-01-13 10:06:40|2940.89|2940.89|2940.89|2940.89|2940.89|2940.89|2940.89|2940.89|0
1642068430000|2022-01-13 10:07:10|2940.82|2940.82|2941.15|2941.15|2941.15|2941.15|2940.82|2940.82|0
1642068440000|2022-01-13 10:07:20|2941.39|2941.39|2941.39|2941.39|2941.39|2941.39|2941.39|2941.39|0
1642068450000|2022-01-13 10:07:30|2941.32|2941.32|2941.48|2941.48|2941.48|2941.48|2941.32|2941.32|0
1642068480000|2022-01-13 10:08:00|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|2941.41|0
1642068500000|2022-01-13 10:08:20|2941.34|2941.34|2941.54|2941.54|2941.66|2941.66|2941.34|2941.34|0
1642068510000|2022-01-13 10:08:30|2941.48|2941.48|2941.54|2941.54|2941.54|2941.54|2941.48|2941.48|0
1642068520000|2022-01-13 10:08:40|2941.81|2941.81|2941.73|2941.73|2941.81|2941.81|2941.73|2941.73|0
1642068530000|2022-01-13 10:08:50|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|0
1642068540000|2022-01-13 10:09:00|2941.69|2941.69|2941.69|2941.69|2941.69|2941.69|2941.69|2941.69|0
1642068550000|2022-01-13 10:09:10|2941.93|2941.93|2941.93|2941.93|2941.93|2941.93|2941.93|2941.93|0
1642068560000|2022-01-13 10:09:20|2941.78|2941.78|2941.78|2941.78|2941.78|2941.78|2941.78|2941.78|0
1642068570000|2022-01-13 10:09:30|2941.62|2941.62|2941.56|2941.56|2941.68|2941.68|2941.31|2941.31|0
1642068580000|2022-01-13 10:09:40|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|2941.31|0
1642068590000|2022-01-13 10:09:50|2941|2941|2941.22|2941.22|2941.22|2941.22|2940.84|2940.84|0
1642068610000|2022-01-13 10:10:10|2941.1|2941.1|2940.94|2940.94|2941.1|2941.1|2940.94|2940.94|0
1642068630000|2022-01-13 10:10:30|2940.68|2940.68|2940.55|2940.55|2940.68|2940.68|2940.55|2940.55|0
1642068650000|2022-01-13 10:10:50|2940.69|2940.69|2940.89|2940.89|2940.89|2940.89|2940.69|2940.69|0
1642068660000|2022-01-13 10:11:00|2941.14|2941.14|2940.95|2940.95|2941.14|2941.14|2940.95|2940.95|0
1642068670000|2022-01-13 10:11:10|2940.79|2940.79|2940.64|2940.64|2940.79|2940.79|2940.64|2940.64|0
1642068680000|2022-01-13 10:11:20|2940.72|2940.72|2940.6|2940.6|2940.72|2940.72|2940.6|2940.6|0
1642068700000|2022-01-13 10:11:40|2940.68|2940.68|2940.84|2940.84|2940.84|2940.84|2940.6|2940.6|0
1642068710000|2022-01-13 10:11:50|2940.71|2940.71|2940.84|2940.84|2940.84|2940.84|2940.71|2940.71|0
1642068720000|2022-01-13 10:12:00|2940.68|2940.68|2940.64|2940.64|2940.68|2940.68|2940.64|2940.64|0
1642068730000|2022-01-13 10:12:10|2941.11|2941.11|2941.11|2941.11|2941.11|2941.11|2941.11|2941.11|0
1642068740000|2022-01-13 10:12:20|2941.03|2941.03|2941.03|2941.03|2941.03|2941.03|2941.03|2941.03|0
1642068750000|2022-01-13 10:12:30|2941.18|2941.18|2941.18|2941.18|2941.18|2941.18|2941.18|2941.18|0
1642068770000|2022-01-13 10:12:50|2941.3|2941.3|2941.44|2941.44|2941.44|2941.44|2941.3|2941.3|0
1642068810000|2022-01-13 10:13:30|2941.39|2941.39|2941.6|2941.6|2941.6|2941.6|2941.39|2941.39|0
1642068820000|2022-01-13 10:13:40|2941.48|2941.48|2941.48|2941.48|2941.48|2941.48|2941.48|2941.48|0
1642068830000|2022-01-13 10:13:50|2941.6|2941.6|2941.48|2941.48|2941.6|2941.6|2941.48|2941.48|0
1642068840000|2022-01-13 10:14:00|2941.64|2941.64|2941.95|2941.95|2941.95|2941.95|2941.64|2941.64|0
1642068860000|2022-01-13 10:14:20|2942.2|2942.2|2942.45|2942.45|2942.45|2942.45|2942.09|2942.09|0
1642068870000|2022-01-13 10:14:30|2942.23|2942.23|2942.19|2942.19|2942.23|2942.23|2942.19|2942.19|0
1642068890000|2022-01-13 10:14:50|2942.31|2942.31|2942.36|2942.36|2942.5|2942.5|2942.31|2942.31|0
1642068900000|2022-01-13 10:15:00|2941.99|2941.99|2941.99|2941.99|2941.99|2941.99|2941.99|2941.99|0
1642068910000|2022-01-13 10:15:10|2941.74|2941.74|2941.69|2941.69|2941.74|2941.74|2941.69|2941.69|0
1642068930000|2022-01-13 10:15:30|2941.57|2941.57|2941.46|2941.46|2941.57|2941.57|2941.46|2941.46|0
1642068960000|2022-01-13 10:16:00|2941.62|2941.62|2941.84|2941.84|2941.84|2941.84|2941.62|2941.62|0
1642068970000|2022-01-13 10:16:10|2942.46|2942.46|2942.87|2942.87|2942.87|2942.87|2942.46|2942.46|0
1642068980000|2022-01-13 10:16:20|2942.76|2942.76|2942.76|2942.76|2942.76|2942.76|2942.76|2942.76|0
1642069000000|2022-01-13 10:16:40|2943.01|2943.01|2944.07|2944.07|2944.07|2944.07|2943.01|2943.01|0
1642069020000|2022-01-13 10:17:00|2944.99|2944.99|2945.64|2945.64|2945.64|2945.64|2944.99|2944.99|0
1642069030000|2022-01-13 10:17:10|2945.74|2945.74|2945.74|2945.74|2945.74|2945.74|2945.74|2945.74|0
1642069040000|2022-01-13 10:17:20|2946.35|2946.35|2946.35|2946.35|2946.35|2946.35|2946.35|2946.35|0
1642069070000|2022-01-13 10:17:50|2946.62|2946.62|2946|2946|2946.62|2946.62|2946|2946|0
1642069080000|2022-01-13 10:18:00|2945.87|2945.87|2945.87|2945.87|2945.87|2945.87|2945.87|2945.87|0
1642069120000|2022-01-13 10:18:40|2945.94|2945.94|2946.39|2946.39|2946.39|2946.39|2945.76|2945.76|0
1642069150000|2022-01-13 10:19:10|2945.97|2945.97|2945.5|2945.5|2945.97|2945.97|2945.5|2945.5|0
1642069180000|2022-01-13 10:19:40|2945.18|2945.18|2944.81|2944.81|2945.18|2945.18|2944.81|2944.81|0
1642069190000|2022-01-13 10:19:50|2944.65|2944.65|2944.18|2944.18|2944.65|2944.65|2944.18|2944.18|0
1642069200000|2022-01-13 10:20:00|2944.5|2944.5|2944.35|2944.35|2944.57|2944.57|2944.35|2944.35|0
1642069210000|2022-01-13 10:20:10|2944.03|2944.03|2944.03|2944.03|2944.03|2944.03|2944.03|2944.03|0
1642069220000|2022-01-13 10:20:20|2943.79|2943.79|2943.79|2943.79|2943.79|2943.79|2943.79|2943.79|0
1642069230000|2022-01-13 10:20:30|2943.86|2943.86|2943.86|2943.86|2943.86|2943.86|2943.86|2943.86|0
1642069240000|2022-01-13 10:20:40|2944.02|2944.02|2944.02|2944.02|2944.02|2944.02|2944.02|2944.02|0
1642069250000|2022-01-13 10:20:50|2943.9|2943.9|2943.9|2943.9|2943.9|2943.9|2943.9|2943.9|0
1642069260000|2022-01-13 10:21:00|2943.74|2943.74|2943.78|2943.78|2943.78|2943.78|2943.62|2943.62|0
1642069270000|2022-01-13 10:21:10|2943.71|2943.71|2943.65|2943.65|2943.71|2943.71|2943.65|2943.65|0
1642069290000|2022-01-13 10:21:30|2943.81|2943.81|2943.97|2943.97|2943.97|2943.97|2943.81|2943.81|0
1642069300000|2022-01-13 10:21:40|2943.84|2943.84|2943.29|2943.29|2943.84|2943.84|2943.29|2943.29|0
1642069310000|2022-01-13 10:21:50|2943.45|2943.45|2943.27|2943.27|2943.45|2943.45|2943.27|2943.27|0
1642069320000|2022-01-13 10:22:00|2943.11|2943.11|2942.88|2942.88|2943.11|2943.11|2942.88|2942.88|0
1642069350000|2022-01-13 10:22:30|2942.99|2942.99|2942.99|2942.99|2942.99|2942.99|2942.99|2942.99|0
1642069360000|2022-01-13 10:22:40|2943.6|2943.6|2943.47|2943.47|2943.91|2943.91|2943.47|2943.47|0
1642069370000|2022-01-13 10:22:50|2943.63|2943.63|2943.47|2943.47|2943.63|2943.63|2943.47|2943.47|0
1642069380000|2022-01-13 10:23:00|2943.71|2943.71|2943.34|2943.34|2943.71|2943.71|2943.34|2943.34|0
1642069390000|2022-01-13 10:23:10|2943.5|2943.5|2943.5|2943.5|2943.57|2943.57|2943.5|2943.5|0
1642069400000|2022-01-13 10:23:20|2943.37|2943.37|2943.37|2943.37|2943.37|2943.37|2943.37|2943.37|0
1642069410000|2022-01-13 10:23:30|2943.53|2943.53|2943.53|2943.53|2943.53|2943.53|2943.53|2943.53|0
1642069420000|2022-01-13 10:23:40|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|0
1642069430000|2022-01-13 10:23:50|2943.44|2943.44|2943.96|2943.96|2944.02|2944.02|2943.44|2943.44|0
1642069440000|2022-01-13 10:24:00|2944.02|2944.02|2943.87|2943.87|2944.02|2944.02|2943.87|2943.87|0
1642069450000|2022-01-13 10:24:10|2943.8|2943.8|2943.31|2943.31|2943.8|2943.8|2943.31|2943.31|0
1642069460000|2022-01-13 10:24:20|2943.16|2943.16|2943.32|2943.32|2943.32|2943.32|2943.16|2943.16|0
1642069470000|2022-01-13 10:24:30|2943.26|2943.26|2943.26|2943.26|2943.26|2943.26|2943.26|2943.26|0
1642069500000|2022-01-13 10:25:00|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|2943.38|0
1642069510000|2022-01-13 10:25:10|2943.32|2943.32|2943.32|2943.32|2943.32|2943.32|2943.32|2943.32|0
1642069520000|2022-01-13 10:25:20|2943.16|2943.16|2943.09|2943.09|2943.23|2943.23|2943.09|2943.09|0
1642069530000|2022-01-13 10:25:30|2943.4|2943.4|2943.93|2943.93|2943.93|2943.93|2943.4|2943.4|0
1642069540000|2022-01-13 10:25:40|2943.61|2943.61|2943.61|2943.61|2943.61|2943.61|2943.61|2943.61|0
1642069550000|2022-01-13 10:25:50|2944|2944|2944.16|2944.16|2944.16|2944.16|2944|2944|0
1642069560000|2022-01-13 10:26:00|2944.32|2944.32|2944.46|2944.46|2944.46|2944.46|2944.32|2944.32|0
1642069570000|2022-01-13 10:26:10|2944.53|2944.53|2944.53|2944.53|2944.53|2944.53|2944.37|2944.37|0
1642069580000|2022-01-13 10:26:20|2944.37|2944.37|2944.37|2944.37|2944.53|2944.53|2944.37|2944.37|0
1642069590000|2022-01-13 10:26:30|2944.62|2944.62|2944.74|2944.74|2944.74|2944.74|2944.62|2944.62|0
1642069610000|2022-01-13 10:26:50|2944.98|2944.98|2945.37|2945.37|2945.53|2945.53|2944.98|2944.98|0
1642069630000|2022-01-13 10:27:10|2945.41|2945.41|2945.15|2945.15|2945.41|2945.41|2945.15|2945.15|0
1642069660000|2022-01-13 10:27:40|2944.91|2944.91|2945.03|2945.03|2945.03|2945.03|2944.91|2944.91|0
1642069670000|2022-01-13 10:27:50|2945.19|2945.19|2945.19|2945.19|2945.19|2945.19|2945.19|2945.19|0
1642069680000|2022-01-13 10:28:00|2945.5|2945.5|2945.65|2945.65|2945.96|2945.96|2945.5|2945.5|0
1642069690000|2022-01-13 10:28:10|2945.96|2945.96|2945.72|2945.72|2945.96|2945.96|2945.65|2945.65|0
1642069700000|2022-01-13 10:28:20|2946.52|2946.52|2946.57|2946.57|2946.57|2946.57|2946.52|2946.52|0
1642069720000|2022-01-13 10:28:40|2946.1|2946.1|2946.1|2946.1|2946.1|2946.1|2946.1|2946.1|0
1642069730000|2022-01-13 10:28:50|2946.15|2946.15|2946.15|2946.15|2946.15|2946.15|2946.15|2946.15|0
1642069740000|2022-01-13 10:29:00|2946.28|2946.28|2946.03|2946.03|2946.28|2946.28|2946.03|2946.03|0
1642069750000|2022-01-13 10:29:10|2945.79|2945.79|2945.66|2945.66|2945.79|2945.79|2945.66|2945.66|0
1642069760000|2022-01-13 10:29:20|2945.89|2945.89|2945.89|2945.89|2945.89|2945.89|2945.89|2945.89|0
1642069790000|2022-01-13 10:29:50|2945.76|2945.76|2946.19|2946.19|2946.19|2946.19|2945.76|2945.76|0
1642069800000|2022-01-13 10:30:00|2946.51|2946.51|2945.71|2945.71|2946.51|2946.51|2945.71|2945.71|0
1642069810000|2022-01-13 10:30:10|2945.47|2945.47|2945.32|2945.32|2945.47|2945.47|2945.32|2945.32|0
1642069820000|2022-01-13 10:30:20|2945.48|2945.48|2945.48|2945.48|2945.48|2945.48|2945.48|2945.48|0
1642069830000|2022-01-13 10:30:30|2945.61|2945.61|2945.73|2945.73|2945.73|2945.73|2945.61|2945.61|0
1642069840000|2022-01-13 10:30:40|2945.39|2945.39|2945.52|2945.52|2945.52|2945.52|2945.28|2945.28|0
1642069850000|2022-01-13 10:30:50|2945.76|2945.76|2945.41|2945.41|2945.76|2945.76|2945.41|2945.41|0
1642069860000|2022-01-13 10:31:00|2945.19|2945.19|2945.19|2945.19|2945.19|2945.19|2945.19|2945.19|0
1642069920000|2022-01-13 10:32:00|2945.15|2945.15|2945.03|2945.03|2945.15|2945.15|2945.03|2945.03|0
1642069930000|2022-01-13 10:32:10|2944.92|2944.92|2944.7|2944.7|2944.92|2944.92|2944.7|2944.7|0
1642069960000|2022-01-13 10:32:40|2944.58|2944.58|2944.58|2944.58|2944.58|2944.58|2944.58|2944.58|0
1642069980000|2022-01-13 10:33:00|2944.73|2944.73|2944.73|2944.73|2944.73|2944.73|2944.73|2944.73|0
1642070000000|2022-01-13 10:33:20|2944.62|2944.62|2944.62|2944.62|2944.62|2944.62|2944.62|2944.62|0
1642070010000|2022-01-13 10:33:30|2944.77|2944.77|2944.77|2944.77|2944.77|2944.77|2944.77|2944.77|0
1642070020000|2022-01-13 10:33:40|2944.62|2944.62|2944.9|2944.9|2944.9|2944.9|2944.62|2944.62|0
1642070030000|2022-01-13 10:33:50|2944.76|2944.76|2944.76|2944.76|2944.76|2944.76|2944.76|2944.76|0
1642070040000|2022-01-13 10:34:00|2945.01|2945.01|2945|2945|2945.01|2945.01|2944.76|2944.76|0
1642070050000|2022-01-13 10:34:10|2944.85|2944.85|2944.85|2944.85|2944.85|2944.85|2944.85|2944.85|0
1642070060000|2022-01-13 10:34:20|2944.97|2944.97|2945.1|2945.1|2945.1|2945.1|2944.97|2944.97|0
1642070070000|2022-01-13 10:34:30|2945.22|2945.22|2944.81|2944.81|2945.22|2945.22|2944.81|2944.81|0
1642070100000|2022-01-13 10:35:00|2944.97|2944.97|2944.83|2944.83|2944.99|2944.99|2944.83|2944.83|0
1642070110000|2022-01-13 10:35:10|2944.94|2944.94|2944.8|2944.8|2944.94|2944.94|2944.8|2944.8|0
1642070120000|2022-01-13 10:35:20|2944.76|2944.76|2944.76|2944.76|2944.76|2944.76|2944.76|2944.76|0
1642070140000|2022-01-13 10:35:40|2944.83|2944.83|2944.96|2944.96|2944.96|2944.96|2944.83|2944.83|0
1642070150000|2022-01-13 10:35:50|2944.72|2944.72|2944.72|2944.72|2944.72|2944.72|2944.72|2944.72|0
1642070160000|2022-01-13 10:36:00|2944.84|2944.84|2944.33|2944.33|2944.84|2944.84|2944.33|2944.33|0
1642070170000|2022-01-13 10:36:10|2944.2|2944.2|2944.28|2944.28|2944.35|2944.35|2944.2|2944.2|0
1642070190000|2022-01-13 10:36:30|2944.44|2944.44|2944.44|2944.44|2944.44|2944.44|2944.44|2944.44|0
1642070200000|2022-01-13 10:36:40|2944.59|2944.59|2944.91|2944.91|2944.91|2944.91|2944.59|2944.59|0
1642070220000|2022-01-13 10:37:00|2944.75|2944.75|2944.59|2944.59|2944.75|2944.75|2944.59|2944.59|0
1642070230000|2022-01-13 10:37:10|2944.52|2944.52|2944.24|2944.24|2944.52|2944.52|2944.24|2944.24|0
1642070250000|2022-01-13 10:37:30|2944.17|2944.17|2944.17|2944.17|2944.17|2944.17|2944.17|2944.17|0
1642070280000|2022-01-13 10:38:00|2944.49|2944.49|2944.78|2944.78|2944.78|2944.78|2944.49|2944.49|0
1642070290000|2022-01-13 10:38:10|2944.46|2944.46|2944.59|2944.59|2944.59|2944.59|2944.46|2944.46|0
1642070300000|2022-01-13 10:38:20|2945.05|2945.05|2945.05|2945.05|2945.05|2945.05|2945.05|2945.05|0
1642070310000|2022-01-13 10:38:30|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|2944.94|0
1642070330000|2022-01-13 10:38:50|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|2945.11|0
1642070340000|2022-01-13 10:39:00|2945.17|2945.17|2945.38|2945.38|2945.38|2945.38|2944.71|2944.71|0
1642070380000|2022-01-13 10:39:40|2945.14|2945.14|2944.77|2944.77|2945.14|2945.14|2944.77|2944.77|0
1642070390000|2022-01-13 10:39:50|2944.65|2944.65|2944.82|2944.82|2944.82|2944.82|2944.53|2944.53|0
1642070400000|2022-01-13 10:40:00|2944.75|2944.75|2944.36|2944.36|2944.75|2944.75|2944.04|2944.04|0
1642070410000|2022-01-13 10:40:10|2944.23|2944.23|2944.62|2944.62|2944.62|2944.62|2944.23|2944.23|0
1642070420000|2022-01-13 10:40:20|2944.75|2944.75|2944.47|2944.47|2944.87|2944.87|2944.47|2944.47|0
1642070430000|2022-01-13 10:40:30|2944.5|2944.5|2944.5|2944.5|2944.5|2944.5|2944.5|2944.5|0
1642070450000|2022-01-13 10:40:50|2944.44|2944.44|2944.33|2944.33|2944.44|2944.44|2944.33|2944.33|0
1642070460000|2022-01-13 10:41:00|2944.47|2944.47|2945.52|2945.52|2945.52|2945.52|2944.4|2944.4|0
1642070470000|2022-01-13 10:41:10|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|2945.36|0
1642070490000|2022-01-13 10:41:30|2945.58|2945.58|2946.21|2946.21|2946.21|2946.21|2945.47|2945.47|0
1642070500000|2022-01-13 10:41:40|2946.05|2946.05|2946.05|2946.05|2946.05|2946.05|2946.05|2946.05|0
1642070510000|2022-01-13 10:41:50|2946.2|2946.2|2945.94|2945.94|2946.2|2946.2|2945.94|2945.94|0
1642070520000|2022-01-13 10:42:00|2945.9|2945.9|2945.64|2945.64|2945.9|2945.9|2945.64|2945.64|0
1642070530000|2022-01-13 10:42:10|2945.75|2945.75|2945.75|2945.75|2945.75|2945.75|2945.75|2945.75|0
1642070540000|2022-01-13 10:42:20|2945.82|2945.82|2945.53|2945.53|2945.82|2945.82|2945.53|2945.53|0
1642070560000|2022-01-13 10:42:40|2945.42|2945.42|2945.05|2945.05|2945.42|2945.42|2945.05|2945.05|0
1642070570000|2022-01-13 10:42:50|2944.89|2944.89|2944.89|2944.89|2944.89|2944.89|2944.89|2944.89|0
1642070580000|2022-01-13 10:43:00|2944.85|2944.85|2944.85|2944.85|2944.85|2944.85|2944.85|2944.85|0
1642070600000|2022-01-13 10:43:20|2945.22|2945.22|2945.46|2945.46|2945.46|2945.46|2945.22|2945.22|0
1642070610000|2022-01-13 10:43:30|2945.13|2945.13|2944.47|2944.47|2945.13|2945.13|2944.33|2944.33|0
1642070620000|2022-01-13 10:43:40|2944.1|2944.1|2943.69|2943.69|2944.1|2944.1|2943.69|2943.69|0
1642070630000|2022-01-13 10:43:50|2943.58|2943.58|2943.58|2943.58|2943.58|2943.58|2943.58|2943.58|0
1642070640000|2022-01-13 10:44:00|2943.42|2943.42|2943.42|2943.42|2943.42|2943.42|2943.42|2943.42|0
1642070650000|2022-01-13 10:44:10|2943.48|2943.48|2943.54|2943.54|2943.54|2943.54|2943.48|2943.48|0
1642070670000|2022-01-13 10:44:30|2943.67|2943.67|2944.05|2944.05|2944.12|2944.12|2943.67|2943.67|0
1642070690000|2022-01-13 10:44:50|2944.11|2944.11|2944.43|2944.43|2944.43|2944.43|2944.11|2944.11|0
1642070700000|2022-01-13 10:45:00|2944.27|2944.27|2944.38|2944.38|2944.49|2944.49|2944.27|2944.27|0
1642070710000|2022-01-13 10:45:10|2944.44|2944.44|2944.44|2944.44|2944.44|2944.44|2944.44|2944.44|0
1642070720000|2022-01-13 10:45:20|2944.56|2944.56|2944.56|2944.56|2944.56|2944.56|2944.56|2944.56|0
1642070730000|2022-01-13 10:45:30|2944.44|2944.44|2944.38|2944.38|2944.44|2944.44|2944.38|2944.38|0
1642070750000|2022-01-13 10:45:50|2944.5|2944.5|2944.99|2944.99|2944.99|2944.99|2944.5|2944.5|0
1642070760000|2022-01-13 10:46:00|2945.21|2945.21|2944.69|2944.69|2945.37|2945.37|2944.69|2944.69|0
1642070770000|2022-01-13 10:46:10|2944.81|2944.81|2944.69|2944.69|2944.81|2944.81|2944.69|2944.69|0
1642070780000|2022-01-13 10:46:20|2944.57|2944.57|2944.57|2944.57|2944.57|2944.57|2944.57|2944.57|0
1642070790000|2022-01-13 10:46:30|2944.32|2944.32|2944.32|2944.32|2944.32|2944.32|2944.32|2944.32|0
1642070800000|2022-01-13 10:46:40|2944.2|2944.2|2943.89|2943.89|2944.2|2944.2|2943.89|2943.89|0
1642070810000|2022-01-13 10:46:50|2943.76|2943.76|2943.25|2943.25|2943.76|2943.76|2943.25|2943.25|0
1642070820000|2022-01-13 10:47:00|2943.49|2943.49|2943.49|2943.49|2943.49|2943.49|2943.49|2943.49|0
1642070830000|2022-01-13 10:47:10|2943.63|2943.63|2943.49|2943.49|2943.63|2943.63|2943.49|2943.49|0
1642070840000|2022-01-13 10:47:20|2943.65|2943.65|2943.53|2943.53|2943.89|2943.89|2943.53|2943.53|0
1642070890000|2022-01-13 10:48:10|2943.4|2943.4|2943.4|2943.4|2943.4|2943.4|2943.4|2943.4|0
1642070900000|2022-01-13 10:48:20|2943.29|2943.29|2943.02|2943.02|2943.29|2943.29|2943.02|2943.02|0
1642070910000|2022-01-13 10:48:30|2942.91|2942.91|2942|2942|2942.91|2942.91|2942|2942|0
1642070920000|2022-01-13 10:48:40|2941.86|2941.86|2942.04|2942.04|2942.04|2942.04|2941.49|2941.49|0
1642070930000|2022-01-13 10:48:50|2941.91|2941.91|2941.62|2941.62|2941.91|2941.91|2941.62|2941.62|0
1642070940000|2022-01-13 10:49:00|2941.46|2941.46|2941.46|2941.46|2941.46|2941.46|2941.46|2941.46|0
1642070950000|2022-01-13 10:49:10|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|2941.59|0
1642070960000|2022-01-13 10:49:20|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|0
1642070970000|2022-01-13 10:49:30|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|2941.57|0
1642070980000|2022-01-13 10:49:40|2941.42|2941.42|2941.3|2941.3|2941.42|2941.42|2941.3|2941.3|0
1642070990000|2022-01-13 10:49:50|2940.93|2940.93|2939.7|2939.7|2940.93|2940.93|2939.7|2939.7|0
1642071000000|2022-01-13 10:50:00|2939.58|2939.58|2939.7|2939.7|2939.7|2939.7|2939.46|2939.46|0
1642071010000|2022-01-13 10:50:10|2939.83|2939.83|2939.95|2939.95|2939.95|2939.95|2939.83|2939.83|0
1642071020000|2022-01-13 10:50:20|2940.08|2940.08|2939.75|2939.75|2940.08|2940.08|2939.75|2939.75|0
1642071030000|2022-01-13 10:50:30|2939.87|2939.87|2940.03|2940.03|2940.03|2940.03|2939.87|2939.87|0
1642071050000|2022-01-13 10:50:50|2939.89|2939.89|2939.96|2939.96|2939.96|2939.96|2939.89|2939.89|0
1642071060000|2022-01-13 10:51:00|2939.8|2939.8|2940.02|2940.02|2940.29|2940.29|2939.8|2939.8|0
1642071080000|2022-01-13 10:51:20|2940.08|2940.08|2940.08|2940.08|2940.08|2940.08|2940.08|2940.08|0
1642071090000|2022-01-13 10:51:30|2940.15|2940.15|2940.15|2940.15|2940.15|2940.15|2940.15|2940.15|0
1642071110000|2022-01-13 10:51:50|2940.27|2940.27|2940.27|2940.27|2940.39|2940.39|2940.15|2940.15|0
1642071120000|2022-01-13 10:52:00|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|0
1642071130000|2022-01-13 10:52:10|2940.51|2940.51|2940.34|2940.34|2940.51|2940.51|2940.34|2940.34|0
1642071160000|2022-01-13 10:52:40|2940.1|2940.1|2940.1|2940.1|2940.1|2940.1|2940.1|2940.1|0
1642071180000|2022-01-13 10:53:00|2939.94|2939.94|2939.91|2939.91|2939.94|2939.94|2939.78|2939.78|0
1642071190000|2022-01-13 10:53:10|2939.72|2939.72|2939.72|2939.72|2939.72|2939.72|2939.72|2939.72|0
1642071200000|2022-01-13 10:53:20|2939.78|2939.78|2939.49|2939.49|2939.78|2939.78|2939.49|2939.49|0
1642071210000|2022-01-13 10:53:30|2939.19|2939.19|2939.12|2939.12|2939.19|2939.19|2939.12|2939.12|0
1642071230000|2022-01-13 10:53:50|2939.05|2939.05|2939.05|2939.05|2939.05|2939.05|2939.05|2939.05|0
1642071240000|2022-01-13 10:54:00|2938.73|2938.73|2939.1|2939.1|2939.1|2939.1|2938.73|2938.73|0
1642071250000|2022-01-13 10:54:10|2939.16|2939.16|2938.98|2938.98|2939.16|2939.16|2938.98|2938.98|0
1642071260000|2022-01-13 10:54:20|2938.83|2938.83|2939.32|2939.32|2939.32|2939.32|2938.83|2938.83|0
1642071270000|2022-01-13 10:54:30|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|2939.45|0
1642071280000|2022-01-13 10:54:40|2939.23|2939.23|2939.34|2939.34|2939.34|2939.34|2939.23|2939.23|0
1642071290000|2022-01-13 10:54:50|2939.26|2939.26|2939.26|2939.26|2939.26|2939.26|2939.26|2939.26|0
1642071300000|2022-01-13 10:55:00|2939.2|2939.2|2939.36|2939.36|2939.36|2939.36|2939.2|2939.2|0
1642071330000|2022-01-13 10:55:30|2939.24|2939.24|2939.24|2939.24|2939.24|2939.24|2939.24|2939.24|0
1642071340000|2022-01-13 10:55:40|2939.1|2939.1|2939.1|2939.1|2939.26|2939.26|2939.1|2939.1|0
1642071350000|2022-01-13 10:55:50|2938.94|2938.94|2939.07|2939.07|2939.07|2939.07|2938.94|2938.94|0
1642071360000|2022-01-13 10:56:00|2939.14|2939.14|2939.14|2939.14|2939.14|2939.14|2939.14|2939.14|0
1642071370000|2022-01-13 10:56:10|2939.02|2939.02|2938.65|2938.65|2939.02|2939.02|2938.65|2938.65|0
1642071380000|2022-01-13 10:56:20|2939.02|2939.02|2938.89|2938.89|2939.02|2939.02|2938.89|2938.89|0
1642071400000|2022-01-13 10:56:40|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|0
1642071410000|2022-01-13 10:56:50|2938.77|2938.77|2938.77|2938.77|2938.77|2938.77|2938.77|2938.77|0
1642071420000|2022-01-13 10:57:00|2938.93|2938.93|2938.59|2938.59|2938.93|2938.93|2938.37|2938.37|0
1642071430000|2022-01-13 10:57:10|2938.37|2938.37|2937.93|2937.93|2938.37|2938.37|2937.93|2937.93|0
1642071440000|2022-01-13 10:57:20|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|0
1642071460000|2022-01-13 10:57:40|2937.71|2937.71|2937.8|2937.8|2937.82|2937.82|2937.65|2937.65|0
1642071470000|2022-01-13 10:57:50|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|0
1642071480000|2022-01-13 10:58:00|2937.72|2937.72|2937.49|2937.49|2937.72|2937.72|2937.49|2937.49|0
1642071510000|2022-01-13 10:58:30|2937.1|2937.1|2937.1|2937.1|2937.1|2937.1|2937.1|2937.1|0
1642071520000|2022-01-13 10:58:40|2936.94|2936.94|2936.58|2936.58|2936.94|2936.94|2936.58|2936.58|0
1642071530000|2022-01-13 10:58:50|2936.46|2936.46|2936.3|2936.3|2936.46|2936.46|2936.3|2936.3|0
1642071540000|2022-01-13 10:59:00|2936.33|2936.33|2936.85|2936.85|2936.85|2936.85|2936.33|2936.33|0
1642071550000|2022-01-13 10:59:10|2937.16|2937.16|2937.4|2937.4|2937.4|2937.4|2937.16|2937.16|0
1642071560000|2022-01-13 10:59:20|2937.65|2937.65|2937.65|2937.65|2937.65|2937.65|2937.65|2937.65|0
1642071570000|2022-01-13 10:59:30|2937.53|2937.53|2937.53|2937.53|2937.53|2937.53|2937.53|2937.53|0
1642071580000|2022-01-13 10:59:40|2937.28|2937.28|2937.9|2937.9|2937.9|2937.9|2937.28|2937.28|0
1642071590000|2022-01-13 10:59:50|2937.59|2937.59|2937.32|2937.32|2937.59|2937.59|2937.32|2937.32|0
1642071600000|2022-01-13 11:00:00|2937.48|2937.48|2937.32|2937.32|2937.48|2937.48|2937.32|2937.32|0
1642071610000|2022-01-13 11:00:10|2937.47|2937.47|2937.47|2937.47|2937.47|2937.47|2937.47|2937.47|0
1642071620000|2022-01-13 11:00:20|2937.54|2937.54|2937.91|2937.91|2937.91|2937.91|2937.54|2937.54|0
1642071630000|2022-01-13 11:00:30|2938.12|2938.12|2937.91|2937.91|2938.12|2938.12|2937.91|2937.91|0
1642071640000|2022-01-13 11:00:40|2937.75|2937.75|2937.03|2937.03|2937.84|2937.84|2937.03|2937.03|0
1642071650000|2022-01-13 11:00:50|2936.97|2936.97|2936.53|2936.53|2936.97|2936.97|2936.53|2936.53|0
1642071660000|2022-01-13 11:01:00|2936.31|2936.31|2936.42|2936.42|2936.42|2936.42|2936.31|2936.31|0
1642071670000|2022-01-13 11:01:10|2936.16|2936.16|2936.01|2936.01|2936.16|2936.16|2936.01|2936.01|0
1642071680000|2022-01-13 11:01:20|2935.75|2935.75|2935.09|2935.09|2935.75|2935.75|2935.09|2935.09|0
1642071690000|2022-01-13 11:01:30|2935.3|2935.3|2935.11|2935.11|2935.3|2935.3|2935.09|2935.09|0
1642071700000|2022-01-13 11:01:40|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|2935.24|0
1642071720000|2022-01-13 11:02:00|2935.17|2935.17|2935.35|2935.35|2935.35|2935.35|2935.03|2935.03|0
1642071730000|2022-01-13 11:02:10|2935.66|2935.66|2935.73|2935.73|2935.73|2935.73|2935.66|2935.66|0
1642071740000|2022-01-13 11:02:20|2935.85|2935.85|2935.85|2935.85|2935.85|2935.85|2935.85|2935.85|0
1642071750000|2022-01-13 11:02:30|2936.33|2936.33|2936.33|2936.33|2936.33|2936.33|2936.33|2936.33|0
1642071770000|2022-01-13 11:02:50|2936.46|2936.46|2936.46|2936.46|2936.46|2936.46|2936.46|2936.46|0
1642071780000|2022-01-13 11:03:00|2936.61|2936.61|2936.61|2936.61|2936.61|2936.61|2936.61|2936.61|0
1642071800000|2022-01-13 11:03:20|2936.74|2936.74|2936.96|2936.96|2936.98|2936.98|2936.74|2936.74|0
1642071810000|2022-01-13 11:03:30|2937.09|2937.09|2937.45|2937.45|2937.45|2937.45|2937.09|2937.09|0
1642071820000|2022-01-13 11:03:40|2937.52|2937.52|2937.39|2937.39|2937.52|2937.52|2937.39|2937.39|0
1642071830000|2022-01-13 11:03:50|2937.33|2937.33|2937.33|2937.33|2937.33|2937.33|2937.33|2937.33|0
1642071840000|2022-01-13 11:04:00|2937.08|2937.08|2937.01|2937.01|2937.08|2937.08|2937.01|2937.01|0
1642071850000|2022-01-13 11:04:10|2936.88|2936.88|2937.01|2937.01|2937.15|2937.15|2936.88|2936.88|0
1642071860000|2022-01-13 11:04:20|2937.09|2937.09|2936.94|2936.94|2937.3|2937.3|2936.88|2936.88|0
1642071870000|2022-01-13 11:04:30|2937.07|2937.07|2937.3|2937.3|2937.3|2937.3|2937.07|2937.07|0
1642071880000|2022-01-13 11:04:40|2937.37|2937.37|2937.15|2937.15|2937.37|2937.37|2937.15|2937.15|0
1642071890000|2022-01-13 11:04:50|2937.02|2937.02|2937.13|2937.13|2937.13|2937.13|2937.02|2937.02|0
1642071900000|2022-01-13 11:05:00|2937.06|2937.06|2936.93|2936.93|2937.06|2937.06|2936.93|2936.93|0
1642071910000|2022-01-13 11:05:10|2937.01|2937.01|2937.27|2937.27|2937.27|2937.27|2937.01|2937.01|0
1642071920000|2022-01-13 11:05:20|2937.4|2937.4|2937.4|2937.4|2937.4|2937.4|2937.4|2937.4|0
1642071930000|2022-01-13 11:05:30|2937.52|2937.52|2937.65|2937.65|2937.65|2937.65|2937.52|2937.52|0
1642071940000|2022-01-13 11:05:40|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|0
1642071950000|2022-01-13 11:05:50|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|0
1642071960000|2022-01-13 11:06:00|2937.9|2937.9|2937.5|2937.5|2937.9|2937.9|2937.5|2937.5|0
1642071970000|2022-01-13 11:06:10|2937.38|2937.38|2937.59|2937.59|2937.59|2937.59|2937.38|2937.38|0
1642071980000|2022-01-13 11:06:20|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|2937.46|0
1642071990000|2022-01-13 11:06:30|2937.34|2937.34|2937.22|2937.22|2937.34|2937.34|2937.22|2937.22|0
1642072000000|2022-01-13 11:06:40|2937.29|2937.29|2936.47|2936.47|2937.29|2937.29|2936.47|2936.47|0
1642072010000|2022-01-13 11:06:50|2936.69|2936.69|2936.56|2936.56|2936.69|2936.69|2936.56|2936.56|0
1642072040000|2022-01-13 11:07:20|2936.43|2936.43|2936.43|2936.43|2936.43|2936.43|2936.43|2936.43|0
1642072050000|2022-01-13 11:07:30|2936.21|2936.21|2936.34|2936.34|2936.34|2936.34|2936.21|2936.21|0
1642072070000|2022-01-13 11:07:50|2936.08|2936.08|2936.08|2936.08|2936.08|2936.08|2936.08|2936.08|0
1642072080000|2022-01-13 11:08:00|2936.36|2936.36|2935.87|2935.87|2936.36|2936.36|2935.75|2935.75|0
1642072090000|2022-01-13 11:08:10|2936.12|2936.12|2935.99|2935.99|2936.12|2936.12|2935.99|2935.99|0
1642072100000|2022-01-13 11:08:20|2935.88|2935.88|2935.88|2935.88|2935.88|2935.88|2935.88|2935.88|0
1642072110000|2022-01-13 11:08:30|2935.94|2935.94|2935.94|2935.94|2935.94|2935.94|2935.94|2935.94|0
1642072120000|2022-01-13 11:08:40|2936.08|2936.08|2936.08|2936.08|2936.08|2936.08|2936.08|2936.08|0
1642072140000|2022-01-13 11:09:00|2936.21|2936.21|2935.75|2935.75|2936.21|2936.21|2935.44|2935.44|0
1642072150000|2022-01-13 11:09:10|2935.99|2935.99|2935.99|2935.99|2935.99|2935.99|2935.99|2935.99|0
1642072160000|2022-01-13 11:09:20|2936.12|2936.12|2936.18|2936.18|2936.18|2936.18|2936.12|2936.12|0
1642072190000|2022-01-13 11:09:50|2936.24|2936.24|2936.24|2936.24|2936.24|2936.24|2936.24|2936.24|0
1642072200000|2022-01-13 11:10:00|2936.38|2936.38|2936.62|2936.62|2936.74|2936.74|2936.23|2936.23|0
1642072210000|2022-01-13 11:10:10|2936.74|2936.74|2937.08|2937.08|2937.08|2937.08|2936.74|2936.74|0
1642072220000|2022-01-13 11:10:20|2937.01|2937.01|2937.08|2937.08|2937.08|2937.08|2937.01|2937.01|0
1642072230000|2022-01-13 11:10:30|2937.24|2937.24|2937.24|2937.24|2937.24|2937.24|2937.24|2937.24|0
1642072240000|2022-01-13 11:10:40|2937.37|2937.37|2937.37|2937.37|2937.74|2937.74|2937.37|2937.37|0
1642072260000|2022-01-13 11:11:00|2937.51|2937.51|2937.28|2937.28|2937.73|2937.73|2937.28|2937.28|0
1642072270000|2022-01-13 11:11:10|2937.12|2937.12|2937.19|2937.19|2937.19|2937.19|2937.12|2937.12|0
1642072280000|2022-01-13 11:11:20|2937.32|2937.32|2937.64|2937.64|2937.64|2937.64|2937.32|2937.32|0
1642072290000|2022-01-13 11:11:30|2937.57|2937.57|2937.65|2937.65|2937.65|2937.65|2937.39|2937.39|0
1642072300000|2022-01-13 11:11:40|2937.43|2937.43|2937.43|2937.43|2937.43|2937.43|2937.43|2937.43|0
1642072330000|2022-01-13 11:12:10|2937.54|2937.54|2937.58|2937.58|2937.58|2937.58|2937.54|2937.54|0
1642072340000|2022-01-13 11:12:20|2937.7|2937.7|2937.95|2937.95|2938.07|2938.07|2937.7|2937.7|0
1642072350000|2022-01-13 11:12:30|2938.17|2938.17|2938.17|2938.17|2938.17|2938.17|2938.17|2938.17|0
1642072370000|2022-01-13 11:12:50|2937.92|2937.92|2937.96|2937.96|2937.96|2937.96|2937.92|2937.92|0
1642072380000|2022-01-13 11:13:00|2937.89|2937.89|2937.35|2937.35|2937.89|2937.89|2937.35|2937.35|0
1642072390000|2022-01-13 11:13:10|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|0
1642072400000|2022-01-13 11:13:20|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|2936.9|0
1642072410000|2022-01-13 11:13:30|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|0
1642072420000|2022-01-13 11:13:40|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|2936.84|0
1642072440000|2022-01-13 11:14:00|2937|2937|2936.74|2936.74|2937|2937|2936.74|2936.74|0
1642072470000|2022-01-13 11:14:30|2937.03|2937.03|2937.18|2937.18|2937.18|2937.18|2937.03|2937.03|0
1642072480000|2022-01-13 11:14:40|2937.5|2937.5|2937.66|2937.66|2937.66|2937.66|2937.5|2937.5|0
1642072500000|2022-01-13 11:15:00|2937.78|2937.78|2937.78|2937.78|2938.03|2938.03|2937.78|2937.78|0
1642072510000|2022-01-13 11:15:10|2938|2938|2937.71|2937.71|2938|2938|2937.71|2937.71|0
1642072540000|2022-01-13 11:15:40|2937.58|2937.58|2937.45|2937.45|2937.58|2937.58|2937.45|2937.45|0
1642072550000|2022-01-13 11:15:50|2937.6|2937.6|2937.27|2937.27|2937.6|2937.6|2937.27|2937.27|0
1642072560000|2022-01-13 11:16:00|2937.42|2937.42|2937.13|2937.13|2937.42|2937.42|2937.13|2937.13|0
1642072570000|2022-01-13 11:16:10|2937.05|2937.05|2937.21|2937.21|2937.21|2937.21|2937.05|2937.05|0
1642072580000|2022-01-13 11:16:20|2937.07|2937.07|2936.91|2936.91|2937.07|2937.07|2936.91|2936.91|0
1642072590000|2022-01-13 11:16:30|2936.97|2936.97|2936.91|2936.91|2936.97|2936.97|2936.91|2936.91|0
1642072600000|2022-01-13 11:16:40|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|0
1642072610000|2022-01-13 11:16:50|2937.16|2937.16|2937.41|2937.41|2937.53|2937.53|2937.16|2937.16|0
1642072620000|2022-01-13 11:17:00|2937.28|2937.28|2937.17|2937.17|2937.28|2937.28|2937.17|2937.17|0
1642072650000|2022-01-13 11:17:30|2937.1|2937.1|2937.1|2937.1|2937.24|2937.24|2937.03|2937.03|0
1642072660000|2022-01-13 11:17:40|2936.86|2936.86|2936.97|2936.97|2936.97|2936.97|2936.86|2936.86|0
1642072670000|2022-01-13 11:17:50|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|0
1642072710000|2022-01-13 11:18:30|2936.99|2936.99|2936.99|2936.99|2936.99|2936.99|2936.99|2936.99|0
1642072720000|2022-01-13 11:18:40|2936.86|2936.86|2936.86|2936.86|2936.86|2936.86|2936.86|2936.86|0
1642072730000|2022-01-13 11:18:50|2936.72|2936.72|2936.72|2936.72|2936.72|2936.72|2936.72|2936.72|0
1642072750000|2022-01-13 11:19:10|2936.8|2936.8|2936.72|2936.72|2936.8|2936.8|2936.72|2936.72|0
1642072760000|2022-01-13 11:19:20|2936.57|2936.57|2936.57|2936.57|2936.57|2936.57|2936.57|2936.57|0
1642072770000|2022-01-13 11:19:30|2936.42|2936.42|2936.29|2936.29|2936.42|2936.42|2936.29|2936.29|0
1642072780000|2022-01-13 11:19:40|2936.61|2936.61|2936.35|2936.35|2936.61|2936.61|2936.35|2936.35|0
1642072830000|2022-01-13 11:20:30|2936.61|2936.61|2936.41|2936.41|2936.74|2936.74|2936.37|2936.37|0
1642072840000|2022-01-13 11:20:40|2936.18|2936.18|2936.25|2936.25|2936.25|2936.25|2936.18|2936.18|0
1642072850000|2022-01-13 11:20:50|2936.19|2936.19|2936.37|2936.37|2936.37|2936.37|2936.19|2936.19|0
1642072860000|2022-01-13 11:21:00|2936.22|2936.22|2936.25|2936.25|2936.25|2936.25|2936.22|2936.22|0
1642072870000|2022-01-13 11:21:10|2936.38|2936.38|2936.38|2936.38|2936.38|2936.38|2936.38|2936.38|0
1642072880000|2022-01-13 11:21:20|2936.27|2936.27|2936.27|2936.27|2936.27|2936.27|2936.27|2936.27|0
1642072890000|2022-01-13 11:21:30|2936.19|2936.19|2936.19|2936.19|2936.19|2936.19|2936.19|2936.19|0
1642072900000|2022-01-13 11:21:40|2936.12|2936.12|2936.21|2936.21|2936.21|2936.21|2936.05|2936.05|0
1642072920000|2022-01-13 11:22:00|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|2936.1|0
1642072930000|2022-01-13 11:22:10|2936.04|2936.04|2935.88|2935.88|2936.04|2936.04|2935.88|2935.88|0
1642072940000|2022-01-13 11:22:20|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|0
1642072960000|2022-01-13 11:22:40|2935.7|2935.7|2935.64|2935.64|2935.7|2935.7|2935.64|2935.64|0
1642072970000|2022-01-13 11:22:50|2935.53|2935.53|2935.53|2935.53|2935.53|2935.53|2935.53|2935.53|0
1642072990000|2022-01-13 11:23:10|2935.6|2935.6|2935.6|2935.6|2935.6|2935.6|2935.6|2935.6|0
1642073000000|2022-01-13 11:23:20|2935.72|2935.72|2935.73|2935.73|2935.84|2935.84|2935.72|2935.72|0
1642073010000|2022-01-13 11:23:30|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|2935.89|0
1642073020000|2022-01-13 11:23:40|2935.96|2935.96|2935.96|2935.96|2935.96|2935.96|2935.96|2935.96|0
1642073050000|2022-01-13 11:24:10|2935.84|2935.84|2935.84|2935.84|2935.84|2935.84|2935.84|2935.84|0
1642073060000|2022-01-13 11:24:20|2936.08|2936.08|2936.71|2936.71|2936.71|2936.71|2936.08|2936.08|0
1642073070000|2022-01-13 11:24:30|2936.58|2936.58|2936.65|2936.65|2936.89|2936.89|2936.58|2936.58|0
1642073080000|2022-01-13 11:24:40|2936.58|2936.58|2936.58|2936.58|2936.58|2936.58|2936.58|2936.58|0
1642073090000|2022-01-13 11:24:50|2936.65|2936.65|2936.84|2936.84|2936.96|2936.96|2936.65|2936.65|0
1642073100000|2022-01-13 11:25:00|2936.69|2936.69|2936.69|2936.69|2936.69|2936.69|2936.69|2936.69|0
1642073110000|2022-01-13 11:25:10|2936.75|2936.75|2936.75|2936.75|2936.75|2936.75|2936.75|2936.75|0
1642073120000|2022-01-13 11:25:20|2936.69|2936.69|2936.62|2936.62|2936.69|2936.69|2936.62|2936.62|0
1642073150000|2022-01-13 11:25:50|2936.99|2936.99|2937.36|2937.36|2937.36|2937.36|2936.99|2936.99|0
1642073160000|2022-01-13 11:26:00|2937.29|2937.29|2937.29|2937.29|2937.29|2937.29|2937.29|2937.29|0
1642073170000|2022-01-13 11:26:10|2937.36|2937.36|2937.74|2937.74|2937.74|2937.74|2937.36|2937.36|0
1642073180000|2022-01-13 11:26:20|2937.98|2937.98|2937.98|2937.98|2938.04|2938.04|2937.98|2937.98|0
1642073200000|2022-01-13 11:26:40|2937.82|2937.82|2937.82|2937.82|2937.82|2937.82|2937.82|2937.82|0
1642073220000|2022-01-13 11:27:00|2937.98|2937.98|2937.98|2937.98|2937.98|2937.98|2937.98|2937.98|0
1642073230000|2022-01-13 11:27:10|2937.86|2937.86|2937.8|2937.8|2937.86|2937.86|2937.8|2937.8|0
1642073250000|2022-01-13 11:27:30|2937.72|2937.72|2937.72|2937.72|2937.72|2937.72|2937.72|2937.72|0
1642073260000|2022-01-13 11:27:40|2937.65|2937.65|2937.26|2937.26|2937.65|2937.65|2937.26|2937.26|0
1642073270000|2022-01-13 11:27:50|2937.22|2937.22|2937.12|2937.12|2937.22|2937.22|2937.12|2937.12|0
1642073280000|2022-01-13 11:28:00|2937.19|2937.19|2936.18|2936.18|2937.19|2937.19|2936.18|2936.18|0
1642073290000|2022-01-13 11:28:10|2936.03|2936.03|2935.97|2935.97|2936.03|2936.03|2935.86|2935.86|0
1642073300000|2022-01-13 11:28:20|2936.22|2936.22|2936.22|2936.22|2936.22|2936.22|2936.22|2936.22|0
1642073310000|2022-01-13 11:28:30|2936.46|2936.46|2936.68|2936.68|2936.71|2936.71|2936.46|2936.46|0
1642073330000|2022-01-13 11:28:50|2936.6|2936.6|2936.6|2936.6|2936.6|2936.6|2936.6|2936.6|0
1642073340000|2022-01-13 11:29:00|2936.68|2936.68|2936.68|2936.68|2936.68|2936.68|2936.68|2936.68|0
1642073350000|2022-01-13 11:29:10|2937.36|2937.36|2937.24|2937.24|2937.48|2937.48|2937.24|2937.24|0
1642073400000|2022-01-13 11:30:00|2936.99|2936.99|2936.63|2936.63|2936.99|2936.99|2936.63|2936.63|0
1642073420000|2022-01-13 11:30:20|2936.5|2936.5|2936.5|2936.5|2936.5|2936.5|2936.5|2936.5|0
1642073440000|2022-01-13 11:30:40|2936.19|2936.19|2936|2936|2936.19|2936.19|2936|2936|0
1642073460000|2022-01-13 11:31:00|2935.85|2935.85|2935.85|2935.85|2935.85|2935.85|2935.85|2935.85|0
1642073470000|2022-01-13 11:31:10|2935.25|2935.25|2935.44|2935.44|2935.44|2935.44|2935.13|2935.13|0
1642073480000|2022-01-13 11:31:20|2935.52|2935.52|2935.85|2935.85|2935.85|2935.85|2935.52|2935.52|0
1642073510000|2022-01-13 11:31:50|2935.92|2935.92|2935.85|2935.85|2935.92|2935.92|2935.85|2935.85|0
1642073540000|2022-01-13 11:32:20|2935.97|2935.97|2935.81|2935.81|2936.05|2936.05|2935.81|2935.81|0
1642073550000|2022-01-13 11:32:30|2935.66|2935.66|2935.93|2935.93|2935.93|2935.93|2935.66|2935.66|0
1642073570000|2022-01-13 11:32:50|2935.81|2935.81|2935.81|2935.81|2935.81|2935.81|2935.81|2935.81|0
1642073580000|2022-01-13 11:33:00|2935.67|2935.67|2935.55|2935.55|2935.71|2935.71|2935.55|2935.55|0
1642073590000|2022-01-13 11:33:10|2935.66|2935.66|2935.53|2935.53|2935.66|2935.66|2935.53|2935.53|0
1642073610000|2022-01-13 11:33:30|2935.41|2935.41|2935.41|2935.41|2935.41|2935.41|2935.41|2935.41|0
1642073630000|2022-01-13 11:33:50|2935.52|2935.52|2935.66|2935.66|2935.66|2935.66|2935.52|2935.52|0
1642073660000|2022-01-13 11:34:20|2935.8|2935.8|2936.09|2936.09|2936.09|2936.09|2935.8|2935.8|0
1642073690000|2022-01-13 11:34:50|2935.96|2935.96|2935.83|2935.83|2935.96|2935.96|2935.83|2935.83|0
1642073700000|2022-01-13 11:35:00|2935.96|2935.96|2935.8|2935.8|2935.96|2935.96|2935.8|2935.8|0
1642073710000|2022-01-13 11:35:10|2935.65|2935.65|2935.87|2935.87|2935.87|2935.87|2935.65|2935.65|0
1642073720000|2022-01-13 11:35:20|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|2935.77|0
1642073730000|2022-01-13 11:35:30|2935.69|2935.69|2935.76|2935.76|2935.76|2935.76|2935.69|2935.69|0
1642073750000|2022-01-13 11:35:50|2936|2936|2936|2936|2936|2936|2936|2936|0
1642073760000|2022-01-13 11:36:00|2936.07|2936.07|2936.03|2936.03|2936.23|2936.23|2935.96|2935.96|0
1642073770000|2022-01-13 11:36:10|2935.96|2935.96|2936.03|2936.03|2936.1|2936.1|2935.96|2935.96|0
1642073790000|2022-01-13 11:36:30|2935.9|2935.9|2935.9|2935.9|2935.9|2935.9|2935.9|2935.9|0
1642073820000|2022-01-13 11:37:00|2935.74|2935.74|2935.63|2935.63|2935.88|2935.88|2935.52|2935.52|0
1642073830000|2022-01-13 11:37:10|2935.85|2935.85|2935.85|2935.85|2935.85|2935.85|2935.85|2935.85|0
1642073840000|2022-01-13 11:37:20|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|0
1642073850000|2022-01-13 11:37:30|2935.67|2935.67|2935.67|2935.67|2935.67|2935.67|2935.67|2935.67|0
1642073860000|2022-01-13 11:37:40|2935.93|2935.93|2935.78|2935.78|2935.93|2935.93|2935.78|2935.78|0
1642073880000|2022-01-13 11:38:00|2935.64|2935.64|2935.74|2935.74|2935.74|2935.74|2935.51|2935.51|0
1642073900000|2022-01-13 11:38:20|2935.66|2935.66|2935.66|2935.66|2935.66|2935.66|2935.66|2935.66|0
1642073930000|2022-01-13 11:38:50|2935.63|2935.63|2935.78|2935.78|2935.78|2935.78|2935.63|2935.63|0
1642073940000|2022-01-13 11:39:00|2936.24|2936.24|2936.19|2936.19|2936.24|2936.24|2936.19|2936.19|0
1642073950000|2022-01-13 11:39:10|2935.97|2935.97|2935.97|2935.97|2935.97|2935.97|2935.97|2935.97|0
1642073980000|2022-01-13 11:39:40|2935.75|2935.75|2935.75|2935.75|2935.75|2935.75|2935.75|2935.75|0
1642074010000|2022-01-13 11:40:10|2935.63|2935.63|2935.75|2935.75|2935.75|2935.75|2935.63|2935.63|0
1642074040000|2022-01-13 11:40:40|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|0
1642074050000|2022-01-13 11:40:50|2935.89|2935.89|2936.37|2936.37|2936.37|2936.37|2935.89|2935.89|0
1642074100000|2022-01-13 11:41:40|2936.24|2936.24|2936.3|2936.3|2936.3|2936.3|2936.24|2936.24|0
1642074120000|2022-01-13 11:42:00|2936.14|2936.14|2936.46|2936.46|2936.46|2936.46|2936.14|2936.14|0
1642074130000|2022-01-13 11:42:10|2936.39|2936.39|2936.51|2936.51|2936.51|2936.51|2936.39|2936.39|0
1642074140000|2022-01-13 11:42:20|2936.38|2936.38|2936.26|2936.26|2936.38|2936.38|2936.26|2936.26|0
1642074150000|2022-01-13 11:42:30|2935.78|2935.78|2935.78|2935.78|2935.78|2935.78|2935.78|2935.78|0
1642074180000|2022-01-13 11:43:00|2935.94|2935.94|2936.38|2936.38|2936.38|2936.38|2935.94|2935.94|0
1642074190000|2022-01-13 11:43:10|2936.53|2936.53|2936.85|2936.85|2936.85|2936.85|2936.53|2936.53|0
1642074230000|2022-01-13 11:43:50|2937.01|2937.01|2937.01|2937.01|2937.01|2937.01|2937.01|2937.01|0
1642074240000|2022-01-13 11:44:00|2937.06|2937.06|2937.45|2937.45|2937.58|2937.58|2937.06|2937.06|0
1642074260000|2022-01-13 11:44:20|2937.33|2937.33|2937.55|2937.55|2937.55|2937.55|2937.33|2937.33|0
1642074270000|2022-01-13 11:44:30|2937.61|2937.61|2937.61|2937.61|2937.61|2937.61|2937.61|2937.61|0
1642074300000|2022-01-13 11:45:00|2937.5|2937.5|2937.5|2937.5|2937.5|2937.5|2937.5|2937.5|0
1642074330000|2022-01-13 11:45:30|2937.28|2937.28|2936.91|2936.91|2937.28|2937.28|2936.91|2936.91|0
1642074340000|2022-01-13 11:45:40|2936.98|2936.98|2936.98|2936.98|2936.98|2936.98|2936.98|2936.98|0
1642074350000|2022-01-13 11:45:50|2936.87|2936.87|2936.87|2936.87|2936.87|2936.87|2936.87|2936.87|0
1642074400000|2022-01-13 11:46:40|2936.71|2936.71|2936.71|2936.71|2936.71|2936.71|2936.71|2936.71|0
1642074410000|2022-01-13 11:46:50|2936.6|2936.6|2936.71|2936.71|2936.71|2936.71|2936.6|2936.6|0
1642074420000|2022-01-13 11:47:00|2936.22|2936.22|2936.22|2936.22|2936.22|2936.22|2936.22|2936.22|0
1642074430000|2022-01-13 11:47:10|2936.15|2936.15|2936.15|2936.15|2936.15|2936.15|2936.15|2936.15|0
1642074440000|2022-01-13 11:47:20|2936.27|2936.27|2936.27|2936.27|2936.27|2936.27|2936.27|2936.27|0
1642074450000|2022-01-13 11:47:30|2936.41|2936.41|2936.57|2936.57|2936.57|2936.57|2936.41|2936.41|0
1642074460000|2022-01-13 11:47:40|2936.79|2936.79|2937.11|2937.11|2937.11|2937.11|2936.79|2936.79|0
1642074500000|2022-01-13 11:48:20|2936.86|2936.86|2937.05|2937.05|2937.05|2937.05|2936.86|2936.86|0
1642074520000|2022-01-13 11:48:40|2937.29|2937.29|2937.42|2937.42|2937.42|2937.42|2937.29|2937.29|0
1642074530000|2022-01-13 11:48:50|2937.17|2937.17|2937.36|2937.36|2937.48|2937.48|2937.17|2937.17|0
1642074550000|2022-01-13 11:49:10|2937.2|2937.2|2937.45|2937.45|2937.45|2937.45|2937.2|2937.2|0
1642074570000|2022-01-13 11:49:30|2937.61|2937.61|2937.76|2937.76|2937.76|2937.76|2937.61|2937.61|0
1642074590000|2022-01-13 11:49:50|2937.69|2937.69|2937.43|2937.43|2937.69|2937.69|2937.43|2937.43|0
1642074610000|2022-01-13 11:50:10|2937.35|2937.35|2937.35|2937.35|2937.35|2937.35|2937.35|2937.35|0
1642074650000|2022-01-13 11:50:50|2937.02|2937.02|2936.7|2936.7|2937.02|2937.02|2936.58|2936.58|0
1642074660000|2022-01-13 11:51:00|2936.41|2936.41|2936.41|2936.41|2936.41|2936.41|2936.41|2936.41|0
1642074670000|2022-01-13 11:51:10|2936.52|2936.52|2936.45|2936.45|2936.52|2936.52|2936.45|2936.45|0
1642074680000|2022-01-13 11:51:20|2936.39|2936.39|2936.32|2936.32|2936.39|2936.39|2936.32|2936.32|0
1642074730000|2022-01-13 11:52:10|2936.4|2936.4|2936.6|2936.6|2936.6|2936.6|2936.4|2936.4|0
1642074750000|2022-01-13 11:52:30|2936.47|2936.47|2936.61|2936.61|2936.61|2936.61|2936.47|2936.47|0
1642074760000|2022-01-13 11:52:40|2936.75|2936.75|2937.29|2937.29|2937.36|2937.36|2936.75|2936.75|0
1642074800000|2022-01-13 11:53:20|2937.59|2937.59|2937.44|2937.44|2937.59|2937.59|2937.44|2937.44|0
1642074810000|2022-01-13 11:53:30|2937.38|2937.38|2937.22|2937.22|2937.51|2937.51|2937.22|2937.22|0
1642074820000|2022-01-13 11:53:40|2937.29|2937.29|2937.17|2937.17|2937.29|2937.29|2937.17|2937.17|0
1642074840000|2022-01-13 11:54:00|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|2937.11|0
1642074870000|2022-01-13 11:54:30|2937.24|2937.24|2937.24|2937.24|2937.24|2937.24|2937.24|2937.24|0
1642074890000|2022-01-13 11:54:50|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|2937.12|0
1642074900000|2022-01-13 11:55:00|2936.65|2936.65|2936.23|2936.23|2936.65|2936.65|2936.23|2936.23|0
1642074920000|2022-01-13 11:55:20|2936.45|2936.45|2936.71|2936.71|2936.71|2936.71|2936.45|2936.45|0
1642074940000|2022-01-13 11:55:40|2936.79|2936.79|2936.79|2936.79|2936.79|2936.79|2936.79|2936.79|0
1642074950000|2022-01-13 11:55:50|2936.54|2936.54|2936.68|2936.68|2936.88|2936.88|2936.54|2936.54|0
1642074960000|2022-01-13 11:56:00|2936.99|2936.99|2936.99|2936.99|2936.99|2936.99|2936.99|2936.99|0
1642074970000|2022-01-13 11:56:10|2937.2|2937.2|2937.43|2937.43|2937.43|2937.43|2936.92|2936.92|0
1642074980000|2022-01-13 11:56:20|2937.65|2937.65|2938.07|2938.07|2938.07|2938.07|2937.65|2937.65|0
1642074990000|2022-01-13 11:56:30|2938.22|2938.22|2937.99|2937.99|2938.22|2938.22|2937.99|2937.99|0
1642075000000|2022-01-13 11:56:40|2937.86|2937.86|2937.73|2937.73|2937.86|2937.86|2937.73|2937.73|0
1642075010000|2022-01-13 11:56:50|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|0
1642075020000|2022-01-13 11:57:00|2937.8|2937.8|2937.66|2937.66|2937.8|2937.8|2937.66|2937.66|0
1642075030000|2022-01-13 11:57:10|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|0
1642075060000|2022-01-13 11:57:40|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|2938.04|0
1642075080000|2022-01-13 11:58:00|2938.11|2938.11|2938.17|2938.17|2938.17|2938.17|2938.11|2938.11|0
1642075090000|2022-01-13 11:58:10|2938.23|2938.23|2938.23|2938.23|2938.23|2938.23|2938.23|2938.23|0
1642075110000|2022-01-13 11:58:30|2938.07|2938.07|2938.07|2938.07|2938.07|2938.07|2938.07|2938.07|0
1642075140000|2022-01-13 11:59:00|2938.21|2938.21|2938.21|2938.21|2938.21|2938.21|2938.21|2938.21|0
1642075150000|2022-01-13 11:59:10|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|2938.14|0
1642075160000|2022-01-13 11:59:20|2938.07|2938.07|2938|2938|2938.07|2938.07|2938|2938|0
1642075170000|2022-01-13 11:59:30|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|2937.87|0
1642075190000|2022-01-13 11:59:50|2937.74|2937.74|2937.58|2937.58|2937.74|2937.74|2937.58|2937.58|0
1642075200000|2022-01-13 12:00:00|2937.71|2937.71|2937.71|2937.71|2937.71|2937.71|2937.71|2937.71|0
1642075220000|2022-01-13 12:00:20|2937.59|2937.59|2937.59|2937.59|2937.59|2937.59|2937.59|2937.59|0
1642075230000|2022-01-13 12:00:30|2937.74|2937.74|2937.34|2937.34|2937.89|2937.89|2937.34|2937.34|0
1642075240000|2022-01-13 12:00:40|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|2937.22|0
1642075260000|2022-01-13 12:01:00|2937.16|2937.16|2937.27|2937.27|2937.27|2937.27|2937.16|2937.16|0
1642075280000|2022-01-13 12:01:20|2936.92|2936.92|2936.92|2936.92|2936.92|2936.92|2936.92|2936.92|0
1642075320000|2022-01-13 12:02:00|2936.85|2936.85|2936.85|2936.85|2937|2937|2936.85|2936.85|0
1642075330000|2022-01-13 12:02:10|2937|2937|2936.54|2936.54|2937|2937|2936.54|2936.54|0
1642075340000|2022-01-13 12:02:20|2936.48|2936.48|2936.54|2936.54|2936.54|2936.54|2936.48|2936.48|0
1642075350000|2022-01-13 12:02:30|2936.61|2936.61|2936.75|2936.75|2936.75|2936.75|2936.61|2936.61|0
1642075360000|2022-01-13 12:02:40|2936.6|2936.6|2936.75|2936.75|2936.75|2936.75|2936.6|2936.6|0
1642075370000|2022-01-13 12:02:50|2936.87|2936.87|2936.83|2936.83|2936.87|2936.87|2936.83|2936.83|0
1642075380000|2022-01-13 12:03:00|2936.71|2936.71|2936.71|2936.71|2936.71|2936.71|2936.71|2936.71|0
1642075410000|2022-01-13 12:03:30|2936.96|2936.96|2937.28|2937.28|2937.28|2937.28|2936.96|2936.96|0
1642075420000|2022-01-13 12:03:40|2937.2|2937.2|2937.2|2937.2|2937.2|2937.2|2937.2|2937.2|0
1642075450000|2022-01-13 12:04:10|2937.34|2937.34|2937.59|2937.59|2937.59|2937.59|2937.34|2937.34|0
1642075460000|2022-01-13 12:04:20|2937.47|2937.47|2937.54|2937.54|2937.54|2937.54|2937.47|2937.47|0
1642075480000|2022-01-13 12:04:40|2937.69|2937.69|2937.69|2937.69|2937.69|2937.69|2937.69|2937.69|0
1642075490000|2022-01-13 12:04:50|2937.83|2937.83|2937.83|2937.83|2937.83|2937.83|2937.83|2937.83|0
1642075500000|2022-01-13 12:05:00|2938.15|2938.15|2938.31|2938.31|2938.31|2938.31|2938.15|2938.15|0
1642075520000|2022-01-13 12:05:20|2938.43|2938.43|2938.66|2938.66|2938.66|2938.66|2938.43|2938.43|0
1642075530000|2022-01-13 12:05:30|2938.81|2938.81|2938.81|2938.81|2938.81|2938.81|2938.81|2938.81|0
1642075550000|2022-01-13 12:05:50|2938.69|2938.69|2939.01|2939.01|2939.01|2939.01|2938.62|2938.62|0
1642075560000|2022-01-13 12:06:00|2938.85|2938.85|2938.7|2938.7|2939.01|2939.01|2938.7|2938.7|0
1642075570000|2022-01-13 12:06:10|2938.77|2938.77|2938.67|2938.67|2938.98|2938.98|2938.67|2938.67|0
1642075580000|2022-01-13 12:06:20|2938.74|2938.74|2938.82|2938.82|2938.82|2938.82|2938.74|2938.74|0
1642075590000|2022-01-13 12:06:30|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|2938.97|0
1642075600000|2022-01-13 12:06:40|2939.3|2939.3|2939.62|2939.62|2939.62|2939.62|2939.3|2939.3|0
1642075610000|2022-01-13 12:06:50|2939.68|2939.68|2939.58|2939.58|2939.89|2939.89|2939.26|2939.26|0
1642075620000|2022-01-13 12:07:00|2939.42|2939.42|2939.16|2939.16|2939.42|2939.42|2939.16|2939.16|0
1642075630000|2022-01-13 12:07:10|2939.03|2939.03|2938.88|2938.88|2939.03|2939.03|2938.88|2938.88|0
1642075640000|2022-01-13 12:07:20|2938.83|2938.83|2938.52|2938.52|2938.83|2938.83|2938.45|2938.45|0
1642075660000|2022-01-13 12:07:40|2938.63|2938.63|2938.63|2938.63|2938.63|2938.63|2938.63|2938.63|0
1642075670000|2022-01-13 12:07:50|2938.51|2938.51|2938.58|2938.58|2938.58|2938.58|2938.51|2938.51|0
1642075680000|2022-01-13 12:08:00|2938.65|2938.65|2938.44|2938.44|2938.65|2938.65|2938.44|2938.44|0
1642075690000|2022-01-13 12:08:10|2938.57|2938.57|2938.57|2938.57|2938.57|2938.57|2938.57|2938.57|0
1642075700000|2022-01-13 12:08:20|2938.84|2938.84|2938.84|2938.84|2938.84|2938.84|2938.84|2938.84|0
1642075710000|2022-01-13 12:08:30|2938.98|2938.98|2938.98|2938.98|2938.98|2938.98|2938.98|2938.98|0
1642075720000|2022-01-13 12:08:40|2938.84|2938.84|2938.84|2938.84|2938.84|2938.84|2938.84|2938.84|0
1642075740000|2022-01-13 12:09:00|2938.59|2938.59|2938.59|2938.59|2938.59|2938.59|2938.59|2938.59|0
1642075750000|2022-01-13 12:09:10|2938.84|2938.84|2938.84|2938.84|2938.84|2938.84|2938.84|2938.84|0
1642075760000|2022-01-13 12:09:20|2938.68|2938.68|2938.68|2938.68|2938.68|2938.68|2938.68|2938.68|0
1642075770000|2022-01-13 12:09:30|2938.44|2938.44|2938.44|2938.44|2938.44|2938.44|2938.44|2938.44|0
1642075790000|2022-01-13 12:09:50|2938.55|2938.55|2939.19|2939.19|2939.19|2939.19|2938.55|2938.55|0
1642075800000|2022-01-13 12:10:00|2939.07|2939.07|2938.64|2938.64|2939.07|2939.07|2938.64|2938.64|0
1642075810000|2022-01-13 12:10:10|2938.76|2938.76|2938.24|2938.24|2938.76|2938.76|2938.24|2938.24|0
1642075820000|2022-01-13 12:10:20|2938|2938|2938|2938|2938|2938|2938|2938|0
1642075840000|2022-01-13 12:10:40|2938.24|2938.24|2938.73|2938.73|2938.73|2938.73|2938.24|2938.24|0
1642075860000|2022-01-13 12:11:00|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|0
1642075900000|2022-01-13 12:11:40|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|2938.73|0
1642075910000|2022-01-13 12:11:50|2938.89|2938.89|2938.89|2938.89|2938.89|2938.89|2938.89|2938.89|0
1642075920000|2022-01-13 12:12:00|2938.96|2938.96|2938.96|2938.96|2938.96|2938.96|2938.96|2938.96|0
1642075930000|2022-01-13 12:12:10|2938.89|2938.89|2938.89|2938.89|2938.89|2938.89|2938.89|2938.89|0
1642075940000|2022-01-13 12:12:20|2939.1|2939.1|2938.96|2938.96|2939.1|2939.1|2938.96|2938.96|0
1642075950000|2022-01-13 12:12:30|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|2938.82|0
1642075960000|2022-01-13 12:12:40|2938.74|2938.74|2938.67|2938.67|2938.74|2938.74|2938.6|2938.6|0
1642075980000|2022-01-13 12:13:00|2938.6|2938.6|2938.74|2938.74|2938.88|2938.88|2938.6|2938.6|0
1642075990000|2022-01-13 12:13:10|2938.67|2938.67|2938.67|2938.67|2938.67|2938.67|2938.67|2938.67|0
1642076010000|2022-01-13 12:13:30|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|2938.8|0
1642076030000|2022-01-13 12:13:50|2938.64|2938.64|2938.71|2938.71|2938.71|2938.71|2938.64|2938.64|0
1642076040000|2022-01-13 12:14:00|2938.67|2938.67|2938.82|2938.82|2939.02|2939.02|2938.67|2938.67|0
1642076050000|2022-01-13 12:14:10|2938.89|2938.89|2938.91|2938.91|2939.03|2939.03|2938.89|2938.89|0
1642076080000|2022-01-13 12:14:40|2938.88|2938.88|2938.91|2938.91|2938.91|2938.91|2938.88|2938.88|0
1642076110000|2022-01-13 12:15:10|2938.75|2938.75|2938.59|2938.59|2938.75|2938.75|2938.59|2938.59|0
1642076120000|2022-01-13 12:15:20|2938.46|2938.46|2938.42|2938.42|2938.46|2938.46|2938.42|2938.42|0
1642076150000|2022-01-13 12:15:50|2938.49|2938.49|2938.74|2938.74|2938.74|2938.74|2938.42|2938.42|0
1642076180000|2022-01-13 12:16:20|2938.58|2938.58|2938.58|2938.58|2938.58|2938.58|2938.58|2938.58|0
1642076200000|2022-01-13 12:16:40|2938.66|2938.66|2938.74|2938.74|2938.74|2938.74|2938.66|2938.66|0
1642076210000|2022-01-13 12:16:50|2938.77|2938.77|2938.61|2938.61|2938.77|2938.77|2938.61|2938.61|0
1642076240000|2022-01-13 12:17:20|2938.24|2938.24|2938.17|2938.17|2938.24|2938.24|2938.17|2938.17|0
1642076260000|2022-01-13 12:17:40|2938.31|2938.31|2938.31|2938.31|2938.31|2938.31|2938.31|2938.31|0
1642076270000|2022-01-13 12:17:50|2938.16|2938.16|2937.92|2937.92|2938.16|2938.16|2937.92|2937.92|0
1642076280000|2022-01-13 12:18:00|2938.16|2938.16|2938.04|2938.04|2938.16|2938.16|2938.04|2938.04|0
1642076300000|2022-01-13 12:18:20|2938.37|2938.37|2938.48|2938.48|2938.48|2938.48|2938.37|2938.37|0
1642076330000|2022-01-13 12:18:50|2938.24|2938.24|2938.12|2938.12|2938.24|2938.24|2938.12|2938.12|0
1642076340000|2022-01-13 12:19:00|2938.42|2938.42|2938.82|2938.82|2938.82|2938.82|2938.42|2938.42|0
1642076390000|2022-01-13 12:19:50|2938.69|2938.69|2938.56|2938.56|2938.69|2938.69|2938.56|2938.56|0
1642076400000|2022-01-13 12:20:00|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|2938.41|0
1642076440000|2022-01-13 12:20:40|2938.57|2938.57|2938.57|2938.57|2938.57|2938.57|2938.57|2938.57|0
1642076460000|2022-01-13 12:21:00|2938.44|2938.44|2938.44|2938.44|2938.44|2938.44|2938.44|2938.44|0
1642076470000|2022-01-13 12:21:10|2938.31|2938.31|2938.68|2938.68|2938.68|2938.68|2938.31|2938.31|0
1642076480000|2022-01-13 12:21:20|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|2938.53|0
1642076490000|2022-01-13 12:21:30|2938.37|2938.37|2938.13|2938.13|2938.37|2938.37|2938.13|2938.13|0
1642076510000|2022-01-13 12:21:50|2937.97|2937.97|2937.97|2937.97|2937.97|2937.97|2937.97|2937.97|0
1642076520000|2022-01-13 12:22:00|2938.13|2938.13|2938.51|2938.51|2938.51|2938.51|2938.13|2938.13|0
1642076540000|2022-01-13 12:22:20|2938.64|2938.64|2938.64|2938.64|2938.64|2938.64|2938.64|2938.64|0
1642076560000|2022-01-13 12:22:40|2938.79|2938.79|2938.3|2938.3|2938.79|2938.79|2938.3|2938.3|0
1642076570000|2022-01-13 12:22:50|2938.7|2938.7|2938.7|2938.7|2938.7|2938.7|2938.7|2938.7|0
1642076580000|2022-01-13 12:23:00|2938.83|2938.83|2938.83|2938.83|2938.83|2938.83|2938.83|2938.83|0
1642076640000|2022-01-13 12:24:00|2938.67|2938.67|2938.52|2938.52|2938.67|2938.67|2938.52|2938.52|0
1642076650000|2022-01-13 12:24:10|2938.64|2938.64|2938.64|2938.64|2938.64|2938.64|2938.64|2938.64|0
1642076660000|2022-01-13 12:24:20|2938.57|2938.57|2938.57|2938.57|2938.57|2938.57|2938.57|2938.57|0
1642076670000|2022-01-13 12:24:30|2938.68|2938.68|2938.68|2938.68|2938.68|2938.68|2938.68|2938.68|0
1642076680000|2022-01-13 12:24:40|2938.81|2938.81|2938.88|2938.88|2938.88|2938.88|2938.81|2938.81|0
1642076690000|2022-01-13 12:24:50|2938.81|2938.81|2938.59|2938.59|2938.81|2938.81|2938.59|2938.59|0
1642076700000|2022-01-13 12:25:00|2938.35|2938.35|2938.3|2938.3|2938.42|2938.42|2938.22|2938.22|0
1642076710000|2022-01-13 12:25:10|2938.14|2938.14|2938.18|2938.18|2938.18|2938.18|2938.14|2938.14|0
1642076720000|2022-01-13 12:25:20|2938.3|2938.3|2938.35|2938.35|2938.51|2938.51|2938.3|2938.3|0
1642076760000|2022-01-13 12:26:00|2938.22|2938.22|2938.16|2938.16|2938.29|2938.29|2938.16|2938.16|0
1642076770000|2022-01-13 12:26:10|2937.92|2937.92|2937.92|2937.92|2938|2938|2937.92|2937.92|0
1642076780000|2022-01-13 12:26:20|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|2937.78|0
1642076840000|2022-01-13 12:27:20|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|2937.92|0
1642076850000|2022-01-13 12:27:30|2938.07|2938.07|2938.07|2938.07|2938.14|2938.14|2938.07|2938.07|0
1642076880000|2022-01-13 12:28:00|2938.2|2938.2|2938.2|2938.2|2938.2|2938.2|2938.2|2938.2|0
1642076890000|2022-01-13 12:28:10|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|2938.06|0
1642076900000|2022-01-13 12:28:20|2937.98|2937.98|2937.74|2937.74|2937.98|2937.98|2937.74|2937.74|0
1642076910000|2022-01-13 12:28:30|2937.67|2937.67|2937.53|2937.53|2937.67|2937.67|2937.53|2937.53|0
1642076920000|2022-01-13 12:28:40|2937.37|2937.37|2937.07|2937.07|2937.37|2937.37|2937.07|2937.07|0
1642076930000|2022-01-13 12:28:50|2936.91|2936.91|2936.73|2936.73|2936.91|2936.91|2936.73|2936.73|0
1642076940000|2022-01-13 12:29:00|2936.58|2936.58|2936.58|2936.58|2936.58|2936.58|2936.42|2936.42|0
1642076950000|2022-01-13 12:29:10|2936.45|2936.45|2936.58|2936.58|2936.58|2936.58|2936.45|2936.45|0
1642076960000|2022-01-13 12:29:20|2936.65|2936.65|2936.72|2936.72|2936.72|2936.72|2936.65|2936.65|0
1642077000000|2022-01-13 12:30:00|2937.04|2937.04|2937.2|2937.2|2937.2|2937.2|2937.04|2937.04|0
1642077010000|2022-01-13 12:30:10|2937.09|2937.09|2936.75|2936.75|2937.09|2937.09|2936.75|2936.75|0
1642077030000|2022-01-13 12:30:30|2936.43|2936.43|2936.43|2936.43|2936.43|2936.43|2936.43|2936.43|0
1642077040000|2022-01-13 12:30:40|2936.55|2936.55|2936.28|2936.28|2936.55|2936.55|2936.28|2936.28|0
1642077050000|2022-01-13 12:30:50|2936.64|2936.64|2936.47|2936.47|2936.72|2936.72|2936.47|2936.47|0
1642077060000|2022-01-13 12:31:00|2936.6|2936.6|2936.44|2936.44|2936.6|2936.6|2936.44|2936.44|0
1642077070000|2022-01-13 12:31:10|2936.37|2936.37|2936.34|2936.34|2936.37|2936.37|2936.05|2936.05|0
1642077080000|2022-01-13 12:31:20|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|0
1642077120000|2022-01-13 12:32:00|2935.94|2935.94|2935.94|2935.94|2935.94|2935.94|2935.94|2935.94|0
1642077130000|2022-01-13 12:32:10|2936.06|2936.06|2936.06|2936.06|2936.06|2936.06|2936.06|2936.06|0
1642077140000|2022-01-13 12:32:20|2936.13|2936.13|2936.18|2936.18|2936.26|2936.26|2936.13|2936.13|0
1642077150000|2022-01-13 12:32:30|2936.26|2936.26|2936.26|2936.26|2936.26|2936.26|2936.26|2936.26|0
1642077170000|2022-01-13 12:32:50|2936.33|2936.33|2936.33|2936.33|2936.33|2936.33|2936.33|2936.33|0
1642077180000|2022-01-13 12:33:00|2936.26|2936.26|2936.26|2936.26|2936.26|2936.26|2936.26|2936.26|0
1642077190000|2022-01-13 12:33:10|2936.41|2936.41|2936.41|2936.41|2936.41|2936.41|2936.41|2936.41|0
1642077210000|2022-01-13 12:33:30|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|2936.56|0
1642077230000|2022-01-13 12:33:50|2936.4|2936.4|2936.4|2936.4|2936.4|2936.4|2936.4|2936.4|0
1642077280000|2022-01-13 12:34:40|2936.08|2936.08|2935.49|2935.49|2936.08|2936.08|2935.49|2935.49|0
1642077300000|2022-01-13 12:35:00|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|2935.34|0
1642077320000|2022-01-13 12:35:20|2935.21|2935.21|2935.08|2935.08|2935.21|2935.21|2935.08|2935.08|0
1642077350000|2022-01-13 12:35:50|2935.02|2935.02|2935.02|2935.02|2935.02|2935.02|2935.02|2935.02|0
1642077360000|2022-01-13 12:36:00|2935.17|2935.17|2935.17|2935.17|2935.17|2935.17|2935.17|2935.17|0
1642077390000|2022-01-13 12:36:30|2935.02|2935.02|2935.02|2935.02|2935.02|2935.02|2935.02|2935.02|0
1642077400000|2022-01-13 12:36:40|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|2935.06|0
1642077410000|2022-01-13 12:36:50|2934.94|2934.94|2934.94|2934.94|2934.94|2934.94|2934.94|2934.94|0
1642077420000|2022-01-13 12:37:00|2934.71|2934.71|2934.53|2934.53|2934.71|2934.71|2934.53|2934.53|0
1642077430000|2022-01-13 12:37:10|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|2934.5|0
1642077440000|2022-01-13 12:37:20|2934.57|2934.57|2934.57|2934.57|2934.57|2934.57|2934.57|2934.57|0
1642077460000|2022-01-13 12:37:40|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|2934.7|0
1642077530000|2022-01-13 12:38:50|2934.54|2934.54|2934.55|2934.55|2934.67|2934.67|2934.54|2934.54|0
1642077570000|2022-01-13 12:39:30|2934.71|2934.71|2934.71|2934.71|2934.71|2934.71|2934.71|2934.71|0
1642077600000|2022-01-13 12:40:00|2934.96|2934.96|2934.96|2934.96|2934.96|2934.96|2934.96|2934.96|0
1642077620000|2022-01-13 12:40:20|2935.29|2935.29|2935.07|2935.07|2935.29|2935.29|2935.07|2935.07|0
1642077630000|2022-01-13 12:40:30|2935.2|2935.2|2935.81|2935.81|2935.81|2935.81|2935.2|2935.2|0
1642077640000|2022-01-13 12:40:40|2936.06|2936.06|2936.86|2936.86|2936.86|2936.86|2936.06|2936.06|0
1642077650000|2022-01-13 12:40:50|2936.7|2936.7|2937.39|2937.39|2937.39|2937.39|2936.7|2936.7|0
1642077660000|2022-01-13 12:41:00|2937.65|2937.65|2937.24|2937.24|2937.65|2937.65|2937.24|2937.24|0
1642077680000|2022-01-13 12:41:20|2937.17|2937.17|2937.17|2937.17|2937.17|2937.17|2937.17|2937.17|0
1642077720000|2022-01-13 12:42:00|2937.05|2937.05|2936.83|2936.83|2937.05|2937.05|2936.72|2936.72|0
1642077750000|2022-01-13 12:42:30|2936.68|2936.68|2936.79|2936.79|2936.79|2936.79|2936.68|2936.68|0
1642077760000|2022-01-13 12:42:40|2936.72|2936.72|2936.65|2936.65|2936.72|2936.72|2936.65|2936.65|0
1642077770000|2022-01-13 12:42:50|2936.58|2936.58|2936.58|2936.58|2936.58|2936.58|2936.58|2936.58|0
1642077800000|2022-01-13 12:43:20|2936.43|2936.43|2936.37|2936.37|2936.43|2936.43|2936.15|2936.15|0
1642077810000|2022-01-13 12:43:30|2936.15|2936.15|2936.03|2936.03|2936.15|2936.15|2936.03|2936.03|0
1642077820000|2022-01-13 12:43:40|2935.71|2935.71|2935.27|2935.27|2935.71|2935.71|2935.13|2935.13|0
1642077830000|2022-01-13 12:43:50|2935.16|2935.16|2935.07|2935.07|2935.32|2935.32|2935.07|2935.07|0
1642077840000|2022-01-13 12:44:00|2935.22|2935.22|2935.28|2935.28|2935.28|2935.28|2935.22|2935.22|0
1642077850000|2022-01-13 12:44:10|2935.12|2935.12|2934.94|2934.94|2935.12|2935.12|2934.94|2934.94|0
1642077860000|2022-01-13 12:44:20|2935.1|2935.1|2935.26|2935.26|2935.26|2935.26|2935.1|2935.1|0
1642077880000|2022-01-13 12:44:40|2935.41|2935.41|2935.56|2935.56|2935.56|2935.56|2935.41|2935.41|0
1642077900000|2022-01-13 12:45:00|2935.67|2935.67|2935.67|2935.67|2935.67|2935.67|2935.67|2935.67|0
1642077930000|2022-01-13 12:45:30|2935.73|2935.73|2935.61|2935.61|2935.73|2935.73|2935.61|2935.61|0
1642077950000|2022-01-13 12:45:50|2935.68|2935.68|2935.66|2935.66|2935.8|2935.8|2935.66|2935.66|0
1642077960000|2022-01-13 12:46:00|2935.55|2935.55|2935.55|2935.55|2935.55|2935.55|2935.55|2935.55|0
1642077980000|2022-01-13 12:46:20|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|2935.82|0
1642078020000|2022-01-13 12:47:00|2935.7|2935.7|2935.58|2935.58|2935.7|2935.7|2935.58|2935.58|0
1642078030000|2022-01-13 12:47:10|2935.45|2935.45|2935.45|2935.45|2935.45|2935.45|2935.45|2935.45|0
1642078040000|2022-01-13 12:47:20|2935.61|2935.61|2935.96|2935.96|2935.96|2935.96|2935.61|2935.61|0
1642078050000|2022-01-13 12:47:30|2935.83|2935.83|2935.33|2935.33|2935.96|2935.96|2935.33|2935.33|0
1642078060000|2022-01-13 12:47:40|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|2935.12|0
1642078070000|2022-01-13 12:47:50|2935.05|2935.05|2935.05|2935.05|2935.05|2935.05|2935.05|2935.05|0
1642078080000|2022-01-13 12:48:00|2934.89|2934.89|2935.03|2935.03|2935.03|2935.03|2934.89|2934.89|0
1642078090000|2022-01-13 12:48:10|2935.1|2935.1|2935.1|2935.1|2935.1|2935.1|2935.1|2935.1|0
1642078110000|2022-01-13 12:48:30|2934.78|2934.78|2934.78|2934.78|2934.78|2934.78|2934.78|2934.78|0
1642078120000|2022-01-13 12:48:40|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|2934.85|0
1642078140000|2022-01-13 12:49:00|2934.78|2934.78|2934.76|2934.76|2934.92|2934.92|2934.76|2934.76|0
1642078170000|2022-01-13 12:49:30|2934.55|2934.55|2934.55|2934.55|2934.55|2934.55|2934.55|2934.55|0
1642078200000|2022-01-13 12:50:00|2934.39|2934.39|2934.35|2934.35|2934.39|2934.39|2934.35|2934.35|0
1642078210000|2022-01-13 12:50:10|2934.6|2934.6|2934.6|2934.6|2934.6|2934.6|2934.6|2934.6|0
1642078240000|2022-01-13 12:50:40|2934.75|2934.75|2935.04|2935.04|2935.04|2935.04|2934.75|2934.75|0
1642078250000|2022-01-13 12:50:50|2935.16|2935.16|2935.28|2935.28|2935.28|2935.28|2935.16|2935.16|0
1642078280000|2022-01-13 12:51:20|2935.4|2935.4|2935.4|2935.4|2935.4|2935.4|2935.4|2935.4|0
1642078320000|2022-01-13 12:52:00|2935.33|2935.33|2935.33|2935.33|2935.33|2935.33|2935.33|2935.33|0
1642078330000|2022-01-13 12:52:10|2935.21|2935.21|2935.05|2935.05|2935.21|2935.21|2935.05|2935.05|0
1642078340000|2022-01-13 12:52:20|2935.54|2935.54|2935.48|2935.48|2935.54|2935.54|2935.48|2935.48|0
1642078360000|2022-01-13 12:52:40|2935.34|2935.34|2935.41|2935.41|2935.48|2935.48|2935.34|2935.34|0
1642078370000|2022-01-13 12:52:50|2935.48|2935.48|2935.48|2935.48|2935.48|2935.48|2935.48|2935.48|0
1642078390000|2022-01-13 12:53:10|2935.33|2935.33|2935.33|2935.33|2935.33|2935.33|2935.33|2935.33|0
1642078400000|2022-01-13 12:53:20|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|2935.39|0
1642078420000|2022-01-13 12:53:40|2935.45|2935.45|2935.45|2935.45|2935.45|2935.45|2935.45|2935.45|0
1642078430000|2022-01-13 12:53:50|2935.05|2935.05|2935.05|2935.05|2935.05|2935.05|2935.05|2935.05|0
1642078440000|2022-01-13 12:54:00|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|2934.93|0
1642078450000|2022-01-13 12:54:10|2935.2|2935.2|2934.65|2934.65|2935.2|2935.2|2934.65|2934.65|0
1642078470000|2022-01-13 12:54:30|2934.8|2934.8|2934.67|2934.67|2934.8|2934.8|2934.67|2934.67|0
1642078490000|2022-01-13 12:54:50|2934.51|2934.51|2934.51|2934.51|2934.51|2934.51|2934.51|2934.51|0
1642078500000|2022-01-13 12:55:00|2934.47|2934.47|2934.47|2934.47|2934.47|2934.47|2934.47|2934.47|0
1642078510000|2022-01-13 12:55:10|2934.34|2934.34|2934.17|2934.17|2934.34|2934.34|2934.17|2934.17|0
1642078520000|2022-01-13 12:55:20|2934.05|2934.05|2934.05|2934.05|2934.05|2934.05|2934.05|2934.05|0
1642078540000|2022-01-13 12:55:40|2933.94|2933.94|2934.05|2934.05|2934.05|2934.05|2933.94|2933.94|0
1642078550000|2022-01-13 12:55:50|2933.98|2933.98|2933.98|2933.98|2933.98|2933.98|2933.98|2933.98|0
1642078560000|2022-01-13 12:56:00|2933.85|2933.85|2933.85|2933.85|2933.85|2933.85|2933.85|2933.85|0
1642078570000|2022-01-13 12:56:10|2933.69|2933.69|2933.69|2933.69|2933.69|2933.69|2933.69|2933.69|0
1642078600000|2022-01-13 12:56:40|2933.55|2933.55|2933.63|2933.63|2933.7|2933.7|2933.19|2933.19|0
1642078620000|2022-01-13 12:57:00|2933.78|2933.78|2933.87|2933.87|2934.01|2934.01|2933.78|2933.78|0
1642078630000|2022-01-13 12:57:10|2933.93|2933.93|2933.93|2933.93|2933.93|2933.93|2933.93|2933.93|0
1642078640000|2022-01-13 12:57:20|2933.61|2933.61|2933.61|2933.61|2933.61|2933.61|2933.61|2933.61|0
1642078650000|2022-01-13 12:57:30|2933|2933|2933.16|2933.16|2933.16|2933.16|2933|2933|0
1642078660000|2022-01-13 12:57:40|2933.1|2933.1|2933.1|2933.1|2933.1|2933.1|2933.1|2933.1|0
1642078680000|2022-01-13 12:58:00|2933.25|2933.25|2933.04|2933.04|2933.25|2933.25|2933.04|2933.04|0
1642078690000|2022-01-13 12:58:10|2933.1|2933.1|2933.04|2933.04|2933.1|2933.1|2933.04|2933.04|0
1642078720000|2022-01-13 12:58:40|2932.93|2932.93|2933.04|2933.04|2933.04|2933.04|2932.87|2932.87|0
1642078740000|2022-01-13 12:59:00|2933|2933|2933|2933|2933|2933|2933|2933|0
1642078770000|2022-01-13 12:59:30|2932.87|2932.87|2932.61|2932.61|2932.87|2932.87|2932.61|2932.61|0
1642078790000|2022-01-13 12:59:50|2932.57|2932.57|2932.5|2932.5|2932.57|2932.57|2932.5|2932.5|0
1642078800000|2022-01-13 13:00:00|2932.36|2932.36|2932.36|2932.36|2932.36|2932.36|2932.36|2932.36|0
1642078810000|2022-01-13 13:00:10|2932.43|2932.43|2932.72|2932.72|2932.72|2932.72|2932.43|2932.43|0
1642078820000|2022-01-13 13:00:20|2932.87|2932.87|2932.87|2932.87|2932.87|2932.87|2932.87|2932.87|0
1642078830000|2022-01-13 13:00:30|2933.36|2933.36|2933.6|2933.6|2933.89|2933.89|2933.36|2933.36|0
1642078850000|2022-01-13 13:00:50|2933.74|2933.74|2933.47|2933.47|2933.74|2933.74|2933.47|2933.47|0
1642078860000|2022-01-13 13:01:00|2933.42|2933.42|2933.42|2933.42|2933.42|2933.42|2933.42|2933.42|0
1642078870000|2022-01-13 13:01:10|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|2933.29|0
1642078880000|2022-01-13 13:01:20|2933.17|2933.17|2933.17|2933.17|2933.17|2933.17|2933.17|2933.17|0
1642078890000|2022-01-13 13:01:30|2933.32|2933.32|2933.32|2933.32|2933.32|2933.32|2933.32|2933.32|0
1642078930000|2022-01-13 13:02:10|2933.19|2933.19|2933.06|2933.06|2933.19|2933.19|2933.06|2933.06|0
1642078940000|2022-01-13 13:02:20|2932.93|2932.93|2932.81|2932.81|2932.93|2932.93|2932.81|2932.81|0
1642078950000|2022-01-13 13:02:30|2932.65|2932.65|2932.83|2932.83|2932.86|2932.86|2932.57|2932.57|0
1642078970000|2022-01-13 13:02:50|2933.14|2933.14|2933.14|2933.14|2933.14|2933.14|2933.14|2933.14|0
1642078980000|2022-01-13 13:03:00|2933.08|2933.08|2933.82|2933.82|2933.82|2933.82|2933.08|2933.08|0
1642079010000|2022-01-13 13:03:30|2933.89|2933.89|2933.89|2933.89|2933.89|2933.89|2933.89|2933.89|0
1642079020000|2022-01-13 13:03:40|2933.82|2933.82|2933.82|2933.82|2933.82|2933.82|2933.82|2933.82|0
1642079040000|2022-01-13 13:04:00|2933.6|2933.6|2933.6|2933.6|2933.6|2933.6|2933.6|2933.6|0
1642079050000|2022-01-13 13:04:10|2933.72|2933.72|2934.02|2934.02|2934.02|2934.02|2933.72|2933.72|0
1642079060000|2022-01-13 13:04:20|2933.89|2933.89|2933.89|2933.89|2933.89|2933.89|2933.89|2933.89|0
1642079070000|2022-01-13 13:04:30|2933.82|2933.82|2934.16|2934.16|2934.16|2934.16|2933.82|2933.82|0
1642079080000|2022-01-13 13:04:40|2934.22|2934.22|2934.22|2934.22|2934.22|2934.22|2934.22|2934.22|0
1642079130000|2022-01-13 13:05:30|2934.28|2934.28|2934.35|2934.35|2934.35|2934.35|2934.28|2934.28|0
1642079140000|2022-01-13 13:05:40|2934.24|2934.24|2933.95|2933.95|2934.24|2934.24|2933.95|2933.95|0
1642079190000|2022-01-13 13:06:30|2934.09|2934.09|2934.09|2934.09|2934.09|2934.09|2934.09|2934.09|0
1642079230000|2022-01-13 13:07:10|2934.33|2934.33|2934.7|2934.7|2934.7|2934.7|2934.33|2934.33|0
1642079240000|2022-01-13 13:07:20|2934.85|2934.85|2934.53|2934.53|2934.89|2934.89|2934.53|2934.53|0
1642079320000|2022-01-13 13:08:40|2934.41|2934.41|2934.41|2934.41|2934.41|2934.41|2934.41|2934.41|0
1642079330000|2022-01-13 13:08:50|2934.28|2934.28|2934.28|2934.28|2934.28|2934.28|2934.28|2934.28|0
1642079340000|2022-01-13 13:09:00|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|2934.16|0
1642079350000|2022-01-13 13:09:10|2934.28|2934.28|2934.28|2934.28|2934.28|2934.28|2934.28|2934.28|0
1642079360000|2022-01-13 13:09:20|2934.55|2934.55|2935.03|2935.03|2935.03|2935.03|2934.55|2934.55|0
1642079370000|2022-01-13 13:09:30|2934.9|2934.9|2934.9|2934.9|2934.9|2934.9|2934.9|2934.9|0
1642079390000|2022-01-13 13:09:50|2934.77|2934.77|2934.52|2934.52|2934.77|2934.77|2934.52|2934.52|0
1642079400000|2022-01-13 13:10:00|2934.77|2934.77|2934.72|2934.72|2934.77|2934.77|2934.4|2934.4|0
1642079410000|2022-01-13 13:10:10|2934.65|2934.65|2934.65|2934.65|2934.65|2934.65|2934.65|2934.65|0
1642079420000|2022-01-13 13:10:20|2934.53|2934.53|2934.53|2934.53|2934.53|2934.53|2934.53|2934.53|0
1642079430000|2022-01-13 13:10:30|2934.37|2934.37|2934.37|2934.37|2934.37|2934.37|2934.37|2934.37|0
1642079440000|2022-01-13 13:10:40|2934.21|2934.21|2934.52|2934.52|2934.52|2934.52|2933.98|2933.98|0
1642079460000|2022-01-13 13:11:00|2934.36|2934.36|2934.94|2934.94|2934.94|2934.94|2934.36|2934.36|0
1642079480000|2022-01-13 13:11:20|2935.09|2935.09|2934.5|2934.5|2935.09|2935.09|2934.5|2934.5|0
1642079490000|2022-01-13 13:11:30|2934.37|2934.37|2934.37|2934.37|2934.37|2934.37|2934.37|2934.37|0
1642079510000|2022-01-13 13:11:50|2934.52|2934.52|2934.52|2934.52|2934.52|2934.52|2934.52|2934.52|0
1642079520000|2022-01-13 13:12:00|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|2934.45|0
1642079580000|2022-01-13 13:13:00|2934.57|2934.57|2934.7|2934.7|2934.7|2934.7|2934.57|2934.57|0
1642079590000|2022-01-13 13:13:10|2934.82|2934.82|2934.82|2934.82|2934.82|2934.82|2934.82|2934.82|0
1642079610000|2022-01-13 13:13:30|2935.14|2935.14|2934.98|2934.98|2935.14|2935.14|2934.98|2934.98|0
1642079620000|2022-01-13 13:13:40|2934.82|2934.82|2934.82|2934.82|2934.82|2934.82|2934.82|2934.82|0
1642079630000|2022-01-13 13:13:50|2934.67|2934.67|2934.79|2934.79|2934.79|2934.79|2934.67|2934.67|0
1642079640000|2022-01-13 13:14:00|2934.91|2934.91|2934.94|2934.94|2935.18|2935.18|2934.91|2934.91|0
1642079680000|2022-01-13 13:14:40|2935.1|2935.1|2935.1|2935.1|2935.1|2935.1|2935.1|2935.1|0
1642079690000|2022-01-13 13:14:50|2935.42|2935.42|2935.63|2935.63|2935.77|2935.77|2935.26|2935.26|0
1642079700000|2022-01-13 13:15:00|2935.79|2935.79|2936.11|2936.11|2936.11|2936.11|2935.79|2935.79|0
1642079710000|2022-01-13 13:15:10|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|2936.31|0
1642079720000|2022-01-13 13:15:20|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|0
1642079730000|2022-01-13 13:15:30|2936.25|2936.25|2936.18|2936.18|2936.25|2936.25|2936.18|2936.18|0
1642079780000|2022-01-13 13:16:20|2936.02|2936.02|2936.02|2936.02|2936.02|2936.02|2936.02|2936.02|0
1642079790000|2022-01-13 13:16:30|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|2936.18|0
1642079800000|2022-01-13 13:16:40|2936.29|2936.29|2936.29|2936.29|2936.29|2936.29|2936.29|2936.29|0
1642079810000|2022-01-13 13:16:50|2936.36|2936.36|2936.36|2936.36|2936.36|2936.36|2936.36|2936.36|0
1642079820000|2022-01-13 13:17:00|2936.46|2936.46|2936.46|2936.46|2936.46|2936.46|2936.46|2936.46|0
1642079830000|2022-01-13 13:17:10|2936.59|2936.59|2936.59|2936.59|2936.59|2936.59|2936.59|2936.59|0
1642079840000|2022-01-13 13:17:20|2936.75|2936.75|2936.75|2936.75|2936.75|2936.75|2936.75|2936.75|0
1642079850000|2022-01-13 13:17:30|2937.48|2937.48|2936.9|2936.9|2937.48|2937.48|2936.9|2936.9|0
1642079860000|2022-01-13 13:17:40|2937.02|2937.02|2937.02|2937.02|2937.02|2937.02|2936.96|2936.96|0
1642079870000|2022-01-13 13:17:50|2937.09|2937.09|2937.02|2937.02|2937.09|2937.09|2937.02|2937.02|0
1642079880000|2022-01-13 13:18:00|2937.14|2937.14|2937.29|2937.29|2937.6|2937.6|2937.14|2937.14|0
1642079890000|2022-01-13 13:18:10|2937.23|2937.23|2937.36|2937.36|2937.36|2937.36|2937.23|2937.23|0
1642079900000|2022-01-13 13:18:20|2937.29|2937.29|2937.29|2937.29|2937.29|2937.29|2937.29|2937.29|0
1642079910000|2022-01-13 13:18:30|2937.13|2937.13|2936.98|2936.98|2937.29|2937.29|2936.98|2936.98|0
1642079920000|2022-01-13 13:18:40|2936.91|2936.91|2936.55|2936.55|2936.91|2936.91|2936.55|2936.55|0
1642079930000|2022-01-13 13:18:50|2936.48|2936.48|2936.48|2936.48|2936.64|2936.64|2936.32|2936.32|0
1642079940000|2022-01-13 13:19:00|2936.26|2936.26|2935.93|2935.93|2936.26|2936.26|2935.93|2935.93|0
1642079950000|2022-01-13 13:19:10|2935.98|2935.98|2936.36|2936.36|2936.36|2936.36|2935.83|2935.83|0
1642079970000|2022-01-13 13:19:30|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|2936.23|0
1642079990000|2022-01-13 13:19:50|2936.38|2936.38|2936.07|2936.07|2936.38|2936.38|2936.07|2936.07|0
1642080000000|2022-01-13 13:20:00|2936.39|2936.39|2936.64|2936.64|2936.64|2936.64|2936.32|2936.32|0
1642080030000|2022-01-13 13:20:30|2936.79|2936.79|2936.87|2936.87|2936.87|2936.87|2936.79|2936.79|0
1642080040000|2022-01-13 13:20:40|2936.93|2936.93|2936.93|2936.93|2936.93|2936.93|2936.93|2936.93|0
1642080060000|2022-01-13 13:21:00|2936.61|2936.61|2936.69|2936.69|2936.69|2936.69|2936.39|2936.39|0
1642080090000|2022-01-13 13:21:30|2936.54|2936.54|2936.62|2936.62|2936.62|2936.62|2936.54|2936.54|0
1642080100000|2022-01-13 13:21:40|2936.69|2936.69|2936.69|2936.69|2936.69|2936.69|2936.69|2936.69|0
1642080110000|2022-01-13 13:21:50|2936.84|2936.84|2937.06|2937.06|2937.06|2937.06|2936.69|2936.69|0
1642080120000|2022-01-13 13:22:00|2936.9|2936.9|2936.69|2936.69|2936.9|2936.9|2936.69|2936.69|0
1642080140000|2022-01-13 13:22:20|2936.92|2936.92|2936.92|2936.92|2936.92|2936.92|2936.92|2936.92|0
1642080150000|2022-01-13 13:22:30|2936.99|2936.99|2936.99|2936.99|2936.99|2936.99|2936.99|2936.99|0
1642080200000|2022-01-13 13:23:20|2936.85|2936.85|2936.85|2936.85|2936.85|2936.85|2936.85|2936.85|0
1642080210000|2022-01-13 13:23:30|2936.79|2936.79|2936.79|2936.79|2937.16|2937.16|2936.79|2936.79|0
1642080220000|2022-01-13 13:23:40|2936.9|2936.9|2936.52|2936.52|2937.09|2937.09|2936.41|2936.41|0
1642080240000|2022-01-13 13:24:00|2936.36|2936.36|2936.36|2936.36|2936.36|2936.36|2936.36|2936.36|0
1642080250000|2022-01-13 13:24:10|2936.49|2936.49|2936.96|2936.96|2936.96|2936.96|2936.49|2936.49|0
1642080270000|2022-01-13 13:24:30|2936.89|2936.89|2936.64|2936.64|2936.89|2936.89|2936.64|2936.64|0
1642080280000|2022-01-13 13:24:40|2936.48|2936.48|2936.94|2936.94|2936.94|2936.94|2936.48|2936.48|0
1642080300000|2022-01-13 13:25:00|2936.81|2936.81|2936.68|2936.68|2936.81|2936.81|2936.68|2936.68|0
1642080310000|2022-01-13 13:25:10|2936.74|2936.74|2936.83|2936.83|2936.83|2936.83|2936.52|2936.52|0
1642080340000|2022-01-13 13:25:40|2936.72|2936.72|2936.72|2936.72|2936.72|2936.72|2936.72|2936.72|0
1642080360000|2022-01-13 13:26:00|2936.85|2936.85|2937|2937|2937|2937|2936.72|2936.72|0
1642080370000|2022-01-13 13:26:10|2937.13|2937.13|2937.13|2937.13|2937.13|2937.13|2937.13|2937.13|0
1642080380000|2022-01-13 13:26:20|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|0
1642080390000|2022-01-13 13:26:30|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|2937.04|0
1642080420000|2022-01-13 13:27:00|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|2936.97|0
1642080430000|2022-01-13 13:27:10|2936.66|2936.66|2936.66|2936.66|2936.66|2936.66|2936.66|2936.66|0
1642080440000|2022-01-13 13:27:20|2936.8|2936.8|2937.33|2937.33|2937.33|2937.33|2936.8|2936.8|0
1642080460000|2022-01-13 13:27:40|2937.46|2937.46|2937.53|2937.53|2937.53|2937.53|2937.46|2937.46|0
1642080470000|2022-01-13 13:27:50|2937.66|2937.66|2937.65|2937.65|2937.81|2937.81|2937.57|2937.57|0
1642080480000|2022-01-13 13:28:00|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|2937.77|0
1642080490000|2022-01-13 13:28:10|2938.08|2938.08|2937.69|2937.69|2938.08|2938.08|2937.69|2937.69|0
1642080500000|2022-01-13 13:28:20|2937.85|2937.85|2937.79|2937.79|2937.85|2937.85|2937.79|2937.79|0
1642080520000|2022-01-13 13:28:40|2937.86|2937.86|2937.73|2937.73|2937.86|2937.86|2937.73|2937.73|0
1642080530000|2022-01-13 13:28:50|2937.57|2937.57|2937.91|2937.91|2937.91|2937.91|2937.57|2937.57|0
1642080550000|2022-01-13 13:29:10|2937.69|2937.69|2937.78|2937.78|2937.78|2937.78|2937.57|2937.57|0
1642080560000|2022-01-13 13:29:20|2937.63|2937.63|2937.63|2937.63|2937.78|2937.78|2937.63|2937.63|0
1642080590000|2022-01-13 13:29:50|2937.93|2937.93|2937.65|2937.65|2937.93|2937.93|2937.65|2937.65|0
1642080610000|2022-01-13 13:30:10|2937.5|2937.5|2937.93|2937.93|2937.93|2937.93|2937.42|2937.42|0
1642080660000|2022-01-13 13:31:00|2937.62|2937.62|2937.31|2937.31|2937.62|2937.62|2937.15|2937.15|0
1642080700000|2022-01-13 13:31:40|2937.27|2937.27|2937.27|2937.27|2937.27|2937.27|2937.27|2937.27|0
1642080710000|2022-01-13 13:31:50|2937.31|2937.31|2937.47|2937.47|2937.47|2937.47|2937.31|2937.31|0
1642080720000|2022-01-13 13:32:00|2937.96|2937.96|2938.05|2938.05|2938.05|2938.05|2937.96|2937.96|0
1642080730000|2022-01-13 13:32:10|2937.93|2937.93|2937.93|2937.93|2937.93|2937.93|2937.93|2937.93|0
1642080740000|2022-01-13 13:32:20|2937.81|2937.81|2938.44|2938.44|2938.44|2938.44|2937.81|2937.81|0
1642080770000|2022-01-13 13:32:50|2938.5|2938.5|2938.96|2938.96|2938.96|2938.96|2938.5|2938.5|0
1642080780000|2022-01-13 13:33:00|2938.89|2938.89|2938.43|2938.43|2938.89|2938.89|2938.22|2938.22|0
1642080790000|2022-01-13 13:33:10|2938.37|2938.37|2938.01|2938.01|2938.37|2938.37|2938.01|2938.01|0
1642080800000|2022-01-13 13:33:20|2937.95|2937.95|2938.13|2938.13|2938.13|2938.13|2937.95|2937.95|0
1642080810000|2022-01-13 13:33:30|2937.97|2937.97|2937.81|2937.81|2937.97|2937.97|2937.81|2937.81|0
1642080820000|2022-01-13 13:33:40|2937.87|2937.87|2938.03|2938.03|2938.03|2938.03|2937.87|2937.87|0
1642080840000|2022-01-13 13:34:00|2938.49|2938.49|2938.49|2938.49|2938.49|2938.49|2938.49|2938.49|0
1642080890000|2022-01-13 13:34:50|2938.38|2938.38|2938.38|2938.38|2938.38|2938.38|2938.38|2938.38|0
1642080900000|2022-01-13 13:35:00|2938.43|2938.43|2938.43|2938.43|2938.43|2938.43|2938.43|2938.43|0
1642080920000|2022-01-13 13:35:20|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|2938.27|0
1642080940000|2022-01-13 13:35:40|2938.32|2938.32|2938.16|2938.16|2938.32|2938.32|2938.16|2938.16|0
1642080950000|2022-01-13 13:35:50|2937.84|2937.84|2937.45|2937.45|2937.84|2937.84|2937.45|2937.45|0
1642080960000|2022-01-13 13:36:00|2937.2|2937.2|2936.8|2936.8|2937.2|2937.2|2936.8|2936.8|0
1642080970000|2022-01-13 13:36:10|2936.68|2936.68|2936.01|2936.01|2936.68|2936.68|2936.01|2936.01|0
1642081000000|2022-01-13 13:36:40|2935.93|2935.93|2936.19|2936.19|2936.19|2936.19|2935.88|2935.88|0
1642081020000|2022-01-13 13:37:00|2936.35|2936.35|2936.35|2936.35|2936.35|2936.35|2936.35|2936.35|0
1642081030000|2022-01-13 13:37:10|2936.29|2936.29|2936.08|2936.08|2936.29|2936.29|2936.08|2936.08|0
1642081040000|2022-01-13 13:37:20|2936.02|2936.02|2936.02|2936.02|2936.02|2936.02|2936.02|2936.02|0
1642081050000|2022-01-13 13:37:30|2935.54|2935.54|2935.51|2935.51|2935.67|2935.67|2935.51|2935.51|0
1642081060000|2022-01-13 13:37:40|2935.67|2935.67|2935.6|2935.6|2935.67|2935.67|2935.6|2935.6|0
1642081090000|2022-01-13 13:38:10|2935.76|2935.76|2935.98|2935.98|2935.98|2935.98|2935.76|2935.76|0
1642081160000|2022-01-13 13:39:20|2936.11|2936.11|2936.11|2936.11|2936.11|2936.11|2936.11|2936.11|0
1642081170000|2022-01-13 13:39:30|2935.96|2935.96|2936.05|2936.05|2936.11|2936.11|2935.96|2935.96|0
1642081180000|2022-01-13 13:39:40|2936.35|2936.35|2936.06|2936.06|2936.35|2936.35|2936.06|2936.06|0
1642081210000|2022-01-13 13:40:10|2935.99|2935.99|2935.99|2935.99|2935.99|2935.99|2935.99|2935.99|0
1642081240000|2022-01-13 13:40:40|2936.06|2936.06|2936.06|2936.06|2936.06|2936.06|2936.06|2936.06|0
1642081250000|2022-01-13 13:40:50|2935.9|2935.9|2935.9|2935.9|2935.9|2935.9|2935.9|2935.9|0
1642081270000|2022-01-13 13:41:10|2936.14|2936.14|2936|2936|2936.14|2936.14|2936|2936|0
1642081310000|2022-01-13 13:41:50|2936.3|2936.3|2936.3|2936.3|2936.3|2936.3|2936.3|2936.3|0
1642081320000|2022-01-13 13:42:00|2936.15|2936.15|2936.45|2936.45|2936.45|2936.45|2936.15|2936.15|0
1642081330000|2022-01-13 13:42:10|2936.58|2936.58|2936.58|2936.58|2936.58|2936.58|2936.58|2936.58|0
1642081340000|2022-01-13 13:42:20|2936.46|2936.46|2935.97|2935.97|2936.46|2936.46|2935.97|2935.97|0
1642081350000|2022-01-13 13:42:30|2935.91|2935.91|2935.91|2935.91|2935.91|2935.91|2935.91|2935.91|0
1642081370000|2022-01-13 13:42:50|2935.59|2935.59|2935.59|2935.59|2935.59|2935.59|2935.59|2935.59|0
1642081380000|2022-01-13 13:43:00|2935.72|2935.72|2935.41|2935.41|2935.72|2935.72|2935.41|2935.41|0
1642081390000|2022-01-13 13:43:10|2935.53|2935.53|2935.66|2935.66|2935.66|2935.66|2935.53|2935.53|0
1642081400000|2022-01-13 13:43:20|2935.5|2935.5|2935.5|2935.5|2935.5|2935.5|2935.5|2935.5|0
1642081410000|2022-01-13 13:43:30|2935.66|2935.66|2935.66|2935.66|2935.66|2935.66|2935.66|2935.66|0
1642081420000|2022-01-13 13:43:40|2935.77|2935.77|2935.9|2935.9|2935.9|2935.9|2935.77|2935.77|0
1642081430000|2022-01-13 13:43:50|2935.83|2935.83|2935.99|2935.99|2935.99|2935.99|2935.83|2935.83|0
1642081440000|2022-01-13 13:44:00|2935.84|2935.84|2935.53|2935.53|2935.84|2935.84|2935.53|2935.53|0
1642081470000|2022-01-13 13:44:30|2935.4|2935.4|2935.4|2935.4|2935.4|2935.4|2935.4|2935.4|0
1642081480000|2022-01-13 13:44:40|2935.26|2935.26|2935.26|2935.26|2935.26|2935.26|2935.26|2935.26|0
1642081490000|2022-01-13 13:44:50|2935.1|2935.1|2935.26|2935.26|2935.26|2935.26|2935.1|2935.1|0
1642081510000|2022-01-13 13:45:10|2935.19|2935.19|2935.17|2935.17|2935.19|2935.19|2935.05|2935.05|0
1642081520000|2022-01-13 13:45:20|2935.24|2935.24|2935.17|2935.17|2935.24|2935.24|2935.17|2935.17|0
1642081530000|2022-01-13 13:45:30|2935.1|2935.1|2935.31|2935.31|2935.31|2935.31|2935.1|2935.1|0
1642081540000|2022-01-13 13:45:40|2935.39|2935.39|2935.53|2935.53|2935.53|2935.53|2935.39|2935.39|0
1642081550000|2022-01-13 13:45:50|2935.66|2935.66|2935.66|2935.66|2935.66|2935.66|2935.66|2935.66|0
1642081560000|2022-01-13 13:46:00|2935.73|2935.73|2936.18|2936.18|2936.18|2936.18|2935.73|2935.73|0
1642081600000|2022-01-13 13:46:40|2936.06|2936.06|2936.06|2936.06|2936.06|2936.06|2936.06|2936.06|0
1642081610000|2022-01-13 13:46:50|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|2935.93|0
1642081620000|2022-01-13 13:47:00|2935.78|2935.78|2935.47|2935.47|2935.78|2935.78|2935.47|2935.47|0
1642081630000|2022-01-13 13:47:10|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|2935.72|0
1642081670000|2022-01-13 13:47:50|2935.78|2935.78|2935.54|2935.54|2935.84|2935.84|2935.54|2935.54|0
1642081680000|2022-01-13 13:48:00|2935.48|2935.48|2935.48|2935.48|2935.48|2935.48|2935.48|2935.48|0
1642081700000|2022-01-13 13:48:20|2935.36|2935.36|2935.06|2935.06|2935.36|2935.36|2935.06|2935.06|0
1642081720000|2022-01-13 13:48:40|2934.94|2934.94|2934.53|2934.53|2935.25|2935.25|2934.53|2934.53|0
1642081730000|2022-01-13 13:48:50|2934.38|2934.38|2934.27|2934.27|2934.38|2934.38|2933.69|2933.69|0
1642081740000|2022-01-13 13:49:00|2934.43|2934.43|2934.09|2934.09|2934.43|2934.43|2933.96|2933.96|0
1642081750000|2022-01-13 13:49:10|2933.93|2933.93|2933.9|2933.9|2934.21|2934.21|2933.9|2933.9|0
1642081760000|2022-01-13 13:49:20|2933.75|2933.75|2934.06|2934.06|2934.06|2934.06|2933.75|2933.75|0
1642081770000|2022-01-13 13:49:30|2933.91|2933.91|2934.68|2934.68|2934.68|2934.68|2933.91|2933.91|0
1642081780000|2022-01-13 13:49:40|2934.54|2934.54|2934.54|2934.54|2934.54|2934.54|2934.54|2934.54|0
1642081790000|2022-01-13 13:49:50|2934.67|2934.67|2934.67|2934.67|2934.67|2934.67|2934.67|2934.67|0
1642081800000|2022-01-13 13:50:00|2934.51|2934.51|2934.3|2934.3|2934.73|2934.73|2934.3|2934.3|0
1642081810000|2022-01-13 13:50:10|2933.99|2933.99|2933.49|2933.49|2933.99|2933.99|2933.49|2933.49|0
1642081820000|2022-01-13 13:50:20|2933.19|2933.19|2930.68|2930.68|2933.49|2933.49|2930.68|2930.68|0
1642081830000|2022-01-13 13:50:30|2930.06|2930.06|2929.15|2929.15|2930.98|2930.98|2929.01|2929.01|0
1642081840000|2022-01-13 13:50:40|2928.99|2928.99|2929.61|2929.61|2929.92|2929.92|2928.41|2928.41|0
1642081850000|2022-01-13 13:50:50|2929.76|2929.76|2928.34|2928.34|2929.76|2929.76|2928.03|2928.03|0
1642081860000|2022-01-13 13:51:00|2928.18|2928.18|2929.55|2929.55|2929.7|2929.7|2928.18|2928.18|0
1642081870000|2022-01-13 13:51:10|2929.32|2929.32|2929.17|2929.17|2929.94|2929.94|2929.02|2929.02|0
1642081880000|2022-01-13 13:51:20|2929.28|2929.28|2929.15|2929.15|2929.28|2929.28|2929.15|2929.15|0
1642081890000|2022-01-13 13:51:30|2929.02|2929.02|2929.65|2929.65|2929.65|2929.65|2929.02|2929.02|0
1642081900000|2022-01-13 13:51:40|2929.51|2929.51|2928.9|2928.9|2929.51|2929.51|2928.9|2928.9|0
1642081910000|2022-01-13 13:51:50|2928.28|2928.28|2927.76|2927.76|2928.38|2928.38|2927.76|2927.76|0
1642081920000|2022-01-13 13:52:00|2928.07|2928.07|2927.33|2927.33|2928.07|2928.07|2927.33|2927.33|0
1642081930000|2022-01-13 13:52:10|2927.26|2927.26|2926.76|2926.76|2927.29|2927.29|2926.76|2926.76|0
1642081940000|2022-01-13 13:52:20|2926.59|2926.59|2926.59|2926.59|2926.59|2926.59|2926.59|2926.59|0
1642081950000|2022-01-13 13:52:30|2926.13|2926.13|2925.23|2925.23|2926.13|2926.13|2925.23|2925.23|0
1642081960000|2022-01-13 13:52:40|2925.12|2925.12|2925.28|2925.28|2925.43|2925.43|2925.12|2925.12|0
1642081970000|2022-01-13 13:52:50|2925.22|2925.22|2923.73|2923.73|2925.22|2925.22|2923.73|2923.73|0
1642081980000|2022-01-13 13:53:00|2924.19|2924.19|2924.5|2924.5|2924.5|2924.5|2924.19|2924.19|0
1642081990000|2022-01-13 13:53:10|2924.35|2924.35|2923.1|2923.1|2924.35|2924.35|2923.1|2923.1|0
1642082000000|2022-01-13 13:53:20|2923.03|2923.03|2923.73|2923.73|2923.73|2923.73|2923.03|2923.03|0
1642082010000|2022-01-13 13:53:30|2923.57|2923.57|2922.86|2922.86|2923.78|2923.78|2922.86|2922.86|0
1642082020000|2022-01-13 13:53:40|2922.93|2922.93|2923.28|2923.28|2923.37|2923.37|2922.93|2922.93|0
1642082030000|2022-01-13 13:53:50|2923.34|2923.34|2923.29|2923.29|2923.34|2923.34|2923.03|2923.03|0
1642082040000|2022-01-13 13:54:00|2922.92|2922.92|2923.08|2923.08|2923.08|2923.08|2922.92|2922.92|0
1642082050000|2022-01-13 13:54:10|2922.92|2922.92|2921.45|2921.45|2922.92|2922.92|2921.15|2921.15|0
1642082060000|2022-01-13 13:54:20|2921.76|2921.76|2921.45|2921.45|2922.69|2922.69|2920.68|2920.68|0
1642082070000|2022-01-13 13:54:30|2921.92|2921.92|2921.52|2921.52|2921.98|2921.98|2920.9|2920.9|0
1642082080000|2022-01-13 13:54:40|2921.67|2921.67|2921.36|2921.36|2921.67|2921.67|2921.36|2921.36|0
1642082090000|2022-01-13 13:54:50|2921.52|2921.52|2921.82|2921.82|2921.82|2921.82|2921.51|2921.51|0
1642082100000|2022-01-13 13:55:00|2922.08|2922.08|2923.59|2923.59|2923.59|2923.59|2921.95|2921.95|0
1642082110000|2022-01-13 13:55:10|2922.97|2922.97|2922.84|2922.84|2923.12|2923.12|2922.53|2922.53|0
1642082120000|2022-01-13 13:55:20|2922.38|2922.38|2921.98|2921.98|2922.69|2922.69|2921.98|2921.98|0
1642082130000|2022-01-13 13:55:30|2922.13|2922.13|2922.35|2922.35|2922.5|2922.5|2921.89|2921.89|0
1642082140000|2022-01-13 13:55:40|2922.5|2922.5|2922.29|2922.29|2922.5|2922.5|2922.29|2922.29|0
1642082150000|2022-01-13 13:55:50|2921.82|2921.82|2922.09|2922.09|2922.09|2922.09|2921.82|2921.82|0
1642082160000|2022-01-13 13:56:00|2921.94|2921.94|2922.25|2922.25|2922.87|2922.87|2921.94|2921.94|0
1642082170000|2022-01-13 13:56:10|2922.41|2922.41|2922.53|2922.53|2922.53|2922.53|2922.16|2922.16|0
1642082180000|2022-01-13 13:56:20|2922.69|2922.69|2922.23|2922.23|2922.69|2922.69|2922.23|2922.23|0
1642082190000|2022-01-13 13:56:30|2922.07|2922.07|2922.01|2922.01|2922.07|2922.07|2921.92|2921.92|0
1642082200000|2022-01-13 13:56:40|2922.17|2922.17|2921.86|2921.86|2922.32|2922.32|2921.55|2921.55|0
1642082210000|2022-01-13 13:56:50|2922.35|2922.35|2921.9|2921.9|2922.47|2922.47|2921.75|2921.75|0
1642082220000|2022-01-13 13:57:00|2921.75|2921.75|2921.62|2921.62|2921.75|2921.75|2921.28|2921.28|0
1642082230000|2022-01-13 13:57:10|2921.32|2921.32|2921.01|2921.01|2921.32|2921.32|2921.01|2921.01|0
1642082240000|2022-01-13 13:57:20|2920.88|2920.88|2920.91|2920.91|2920.91|2920.91|2920.75|2920.75|0
1642082250000|2022-01-13 13:57:30|2920.29|2920.29|2920.45|2920.45|2920.45|2920.45|2920.29|2920.29|0
1642082260000|2022-01-13 13:57:40|2920.29|2920.29|2920.29|2920.29|2920.29|2920.29|2920.14|2920.14|0
1642082270000|2022-01-13 13:57:50|2919.98|2919.98|2920.36|2920.36|2920.43|2920.43|2919.98|2919.98|0
1642082280000|2022-01-13 13:58:00|2920.21|2920.21|2920.2|2920.2|2920.35|2920.35|2919.73|2919.73|0
1642082300000|2022-01-13 13:58:20|2920.27|2920.27|2920.11|2920.11|2920.57|2920.57|2920.11|2920.11|0
1642082310000|2022-01-13 13:58:30|2919.65|2919.65|2918.84|2918.84|2919.96|2919.96|2918.68|2918.68|0
1642082320000|2022-01-13 13:58:40|2918.38|2918.38|2917.29|2917.29|2918.38|2918.38|2917.29|2917.29|0
1642082330000|2022-01-13 13:58:50|2917.21|2917.21|2916.81|2916.81|2917.29|2917.29|2916.81|2916.81|0
1642082340000|2022-01-13 13:59:00|2916.97|2916.97|2916.65|2916.65|2916.97|2916.97|2916.65|2916.65|0
1642082350000|2022-01-13 13:59:10|2916.81|2916.81|2916.19|2916.19|2916.81|2916.81|2916.12|2916.12|0
1642082360000|2022-01-13 13:59:20|2916.64|2916.64|2917.16|2917.16|2917.16|2917.16|2916.63|2916.63|0
1642082370000|2022-01-13 13:59:30|2917.32|2917.32|2917.32|2917.32|2917.32|2917.32|2917.32|2917.32|0
1642082410000|2022-01-13 14:00:10|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|0
1642082420000|2022-01-13 14:00:20|2916.79|2916.79|2915.67|2915.67|2916.79|2916.79|2915.67|2915.67|0
1642082430000|2022-01-13 14:00:30|2915.61|2915.61|2915.61|2915.61|2915.61|2915.61|2915.61|2915.61|0
1642082440000|2022-01-13 14:00:40|2915.48|2915.48|2915.61|2915.61|2915.61|2915.61|2915.36|2915.36|0
1642082450000|2022-01-13 14:00:50|2915.54|2915.54|2917.56|2917.56|2917.87|2917.87|2915.54|2915.54|0
1642082460000|2022-01-13 14:01:00|2917.33|2917.33|2917.56|2917.56|2917.56|2917.56|2917.33|2917.33|0
1642082470000|2022-01-13 14:01:10|2918.02|2918.02|2918.16|2918.16|2918.16|2918.16|2918.02|2918.02|0
1642082480000|2022-01-13 14:01:20|2918.23|2918.23|2918.13|2918.13|2918.38|2918.38|2918.13|2918.13|0
1642082490000|2022-01-13 14:01:30|2918.25|2918.25|2918.42|2918.42|2918.42|2918.42|2918.1|2918.1|0
1642082500000|2022-01-13 14:01:40|2918.53|2918.53|2918.53|2918.53|2918.53|2918.53|2918.53|2918.53|0
1642082510000|2022-01-13 14:01:50|2918.68|2918.68|2918.68|2918.68|2918.68|2918.68|2918.68|2918.68|0
1642082520000|2022-01-13 14:02:00|2918.99|2918.99|2919.23|2919.23|2919.23|2919.23|2918.77|2918.77|0
1642082530000|2022-01-13 14:02:10|2917.99|2917.99|2917.99|2917.99|2917.99|2917.99|2917.99|2917.99|0
1642082540000|2022-01-13 14:02:20|2918.15|2918.15|2917.5|2917.5|2918.15|2918.15|2917.5|2917.5|0
1642082550000|2022-01-13 14:02:30|2917.38|2917.38|2917.17|2917.17|2917.38|2917.38|2917.17|2917.17|0
1642082560000|2022-01-13 14:02:40|2917.03|2917.03|2917.12|2917.12|2917.19|2917.19|2916.88|2916.88|0
1642082570000|2022-01-13 14:02:50|2916.82|2916.82|2916.86|2916.86|2916.86|2916.86|2916.7|2916.7|0
1642082580000|2022-01-13 14:03:00|2917.02|2917.02|2917.02|2917.02|2917.02|2917.02|2917.02|2917.02|0
1642082590000|2022-01-13 14:03:10|2916.9|2916.9|2917.27|2917.27|2917.27|2917.27|2916.9|2916.9|0
1642082600000|2022-01-13 14:03:20|2917.38|2917.38|2916.26|2916.26|2917.38|2917.38|2916.15|2916.15|0
1642082610000|2022-01-13 14:03:30|2916.15|2916.15|2915.58|2915.58|2916.15|2916.15|2915.53|2915.53|0
1642082620000|2022-01-13 14:03:40|2915.26|2915.26|2916.67|2916.67|2916.67|2916.67|2914.82|2914.82|0
1642082630000|2022-01-13 14:03:50|2915.67|2915.67|2915.51|2915.51|2915.67|2915.67|2915.51|2915.51|0
1642082640000|2022-01-13 14:04:00|2915.42|2915.42|2915.65|2915.65|2915.65|2915.65|2915.42|2915.42|0
1642082650000|2022-01-13 14:04:10|2915.61|2915.61|2913.67|2913.67|2915.61|2915.61|2913.67|2913.67|0
1642082660000|2022-01-13 14:04:20|2913.75|2913.75|2912.03|2912.03|2913.75|2913.75|2912.03|2912.03|0
1642082670000|2022-01-13 14:04:30|2911.91|2911.91|2911.45|2911.45|2912.38|2912.38|2911.45|2911.45|0
1642082680000|2022-01-13 14:04:40|2911.31|2911.31|2910.96|2910.96|2911.31|2911.31|2910.96|2910.96|0
1642082690000|2022-01-13 14:04:50|2911.12|2911.12|2910.9|2910.9|2911.12|2911.12|2910.83|2910.83|0
1642082700000|2022-01-13 14:05:00|2910.77|2910.77|2909.86|2909.86|2910.77|2910.77|2909.71|2909.71|0
1642082710000|2022-01-13 14:05:10|2910.02|2910.02|2910.34|2910.34|2910.34|2910.34|2910.02|2910.02|0
1642082720000|2022-01-13 14:05:20|2910.02|2910.02|2910.18|2910.18|2910.18|2910.18|2910.02|2910.02|0
1642082730000|2022-01-13 14:05:30|2910.8|2910.8|2908.68|2908.68|2910.8|2910.8|2908.68|2908.68|0
1642082740000|2022-01-13 14:05:40|2909.14|2909.14|2909|2909|2909.16|2909.16|2908.67|2908.67|0
1642082750000|2022-01-13 14:05:50|2908.69|2908.69|2908.69|2908.69|2908.69|2908.69|2908.69|2908.69|0
1642082760000|2022-01-13 14:06:00|2908.84|2908.84|2908.29|2908.29|2908.84|2908.84|2908.29|2908.29|0
1642082770000|2022-01-13 14:06:10|2908.22|2908.22|2908.38|2908.38|2908.38|2908.38|2908.06|2908.06|0
1642082780000|2022-01-13 14:06:20|2908.69|2908.69|2908.3|2908.3|2908.77|2908.77|2908.3|2908.3|0
1642082790000|2022-01-13 14:06:30|2908|2908|2908.38|2908.38|2908.38|2908.38|2908|2908|0
1642082800000|2022-01-13 14:06:40|2908.61|2908.61|2908.93|2908.93|2909.16|2909.16|2908.61|2908.61|0
1642082810000|2022-01-13 14:06:50|2908.55|2908.55|2908.55|2908.55|2908.55|2908.55|2908.55|2908.55|0
1642082820000|2022-01-13 14:07:00|2908.48|2908.48|2908.48|2908.48|2908.48|2908.48|2908.48|2908.48|0
1642082830000|2022-01-13 14:07:10|2909.48|2909.48|2909.6|2909.6|2909.91|2909.91|2909.48|2909.48|0
1642082840000|2022-01-13 14:07:20|2909.74|2909.74|2909.74|2909.74|2909.74|2909.74|2909.74|2909.74|0
1642082850000|2022-01-13 14:07:30|2909.58|2909.58|2907.68|2907.68|2909.58|2909.58|2907.3|2907.3|0
1642082860000|2022-01-13 14:07:40|2907.6|2907.6|2907.26|2907.26|2907.6|2907.6|2907.22|2907.22|0
1642082870000|2022-01-13 14:07:50|2907.19|2907.19|2907.66|2907.66|2907.66|2907.66|2907.05|2907.05|0
1642082880000|2022-01-13 14:08:00|2907.74|2907.74|2907.43|2907.43|2907.82|2907.82|2907.2|2907.2|0
1642082890000|2022-01-13 14:08:10|2907.2|2907.2|2907.28|2907.28|2907.58|2907.58|2906.97|2906.97|0
1642082900000|2022-01-13 14:08:20|2906.81|2906.81|2906.54|2906.54|2906.81|2906.81|2906.54|2906.54|0
1642082910000|2022-01-13 14:08:30|2906.59|2906.59|2906.59|2906.59|2906.59|2906.59|2906.59|2906.59|0
1642082920000|2022-01-13 14:08:40|2906.52|2906.52|2906.98|2906.98|2906.98|2906.98|2906.52|2906.52|0
1642082930000|2022-01-13 14:08:50|2907.1|2907.1|2906.72|2906.72|2907.1|2907.1|2906.72|2906.72|0
1642082940000|2022-01-13 14:09:00|2906.64|2906.64|2906.64|2906.64|2906.64|2906.64|2906.64|2906.64|0
1642082950000|2022-01-13 14:09:10|2906.6|2906.6|2906.6|2906.6|2906.6|2906.6|2906.6|2906.6|0
1642082960000|2022-01-13 14:09:20|2907.06|2907.06|2908.2|2908.2|2908.2|2908.2|2906.98|2906.98|0
1642082970000|2022-01-13 14:09:30|2908.59|2908.59|2910.2|2910.2|2910.2|2910.2|2908.59|2908.59|0
1642082980000|2022-01-13 14:09:40|2910.4|2910.4|2910.61|2910.61|2910.61|2910.61|2910.28|2910.28|0
1642082990000|2022-01-13 14:09:50|2910.69|2910.69|2911.67|2911.67|2911.9|2911.9|2910.69|2910.69|0
1642083000000|2022-01-13 14:10:00|2911.75|2911.75|2913.1|2913.1|2913.1|2913.1|2911.28|2911.28|0
1642083010000|2022-01-13 14:10:10|2913.25|2913.25|2913.87|2913.87|2913.87|2913.87|2913.25|2913.25|0
1642083020000|2022-01-13 14:10:20|2914.03|2914.03|2914.14|2914.14|2914.46|2914.46|2914.03|2914.03|0
1642083030000|2022-01-13 14:10:30|2914.21|2914.21|2914.55|2914.55|2914.55|2914.55|2914.21|2914.21|0
1642083040000|2022-01-13 14:10:40|2915.08|2915.08|2915.54|2915.54|2915.63|2915.63|2915.08|2915.08|0
1642083050000|2022-01-13 14:10:50|2915.42|2915.42|2914.93|2914.93|2915.42|2915.42|2914.93|2914.93|0
1642083060000|2022-01-13 14:11:00|2915.93|2915.93|2915.08|2915.08|2915.93|2915.93|2914.85|2914.85|0
1642083070000|2022-01-13 14:11:10|2914.85|2914.85|2914.9|2914.9|2915.31|2915.31|2914.85|2914.85|0
1642083080000|2022-01-13 14:11:20|2914.74|2914.74|2913.99|2913.99|2914.74|2914.74|2913.99|2913.99|0
1642083090000|2022-01-13 14:11:30|2913.88|2913.88|2914.95|2914.95|2914.95|2914.95|2913.88|2913.88|0
1642083100000|2022-01-13 14:11:40|2914.63|2914.63|2915.37|2915.37|2915.37|2915.37|2914.63|2914.63|0
1642083110000|2022-01-13 14:11:50|2915.83|2915.83|2915.73|2915.73|2916.27|2916.27|2915.73|2915.73|0
1642083120000|2022-01-13 14:12:00|2915.8|2915.8|2915.98|2915.98|2915.98|2915.98|2915.8|2915.8|0
1642083140000|2022-01-13 14:12:20|2916.12|2916.12|2916.11|2916.11|2916.42|2916.42|2916.11|2916.11|0
1642083150000|2022-01-13 14:12:30|2915.8|2915.8|2915.85|2915.85|2915.85|2915.85|2915.69|2915.69|0
1642083160000|2022-01-13 14:12:40|2916.08|2916.08|2916.12|2916.12|2916.12|2916.12|2915.89|2915.89|0
1642083170000|2022-01-13 14:12:50|2916.05|2916.05|2915.79|2915.79|2916.05|2916.05|2915.79|2915.79|0
1642083180000|2022-01-13 14:13:00|2915.61|2915.61|2915.49|2915.49|2915.8|2915.8|2915.49|2915.49|0
1642083200000|2022-01-13 14:13:20|2915.95|2915.95|2915.95|2915.95|2915.95|2915.95|2915.95|2915.95|0
1642083220000|2022-01-13 14:13:40|2916.11|2916.11|2916.03|2916.03|2916.11|2916.11|2916.03|2916.03|0
1642083230000|2022-01-13 14:13:50|2915.55|2915.55|2915.4|2915.4|2915.55|2915.55|2915.4|2915.4|0
1642083240000|2022-01-13 14:14:00|2915.27|2915.27|2915.11|2915.11|2915.28|2915.28|2915.11|2915.11|0
1642083250000|2022-01-13 14:14:10|2915.18|2915.18|2914.64|2914.64|2915.18|2915.18|2914.41|2914.41|0
1642083260000|2022-01-13 14:14:20|2914.95|2914.95|2914.88|2914.88|2914.95|2914.95|2914.57|2914.57|0
1642083270000|2022-01-13 14:14:30|2914.71|2914.71|2914.71|2914.71|2914.71|2914.71|2914.71|2914.71|0
1642083290000|2022-01-13 14:14:50|2914.4|2914.4|2914.17|2914.17|2914.48|2914.48|2914.17|2914.17|0
1642083300000|2022-01-13 14:15:00|2914.4|2914.4|2914.29|2914.29|2914.56|2914.56|2914.06|2914.06|0
1642083310000|2022-01-13 14:15:10|2914.36|2914.36|2913.32|2913.32|2914.36|2914.36|2913.32|2913.32|0
1642083320000|2022-01-13 14:15:20|2912.78|2912.78|2911.9|2911.9|2912.78|2912.78|2911.75|2911.75|0
1642083330000|2022-01-13 14:15:30|2912.06|2912.06|2911.9|2911.9|2912.06|2912.06|2911.9|2911.9|0
1642083340000|2022-01-13 14:15:40|2912.06|2912.06|2911.14|2911.14|2912.21|2912.21|2911.14|2911.14|0
1642083350000|2022-01-13 14:15:50|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|0
1642083360000|2022-01-13 14:16:00|2910.88|2910.88|2910.88|2910.88|2910.88|2910.88|2910.88|2910.88|0
1642083370000|2022-01-13 14:16:10|2911.27|2911.27|2911.58|2911.58|2911.58|2911.58|2911.27|2911.27|0
1642083390000|2022-01-13 14:16:30|2911.67|2911.67|2912.22|2912.22|2912.22|2912.22|2911.67|2911.67|0
1642083420000|2022-01-13 14:17:00|2912.34|2912.34|2912.34|2912.34|2912.34|2912.34|2912.34|2912.34|0
1642083430000|2022-01-13 14:17:10|2912.46|2912.46|2912.6|2912.6|2912.6|2912.6|2912.46|2912.46|0
1642083450000|2022-01-13 14:17:30|2912.23|2912.23|2914.97|2914.97|2914.97|2914.97|2912.23|2912.23|0
1642083460000|2022-01-13 14:17:40|2914.82|2914.82|2915|2915|2915|2915|2914.69|2914.69|0
1642083480000|2022-01-13 14:18:00|2914.79|2914.79|2913.79|2913.79|2914.79|2914.79|2913.56|2913.56|0
1642083490000|2022-01-13 14:18:10|2913.47|2913.47|2913.63|2913.63|2913.63|2913.63|2913.47|2913.47|0
1642083510000|2022-01-13 14:18:30|2913.7|2913.7|2913.63|2913.63|2913.7|2913.7|2913.63|2913.63|0
1642083520000|2022-01-13 14:18:40|2913.39|2913.39|2913.39|2913.39|2913.39|2913.39|2913.16|2913.16|0
1642083530000|2022-01-13 14:18:50|2913.23|2913.23|2912.62|2912.62|2913.23|2913.23|2912.62|2912.62|0
1642083540000|2022-01-13 14:19:00|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|0
1642083550000|2022-01-13 14:19:10|2913.79|2913.79|2913.42|2913.42|2913.79|2913.79|2913.42|2913.42|0
1642083560000|2022-01-13 14:19:20|2913.29|2913.29|2914.15|2914.15|2914.15|2914.15|2913.29|2913.29|0
1642083590000|2022-01-13 14:19:50|2914.08|2914.08|2914.08|2914.08|2914.08|2914.08|2914.08|2914.08|0
1642083600000|2022-01-13 14:20:00|2913.84|2913.84|2913.84|2913.84|2913.84|2913.84|2913.84|2913.84|0
1642083610000|2022-01-13 14:20:10|2913.38|2913.38|2913.38|2913.38|2913.38|2913.38|2913.38|2913.38|0
1642083620000|2022-01-13 14:20:20|2913.54|2913.54|2913.54|2913.54|2913.54|2913.54|2913.54|2913.54|0
1642083630000|2022-01-13 14:20:30|2913.38|2913.38|2913.38|2913.38|2913.38|2913.38|2913.38|2913.38|0
1642083660000|2022-01-13 14:21:00|2913.54|2913.54|2913.7|2913.7|2913.7|2913.7|2913.54|2913.54|0
1642083680000|2022-01-13 14:21:20|2913.31|2913.31|2913.87|2913.87|2913.87|2913.87|2912.99|2912.99|0
1642083690000|2022-01-13 14:21:30|2913.76|2913.76|2914|2914|2914|2914|2913.64|2913.64|0
1642083700000|2022-01-13 14:21:40|2914.24|2914.24|2915.71|2915.71|2915.71|2915.71|2914.24|2914.24|0
1642083710000|2022-01-13 14:21:50|2915.84|2915.84|2915.86|2915.86|2915.97|2915.97|2915.84|2915.84|0
1642083720000|2022-01-13 14:22:00|2915.79|2915.79|2915.95|2915.95|2915.95|2915.95|2915.79|2915.79|0
1642083730000|2022-01-13 14:22:10|2915.82|2915.82|2915.82|2915.82|2915.94|2915.94|2915.82|2915.82|0
1642083750000|2022-01-13 14:22:30|2916.07|2916.07|2915.94|2915.94|2916.07|2916.07|2915.94|2915.94|0
1642083760000|2022-01-13 14:22:40|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|2916.41|0
1642083770000|2022-01-13 14:22:50|2916.46|2916.46|2915.34|2915.34|2916.58|2916.58|2915.34|2915.34|0
1642083790000|2022-01-13 14:23:10|2915.22|2915.22|2915.09|2915.09|2915.22|2915.22|2915.09|2915.09|0
1642083800000|2022-01-13 14:23:20|2915.46|2915.46|2915.64|2915.64|2915.82|2915.82|2915.46|2915.46|0
1642083810000|2022-01-13 14:23:30|2915.59|2915.59|2915.64|2915.64|2915.64|2915.64|2915.52|2915.52|0
1642083840000|2022-01-13 14:24:00|2915.53|2915.53|2915.38|2915.38|2915.69|2915.69|2915.08|2915.08|0
1642083870000|2022-01-13 14:24:30|2915.14|2915.14|2913.18|2913.18|2915.14|2915.14|2913.18|2913.18|0
1642083880000|2022-01-13 14:24:40|2913.05|2913.05|2912.33|2912.33|2913.05|2913.05|2912.33|2912.33|0
1642083890000|2022-01-13 14:24:50|2912.2|2912.2|2912.01|2912.01|2912.2|2912.2|2912.01|2912.01|0
1642083900000|2022-01-13 14:25:00|2911.77|2911.77|2911.84|2911.84|2911.92|2911.92|2911.77|2911.77|0
1642083910000|2022-01-13 14:25:10|2911.58|2911.58|2911.89|2911.89|2911.89|2911.89|2911.58|2911.58|0
1642083920000|2022-01-13 14:25:20|2911.82|2911.82|2911.69|2911.69|2911.82|2911.82|2911.69|2911.69|0
1642083930000|2022-01-13 14:25:30|2911.82|2911.82|2911.12|2911.12|2911.82|2911.82|2911.12|2911.12|0
1642083940000|2022-01-13 14:25:40|2911.04|2911.04|2910.83|2910.83|2911.04|2911.04|2910.83|2910.83|0
1642083960000|2022-01-13 14:26:00|2910.71|2910.71|2910.64|2910.64|2910.84|2910.84|2910.64|2910.64|0
1642083970000|2022-01-13 14:26:10|2910.57|2910.57|2910.64|2910.64|2910.64|2910.64|2910.57|2910.57|0
1642083990000|2022-01-13 14:26:30|2910.58|2910.58|2910.58|2910.58|2910.58|2910.58|2910.58|2910.58|0
1642084000000|2022-01-13 14:26:40|2910.12|2910.12|2909.84|2909.84|2910.12|2910.12|2909.84|2909.84|0
1642084010000|2022-01-13 14:26:50|2910.15|2910.15|2909.53|2909.53|2910.15|2910.15|2909.53|2909.53|0
1642084020000|2022-01-13 14:27:00|2909.45|2909.45|2909.69|2909.69|2909.8|2909.8|2909.18|2909.18|0
1642084030000|2022-01-13 14:27:10|2909.81|2909.81|2910.26|2910.26|2910.58|2910.58|2909.81|2909.81|0
1642084040000|2022-01-13 14:27:20|2910.37|2910.37|2911.09|2911.09|2911.09|2911.09|2910.37|2910.37|0
1642084050000|2022-01-13 14:27:30|2911.15|2911.15|2911.22|2911.22|2911.22|2911.22|2911.15|2911.15|0
1642084070000|2022-01-13 14:27:50|2911.54|2911.54|2911.54|2911.54|2911.54|2911.54|2911.54|2911.54|0
1642084080000|2022-01-13 14:28:00|2911.67|2911.67|2910.75|2910.75|2911.67|2911.67|2910.69|2910.69|0
1642084090000|2022-01-13 14:28:10|2910.28|2910.28|2910.28|2910.28|2910.36|2910.36|2910.28|2910.28|0
1642084100000|2022-01-13 14:28:20|2910.04|2910.04|2909.71|2909.71|2910.04|2910.04|2909.71|2909.71|0
1642084110000|2022-01-13 14:28:30|2909.63|2909.63|2909.83|2909.83|2909.83|2909.83|2909.63|2909.63|0
1642084120000|2022-01-13 14:28:40|2909.7|2909.7|2909.6|2909.6|2909.83|2909.83|2909.6|2909.6|0
1642084140000|2022-01-13 14:29:00|2909.84|2909.84|2909.07|2909.07|2909.84|2909.84|2908.83|2908.83|0
1642084150000|2022-01-13 14:29:10|2909.6|2909.6|2910.22|2910.22|2910.22|2910.22|2909.6|2909.6|0
1642084160000|2022-01-13 14:29:20|2909.6|2909.6|2909.68|2909.68|2909.68|2909.68|2909.6|2909.6|0
1642084190000|2022-01-13 14:29:50|2909.91|2909.91|2909.91|2909.91|2909.91|2909.91|2909.91|2909.91|0
1642084200000|2022-01-13 14:30:00|2909.75|2909.75|2909.89|2909.89|2909.99|2909.99|2909.75|2909.75|0
1642084210000|2022-01-13 14:30:10|2910.51|2910.51|2910.51|2910.51|2910.51|2910.51|2910.51|2910.51|0
1642084220000|2022-01-13 14:30:20|2910.67|2910.67|2910.4|2910.4|2910.67|2910.67|2910.4|2910.4|0
1642084230000|2022-01-13 14:30:30|2910.46|2910.46|2911.06|2911.06|2911.61|2911.61|2910.46|2910.46|0
1642084240000|2022-01-13 14:30:40|2911.18|2911.18|2911.71|2911.71|2911.71|2911.71|2911.18|2911.18|0
1642084250000|2022-01-13 14:30:50|2911.25|2911.25|2911.47|2911.47|2911.49|2911.49|2911.11|2911.11|0
1642084260000|2022-01-13 14:31:00|2911.28|2911.28|2910.85|2910.85|2911.28|2911.28|2910.47|2910.47|0
1642084270000|2022-01-13 14:31:10|2910.92|2910.92|2911.58|2911.58|2911.58|2911.58|2910.79|2910.79|0
1642084280000|2022-01-13 14:31:20|2911.66|2911.66|2911.22|2911.22|2911.66|2911.66|2911.11|2911.11|0
1642084290000|2022-01-13 14:31:30|2910.99|2910.99|2911.82|2911.82|2911.82|2911.82|2910.99|2910.99|0
1642084300000|2022-01-13 14:31:40|2911.76|2911.76|2911.83|2911.83|2911.83|2911.83|2911.76|2911.76|0
1642084310000|2022-01-13 14:31:50|2911.61|2911.61|2911.42|2911.42|2911.61|2911.61|2911.42|2911.42|0
1642084320000|2022-01-13 14:32:00|2911.19|2911.19|2910.38|2910.38|2911.19|2911.19|2910.07|2910.07|0
1642084330000|2022-01-13 14:32:10|2910.26|2910.26|2910.1|2910.1|2910.26|2910.26|2909.97|2909.97|0
1642084340000|2022-01-13 14:32:20|2910.41|2910.41|2909.77|2909.77|2910.56|2910.56|2909.77|2909.77|0
1642084350000|2022-01-13 14:32:30|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|0
1642084370000|2022-01-13 14:32:50|2909.73|2909.73|2908.5|2908.5|2909.73|2909.73|2908.5|2908.5|0
1642084380000|2022-01-13 14:33:00|2908.43|2908.43|2907.74|2907.74|2908.5|2908.5|2907.74|2907.74|0
1642084390000|2022-01-13 14:33:10|2908.05|2908.05|2907.92|2907.92|2908.13|2908.13|2907.92|2907.92|0
1642084400000|2022-01-13 14:33:20|2908.17|2908.17|2908.17|2908.17|2908.41|2908.41|2908.05|2908.05|0
1642084410000|2022-01-13 14:33:30|2907.9|2907.9|2907.83|2907.83|2907.9|2907.9|2907.83|2907.83|0
1642084420000|2022-01-13 14:33:40|2907.34|2907.34|2907.21|2907.21|2907.34|2907.34|2907.21|2907.21|0
1642084430000|2022-01-13 14:33:50|2906.84|2906.84|2906.77|2906.77|2906.97|2906.97|2906.77|2906.77|0
1642084440000|2022-01-13 14:34:00|2906.45|2906.45|2906.18|2906.18|2906.45|2906.45|2906.18|2906.18|0
1642084450000|2022-01-13 14:34:10|2906.34|2906.34|2906.15|2906.15|2906.62|2906.62|2906.15|2906.15|0
1642084470000|2022-01-13 14:34:30|2906.31|2906.31|2905.82|2905.82|2906.31|2906.31|2905.82|2905.82|0
1642084480000|2022-01-13 14:34:40|2905.57|2905.57|2905.47|2905.47|2905.73|2905.73|2905.47|2905.47|0
1642084490000|2022-01-13 14:34:50|2905.63|2905.63|2905.85|2905.85|2905.85|2905.85|2905.63|2905.63|0
1642084510000|2022-01-13 14:35:10|2906.23|2906.23|2906.23|2906.23|2906.23|2906.23|2906.23|2906.23|0
1642084520000|2022-01-13 14:35:20|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|2906.1|0
1642084530000|2022-01-13 14:35:30|2906.35|2906.35|2906.35|2906.35|2906.35|2906.35|2906.09|2906.09|0
1642084540000|2022-01-13 14:35:40|2906.27|2906.27|2906.27|2906.27|2906.27|2906.27|2906.27|2906.27|0
1642084550000|2022-01-13 14:35:50|2906.4|2906.4|2906.65|2906.65|2906.65|2906.65|2906.4|2906.4|0
1642084560000|2022-01-13 14:36:00|2906.78|2906.78|2906.91|2906.91|2906.91|2906.91|2906.78|2906.78|0
1642084570000|2022-01-13 14:36:10|2907.03|2907.03|2907.03|2907.03|2907.03|2907.03|2907.03|2907.03|0
1642084580000|2022-01-13 14:36:20|2906.96|2906.96|2906.89|2906.89|2906.96|2906.96|2906.89|2906.89|0
1642084590000|2022-01-13 14:36:30|2907.11|2907.11|2906.95|2906.95|2907.11|2907.11|2906.95|2906.95|0
1642084600000|2022-01-13 14:36:40|2907.03|2907.03|2907.18|2907.18|2907.18|2907.18|2907.03|2907.03|0
1642084610000|2022-01-13 14:36:50|2907.25|2907.25|2907.56|2907.56|2907.71|2907.71|2907.25|2907.25|0
1642084620000|2022-01-13 14:37:00|2907.68|2907.68|2907.91|2907.91|2907.98|2907.98|2907.68|2907.68|0
1642084630000|2022-01-13 14:37:10|2908.15|2908.15|2908.15|2908.15|2908.15|2908.15|2908.15|2908.15|0
1642084640000|2022-01-13 14:37:20|2908.3|2908.3|2908.6|2908.6|2908.76|2908.76|2908.3|2908.3|0
1642084650000|2022-01-13 14:37:30|2908.67|2908.67|2908.97|2908.97|2908.97|2908.97|2908.67|2908.67|0
1642084660000|2022-01-13 14:37:40|2909.11|2909.11|2909.9|2909.9|2910.02|2910.02|2909.11|2909.11|0
1642084670000|2022-01-13 14:37:50|2910.14|2910.14|2910.02|2910.02|2910.14|2910.14|2910.02|2910.02|0
1642084680000|2022-01-13 14:38:00|2910.26|2910.26|2911.52|2911.52|2911.52|2911.52|2910.26|2910.26|0
1642084700000|2022-01-13 14:38:20|2911.39|2911.39|2910.65|2910.65|2911.39|2911.39|2910.5|2910.5|0
1642084710000|2022-01-13 14:38:30|2910.72|2910.72|2910.72|2910.72|2910.72|2910.72|2910.72|2910.72|0
1642084720000|2022-01-13 14:38:40|2910.36|2910.36|2910.36|2910.36|2910.36|2910.36|2910.36|2910.36|0
1642084730000|2022-01-13 14:38:50|2910.51|2910.51|2910.67|2910.67|2910.67|2910.67|2910.51|2910.51|0
1642084740000|2022-01-13 14:39:00|2910.82|2910.82|2910.46|2910.46|2911.1|2911.1|2910.35|2910.35|0
1642084750000|2022-01-13 14:39:10|2910.57|2910.57|2910.37|2910.37|2910.57|2910.57|2910.37|2910.37|0
1642084760000|2022-01-13 14:39:20|2909.91|2909.91|2909.79|2909.79|2909.91|2909.91|2909.79|2909.79|0
1642084770000|2022-01-13 14:39:30|2909.84|2909.84|2910.24|2910.24|2910.24|2910.24|2909.84|2909.84|0
1642084780000|2022-01-13 14:39:40|2910.61|2910.61|2910.55|2910.55|2910.73|2910.73|2910.48|2910.48|0
1642084790000|2022-01-13 14:39:50|2910.43|2910.43|2910.05|2910.05|2910.43|2910.43|2910.05|2910.05|0
1642084800000|2022-01-13 14:40:00|2909.74|2909.74|2909.96|2909.96|2909.96|2909.96|2909.74|2909.74|0
1642084810000|2022-01-13 14:40:10|2909.69|2909.69|2909.76|2909.76|2909.85|2909.85|2909.27|2909.27|0
1642084820000|2022-01-13 14:40:20|2910.23|2910.23|2909.53|2909.53|2910.23|2910.23|2909.53|2909.53|0
1642084830000|2022-01-13 14:40:30|2909.42|2909.42|2908.65|2908.65|2909.42|2909.42|2908.65|2908.65|0
1642084850000|2022-01-13 14:40:50|2908.71|2908.71|2908.46|2908.46|2908.71|2908.71|2908.46|2908.46|0
1642084860000|2022-01-13 14:41:00|2908.38|2908.38|2907.95|2907.95|2908.38|2908.38|2907.95|2907.95|0
1642084870000|2022-01-13 14:41:10|2908.02|2908.02|2908.02|2908.02|2908.02|2908.02|2908.02|2908.02|0
1642084880000|2022-01-13 14:41:20|2908.18|2908.18|2908.18|2908.18|2908.18|2908.18|2908.18|2908.18|0
1642084890000|2022-01-13 14:41:30|2908.32|2908.32|2908.32|2908.32|2908.32|2908.32|2908.32|2908.32|0
1642084900000|2022-01-13 14:41:40|2908.2|2908.2|2907.97|2907.97|2908.2|2908.2|2907.72|2907.72|0
1642084910000|2022-01-13 14:41:50|2908.08|2908.08|2908.08|2908.08|2908.08|2908.08|2908.08|2908.08|0
1642084920000|2022-01-13 14:42:00|2908.4|2908.4|2908.47|2908.47|2908.47|2908.47|2908.4|2908.4|0
1642084930000|2022-01-13 14:42:10|2908.16|2908.16|2908.22|2908.22|2908.22|2908.22|2908.16|2908.16|0
1642084940000|2022-01-13 14:42:20|2908.29|2908.29|2908.29|2908.29|2908.29|2908.29|2908.29|2908.29|0
1642084950000|2022-01-13 14:42:30|2908.06|2908.06|2907.46|2907.46|2908.22|2908.22|2907.46|2907.46|0
1642084960000|2022-01-13 14:42:40|2907.54|2907.54|2907.62|2907.62|2907.62|2907.62|2907.39|2907.39|0
1642084970000|2022-01-13 14:42:50|2907.94|2907.94|2907.84|2907.84|2908.1|2908.1|2907.84|2907.84|0
1642084980000|2022-01-13 14:43:00|2907.95|2907.95|2908.14|2908.14|2908.14|2908.14|2907.95|2907.95|0
1642084990000|2022-01-13 14:43:10|2907.67|2907.67|2907.82|2907.82|2907.82|2907.82|2907.67|2907.67|0
1642085000000|2022-01-13 14:43:20|2907.88|2907.88|2908.3|2908.3|2908.3|2908.3|2907.88|2907.88|0
1642085020000|2022-01-13 14:43:40|2908.17|2908.17|2907.88|2907.88|2908.17|2908.17|2907.88|2907.88|0
1642085030000|2022-01-13 14:43:50|2908.01|2908.01|2908.7|2908.7|2908.7|2908.7|2908.01|2908.01|0
1642085040000|2022-01-13 14:44:00|2908.78|2908.78|2909.17|2909.17|2909.17|2909.17|2908.78|2908.78|0
1642085070000|2022-01-13 14:44:30|2909.33|2909.33|2909.47|2909.47|2909.6|2909.6|2909.33|2909.33|0
1642085080000|2022-01-13 14:44:40|2909.36|2909.36|2910.14|2910.14|2910.27|2910.27|2909.36|2909.36|0
1642085090000|2022-01-13 14:44:50|2910.22|2910.22|2909.97|2909.97|2910.29|2910.29|2909.97|2909.97|0
1642085100000|2022-01-13 14:45:00|2910.43|2910.43|2910.4|2910.4|2910.55|2910.55|2910.4|2910.4|0
1642085110000|2022-01-13 14:45:10|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|0
1642085120000|2022-01-13 14:45:20|2910.4|2910.4|2910.03|2910.03|2910.4|2910.4|2910.03|2910.03|0
1642085130000|2022-01-13 14:45:30|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|0
1642085140000|2022-01-13 14:45:40|2910.03|2910.03|2909.72|2909.72|2910.03|2910.03|2909.72|2909.72|0
1642085160000|2022-01-13 14:46:00|2909.84|2909.84|2909.68|2909.68|2910.46|2910.46|2909.68|2909.68|0
1642085170000|2022-01-13 14:46:10|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|0
1642085180000|2022-01-13 14:46:20|2909.5|2909.5|2909.5|2909.5|2909.5|2909.5|2909.5|2909.5|0
1642085200000|2022-01-13 14:46:40|2909.66|2909.66|2909.41|2909.41|2909.66|2909.66|2909.41|2909.41|0
1642085210000|2022-01-13 14:46:50|2909.29|2909.29|2909.41|2909.41|2909.41|2909.41|2909.29|2909.29|0
1642085220000|2022-01-13 14:47:00|2909.18|2909.18|2909.11|2909.11|2909.18|2909.18|2909.11|2909.11|0
1642085230000|2022-01-13 14:47:10|2909.39|2909.39|2909.46|2909.46|2909.46|2909.46|2909.39|2909.39|0
1642085240000|2022-01-13 14:47:20|2909.57|2909.57|2909.57|2909.57|2909.57|2909.57|2909.57|2909.57|0
1642085260000|2022-01-13 14:47:40|2909.54|2909.54|2909.22|2909.22|2909.61|2909.61|2909.22|2909.22|0
1642085280000|2022-01-13 14:48:00|2909.28|2909.28|2909.83|2909.83|2909.83|2909.83|2909.21|2909.21|0
1642085290000|2022-01-13 14:48:10|2910.14|2910.14|2910.14|2910.14|2910.14|2910.14|2910.14|2910.14|0
1642085300000|2022-01-13 14:48:20|2910.29|2910.29|2909.78|2909.78|2910.29|2910.29|2909.78|2909.78|0
1642085310000|2022-01-13 14:48:30|2910.14|2910.14|2910.28|2910.28|2910.28|2910.28|2910.14|2910.14|0
1642085320000|2022-01-13 14:48:40|2910.22|2910.22|2909.96|2909.96|2910.22|2910.22|2909.96|2909.96|0
1642085330000|2022-01-13 14:48:50|2910.32|2910.32|2910.49|2910.49|2910.62|2910.62|2910.32|2910.32|0
1642085340000|2022-01-13 14:49:00|2910.61|2910.61|2910.61|2910.61|2910.61|2910.61|2910.61|2910.61|0
1642085350000|2022-01-13 14:49:10|2910.46|2910.46|2910.07|2910.07|2910.46|2910.46|2910|2910|0
1642085360000|2022-01-13 14:49:20|2910.31|2910.31|2910.31|2910.31|2910.31|2910.31|2910.31|2910.31|0
1642085370000|2022-01-13 14:49:30|2910.27|2910.27|2909.96|2909.96|2910.27|2910.27|2909.96|2909.96|0
1642085380000|2022-01-13 14:49:40|2909.59|2909.59|2908.79|2908.79|2909.59|2909.59|2908.79|2908.79|0
1642085390000|2022-01-13 14:49:50|2908.63|2908.63|2908.34|2908.34|2908.63|2908.63|2908.34|2908.34|0
1642085410000|2022-01-13 14:50:10|2908.21|2908.21|2908.21|2908.21|2908.21|2908.21|2908.21|2908.21|0
1642085420000|2022-01-13 14:50:20|2908.36|2908.36|2908.8|2908.8|2908.8|2908.8|2908.33|2908.33|0
1642085430000|2022-01-13 14:50:30|2908.66|2908.66|2908.53|2908.53|2908.66|2908.66|2908.53|2908.53|0
1642085450000|2022-01-13 14:50:50|2908.78|2908.78|2908.9|2908.9|2908.9|2908.9|2908.78|2908.78|0
1642085460000|2022-01-13 14:51:00|2908.83|2908.83|2908.64|2908.64|2908.83|2908.83|2908.64|2908.64|0
1642085470000|2022-01-13 14:51:10|2908.48|2908.48|2908.32|2908.32|2908.48|2908.48|2908.32|2908.32|0
1642085480000|2022-01-13 14:51:20|2908.07|2908.07|2908.05|2908.05|2908.07|2908.07|2907.78|2907.78|0
1642085490000|2022-01-13 14:51:30|2908.16|2908.16|2908.41|2908.41|2908.41|2908.41|2908.16|2908.16|0
1642085500000|2022-01-13 14:51:40|2908.48|2908.48|2908.74|2908.74|2908.74|2908.74|2908.48|2908.48|0
1642085510000|2022-01-13 14:51:50|2908.61|2908.61|2908.4|2908.4|2908.61|2908.61|2908.4|2908.4|0
1642085520000|2022-01-13 14:52:00|2908.33|2908.33|2908.6|2908.6|2908.6|2908.6|2908.33|2908.33|0
1642085530000|2022-01-13 14:52:10|2908.72|2908.72|2908.72|2908.72|2908.72|2908.72|2908.72|2908.72|0
1642085540000|2022-01-13 14:52:20|2908.79|2908.79|2908.6|2908.6|2908.79|2908.79|2908.6|2908.6|0
1642085550000|2022-01-13 14:52:30|2908.9|2908.9|2908.32|2908.32|2908.9|2908.9|2908.32|2908.32|0
1642085560000|2022-01-13 14:52:40|2908.17|2908.17|2908.17|2908.17|2908.17|2908.17|2908.17|2908.17|0
1642085570000|2022-01-13 14:52:50|2908.01|2908.01|2908.15|2908.15|2908.15|2908.15|2908.01|2908.01|0
1642085580000|2022-01-13 14:53:00|2908.27|2908.27|2908.05|2908.05|2908.27|2908.27|2908.05|2908.05|0
1642085590000|2022-01-13 14:53:10|2907.9|2907.9|2907.97|2907.97|2907.97|2907.97|2907.9|2907.9|0
1642085600000|2022-01-13 14:53:20|2908.03|2908.03|2907.77|2907.77|2908.03|2908.03|2907.77|2907.77|0
1642085610000|2022-01-13 14:53:30|2907.89|2907.89|2908.28|2908.28|2908.28|2908.28|2907.89|2907.89|0
1642085620000|2022-01-13 14:53:40|2908.15|2908.15|2908.19|2908.19|2908.19|2908.19|2908.08|2908.08|0
1642085630000|2022-01-13 14:53:50|2908.03|2908.03|2907.63|2907.63|2908.03|2908.03|2907.63|2907.63|0
1642085640000|2022-01-13 14:54:00|2907.95|2907.95|2908.18|2908.18|2908.18|2908.18|2907.95|2907.95|0
1642085650000|2022-01-13 14:54:10|2908.1|2908.1|2908.39|2908.39|2908.39|2908.39|2908.1|2908.1|0
1642085660000|2022-01-13 14:54:20|2908.32|2908.32|2908.27|2908.27|2908.32|2908.32|2908.27|2908.27|0
1642085670000|2022-01-13 14:54:30|2908.51|2908.51|2908.34|2908.34|2908.51|2908.51|2908.34|2908.34|0
1642085690000|2022-01-13 14:54:50|2908.42|2908.42|2908.72|2908.72|2908.72|2908.72|2908.42|2908.42|0
1642085700000|2022-01-13 14:55:00|2908.88|2908.88|2909.12|2909.12|2909.12|2909.12|2908.88|2908.88|0
1642085720000|2022-01-13 14:55:20|2908.81|2908.81|2908.66|2908.66|2908.81|2908.81|2908.66|2908.66|0
1642085730000|2022-01-13 14:55:30|2908.54|2908.54|2908.46|2908.46|2908.54|2908.54|2908.46|2908.46|0
1642085740000|2022-01-13 14:55:40|2908.85|2908.85|2908.85|2908.85|2908.97|2908.97|2908.85|2908.85|0
1642085750000|2022-01-13 14:55:50|2908.98|2908.98|2908.98|2908.98|2908.98|2908.98|2908.98|2908.98|0
1642085760000|2022-01-13 14:56:00|2908.85|2908.85|2908.62|2908.62|2908.85|2908.85|2908.62|2908.62|0
1642085770000|2022-01-13 14:56:10|2908.69|2908.69|2908.56|2908.56|2908.76|2908.76|2908.56|2908.56|0
1642085790000|2022-01-13 14:56:30|2908.45|2908.45|2908.33|2908.33|2908.45|2908.45|2908.33|2908.33|0
1642085800000|2022-01-13 14:56:40|2908.2|2908.2|2908.2|2908.2|2908.2|2908.2|2908.2|2908.2|0
1642085810000|2022-01-13 14:56:50|2907.98|2907.98|2907.72|2907.72|2907.98|2907.98|2907.71|2907.71|0
1642085820000|2022-01-13 14:57:00|2907.94|2907.94|2908.24|2908.24|2908.35|2908.35|2907.86|2907.86|0
1642085830000|2022-01-13 14:57:10|2908.72|2908.72|2908.24|2908.24|2908.72|2908.72|2908.24|2908.24|0
1642085840000|2022-01-13 14:57:20|2907.92|2907.92|2907.6|2907.6|2907.92|2907.92|2907.6|2907.6|0
1642085850000|2022-01-13 14:57:30|2907.45|2907.45|2907.45|2907.45|2907.45|2907.45|2907.45|2907.45|0
1642085860000|2022-01-13 14:57:40|2907.69|2907.69|2909.11|2909.11|2909.11|2909.11|2907.69|2907.69|0
1642085870000|2022-01-13 14:57:50|2909.26|2909.26|2909.26|2909.26|2909.26|2909.26|2909.26|2909.26|0
1642085880000|2022-01-13 14:58:00|2909.42|2909.42|2909.7|2909.7|2909.7|2909.7|2909.42|2909.42|0
1642085890000|2022-01-13 14:58:10|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|0
1642085900000|2022-01-13 14:58:20|2909.84|2909.84|2909.72|2909.72|2909.84|2909.84|2909.72|2909.72|0
1642085910000|2022-01-13 14:58:30|2909.84|2909.84|2909.95|2909.95|2909.95|2909.95|2909.84|2909.84|0
1642085920000|2022-01-13 14:58:40|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|0
1642085940000|2022-01-13 14:59:00|2909.65|2909.65|2909.65|2909.65|2909.65|2909.65|2909.65|2909.65|0
1642085950000|2022-01-13 14:59:10|2909.57|2909.57|2909.31|2909.31|2909.57|2909.57|2909.31|2909.31|0
1642085970000|2022-01-13 14:59:30|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|0
1642085980000|2022-01-13 14:59:40|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|0
1642085990000|2022-01-13 14:59:50|2909.49|2909.49|2909.63|2909.63|2909.63|2909.63|2909.49|2909.49|0
1642086000000|2022-01-13 15:00:00|2909.79|2909.79|2909.8|2909.8|2909.93|2909.93|2909.66|2909.66|0
1642086010000|2022-01-13 15:00:10|2909.91|2909.91|2909.8|2909.8|2909.91|2909.91|2909.8|2909.8|0
1642086020000|2022-01-13 15:00:20|2909.91|2909.91|2910.03|2910.03|2910.03|2910.03|2909.91|2909.91|0
1642086030000|2022-01-13 15:00:30|2910.36|2910.36|2910.4|2910.4|2910.44|2910.44|2910.28|2910.28|0
1642086050000|2022-01-13 15:00:50|2910.56|2910.56|2910.56|2910.56|2910.56|2910.56|2910.56|2910.56|0
1642086060000|2022-01-13 15:01:00|2910.5|2910.5|2910.5|2910.5|2910.5|2910.5|2910.5|2910.5|0
1642086070000|2022-01-13 15:01:10|2910.35|2910.35|2910.22|2910.22|2910.5|2910.5|2910.22|2910.22|0
1642086080000|2022-01-13 15:01:20|2910.06|2910.06|2909.61|2909.61|2910.06|2910.06|2909.61|2909.61|0
1642086090000|2022-01-13 15:01:30|2909.85|2909.85|2909.7|2909.7|2909.85|2909.85|2909.7|2909.7|0
1642086110000|2022-01-13 15:01:50|2909.64|2909.64|2909.43|2909.43|2909.64|2909.64|2909.43|2909.43|0
1642086120000|2022-01-13 15:02:00|2909.32|2909.32|2908.65|2908.65|2909.32|2909.32|2908.65|2908.65|0
1642086130000|2022-01-13 15:02:10|2908.53|2908.53|2908.91|2908.91|2908.91|2908.91|2908.53|2908.53|0
1642086140000|2022-01-13 15:02:20|2908.83|2908.83|2908.33|2908.33|2909.03|2909.03|2908.33|2908.33|0
1642086150000|2022-01-13 15:02:30|2908.2|2908.2|2908.68|2908.68|2908.68|2908.68|2908.2|2908.2|0
1642086160000|2022-01-13 15:02:40|2908.52|2908.52|2908.52|2908.52|2908.52|2908.52|2908.52|2908.52|0
1642086170000|2022-01-13 15:02:50|2908.6|2908.6|2908.47|2908.47|2908.76|2908.76|2908.47|2908.47|0
1642086180000|2022-01-13 15:03:00|2908.25|2908.25|2907.93|2907.93|2908.25|2908.25|2907.93|2907.93|0
1642086190000|2022-01-13 15:03:10|2908|2908|2907.39|2907.39|2908|2908|2907.39|2907.39|0
1642086200000|2022-01-13 15:03:20|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|0
1642086210000|2022-01-13 15:03:30|2907.15|2907.15|2907.1|2907.1|2907.15|2907.15|2906.98|2906.98|0
1642086220000|2022-01-13 15:03:40|2906.96|2906.96|2907.25|2907.25|2907.25|2907.25|2906.96|2906.96|0
1642086230000|2022-01-13 15:03:50|2907.38|2907.38|2907.7|2907.7|2907.7|2907.7|2907.38|2907.38|0
1642086240000|2022-01-13 15:04:00|2907.4|2907.4|2907.4|2907.4|2907.4|2907.4|2907.4|2907.4|0
1642086250000|2022-01-13 15:04:10|2907.79|2907.79|2907.75|2907.75|2907.79|2907.79|2907.75|2907.75|0
1642086260000|2022-01-13 15:04:20|2907.83|2907.83|2908.1|2908.1|2908.1|2908.1|2907.83|2907.83|0
1642086280000|2022-01-13 15:04:40|2907.94|2907.94|2908.36|2908.36|2908.36|2908.36|2907.94|2907.94|0
1642086290000|2022-01-13 15:04:50|2908.48|2908.48|2907.87|2907.87|2908.48|2908.48|2907.87|2907.87|0
1642086300000|2022-01-13 15:05:00|2908.08|2908.08|2908.1|2908.1|2908.1|2908.1|2907.94|2907.94|0
1642086310000|2022-01-13 15:05:10|2907.94|2907.94|2907.6|2907.6|2907.94|2907.94|2907.6|2907.6|0
1642086330000|2022-01-13 15:05:30|2907.76|2907.76|2907.75|2907.75|2908.06|2908.06|2907.75|2907.75|0
1642086340000|2022-01-13 15:05:40|2907.64|2907.64|2907.77|2907.77|2907.93|2907.93|2907.64|2907.64|0
1642086350000|2022-01-13 15:05:50|2907.71|2907.71|2908.22|2908.22|2908.22|2908.22|2907.59|2907.59|0
1642086360000|2022-01-13 15:06:00|2907.91|2907.91|2907.91|2907.91|2907.91|2907.91|2907.91|2907.91|0
1642086370000|2022-01-13 15:06:10|2907.98|2907.98|2907.98|2907.98|2907.98|2907.98|2907.98|2907.98|0
1642086380000|2022-01-13 15:06:20|2908.05|2908.05|2907.86|2907.86|2908.05|2908.05|2907.86|2907.86|0
1642086390000|2022-01-13 15:06:30|2907.55|2907.55|2907.55|2907.55|2907.55|2907.55|2907.55|2907.55|0
1642086400000|2022-01-13 15:06:40|2907.39|2907.39|2907.49|2907.49|2907.74|2907.74|2907.39|2907.39|0
1642086410000|2022-01-13 15:06:50|2907.61|2907.61|2907.55|2907.55|2907.61|2907.61|2907.55|2907.55|0
1642086430000|2022-01-13 15:07:10|2907.7|2907.7|2907.57|2907.57|2907.7|2907.7|2907.57|2907.57|0
1642086440000|2022-01-13 15:07:20|2907.85|2907.85|2908.1|2908.1|2908.34|2908.34|2907.85|2907.85|0
1642086470000|2022-01-13 15:07:50|2908.02|2908.02|2907.94|2907.94|2908.02|2908.02|2907.94|2907.94|0
1642086480000|2022-01-13 15:08:00|2908|2908|2908.36|2908.36|2908.36|2908.36|2908|2908|0
1642086490000|2022-01-13 15:08:10|2908.23|2908.23|2908.23|2908.23|2908.23|2908.23|2908.23|2908.23|0
1642086500000|2022-01-13 15:08:20|2908.15|2908.15|2908.15|2908.15|2908.15|2908.15|2908.15|2908.15|0
1642086510000|2022-01-13 15:08:30|2908.01|2908.01|2908.17|2908.17|2908.17|2908.17|2908.01|2908.01|0
1642086520000|2022-01-13 15:08:40|2908.24|2908.24|2908.31|2908.31|2908.31|2908.31|2908.24|2908.24|0
1642086540000|2022-01-13 15:09:00|2908.47|2908.47|2908.6|2908.6|2908.6|2908.6|2908.47|2908.47|0
1642086550000|2022-01-13 15:09:10|2908.67|2908.67|2908.67|2908.67|2908.67|2908.67|2908.67|2908.67|0
1642086560000|2022-01-13 15:09:20|2908.83|2908.83|2908.9|2908.9|2908.9|2908.9|2908.83|2908.83|0
1642086570000|2022-01-13 15:09:30|2908.67|2908.67|2908.67|2908.67|2908.67|2908.67|2908.67|2908.67|0
1642086580000|2022-01-13 15:09:40|2908.74|2908.74|2908.74|2908.74|2908.74|2908.74|2908.74|2908.74|0
1642086600000|2022-01-13 15:10:00|2908.58|2908.58|2908.29|2908.29|2908.58|2908.58|2908.06|2908.06|0
1642086610000|2022-01-13 15:10:10|2908.13|2908.13|2907.74|2907.74|2908.13|2908.13|2907.74|2907.74|0
1642086620000|2022-01-13 15:10:20|2907.67|2907.67|2907.44|2907.44|2907.67|2907.67|2907.44|2907.44|0
1642086630000|2022-01-13 15:10:30|2907.28|2907.28|2907.13|2907.13|2907.28|2907.28|2907.13|2907.13|0
1642086640000|2022-01-13 15:10:40|2907.05|2907.05|2906.99|2906.99|2907.05|2907.05|2906.99|2906.99|0
1642086650000|2022-01-13 15:10:50|2906.86|2906.86|2906.86|2906.86|2906.86|2906.86|2906.86|2906.86|0
1642086660000|2022-01-13 15:11:00|2906.63|2906.63|2906.4|2906.4|2906.75|2906.75|2906.4|2906.4|0
1642086670000|2022-01-13 15:11:10|2906.27|2906.27|2906.2|2906.2|2906.27|2906.27|2906.2|2906.2|0
1642086680000|2022-01-13 15:11:20|2906.08|2906.08|2906.24|2906.24|2906.24|2906.24|2906.08|2906.08|0
1642086690000|2022-01-13 15:11:30|2905.93|2905.93|2906|2906|2906|2906|2905.93|2905.93|0
1642086710000|2022-01-13 15:11:50|2905.84|2905.84|2906.01|2906.01|2906.01|2906.01|2905.72|2905.72|0
1642086720000|2022-01-13 15:12:00|2906.14|2906.14|2906.14|2906.14|2906.14|2906.14|2906.14|2906.14|0
1642086730000|2022-01-13 15:12:10|2906|2906|2905.77|2905.77|2906|2906|2905.77|2905.77|0
1642086740000|2022-01-13 15:12:20|2905.71|2905.71|2905.71|2905.71|2905.71|2905.71|2905.71|2905.71|0
1642086750000|2022-01-13 15:12:30|2905.63|2905.63|2905.39|2905.39|2905.63|2905.63|2905.39|2905.39|0
1642086760000|2022-01-13 15:12:40|2905.31|2905.31|2904.99|2904.99|2905.31|2905.31|2904.99|2904.99|0
1642086770000|2022-01-13 15:12:50|2904.93|2904.93|2904.72|2904.72|2904.93|2904.93|2904.72|2904.72|0
1642086780000|2022-01-13 15:13:00|2904.79|2904.79|2904.79|2904.79|2904.79|2904.79|2904.79|2904.79|0
1642086790000|2022-01-13 15:13:10|2904.57|2904.57|2904.51|2904.51|2904.57|2904.57|2904.46|2904.46|0
1642086800000|2022-01-13 15:13:20|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|0
1642086810000|2022-01-13 15:13:30|2904.68|2904.68|2904.73|2904.73|2904.73|2904.73|2904.61|2904.61|0
1642086830000|2022-01-13 15:13:50|2904.8|2904.8|2904.65|2904.65|2904.8|2904.8|2904.65|2904.65|0
1642086840000|2022-01-13 15:14:00|2904.27|2904.27|2904|2904|2904.27|2904.27|2904|2904|0
1642086850000|2022-01-13 15:14:10|2903.84|2903.84|2903.69|2903.69|2903.84|2903.84|2903.69|2903.69|0
1642086860000|2022-01-13 15:14:20|2903.82|2903.82|2903.62|2903.62|2903.82|2903.82|2903.55|2903.55|0
1642086880000|2022-01-13 15:14:40|2903.59|2903.59|2903.45|2903.45|2903.59|2903.59|2903.45|2903.45|0
1642086890000|2022-01-13 15:14:50|2903.56|2903.56|2903.03|2903.03|2903.56|2903.56|2902.97|2902.97|0
1642086900000|2022-01-13 15:15:00|2903.1|2903.1|2901.82|2901.82|2903.1|2903.1|2901.82|2901.82|0
1642086910000|2022-01-13 15:15:10|2901.76|2901.76|2901.89|2901.89|2902.06|2902.06|2901.76|2901.76|0
1642086920000|2022-01-13 15:15:20|2901.82|2901.82|2902.41|2902.41|2902.41|2902.41|2901.82|2901.82|0
1642086930000|2022-01-13 15:15:30|2902.37|2902.37|2902.43|2902.43|2902.5|2902.5|2902.37|2902.37|0
1642086960000|2022-01-13 15:16:00|2902.36|2902.36|2902.39|2902.39|2902.39|2902.39|2902.24|2902.24|0
1642086970000|2022-01-13 15:16:10|2902.46|2902.46|2902.46|2902.46|2902.46|2902.46|2902.46|2902.46|0
1642086980000|2022-01-13 15:16:20|2902.57|2902.57|2902.71|2902.71|2902.71|2902.71|2902.57|2902.57|0
1642086990000|2022-01-13 15:16:30|2902.55|2902.55|2902.55|2902.55|2902.55|2902.55|2902.42|2902.42|0
1642087000000|2022-01-13 15:16:40|2902.71|2902.71|2903.11|2903.11|2903.18|2903.18|2902.55|2902.55|0
1642087010000|2022-01-13 15:16:50|2903.22|2903.22|2903.22|2903.22|2903.22|2903.22|2903.22|2903.22|0
1642087020000|2022-01-13 15:17:00|2903.3|2903.3|2901.81|2901.81|2903.3|2903.3|2901.81|2901.81|0
1642087030000|2022-01-13 15:17:10|2901.95|2901.95|2902.18|2902.18|2902.18|2902.18|2901.95|2901.95|0
1642087040000|2022-01-13 15:17:20|2902.34|2902.34|2902.34|2902.34|2902.34|2902.34|2902.34|2902.34|0
1642087050000|2022-01-13 15:17:30|2902.49|2902.49|2902.49|2902.49|2902.49|2902.49|2902.49|2902.49|0
1642087060000|2022-01-13 15:17:40|2902.63|2902.63|2902.51|2902.51|2902.63|2902.63|2902.51|2902.51|0
1642087080000|2022-01-13 15:18:00|2902.24|2902.24|2902.42|2902.42|2902.63|2902.63|2902.24|2902.24|0
1642087090000|2022-01-13 15:18:10|2902.34|2902.34|2902.28|2902.28|2902.34|2902.34|2902.28|2902.28|0
1642087100000|2022-01-13 15:18:20|2902.33|2902.33|2902.33|2902.33|2902.33|2902.33|2902.33|2902.33|0
1642087110000|2022-01-13 15:18:30|2902.56|2902.56|2902.01|2902.01|2902.56|2902.56|2901.88|2901.88|0
1642087130000|2022-01-13 15:18:50|2902.14|2902.14|2902.14|2902.14|2902.14|2902.14|2902.14|2902.14|0
1642087140000|2022-01-13 15:19:00|2902.22|2902.22|2902.22|2902.22|2902.22|2902.22|2902.22|2902.22|0
1642087150000|2022-01-13 15:19:10|2902.38|2902.38|2902.38|2902.38|2902.38|2902.38|2902.38|2902.38|0
1642087160000|2022-01-13 15:19:20|2902.77|2902.77|2902.95|2902.95|2902.95|2902.95|2902.77|2902.77|0
1642087170000|2022-01-13 15:19:30|2902.99|2902.99|2902.91|2902.91|2902.99|2902.99|2902.91|2902.91|0
1642087180000|2022-01-13 15:19:40|2902.77|2902.77|2902.85|2902.85|2902.85|2902.85|2902.69|2902.69|0
1642087190000|2022-01-13 15:19:50|2902.92|2902.92|2903.31|2903.31|2903.38|2903.38|2902.92|2902.92|0
1642087210000|2022-01-13 15:20:10|2903.55|2903.55|2903.78|2903.78|2903.78|2903.78|2903.55|2903.55|0
1642087220000|2022-01-13 15:20:20|2903.89|2903.89|2904.04|2904.04|2904.04|2904.04|2903.89|2903.89|0
1642087230000|2022-01-13 15:20:30|2904.17|2904.17|2904.17|2904.17|2904.17|2904.17|2904.17|2904.17|0
1642087240000|2022-01-13 15:20:40|2903.92|2903.92|2903.85|2903.85|2903.92|2903.92|2903.85|2903.85|0
1642087250000|2022-01-13 15:20:50|2904.15|2904.15|2904.29|2904.29|2904.29|2904.29|2904.15|2904.15|0
1642087260000|2022-01-13 15:21:00|2904.15|2904.15|2904.23|2904.23|2904.23|2904.23|2904.15|2904.15|0
1642087270000|2022-01-13 15:21:10|2904.26|2904.26|2904.26|2904.26|2904.26|2904.26|2904.26|2904.26|0
1642087280000|2022-01-13 15:21:20|2904.37|2904.37|2904.29|2904.29|2904.37|2904.37|2904.29|2904.29|0
1642087290000|2022-01-13 15:21:30|2904.41|2904.41|2904.73|2904.73|2904.73|2904.73|2904.41|2904.41|0
1642087300000|2022-01-13 15:21:40|2904.98|2904.98|2904.98|2904.98|2904.98|2904.98|2904.98|2904.98|0
1642087310000|2022-01-13 15:21:50|2905.35|2905.35|2905.47|2905.47|2905.55|2905.55|2905.35|2905.35|0
1642087320000|2022-01-13 15:22:00|2905.63|2905.63|2905.63|2905.63|2905.63|2905.63|2905.47|2905.47|0
1642087330000|2022-01-13 15:22:10|2905.7|2905.7|2905.7|2905.7|2905.83|2905.83|2905.7|2905.7|0
1642087350000|2022-01-13 15:22:30|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|0
1642087360000|2022-01-13 15:22:40|2905.2|2905.2|2904.84|2904.84|2905.2|2905.2|2904.76|2904.76|0
1642087390000|2022-01-13 15:23:10|2904.68|2904.68|2904.56|2904.56|2904.79|2904.79|2904.56|2904.56|0
1642087400000|2022-01-13 15:23:20|2904.6|2904.6|2904.52|2904.52|2904.6|2904.6|2904.52|2904.52|0
1642087420000|2022-01-13 15:23:40|2904.38|2904.38|2904.26|2904.26|2904.38|2904.38|2904.12|2904.12|0
1642087450000|2022-01-13 15:24:10|2903.94|2903.94|2903.75|2903.75|2904.1|2904.1|2903.71|2903.71|0
1642087460000|2022-01-13 15:24:20|2903.86|2903.86|2904.21|2904.21|2904.21|2904.21|2903.86|2903.86|0
1642087470000|2022-01-13 15:24:30|2904.32|2904.32|2904.14|2904.14|2904.32|2904.32|2904|2904|0
1642087480000|2022-01-13 15:24:40|2904.02|2904.02|2904.02|2904.02|2904.02|2904.02|2904.02|2904.02|0
1642087490000|2022-01-13 15:24:50|2904.22|2904.22|2904.26|2904.26|2904.26|2904.26|2904.22|2904.22|0
1642087500000|2022-01-13 15:25:00|2904.33|2904.33|2904.28|2904.28|2904.33|2904.33|2904.28|2904.28|0
1642087510000|2022-01-13 15:25:10|2903.94|2903.94|2903.83|2903.83|2903.94|2903.94|2903.6|2903.6|0
1642087520000|2022-01-13 15:25:20|2903.69|2903.69|2903.62|2903.62|2903.69|2903.69|2903.62|2903.62|0
1642087530000|2022-01-13 15:25:30|2903.46|2903.46|2903.42|2903.42|2903.46|2903.46|2903.42|2903.42|0
1642087540000|2022-01-13 15:25:40|2903.27|2903.27|2903.11|2903.11|2903.27|2903.27|2903.11|2903.11|0
1642087550000|2022-01-13 15:25:50|2902.88|2902.88|2902.88|2902.88|2902.88|2902.88|2902.74|2902.74|0
1642087560000|2022-01-13 15:26:00|2903.12|2903.12|2903.44|2903.44|2903.44|2903.44|2903.12|2903.12|0
1642087570000|2022-01-13 15:26:10|2903.55|2903.55|2903.48|2903.48|2903.55|2903.55|2903.48|2903.48|0
1642087590000|2022-01-13 15:26:30|2903.26|2903.26|2903.26|2903.26|2903.26|2903.26|2903.26|2903.26|0
1642087600000|2022-01-13 15:26:40|2903.33|2903.33|2903.33|2903.33|2903.33|2903.33|2903.33|2903.33|0
1642087610000|2022-01-13 15:26:50|2903.22|2903.22|2903.22|2903.22|2903.22|2903.22|2903.22|2903.22|0
1642087620000|2022-01-13 15:27:00|2902.66|2902.66|2902.42|2902.42|2902.66|2902.66|2902.29|2902.29|0
1642087630000|2022-01-13 15:27:10|2902.36|2902.36|2902.36|2902.36|2902.36|2902.36|2902.36|2902.36|0
1642087640000|2022-01-13 15:27:20|2902.52|2902.52|2902.71|2902.71|2902.71|2902.71|2902.44|2902.44|0
1642087650000|2022-01-13 15:27:30|2902.82|2902.82|2902.88|2902.88|2902.88|2902.88|2902.75|2902.75|0
1642087660000|2022-01-13 15:27:40|2902.94|2902.94|2902.87|2902.87|2903|2903|2902.87|2902.87|0
1642087670000|2022-01-13 15:27:50|2902.76|2902.76|2902.76|2902.76|2902.76|2902.76|2902.76|2902.76|0
1642087680000|2022-01-13 15:28:00|2902.62|2902.62|2902.16|2902.16|2902.62|2902.62|2902.16|2902.16|0
1642087690000|2022-01-13 15:28:10|2902.1|2902.1|2902.05|2902.05|2902.1|2902.1|2902.05|2902.05|0
1642087700000|2022-01-13 15:28:20|2902.1|2902.1|2902.03|2902.03|2902.1|2902.1|2902.03|2902.03|0
1642087710000|2022-01-13 15:28:30|2901.96|2901.96|2901.8|2901.8|2901.96|2901.96|2901.8|2901.8|0
1642087720000|2022-01-13 15:28:40|2901.68|2901.68|2901.68|2901.68|2901.68|2901.68|2901.68|2901.68|0
1642087730000|2022-01-13 15:28:50|2902.01|2902.01|2902.36|2902.36|2902.36|2902.36|2902.01|2902.01|0
1642087740000|2022-01-13 15:29:00|2902.18|2902.18|2902.44|2902.44|2902.44|2902.44|2902.12|2902.12|0
1642087750000|2022-01-13 15:29:10|2902.5|2902.5|2902.57|2902.57|2902.83|2902.83|2902.5|2902.5|0
1642087760000|2022-01-13 15:29:20|2902.89|2902.89|2902.89|2902.89|2902.89|2902.89|2902.89|2902.89|0
1642087780000|2022-01-13 15:29:40|2902.73|2902.73|2902.73|2902.73|2902.73|2902.73|2902.73|2902.73|0
1642087790000|2022-01-13 15:29:50|2902.8|2902.8|2902.8|2902.8|2902.8|2902.8|2902.8|2902.8|0
1642087800000|2022-01-13 15:30:00|2902.74|2902.74|2902.8|2902.8|2902.8|2902.8|2902.74|2902.74|0
1642087810000|2022-01-13 15:30:10|2902.96|2902.96|2902.8|2902.8|2902.96|2902.96|2902.8|2902.8|0
1642087830000|2022-01-13 15:30:30|2902.43|2902.43|2902.43|2902.43|2902.43|2902.43|2902.28|2902.28|0
1642087840000|2022-01-13 15:30:40|2902.57|2902.57|2902.49|2902.49|2902.57|2902.57|2902.49|2902.49|0
1642087850000|2022-01-13 15:30:50|2902.41|2902.41|2902.34|2902.34|2902.41|2902.41|2902.34|2902.34|0
1642087860000|2022-01-13 15:31:00|2901.97|2901.97|2901.97|2901.97|2901.97|2901.97|2901.97|2901.97|0
1642087870000|2022-01-13 15:31:10|2901.9|2901.9|2901.64|2901.64|2901.9|2901.9|2901.64|2901.64|0
1642087880000|2022-01-13 15:31:20|2901.09|2901.09|2900.74|2900.74|2901.09|2901.09|2900.74|2900.74|0
1642087890000|2022-01-13 15:31:30|2900.67|2900.67|2900.67|2900.67|2900.67|2900.67|2900.67|2900.67|0
1642087900000|2022-01-13 15:31:40|2900.59|2900.59|2900.59|2900.59|2900.59|2900.59|2900.59|2900.59|0
1642087910000|2022-01-13 15:31:50|2900.52|2900.52|2899.91|2899.91|2900.52|2900.52|2899.72|2899.72|0
1642087920000|2022-01-13 15:32:00|2899.84|2899.84|2899.3|2899.3|2899.84|2899.84|2899.3|2899.3|0
1642087930000|2022-01-13 15:32:10|2899.22|2899.22|2898.7|2898.7|2899.22|2899.22|2898.7|2898.7|0
1642087940000|2022-01-13 15:32:20|2898.54|2898.54|2897.57|2897.57|2898.54|2898.54|2897.5|2897.5|0
1642087950000|2022-01-13 15:32:30|2897.46|2897.46|2897.33|2897.33|2897.46|2897.46|2897.33|2897.33|0
1642087960000|2022-01-13 15:32:40|2897.25|2897.25|2897.25|2897.25|2897.25|2897.25|2897.25|2897.25|0
1642087970000|2022-01-13 15:32:50|2897.18|2897.18|2896.9|2896.9|2897.26|2897.26|2896.9|2896.9|0
1642087980000|2022-01-13 15:33:00|2896.84|2896.84|2896.58|2896.58|2896.88|2896.88|2896.43|2896.43|0
1642087990000|2022-01-13 15:33:10|2896.37|2896.37|2896.37|2896.37|2896.37|2896.37|2896.37|2896.37|0
1642088000000|2022-01-13 15:33:20|2896.24|2896.24|2896.24|2896.24|2896.24|2896.24|2896.24|2896.24|0
1642088010000|2022-01-13 15:33:30|2896.35|2896.35|2896|2896|2896.35|2896.35|2895.87|2895.87|0
1642088020000|2022-01-13 15:33:40|2896.13|2896.13|2896.13|2896.13|2896.13|2896.13|2896.13|2896.13|0
1642088030000|2022-01-13 15:33:50|2896.17|2896.17|2896.25|2896.25|2896.25|2896.25|2896.17|2896.17|0
1642088040000|2022-01-13 15:34:00|2896.13|2896.13|2896.13|2896.13|2896.13|2896.13|2896.13|2896.13|0
1642088050000|2022-01-13 15:34:10|2896.09|2896.09|2895.98|2895.98|2896.17|2896.17|2895.77|2895.77|0
1642088060000|2022-01-13 15:34:20|2895.85|2895.85|2895.4|2895.4|2895.85|2895.85|2895.4|2895.4|0
1642088080000|2022-01-13 15:34:40|2895.08|2895.08|2894.92|2894.92|2895.08|2895.08|2894.92|2894.92|0
1642088090000|2022-01-13 15:34:50|2894.68|2894.68|2894.68|2894.68|2894.68|2894.68|2894.68|2894.68|0
1642088100000|2022-01-13 15:35:00|2894.37|2894.37|2895.09|2895.09|2895.09|2895.09|2894.37|2894.37|0
1642088110000|2022-01-13 15:35:10|2894.97|2894.97|2895.53|2895.53|2895.6|2895.6|2894.97|2894.97|0
1642088120000|2022-01-13 15:35:20|2895.42|2895.42|2895.22|2895.22|2895.42|2895.42|2895.22|2895.22|0
1642088130000|2022-01-13 15:35:30|2894.88|2894.88|2894.46|2894.46|2894.88|2894.88|2894.46|2894.46|0
1642088140000|2022-01-13 15:35:40|2894.07|2894.07|2893.33|2893.33|2894.09|2894.09|2893.33|2893.33|0
1642088150000|2022-01-13 15:35:50|2892.97|2892.97|2893.15|2893.15|2893.2|2893.2|2892.93|2892.93|0
1642088160000|2022-01-13 15:36:00|2892.92|2892.92|2893.1|2893.1|2893.14|2893.14|2892.88|2892.88|0
1642088170000|2022-01-13 15:36:10|2893.25|2893.25|2893.1|2893.1|2893.25|2893.25|2893.1|2893.1|0
1642088180000|2022-01-13 15:36:20|2893.26|2893.26|2893.37|2893.37|2893.37|2893.37|2893.26|2893.26|0
1642088190000|2022-01-13 15:36:30|2893.5|2893.5|2893.7|2893.7|2893.7|2893.7|2893.38|2893.38|0
1642088200000|2022-01-13 15:36:40|2893.77|2893.77|2893.92|2893.92|2893.92|2893.92|2893.77|2893.77|0
1642088210000|2022-01-13 15:36:50|2893.79|2893.79|2893.47|2893.47|2893.79|2893.79|2893.34|2893.34|0
1642088220000|2022-01-13 15:37:00|2893.58|2893.58|2893.38|2893.38|2893.58|2893.58|2893.27|2893.27|0
1642088230000|2022-01-13 15:37:10|2893.27|2893.27|2893.38|2893.38|2893.38|2893.38|2893.2|2893.2|0
1642088240000|2022-01-13 15:37:20|2893.08|2893.08|2893.51|2893.51|2893.51|2893.51|2893.08|2893.08|0
1642088250000|2022-01-13 15:37:30|2893.63|2893.63|2893.81|2893.81|2893.81|2893.81|2893.51|2893.51|0
1642088260000|2022-01-13 15:37:40|2893.7|2893.7|2893.83|2893.83|2893.83|2893.83|2893.7|2893.7|0
1642088270000|2022-01-13 15:37:50|2893.71|2893.71|2892.99|2892.99|2893.71|2893.71|2892.99|2892.99|0
1642088290000|2022-01-13 15:38:10|2892.78|2892.78|2892.78|2892.78|2892.78|2892.78|2892.78|2892.78|0
1642088300000|2022-01-13 15:38:20|2892.85|2892.85|2892.92|2892.92|2892.92|2892.92|2892.85|2892.85|0
1642088320000|2022-01-13 15:38:40|2892.81|2892.81|2892.7|2892.7|2892.81|2892.81|2892.7|2892.7|0
1642088330000|2022-01-13 15:38:50|2892.46|2892.46|2892.54|2892.54|2892.54|2892.54|2892.46|2892.46|0
1642088340000|2022-01-13 15:39:00|2892.48|2892.48|2892.06|2892.06|2892.48|2892.48|2892.06|2892.06|0
1642088350000|2022-01-13 15:39:10|2891.74|2891.74|2890.49|2890.49|2891.74|2891.74|2890.49|2890.49|0
1642088370000|2022-01-13 15:39:30|2890.42|2890.42|2890.4|2890.4|2890.42|2890.42|2890.27|2890.27|0
1642088390000|2022-01-13 15:39:50|2890.33|2890.33|2890.28|2890.28|2890.33|2890.33|2890.15|2890.15|0
1642088400000|2022-01-13 15:40:00|2890.53|2890.53|2890.6|2890.6|2890.66|2890.66|2890.53|2890.53|0
1642088420000|2022-01-13 15:40:20|2890.66|2890.66|2890.66|2890.66|2890.66|2890.66|2890.66|2890.66|0
1642088430000|2022-01-13 15:40:30|2890.5|2890.5|2891.08|2891.08|2891.08|2891.08|2890.5|2890.5|0
1642088440000|2022-01-13 15:40:40|2891.16|2891.16|2891.31|2891.31|2891.31|2891.31|2891.16|2891.16|0
1642088450000|2022-01-13 15:40:50|2891.38|2891.38|2891.3|2891.3|2891.38|2891.38|2891.23|2891.23|0
1642088460000|2022-01-13 15:41:00|2891.15|2891.15|2891.28|2891.28|2891.28|2891.28|2891.15|2891.15|0
1642088470000|2022-01-13 15:41:10|2891.34|2891.34|2891.25|2891.25|2891.38|2891.38|2891.25|2891.25|0
1642088480000|2022-01-13 15:41:20|2891.17|2891.17|2891.25|2891.25|2891.25|2891.25|2891.17|2891.17|0
1642088490000|2022-01-13 15:41:30|2891.12|2891.12|2890.99|2890.99|2891.15|2891.15|2890.85|2890.85|0
1642088500000|2022-01-13 15:41:40|2891.12|2891.12|2891.12|2891.12|2891.12|2891.12|2891.12|2891.12|0
1642088510000|2022-01-13 15:41:50|2891.2|2891.2|2891.17|2891.17|2891.2|2891.2|2891.05|2891.05|0
1642088520000|2022-01-13 15:42:00|2891.13|2891.13|2891.51|2891.51|2891.63|2891.63|2891.13|2891.13|0
1642088530000|2022-01-13 15:42:10|2891.59|2891.59|2892.27|2892.27|2892.27|2892.27|2891.59|2891.59|0
1642088540000|2022-01-13 15:42:20|2892.55|2892.55|2892.39|2892.39|2892.55|2892.55|2892.39|2892.39|0
1642088550000|2022-01-13 15:42:30|2892.02|2892.02|2891.7|2891.7|2892.02|2892.02|2891.58|2891.58|0
1642088570000|2022-01-13 15:42:50|2891.58|2891.58|2891.58|2891.58|2891.58|2891.58|2891.58|2891.58|0
1642088580000|2022-01-13 15:43:00|2891.42|2891.42|2891.56|2891.56|2891.56|2891.56|2891.42|2891.42|0
1642088590000|2022-01-13 15:43:10|2891.5|2891.5|2891.5|2891.5|2891.5|2891.5|2891.5|2891.5|0
1642088600000|2022-01-13 15:43:20|2891.37|2891.37|2891.33|2891.33|2891.37|2891.37|2891.33|2891.33|0
1642088610000|2022-01-13 15:43:30|2891.47|2891.47|2891.47|2891.47|2891.47|2891.47|2891.47|2891.47|0
1642088620000|2022-01-13 15:43:40|2891.33|2891.33|2891.33|2891.33|2891.33|2891.33|2891.33|2891.33|0
1642088630000|2022-01-13 15:43:50|2891.56|2891.56|2891.28|2891.28|2891.56|2891.56|2891.28|2891.28|0
1642088640000|2022-01-13 15:44:00|2891.43|2891.43|2892.01|2892.01|2892.01|2892.01|2891.13|2891.13|0
1642088650000|2022-01-13 15:44:10|2892.17|2892.17|2892.3|2892.3|2892.43|2892.43|2892.17|2892.17|0
1642088660000|2022-01-13 15:44:20|2892.37|2892.37|2892.37|2892.37|2892.37|2892.37|2892.37|2892.37|0
1642088670000|2022-01-13 15:44:30|2892.3|2892.3|2892.3|2892.3|2892.3|2892.3|2892.3|2892.3|0
1642088680000|2022-01-13 15:44:40|2892.53|2892.53|2892.53|2892.53|2892.53|2892.53|2892.53|2892.53|0
1642088690000|2022-01-13 15:44:50|2892.64|2892.64|2892.83|2892.83|2892.95|2892.95|2892.64|2892.64|0
1642088700000|2022-01-13 15:45:00|2892.86|2892.86|2892.98|2892.98|2892.98|2892.98|2892.71|2892.71|0
1642088710000|2022-01-13 15:45:10|2893.07|2893.07|2892.85|2892.85|2893.07|2893.07|2892.66|2892.66|0
1642088720000|2022-01-13 15:45:20|2893.01|2893.01|2893.01|2893.01|2893.01|2893.01|2893.01|2893.01|0
1642088730000|2022-01-13 15:45:30|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|0
1642088750000|2022-01-13 15:45:50|2893.29|2893.29|2893.35|2893.35|2893.35|2893.35|2893.29|2893.29|0
1642088760000|2022-01-13 15:46:00|2893.02|2893.02|2893|2893|2893.02|2893.02|2892.78|2892.78|0
1642088770000|2022-01-13 15:46:10|2893.12|2893.12|2893.2|2893.2|2893.25|2893.25|2893.12|2893.12|0
1642088780000|2022-01-13 15:46:20|2893.07|2893.07|2892.99|2892.99|2893.37|2893.37|2892.94|2892.94|0
1642088790000|2022-01-13 15:46:30|2892.87|2892.87|2892.87|2892.87|2892.87|2892.87|2892.87|2892.87|0
1642088800000|2022-01-13 15:46:40|2892.5|2892.5|2892.5|2892.5|2892.5|2892.5|2892.5|2892.5|0
1642088810000|2022-01-13 15:46:50|2892.35|2892.35|2892.5|2892.5|2892.5|2892.5|2892.2|2892.2|0
1642088820000|2022-01-13 15:47:00|2892.43|2892.43|2892.19|2892.19|2892.43|2892.43|2892.19|2892.19|0
1642088830000|2022-01-13 15:47:10|2892.03|2892.03|2891.71|2891.71|2892.03|2892.03|2891.71|2891.71|0
1642088840000|2022-01-13 15:47:20|2891.65|2891.65|2891.14|2891.14|2891.65|2891.65|2891.14|2891.14|0
1642088870000|2022-01-13 15:47:50|2890.9|2890.9|2891.05|2891.05|2891.05|2891.05|2890.89|2890.89|0
1642088880000|2022-01-13 15:48:00|2891.12|2891.12|2891.26|2891.26|2891.26|2891.26|2891.12|2891.12|0
1642088890000|2022-01-13 15:48:10|2891.42|2891.42|2891.42|2891.42|2891.42|2891.42|2891.42|2891.42|0
1642088900000|2022-01-13 15:48:20|2891.29|2891.29|2891.29|2891.29|2891.29|2891.29|2891.29|2891.29|0
1642088910000|2022-01-13 15:48:30|2891.36|2891.36|2891.44|2891.44|2891.44|2891.44|2891.36|2891.36|0
1642088920000|2022-01-13 15:48:40|2891.72|2891.72|2891.4|2891.4|2891.88|2891.88|2891.4|2891.4|0
1642088930000|2022-01-13 15:48:50|2891.32|2891.32|2891.32|2891.32|2891.32|2891.32|2891.32|2891.32|0
1642088940000|2022-01-13 15:49:00|2891.25|2891.25|2890.82|2890.82|2891.26|2891.26|2890.82|2890.82|0
1642088950000|2022-01-13 15:49:10|2890.95|2890.95|2891.02|2891.02|2891.02|2891.02|2890.73|2890.73|0
1642088960000|2022-01-13 15:49:20|2891.18|2891.18|2891.18|2891.18|2891.18|2891.18|2891.18|2891.18|0
1642088970000|2022-01-13 15:49:30|2891.1|2891.1|2891.33|2891.33|2891.33|2891.33|2891.1|2891.1|0
1642088980000|2022-01-13 15:49:40|2891.45|2891.45|2891.45|2891.45|2891.45|2891.45|2891.45|2891.45|0
1642088990000|2022-01-13 15:49:50|2891.58|2891.58|2891.37|2891.37|2891.58|2891.58|2891.37|2891.37|0
1642089000000|2022-01-13 15:50:00|2891.21|2891.21|2890.84|2890.84|2891.21|2891.21|2890.84|2890.84|0
1642089010000|2022-01-13 15:50:10|2890.77|2890.77|2890.7|2890.7|2890.86|2890.86|2890.7|2890.7|0
1642089020000|2022-01-13 15:50:20|2890.77|2890.77|2891.09|2891.09|2891.09|2891.09|2890.77|2890.77|0
1642089030000|2022-01-13 15:50:30|2891.2|2891.2|2891.16|2891.16|2891.2|2891.2|2891.16|2891.16|0
1642089040000|2022-01-13 15:50:40|2891|2891|2890.84|2890.84|2891|2891|2890.84|2890.84|0
1642089050000|2022-01-13 15:50:50|2890.72|2890.72|2890.78|2890.78|2890.78|2890.78|2890.72|2890.72|0
1642089060000|2022-01-13 15:51:00|2890.65|2890.65|2890.45|2890.45|2890.65|2890.65|2890.45|2890.45|0
1642089070000|2022-01-13 15:51:10|2890.77|2890.77|2891.25|2891.25|2891.25|2891.25|2890.77|2890.77|0
1642089080000|2022-01-13 15:51:20|2891.19|2891.19|2891.29|2891.29|2891.35|2891.35|2891.19|2891.19|0
1642089090000|2022-01-13 15:51:30|2891.47|2891.47|2891.53|2891.53|2891.53|2891.53|2891.47|2891.47|0
1642089100000|2022-01-13 15:51:40|2891.59|2891.59|2891.51|2891.51|2891.67|2891.67|2891.51|2891.51|0
1642089110000|2022-01-13 15:51:50|2891.36|2891.36|2892|2892|2892|2892|2891.3|2891.3|0
1642089120000|2022-01-13 15:52:00|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|0
1642089130000|2022-01-13 15:52:10|2892.08|2892.08|2891.75|2891.75|2892.08|2892.08|2891.68|2891.68|0
1642089140000|2022-01-13 15:52:20|2891.67|2891.67|2891.67|2891.67|2891.67|2891.67|2891.67|2891.67|0
1642089160000|2022-01-13 15:52:40|2891.83|2891.83|2891.92|2891.92|2891.92|2891.92|2891.69|2891.69|0
1642089170000|2022-01-13 15:52:50|2892.05|2892.05|2892.12|2892.12|2892.12|2892.12|2892.05|2892.05|0
1642089180000|2022-01-13 15:53:00|2892.25|2892.25|2892.49|2892.49|2892.49|2892.49|2892.25|2892.25|0
1642089190000|2022-01-13 15:53:10|2892.62|2892.62|2892.78|2892.78|2892.78|2892.78|2892.62|2892.62|0
1642089200000|2022-01-13 15:53:20|2892.7|2892.7|2892.7|2892.7|2892.7|2892.7|2892.7|2892.7|0
1642089210000|2022-01-13 15:53:30|2892.38|2892.38|2891.93|2891.93|2892.38|2892.38|2891.79|2891.79|0
1642089220000|2022-01-13 15:53:40|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|0
1642089230000|2022-01-13 15:53:50|2892.37|2892.37|2892.58|2892.58|2892.58|2892.58|2892.37|2892.37|0
1642089240000|2022-01-13 15:54:00|2892.42|2892.42|2892.69|2892.69|2892.69|2892.69|2892.42|2892.42|0
1642089250000|2022-01-13 15:54:10|2892.55|2892.55|2892.16|2892.16|2892.55|2892.55|2892.16|2892.16|0
1642089260000|2022-01-13 15:54:20|2892.48|2892.48|2892.16|2892.16|2892.48|2892.48|2892.16|2892.16|0
1642089270000|2022-01-13 15:54:30|2892|2892|2891.85|2891.85|2892|2892|2891.85|2891.85|0
1642089280000|2022-01-13 15:54:40|2891.96|2891.96|2891.96|2891.96|2891.96|2891.96|2891.96|2891.96|0
1642089290000|2022-01-13 15:54:50|2892.02|2892.02|2892.31|2892.31|2892.31|2892.31|2892.02|2892.02|0
1642089300000|2022-01-13 15:55:00|2892.28|2892.28|2892.31|2892.31|2892.48|2892.48|2892.28|2892.28|0
1642089310000|2022-01-13 15:55:10|2892.63|2892.63|2892.63|2892.63|2892.63|2892.63|2892.63|2892.63|0
1642089320000|2022-01-13 15:55:20|2892.74|2892.74|2892.9|2892.9|2892.9|2892.9|2892.74|2892.74|0
1642089340000|2022-01-13 15:55:40|2892.83|2892.83|2892.95|2892.95|2892.98|2892.98|2892.75|2892.75|0
1642089350000|2022-01-13 15:55:50|2892.82|2892.82|2892.53|2892.53|2892.82|2892.82|2892.53|2892.53|0
1642089360000|2022-01-13 15:56:00|2892.41|2892.41|2892.79|2892.79|2892.79|2892.79|2892.41|2892.41|0
1642089380000|2022-01-13 15:56:20|2892.95|2892.95|2893.09|2893.09|2893.09|2893.09|2892.87|2892.87|0
1642089390000|2022-01-13 15:56:30|2893.7|2893.7|2893.63|2893.63|2893.7|2893.7|2893.55|2893.55|0
1642089400000|2022-01-13 15:56:40|2893.7|2893.7|2893.46|2893.46|2893.7|2893.7|2893.46|2893.46|0
1642089410000|2022-01-13 15:56:50|2893.62|2893.62|2893.62|2893.62|2893.62|2893.62|2893.62|2893.62|0
1642089420000|2022-01-13 15:57:00|2893.54|2893.54|2893.47|2893.47|2893.54|2893.54|2893.47|2893.47|0
1642089430000|2022-01-13 15:57:10|2893.54|2893.54|2893.3|2893.3|2893.54|2893.54|2893.18|2893.18|0
1642089440000|2022-01-13 15:57:20|2893.27|2893.27|2893.24|2893.24|2893.38|2893.38|2893.24|2893.24|0
1642089450000|2022-01-13 15:57:30|2893.11|2893.11|2892.89|2892.89|2893.11|2893.11|2892.89|2892.89|0
1642089460000|2022-01-13 15:57:40|2892.73|2892.73|2892.42|2892.42|2892.73|2892.73|2892.34|2892.34|0
1642089470000|2022-01-13 15:57:50|2892.46|2892.46|2892.39|2892.39|2892.46|2892.46|2892.32|2892.32|0
1642089480000|2022-01-13 15:58:00|2892.35|2892.35|2890.79|2890.79|2892.39|2892.39|2890.71|2890.71|0
1642089490000|2022-01-13 15:58:10|2890.57|2890.57|2890.24|2890.24|2890.59|2890.59|2890.24|2890.24|0
1642089500000|2022-01-13 15:58:20|2890.12|2890.12|2890.06|2890.06|2890.12|2890.12|2890.06|2890.06|0
1642089510000|2022-01-13 15:58:30|2889.92|2889.92|2889.92|2889.92|2889.92|2889.92|2889.92|2889.92|0
1642089520000|2022-01-13 15:58:40|2889.86|2889.86|2889.8|2889.8|2889.86|2889.86|2889.8|2889.8|0
1642089530000|2022-01-13 15:58:50|2890.05|2890.05|2890.7|2890.7|2890.7|2890.7|2890.05|2890.05|0
1642089540000|2022-01-13 15:59:00|2890.63|2890.63|2889.98|2889.98|2890.63|2890.63|2889.98|2889.98|0
1642089550000|2022-01-13 15:59:10|2889.91|2889.91|2889.81|2889.81|2889.98|2889.98|2889.81|2889.81|0
1642089570000|2022-01-13 15:59:30|2889.75|2889.75|2889.42|2889.42|2889.75|2889.75|2889.42|2889.42|0
1642089580000|2022-01-13 15:59:40|2889.38|2889.38|2888.73|2888.73|2889.38|2889.38|2888.73|2888.73|0
1642089590000|2022-01-13 15:59:50|2888.85|2888.85|2888.57|2888.57|2888.85|2888.85|2888.57|2888.57|0
1642089600000|2022-01-13 16:00:00|2888.63|2888.63|2888.86|2888.86|2888.86|2888.86|2888.63|2888.63|0
1642089610000|2022-01-13 16:00:10|2889.02|2889.02|2889.26|2889.26|2889.26|2889.26|2889.02|2889.02|0
1642089620000|2022-01-13 16:00:20|2889.13|2889.13|2889.13|2889.13|2889.13|2889.13|2889.13|2889.13|0
1642089630000|2022-01-13 16:00:30|2889.24|2889.24|2889.4|2889.4|2889.4|2889.4|2889.24|2889.24|0
1642089640000|2022-01-13 16:00:40|2889.54|2889.54|2890.63|2890.63|2890.63|2890.63|2889.54|2889.54|0
1642089650000|2022-01-13 16:00:50|2890.47|2890.47|2890.83|2890.83|2890.83|2890.83|2890.47|2890.47|0
1642089660000|2022-01-13 16:01:00|2890.86|2890.86|2890.85|2890.85|2890.94|2890.94|2890.78|2890.78|0
1642089670000|2022-01-13 16:01:10|2890.92|2890.92|2890.85|2890.85|2890.92|2890.92|2890.85|2890.85|0
1642089680000|2022-01-13 16:01:20|2890.89|2890.89|2891.55|2891.55|2891.55|2891.55|2890.89|2890.89|0
1642089690000|2022-01-13 16:01:30|2891.77|2891.77|2892.17|2892.17|2892.28|2892.28|2891.77|2891.77|0
1642089700000|2022-01-13 16:01:40|2892.12|2892.12|2893.03|2893.03|2893.03|2893.03|2892.12|2892.12|0
1642089710000|2022-01-13 16:01:50|2892.87|2892.87|2892.87|2892.87|2892.87|2892.87|2892.87|2892.87|0
1642089720000|2022-01-13 16:02:00|2893.12|2893.12|2893.12|2893.12|2893.12|2893.12|2893.12|2893.12|0
1642089730000|2022-01-13 16:02:10|2893.06|2893.06|2893.06|2893.06|2893.06|2893.06|2893.06|2893.06|0
1642089740000|2022-01-13 16:02:20|2893.22|2893.22|2893.22|2893.22|2893.22|2893.22|2893.22|2893.22|0
1642089750000|2022-01-13 16:02:30|2893.09|2893.09|2893.09|2893.09|2893.09|2893.09|2893.09|2893.09|0
1642089760000|2022-01-13 16:02:40|2893.49|2893.49|2893.1|2893.1|2893.49|2893.49|2892.97|2892.97|0
1642089770000|2022-01-13 16:02:50|2892.89|2892.89|2893.02|2893.02|2893.02|2893.02|2892.89|2892.89|0
1642089780000|2022-01-13 16:03:00|2892.71|2892.71|2892.52|2892.52|2892.87|2892.87|2892.52|2892.52|0
1642089790000|2022-01-13 16:03:10|2892.4|2892.4|2891.74|2891.74|2892.4|2892.4|2891.74|2891.74|0
1642089800000|2022-01-13 16:03:20|2891.61|2891.61|2891.48|2891.48|2891.61|2891.61|2891.48|2891.48|0
1642089810000|2022-01-13 16:03:30|2891.11|2891.11|2891.51|2891.51|2891.51|2891.51|2891.11|2891.11|0
1642089820000|2022-01-13 16:03:40|2891.64|2891.64|2891.93|2891.93|2891.93|2891.93|2891.64|2891.64|0
1642089830000|2022-01-13 16:03:50|2892.05|2892.05|2891.92|2891.92|2892.05|2892.05|2891.92|2891.92|0
1642089840000|2022-01-13 16:04:00|2892.41|2892.41|2892.41|2892.41|2892.41|2892.41|2892.41|2892.41|0
1642089850000|2022-01-13 16:04:10|2891.92|2891.92|2891.56|2891.56|2891.92|2891.92|2891.56|2891.56|0
1642089860000|2022-01-13 16:04:20|2891.4|2891.4|2891.44|2891.44|2891.44|2891.44|2891.28|2891.28|0
1642089870000|2022-01-13 16:04:30|2891.6|2891.6|2890.84|2890.84|2891.6|2891.6|2890.84|2890.84|0
1642089880000|2022-01-13 16:04:40|2891.07|2891.07|2891.36|2891.36|2891.36|2891.36|2891.07|2891.07|0
1642089900000|2022-01-13 16:05:00|2891.43|2891.43|2891.43|2891.43|2891.43|2891.43|2891.43|2891.43|0
1642089910000|2022-01-13 16:05:10|2891.51|2891.51|2891.28|2891.28|2891.51|2891.51|2891.12|2891.12|0
1642089920000|2022-01-13 16:05:20|2891.07|2891.07|2891|2891|2891.14|2891.14|2891|2891|0
1642089940000|2022-01-13 16:05:40|2891.23|2891.23|2891.23|2891.23|2891.23|2891.23|2891.23|2891.23|0
1642089950000|2022-01-13 16:05:50|2891.34|2891.34|2891.22|2891.22|2891.34|2891.34|2891.22|2891.22|0
1642089960000|2022-01-13 16:06:00|2891.15|2891.15|2891.49|2891.49|2891.49|2891.49|2891.15|2891.15|0
1642089970000|2022-01-13 16:06:10|2891.56|2891.56|2892.27|2892.27|2892.27|2892.27|2891.56|2891.56|0
1642089980000|2022-01-13 16:06:20|2892.11|2892.11|2892.32|2892.32|2892.32|2892.32|2892.11|2892.11|0
1642089990000|2022-01-13 16:06:30|2892.45|2892.45|2892.46|2892.46|2892.46|2892.46|2892.33|2892.33|0
1642090000000|2022-01-13 16:06:40|2892.59|2892.59|2892.1|2892.1|2892.75|2892.75|2892.1|2892.1|0
1642090010000|2022-01-13 16:06:50|2892.26|2892.26|2892.24|2892.24|2892.26|2892.26|2892.13|2892.13|0
1642090020000|2022-01-13 16:07:00|2892.13|2892.13|2892.5|2892.5|2892.5|2892.5|2892.02|2892.02|0
1642090030000|2022-01-13 16:07:10|2892.57|2892.57|2892.76|2892.76|2892.76|2892.76|2892.57|2892.57|0
1642090040000|2022-01-13 16:07:20|2892.83|2892.83|2892.6|2892.6|2892.83|2892.83|2892.6|2892.6|0
1642090050000|2022-01-13 16:07:30|2892.73|2892.73|2893.04|2893.04|2893.04|2893.04|2892.73|2892.73|0
1642090060000|2022-01-13 16:07:40|2893.11|2893.11|2892.54|2892.54|2893.11|2893.11|2892.54|2892.54|0
1642090070000|2022-01-13 16:07:50|2892.61|2892.61|2892.61|2892.61|2892.61|2892.61|2892.61|2892.61|0
1642090080000|2022-01-13 16:08:00|2892.49|2892.49|2892.42|2892.42|2892.49|2892.49|2892.42|2892.42|0
1642090090000|2022-01-13 16:08:10|2892.74|2892.74|2893.09|2893.09|2893.09|2893.09|2892.74|2892.74|0
1642090100000|2022-01-13 16:08:20|2893.25|2893.25|2893.13|2893.13|2893.25|2893.25|2893.13|2893.13|0
1642090110000|2022-01-13 16:08:30|2893|2893|2892.97|2892.97|2893.13|2893.13|2892.97|2892.97|0
1642090120000|2022-01-13 16:08:40|2892.9|2892.9|2892.97|2892.97|2892.97|2892.97|2892.9|2892.9|0
1642090130000|2022-01-13 16:08:50|2892.92|2892.92|2892.92|2892.92|2892.92|2892.92|2892.92|2892.92|0
1642090140000|2022-01-13 16:09:00|2893.04|2893.04|2893.01|2893.01|2893.04|2893.04|2892.82|2892.82|0
1642090150000|2022-01-13 16:09:10|2893.08|2893.08|2893.08|2893.08|2893.08|2893.08|2893.08|2893.08|0
1642090160000|2022-01-13 16:09:20|2892.82|2892.82|2893.01|2893.01|2893.01|2893.01|2892.82|2892.82|0
1642090180000|2022-01-13 16:09:40|2893.14|2893.14|2893.2|2893.2|2893.27|2893.27|2893.13|2893.13|0
1642090190000|2022-01-13 16:09:50|2893.44|2893.44|2893.83|2893.83|2893.83|2893.83|2893.44|2893.44|0
1642090200000|2022-01-13 16:10:00|2893.89|2893.89|2893.74|2893.74|2894.1|2894.1|2893.74|2893.74|0
1642090210000|2022-01-13 16:10:10|2893.62|2893.62|2893.62|2893.62|2893.62|2893.62|2893.62|2893.62|0
1642090220000|2022-01-13 16:10:20|2893.3|2893.3|2893.3|2893.3|2893.3|2893.3|2893.3|2893.3|0
1642090230000|2022-01-13 16:10:30|2893.18|2893.18|2893.18|2893.18|2893.18|2893.18|2893.18|2893.18|0
1642090240000|2022-01-13 16:10:40|2892.99|2892.99|2892.78|2892.78|2892.99|2892.99|2892.78|2892.78|0
1642090250000|2022-01-13 16:10:50|2892.94|2892.94|2892.72|2892.72|2892.94|2892.94|2892.72|2892.72|0
1642090260000|2022-01-13 16:11:00|2892.85|2892.85|2892.92|2892.92|2892.92|2892.92|2892.85|2892.85|0
1642090270000|2022-01-13 16:11:10|2892.85|2892.85|2893.04|2893.04|2893.04|2893.04|2892.85|2892.85|0
1642090280000|2022-01-13 16:11:20|2892.96|2892.96|2892.96|2892.96|2892.96|2892.96|2892.96|2892.96|0
1642090290000|2022-01-13 16:11:30|2892.9|2892.9|2892.9|2892.9|2892.9|2892.9|2892.9|2892.9|0
1642090300000|2022-01-13 16:11:40|2892.94|2892.94|2892.79|2892.79|2892.94|2892.94|2892.79|2892.79|0
1642090310000|2022-01-13 16:11:50|2892.91|2892.91|2893.11|2893.11|2893.11|2893.11|2892.79|2892.79|0
1642090320000|2022-01-13 16:12:00|2892.99|2892.99|2892.78|2892.78|2893.02|2893.02|2892.72|2892.72|0
1642090330000|2022-01-13 16:12:10|2892.63|2892.63|2892.63|2892.63|2892.63|2892.63|2892.63|2892.63|0
1642090360000|2022-01-13 16:12:40|2892.55|2892.55|2892.87|2892.87|2892.87|2892.87|2892.52|2892.52|0
1642090370000|2022-01-13 16:12:50|2893|2893|2893|2893|2893|2893|2893|2893|0
1642090380000|2022-01-13 16:13:00|2892.68|2892.68|2892.27|2892.27|2892.68|2892.68|2892.27|2892.27|0
1642090390000|2022-01-13 16:13:10|2892.21|2892.21|2892.37|2892.37|2892.37|2892.37|2892.21|2892.21|0
1642090400000|2022-01-13 16:13:20|2892.33|2892.33|2892.54|2892.54|2892.54|2892.54|2892.33|2892.33|0
1642090410000|2022-01-13 16:13:30|2892.43|2892.43|2892.43|2892.43|2892.43|2892.43|2892.43|2892.43|0
1642090420000|2022-01-13 16:13:40|2892.31|2892.31|2893.07|2893.07|2893.14|2893.14|2892.31|2892.31|0
1642090430000|2022-01-13 16:13:50|2893.14|2893.14|2893.13|2893.13|2893.14|2893.14|2892.85|2892.85|0
1642090440000|2022-01-13 16:14:00|2893.07|2893.07|2893.7|2893.7|2893.7|2893.7|2893.07|2893.07|0
1642090450000|2022-01-13 16:14:10|2893.77|2893.77|2893.92|2893.92|2893.92|2893.92|2893.77|2893.77|0
1642090460000|2022-01-13 16:14:20|2894.08|2894.08|2893.87|2893.87|2894.08|2894.08|2893.87|2893.87|0
1642090470000|2022-01-13 16:14:30|2893.99|2893.99|2893.83|2893.83|2894.45|2894.45|2893.83|2893.83|0
1642090480000|2022-01-13 16:14:40|2893.6|2893.6|2893.37|2893.37|2893.6|2893.6|2893.37|2893.37|0
1642090490000|2022-01-13 16:14:50|2893.44|2893.44|2893.44|2893.44|2893.44|2893.44|2893.44|2893.44|0
1642090500000|2022-01-13 16:15:00|2893.3|2893.3|2893.24|2893.24|2893.38|2893.38|2893.24|2893.24|0
1642090510000|2022-01-13 16:15:10|2893.11|2893.11|2893.11|2893.11|2893.11|2893.11|2893.11|2893.11|0
1642090520000|2022-01-13 16:15:20|2893.26|2893.26|2893.41|2893.41|2893.41|2893.41|2893.26|2893.26|0
1642090530000|2022-01-13 16:15:30|2893.26|2893.26|2893.65|2893.65|2893.65|2893.65|2893.26|2893.26|0
1642090540000|2022-01-13 16:15:40|2893.59|2893.59|2893.71|2893.71|2893.71|2893.71|2893.59|2893.59|0
1642090550000|2022-01-13 16:15:50|2893.65|2893.65|2893.9|2893.9|2893.9|2893.9|2893.65|2893.65|0
1642090560000|2022-01-13 16:16:00|2893.95|2893.95|2894.83|2894.83|2894.9|2894.9|2893.95|2893.95|0
1642090570000|2022-01-13 16:16:10|2894.88|2894.88|2895.2|2895.2|2895.2|2895.2|2894.88|2894.88|0
1642090580000|2022-01-13 16:16:20|2895.08|2895.08|2895.19|2895.19|2895.19|2895.19|2895.08|2895.08|0
1642090600000|2022-01-13 16:16:40|2895.34|2895.34|2895.4|2895.4|2895.4|2895.4|2895.23|2895.23|0
1642090610000|2022-01-13 16:16:50|2895.86|2895.86|2895.96|2895.96|2896.04|2896.04|2895.81|2895.81|0
1642090620000|2022-01-13 16:17:00|2896.02|2896.02|2896.02|2896.02|2896.02|2896.02|2896.02|2896.02|0
1642090630000|2022-01-13 16:17:10|2896.06|2896.06|2896.19|2896.19|2896.35|2896.35|2896.06|2896.06|0
1642090640000|2022-01-13 16:17:20|2896.03|2896.03|2896|2896|2896.03|2896.03|2895.89|2895.89|0
1642090650000|2022-01-13 16:17:30|2896.12|2896.12|2896.12|2896.12|2896.12|2896.12|2896.12|2896.12|0
1642090660000|2022-01-13 16:17:40|2895.8|2895.8|2895.8|2895.8|2895.8|2895.8|2895.8|2895.8|0
1642090670000|2022-01-13 16:17:50|2895.73|2895.73|2896.23|2896.23|2896.23|2896.23|2895.73|2895.73|0
1642090680000|2022-01-13 16:18:00|2896.36|2896.36|2895.89|2895.89|2896.36|2896.36|2895.89|2895.89|0
1642090690000|2022-01-13 16:18:10|2895.76|2895.76|2895.94|2895.94|2895.94|2895.94|2895.76|2895.76|0
1642090710000|2022-01-13 16:18:30|2895.8|2895.8|2895.8|2895.8|2895.96|2895.96|2895.8|2895.8|0
1642090720000|2022-01-13 16:18:40|2895.94|2895.94|2895.94|2895.94|2895.94|2895.94|2895.94|2895.94|0
1642090730000|2022-01-13 16:18:50|2896.1|2896.1|2896.22|2896.22|2896.22|2896.22|2896.1|2896.1|0
1642090740000|2022-01-13 16:19:00|2896.16|2896.16|2895.77|2895.77|2896.16|2896.16|2895.7|2895.7|0
1642090750000|2022-01-13 16:19:10|2895.61|2895.61|2895.61|2895.61|2895.61|2895.61|2895.61|2895.61|0
1642090760000|2022-01-13 16:19:20|2895.83|2895.83|2896.63|2896.63|2896.63|2896.63|2895.83|2895.83|0
1642090770000|2022-01-13 16:19:30|2896.4|2896.4|2896.4|2896.4|2896.4|2896.4|2896.4|2896.4|0
1642090780000|2022-01-13 16:19:40|2896.94|2896.94|2897.02|2897.02|2897.02|2897.02|2896.94|2896.94|0
1642090790000|2022-01-13 16:19:50|2897.09|2897.09|2896.93|2896.93|2897.09|2897.09|2896.93|2896.93|0
1642090800000|2022-01-13 16:20:00|2897.09|2897.09|2897.47|2897.47|2897.54|2897.54|2897.09|2897.09|0
1642090810000|2022-01-13 16:20:10|2897.93|2897.93|2897.34|2897.34|2897.93|2897.93|2897.34|2897.34|0
1642090820000|2022-01-13 16:20:20|2897.5|2897.5|2897.47|2897.47|2897.5|2897.5|2897.47|2897.47|0
1642090840000|2022-01-13 16:20:40|2897.41|2897.41|2897.35|2897.35|2897.41|2897.41|2897.35|2897.35|0
1642090850000|2022-01-13 16:20:50|2897.41|2897.41|2897.43|2897.43|2897.56|2897.56|2897.33|2897.33|0
1642090860000|2022-01-13 16:21:00|2897.54|2897.54|2897.72|2897.72|2897.72|2897.72|2897.54|2897.54|0
1642090870000|2022-01-13 16:21:10|2897.69|2897.69|2897.93|2897.93|2898|2898|2897.69|2897.69|0
1642090880000|2022-01-13 16:21:20|2898.23|2898.23|2898.19|2898.19|2898.35|2898.35|2898.19|2898.19|0
1642090890000|2022-01-13 16:21:30|2898.33|2898.33|2898.33|2898.33|2898.33|2898.33|2898.33|2898.33|0
1642090900000|2022-01-13 16:21:40|2898.48|2898.48|2898.2|2898.2|2898.48|2898.48|2898.05|2898.05|0
1642090910000|2022-01-13 16:21:50|2898.46|2898.46|2898.54|2898.54|2898.61|2898.61|2898.32|2898.32|0
1642090920000|2022-01-13 16:22:00|2898.77|2898.77|2898.83|2898.83|2898.83|2898.83|2898.77|2898.77|0
1642090930000|2022-01-13 16:22:10|2898.68|2898.68|2898.68|2898.68|2898.68|2898.68|2898.68|2898.68|0
1642090940000|2022-01-13 16:22:20|2898.81|2898.81|2898.86|2898.86|2898.86|2898.86|2898.69|2898.69|0
1642090950000|2022-01-13 16:22:30|2898.62|2898.62|2898.06|2898.06|2898.62|2898.62|2898.06|2898.06|0
1642090960000|2022-01-13 16:22:40|2897.88|2897.88|2897.78|2897.78|2897.88|2897.88|2897.6|2897.6|0
1642090970000|2022-01-13 16:22:50|2897.82|2897.82|2897.97|2897.97|2897.97|2897.97|2897.82|2897.82|0
1642090980000|2022-01-13 16:23:00|2898.03|2898.03|2898.03|2898.03|2898.28|2898.28|2897.97|2897.97|0
1642091000000|2022-01-13 16:23:20|2898.18|2898.18|2898.18|2898.18|2898.18|2898.18|2897.95|2897.95|0
1642091010000|2022-01-13 16:23:30|2898.02|2898.02|2898.02|2898.02|2898.02|2898.02|2898.02|2898.02|0
1642091020000|2022-01-13 16:23:40|2898.47|2898.47|2898.39|2898.39|2898.59|2898.59|2898.39|2898.39|0
1642091030000|2022-01-13 16:23:50|2898.26|2898.26|2898.45|2898.45|2898.51|2898.51|2898.26|2898.26|0
1642091040000|2022-01-13 16:24:00|2898.49|2898.49|2898.86|2898.86|2898.86|2898.86|2898.42|2898.42|0
1642091050000|2022-01-13 16:24:10|2898.93|2898.93|2898.86|2898.86|2898.93|2898.93|2898.86|2898.86|0
1642091060000|2022-01-13 16:24:20|2898.98|2898.98|2898.81|2898.81|2898.98|2898.98|2898.81|2898.81|0
1642091070000|2022-01-13 16:24:30|2898.94|2898.94|2899.46|2899.46|2899.46|2899.46|2898.94|2898.94|0
1642091080000|2022-01-13 16:24:40|2899.39|2899.39|2899.77|2899.77|2899.77|2899.77|2899.39|2899.39|0
1642091090000|2022-01-13 16:24:50|2899.53|2899.53|2899.47|2899.47|2899.53|2899.53|2899.47|2899.47|0
1642091100000|2022-01-13 16:25:00|2899.35|2899.35|2899.41|2899.41|2899.59|2899.59|2899.27|2899.27|0
1642091110000|2022-01-13 16:25:10|2899.29|2899.29|2899.18|2899.18|2899.41|2899.41|2899.18|2899.18|0
1642091120000|2022-01-13 16:25:20|2899.02|2899.02|2899.18|2899.18|2899.18|2899.18|2899.02|2899.02|0
1642091130000|2022-01-13 16:25:30|2898.93|2898.93|2899.4|2899.4|2899.47|2899.47|2898.93|2898.93|0
1642091140000|2022-01-13 16:25:40|2899.53|2899.53|2899.84|2899.84|2899.84|2899.84|2899.53|2899.53|0
1642091150000|2022-01-13 16:25:50|2899.72|2899.72|2899.53|2899.53|2899.72|2899.72|2899.41|2899.41|0
1642091160000|2022-01-13 16:26:00|2899.31|2899.31|2898.89|2898.89|2899.47|2899.47|2898.89|2898.89|0
1642091170000|2022-01-13 16:26:10|2899.05|2899.05|2899.02|2899.02|2899.05|2899.05|2899.02|2899.02|0
1642091180000|2022-01-13 16:26:20|2898.96|2898.96|2898.95|2898.95|2898.96|2898.96|2898.71|2898.71|0
1642091190000|2022-01-13 16:26:30|2898.64|2898.64|2898.23|2898.23|2898.64|2898.64|2898.23|2898.23|0
1642091200000|2022-01-13 16:26:40|2898.16|2898.16|2898.11|2898.11|2898.23|2898.23|2898.11|2898.11|0
1642091210000|2022-01-13 16:26:50|2898|2898|2898.16|2898.16|2898.16|2898.16|2897.92|2897.92|0
1642091220000|2022-01-13 16:27:00|2898.31|2898.31|2899.05|2899.05|2899.05|2899.05|2898.31|2898.31|0
1642091230000|2022-01-13 16:27:10|2898.92|2898.92|2899.16|2899.16|2899.16|2899.16|2898.82|2898.82|0
1642091240000|2022-01-13 16:27:20|2899.32|2899.32|2899.3|2899.3|2899.32|2899.32|2899.07|2899.07|0
1642091250000|2022-01-13 16:27:30|2899.19|2899.19|2899.07|2899.07|2899.19|2899.19|2898.91|2898.91|0
1642091260000|2022-01-13 16:27:40|2899.19|2899.19|2900.22|2900.22|2900.22|2900.22|2899.19|2899.19|0
1642091270000|2022-01-13 16:27:50|2900|2900|2900.6|2900.6|2900.6|2900.6|2900|2900|0
1642091280000|2022-01-13 16:28:00|2900.71|2900.71|2900.37|2900.37|2900.76|2900.76|2900.37|2900.37|0
1642091290000|2022-01-13 16:28:10|2900.31|2900.31|2900.37|2900.37|2900.37|2900.37|2900.31|2900.31|0
1642091300000|2022-01-13 16:28:20|2900.3|2900.3|2900.2|2900.2|2900.33|2900.33|2900.02|2900.02|0
1642091310000|2022-01-13 16:28:30|2900.28|2900.28|2900.09|2900.09|2900.28|2900.28|2900.05|2900.05|0
1642091320000|2022-01-13 16:28:40|2899.86|2899.86|2899.64|2899.64|2899.86|2899.86|2899.64|2899.64|0
1642091330000|2022-01-13 16:28:50|2899.8|2899.8|2899.23|2899.23|2899.8|2899.8|2899.12|2899.12|0
1642091340000|2022-01-13 16:29:00|2898.84|2898.84|2899.25|2899.25|2899.39|2899.39|2898.84|2898.84|0
1642091350000|2022-01-13 16:29:10|2899.09|2899.09|2899.09|2899.09|2899.09|2899.09|2899.09|2899.09|0
1642091360000|2022-01-13 16:29:20|2899.63|2899.63|2900.15|2900.15|2900.26|2900.26|2899.63|2899.63|0
1642091370000|2022-01-13 16:29:30|2899.96|2899.96|2900.1|2900.1|2900.54|2900.54|2899.96|2899.96|0
1642091380000|2022-01-13 16:29:40|2900.03|2900.03|2899.96|2899.96|2900.42|2900.42|2899.37|2899.37|0
1642091390000|2022-01-13 16:29:50|2900.02|2900.02|2900.2|2900.2|2900.62|2900.62|2899.95|2899.95|0
1642148100000|2022-01-14 08:15:00|2857.38|2857.38|2859.8|2859.8|2860.21|2860.21|2857.38|2857.38|0
1642148120000|2022-01-14 08:15:20|2860.36|2860.36|2859.72|2859.72|2860.36|2860.36|2859.72|2859.72|0
1642148130000|2022-01-14 08:15:30|2859.6|2859.6|2859.65|2859.65|2859.99|2859.99|2859.53|2859.53|0
1642148150000|2022-01-14 08:15:50|2859.49|2859.49|2859.49|2859.49|2859.49|2859.49|2859.49|2859.49|0
1642148160000|2022-01-14 08:16:00|2859.69|2859.69|2858.54|2858.54|2859.69|2859.69|2858.5|2858.5|0
1642148170000|2022-01-14 08:16:10|2858.6|2858.6|2858.57|2858.57|2858.7|2858.7|2858.57|2858.57|0
1642148180000|2022-01-14 08:16:20|2858.63|2858.63|2858.88|2858.88|2858.88|2858.88|2858.57|2858.57|0
1642148190000|2022-01-14 08:16:30|2859.01|2859.01|2860.36|2860.36|2860.36|2860.36|2859.01|2859.01|0
1642148200000|2022-01-14 08:16:40|2860.42|2860.42|2859.14|2859.14|2860.54|2860.54|2859.14|2859.14|0
1642148210000|2022-01-14 08:16:50|2858.98|2858.98|2857.38|2857.38|2858.98|2858.98|2857.25|2857.25|0
1642148220000|2022-01-14 08:17:00|2857.56|2857.56|2858.06|2858.06|2858.06|2858.06|2857.56|2857.56|0
1642148230000|2022-01-14 08:17:10|2857.93|2857.93|2858.38|2858.38|2858.38|2858.38|2857.93|2857.93|0
1642148240000|2022-01-14 08:17:20|2858.86|2858.86|2860.19|2860.19|2860.19|2860.19|2858.84|2858.84|0
1642148250000|2022-01-14 08:17:30|2860.5|2860.5|2860.74|2860.74|2860.74|2860.74|2860.5|2860.5|0
1642148260000|2022-01-14 08:17:40|2860.89|2860.89|2860.42|2860.42|2860.89|2860.89|2860.42|2860.42|0
1642148270000|2022-01-14 08:17:50|2860.35|2860.35|2860.63|2860.63|2860.63|2860.63|2860.35|2860.35|0
1642148280000|2022-01-14 08:18:00|2860.95|2860.95|2861.22|2861.22|2861.22|2861.22|2860.95|2860.95|0
1642148290000|2022-01-14 08:18:10|2861.36|2861.36|2861.67|2861.67|2861.67|2861.67|2861.36|2861.36|0
1642148300000|2022-01-14 08:18:20|2861.43|2861.43|2862.74|2862.74|2862.74|2862.74|2861.43|2861.43|0
1642148310000|2022-01-14 08:18:30|2862.42|2862.42|2862.76|2862.76|2862.76|2862.76|2862.42|2862.42|0
1642148320000|2022-01-14 08:18:40|2862.62|2862.62|2862.69|2862.69|2862.69|2862.69|2862.62|2862.62|0
1642148330000|2022-01-14 08:18:50|2862.13|2862.13|2862.74|2862.74|2862.74|2862.74|2861.79|2861.79|0
1642148340000|2022-01-14 08:19:00|2863.52|2863.52|2863.55|2863.55|2863.72|2863.72|2863.28|2863.28|0
1642148350000|2022-01-14 08:19:10|2863.44|2863.44|2863.35|2863.35|2863.66|2863.66|2863.35|2863.35|0
1642148370000|2022-01-14 08:19:30|2863.64|2863.64|2863.64|2863.64|2863.64|2863.64|2863.52|2863.52|0
1642148380000|2022-01-14 08:19:40|2863.86|2863.86|2863.89|2863.89|2863.97|2863.97|2863.86|2863.86|0
1642148390000|2022-01-14 08:19:50|2864.01|2864.01|2863.78|2863.78|2864.01|2864.01|2863.56|2863.56|0
1642148400000|2022-01-14 08:20:00|2863.5|2863.5|2863.67|2863.67|2863.67|2863.67|2863.13|2863.13|0
1642148410000|2022-01-14 08:20:10|2863.74|2863.74|2864.15|2864.15|2864.15|2864.15|2863.74|2863.74|0
1642148420000|2022-01-14 08:20:20|2863.54|2863.54|2862.52|2862.52|2863.54|2863.54|2862.41|2862.41|0
1642148430000|2022-01-14 08:20:30|2862.84|2862.84|2862.42|2862.42|2862.84|2862.84|2862.42|2862.42|0
1642148440000|2022-01-14 08:20:40|2862.68|2862.68|2862.68|2862.68|2862.68|2862.68|2862.68|2862.68|0
1642148450000|2022-01-14 08:20:50|2862.74|2862.74|2862.65|2862.65|2862.74|2862.74|2862.41|2862.41|0
1642148460000|2022-01-14 08:21:00|2862.88|2862.88|2863.45|2863.45|2863.45|2863.45|2862.88|2862.88|0
1642148470000|2022-01-14 08:21:10|2863.74|2863.74|2864.14|2864.14|2864.14|2864.14|2863.74|2863.74|0
1642148480000|2022-01-14 08:21:20|2864.01|2864.01|2863.26|2863.26|2864.01|2864.01|2863.26|2863.26|0
1642148490000|2022-01-14 08:21:30|2863.11|2863.11|2862.98|2862.98|2863.11|2863.11|2862.98|2862.98|0
1642148500000|2022-01-14 08:21:40|2862.86|2862.86|2862.86|2862.86|2862.86|2862.86|2862.62|2862.62|0
1642148520000|2022-01-14 08:22:00|2862.22|2862.22|2861.78|2861.78|2862.33|2862.33|2861.65|2861.65|0
1642148530000|2022-01-14 08:22:10|2861.83|2861.83|2861.99|2861.99|2861.99|2861.99|2861.83|2861.83|0
1642148540000|2022-01-14 08:22:20|2861.68|2861.68|2861.68|2861.68|2861.68|2861.68|2861.68|2861.68|0
1642148550000|2022-01-14 08:22:30|2861.53|2861.53|2860.61|2860.61|2861.53|2861.53|2860.61|2860.61|0
1642148560000|2022-01-14 08:22:40|2860.93|2860.93|2860.93|2860.93|2860.93|2860.93|2860.93|2860.93|0
1642148570000|2022-01-14 08:22:50|2860.99|2860.99|2861.34|2861.34|2861.34|2861.34|2860.97|2860.97|0
1642148580000|2022-01-14 08:23:00|2861.57|2861.57|2861.18|2861.18|2861.57|2861.57|2861.01|2861.01|0
1642148590000|2022-01-14 08:23:10|2861.06|2861.06|2860.94|2860.94|2861.06|2861.06|2860.78|2860.78|0
1642148610000|2022-01-14 08:23:30|2861.17|2861.17|2861.17|2861.17|2861.17|2861.17|2861.17|2861.17|0
1642148620000|2022-01-14 08:23:40|2861.48|2861.48|2861.36|2861.36|2861.48|2861.48|2861.36|2861.36|0
1642148630000|2022-01-14 08:23:50|2861.24|2861.24|2861.24|2861.24|2861.24|2861.24|2861.24|2861.24|0
1642148640000|2022-01-14 08:24:00|2860.76|2860.76|2860.76|2860.76|2860.76|2860.76|2860.76|2860.76|0
1642148650000|2022-01-14 08:24:10|2861.08|2861.08|2861.08|2861.08|2861.08|2861.08|2861.08|2861.08|0
1642148660000|2022-01-14 08:24:20|2861.01|2861.01|2860.76|2860.76|2861.01|2861.01|2860.76|2860.76|0
1642148670000|2022-01-14 08:24:30|2861.02|2861.02|2861.16|2861.16|2861.16|2861.16|2861.02|2861.02|0
1642148680000|2022-01-14 08:24:40|2861.31|2861.31|2861.16|2861.16|2861.31|2861.31|2861.16|2861.16|0
1642148700000|2022-01-14 08:25:00|2860.91|2860.91|2860.28|2860.28|2860.91|2860.91|2860.28|2860.28|0
1642148710000|2022-01-14 08:25:10|2860.16|2860.16|2860.15|2860.15|2860.27|2860.27|2860.04|2860.04|0
1642148720000|2022-01-14 08:25:20|2859.78|2859.78|2859.78|2859.78|2859.78|2859.78|2859.78|2859.78|0
1642148730000|2022-01-14 08:25:30|2859.9|2859.9|2860.03|2860.03|2860.04|2860.04|2859.9|2859.9|0
1642148740000|2022-01-14 08:25:40|2860.15|2860.15|2860.63|2860.63|2860.63|2860.63|2860.15|2860.15|0
1642148750000|2022-01-14 08:25:50|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|2860.19|2860.19|0
1642148760000|2022-01-14 08:26:00|2861.12|2861.12|2861.96|2861.96|2861.96|2861.96|2860.82|2860.82|0
1642148770000|2022-01-14 08:26:10|2862.35|2862.35|2864.27|2864.27|2864.27|2864.27|2862.35|2862.35|0
1642148780000|2022-01-14 08:26:20|2864.58|2864.58|2864.58|2864.58|2864.58|2864.58|2864.58|2864.58|0
1642148790000|2022-01-14 08:26:30|2864.46|2864.46|2864.58|2864.58|2864.58|2864.58|2864.46|2864.46|0
1642148800000|2022-01-14 08:26:40|2865.36|2865.36|2865.82|2865.82|2865.82|2865.82|2865.36|2865.36|0
1642148810000|2022-01-14 08:26:50|2865.13|2865.13|2865.01|2865.01|2865.13|2865.13|2865.01|2865.01|0
1642148820000|2022-01-14 08:27:00|2864.78|2864.78|2865.3|2865.3|2865.3|2865.3|2864.78|2864.78|0
1642148830000|2022-01-14 08:27:10|2864.69|2864.69|2864.82|2864.82|2864.82|2864.82|2864.69|2864.69|0
1642148840000|2022-01-14 08:27:20|2864.97|2864.97|2865.3|2865.3|2865.44|2865.44|2864.97|2864.97|0
1642148850000|2022-01-14 08:27:30|2865.19|2865.19|2865.42|2865.42|2865.42|2865.42|2865.03|2865.03|0
1642148860000|2022-01-14 08:27:40|2865.54|2865.54|2865.54|2865.54|2865.54|2865.54|2865.54|2865.54|0
1642148870000|2022-01-14 08:27:50|2865.42|2865.42|2865.27|2865.27|2865.42|2865.42|2865.27|2865.27|0
1642148880000|2022-01-14 08:28:00|2865.34|2865.34|2865.25|2865.25|2865.38|2865.38|2865.16|2865.16|0
1642148890000|2022-01-14 08:28:10|2865.47|2865.47|2865.58|2865.58|2865.58|2865.58|2865.47|2865.47|0
1642148900000|2022-01-14 08:28:20|2866.22|2866.22|2866.66|2866.66|2866.66|2866.66|2866.22|2866.22|0
1642148910000|2022-01-14 08:28:30|2866.82|2866.82|2866.66|2866.66|2866.82|2866.82|2866.66|2866.66|0
1642148920000|2022-01-14 08:28:40|2866.9|2866.9|2867.03|2867.03|2867.03|2867.03|2866.9|2866.9|0
1642148930000|2022-01-14 08:28:50|2867.7|2867.7|2867.09|2867.09|2867.82|2867.82|2867.09|2867.09|0
1642148940000|2022-01-14 08:29:00|2866.84|2866.84|2866.73|2866.73|2867.18|2867.18|2866.73|2866.73|0
1642148950000|2022-01-14 08:29:10|2867.29|2867.29|2867.15|2867.15|2867.29|2867.29|2867.02|2867.02|0
1642148960000|2022-01-14 08:29:20|2867.27|2867.27|2867.51|2867.51|2867.51|2867.51|2867.27|2867.27|0
1642148970000|2022-01-14 08:29:30|2867.07|2867.07|2867.58|2867.58|2868.21|2868.21|2867.01|2867.01|0
1642148980000|2022-01-14 08:29:40|2867.85|2867.85|2868.07|2868.07|2868.07|2868.07|2867.85|2867.85|0
1642148990000|2022-01-14 08:29:50|2868.5|2868.5|2868.51|2868.51|2868.57|2868.57|2868.5|2868.5|0
1642149000000|2022-01-14 08:30:00|2868.37|2868.37|2869.1|2869.1|2869.1|2869.1|2868.37|2868.37|0
1642149010000|2022-01-14 08:30:10|2869.26|2869.26|2869.49|2869.49|2869.49|2869.49|2869.26|2869.26|0
1642149020000|2022-01-14 08:30:20|2869.37|2869.37|2868.1|2868.1|2869.94|2869.94|2867.97|2867.97|0
1642149030000|2022-01-14 08:30:30|2867.98|2867.98|2868.1|2868.1|2868.16|2868.16|2867.98|2867.98|0
1642149040000|2022-01-14 08:30:40|2868.22|2868.22|2867.98|2867.98|2868.22|2868.22|2867.91|2867.91|0
1642149050000|2022-01-14 08:30:50|2868.2|2868.2|2868.26|2868.26|2868.26|2868.26|2868.2|2868.2|0
1642149060000|2022-01-14 08:31:00|2868.38|2868.38|2867.48|2867.48|2868.38|2868.38|2867.48|2867.48|0
1642149080000|2022-01-14 08:31:20|2867.33|2867.33|2868.22|2868.22|2868.22|2868.22|2867.21|2867.21|0
1642149090000|2022-01-14 08:31:30|2868.47|2868.47|2868.1|2868.1|2868.47|2868.47|2868.1|2868.1|0
1642149120000|2022-01-14 08:32:00|2867.73|2867.73|2867.61|2867.61|2867.73|2867.73|2867.61|2867.61|0
1642149130000|2022-01-14 08:32:10|2867.93|2867.93|2868.49|2868.49|2868.49|2868.49|2867.93|2867.93|0
1642149140000|2022-01-14 08:32:20|2868.64|2868.64|2869.15|2869.15|2869.15|2869.15|2868.64|2868.64|0
1642149150000|2022-01-14 08:32:30|2869.04|2869.04|2869.04|2869.04|2869.04|2869.04|2869.04|2869.04|0
1642149160000|2022-01-14 08:32:40|2869.15|2869.15|2869.09|2869.09|2869.15|2869.15|2869.09|2869.09|0
1642149170000|2022-01-14 08:32:50|2868.6|2868.6|2868.6|2868.6|2868.6|2868.6|2868.6|2868.6|0
1642149200000|2022-01-14 08:33:20|2868.67|2868.67|2868.67|2868.67|2868.67|2868.67|2868.67|2868.67|0
1642149210000|2022-01-14 08:33:30|2868.83|2868.83|2869.21|2869.21|2869.21|2869.21|2868.39|2868.39|0
1642149220000|2022-01-14 08:33:40|2869.7|2869.7|2869.74|2869.74|2869.74|2869.74|2869.45|2869.45|0
1642149230000|2022-01-14 08:33:50|2869.34|2869.34|2869.34|2869.34|2869.46|2869.46|2869.34|2869.34|0
1642149240000|2022-01-14 08:34:00|2869.38|2869.38|2869.05|2869.05|2869.38|2869.38|2868.86|2868.86|0
1642149250000|2022-01-14 08:34:10|2869.16|2869.16|2869.76|2869.76|2869.76|2869.76|2869.16|2869.16|0
1642149260000|2022-01-14 08:34:20|2869.54|2869.54|2869.79|2869.79|2869.79|2869.79|2869.54|2869.54|0
1642149270000|2022-01-14 08:34:30|2869.65|2869.65|2869.79|2869.79|2869.79|2869.79|2869.65|2869.65|0
1642149300000|2022-01-14 08:35:00|2869.63|2869.63|2869.75|2869.75|2869.88|2869.88|2869.63|2869.63|0
1642149310000|2022-01-14 08:35:10|2869.62|2869.62|2869.62|2869.62|2869.62|2869.62|2869.62|2869.62|0
1642149320000|2022-01-14 08:35:20|2869.5|2869.5|2869.38|2869.38|2869.5|2869.5|2869.38|2869.38|0
1642149330000|2022-01-14 08:35:30|2869.69|2869.69|2869.76|2869.76|2869.91|2869.91|2869.69|2869.69|0
1642149340000|2022-01-14 08:35:40|2870.24|2870.24|2870.85|2870.85|2870.85|2870.85|2870.24|2870.24|0
1642149350000|2022-01-14 08:35:50|2870.93|2870.93|2870.93|2870.93|2870.93|2870.93|2870.93|2870.93|0
1642149360000|2022-01-14 08:36:00|2871|2871|2871|2871|2871|2871|2871|2871|0
1642149370000|2022-01-14 08:36:10|2871.2|2871.2|2871.27|2871.27|2871.27|2871.27|2871.2|2871.2|0
1642149380000|2022-01-14 08:36:20|2871.15|2871.15|2871.22|2871.22|2871.22|2871.22|2871.08|2871.08|0
1642149390000|2022-01-14 08:36:30|2871.36|2871.36|2871.15|2871.15|2871.36|2871.36|2871.15|2871.15|0
1642149400000|2022-01-14 08:36:40|2871.28|2871.28|2871.39|2871.39|2871.39|2871.39|2871.28|2871.28|0
1642149420000|2022-01-14 08:37:00|2871.32|2871.32|2871|2871|2871.32|2871.32|2871|2871|0
1642149430000|2022-01-14 08:37:10|2871.07|2871.07|2871.03|2871.03|2871.07|2871.07|2870.96|2870.96|0
1642149440000|2022-01-14 08:37:20|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|0
1642149460000|2022-01-14 08:37:40|2871.61|2871.61|2871.61|2871.61|2871.76|2871.76|2871.61|2871.61|0
1642149480000|2022-01-14 08:38:00|2871.46|2871.46|2871.36|2871.36|2871.46|2871.46|2871.17|2871.17|0
1642149490000|2022-01-14 08:38:10|2871.17|2871.17|2870.89|2870.89|2871.17|2871.17|2870.89|2870.89|0
1642149500000|2022-01-14 08:38:20|2870.75|2870.75|2870.63|2870.63|2870.75|2870.75|2870.62|2870.62|0
1642149510000|2022-01-14 08:38:30|2870.84|2870.84|2871|2871|2871|2871|2870.84|2870.84|0
1642149520000|2022-01-14 08:38:40|2870.66|2870.66|2870.73|2870.73|2870.79|2870.79|2870.66|2870.66|0
1642149540000|2022-01-14 08:39:00|2870.59|2870.59|2870.34|2870.34|2870.59|2870.59|2870.34|2870.34|0
1642149550000|2022-01-14 08:39:10|2870.47|2870.47|2869.46|2869.46|2870.47|2870.47|2869.46|2869.46|0
1642149560000|2022-01-14 08:39:20|2869.35|2869.35|2869.35|2869.35|2869.35|2869.35|2869.35|2869.35|0
1642149570000|2022-01-14 08:39:30|2869.15|2869.15|2869.15|2869.15|2869.15|2869.15|2869.15|2869.15|0
1642149580000|2022-01-14 08:39:40|2869.21|2869.21|2869.21|2869.21|2869.21|2869.21|2869.21|2869.21|0
1642149590000|2022-01-14 08:39:50|2868.99|2868.99|2868.99|2868.99|2868.99|2868.99|2868.99|2868.99|0
1642149600000|2022-01-14 08:40:00|2868.75|2868.75|2868.38|2868.38|2868.75|2868.75|2868.26|2868.26|0
1642149610000|2022-01-14 08:40:10|2868.5|2868.5|2867.94|2867.94|2868.5|2868.5|2867.94|2867.94|0
1642149620000|2022-01-14 08:40:20|2867.46|2867.46|2867.06|2867.06|2867.46|2867.46|2867.06|2867.06|0
1642149630000|2022-01-14 08:40:30|2866.6|2866.6|2866.6|2866.6|2866.6|2866.6|2866.6|2866.6|0
1642149640000|2022-01-14 08:40:40|2866.28|2866.28|2865.94|2865.94|2866.28|2866.28|2865.94|2865.94|0
1642149650000|2022-01-14 08:40:50|2865.82|2865.82|2865.82|2865.82|2865.82|2865.82|2865.82|2865.82|0
1642149660000|2022-01-14 08:41:00|2865.36|2865.36|2865.05|2865.05|2865.36|2865.36|2864.8|2864.8|0
1642149670000|2022-01-14 08:41:10|2864.99|2864.99|2865.11|2865.11|2865.11|2865.11|2864.99|2864.99|0
1642149680000|2022-01-14 08:41:20|2865.48|2865.48|2865.48|2865.48|2865.48|2865.48|2865.48|2865.48|0
1642149690000|2022-01-14 08:41:30|2865.7|2865.7|2865.81|2865.81|2865.81|2865.81|2865.7|2865.7|0
1642149700000|2022-01-14 08:41:40|2865.97|2865.97|2866.13|2866.13|2866.13|2866.13|2865.97|2865.97|0
1642149720000|2022-01-14 08:42:00|2866.27|2866.27|2866.88|2866.88|2866.88|2866.88|2866.07|2866.07|0
1642149730000|2022-01-14 08:42:10|2867|2867|2867.07|2867.07|2867.07|2867.07|2866.88|2866.88|0
1642149740000|2022-01-14 08:42:20|2867.39|2867.39|2867.57|2867.57|2867.57|2867.57|2867.39|2867.39|0
1642149750000|2022-01-14 08:42:30|2867.96|2867.96|2869.05|2869.05|2869.2|2869.2|2867.96|2867.96|0
1642149760000|2022-01-14 08:42:40|2868.89|2868.89|2869.9|2869.9|2869.9|2869.9|2868.89|2868.89|0
1642149780000|2022-01-14 08:43:00|2870.02|2870.02|2869.58|2869.58|2870.02|2870.02|2869.58|2869.58|0
1642149810000|2022-01-14 08:43:30|2869.45|2869.45|2869.63|2869.63|2869.63|2869.63|2869.45|2869.45|0
1642149830000|2022-01-14 08:43:50|2869.32|2869.32|2869.39|2869.39|2869.39|2869.39|2869.32|2869.32|0
1642149850000|2022-01-14 08:44:10|2869.27|2869.27|2869.11|2869.11|2869.27|2869.27|2869.11|2869.11|0
1642149860000|2022-01-14 08:44:20|2868.85|2868.85|2868.95|2868.95|2869.07|2869.07|2868.73|2868.73|0
1642149870000|2022-01-14 08:44:30|2868.58|2868.58|2869.46|2869.46|2869.46|2869.46|2868.58|2868.58|0
1642149880000|2022-01-14 08:44:40|2869.4|2869.4|2869.4|2869.4|2869.4|2869.4|2869.4|2869.4|0
1642149890000|2022-01-14 08:44:50|2869.47|2869.47|2870.14|2870.14|2870.14|2870.14|2869.47|2869.47|0
1642149900000|2022-01-14 08:45:00|2869.89|2869.89|2870.02|2870.02|2870.02|2870.02|2869.89|2869.89|0
1642149910000|2022-01-14 08:45:10|2869.89|2869.89|2869.82|2869.82|2869.93|2869.93|2869.82|2869.82|0
1642149920000|2022-01-14 08:45:20|2869.7|2869.7|2869.57|2869.57|2869.7|2869.7|2869.57|2869.57|0
1642149930000|2022-01-14 08:45:30|2869.69|2869.69|2869.89|2869.89|2870.03|2870.03|2869.69|2869.69|0
1642149940000|2022-01-14 08:45:40|2869.78|2869.78|2869.29|2869.29|2870.02|2870.02|2869.29|2869.29|0
1642149950000|2022-01-14 08:45:50|2868.93|2868.93|2869|2869|2869|2869|2868.51|2868.51|0
1642149960000|2022-01-14 08:46:00|2868.89|2868.89|2868.87|2868.87|2869.05|2869.05|2868.83|2868.83|0
1642149970000|2022-01-14 08:46:10|2868.65|2868.65|2867.8|2867.8|2868.65|2868.65|2867.58|2867.58|0
1642149980000|2022-01-14 08:46:20|2868.05|2868.05|2868.64|2868.64|2868.94|2868.94|2868.05|2868.05|0
1642149990000|2022-01-14 08:46:30|2869.27|2869.27|2868.49|2868.49|2869.27|2869.27|2868.44|2868.44|0
1642150000000|2022-01-14 08:46:40|2868.37|2868.37|2868.49|2868.49|2868.49|2868.49|2868.23|2868.23|0
1642150010000|2022-01-14 08:46:50|2868.2|2868.2|2868.2|2868.2|2868.2|2868.2|2868.08|2868.08|0
1642150020000|2022-01-14 08:47:00|2868.08|2868.08|2867.77|2867.77|2868.08|2868.08|2867.77|2867.77|0
1642150030000|2022-01-14 08:47:10|2867.91|2867.91|2867.8|2867.8|2867.91|2867.91|2867.68|2867.68|0
1642150040000|2022-01-14 08:47:20|2867.86|2867.86|2867.98|2867.98|2867.98|2867.98|2867.86|2867.86|0
1642150050000|2022-01-14 08:47:30|2868.04|2868.04|2867.93|2867.93|2868.04|2868.04|2867.93|2867.93|0
1642150060000|2022-01-14 08:47:40|2868.09|2868.09|2868.09|2868.09|2868.09|2868.09|2868.09|2868.09|0
1642150090000|2022-01-14 08:48:10|2867.97|2867.97|2868.13|2868.13|2868.13|2868.13|2867.97|2867.97|0
1642150100000|2022-01-14 08:48:20|2868.28|2868.28|2868.13|2868.13|2868.28|2868.28|2868.13|2868.13|0
1642150110000|2022-01-14 08:48:30|2868.38|2868.38|2868.23|2868.23|2868.38|2868.38|2868.23|2868.23|0
1642150120000|2022-01-14 08:48:40|2868.78|2868.78|2868.91|2868.91|2869.18|2869.18|2868.78|2868.78|0
1642150130000|2022-01-14 08:48:50|2868.64|2868.64|2868.8|2868.8|2868.8|2868.8|2868.64|2868.64|0
1642150140000|2022-01-14 08:49:00|2868.73|2868.73|2868.73|2868.73|2868.73|2868.73|2868.73|2868.73|0
1642150160000|2022-01-14 08:49:20|2869.2|2869.2|2868.58|2868.58|2869.2|2869.2|2868.58|2868.58|0
1642150170000|2022-01-14 08:49:30|2868.42|2868.42|2867.78|2867.78|2868.42|2868.42|2867.78|2867.78|0
1642150180000|2022-01-14 08:49:40|2868.11|2868.11|2868.11|2868.11|2868.11|2868.11|2868.11|2868.11|0
1642150200000|2022-01-14 08:50:00|2868.78|2868.78|2867.96|2867.96|2868.78|2868.78|2867.96|2867.96|0
1642150210000|2022-01-14 08:50:10|2868.31|2868.31|2868.63|2868.63|2868.63|2868.63|2868.31|2868.31|0
1642150220000|2022-01-14 08:50:20|2868.79|2868.79|2868.79|2868.79|2868.79|2868.79|2868.79|2868.79|0
1642150230000|2022-01-14 08:50:30|2868.55|2868.55|2868.67|2868.67|2868.67|2868.67|2868.31|2868.31|0
1642150240000|2022-01-14 08:50:40|2869.25|2869.25|2869.69|2869.69|2869.69|2869.69|2869.25|2869.25|0
1642150250000|2022-01-14 08:50:50|2869.62|2869.62|2869.62|2869.62|2869.62|2869.62|2869.62|2869.62|0
1642150260000|2022-01-14 08:51:00|2869.69|2869.69|2869.56|2869.56|2869.69|2869.69|2869.56|2869.56|0
1642150270000|2022-01-14 08:51:10|2869.49|2869.49|2869.01|2869.01|2869.49|2869.49|2869.01|2869.01|0
1642150280000|2022-01-14 08:51:20|2868.89|2868.89|2868.73|2868.73|2868.89|2868.89|2868.73|2868.73|0
1642150290000|2022-01-14 08:51:30|2868.85|2868.85|2868.85|2868.85|2869.01|2869.01|2868.85|2868.85|0
1642150300000|2022-01-14 08:51:40|2868.62|2868.62|2868.77|2868.77|2868.77|2868.77|2868.3|2868.3|0
1642150330000|2022-01-14 08:52:10|2868.9|2868.9|2869.21|2869.21|2869.21|2869.21|2868.9|2868.9|0
1642150360000|2022-01-14 08:52:40|2869.09|2869.09|2869.09|2869.09|2869.09|2869.09|2869.09|2869.09|0
1642150380000|2022-01-14 08:53:00|2869.43|2869.43|2869.2|2869.2|2869.43|2869.43|2868.76|2868.76|0
1642150390000|2022-01-14 08:53:10|2869.25|2869.25|2868.88|2868.88|2869.25|2869.25|2868.88|2868.88|0
1642150410000|2022-01-14 08:53:30|2869.11|2869.11|2869.11|2869.11|2869.11|2869.11|2869.11|2869.11|0
1642150420000|2022-01-14 08:53:40|2869.22|2869.22|2869.22|2869.22|2869.22|2869.22|2869.22|2869.22|0
1642150430000|2022-01-14 08:53:50|2869.16|2869.16|2869.16|2869.16|2869.16|2869.16|2869.16|2869.16|0
1642150440000|2022-01-14 08:54:00|2869.23|2869.23|2869.24|2869.24|2869.39|2869.39|2869.17|2869.17|0
1642150450000|2022-01-14 08:54:10|2869.16|2869.16|2869.16|2869.16|2869.16|2869.16|2869.16|2869.16|0
1642150470000|2022-01-14 08:54:30|2868.53|2868.53|2867.91|2867.91|2868.53|2868.53|2867.91|2867.91|0
1642150480000|2022-01-14 08:54:40|2868.35|2868.35|2867.56|2867.56|2868.35|2868.35|2867.56|2867.56|0
1642150490000|2022-01-14 08:54:50|2867.82|2867.82|2867.75|2867.75|2867.91|2867.91|2867.63|2867.63|0
1642150500000|2022-01-14 08:55:00|2867.64|2867.64|2866.98|2866.98|2867.64|2867.64|2866.87|2866.87|0
1642150510000|2022-01-14 08:55:10|2866.83|2866.83|2866.21|2866.21|2866.83|2866.83|2866.21|2866.21|0
1642150520000|2022-01-14 08:55:20|2866|2866|2866.45|2866.45|2866.45|2866.45|2866|2866|0
1642150530000|2022-01-14 08:55:30|2866.32|2866.32|2866.07|2866.07|2866.32|2866.32|2866.07|2866.07|0
1642150540000|2022-01-14 08:55:40|2865.99|2865.99|2865.83|2865.83|2865.99|2865.99|2865.83|2865.83|0
1642150550000|2022-01-14 08:55:50|2865.55|2865.55|2865.87|2865.87|2865.87|2865.87|2865.55|2865.55|0
1642150560000|2022-01-14 08:56:00|2865.81|2865.81|2865.81|2865.81|2865.81|2865.81|2865.81|2865.81|0
1642150570000|2022-01-14 08:56:10|2865.69|2865.69|2865.69|2865.69|2865.69|2865.69|2865.69|2865.69|0
1642150580000|2022-01-14 08:56:20|2864.35|2864.35|2863.7|2863.7|2864.35|2864.35|2863.7|2863.7|0
1642150590000|2022-01-14 08:56:30|2863.44|2863.44|2863.44|2863.44|2863.44|2863.44|2863.44|2863.44|0
1642150610000|2022-01-14 08:56:50|2863.68|2863.68|2863.5|2863.5|2863.68|2863.68|2863.5|2863.5|0
1642150620000|2022-01-14 08:57:00|2863.63|2863.63|2862.91|2862.91|2863.71|2863.71|2862.91|2862.91|0
1642150630000|2022-01-14 08:57:10|2863.03|2863.03|2863.8|2863.8|2863.8|2863.8|2863.03|2863.03|0
1642150640000|2022-01-14 08:57:20|2863.62|2863.62|2863.85|2863.85|2863.85|2863.85|2863.62|2863.62|0
1642150650000|2022-01-14 08:57:30|2863.92|2863.92|2863.7|2863.7|2863.92|2863.92|2863.7|2863.7|0
1642150660000|2022-01-14 08:57:40|2863.25|2863.25|2862.96|2862.96|2863.36|2863.36|2862.96|2862.96|0
1642150670000|2022-01-14 08:57:50|2863.09|2863.09|2863.09|2863.09|2863.09|2863.09|2863.09|2863.09|0
1642150700000|2022-01-14 08:58:20|2863.31|2863.31|2863.31|2863.31|2863.31|2863.31|2863.31|2863.31|0
1642150710000|2022-01-14 08:58:30|2863.16|2863.16|2862.71|2862.71|2863.16|2863.16|2862.71|2862.71|0
1642150720000|2022-01-14 08:58:40|2862.87|2862.87|2862.31|2862.31|2862.87|2862.87|2862.31|2862.31|0
1642150730000|2022-01-14 08:58:50|2862.2|2862.2|2862.07|2862.07|2862.2|2862.2|2862.07|2862.07|0
1642150740000|2022-01-14 08:59:00|2861.95|2861.95|2860.82|2860.82|2861.95|2861.95|2860.82|2860.82|0
1642150750000|2022-01-14 08:59:10|2860.95|2860.95|2861.18|2861.18|2861.18|2861.18|2860.95|2860.95|0
1642150760000|2022-01-14 08:59:20|2861.06|2861.06|2860.85|2860.85|2861.5|2861.5|2860.85|2860.85|0
1642150770000|2022-01-14 08:59:30|2860.74|2860.74|2860.62|2860.62|2860.74|2860.74|2860.62|2860.62|0
1642150780000|2022-01-14 08:59:40|2860.75|2860.75|2860.62|2860.62|2860.75|2860.75|2860.62|2860.62|0
1642150810000|2022-01-14 09:00:10|2860.96|2860.96|2861.45|2861.45|2861.45|2861.45|2860.96|2860.96|0
1642150820000|2022-01-14 09:00:20|2861.69|2861.69|2862.26|2862.26|2862.26|2862.26|2861.69|2861.69|0
1642150830000|2022-01-14 09:00:30|2862.83|2862.83|2862.83|2862.83|2862.83|2862.83|2862.83|2862.83|0
1642150850000|2022-01-14 09:00:50|2862.35|2862.35|2862.43|2862.43|2862.43|2862.43|2862.35|2862.35|0
1642150860000|2022-01-14 09:01:00|2862.36|2862.36|2862.74|2862.74|2862.77|2862.77|2862.33|2862.33|0
1642150870000|2022-01-14 09:01:10|2862.85|2862.85|2862.81|2862.81|2862.85|2862.85|2862.74|2862.74|0
1642150890000|2022-01-14 09:01:30|2862.88|2862.88|2862.88|2862.88|2862.88|2862.88|2862.88|2862.88|0
1642150900000|2022-01-14 09:01:40|2862.84|2862.84|2862.84|2862.84|2862.84|2862.84|2862.84|2862.84|0
1642150910000|2022-01-14 09:01:50|2863.29|2863.29|2863.64|2863.64|2863.76|2863.76|2863.29|2863.29|0
1642150920000|2022-01-14 09:02:00|2863.76|2863.76|2864.48|2864.48|2864.48|2864.48|2863.62|2863.62|0
1642150930000|2022-01-14 09:02:10|2864.11|2864.11|2864.25|2864.25|2864.25|2864.25|2864.11|2864.11|0
1642150950000|2022-01-14 09:02:30|2864.18|2864.18|2864.34|2864.34|2864.34|2864.34|2864.18|2864.18|0
1642150960000|2022-01-14 09:02:40|2864.4|2864.4|2863.25|2863.25|2864.4|2864.4|2863.25|2863.25|0
1642150970000|2022-01-14 09:02:50|2863.47|2863.47|2864.08|2864.08|2864.08|2864.08|2863.47|2863.47|0
1642150980000|2022-01-14 09:03:00|2864.13|2864.13|2865.04|2865.04|2865.04|2865.04|2864.13|2864.13|0
1642150990000|2022-01-14 09:03:10|2865.16|2865.16|2866.18|2866.18|2866.18|2866.18|2865.16|2865.16|0
1642151000000|2022-01-14 09:03:20|2866.05|2866.05|2867.16|2867.16|2867.16|2867.16|2866.05|2866.05|0
1642151010000|2022-01-14 09:03:30|2867.52|2867.52|2867.63|2867.63|2867.63|2867.63|2867.52|2867.52|0
1642151020000|2022-01-14 09:03:40|2867.73|2867.73|2867.52|2867.52|2867.73|2867.73|2867.52|2867.52|0
1642151030000|2022-01-14 09:03:50|2867.3|2867.3|2867.02|2867.02|2867.3|2867.3|2867.02|2867.02|0
1642151040000|2022-01-14 09:04:00|2867.34|2867.34|2867.21|2867.21|2867.34|2867.34|2867.21|2867.21|0
1642151050000|2022-01-14 09:04:10|2866.99|2866.99|2866.99|2866.99|2866.99|2866.99|2866.99|2866.99|0
1642151100000|2022-01-14 09:05:00|2866.87|2866.87|2866.81|2866.81|2866.87|2866.87|2866.81|2866.81|0
1642151130000|2022-01-14 09:05:30|2866.93|2866.93|2866.6|2866.6|2867.06|2867.06|2866.6|2866.6|0
1642151140000|2022-01-14 09:05:40|2866.08|2866.08|2865.66|2865.66|2866.08|2866.08|2865.66|2865.66|0
1642151150000|2022-01-14 09:05:50|2865.72|2865.72|2865.72|2865.72|2865.72|2865.72|2865.72|2865.72|0
1642151160000|2022-01-14 09:06:00|2865.99|2865.99|2865.99|2865.99|2865.99|2865.99|2865.99|2865.99|0
1642151180000|2022-01-14 09:06:20|2865.5|2865.5|2865.25|2865.25|2865.5|2865.5|2865.25|2865.25|0
1642151190000|2022-01-14 09:06:30|2864.89|2864.89|2864.92|2864.92|2865.01|2865.01|2864.67|2864.67|0
1642151220000|2022-01-14 09:07:00|2864.85|2864.85|2864.85|2864.85|2864.97|2864.97|2864.85|2864.85|0
1642151230000|2022-01-14 09:07:10|2864.96|2864.96|2864.56|2864.56|2864.96|2864.96|2864.56|2864.56|0
1642151240000|2022-01-14 09:07:20|2864.49|2864.49|2863.63|2863.63|2864.49|2864.49|2863.63|2863.63|0
1642151250000|2022-01-14 09:07:30|2863.74|2863.74|2863.85|2863.85|2863.85|2863.85|2863.74|2863.74|0
1642151260000|2022-01-14 09:07:40|2863.66|2863.66|2863.39|2863.39|2863.88|2863.88|2863.39|2863.39|0
1642151270000|2022-01-14 09:07:50|2863.51|2863.51|2863.73|2863.73|2863.78|2863.78|2863.51|2863.51|0
1642151280000|2022-01-14 09:08:00|2863.67|2863.67|2864.08|2864.08|2864.15|2864.15|2863.67|2863.67|0
1642151300000|2022-01-14 09:08:20|2864.02|2864.02|2864.02|2864.02|2864.02|2864.02|2864.02|2864.02|0
1642151320000|2022-01-14 09:08:40|2864.39|2864.39|2864.05|2864.05|2864.39|2864.39|2864.05|2864.05|0
1642151330000|2022-01-14 09:08:50|2864.01|2864.01|2864.01|2864.01|2864.01|2864.01|2864.01|2864.01|0
1642151340000|2022-01-14 09:09:00|2863.78|2863.78|2863.53|2863.53|2863.78|2863.78|2863.46|2863.46|0
1642151350000|2022-01-14 09:09:10|2863.69|2863.69|2863.63|2863.63|2863.69|2863.69|2863.63|2863.63|0
1642151360000|2022-01-14 09:09:20|2863.41|2863.41|2863.2|2863.2|2863.41|2863.41|2863.2|2863.2|0
1642151370000|2022-01-14 09:09:30|2862.83|2862.83|2862.15|2862.15|2862.83|2862.83|2862.15|2862.15|0
1642151380000|2022-01-14 09:09:40|2861.88|2861.88|2861.22|2861.22|2861.88|2861.88|2861.22|2861.22|0
1642151390000|2022-01-14 09:09:50|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|0
1642151400000|2022-01-14 09:10:00|2861.03|2861.03|2860.4|2860.4|2861.03|2861.03|2860.4|2860.4|0
1642151440000|2022-01-14 09:10:40|2860.15|2860.15|2860.15|2860.15|2860.15|2860.15|2860.15|2860.15|0
1642151450000|2022-01-14 09:10:50|2860.27|2860.27|2860.15|2860.15|2860.27|2860.27|2860.15|2860.15|0
1642151460000|2022-01-14 09:11:00|2860|2860|2859.92|2859.92|2860|2860|2859.92|2859.92|0
1642151480000|2022-01-14 09:11:20|2860.05|2860.05|2860.05|2860.05|2860.05|2860.05|2860.05|2860.05|0
1642151490000|2022-01-14 09:11:30|2859.42|2859.42|2859.26|2859.26|2859.42|2859.42|2859.26|2859.26|0
1642151500000|2022-01-14 09:11:40|2859.01|2859.01|2859.01|2859.01|2859.13|2859.13|2859.01|2859.01|0
1642151520000|2022-01-14 09:12:00|2859.13|2859.13|2859.51|2859.51|2859.51|2859.51|2859.13|2859.13|0
1642151530000|2022-01-14 09:12:10|2859.74|2859.74|2860|2860|2860|2860|2859.74|2859.74|0
1642151540000|2022-01-14 09:12:20|2860.12|2860.12|2860.05|2860.05|2860.2|2860.2|2860.05|2860.05|0
1642151550000|2022-01-14 09:12:30|2860.36|2860.36|2860.36|2860.36|2860.36|2860.36|2860.36|2860.36|0
1642151600000|2022-01-14 09:13:20|2860.44|2860.44|2860.55|2860.55|2860.55|2860.55|2860.44|2860.44|0
1642151610000|2022-01-14 09:13:30|2860.79|2860.79|2860.94|2860.94|2860.94|2860.94|2860.79|2860.79|0
1642151620000|2022-01-14 09:13:40|2861.1|2861.1|2862.17|2862.17|2862.17|2862.17|2861.1|2861.1|0
1642151630000|2022-01-14 09:13:50|2862.33|2862.33|2862.26|2862.26|2862.54|2862.54|2862.26|2862.26|0
1642151640000|2022-01-14 09:14:00|2861.98|2861.98|2861.98|2861.98|2861.98|2861.98|2861.98|2861.98|0
1642151660000|2022-01-14 09:14:20|2862.2|2862.2|2862.2|2862.2|2862.2|2862.2|2862.2|2862.2|0
1642151670000|2022-01-14 09:14:30|2862.47|2862.47|2862.33|2862.33|2862.47|2862.47|2862.33|2862.33|0
1642151700000|2022-01-14 09:15:00|2862.55|2862.55|2862.08|2862.08|2862.61|2862.61|2862.08|2862.08|0
1642151710000|2022-01-14 09:15:10|2862.33|2862.33|2862.33|2862.33|2862.33|2862.33|2862.33|2862.33|0
1642151720000|2022-01-14 09:15:20|2862.47|2862.47|2862.47|2862.47|2862.47|2862.47|2862.47|2862.47|0
1642151730000|2022-01-14 09:15:30|2862.53|2862.53|2862.53|2862.53|2862.53|2862.53|2862.53|2862.53|0
1642151740000|2022-01-14 09:15:40|2862.64|2862.64|2863.02|2863.02|2863.02|2863.02|2862.64|2862.64|0
1642151750000|2022-01-14 09:15:50|2863.13|2863.13|2863.24|2863.24|2863.24|2863.24|2863.13|2863.13|0
1642151760000|2022-01-14 09:16:00|2863.35|2863.35|2863.24|2863.24|2863.35|2863.35|2863.24|2863.24|0
1642151770000|2022-01-14 09:16:10|2863.37|2863.37|2863.49|2863.49|2863.49|2863.49|2863.37|2863.37|0
1642151780000|2022-01-14 09:16:20|2863.81|2863.81|2863.81|2863.81|2863.81|2863.81|2863.81|2863.81|0
1642151790000|2022-01-14 09:16:30|2863.74|2863.74|2863.62|2863.62|2863.74|2863.74|2863.62|2863.62|0
1642151800000|2022-01-14 09:16:40|2863.68|2863.68|2863.68|2863.68|2863.68|2863.68|2863.68|2863.68|0
1642151820000|2022-01-14 09:17:00|2863.53|2863.53|2863.53|2863.53|2863.53|2863.53|2863.53|2863.53|0
1642151830000|2022-01-14 09:17:10|2863.37|2863.37|2863.49|2863.49|2863.49|2863.49|2863.37|2863.37|0
1642151850000|2022-01-14 09:17:30|2863.33|2863.33|2863.58|2863.58|2863.58|2863.58|2863.33|2863.33|0
1642151860000|2022-01-14 09:17:40|2863.24|2863.24|2863.24|2863.24|2863.24|2863.24|2863.24|2863.24|0
1642151870000|2022-01-14 09:17:50|2863.47|2863.47|2863.47|2863.47|2863.47|2863.47|2863.47|2863.47|0
1642151880000|2022-01-14 09:18:00|2863.94|2863.94|2863.94|2863.94|2863.94|2863.94|2863.94|2863.94|0
1642151890000|2022-01-14 09:18:10|2864.06|2864.06|2864.06|2864.06|2864.06|2864.06|2864.06|2864.06|0
1642151900000|2022-01-14 09:18:20|2863.92|2863.92|2864.16|2864.16|2864.16|2864.16|2863.71|2863.71|0
1642151910000|2022-01-14 09:18:30|2864.38|2864.38|2864.62|2864.62|2864.62|2864.62|2864.38|2864.38|0
1642151940000|2022-01-14 09:19:00|2864.77|2864.77|2864.77|2864.77|2864.77|2864.77|2864.77|2864.77|0
1642151950000|2022-01-14 09:19:10|2864.65|2864.65|2864.65|2864.65|2864.65|2864.65|2864.58|2864.58|0
1642151960000|2022-01-14 09:19:20|2864.53|2864.53|2864.53|2864.53|2864.53|2864.53|2864.53|2864.53|0
1642151970000|2022-01-14 09:19:30|2864.66|2864.66|2865.05|2865.05|2865.05|2865.05|2864.66|2864.66|0
1642152000000|2022-01-14 09:20:00|2864.99|2864.99|2864.99|2864.99|2864.99|2864.99|2864.99|2864.99|0
1642152010000|2022-01-14 09:20:10|2864.87|2864.87|2863.78|2863.78|2864.87|2864.87|2863.78|2863.78|0
1642152020000|2022-01-14 09:20:20|2863.62|2863.62|2863.62|2863.62|2863.62|2863.62|2863.62|2863.62|0
1642152050000|2022-01-14 09:20:50|2864.39|2864.39|2864.46|2864.46|2864.46|2864.46|2864.39|2864.39|0
1642152060000|2022-01-14 09:21:00|2864.22|2864.22|2864.22|2864.22|2864.22|2864.22|2864.22|2864.22|0
1642152070000|2022-01-14 09:21:10|2864.06|2864.06|2863.58|2863.58|2864.06|2864.06|2863.58|2863.58|0
1642152080000|2022-01-14 09:21:20|2863.5|2863.5|2863.5|2863.5|2863.5|2863.5|2863.5|2863.5|0
1642152110000|2022-01-14 09:21:50|2863.44|2863.44|2863.44|2863.44|2863.44|2863.44|2863.44|2863.44|0
1642152130000|2022-01-14 09:22:10|2863.31|2863.31|2863.23|2863.23|2863.31|2863.31|2863.23|2863.23|0
1642152140000|2022-01-14 09:22:20|2863.1|2863.1|2862.98|2862.98|2863.1|2863.1|2862.98|2862.98|0
1642152150000|2022-01-14 09:22:30|2863.2|2863.2|2863.12|2863.12|2863.2|2863.2|2862.81|2862.81|0
1642152160000|2022-01-14 09:22:40|2862.96|2862.96|2863.43|2863.43|2863.43|2863.43|2862.96|2862.96|0
1642152180000|2022-01-14 09:23:00|2863.55|2863.55|2863.54|2863.54|2863.66|2863.66|2863.54|2863.54|0
1642152190000|2022-01-14 09:23:10|2863.65|2863.65|2863.65|2863.65|2863.65|2863.65|2863.65|2863.65|0
1642152200000|2022-01-14 09:23:20|2863.52|2863.52|2863.52|2863.52|2863.52|2863.52|2863.52|2863.52|0
1642152220000|2022-01-14 09:23:40|2863.67|2863.67|2863.83|2863.83|2863.83|2863.83|2863.67|2863.67|0
1642152230000|2022-01-14 09:23:50|2863.98|2863.98|2864.21|2864.21|2864.32|2864.32|2863.98|2863.98|0
1642152240000|2022-01-14 09:24:00|2863.9|2863.9|2864.12|2864.12|2864.12|2864.12|2863.9|2863.9|0
1642152250000|2022-01-14 09:24:10|2863.56|2863.56|2863.67|2863.67|2863.67|2863.67|2863.56|2863.56|0
1642152260000|2022-01-14 09:24:20|2863.8|2863.8|2863.69|2863.69|2864.05|2864.05|2863.69|2863.69|0
1642152270000|2022-01-14 09:24:30|2863.83|2863.83|2863.9|2863.9|2863.97|2863.97|2863.83|2863.83|0
1642152280000|2022-01-14 09:24:40|2863.78|2863.78|2863.71|2863.71|2863.78|2863.78|2863.65|2863.65|0
1642152290000|2022-01-14 09:24:50|2863.65|2863.65|2864.08|2864.08|2864.08|2864.08|2863.65|2863.65|0
1642152300000|2022-01-14 09:25:00|2863.71|2863.71|2863.71|2863.71|2863.71|2863.71|2863.71|2863.71|0
1642152310000|2022-01-14 09:25:10|2863.75|2863.75|2863.75|2863.75|2863.75|2863.75|2863.75|2863.75|0
1642152320000|2022-01-14 09:25:20|2863.95|2863.95|2864.15|2864.15|2864.15|2864.15|2863.95|2863.95|0
1642152340000|2022-01-14 09:25:40|2864.03|2864.03|2864.03|2864.03|2864.03|2864.03|2864.03|2864.03|0
1642152350000|2022-01-14 09:25:50|2863.9|2863.9|2863.9|2863.9|2863.9|2863.9|2863.9|2863.9|0
1642152360000|2022-01-14 09:26:00|2863.67|2863.67|2863.67|2863.67|2863.67|2863.67|2863.67|2863.67|0
1642152370000|2022-01-14 09:26:10|2863.54|2863.54|2863.42|2863.42|2863.54|2863.54|2863.42|2863.42|0
1642152380000|2022-01-14 09:26:20|2863.58|2863.58|2863.75|2863.75|2863.75|2863.75|2863.29|2863.29|0
1642152390000|2022-01-14 09:26:30|2863.71|2863.71|2863.32|2863.32|2863.71|2863.71|2863.32|2863.32|0
1642152400000|2022-01-14 09:26:40|2863.05|2863.05|2862.92|2862.92|2863.05|2863.05|2862.92|2862.92|0
1642152420000|2022-01-14 09:27:00|2862.84|2862.84|2862.84|2862.84|2862.84|2862.84|2862.84|2862.84|0
1642152440000|2022-01-14 09:27:20|2862.78|2862.78|2862.94|2862.94|2862.94|2862.94|2862.78|2862.78|0
1642152450000|2022-01-14 09:27:30|2862.78|2862.78|2862.78|2862.78|2862.78|2862.78|2862.78|2862.78|0
1642152480000|2022-01-14 09:28:00|2862.56|2862.56|2862.43|2862.43|2862.61|2862.61|2862.43|2862.43|0
1642152490000|2022-01-14 09:28:10|2862.27|2862.27|2861.95|2861.95|2862.27|2862.27|2861.95|2861.95|0
1642152500000|2022-01-14 09:28:20|2861.69|2861.69|2861.69|2861.69|2861.69|2861.69|2861.69|2861.69|0
1642152510000|2022-01-14 09:28:30|2861.22|2861.22|2861.66|2861.66|2861.66|2861.66|2861.22|2861.22|0
1642152520000|2022-01-14 09:28:40|2861.62|2861.62|2861.77|2861.77|2861.77|2861.77|2861.62|2861.62|0
1642152530000|2022-01-14 09:28:50|2861.69|2861.69|2861.69|2861.69|2861.69|2861.69|2861.69|2861.69|0
1642152540000|2022-01-14 09:29:00|2861.8|2861.8|2861.93|2861.93|2861.93|2861.93|2861.8|2861.8|0
1642152550000|2022-01-14 09:29:10|2862.09|2862.09|2862.09|2862.09|2862.09|2862.09|2862.09|2862.09|0
1642152560000|2022-01-14 09:29:20|2862.22|2862.22|2862.17|2862.17|2862.22|2862.22|2862.17|2862.17|0
1642152570000|2022-01-14 09:29:30|2862.41|2862.41|2862.12|2862.12|2862.41|2862.41|2861.99|2861.99|0
1642152580000|2022-01-14 09:29:40|2862.28|2862.28|2862.43|2862.43|2862.43|2862.43|2862.28|2862.28|0
1642152590000|2022-01-14 09:29:50|2862.56|2862.56|2862.7|2862.7|2862.83|2862.83|2862.56|2862.56|0
1642152600000|2022-01-14 09:30:00|2862.48|2862.48|2862.75|2862.75|2862.75|2862.75|2862.48|2862.48|0
1642152610000|2022-01-14 09:30:10|2862.88|2862.88|2862.88|2862.88|2862.88|2862.88|2862.88|2862.88|0
1642152620000|2022-01-14 09:30:20|2862.96|2862.96|2862.8|2862.8|2862.96|2862.96|2862.8|2862.8|0
1642152630000|2022-01-14 09:30:30|2862.74|2862.74|2862.81|2862.81|2862.81|2862.81|2862.74|2862.74|0
1642152650000|2022-01-14 09:30:50|2862.94|2862.94|2863.16|2863.16|2863.16|2863.16|2862.94|2862.94|0
1642152660000|2022-01-14 09:31:00|2863.01|2863.01|2863.32|2863.32|2863.32|2863.32|2863.01|2863.01|0
1642152670000|2022-01-14 09:31:10|2863.46|2863.46|2863.46|2863.46|2863.46|2863.46|2863.46|2863.46|0
1642152680000|2022-01-14 09:31:20|2863.34|2863.34|2863.34|2863.34|2863.34|2863.34|2863.34|2863.34|0
1642152700000|2022-01-14 09:31:40|2863.5|2863.5|2863.5|2863.5|2863.5|2863.5|2863.5|2863.5|0
1642152710000|2022-01-14 09:31:50|2863.37|2863.37|2863.13|2863.13|2863.37|2863.37|2863.13|2863.13|0
1642152720000|2022-01-14 09:32:00|2862.99|2862.99|2863.06|2863.06|2863.06|2863.06|2862.99|2862.99|0
1642152740000|2022-01-14 09:32:20|2862.9|2862.9|2862.9|2862.9|2862.9|2862.9|2862.9|2862.9|0
1642152750000|2022-01-14 09:32:30|2862.97|2862.97|2862.79|2862.79|2862.97|2862.97|2862.79|2862.79|0
1642152770000|2022-01-14 09:32:50|2863.1|2863.1|2863.25|2863.25|2863.37|2863.37|2863.1|2863.1|0
1642152780000|2022-01-14 09:33:00|2863.29|2863.29|2863.29|2863.29|2863.29|2863.29|2863.29|2863.29|0
1642152790000|2022-01-14 09:33:10|2862.98|2862.98|2862.98|2862.98|2862.98|2862.98|2862.98|2862.98|0
1642152800000|2022-01-14 09:33:20|2863.09|2863.09|2863.26|2863.26|2863.26|2863.26|2863.09|2863.09|0
1642152810000|2022-01-14 09:33:30|2863.15|2863.15|2862.53|2862.53|2863.15|2863.15|2862.53|2862.53|0
1642152820000|2022-01-14 09:33:40|2862.75|2862.75|2862.75|2862.75|2862.75|2862.75|2862.75|2862.75|0
1642152840000|2022-01-14 09:34:00|2862.88|2862.88|2862.88|2862.88|2862.96|2862.96|2862.88|2862.88|0
1642152850000|2022-01-14 09:34:10|2863.01|2863.01|2863.33|2863.33|2863.33|2863.33|2863.01|2863.01|0
1642152860000|2022-01-14 09:34:20|2863.48|2863.48|2863.78|2863.78|2863.78|2863.78|2863.48|2863.48|0
1642152870000|2022-01-14 09:34:30|2863.84|2863.84|2863.84|2863.84|2863.84|2863.84|2863.84|2863.84|0
1642152890000|2022-01-14 09:34:50|2863.59|2863.59|2863.59|2863.59|2863.59|2863.59|2863.59|2863.59|0
1642152900000|2022-01-14 09:35:00|2863.66|2863.66|2863.66|2863.66|2863.66|2863.66|2863.66|2863.66|0
1642152910000|2022-01-14 09:35:10|2863.54|2863.54|2863.54|2863.54|2863.54|2863.54|2863.54|2863.54|0
1642152920000|2022-01-14 09:35:20|2863.68|2863.68|2863.84|2863.84|2863.84|2863.84|2863.68|2863.68|0
1642152930000|2022-01-14 09:35:30|2863.59|2863.59|2863.59|2863.59|2863.59|2863.59|2863.59|2863.59|0
1642152940000|2022-01-14 09:35:40|2863.72|2863.72|2863.72|2863.72|2863.72|2863.72|2863.72|2863.72|0
1642152950000|2022-01-14 09:35:50|2863.84|2863.84|2863.78|2863.78|2864.04|2864.04|2863.62|2863.62|0
1642152960000|2022-01-14 09:36:00|2863.67|2863.67|2863.89|2863.89|2863.89|2863.89|2863.67|2863.67|0
1642152970000|2022-01-14 09:36:10|2864.02|2864.02|2863.89|2863.89|2864.02|2864.02|2863.77|2863.77|0
1642152980000|2022-01-14 09:36:20|2863.77|2863.77|2863.77|2863.77|2863.77|2863.77|2863.77|2863.77|0
1642152990000|2022-01-14 09:36:30|2863.93|2863.93|2863.93|2863.93|2863.93|2863.93|2863.93|2863.93|0
1642153020000|2022-01-14 09:37:00|2864.25|2864.25|2864.09|2864.09|2864.25|2864.25|2864.09|2864.09|0
1642153030000|2022-01-14 09:37:10|2863.75|2863.75|2864.59|2864.59|2864.59|2864.59|2863.75|2863.75|0
1642153080000|2022-01-14 09:38:00|2864.3|2864.3|2864.78|2864.78|2864.78|2864.78|2864.3|2864.3|0
1642153090000|2022-01-14 09:38:10|2864.98|2864.98|2864.98|2864.98|2864.98|2864.98|2864.98|2864.98|0
1642153110000|2022-01-14 09:38:30|2864.67|2864.67|2864.67|2864.67|2864.67|2864.67|2864.67|2864.67|0
1642153140000|2022-01-14 09:39:00|2864.75|2864.75|2864.75|2864.75|2864.75|2864.75|2864.75|2864.75|0
1642153180000|2022-01-14 09:39:40|2865.06|2865.06|2864.39|2864.39|2865.06|2865.06|2864.39|2864.39|0
1642153190000|2022-01-14 09:39:50|2864.25|2864.25|2864.1|2864.1|2864.25|2864.25|2864.1|2864.1|0
1642153200000|2022-01-14 09:40:00|2863.62|2863.62|2863.42|2863.42|2863.86|2863.86|2863.42|2863.42|0
1642153220000|2022-01-14 09:40:20|2863.3|2863.3|2863.08|2863.08|2863.34|2863.34|2863.08|2863.08|0
1642153240000|2022-01-14 09:40:40|2863.21|2863.21|2863.21|2863.21|2863.21|2863.21|2863.21|2863.21|0
1642153250000|2022-01-14 09:40:50|2863.32|2863.32|2863.25|2863.25|2863.43|2863.43|2863.19|2863.19|0
1642153260000|2022-01-14 09:41:00|2863.49|2863.49|2863.38|2863.38|2863.49|2863.49|2863.27|2863.27|0
1642153270000|2022-01-14 09:41:10|2863.27|2863.27|2863.27|2863.27|2863.27|2863.27|2863.27|2863.27|0
1642153280000|2022-01-14 09:41:20|2863.14|2863.14|2863.01|2863.01|2863.57|2863.57|2863.01|2863.01|0
1642153290000|2022-01-14 09:41:30|2862.67|2862.67|2862.87|2862.87|2862.87|2862.87|2862.31|2862.31|0
1642153300000|2022-01-14 09:41:40|2862.71|2862.71|2862.93|2862.93|2862.93|2862.93|2862.71|2862.71|0
1642153310000|2022-01-14 09:41:50|2862.62|2862.62|2862.78|2862.78|2862.78|2862.78|2862.46|2862.46|0
1642153320000|2022-01-14 09:42:00|2862.71|2862.71|2862.02|2862.02|2862.71|2862.71|2862.02|2862.02|0
1642153330000|2022-01-14 09:42:10|2861.96|2861.96|2861.89|2861.89|2861.96|2861.96|2861.89|2861.89|0
1642153340000|2022-01-14 09:42:20|2861.73|2861.73|2862|2862|2862|2862|2861.73|2861.73|0
1642153360000|2022-01-14 09:42:40|2862.14|2862.14|2862.45|2862.45|2862.45|2862.45|2862.14|2862.14|0
1642153380000|2022-01-14 09:43:00|2862.57|2862.57|2862.57|2862.57|2862.57|2862.57|2862.57|2862.57|0
1642153390000|2022-01-14 09:43:10|2862.68|2862.68|2862.68|2862.68|2862.68|2862.68|2862.68|2862.68|0
1642153400000|2022-01-14 09:43:20|2862.81|2862.81|2862.81|2862.81|2862.81|2862.81|2862.81|2862.81|0
1642153430000|2022-01-14 09:43:50|2862.88|2862.88|2862.88|2862.88|2862.88|2862.88|2862.88|2862.88|0
1642153440000|2022-01-14 09:44:00|2863.03|2863.03|2863.03|2863.03|2863.18|2863.18|2863.03|2863.03|0
1642153490000|2022-01-14 09:44:50|2863.17|2863.17|2863.17|2863.17|2863.17|2863.17|2863.17|2863.17|0
1642153500000|2022-01-14 09:45:00|2862.87|2862.87|2862.87|2862.87|2862.87|2862.87|2862.87|2862.87|0
1642153510000|2022-01-14 09:45:10|2863.02|2863.02|2863.09|2863.09|2863.18|2863.18|2863.02|2863.02|0
1642153520000|2022-01-14 09:45:20|2862.97|2862.97|2862.8|2862.8|2862.97|2862.97|2862.8|2862.8|0
1642153540000|2022-01-14 09:45:40|2862.58|2862.58|2862.58|2862.58|2862.58|2862.58|2862.58|2862.58|0
1642153550000|2022-01-14 09:45:50|2862.52|2862.52|2862.52|2862.52|2862.52|2862.52|2862.52|2862.52|0
1642153560000|2022-01-14 09:46:00|2862.45|2862.45|2862.45|2862.45|2862.45|2862.45|2862.45|2862.45|0
1642153570000|2022-01-14 09:46:10|2862.13|2862.13|2861.54|2861.54|2862.13|2862.13|2861.54|2861.54|0
1642153580000|2022-01-14 09:46:20|2861.47|2861.47|2861.31|2861.31|2861.69|2861.69|2861.07|2861.07|0
1642153590000|2022-01-14 09:46:30|2861.13|2861.13|2861.13|2861.13|2861.13|2861.13|2861.13|2861.13|0
1642153610000|2022-01-14 09:46:50|2861.29|2861.29|2861.29|2861.29|2861.29|2861.29|2861.29|2861.29|0
1642153620000|2022-01-14 09:47:00|2861.41|2861.41|2861.41|2861.41|2861.41|2861.41|2861.41|2861.41|0
1642153630000|2022-01-14 09:47:10|2861.86|2861.86|2861.82|2861.82|2861.89|2861.89|2861.82|2861.82|0
1642153640000|2022-01-14 09:47:20|2861.88|2861.88|2861.72|2861.72|2861.88|2861.88|2861.72|2861.72|0
1642153670000|2022-01-14 09:47:50|2861.56|2861.56|2861.56|2861.56|2861.56|2861.56|2861.56|2861.56|0
1642153680000|2022-01-14 09:48:00|2861.25|2861.25|2861.09|2861.09|2861.41|2861.41|2861.09|2861.09|0
1642153700000|2022-01-14 09:48:20|2860.97|2860.97|2860.97|2860.97|2860.97|2860.97|2860.97|2860.97|0
1642153710000|2022-01-14 09:48:30|2861.05|2861.05|2861.05|2861.05|2861.05|2861.05|2861.05|2861.05|0
1642153720000|2022-01-14 09:48:40|2861.09|2861.09|2861.09|2861.09|2861.09|2861.09|2861.09|2861.09|0
1642153740000|2022-01-14 09:49:00|2860.97|2860.97|2860.97|2860.97|2860.97|2860.97|2860.97|2860.97|0
1642153760000|2022-01-14 09:49:20|2861.28|2861.28|2861.41|2861.41|2861.41|2861.41|2861.28|2861.28|0
1642153770000|2022-01-14 09:49:30|2861.8|2861.8|2861.81|2861.81|2861.93|2861.93|2861.8|2861.8|0
1642153790000|2022-01-14 09:49:50|2861.77|2861.77|2861.77|2861.77|2861.77|2861.77|2861.77|2861.77|0
1642153810000|2022-01-14 09:50:10|2861.89|2861.89|2861.16|2861.16|2861.89|2861.89|2861.05|2861.05|0
1642153830000|2022-01-14 09:50:30|2861.31|2861.31|2861.45|2861.45|2861.45|2861.45|2861.31|2861.31|0
1642153850000|2022-01-14 09:50:50|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|0
1642153860000|2022-01-14 09:51:00|2861.6|2861.6|2861.6|2861.6|2861.76|2861.76|2861.6|2861.6|0
1642153870000|2022-01-14 09:51:10|2861.72|2861.72|2861.87|2861.87|2861.87|2861.87|2861.72|2861.72|0
1642153880000|2022-01-14 09:51:20|2861.43|2861.43|2861.56|2861.56|2861.56|2861.56|2861.43|2861.43|0
1642153900000|2022-01-14 09:51:40|2861.43|2861.43|2861.18|2861.18|2861.43|2861.43|2861.18|2861.18|0
1642153930000|2022-01-14 09:52:10|2861.34|2861.34|2861.34|2861.34|2861.34|2861.34|2861.34|2861.34|0
1642153940000|2022-01-14 09:52:20|2861.29|2861.29|2861.16|2861.16|2861.29|2861.29|2861.16|2861.16|0
1642153950000|2022-01-14 09:52:30|2861.03|2861.03|2861.16|2861.16|2861.16|2861.16|2861.03|2861.03|0
1642153960000|2022-01-14 09:52:40|2861.32|2861.32|2861.32|2861.32|2861.32|2861.32|2861.32|2861.32|0
1642153970000|2022-01-14 09:52:50|2861.2|2861.2|2861.2|2861.2|2861.2|2861.2|2861.2|2861.2|0
1642153990000|2022-01-14 09:53:10|2861.14|2861.14|2861.14|2861.14|2861.14|2861.14|2861.14|2861.14|0
1642154000000|2022-01-14 09:53:20|2861.27|2861.27|2861.34|2861.34|2861.34|2861.34|2861.27|2861.27|0
1642154020000|2022-01-14 09:53:40|2861.21|2861.21|2861.07|2861.07|2861.21|2861.21|2861.07|2861.07|0
1642154040000|2022-01-14 09:54:00|2860.94|2860.94|2860.94|2860.94|2860.94|2860.94|2860.94|2860.94|0
1642154050000|2022-01-14 09:54:10|2860.75|2860.75|2860.75|2860.75|2860.75|2860.75|2860.75|2860.75|0
1642154060000|2022-01-14 09:54:20|2860.87|2860.87|2860.87|2860.87|2860.87|2860.87|2860.87|2860.87|0
1642154080000|2022-01-14 09:54:40|2860.93|2860.93|2860.93|2860.93|2860.93|2860.93|2860.93|2860.93|0
1642154090000|2022-01-14 09:54:50|2860.81|2860.81|2860.57|2860.57|2860.81|2860.81|2860.57|2860.57|0
1642154100000|2022-01-14 09:55:00|2860.46|2860.46|2860.82|2860.82|2860.82|2860.82|2860.46|2860.46|0
1642154110000|2022-01-14 09:55:10|2860.87|2860.87|2861.09|2861.09|2861.09|2861.09|2860.87|2860.87|0
1642154130000|2022-01-14 09:55:30|2861.41|2861.41|2861.57|2861.57|2861.57|2861.57|2861.41|2861.41|0
1642154140000|2022-01-14 09:55:40|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|0
1642154150000|2022-01-14 09:55:50|2861.85|2861.85|2862.33|2862.33|2862.33|2862.33|2861.85|2861.85|0
1642154160000|2022-01-14 09:56:00|2862.17|2862.17|2862.33|2862.33|2862.33|2862.33|2862.17|2862.17|0
1642154190000|2022-01-14 09:56:30|2862.42|2862.42|2862.74|2862.74|2862.74|2862.74|2862.42|2862.42|0
1642154220000|2022-01-14 09:57:00|2862.87|2862.87|2862.97|2862.97|2862.97|2862.97|2862.74|2862.74|0
1642154230000|2022-01-14 09:57:10|2863.13|2863.13|2863.37|2863.37|2863.37|2863.37|2863.13|2863.13|0
1642154240000|2022-01-14 09:57:20|2863.85|2863.85|2863.85|2863.85|2863.85|2863.85|2863.85|2863.85|0
1642154250000|2022-01-14 09:57:30|2864.01|2864.01|2864.08|2864.08|2864.08|2864.08|2864.01|2864.01|0
1642154260000|2022-01-14 09:57:40|2864.12|2864.12|2864.12|2864.12|2864.12|2864.12|2864.12|2864.12|0
1642154280000|2022-01-14 09:58:00|2864.04|2864.04|2864.42|2864.42|2864.54|2864.54|2864.04|2864.04|0
1642154290000|2022-01-14 09:58:10|2864.13|2864.13|2863.75|2863.75|2864.13|2864.13|2863.75|2863.75|0
1642154310000|2022-01-14 09:58:30|2863.63|2863.63|2863.66|2863.66|2863.79|2863.79|2863.63|2863.63|0
1642154340000|2022-01-14 09:59:00|2864.11|2864.11|2863.86|2863.86|2864.22|2864.22|2863.86|2863.86|0
1642154360000|2022-01-14 09:59:20|2863.8|2863.8|2863.8|2863.8|2863.8|2863.8|2863.8|2863.8|0
1642154370000|2022-01-14 09:59:30|2863.48|2863.48|2862.27|2862.27|2863.48|2863.48|2862.27|2862.27|0
1642154380000|2022-01-14 09:59:40|2862.14|2862.14|2862.14|2862.14|2862.14|2862.14|2862.14|2862.14|0
1642154400000|2022-01-14 10:00:00|2862.2|2862.2|2861.71|2861.71|2862.2|2862.2|2861.71|2861.71|0
1642154420000|2022-01-14 10:00:20|2861.78|2861.78|2861.77|2861.77|2861.84|2861.84|2861.77|2861.77|0
1642154430000|2022-01-14 10:00:30|2861.88|2861.88|2861.88|2861.88|2861.88|2861.88|2861.88|2861.88|0
1642154440000|2022-01-14 10:00:40|2861.77|2861.77|2861.7|2861.7|2861.77|2861.77|2861.7|2861.7|0
1642154450000|2022-01-14 10:00:50|2861.54|2861.54|2861.54|2861.54|2861.54|2861.54|2861.54|2861.54|0
1642154460000|2022-01-14 10:01:00|2861.85|2861.85|2861.85|2861.85|2861.85|2861.85|2861.85|2861.85|0
1642154470000|2022-01-14 10:01:10|2862|2862|2862.31|2862.31|2862.31|2862.31|2862|2862|0
1642154480000|2022-01-14 10:01:20|2862.46|2862.46|2862.66|2862.66|2862.66|2862.66|2862.34|2862.34|0
1642154510000|2022-01-14 10:01:50|2862.51|2862.51|2862.28|2862.28|2862.51|2862.51|2862.28|2862.28|0
1642154520000|2022-01-14 10:02:00|2861.82|2861.82|2861.66|2861.66|2861.82|2861.82|2861.66|2861.66|0
1642154530000|2022-01-14 10:02:10|2861.52|2861.52|2861.23|2861.23|2861.52|2861.52|2861.23|2861.23|0
1642154540000|2022-01-14 10:02:20|2861.16|2861.16|2861.32|2861.32|2861.32|2861.32|2861.16|2861.16|0
1642154550000|2022-01-14 10:02:30|2861.05|2861.05|2860.83|2860.83|2861.05|2861.05|2860.83|2860.83|0
1642154560000|2022-01-14 10:02:40|2860.56|2860.56|2860.56|2860.56|2860.56|2860.56|2860.56|2860.56|0
1642154570000|2022-01-14 10:02:50|2860.41|2860.41|2860.13|2860.13|2860.41|2860.41|2860.13|2860.13|0
1642154590000|2022-01-14 10:03:10|2860.32|2860.32|2860.39|2860.39|2860.54|2860.54|2860.32|2860.32|0
1642154600000|2022-01-14 10:03:20|2860.52|2860.52|2860.06|2860.06|2860.52|2860.52|2860.06|2860.06|0
1642154610000|2022-01-14 10:03:30|2859.91|2859.91|2859.74|2859.74|2859.91|2859.91|2859.74|2859.74|0
1642154630000|2022-01-14 10:03:50|2859.62|2859.62|2859.62|2859.62|2859.62|2859.62|2859.62|2859.62|0
1642154650000|2022-01-14 10:04:10|2859.56|2859.56|2859.56|2859.56|2859.56|2859.56|2859.56|2859.56|0
1642154660000|2022-01-14 10:04:20|2859.03|2859.03|2859.15|2859.15|2859.15|2859.15|2858.76|2858.76|0
1642154670000|2022-01-14 10:04:30|2859.39|2859.39|2859.15|2859.15|2859.39|2859.39|2859.15|2859.15|0
1642154680000|2022-01-14 10:04:40|2858.89|2858.89|2858.89|2858.89|2858.89|2858.89|2858.89|2858.89|0
1642154690000|2022-01-14 10:04:50|2858.09|2858.09|2858.09|2858.09|2858.09|2858.09|2858.09|2858.09|0
1642154700000|2022-01-14 10:05:00|2858.02|2858.02|2858.17|2858.17|2858.17|2858.17|2858.02|2858.02|0
1642154720000|2022-01-14 10:05:20|2858.02|2858.02|2858.02|2858.02|2858.02|2858.02|2858.02|2858.02|0
1642154760000|2022-01-14 10:06:00|2858.48|2858.48|2858.48|2858.48|2858.48|2858.48|2858.48|2858.48|0
1642154770000|2022-01-14 10:06:10|2858.52|2858.52|2858.81|2858.81|2858.89|2858.89|2858.52|2858.52|0
1642154780000|2022-01-14 10:06:20|2858.67|2858.67|2858.73|2858.73|2858.84|2858.84|2858.67|2858.67|0
1642154790000|2022-01-14 10:06:30|2858.62|2858.62|2859.46|2859.46|2859.46|2859.46|2858.62|2858.62|0
1642154800000|2022-01-14 10:06:40|2859.76|2859.76|2859.7|2859.7|2859.76|2859.76|2859.7|2859.7|0
1642154810000|2022-01-14 10:06:50|2859.49|2859.49|2859.42|2859.42|2859.49|2859.49|2859.42|2859.42|0
1642154820000|2022-01-14 10:07:00|2859.29|2859.29|2858.56|2858.56|2859.3|2859.3|2858.44|2858.44|0
1642154830000|2022-01-14 10:07:10|2858.43|2858.43|2858.49|2858.49|2858.68|2858.68|2858.31|2858.31|0
1642154840000|2022-01-14 10:07:20|2858.25|2858.25|2857.69|2857.69|2858.25|2858.25|2857.69|2857.69|0
1642154850000|2022-01-14 10:07:30|2857.85|2857.85|2857.99|2857.99|2858.59|2858.59|2857.85|2857.85|0
1642154870000|2022-01-14 10:07:50|2857.91|2857.91|2857.99|2857.99|2857.99|2857.99|2857.91|2857.91|0
1642154880000|2022-01-14 10:08:00|2858.48|2858.48|2858.48|2858.48|2858.48|2858.48|2858.48|2858.48|0
1642154900000|2022-01-14 10:08:20|2858.42|2858.42|2858.4|2858.4|2858.42|2858.42|2857.87|2857.87|0
1642154930000|2022-01-14 10:08:50|2858.51|2858.51|2858.51|2858.51|2858.51|2858.51|2858.51|2858.51|0
1642154970000|2022-01-14 10:09:30|2858.55|2858.55|2858.7|2858.7|2858.7|2858.7|2858.55|2858.55|0
1642154980000|2022-01-14 10:09:40|2858.76|2858.76|2858.76|2858.76|2858.76|2858.76|2858.76|2858.76|0
1642154990000|2022-01-14 10:09:50|2858.72|2858.72|2858.72|2858.72|2858.72|2858.72|2858.72|2858.72|0
1642155000000|2022-01-14 10:10:00|2858.85|2858.85|2858.85|2858.85|2858.85|2858.85|2858.85|2858.85|0
1642155020000|2022-01-14 10:10:20|2859.11|2859.11|2859.11|2859.11|2859.11|2859.11|2859.11|2859.11|0
1642155040000|2022-01-14 10:10:40|2859.34|2859.34|2859.34|2859.34|2859.34|2859.34|2859.34|2859.34|0
1642155050000|2022-01-14 10:10:50|2859.4|2859.4|2859.4|2859.4|2859.4|2859.4|2859.4|2859.4|0
1642155060000|2022-01-14 10:11:00|2859.52|2859.52|2859.23|2859.23|2859.52|2859.52|2859.23|2859.23|0
1642155070000|2022-01-14 10:11:10|2859.16|2859.16|2859.16|2859.16|2859.16|2859.16|2859.16|2859.16|0
1642155090000|2022-01-14 10:11:30|2859.27|2859.27|2859.06|2859.06|2859.27|2859.27|2859.06|2859.06|0
1642155100000|2022-01-14 10:11:40|2859.22|2859.22|2858.94|2858.94|2859.22|2859.22|2858.94|2858.94|0
1642155110000|2022-01-14 10:11:50|2859.09|2859.09|2858.85|2858.85|2859.09|2859.09|2858.85|2858.85|0
1642155130000|2022-01-14 10:12:10|2858.79|2858.79|2859.08|2859.08|2859.08|2859.08|2858.79|2858.79|0
1642155150000|2022-01-14 10:12:30|2859.15|2859.15|2859.32|2859.32|2859.48|2859.48|2859.15|2859.15|0
1642155160000|2022-01-14 10:12:40|2859.26|2859.26|2859.41|2859.41|2859.48|2859.48|2859.08|2859.08|0
1642155170000|2022-01-14 10:12:50|2859.1|2859.1|2859.02|2859.02|2859.1|2859.1|2859.02|2859.02|0
1642155180000|2022-01-14 10:13:00|2859.1|2859.1|2858.84|2858.84|2859.1|2859.1|2858.68|2858.68|0
1642155190000|2022-01-14 10:13:10|2858.96|2858.96|2859.24|2859.24|2859.24|2859.24|2858.96|2858.96|0
1642155200000|2022-01-14 10:13:20|2859.11|2859.11|2859.11|2859.11|2859.11|2859.11|2859.11|2859.11|0
1642155210000|2022-01-14 10:13:30|2859|2859|2859|2859|2859|2859|2859|2859|0
1642155220000|2022-01-14 10:13:40|2858.84|2858.84|2859|2859|2859|2859|2858.84|2858.84|0
1642155230000|2022-01-14 10:13:50|2859.11|2859.11|2858.96|2858.96|2859.11|2859.11|2858.96|2858.96|0
1642155240000|2022-01-14 10:14:00|2859.02|2859.02|2858.95|2858.95|2859.08|2859.08|2858.95|2858.95|0
1642155260000|2022-01-14 10:14:20|2859.1|2859.1|2858.88|2858.88|2859.1|2859.1|2858.88|2858.88|0
1642155290000|2022-01-14 10:14:50|2859.04|2859.04|2858.88|2858.88|2859.04|2859.04|2858.88|2858.88|0
1642155300000|2022-01-14 10:15:00|2859.04|2859.04|2856.99|2856.99|2859.04|2859.04|2856.99|2856.99|0
1642155310000|2022-01-14 10:15:10|2856.76|2856.76|2856.78|2856.78|2856.78|2856.78|2856.41|2856.41|0
1642155320000|2022-01-14 10:15:20|2856.51|2856.51|2856.85|2856.85|2856.85|2856.85|2856.51|2856.51|0
1642155330000|2022-01-14 10:15:30|2856.29|2856.29|2855.84|2855.84|2856.29|2856.29|2855.84|2855.84|0
1642155340000|2022-01-14 10:15:40|2855.99|2855.99|2855.85|2855.85|2855.99|2855.99|2855.85|2855.85|0
1642155350000|2022-01-14 10:15:50|2855.91|2855.91|2856.26|2856.26|2856.26|2856.26|2855.91|2855.91|0
1642155360000|2022-01-14 10:16:00|2856.66|2856.66|2857.46|2857.46|2857.46|2857.46|2856.66|2856.66|0
1642155370000|2022-01-14 10:16:10|2857.62|2857.62|2857.3|2857.3|2857.62|2857.62|2856.98|2856.98|0
1642155390000|2022-01-14 10:16:30|2857.55|2857.55|2857.3|2857.3|2857.55|2857.55|2857.3|2857.3|0
1642155400000|2022-01-14 10:16:40|2857.79|2857.79|2857.43|2857.43|2857.79|2857.79|2857.15|2857.15|0
1642155410000|2022-01-14 10:16:50|2857.36|2857.36|2857.36|2857.36|2857.36|2857.36|2857.36|2857.36|0
1642155430000|2022-01-14 10:17:10|2857.43|2857.43|2857.31|2857.31|2857.43|2857.43|2857.31|2857.31|0
1642155440000|2022-01-14 10:17:20|2857.47|2857.47|2857.6|2857.6|2857.73|2857.73|2857.47|2857.47|0
1642155450000|2022-01-14 10:17:30|2857.75|2857.75|2857.67|2857.67|2857.75|2857.75|2857.67|2857.67|0
1642155460000|2022-01-14 10:17:40|2857.31|2857.31|2857.31|2857.31|2857.31|2857.31|2857.31|2857.31|0
1642155480000|2022-01-14 10:18:00|2857.18|2857.18|2857.33|2857.33|2857.33|2857.33|2857.18|2857.18|0
1642155500000|2022-01-14 10:18:20|2857.11|2857.11|2857.11|2857.11|2857.11|2857.11|2857.11|2857.11|0
1642155530000|2022-01-14 10:18:50|2857.27|2857.27|2857.27|2857.27|2857.27|2857.27|2857.27|2857.27|0
1642155540000|2022-01-14 10:19:00|2857.39|2857.39|2857.39|2857.39|2857.39|2857.39|2857.39|2857.39|0
1642155560000|2022-01-14 10:19:20|2857.27|2857.27|2857.27|2857.27|2857.27|2857.27|2857.27|2857.27|0
1642155590000|2022-01-14 10:19:50|2857.15|2857.15|2857.03|2857.03|2857.15|2857.15|2857.03|2857.03|0
1642155600000|2022-01-14 10:20:00|2857.11|2857.11|2857.01|2857.01|2857.11|2857.11|2857.01|2857.01|0
1642155610000|2022-01-14 10:20:10|2857.09|2857.09|2857.2|2857.2|2857.2|2857.2|2857.09|2857.09|0
1642155620000|2022-01-14 10:20:20|2856.88|2856.88|2857.04|2857.04|2857.04|2857.04|2856.88|2856.88|0
1642155630000|2022-01-14 10:20:30|2857|2857|2856.9|2856.9|2857|2857|2856.9|2856.9|0
1642155650000|2022-01-14 10:20:50|2857.03|2857.03|2857.01|2857.01|2857.03|2857.03|2856.97|2856.97|0
1642155660000|2022-01-14 10:21:00|2856.97|2856.97|2856.65|2856.65|2856.97|2856.97|2856.65|2856.65|0
1642155670000|2022-01-14 10:21:10|2856.8|2856.8|2856.86|2856.86|2856.86|2856.86|2856.8|2856.8|0
1642155680000|2022-01-14 10:21:20|2856.64|2856.64|2856.64|2856.64|2856.64|2856.64|2856.64|2856.64|0
1642155690000|2022-01-14 10:21:30|2856.83|2856.83|2856.83|2856.83|2856.83|2856.83|2856.83|2856.83|0
1642155700000|2022-01-14 10:21:40|2856.69|2856.69|2856.69|2856.69|2856.69|2856.69|2856.69|2856.69|0
1642155720000|2022-01-14 10:22:00|2856.85|2856.85|2856.78|2856.78|2856.85|2856.85|2856.78|2856.78|0
1642155740000|2022-01-14 10:22:20|2856.94|2856.94|2856.79|2856.79|2856.94|2856.94|2856.79|2856.79|0
1642155750000|2022-01-14 10:22:30|2857.03|2857.03|2857.08|2857.08|2857.08|2857.08|2857.03|2857.03|0
1642155780000|2022-01-14 10:23:00|2857.02|2857.02|2856.63|2856.63|2857.02|2857.02|2856.63|2856.63|0
1642155790000|2022-01-14 10:23:10|2856.55|2856.55|2856.55|2856.55|2856.55|2856.55|2856.55|2856.55|0
1642155800000|2022-01-14 10:23:20|2856.68|2856.68|2856.44|2856.44|2856.68|2856.68|2856.44|2856.44|0
1642155810000|2022-01-14 10:23:30|2856.52|2856.52|2856.26|2856.26|2856.52|2856.52|2856.26|2856.26|0
1642155820000|2022-01-14 10:23:40|2856.03|2856.03|2856.03|2856.03|2856.03|2856.03|2855.81|2855.81|0
1642155830000|2022-01-14 10:23:50|2855.97|2855.97|2856.01|2856.01|2856.01|2856.01|2855.97|2855.97|0
1642155840000|2022-01-14 10:24:00|2856.12|2856.12|2856.24|2856.24|2856.24|2856.24|2856.12|2856.12|0
1642155850000|2022-01-14 10:24:10|2856.5|2856.5|2856.56|2856.56|2856.56|2856.56|2856.5|2856.5|0
1642155870000|2022-01-14 10:24:30|2856.43|2856.43|2856.55|2856.55|2856.68|2856.68|2856.43|2856.43|0
1642155920000|2022-01-14 10:25:20|2856.42|2856.42|2856.29|2856.29|2856.42|2856.42|2856.29|2856.29|0
1642155930000|2022-01-14 10:25:30|2855.98|2855.98|2856.29|2856.29|2856.29|2856.29|2855.98|2855.98|0
1642155990000|2022-01-14 10:26:30|2856.53|2856.53|2856.78|2856.78|2856.78|2856.78|2856.53|2856.53|0
1642156000000|2022-01-14 10:26:40|2856.9|2856.9|2856.9|2856.9|2856.9|2856.9|2856.9|2856.9|0
1642156010000|2022-01-14 10:26:50|2856.78|2856.78|2856.78|2856.78|2856.78|2856.78|2856.78|2856.78|0
1642156040000|2022-01-14 10:27:20|2856.94|2856.94|2857.41|2857.41|2857.41|2857.41|2856.94|2856.94|0
1642156050000|2022-01-14 10:27:30|2857.53|2857.53|2857.84|2857.84|2857.84|2857.84|2857.53|2857.53|0
1642156060000|2022-01-14 10:27:40|2858.32|2858.32|2858.48|2858.48|2858.79|2858.79|2858.32|2858.32|0
1642156080000|2022-01-14 10:28:00|2858.33|2858.33|2858.53|2858.53|2858.53|2858.53|2858.33|2858.33|0
1642156090000|2022-01-14 10:28:10|2858.59|2858.59|2858.46|2858.46|2858.59|2858.59|2858.46|2858.46|0
1642156100000|2022-01-14 10:28:20|2857.97|2857.97|2857.84|2857.84|2858.09|2858.09|2857.84|2857.84|0
1642156120000|2022-01-14 10:28:40|2857.73|2857.73|2857.73|2857.73|2857.73|2857.73|2857.73|2857.73|0
1642156130000|2022-01-14 10:28:50|2857.57|2857.57|2857.52|2857.52|2857.73|2857.73|2857.52|2857.52|0
1642156140000|2022-01-14 10:29:00|2857.21|2857.21|2857.06|2857.06|2857.21|2857.21|2857.06|2857.06|0
1642156150000|2022-01-14 10:29:10|2856.69|2856.69|2856.07|2856.07|2856.69|2856.69|2855.98|2855.98|0
1642156180000|2022-01-14 10:29:40|2856|2856|2856.14|2856.14|2856.26|2856.26|2855.81|2855.81|0
1642156190000|2022-01-14 10:29:50|2856.21|2856.21|2856.12|2856.12|2856.21|2856.21|2856.12|2856.12|0
1642156200000|2022-01-14 10:30:00|2855.85|2855.85|2855.24|2855.24|2855.85|2855.85|2855.09|2855.09|0
1642156210000|2022-01-14 10:30:10|2855.11|2855.11|2855.43|2855.43|2855.43|2855.43|2854.98|2854.98|0
1642156230000|2022-01-14 10:30:30|2855.31|2855.31|2855.43|2855.43|2855.43|2855.43|2855.31|2855.31|0
1642156240000|2022-01-14 10:30:40|2855.35|2855.35|2854.45|2854.45|2855.35|2855.35|2854.45|2854.45|0
1642156250000|2022-01-14 10:30:50|2854.52|2854.52|2854.48|2854.48|2854.52|2854.52|2854.41|2854.41|0
1642156260000|2022-01-14 10:31:00|2854.6|2854.6|2854.71|2854.71|2854.71|2854.71|2854.48|2854.48|0
1642156280000|2022-01-14 10:31:20|2854.93|2854.93|2854.93|2854.93|2854.93|2854.93|2854.93|2854.93|0
1642156310000|2022-01-14 10:31:50|2855|2855|2855.34|2855.34|2855.34|2855.34|2855|2855|0
1642156320000|2022-01-14 10:32:00|2855.07|2855.07|2854.9|2854.9|2855.07|2855.07|2854.9|2854.9|0
1642156330000|2022-01-14 10:32:10|2854.83|2854.83|2854.83|2854.83|2854.83|2854.83|2854.83|2854.83|0
1642156350000|2022-01-14 10:32:30|2854.75|2854.75|2854.47|2854.47|2854.75|2854.75|2854.47|2854.47|0
1642156360000|2022-01-14 10:32:40|2854.34|2854.34|2854.28|2854.28|2854.43|2854.43|2854.12|2854.12|0
1642156380000|2022-01-14 10:33:00|2854.15|2854.15|2854.15|2854.15|2854.15|2854.15|2854.15|2854.15|0
1642156390000|2022-01-14 10:33:10|2854.46|2854.46|2854.46|2854.46|2854.46|2854.46|2854.46|2854.46|0
1642156400000|2022-01-14 10:33:20|2854.61|2854.61|2854.34|2854.34|2854.68|2854.68|2854.34|2854.34|0
1642156410000|2022-01-14 10:33:30|2854.38|2854.38|2854.74|2854.74|2854.74|2854.74|2854.38|2854.38|0
1642156430000|2022-01-14 10:33:50|2855.06|2855.06|2855.18|2855.18|2855.18|2855.18|2855.06|2855.06|0
1642156450000|2022-01-14 10:34:10|2855.34|2855.34|2854.54|2854.54|2855.34|2855.34|2854.54|2854.54|0
1642156460000|2022-01-14 10:34:20|2854.67|2854.67|2854.52|2854.52|2854.67|2854.67|2854.39|2854.39|0
1642156480000|2022-01-14 10:34:40|2854.68|2854.68|2855|2855|2855|2855|2854.68|2854.68|0
1642156490000|2022-01-14 10:34:50|2855.31|2855.31|2855.31|2855.31|2855.31|2855.31|2855.31|2855.31|0
1642156500000|2022-01-14 10:35:00|2855.46|2855.46|2855.53|2855.53|2855.53|2855.53|2855.46|2855.46|0
1642156510000|2022-01-14 10:35:10|2855.6|2855.6|2855.74|2855.74|2855.74|2855.74|2855.6|2855.6|0
1642156520000|2022-01-14 10:35:20|2855.81|2855.81|2855.81|2855.81|2855.81|2855.81|2855.81|2855.81|0
1642156540000|2022-01-14 10:35:40|2855.94|2855.94|2855.94|2855.94|2855.94|2855.94|2855.94|2855.94|0
1642156560000|2022-01-14 10:36:00|2856.16|2856.16|2856.54|2856.54|2856.54|2856.54|2856.16|2856.16|0
1642156590000|2022-01-14 10:36:30|2856.38|2856.38|2856.5|2856.5|2856.5|2856.5|2856.38|2856.38|0
1642156600000|2022-01-14 10:36:40|2856.84|2856.84|2856.84|2856.84|2856.84|2856.84|2856.84|2856.84|0
1642156630000|2022-01-14 10:37:10|2856.68|2856.68|2856.83|2856.83|2856.83|2856.83|2856.68|2856.68|0
1642156640000|2022-01-14 10:37:20|2856.6|2856.6|2856.17|2856.17|2856.6|2856.6|2856.17|2856.17|0
1642156650000|2022-01-14 10:37:30|2856.09|2856.09|2856.09|2856.09|2856.09|2856.09|2856.09|2856.09|0
1642156660000|2022-01-14 10:37:40|2856.23|2856.23|2856.08|2856.08|2856.23|2856.23|2856.08|2856.08|0
1642156670000|2022-01-14 10:37:50|2856.17|2856.17|2856.2|2856.2|2856.2|2856.2|2856.04|2856.04|0
1642156680000|2022-01-14 10:38:00|2856.13|2856.13|2855.77|2855.77|2856.13|2856.13|2855.77|2855.77|0
1642156690000|2022-01-14 10:38:10|2855.89|2855.89|2855.89|2855.89|2855.89|2855.89|2855.89|2855.89|0
1642156720000|2022-01-14 10:38:40|2856.05|2856.05|2856.05|2856.05|2856.05|2856.05|2856.05|2856.05|0
1642156740000|2022-01-14 10:39:00|2856.13|2856.13|2856.05|2856.05|2856.13|2856.13|2856.05|2856.05|0
1642156750000|2022-01-14 10:39:10|2856.17|2856.17|2856.17|2856.17|2856.25|2856.25|2856.17|2856.17|0
1642156760000|2022-01-14 10:39:20|2856.29|2856.29|2856.17|2856.17|2856.29|2856.29|2856.17|2856.17|0
1642156770000|2022-01-14 10:39:30|2856.3|2856.3|2856.55|2856.55|2856.55|2856.55|2856.18|2856.18|0
1642156780000|2022-01-14 10:39:40|2856.69|2856.69|2856.62|2856.62|2856.69|2856.69|2856.62|2856.62|0
1642156800000|2022-01-14 10:40:00|2856.58|2856.58|2856.45|2856.45|2856.58|2856.58|2856.45|2856.45|0
1642156820000|2022-01-14 10:40:20|2856.6|2856.6|2856.73|2856.73|2856.73|2856.73|2856.6|2856.6|0
1642156830000|2022-01-14 10:40:30|2856.8|2856.8|2856.8|2856.8|2856.8|2856.8|2856.8|2856.8|0
1642156840000|2022-01-14 10:40:40|2857.04|2857.04|2857.04|2857.04|2857.04|2857.04|2857.04|2857.04|0
1642156860000|2022-01-14 10:41:00|2856.88|2856.88|2856.51|2856.51|2856.88|2856.88|2856.51|2856.51|0
1642156870000|2022-01-14 10:41:10|2856.59|2856.59|2856.71|2856.71|2856.71|2856.71|2856.59|2856.59|0
1642156920000|2022-01-14 10:42:00|2856.57|2856.57|2856.5|2856.5|2856.57|2856.57|2856.5|2856.5|0
1642156930000|2022-01-14 10:42:10|2856.43|2856.43|2856.39|2856.39|2856.43|2856.43|2856.39|2856.39|0
1642156940000|2022-01-14 10:42:20|2856.55|2856.55|2856.55|2856.55|2856.55|2856.55|2856.55|2856.55|0
1642156950000|2022-01-14 10:42:30|2856.48|2856.48|2856.42|2856.42|2856.48|2856.48|2856.42|2856.42|0
1642156960000|2022-01-14 10:42:40|2856.36|2856.36|2856.36|2856.36|2856.36|2856.36|2856.36|2856.36|0
1642156970000|2022-01-14 10:42:50|2856.2|2856.2|2855.77|2855.77|2856.2|2856.2|2855.77|2855.77|0
1642156990000|2022-01-14 10:43:10|2856.07|2856.07|2855.66|2855.66|2856.07|2856.07|2855.66|2855.66|0
1642157000000|2022-01-14 10:43:20|2855.73|2855.73|2856.02|2856.02|2856.02|2856.02|2855.73|2855.73|0
1642157010000|2022-01-14 10:43:30|2856.16|2856.16|2856.02|2856.02|2856.16|2856.16|2856.02|2856.02|0
1642157020000|2022-01-14 10:43:40|2855.94|2855.94|2856.14|2856.14|2856.21|2856.21|2855.94|2855.94|0
1642157030000|2022-01-14 10:43:50|2856.25|2856.25|2856.38|2856.38|2856.51|2856.51|2856.04|2856.04|0
1642157040000|2022-01-14 10:44:00|2856.52|2856.52|2856.6|2856.6|2856.6|2856.6|2856.52|2856.52|0
1642157050000|2022-01-14 10:44:10|2856.66|2856.66|2856.94|2856.94|2856.94|2856.94|2856.66|2856.66|0
1642157060000|2022-01-14 10:44:20|2857.01|2857.01|2857.08|2857.08|2857.08|2857.08|2857.01|2857.01|0
1642157070000|2022-01-14 10:44:30|2857.21|2857.21|2857.21|2857.21|2857.21|2857.21|2857.21|2857.21|0
1642157090000|2022-01-14 10:44:50|2857.14|2857.14|2856.8|2856.8|2857.14|2857.14|2856.8|2856.8|0
1642157100000|2022-01-14 10:45:00|2856.66|2856.66|2856.43|2856.43|2856.66|2856.66|2856.43|2856.43|0
1642157110000|2022-01-14 10:45:10|2856.5|2856.5|2856.5|2856.5|2856.5|2856.5|2856.5|2856.5|0
1642157120000|2022-01-14 10:45:20|2856.36|2856.36|2855.98|2855.98|2856.36|2856.36|2855.98|2855.98|0
1642157130000|2022-01-14 10:45:30|2855.67|2855.67|2854.88|2854.88|2855.67|2855.67|2854.88|2854.88|0
1642157140000|2022-01-14 10:45:40|2855.09|2855.09|2854.79|2854.79|2855.09|2855.09|2854.63|2854.63|0
1642157150000|2022-01-14 10:45:50|2854.95|2854.95|2854.47|2854.47|2854.95|2854.95|2854.47|2854.47|0
1642157160000|2022-01-14 10:46:00|2854.63|2854.63|2854.56|2854.56|2854.63|2854.63|2854.56|2854.56|0
1642157170000|2022-01-14 10:46:10|2854.63|2854.63|2854.7|2854.7|2854.77|2854.77|2854.63|2854.63|0
1642157180000|2022-01-14 10:46:20|2854.63|2854.63|2855.06|2855.06|2855.06|2855.06|2854.63|2854.63|0
1642157190000|2022-01-14 10:46:30|2855.13|2855.13|2855.91|2855.91|2855.98|2855.98|2855.13|2855.13|0
1642157200000|2022-01-14 10:46:40|2856.15|2856.15|2856.15|2856.15|2856.15|2856.15|2856.15|2856.15|0
1642157210000|2022-01-14 10:46:50|2856.01|2856.01|2855.94|2855.94|2856.01|2856.01|2855.94|2855.94|0
1642157220000|2022-01-14 10:47:00|2855.62|2855.62|2855.62|2855.62|2855.62|2855.62|2855.62|2855.62|0
1642157250000|2022-01-14 10:47:30|2855.91|2855.91|2856.33|2856.33|2856.62|2856.62|2855.91|2855.91|0
1642157260000|2022-01-14 10:47:40|2856.41|2856.41|2856.26|2856.26|2856.41|2856.41|2856.19|2856.19|0
1642157270000|2022-01-14 10:47:50|2856.41|2856.41|2856.41|2856.41|2856.41|2856.41|2856.41|2856.41|0
1642157280000|2022-01-14 10:48:00|2856.62|2856.62|2856.62|2856.62|2856.62|2856.62|2856.62|2856.62|0
1642157290000|2022-01-14 10:48:10|2856.48|2856.48|2856.57|2856.57|2856.57|2856.57|2856.25|2856.25|0
1642157300000|2022-01-14 10:48:20|2856.63|2856.63|2856.63|2856.63|2856.63|2856.63|2856.63|2856.63|0
1642157310000|2022-01-14 10:48:30|2856.9|2856.9|2856.9|2856.9|2856.9|2856.9|2856.82|2856.82|0
1642157320000|2022-01-14 10:48:40|2856.77|2856.77|2856.77|2856.77|2856.77|2856.77|2856.77|2856.77|0
1642157380000|2022-01-14 10:49:40|2856.62|2856.62|2855.74|2855.74|2856.62|2856.62|2855.74|2855.74|0
1642157390000|2022-01-14 10:49:50|2855.6|2855.6|2855.6|2855.6|2855.6|2855.6|2855.6|2855.6|0
1642157400000|2022-01-14 10:50:00|2855.48|2855.48|2855.6|2855.6|2855.6|2855.6|2855.48|2855.48|0
1642157440000|2022-01-14 10:50:40|2855.53|2855.53|2855.53|2855.53|2855.53|2855.53|2855.53|2855.53|0
1642157470000|2022-01-14 10:51:10|2855.22|2855.22|2855.22|2855.22|2855.22|2855.22|2855.22|2855.22|0
1642157480000|2022-01-14 10:51:20|2855.38|2855.38|2855.32|2855.32|2855.38|2855.38|2855.32|2855.32|0
1642157500000|2022-01-14 10:51:40|2855.25|2855.25|2855.15|2855.15|2855.25|2855.25|2855.15|2855.15|0
1642157520000|2022-01-14 10:52:00|2855.23|2855.23|2855.19|2855.19|2855.23|2855.23|2855.19|2855.19|0
1642157560000|2022-01-14 10:52:40|2855.34|2855.34|2855.34|2855.34|2855.34|2855.34|2855.34|2855.34|0
1642157590000|2022-01-14 10:53:10|2855.19|2855.19|2855.19|2855.19|2855.19|2855.19|2855.19|2855.19|0
1642157640000|2022-01-14 10:54:00|2854.73|2854.73|2854.18|2854.18|2854.73|2854.73|2854.18|2854.18|0
1642157650000|2022-01-14 10:54:10|2854.31|2854.31|2854.47|2854.47|2854.47|2854.47|2854.31|2854.31|0
1642157660000|2022-01-14 10:54:20|2854.34|2854.34|2854.34|2854.34|2854.34|2854.34|2854.34|2854.34|0
1642157680000|2022-01-14 10:54:40|2854.26|2854.26|2854.36|2854.36|2854.36|2854.36|2854.22|2854.22|0
1642157690000|2022-01-14 10:54:50|2854.52|2854.52|2854.59|2854.59|2854.65|2854.65|2854.52|2854.52|0
1642157700000|2022-01-14 10:55:00|2854.75|2854.75|2854.74|2854.74|2854.9|2854.9|2854.74|2854.74|0
1642157720000|2022-01-14 10:55:20|2854.6|2854.6|2854.6|2854.6|2854.6|2854.6|2854.6|2854.6|0
1642157730000|2022-01-14 10:55:30|2854.53|2854.53|2854.53|2854.53|2854.53|2854.53|2854.53|2854.53|0
1642157770000|2022-01-14 10:56:10|2854.62|2854.62|2854.62|2854.62|2854.62|2854.62|2854.62|2854.62|0
1642157780000|2022-01-14 10:56:20|2854.78|2854.78|2854.78|2854.78|2854.78|2854.78|2854.78|2854.78|0
1642157790000|2022-01-14 10:56:30|2854.94|2854.94|2854.94|2854.94|2854.94|2854.94|2854.94|2854.94|0
1642157800000|2022-01-14 10:56:40|2854.8|2854.8|2854.8|2854.8|2854.8|2854.8|2854.8|2854.8|0
1642157810000|2022-01-14 10:56:50|2854.95|2854.95|2854.8|2854.8|2854.95|2854.95|2854.8|2854.8|0
1642157830000|2022-01-14 10:57:10|2854.66|2854.66|2854.52|2854.52|2854.66|2854.66|2854.52|2854.52|0
1642157840000|2022-01-14 10:57:20|2854.48|2854.48|2854.48|2854.48|2854.48|2854.48|2854.48|2854.48|0
1642157860000|2022-01-14 10:57:40|2854.55|2854.55|2854.55|2854.55|2854.55|2854.55|2854.55|2854.55|0
1642157880000|2022-01-14 10:58:00|2854.59|2854.59|2854.59|2854.59|2854.59|2854.59|2854.59|2854.59|0
1642157890000|2022-01-14 10:58:10|2854.43|2854.43|2854.43|2854.43|2854.43|2854.43|2854.43|2854.43|0
1642157930000|2022-01-14 10:58:50|2854.3|2854.3|2854.03|2854.03|2854.3|2854.3|2854.03|2854.03|0
1642157940000|2022-01-14 10:59:00|2853.97|2853.97|2853.83|2853.83|2853.97|2853.97|2853.54|2853.54|0
1642157950000|2022-01-14 10:59:10|2853.9|2853.9|2853.97|2853.97|2853.97|2853.97|2853.9|2853.9|0
1642157960000|2022-01-14 10:59:20|2853.74|2853.74|2853.74|2853.74|2853.74|2853.74|2853.74|2853.74|0
1642157970000|2022-01-14 10:59:30|2853.88|2853.88|2853.88|2853.88|2853.88|2853.88|2853.88|2853.88|0
1642157990000|2022-01-14 10:59:50|2853.94|2853.94|2853.94|2853.94|2853.94|2853.94|2853.94|2853.94|0
1642158000000|2022-01-14 11:00:00|2854.02|2854.02|2853.95|2853.95|2854.02|2854.02|2853.95|2853.95|0
1642158010000|2022-01-14 11:00:10|2853.88|2853.88|2853.97|2853.97|2853.97|2853.97|2853.74|2853.74|0
1642158020000|2022-01-14 11:00:20|2854.13|2854.13|2854.47|2854.47|2854.47|2854.47|2854.13|2854.13|0
1642158040000|2022-01-14 11:00:40|2854.6|2854.6|2854.6|2854.6|2854.6|2854.6|2854.6|2854.6|0
1642158120000|2022-01-14 11:02:00|2854.64|2854.64|2854.64|2854.64|2854.64|2854.64|2854.64|2854.64|0
1642158140000|2022-01-14 11:02:20|2854.77|2854.77|2854.77|2854.77|2854.77|2854.77|2854.77|2854.77|0
1642158160000|2022-01-14 11:02:40|2854.61|2854.61|2854.72|2854.72|2854.72|2854.72|2854.56|2854.56|0
1642158170000|2022-01-14 11:02:50|2855.08|2855.08|2854.79|2854.79|2855.08|2855.08|2854.79|2854.79|0
1642158180000|2022-01-14 11:03:00|2854.85|2854.85|2855.21|2855.21|2855.21|2855.21|2854.85|2854.85|0
1642158190000|2022-01-14 11:03:10|2855.32|2855.32|2855.55|2855.55|2855.55|2855.55|2855.32|2855.32|0
1642158200000|2022-01-14 11:03:20|2855.67|2855.67|2855.8|2855.8|2855.8|2855.8|2855.67|2855.67|0
1642158210000|2022-01-14 11:03:30|2855.92|2855.92|2855.92|2855.92|2856.1|2856.1|2855.92|2855.92|0
1642158220000|2022-01-14 11:03:40|2855.8|2855.8|2855.73|2855.73|2855.8|2855.8|2855.73|2855.73|0
1642158230000|2022-01-14 11:03:50|2855.61|2855.61|2855.61|2855.61|2855.61|2855.61|2855.61|2855.61|0
1642158240000|2022-01-14 11:04:00|2855.68|2855.68|2855.81|2855.81|2855.87|2855.87|2855.68|2855.68|0
1642158260000|2022-01-14 11:04:20|2855.65|2855.65|2855.65|2855.65|2855.65|2855.65|2855.65|2855.65|0
1642158280000|2022-01-14 11:04:40|2855.54|2855.54|2855.35|2855.35|2855.54|2855.54|2855.35|2855.35|0
1642158290000|2022-01-14 11:04:50|2855.28|2855.28|2855.58|2855.58|2855.7|2855.7|2855.28|2855.28|0
1642158300000|2022-01-14 11:05:00|2855.47|2855.47|2855.52|2855.52|2855.52|2855.52|2855.46|2855.46|0
1642158320000|2022-01-14 11:05:20|2855.72|2855.72|2855.6|2855.6|2855.72|2855.72|2855.6|2855.6|0
1642158330000|2022-01-14 11:05:30|2855.71|2855.71|2855.71|2855.71|2855.71|2855.71|2855.71|2855.71|0
1642158340000|2022-01-14 11:05:40|2855.87|2855.87|2855.85|2855.85|2856.01|2856.01|2855.85|2855.85|0
1642158350000|2022-01-14 11:05:50|2856.01|2856.01|2855.85|2855.85|2856.01|2856.01|2855.85|2855.85|0
1642158360000|2022-01-14 11:06:00|2855.91|2855.91|2855.91|2855.91|2855.91|2855.91|2855.91|2855.91|0
1642158370000|2022-01-14 11:06:10|2855.98|2855.98|2855.98|2855.98|2855.98|2855.98|2855.98|2855.98|0
1642158380000|2022-01-14 11:06:20|2855.83|2855.83|2855.83|2855.83|2855.83|2855.83|2855.83|2855.83|0
1642158390000|2022-01-14 11:06:30|2855.76|2855.76|2855.76|2855.76|2855.76|2855.76|2855.76|2855.76|0
1642158400000|2022-01-14 11:06:40|2855.9|2855.9|2855.9|2855.9|2855.9|2855.9|2855.9|2855.9|0
1642158440000|2022-01-14 11:07:20|2856.03|2856.03|2856.03|2856.03|2856.03|2856.03|2856.03|2856.03|0
1642158450000|2022-01-14 11:07:30|2855.85|2855.85|2855.59|2855.59|2855.85|2855.85|2855.53|2855.53|0
1642158460000|2022-01-14 11:07:40|2855.43|2855.43|2855.55|2855.55|2855.55|2855.55|2855.43|2855.43|0
1642158480000|2022-01-14 11:08:00|2855.67|2855.67|2855.61|2855.61|2855.73|2855.73|2855.61|2855.61|0
1642158490000|2022-01-14 11:08:10|2855.67|2855.67|2855.67|2855.67|2855.67|2855.67|2855.67|2855.67|0
1642158560000|2022-01-14 11:09:20|2855.8|2855.8|2856.08|2856.08|2856.08|2856.08|2855.8|2855.8|0
1642158570000|2022-01-14 11:09:30|2856.2|2856.2|2856.65|2856.65|2856.65|2856.65|2856.2|2856.2|0
1642158590000|2022-01-14 11:09:50|2856.51|2856.51|2856.55|2856.55|2856.66|2856.66|2856.44|2856.44|0
1642158600000|2022-01-14 11:10:00|2856.44|2856.44|2855.87|2855.87|2856.44|2856.44|2855.87|2855.87|0
1642158610000|2022-01-14 11:10:10|2856.19|2856.19|2856.19|2856.19|2856.19|2856.19|2856.19|2856.19|0
1642158620000|2022-01-14 11:10:20|2856.31|2856.31|2856.27|2856.27|2856.31|2856.31|2856.27|2856.27|0
1642158630000|2022-01-14 11:10:30|2856.4|2856.4|2856.34|2856.34|2856.52|2856.52|2856.3|2856.3|0
1642158640000|2022-01-14 11:10:40|2856.12|2856.12|2855.98|2855.98|2856.12|2856.12|2855.98|2855.98|0
1642158660000|2022-01-14 11:11:00|2855.5|2855.5|2855.66|2855.66|2855.66|2855.66|2855.5|2855.5|0
1642158670000|2022-01-14 11:11:10|2855.8|2855.8|2855.57|2855.57|2855.8|2855.8|2855.57|2855.57|0
1642158680000|2022-01-14 11:11:20|2855.68|2855.68|2855.68|2855.68|2855.68|2855.68|2855.68|2855.68|0
1642158690000|2022-01-14 11:11:30|2855.65|2855.65|2855.79|2855.79|2855.92|2855.92|2855.65|2855.65|0
1642158710000|2022-01-14 11:11:50|2855.66|2855.66|2855.66|2855.66|2855.66|2855.66|2855.66|2855.66|0
1642158720000|2022-01-14 11:12:00|2855.32|2855.32|2855.32|2855.32|2855.32|2855.32|2855.32|2855.32|0
1642158740000|2022-01-14 11:12:20|2855.81|2855.81|2855.69|2855.69|2855.81|2855.81|2855.69|2855.69|0
1642158750000|2022-01-14 11:12:30|2855.81|2855.81|2856.12|2856.12|2856.23|2856.23|2855.81|2855.81|0
1642158760000|2022-01-14 11:12:40|2856.19|2856.19|2856.19|2856.19|2856.19|2856.19|2856.19|2856.19|0
1642158770000|2022-01-14 11:12:50|2856.41|2856.41|2856.6|2856.6|2856.6|2856.6|2856.41|2856.41|0
1642158780000|2022-01-14 11:13:00|2856.97|2856.97|2856.88|2856.88|2856.97|2856.97|2856.81|2856.81|0
1642158790000|2022-01-14 11:13:10|2857.13|2857.13|2856.88|2856.88|2857.13|2857.13|2856.88|2856.88|0
1642158810000|2022-01-14 11:13:30|2856.95|2856.95|2857.02|2857.02|2857.02|2857.02|2856.95|2856.95|0
1642158820000|2022-01-14 11:13:40|2857.15|2857.15|2857.15|2857.15|2857.15|2857.15|2857.15|2857.15|0
1642158840000|2022-01-14 11:14:00|2857.02|2857.02|2857.02|2857.02|2857.02|2857.02|2857.02|2857.02|0
1642158850000|2022-01-14 11:14:10|2857.09|2857.09|2857.12|2857.12|2857.12|2857.12|2857.09|2857.09|0
1642158870000|2022-01-14 11:14:30|2857|2857|2856.81|2856.81|2857.06|2857.06|2856.81|2856.81|0
1642158890000|2022-01-14 11:14:50|2856.68|2856.68|2856.53|2856.53|2856.68|2856.68|2856.53|2856.53|0
1642158900000|2022-01-14 11:15:00|2856.37|2856.37|2856.45|2856.45|2856.45|2856.45|2856.37|2856.37|0
1642158920000|2022-01-14 11:15:20|2856.69|2856.69|2856.69|2856.69|2856.69|2856.69|2856.69|2856.69|0
1642158930000|2022-01-14 11:15:30|2856.76|2856.76|2856.76|2856.76|2856.76|2856.76|2856.76|2856.76|0
1642158980000|2022-01-14 11:16:20|2856.64|2856.64|2856.52|2856.52|2856.64|2856.64|2856.52|2856.52|0
1642159000000|2022-01-14 11:16:40|2856.39|2856.39|2856.33|2856.33|2856.39|2856.39|2856.33|2856.33|0
1642159020000|2022-01-14 11:17:00|2856.45|2856.45|2855.95|2855.95|2856.71|2856.71|2855.82|2855.82|0
1642159030000|2022-01-14 11:17:10|2856.09|2856.09|2855.93|2855.93|2856.09|2856.09|2855.93|2855.93|0
1642159040000|2022-01-14 11:17:20|2855.66|2855.66|2854.69|2854.69|2855.66|2855.66|2854.69|2854.69|0
1642159050000|2022-01-14 11:17:30|2854.8|2854.8|2854.59|2854.59|2854.8|2854.8|2854.59|2854.59|0
1642159060000|2022-01-14 11:17:40|2854.43|2854.43|2854.43|2854.43|2854.43|2854.43|2854.43|2854.43|0
1642159070000|2022-01-14 11:17:50|2854.51|2854.51|2854.51|2854.51|2854.51|2854.51|2854.51|2854.51|0
1642159080000|2022-01-14 11:18:00|2853.73|2853.73|2853.73|2853.73|2853.73|2853.73|2853.73|2853.73|0
1642159090000|2022-01-14 11:18:10|2853.85|2853.85|2853.85|2853.85|2853.85|2853.85|2853.85|2853.85|0
1642159100000|2022-01-14 11:18:20|2854.07|2854.07|2854.07|2854.07|2854.18|2854.18|2854.07|2854.07|0
1642159110000|2022-01-14 11:18:30|2853.76|2853.76|2853.76|2853.76|2853.76|2853.76|2853.76|2853.76|0
1642159130000|2022-01-14 11:18:50|2854.07|2854.07|2854.07|2854.07|2854.07|2854.07|2854.07|2854.07|0
1642159140000|2022-01-14 11:19:00|2854.15|2854.15|2854.15|2854.15|2854.15|2854.15|2854.15|2854.15|0
1642159200000|2022-01-14 11:20:00|2854.03|2854.03|2854.27|2854.27|2854.27|2854.27|2854.03|2854.03|0
1642159220000|2022-01-14 11:20:20|2854.2|2854.2|2854.27|2854.27|2854.27|2854.27|2854.2|2854.2|0
1642159230000|2022-01-14 11:20:30|2854.39|2854.39|2854.52|2854.52|2854.52|2854.52|2854.39|2854.39|0
1642159250000|2022-01-14 11:20:50|2854.56|2854.56|2854.59|2854.59|2854.59|2854.59|2854.56|2854.56|0
1642159270000|2022-01-14 11:21:10|2854.65|2854.65|2854.65|2854.65|2854.65|2854.65|2854.65|2854.65|0
1642159300000|2022-01-14 11:21:40|2854.58|2854.58|2854.58|2854.58|2854.58|2854.58|2854.58|2854.58|0
1642159310000|2022-01-14 11:21:50|2854.74|2854.74|2854.68|2854.68|2854.74|2854.74|2854.62|2854.62|0
1642159320000|2022-01-14 11:22:00|2854.5|2854.5|2854.12|2854.12|2854.5|2854.5|2854.12|2854.12|0
1642159330000|2022-01-14 11:22:10|2853.97|2853.97|2853.83|2853.83|2853.97|2853.97|2853.83|2853.83|0
1642159350000|2022-01-14 11:22:30|2853.71|2853.71|2853.71|2853.71|2853.71|2853.71|2853.71|2853.71|0
1642159360000|2022-01-14 11:22:40|2853.39|2853.39|2852.93|2852.93|2853.39|2853.39|2852.93|2852.93|0
1642159370000|2022-01-14 11:22:50|2853.06|2853.06|2853.06|2853.06|2853.06|2853.06|2853.06|2853.06|0
1642159380000|2022-01-14 11:23:00|2852.93|2852.93|2852.81|2852.81|2853.18|2853.18|2852.81|2852.81|0
1642159390000|2022-01-14 11:23:10|2852.69|2852.69|2852.7|2852.7|2852.7|2852.7|2852.55|2852.55|0
1642159410000|2022-01-14 11:23:30|2852.56|2852.56|2852.67|2852.67|2852.67|2852.67|2852.53|2852.53|0
1642159420000|2022-01-14 11:23:40|2852.74|2852.74|2852.95|2852.95|2852.95|2852.95|2852.74|2852.74|0
1642159430000|2022-01-14 11:23:50|2852.64|2852.64|2852.64|2852.64|2852.64|2852.64|2852.64|2852.64|0
1642159440000|2022-01-14 11:24:00|2852.57|2852.57|2851.98|2851.98|2852.57|2852.57|2851.98|2851.98|0
1642159450000|2022-01-14 11:24:10|2851.85|2851.85|2851.73|2851.73|2851.85|2851.85|2851.73|2851.73|0
1642159460000|2022-01-14 11:24:20|2851.84|2851.84|2851.84|2851.84|2851.84|2851.84|2851.84|2851.84|0
1642159480000|2022-01-14 11:24:40|2851.78|2851.78|2851.51|2851.51|2851.78|2851.78|2851.51|2851.51|0
1642159500000|2022-01-14 11:25:00|2851.59|2851.59|2851.59|2851.59|2851.59|2851.59|2851.59|2851.59|0
1642159530000|2022-01-14 11:25:30|2851.52|2851.52|2851.59|2851.59|2851.59|2851.59|2851.52|2851.52|0
1642159570000|2022-01-14 11:26:10|2851.52|2851.52|2851.52|2851.52|2851.52|2851.52|2851.52|2851.52|0
1642159580000|2022-01-14 11:26:20|2851.46|2851.46|2851.46|2851.46|2851.46|2851.46|2851.46|2851.46|0
1642159590000|2022-01-14 11:26:30|2851.62|2851.62|2851.62|2851.62|2851.62|2851.62|2851.62|2851.62|0
1642159600000|2022-01-14 11:26:40|2853.11|2853.11|2853.25|2853.25|2853.27|2853.27|2852.88|2852.88|0
1642159610000|2022-01-14 11:26:50|2853.36|2853.36|2853.03|2853.03|2853.36|2853.36|2853.03|2853.03|0
1642159620000|2022-01-14 11:27:00|2853.16|2853.16|2853.05|2853.05|2853.16|2853.16|2853.05|2853.05|0
1642159650000|2022-01-14 11:27:30|2852.98|2852.98|2852.98|2852.98|2852.98|2852.98|2852.98|2852.98|0
1642159680000|2022-01-14 11:28:00|2853.25|2853.25|2853.39|2853.39|2853.39|2853.39|2853.25|2853.25|0
1642159690000|2022-01-14 11:28:10|2853.51|2853.51|2853.39|2853.39|2853.51|2853.51|2853.39|2853.39|0
1642159710000|2022-01-14 11:28:30|2853.07|2853.07|2852.95|2852.95|2853.07|2853.07|2852.79|2852.79|0
1642159720000|2022-01-14 11:28:40|2853.08|2853.08|2853.12|2853.12|2853.19|2853.19|2853.08|2853.08|0
1642159730000|2022-01-14 11:28:50|2853.25|2853.25|2853.25|2853.25|2853.25|2853.25|2853.25|2853.25|0
1642159740000|2022-01-14 11:29:00|2853.13|2853.13|2853.2|2853.2|2853.35|2853.35|2853.13|2853.13|0
1642159760000|2022-01-14 11:29:20|2853.24|2853.24|2853.09|2853.09|2853.24|2853.24|2853.09|2853.09|0
1642159770000|2022-01-14 11:29:30|2853.02|2853.02|2853.02|2853.02|2853.02|2853.02|2853.02|2853.02|0
1642159780000|2022-01-14 11:29:40|2852.94|2852.94|2852.94|2852.94|2852.94|2852.94|2852.94|2852.94|0
1642159790000|2022-01-14 11:29:50|2852.88|2852.88|2852.88|2852.88|2852.88|2852.88|2852.88|2852.88|0
1642159800000|2022-01-14 11:30:00|2852.95|2852.95|2853.01|2853.01|2853.01|2853.01|2852.95|2852.95|0
1642159810000|2022-01-14 11:30:10|2852.9|2852.9|2852.9|2852.9|2853.12|2853.12|2852.69|2852.69|0
1642159820000|2022-01-14 11:30:20|2852.68|2852.68|2852.57|2852.57|2852.68|2852.68|2852.57|2852.57|0
1642159830000|2022-01-14 11:30:30|2852.51|2852.51|2852.51|2852.51|2852.51|2852.51|2852.51|2852.51|0
1642159850000|2022-01-14 11:30:50|2852.57|2852.57|2852.44|2852.44|2852.57|2852.57|2852.33|2852.33|0
1642159900000|2022-01-14 11:31:40|2852.59|2852.59|2852.44|2852.44|2852.59|2852.59|2852.44|2852.44|0
1642159940000|2022-01-14 11:32:20|2852.37|2852.37|2852.37|2852.37|2852.37|2852.37|2852.37|2852.37|0
1642159950000|2022-01-14 11:32:30|2852.3|2852.3|2852.3|2852.3|2852.3|2852.3|2852.3|2852.3|0
1642159960000|2022-01-14 11:32:40|2851.98|2851.98|2851.98|2851.98|2851.98|2851.98|2851.98|2851.98|0
1642159970000|2022-01-14 11:32:50|2852.14|2852.14|2852.62|2852.62|2852.94|2852.94|2852.14|2852.14|0
1642159980000|2022-01-14 11:33:00|2852.69|2852.69|2852.36|2852.36|2853|2853|2852.3|2852.3|0
1642159990000|2022-01-14 11:33:10|2852.32|2852.32|2852.32|2852.32|2852.32|2852.32|2852.32|2852.32|0
1642160000000|2022-01-14 11:33:20|2852.43|2852.43|2852.74|2852.74|2852.74|2852.74|2852.43|2852.43|0
1642160030000|2022-01-14 11:33:50|2852.86|2852.86|2852.99|2852.99|2852.99|2852.99|2852.86|2852.86|0
1642160040000|2022-01-14 11:34:00|2853.11|2853.11|2853|2853|2853.11|2853.11|2852.77|2852.77|0
1642160050000|2022-01-14 11:34:10|2853.11|2853.11|2853.22|2853.22|2853.22|2853.22|2853.11|2853.11|0
1642160060000|2022-01-14 11:34:20|2853.11|2853.11|2852.49|2852.49|2853.11|2853.11|2852.49|2852.49|0
1642160070000|2022-01-14 11:34:30|2852.6|2852.6|2852.6|2852.6|2852.6|2852.6|2852.6|2852.6|0
1642160090000|2022-01-14 11:34:50|2852.71|2852.71|2852.58|2852.58|2852.71|2852.71|2852.58|2852.58|0
1642160100000|2022-01-14 11:35:00|2852.34|2852.34|2852.27|2852.27|2852.4|2852.4|2852.27|2852.27|0
1642160110000|2022-01-14 11:35:10|2852.16|2852.16|2852.2|2852.2|2852.2|2852.2|2851.94|2851.94|0
1642160120000|2022-01-14 11:35:20|2852.14|2852.14|2852.14|2852.14|2852.14|2852.14|2852.14|2852.14|0
1642160150000|2022-01-14 11:35:50|2852.22|2852.22|2852.22|2852.22|2852.22|2852.22|2852.22|2852.22|0
1642160170000|2022-01-14 11:36:10|2851.88|2851.88|2852.16|2852.16|2852.16|2852.16|2851.73|2851.73|0
1642160180000|2022-01-14 11:36:20|2851.92|2851.92|2851.67|2851.67|2851.92|2851.92|2851.67|2851.67|0
1642160190000|2022-01-14 11:36:30|2851.63|2851.63|2851.94|2851.94|2851.94|2851.94|2851.59|2851.59|0
1642160200000|2022-01-14 11:36:40|2852.06|2852.06|2852.06|2852.06|2852.06|2852.06|2852.06|2852.06|0
1642160220000|2022-01-14 11:37:00|2851.95|2851.95|2851.95|2851.95|2851.95|2851.95|2851.95|2851.95|0
1642160230000|2022-01-14 11:37:10|2852.06|2852.06|2852.06|2852.06|2852.06|2852.06|2852.06|2852.06|0
1642160250000|2022-01-14 11:37:30|2851.94|2851.94|2851.68|2851.68|2851.94|2851.94|2851.68|2851.68|0
1642160270000|2022-01-14 11:37:50|2852.15|2852.15|2852.15|2852.15|2852.15|2852.15|2852.07|2852.07|0
1642160310000|2022-01-14 11:38:30|2852.31|2852.31|2852.46|2852.46|2852.46|2852.46|2852.31|2852.31|0
1642160320000|2022-01-14 11:38:40|2852.78|2852.78|2852.78|2852.78|2852.78|2852.78|2852.78|2852.78|0
1642160330000|2022-01-14 11:38:50|2852.62|2852.62|2852.62|2852.62|2852.62|2852.62|2852.62|2852.62|0
1642160340000|2022-01-14 11:39:00|2852.41|2852.41|2852.15|2852.15|2852.47|2852.47|2851.86|2851.86|0
1642160350000|2022-01-14 11:39:10|2852.37|2852.37|2852.48|2852.48|2852.48|2852.48|2852.37|2852.37|0
1642160360000|2022-01-14 11:39:20|2852.34|2852.34|2852.34|2852.34|2852.34|2852.34|2852.34|2852.34|0
1642160380000|2022-01-14 11:39:40|2852.21|2852.21|2852.32|2852.32|2852.47|2852.47|2852.21|2852.21|0
1642160390000|2022-01-14 11:39:50|2852.19|2852.19|2852.19|2852.19|2852.19|2852.19|2852.19|2852.19|0
1642160410000|2022-01-14 11:40:10|2851.88|2851.88|2851.73|2851.73|2851.88|2851.88|2851.73|2851.73|0
1642160420000|2022-01-14 11:40:20|2851.84|2851.84|2851.97|2851.97|2851.97|2851.97|2851.84|2851.84|0
1642160440000|2022-01-14 11:40:40|2852.03|2852.03|2852.16|2852.16|2852.16|2852.16|2852.03|2852.03|0
1642160450000|2022-01-14 11:40:50|2852.09|2852.09|2852.09|2852.09|2852.09|2852.09|2852.09|2852.09|0
1642160460000|2022-01-14 11:41:00|2851.96|2851.96|2851.96|2851.96|2851.96|2851.96|2851.96|2851.96|0
1642160470000|2022-01-14 11:41:10|2852.02|2852.02|2851.95|2851.95|2852.02|2852.02|2851.95|2851.95|0
1642160490000|2022-01-14 11:41:30|2851.88|2851.88|2851.81|2851.81|2851.88|2851.88|2851.81|2851.81|0
1642160500000|2022-01-14 11:41:40|2851.88|2851.88|2851.84|2851.84|2851.96|2851.96|2851.84|2851.84|0
1642160520000|2022-01-14 11:42:00|2852.03|2852.03|2850.79|2850.79|2852.03|2852.03|2850.79|2850.79|0
1642160560000|2022-01-14 11:42:40|2851.01|2851.01|2851.01|2851.01|2851.01|2851.01|2851.01|2851.01|0
1642160570000|2022-01-14 11:42:50|2850.96|2850.96|2850.77|2850.77|2850.96|2850.96|2850.7|2850.7|0
1642160580000|2022-01-14 11:43:00|2850.8|2850.8|2850.88|2850.88|2850.88|2850.88|2850.73|2850.73|0
1642160590000|2022-01-14 11:43:10|2851.02|2851.02|2851.73|2851.73|2851.73|2851.73|2851.02|2851.02|0
1642160600000|2022-01-14 11:43:20|2851.86|2851.86|2852.19|2852.19|2852.19|2852.19|2851.86|2851.86|0
1642160610000|2022-01-14 11:43:30|2852.25|2852.25|2852.25|2852.25|2852.25|2852.25|2852.25|2852.25|0
1642160630000|2022-01-14 11:43:50|2852.36|2852.36|2851.87|2851.87|2852.36|2852.36|2851.87|2851.87|0
1642160640000|2022-01-14 11:44:00|2851.94|2851.94|2852.13|2852.13|2852.25|2852.25|2851.94|2851.94|0
1642160650000|2022-01-14 11:44:10|2852.25|2852.25|2851.87|2851.87|2852.25|2852.25|2851.87|2851.87|0
1642160660000|2022-01-14 11:44:20|2851.63|2851.63|2851.63|2851.63|2851.75|2851.75|2851.38|2851.38|0
1642160670000|2022-01-14 11:44:30|2851.87|2851.87|2851.76|2851.76|2851.87|2851.87|2851.76|2851.76|0
1642160690000|2022-01-14 11:44:50|2851.44|2851.44|2851.44|2851.44|2851.44|2851.44|2851.44|2851.44|0
1642160700000|2022-01-14 11:45:00|2851.51|2851.51|2851.26|2851.26|2851.51|2851.51|2851.26|2851.26|0
1642160710000|2022-01-14 11:45:10|2851.33|2851.33|2851.82|2851.82|2851.82|2851.82|2851.33|2851.33|0
1642160720000|2022-01-14 11:45:20|2851.71|2851.71|2851.71|2851.71|2851.71|2851.71|2851.71|2851.71|0
1642160730000|2022-01-14 11:45:30|2851.55|2851.55|2851.55|2851.55|2851.55|2851.55|2851.55|2851.55|0
1642160740000|2022-01-14 11:45:40|2851.62|2851.62|2851.62|2851.62|2851.62|2851.62|2851.62|2851.62|0
1642160750000|2022-01-14 11:45:50|2851.56|2851.56|2851.52|2851.52|2851.56|2851.56|2851.52|2851.52|0
1642160770000|2022-01-14 11:46:10|2851.4|2851.4|2851.56|2851.56|2851.56|2851.56|2851.4|2851.4|0
1642160780000|2022-01-14 11:46:20|2851.62|2851.62|2851.62|2851.62|2851.62|2851.62|2851.62|2851.62|0
1642160820000|2022-01-14 11:47:00|2851.29|2851.29|2851.23|2851.23|2851.29|2851.29|2851.23|2851.23|0
1642160840000|2022-01-14 11:47:20|2851.09|2851.09|2851.09|2851.09|2851.09|2851.09|2851.09|2851.09|0
1642160850000|2022-01-14 11:47:30|2851.15|2851.15|2851.15|2851.15|2851.15|2851.15|2851.15|2851.15|0
1642160860000|2022-01-14 11:47:40|2851.37|2851.37|2851.37|2851.37|2851.37|2851.37|2851.37|2851.37|0
1642160900000|2022-01-14 11:48:20|2851.24|2851.24|2851.24|2851.24|2851.24|2851.24|2851.24|2851.24|0
1642160920000|2022-01-14 11:48:40|2850.9|2850.9|2851.21|2851.21|2851.21|2851.21|2850.9|2850.9|0
1642160930000|2022-01-14 11:48:50|2851.28|2851.28|2851.28|2851.28|2851.28|2851.28|2851.28|2851.28|0
1642160940000|2022-01-14 11:49:00|2851.61|2851.61|2851.73|2851.73|2851.73|2851.73|2851.61|2851.61|0
1642160950000|2022-01-14 11:49:10|2851.62|2851.62|2851.79|2851.79|2851.79|2851.79|2851.62|2851.62|0
1642160960000|2022-01-14 11:49:20|2851.76|2851.76|2852.04|2852.04|2852.04|2852.04|2851.76|2851.76|0
1642160970000|2022-01-14 11:49:30|2851.82|2851.82|2851.93|2851.93|2851.93|2851.93|2851.82|2851.82|0
1642161000000|2022-01-14 11:50:00|2851.97|2851.97|2852.36|2852.36|2852.36|2852.36|2851.97|2851.97|0
1642161040000|2022-01-14 11:50:40|2852.18|2852.18|2852.18|2852.18|2852.18|2852.18|2852.18|2852.18|0
1642161050000|2022-01-14 11:50:50|2852.3|2852.3|2852.3|2852.3|2852.3|2852.3|2852.3|2852.3|0
1642161080000|2022-01-14 11:51:20|2852.36|2852.36|2852.36|2852.36|2852.36|2852.36|2852.36|2852.36|0
1642161090000|2022-01-14 11:51:30|2852.28|2852.28|2852.28|2852.28|2852.28|2852.28|2852.28|2852.28|0
1642161120000|2022-01-14 11:52:00|2852.41|2852.41|2852.34|2852.34|2852.41|2852.41|2852.34|2852.34|0
1642161130000|2022-01-14 11:52:10|2852.21|2852.21|2852.27|2852.27|2852.27|2852.27|2852.15|2852.15|0
1642161160000|2022-01-14 11:52:40|2852.12|2852.12|2852.12|2852.12|2852.12|2852.12|2852.12|2852.12|0
1642161170000|2022-01-14 11:52:50|2852.27|2852.27|2852.27|2852.27|2852.27|2852.27|2852.27|2852.27|0
1642161180000|2022-01-14 11:53:00|2852.2|2852.2|2852.2|2852.2|2852.2|2852.2|2852.2|2852.2|0
1642161200000|2022-01-14 11:53:20|2852.08|2852.08|2851.47|2851.47|2852.08|2852.08|2851.47|2851.47|0
1642161210000|2022-01-14 11:53:30|2851.36|2851.36|2851.51|2851.51|2851.72|2851.72|2851.36|2851.36|0
1642161220000|2022-01-14 11:53:40|2851.44|2851.44|2851.15|2851.15|2851.44|2851.44|2851.14|2851.14|0
1642161240000|2022-01-14 11:54:00|2851.07|2851.07|2851.07|2851.07|2851.07|2851.07|2851.07|2851.07|0
1642161250000|2022-01-14 11:54:10|2851.38|2851.38|2851.54|2851.54|2851.54|2851.54|2851.38|2851.38|0
1642161280000|2022-01-14 11:54:40|2851.65|2851.65|2851.65|2851.65|2851.65|2851.65|2851.65|2851.65|0
1642161290000|2022-01-14 11:54:50|2851.78|2851.78|2851.62|2851.62|2851.78|2851.78|2851.62|2851.62|0
1642161300000|2022-01-14 11:55:00|2851.58|2851.58|2851.58|2851.58|2851.58|2851.58|2851.58|2851.58|0
1642161310000|2022-01-14 11:55:10|2851.69|2851.69|2852.04|2852.04|2852.04|2852.04|2851.69|2851.69|0
1642161320000|2022-01-14 11:55:20|2852.19|2852.19|2852.55|2852.55|2852.55|2852.55|2852.19|2852.19|0
1642161350000|2022-01-14 11:55:50|2852.32|2852.32|2852.08|2852.08|2852.32|2852.32|2852.08|2852.08|0
1642161360000|2022-01-14 11:56:00|2852.21|2852.21|2851.97|2851.97|2852.21|2852.21|2851.97|2851.97|0
1642161370000|2022-01-14 11:56:10|2851.81|2851.81|2850.88|2850.88|2851.81|2851.81|2850.88|2850.88|0
1642161390000|2022-01-14 11:56:30|2850.81|2850.81|2850.81|2850.81|2850.81|2850.81|2850.81|2850.81|0
1642161410000|2022-01-14 11:56:50|2850.58|2850.58|2850.58|2850.58|2850.58|2850.58|2850.58|2850.58|0
1642161420000|2022-01-14 11:57:00|2850.98|2850.98|2850.98|2850.98|2850.98|2850.98|2850.98|2850.98|0
1642161440000|2022-01-14 11:57:20|2851.11|2851.11|2851.04|2851.04|2851.11|2851.11|2851.04|2851.04|0
1642161450000|2022-01-14 11:57:30|2851.15|2851.15|2851.15|2851.15|2851.15|2851.15|2851.15|2851.15|0
1642161460000|2022-01-14 11:57:40|2851.02|2851.02|2851.02|2851.02|2851.02|2851.02|2851.02|2851.02|0
1642161520000|2022-01-14 11:58:40|2851.15|2851.15|2851.57|2851.57|2851.57|2851.57|2851.15|2851.15|0
1642161530000|2022-01-14 11:58:50|2851.9|2851.9|2852.58|2852.58|2852.58|2852.58|2851.79|2851.79|0
1642161540000|2022-01-14 11:59:00|2852.7|2852.7|2853.15|2853.15|2853.15|2853.15|2852.7|2852.7|0
1642161550000|2022-01-14 11:59:10|2852.92|2852.92|2853|2853|2853.06|2853.06|2852.92|2852.92|0
1642161560000|2022-01-14 11:59:20|2852.92|2852.92|2852.86|2852.86|2852.99|2852.99|2852.8|2852.8|0
1642161570000|2022-01-14 11:59:30|2852.79|2852.79|2852.79|2852.79|2852.79|2852.79|2852.79|2852.79|0
1642161580000|2022-01-14 11:59:40|2852.85|2852.85|2853.2|2853.2|2853.2|2853.2|2852.79|2852.79|0
1642161590000|2022-01-14 11:59:50|2853.14|2853.14|2853.01|2853.01|2853.14|2853.14|2853.01|2853.01|0
1642161600000|2022-01-14 12:00:00|2852.89|2852.89|2852.91|2852.91|2852.91|2852.91|2852.75|2852.75|0
1642161610000|2022-01-14 12:00:10|2852.77|2852.77|2852.81|2852.81|2852.81|2852.81|2852.77|2852.77|0
1642161640000|2022-01-14 12:00:40|2852.74|2852.74|2852.74|2852.74|2852.74|2852.74|2852.74|2852.74|0
1642161660000|2022-01-14 12:01:00|2852.94|2852.94|2853.06|2853.06|2853.06|2853.06|2852.94|2852.94|0
1642161680000|2022-01-14 12:01:20|2852.79|2852.79|2852.6|2852.6|2852.79|2852.79|2852.6|2852.6|0
1642161690000|2022-01-14 12:01:30|2852.45|2852.45|2852.45|2852.45|2852.45|2852.45|2852.45|2852.45|0
1642161700000|2022-01-14 12:01:40|2852.22|2852.22|2852.22|2852.22|2852.22|2852.22|2852.22|2852.22|0
1642161720000|2022-01-14 12:02:00|2852.07|2852.07|2852.55|2852.55|2852.55|2852.55|2852.07|2852.07|0
1642161740000|2022-01-14 12:02:20|2852.44|2852.44|2852.61|2852.61|2852.61|2852.61|2852.36|2852.36|0
1642161750000|2022-01-14 12:02:30|2852.74|2852.74|2852.91|2852.91|2852.91|2852.91|2852.74|2852.74|0
1642161770000|2022-01-14 12:02:50|2852.75|2852.75|2852.68|2852.68|2852.75|2852.75|2852.68|2852.68|0
1642161780000|2022-01-14 12:03:00|2852.54|2852.54|2852.23|2852.23|2852.54|2852.54|2852.23|2852.23|0
1642161790000|2022-01-14 12:03:10|2852.35|2852.35|2852.48|2852.48|2852.48|2852.48|2852.35|2852.35|0
1642161800000|2022-01-14 12:03:20|2852.55|2852.55|2852.61|2852.61|2852.61|2852.61|2852.55|2852.55|0
1642161810000|2022-01-14 12:03:30|2852.68|2852.68|2852.1|2852.1|2852.75|2852.75|2852.1|2852.1|0
1642161820000|2022-01-14 12:03:40|2852.23|2852.23|2852.23|2852.23|2852.23|2852.23|2852.23|2852.23|0
1642161830000|2022-01-14 12:03:50|2852.3|2852.3|2852.36|2852.36|2852.36|2852.36|2852.3|2852.3|0
1642161840000|2022-01-14 12:04:00|2852.24|2852.24|2851.96|2851.96|2852.96|2852.96|2851.96|2851.96|0
1642161850000|2022-01-14 12:04:10|2852.33|2852.33|2852.42|2852.42|2852.48|2852.48|2852.33|2852.33|0
1642161860000|2022-01-14 12:04:20|2852.69|2852.69|2852.69|2852.69|2852.82|2852.82|2852.55|2852.55|0
1642161870000|2022-01-14 12:04:30|2852.61|2852.61|2852.4|2852.4|2852.61|2852.61|2852.4|2852.4|0
1642161880000|2022-01-14 12:04:40|2851.91|2851.91|2852.03|2852.03|2852.03|2852.03|2851.79|2851.79|0
1642161890000|2022-01-14 12:04:50|2851.7|2851.7|2851.59|2851.59|2851.7|2851.7|2851.59|2851.59|0
1642161900000|2022-01-14 12:05:00|2851.55|2851.55|2851.51|2851.51|2851.55|2851.55|2851.51|2851.51|0
1642161910000|2022-01-14 12:05:10|2851.43|2851.43|2851.39|2851.39|2851.43|2851.43|2851.39|2851.39|0
1642161920000|2022-01-14 12:05:20|2851.46|2851.46|2851.68|2851.68|2851.68|2851.68|2851.46|2851.46|0
1642161940000|2022-01-14 12:05:40|2851.56|2851.56|2851.56|2851.56|2851.56|2851.56|2851.56|2851.56|0
1642161990000|2022-01-14 12:06:30|2851.49|2851.49|2851.49|2851.49|2851.49|2851.49|2851.49|2851.49|0
1642162000000|2022-01-14 12:06:40|2851.38|2851.38|2851.49|2851.49|2851.49|2851.49|2851.38|2851.38|0
1642162020000|2022-01-14 12:07:00|2851.34|2851.34|2851.34|2851.34|2851.34|2851.34|2851.34|2851.34|0
1642162030000|2022-01-14 12:07:10|2851.23|2851.23|2851.16|2851.16|2851.23|2851.23|2851.16|2851.16|0
1642162050000|2022-01-14 12:07:30|2850.76|2850.76|2850.64|2850.64|2850.76|2850.76|2850.64|2850.64|0
1642162060000|2022-01-14 12:07:40|2850.7|2850.7|2850.36|2850.36|2850.7|2850.7|2850.36|2850.36|0
1642162080000|2022-01-14 12:08:00|2850.2|2850.2|2849.84|2849.84|2850.2|2850.2|2849.84|2849.84|0
1642162090000|2022-01-14 12:08:10|2849.59|2849.59|2848.84|2848.84|2849.59|2849.59|2848.84|2848.84|0
1642162100000|2022-01-14 12:08:20|2848.77|2848.77|2848.45|2848.45|2848.84|2848.84|2848.45|2848.45|0
1642162110000|2022-01-14 12:08:30|2848.33|2848.33|2848.34|2848.34|2848.34|2848.34|2848.18|2848.18|0
1642162120000|2022-01-14 12:08:40|2848.18|2848.18|2848.06|2848.06|2848.19|2848.19|2848.06|2848.06|0
1642162140000|2022-01-14 12:09:00|2847.98|2847.98|2847.98|2847.98|2847.98|2847.98|2847.98|2847.98|0
1642162160000|2022-01-14 12:09:20|2847.86|2847.86|2847.86|2847.86|2847.86|2847.86|2847.86|2847.86|0
1642162170000|2022-01-14 12:09:30|2847.92|2847.92|2847.98|2847.98|2847.98|2847.98|2847.92|2847.92|0
1642162180000|2022-01-14 12:09:40|2848.11|2848.11|2848.11|2848.11|2848.11|2848.11|2848.11|2848.11|0
1642162190000|2022-01-14 12:09:50|2848.42|2848.42|2848.42|2848.42|2848.42|2848.42|2848.42|2848.42|0
1642162200000|2022-01-14 12:10:00|2848.63|2848.63|2848.58|2848.58|2848.76|2848.76|2848.58|2848.58|0
1642162210000|2022-01-14 12:10:10|2848.74|2848.74|2848.74|2848.74|2848.74|2848.74|2848.74|2848.74|0
1642162220000|2022-01-14 12:10:20|2848.88|2848.88|2848.81|2848.81|2848.88|2848.88|2848.81|2848.81|0
1642162230000|2022-01-14 12:10:30|2848.88|2848.88|2848.88|2848.88|2848.88|2848.88|2848.88|2848.88|0
1642162240000|2022-01-14 12:10:40|2848.99|2848.99|2848.99|2848.99|2848.99|2848.99|2848.99|2848.99|0
1642162260000|2022-01-14 12:11:00|2848.96|2848.96|2848.43|2848.43|2848.96|2848.96|2848.43|2848.43|0
1642162280000|2022-01-14 12:11:20|2848.29|2848.29|2848.29|2848.29|2848.29|2848.29|2848.29|2848.29|0
1642162290000|2022-01-14 12:11:30|2848.13|2848.13|2848.13|2848.13|2848.13|2848.13|2848.13|2848.13|0
1642162310000|2022-01-14 12:11:50|2848|2848|2848|2848|2848|2848|2848|2848|0
1642162320000|2022-01-14 12:12:00|2847.87|2847.87|2847.69|2847.69|2847.87|2847.87|2847.65|2847.65|0
1642162360000|2022-01-14 12:12:40|2847.76|2847.76|2847.76|2847.76|2847.76|2847.76|2847.76|2847.76|0
1642162370000|2022-01-14 12:12:50|2847.6|2847.6|2847.6|2847.6|2847.6|2847.6|2847.6|2847.6|0
1642162380000|2022-01-14 12:13:00|2847.78|2847.78|2847.71|2847.71|2847.78|2847.78|2847.71|2847.71|0
1642162410000|2022-01-14 12:13:30|2847.75|2847.75|2847.71|2847.71|2847.75|2847.75|2847.71|2847.71|0
1642162430000|2022-01-14 12:13:50|2847.23|2847.23|2847.23|2847.23|2847.23|2847.23|2847.23|2847.23|0
1642162440000|2022-01-14 12:14:00|2847.11|2847.11|2846.74|2846.74|2847.11|2847.11|2846.74|2846.74|0
1642162450000|2022-01-14 12:14:10|2846.67|2846.67|2846.55|2846.55|2846.67|2846.67|2846.5|2846.5|0
1642162460000|2022-01-14 12:14:20|2846.48|2846.48|2846.34|2846.34|2846.48|2846.48|2846.34|2846.34|0
1642162470000|2022-01-14 12:14:30|2846.22|2846.22|2846.22|2846.22|2846.22|2846.22|2846.22|2846.22|0
1642162480000|2022-01-14 12:14:40|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|2846.34|0
1642162500000|2022-01-14 12:15:00|2846.56|2846.56|2846.88|2846.88|2846.88|2846.88|2846.56|2846.56|0
1642162510000|2022-01-14 12:15:10|2846.96|2846.96|2847.56|2847.56|2847.56|2847.56|2846.92|2846.92|0
1642162520000|2022-01-14 12:15:20|2847.33|2847.33|2847.31|2847.31|2847.45|2847.45|2847.31|2847.31|0
1642162560000|2022-01-14 12:16:00|2847.38|2847.38|2847.38|2847.38|2847.38|2847.38|2847.38|2847.38|0
1642162580000|2022-01-14 12:16:20|2847.5|2847.5|2847.67|2847.67|2847.74|2847.74|2847.5|2847.5|0
1642162590000|2022-01-14 12:16:30|2847.79|2847.79|2847.66|2847.66|2847.79|2847.79|2847.66|2847.66|0
1642162600000|2022-01-14 12:16:40|2847.55|2847.55|2847.55|2847.55|2847.55|2847.55|2847.55|2847.55|0
1642162610000|2022-01-14 12:16:50|2847.61|2847.61|2847.55|2847.55|2847.61|2847.61|2847.55|2847.55|0
1642162620000|2022-01-14 12:17:00|2847.39|2847.39|2847.53|2847.53|2847.53|2847.53|2847.39|2847.39|0
1642162640000|2022-01-14 12:17:20|2847.57|2847.57|2847.6|2847.6|2847.6|2847.6|2847.57|2847.57|0
1642162650000|2022-01-14 12:17:30|2847.53|2847.53|2847.53|2847.53|2847.53|2847.53|2847.53|2847.53|0
1642162660000|2022-01-14 12:17:40|2847.76|2847.76|2847.99|2847.99|2847.99|2847.99|2847.76|2847.76|0
1642162670000|2022-01-14 12:17:50|2848.15|2848.15|2848.15|2848.15|2848.15|2848.15|2848.15|2848.15|0
1642162690000|2022-01-14 12:18:10|2848.26|2848.26|2848.26|2848.26|2848.26|2848.26|2848.26|2848.26|0
1642162700000|2022-01-14 12:18:20|2848.11|2848.11|2848.11|2848.11|2848.11|2848.11|2848.11|2848.11|0
1642162710000|2022-01-14 12:18:30|2847.82|2847.82|2847.6|2847.6|2847.82|2847.82|2847.6|2847.6|0
1642162750000|2022-01-14 12:19:10|2847.53|2847.53|2847.53|2847.53|2847.53|2847.53|2847.53|2847.53|0
1642162770000|2022-01-14 12:19:30|2847.4|2847.4|2847.65|2847.65|2847.65|2847.65|2847.4|2847.4|0
1642162810000|2022-01-14 12:20:10|2847.52|2847.52|2847.52|2847.52|2847.52|2847.52|2847.52|2847.52|0
1642162820000|2022-01-14 12:20:20|2847.38|2847.38|2847.24|2847.24|2847.38|2847.38|2847.24|2847.24|0
1642162840000|2022-01-14 12:20:40|2847.11|2847.11|2847.32|2847.32|2847.32|2847.32|2847.11|2847.11|0
1642162860000|2022-01-14 12:21:00|2847.39|2847.39|2847.57|2847.57|2847.57|2847.57|2847.39|2847.39|0
1642162870000|2022-01-14 12:21:10|2847.53|2847.53|2847.13|2847.13|2847.53|2847.53|2847.13|2847.13|0
1642162890000|2022-01-14 12:21:30|2846.98|2846.98|2846.98|2846.98|2846.98|2846.98|2846.98|2846.98|0
1642162900000|2022-01-14 12:21:40|2846.73|2846.73|2846.73|2846.73|2846.73|2846.73|2846.73|2846.73|0
1642162910000|2022-01-14 12:21:50|2846.85|2846.85|2846.85|2846.85|2846.85|2846.85|2846.85|2846.85|0
1642162920000|2022-01-14 12:22:00|2846.75|2846.75|2846.4|2846.4|2846.75|2846.75|2846.4|2846.4|0
1642162930000|2022-01-14 12:22:10|2846.24|2846.24|2846.34|2846.34|2846.34|2846.34|2846.19|2846.19|0
1642162940000|2022-01-14 12:22:20|2846.46|2846.46|2846.34|2846.34|2846.46|2846.46|2846.34|2846.34|0
1642162960000|2022-01-14 12:22:40|2846.23|2846.23|2846.33|2846.33|2846.33|2846.33|2846.17|2846.17|0
1642163010000|2022-01-14 12:23:30|2846.66|2846.66|2846.74|2846.74|2846.89|2846.89|2846.66|2846.66|0
1642163030000|2022-01-14 12:23:50|2846.86|2846.86|2846.86|2846.86|2846.86|2846.86|2846.86|2846.86|0
1642163050000|2022-01-14 12:24:10|2846.79|2846.79|2846.79|2846.79|2846.79|2846.79|2846.79|2846.79|0
1642163060000|2022-01-14 12:24:20|2846.73|2846.73|2846.73|2846.73|2846.73|2846.73|2846.73|2846.73|0
1642163080000|2022-01-14 12:24:40|2846.62|2846.62|2846.51|2846.51|2846.62|2846.62|2846.29|2846.29|0
1642163090000|2022-01-14 12:24:50|2846.55|2846.55|2846.55|2846.55|2846.55|2846.55|2846.55|2846.55|0
1642163140000|2022-01-14 12:25:40|2846.79|2846.79|2846.79|2846.79|2846.79|2846.79|2846.79|2846.79|0
1642163150000|2022-01-14 12:25:50|2846.93|2846.93|2846.93|2846.93|2846.93|2846.93|2846.93|2846.93|0
1642163160000|2022-01-14 12:26:00|2846.89|2846.89|2846.93|2846.93|2846.93|2846.93|2846.89|2846.89|0
1642163180000|2022-01-14 12:26:20|2846.86|2846.86|2846.89|2846.89|2846.89|2846.89|2846.83|2846.83|0
1642163190000|2022-01-14 12:26:30|2846.59|2846.59|2846.59|2846.59|2846.59|2846.59|2846.59|2846.59|0
1642163200000|2022-01-14 12:26:40|2846.76|2846.76|2846.76|2846.76|2846.76|2846.76|2846.76|2846.76|0
1642163230000|2022-01-14 12:27:10|2847.13|2847.13|2847.5|2847.5|2847.5|2847.5|2847.13|2847.13|0
1642163240000|2022-01-14 12:27:20|2847.36|2847.36|2847.36|2847.36|2847.36|2847.36|2847.36|2847.36|0
1642163250000|2022-01-14 12:27:30|2847.6|2847.6|2847.6|2847.6|2847.6|2847.6|2847.6|2847.6|0
1642163260000|2022-01-14 12:27:40|2847.67|2847.67|2847.67|2847.67|2847.67|2847.67|2847.67|2847.67|0
1642163290000|2022-01-14 12:28:10|2847.71|2847.71|2847.71|2847.71|2847.71|2847.71|2847.71|2847.71|0
1642163310000|2022-01-14 12:28:30|2847.58|2847.58|2847.65|2847.65|2847.65|2847.65|2847.58|2847.58|0
1642163320000|2022-01-14 12:28:40|2847.52|2847.52|2847.37|2847.37|2847.52|2847.52|2847.37|2847.37|0
1642163340000|2022-01-14 12:29:00|2847.12|2847.12|2847.06|2847.06|2847.12|2847.12|2847.06|2847.06|0
1642163350000|2022-01-14 12:29:10|2846.99|2846.99|2846.99|2846.99|2846.99|2846.99|2846.99|2846.99|0
1642163360000|2022-01-14 12:29:20|2846.87|2846.87|2846.64|2846.64|2846.87|2846.87|2846.6|2846.6|0
1642163370000|2022-01-14 12:29:30|2846.53|2846.53|2846.03|2846.03|2846.53|2846.53|2846.03|2846.03|0
1642163380000|2022-01-14 12:29:40|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|0
1642163390000|2022-01-14 12:29:50|2845.81|2845.81|2845.55|2845.55|2845.92|2845.92|2845.55|2845.55|0
1642163400000|2022-01-14 12:30:00|2845.61|2845.61|2845.61|2845.61|2845.61|2845.61|2845.61|2845.61|0
1642163410000|2022-01-14 12:30:10|2845.55|2845.55|2845.55|2845.55|2845.55|2845.55|2845.55|2845.55|0
1642163420000|2022-01-14 12:30:20|2845.48|2845.48|2845.48|2845.48|2845.48|2845.48|2845.48|2845.48|0
1642163430000|2022-01-14 12:30:30|2845.6|2845.6|2845.54|2845.54|2845.6|2845.6|2845.54|2845.54|0
1642163440000|2022-01-14 12:30:40|2845.39|2845.39|2845.39|2845.39|2845.39|2845.39|2845.39|2845.39|0
1642163450000|2022-01-14 12:30:50|2845.32|2845.32|2843.17|2843.17|2845.32|2845.32|2843.17|2843.17|0
1642163460000|2022-01-14 12:31:00|2843.05|2843.05|2843.03|2843.03|2843.05|2843.05|2842.9|2842.9|0
1642163470000|2022-01-14 12:31:10|2842.99|2842.99|2842.99|2842.99|2842.99|2842.99|2842.99|2842.99|0
1642163480000|2022-01-14 12:31:20|2842.86|2842.86|2842.78|2842.78|2842.86|2842.86|2842.78|2842.78|0
1642163510000|2022-01-14 12:31:50|2842.63|2842.63|2842.78|2842.78|2842.78|2842.78|2842.63|2842.63|0
1642163520000|2022-01-14 12:32:00|2842.65|2842.65|2842.25|2842.25|2842.65|2842.65|2842.25|2842.25|0
1642163530000|2022-01-14 12:32:10|2842.1|2842.1|2842.1|2842.1|2842.1|2842.1|2842.1|2842.1|0
1642163590000|2022-01-14 12:33:10|2842.23|2842.23|2841.96|2841.96|2842.23|2842.23|2841.96|2841.96|0
1642163600000|2022-01-14 12:33:20|2841.69|2841.69|2841.3|2841.3|2841.69|2841.69|2841.3|2841.3|0
1642163620000|2022-01-14 12:33:40|2841.56|2841.56|2841.56|2841.56|2841.56|2841.56|2841.56|2841.56|0
1642163630000|2022-01-14 12:33:50|2841.49|2841.49|2841.64|2841.64|2841.64|2841.64|2841.49|2841.49|0
1642163640000|2022-01-14 12:34:00|2841.78|2841.78|2841.78|2841.78|2841.78|2841.78|2841.65|2841.65|0
1642163680000|2022-01-14 12:34:40|2841.31|2841.31|2841.15|2841.15|2841.31|2841.31|2841.15|2841.15|0
1642163690000|2022-01-14 12:34:50|2841.01|2841.01|2841.01|2841.01|2841.01|2841.01|2841.01|2841.01|0
1642163700000|2022-01-14 12:35:00|2840.7|2840.7|2840.56|2840.56|2840.7|2840.7|2840.41|2840.41|0
1642163710000|2022-01-14 12:35:10|2840.52|2840.52|2839.88|2839.88|2840.52|2840.52|2839.88|2839.88|0
1642163720000|2022-01-14 12:35:20|2839.51|2839.51|2838.95|2838.95|2839.51|2839.51|2838.77|2838.77|0
1642163730000|2022-01-14 12:35:30|2839.01|2839.01|2839.41|2839.41|2839.49|2839.49|2839.01|2839.01|0
1642163740000|2022-01-14 12:35:40|2839.35|2839.35|2839.35|2839.35|2839.35|2839.35|2839.35|2839.35|0
1642163750000|2022-01-14 12:35:50|2839.13|2839.13|2838.91|2838.91|2839.13|2839.13|2838.91|2838.91|0
1642163760000|2022-01-14 12:36:00|2838.84|2838.84|2838.54|2838.54|2838.84|2838.84|2838.41|2838.41|0
1642163770000|2022-01-14 12:36:10|2838.61|2838.61|2838.61|2838.61|2838.77|2838.77|2838.61|2838.61|0
1642163780000|2022-01-14 12:36:20|2838.76|2838.76|2838.68|2838.68|2838.76|2838.76|2838.61|2838.61|0
1642163790000|2022-01-14 12:36:30|2838.62|2838.62|2838.88|2838.88|2838.88|2838.88|2838.56|2838.56|0
1642163800000|2022-01-14 12:36:40|2839.19|2839.19|2839.19|2839.19|2839.19|2839.19|2839.19|2839.19|0
1642163810000|2022-01-14 12:36:50|2839.34|2839.34|2839.34|2839.34|2839.34|2839.34|2839.34|2839.34|0
1642163820000|2022-01-14 12:37:00|2839.46|2839.46|2839.31|2839.31|2839.46|2839.46|2839.31|2839.31|0
1642163830000|2022-01-14 12:37:10|2839.45|2839.45|2839.45|2839.45|2839.45|2839.45|2839.45|2839.45|0
1642163840000|2022-01-14 12:37:20|2839.33|2839.33|2839.62|2839.62|2839.69|2839.69|2839.33|2839.33|0
1642163850000|2022-01-14 12:37:30|2839.58|2839.58|2839.58|2839.58|2839.58|2839.58|2839.58|2839.58|0
1642163860000|2022-01-14 12:37:40|2839.26|2839.26|2839.1|2839.1|2839.26|2839.26|2839.1|2839.1|0
1642163890000|2022-01-14 12:38:10|2838.99|2838.99|2838.99|2838.99|2839.21|2839.21|2838.99|2838.99|0
1642163910000|2022-01-14 12:38:30|2839.07|2839.07|2839.11|2839.11|2839.11|2839.11|2839.07|2839.07|0
1642163940000|2022-01-14 12:39:00|2838.74|2838.74|2838.87|2838.87|2838.87|2838.87|2838.74|2838.74|0
1642163950000|2022-01-14 12:39:10|2838.8|2838.8|2838.8|2838.8|2838.8|2838.8|2838.8|2838.8|0
1642163990000|2022-01-14 12:39:50|2838.91|2838.91|2838.91|2838.91|2838.91|2838.91|2838.91|2838.91|0
1642164000000|2022-01-14 12:40:00|2838.99|2838.99|2838.14|2838.14|2838.99|2838.99|2838.14|2838.14|0
1642164010000|2022-01-14 12:40:10|2838.26|2838.26|2838.19|2838.19|2838.26|2838.26|2838.19|2838.19|0
1642164030000|2022-01-14 12:40:30|2838.32|2838.32|2838.32|2838.32|2838.32|2838.32|2838.32|2838.32|0
1642164040000|2022-01-14 12:40:40|2837.96|2837.96|2837.96|2837.96|2837.96|2837.96|2837.96|2837.96|0
1642164050000|2022-01-14 12:40:50|2838.01|2838.01|2838.01|2838.01|2838.01|2838.01|2838.01|2838.01|0
1642164060000|2022-01-14 12:41:00|2837.69|2837.69|2837.41|2837.41|2837.69|2837.69|2837.34|2837.34|0
1642164070000|2022-01-14 12:41:10|2837.25|2837.25|2837.25|2837.25|2837.25|2837.25|2837.25|2837.25|0
1642164080000|2022-01-14 12:41:20|2837.18|2837.18|2836.9|2836.9|2837.18|2837.18|2836.65|2836.65|0
1642164100000|2022-01-14 12:41:40|2837.04|2837.04|2836.8|2836.8|2837.04|2837.04|2836.8|2836.8|0
1642164140000|2022-01-14 12:42:20|2836.96|2836.96|2836.96|2836.96|2836.96|2836.96|2836.96|2836.96|0
1642164150000|2022-01-14 12:42:30|2837.07|2837.07|2836.96|2836.96|2837.07|2837.07|2836.96|2836.96|0
1642164160000|2022-01-14 12:42:40|2836.64|2836.64|2836.64|2836.64|2836.64|2836.64|2836.64|2836.64|0
1642164180000|2022-01-14 12:43:00|2836.7|2836.7|2836.95|2836.95|2836.95|2836.95|2836.7|2836.7|0
1642164210000|2022-01-14 12:43:30|2836.88|2836.88|2836.99|2836.99|2836.99|2836.99|2836.88|2836.88|0
1642164220000|2022-01-14 12:43:40|2837.3|2837.3|2836.92|2836.92|2837.3|2837.3|2836.92|2836.92|0
1642164240000|2022-01-14 12:44:00|2836.8|2836.8|2836.95|2836.95|2836.95|2836.95|2836.76|2836.76|0
1642164280000|2022-01-14 12:44:40|2836.73|2836.73|2836.73|2836.73|2836.81|2836.81|2836.73|2836.73|0
1642164290000|2022-01-14 12:44:50|2836.81|2836.81|2836.92|2836.92|2836.92|2836.92|2836.81|2836.81|0
1642164300000|2022-01-14 12:45:00|2836.87|2836.87|2837.13|2837.13|2837.13|2837.13|2836.87|2836.87|0
1642164310000|2022-01-14 12:45:10|2837.26|2837.26|2837.46|2837.46|2837.46|2837.46|2837.26|2837.26|0
1642164320000|2022-01-14 12:45:20|2837.6|2837.6|2837.67|2837.67|2837.67|2837.67|2837.6|2837.6|0
1642164330000|2022-01-14 12:45:30|2837.78|2837.78|2837.55|2837.55|2837.78|2837.78|2837.55|2837.55|0
1642164340000|2022-01-14 12:45:40|2837.61|2837.61|2837.61|2837.61|2837.61|2837.61|2837.61|2837.61|0
1642164350000|2022-01-14 12:45:50|2837.65|2837.65|2837.72|2837.72|2837.72|2837.72|2837.65|2837.65|0
1642164360000|2022-01-14 12:46:00|2837.62|2837.62|2837.62|2837.62|2837.62|2837.62|2837.62|2837.62|0
1642164370000|2022-01-14 12:46:10|2837.66|2837.66|2837.66|2837.66|2837.66|2837.66|2837.66|2837.66|0
1642164380000|2022-01-14 12:46:20|2837.74|2837.74|2837.71|2837.71|2837.74|2837.74|2837.71|2837.71|0
1642164410000|2022-01-14 12:46:50|2837.65|2837.65|2837.59|2837.59|2837.65|2837.65|2837.59|2837.59|0
1642164420000|2022-01-14 12:47:00|2837.53|2837.53|2837.53|2837.53|2837.53|2837.53|2837.53|2837.53|0
1642164430000|2022-01-14 12:47:10|2837.46|2837.46|2837.46|2837.46|2837.46|2837.46|2837.46|2837.46|0
1642164440000|2022-01-14 12:47:20|2837.4|2837.4|2837.52|2837.52|2837.52|2837.52|2837.4|2837.4|0
1642164450000|2022-01-14 12:47:30|2837.4|2837.4|2837.42|2837.42|2837.65|2837.65|2837.36|2837.36|0
1642164470000|2022-01-14 12:47:50|2837.26|2837.26|2837.38|2837.38|2837.38|2837.38|2837.26|2837.26|0
1642164480000|2022-01-14 12:48:00|2837.52|2837.52|2837.52|2837.52|2837.52|2837.52|2837.52|2837.52|0
1642164490000|2022-01-14 12:48:10|2837.4|2837.4|2837.79|2837.79|2837.79|2837.79|2837.4|2837.4|0
1642164500000|2022-01-14 12:48:20|2837.95|2837.95|2837.88|2837.88|2837.95|2837.95|2837.88|2837.88|0
1642164510000|2022-01-14 12:48:30|2837.77|2837.77|2837.77|2837.77|2837.77|2837.77|2837.77|2837.77|0
1642164520000|2022-01-14 12:48:40|2837.93|2837.93|2838.16|2838.16|2838.16|2838.16|2837.93|2837.93|0
1642164530000|2022-01-14 12:48:50|2838.24|2838.24|2838.24|2838.24|2838.3|2838.3|2838.24|2838.24|0
1642164540000|2022-01-14 12:49:00|2838.12|2838.12|2838.12|2838.12|2838.12|2838.12|2838.12|2838.12|0
1642164580000|2022-01-14 12:49:40|2838.08|2838.08|2838.08|2838.08|2838.08|2838.08|2838.08|2838.08|0
1642164600000|2022-01-14 12:50:00|2838.14|2838.14|2838.14|2838.14|2838.14|2838.14|2838.14|2838.14|0
1642164610000|2022-01-14 12:50:10|2838.2|2838.2|2838.2|2838.2|2838.2|2838.2|2838.2|2838.2|0
1642164630000|2022-01-14 12:50:30|2838.13|2838.13|2838.07|2838.07|2838.29|2838.29|2838.07|2838.07|0
1642164640000|2022-01-14 12:50:40|2838|2838|2837.92|2837.92|2838|2838|2837.92|2837.92|0
1642164690000|2022-01-14 12:51:30|2838.04|2838.04|2838.04|2838.04|2838.04|2838.04|2838.04|2838.04|0
1642164770000|2022-01-14 12:52:50|2837.88|2837.88|2837.95|2837.95|2838.18|2838.18|2837.88|2837.88|0
1642164790000|2022-01-14 12:53:10|2837.84|2837.84|2838.76|2838.76|2838.97|2838.97|2837.84|2837.84|0
1642164800000|2022-01-14 12:53:20|2838.83|2838.83|2838.96|2838.96|2838.96|2838.96|2838.83|2838.83|0
1642164810000|2022-01-14 12:53:30|2838.8|2838.8|2838.71|2838.71|2838.8|2838.8|2838.4|2838.4|0
1642164820000|2022-01-14 12:53:40|2838.78|2838.78|2838.78|2838.78|2838.78|2838.78|2838.78|2838.78|0
1642164830000|2022-01-14 12:53:50|2837.98|2837.98|2837.98|2837.98|2837.98|2837.98|2837.98|2837.98|0
1642164850000|2022-01-14 12:54:10|2837.82|2837.82|2837.82|2837.82|2837.82|2837.82|2837.82|2837.82|0
1642164900000|2022-01-14 12:55:00|2837.75|2837.75|2837.64|2837.64|2837.75|2837.75|2837.64|2837.64|0
1642164910000|2022-01-14 12:55:10|2837.77|2837.77|2837.77|2837.77|2837.77|2837.77|2837.77|2837.77|0
1642164920000|2022-01-14 12:55:20|2837.9|2837.9|2838.03|2838.03|2838.03|2838.03|2837.9|2837.9|0
1642164930000|2022-01-14 12:55:30|2837.87|2837.87|2837.74|2837.74|2837.87|2837.87|2837.74|2837.74|0
1642164940000|2022-01-14 12:55:40|2837.26|2837.26|2837.2|2837.2|2837.26|2837.26|2837.2|2837.2|0
1642164950000|2022-01-14 12:55:50|2837.14|2837.14|2837.14|2837.14|2837.14|2837.14|2837.14|2837.14|0
1642164960000|2022-01-14 12:56:00|2837.1|2837.1|2837.1|2837.1|2837.1|2837.1|2837.1|2837.1|0
1642164970000|2022-01-14 12:56:10|2837.03|2837.03|2837.03|2837.03|2837.03|2837.03|2837.03|2837.03|0
1642164990000|2022-01-14 12:56:30|2837.15|2837.15|2837.04|2837.04|2837.27|2837.27|2837.04|2837.04|0
1642165000000|2022-01-14 12:56:40|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|0
1642165030000|2022-01-14 12:57:10|2837.24|2837.24|2837.24|2837.24|2837.24|2837.24|2837.24|2837.24|0
1642165040000|2022-01-14 12:57:20|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|0
1642165050000|2022-01-14 12:57:30|2837.24|2837.24|2837.24|2837.24|2837.24|2837.24|2837.24|2837.24|0
1642165060000|2022-01-14 12:57:40|2837.28|2837.28|2837.24|2837.24|2837.28|2837.28|2837.24|2837.24|0
1642165090000|2022-01-14 12:58:10|2837.28|2837.28|2837.15|2837.15|2837.28|2837.28|2837.15|2837.15|0
1642165120000|2022-01-14 12:58:40|2837.01|2837.01|2836.56|2836.56|2837.01|2837.01|2836.56|2836.56|0
1642165130000|2022-01-14 12:58:50|2836.3|2836.3|2836.36|2836.36|2836.36|2836.36|2836.3|2836.3|0
1642165140000|2022-01-14 12:59:00|2836.24|2836.24|2836.16|2836.16|2836.24|2836.24|2836.16|2836.16|0
1642165150000|2022-01-14 12:59:10|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|0
1642165160000|2022-01-14 12:59:20|2835.96|2835.96|2836.04|2836.04|2836.04|2836.04|2835.96|2835.96|0
1642165170000|2022-01-14 12:59:30|2836.29|2836.29|2836.53|2836.53|2836.53|2836.53|2836.29|2836.29|0
1642165190000|2022-01-14 12:59:50|2836.41|2836.41|2836.65|2836.65|2836.65|2836.65|2836.41|2836.41|0
1642165200000|2022-01-14 13:00:00|2836.59|2836.59|2836.73|2836.73|2836.73|2836.73|2836.59|2836.59|0
1642165210000|2022-01-14 13:00:10|2836.85|2836.85|2836.85|2836.85|2836.85|2836.85|2836.85|2836.85|0
1642165220000|2022-01-14 13:00:20|2836.05|2836.05|2836.05|2836.05|2836.05|2836.05|2836.05|2836.05|0
1642165230000|2022-01-14 13:00:30|2836.01|2836.01|2835.94|2835.94|2836.01|2836.01|2835.94|2835.94|0
1642165240000|2022-01-14 13:00:40|2835.78|2835.78|2836.16|2836.16|2836.16|2836.16|2835.78|2835.78|0
1642165250000|2022-01-14 13:00:50|2836.22|2836.22|2836.33|2836.33|2836.33|2836.33|2836.11|2836.11|0
1642165260000|2022-01-14 13:01:00|2836.22|2836.22|2836.22|2836.22|2836.22|2836.22|2836.22|2836.22|0
1642165270000|2022-01-14 13:01:10|2836.33|2836.33|2836.33|2836.33|2836.33|2836.33|2836.33|2836.33|0
1642165310000|2022-01-14 13:01:50|2836.49|2836.49|2836.82|2836.82|2836.82|2836.82|2836.49|2836.49|0
1642165320000|2022-01-14 13:02:00|2836.96|2836.96|2837.39|2837.39|2837.39|2837.39|2836.96|2836.96|0
1642165330000|2022-01-14 13:02:10|2837.25|2837.25|2836.88|2836.88|2837.25|2837.25|2836.88|2836.88|0
1642165350000|2022-01-14 13:02:30|2836.76|2836.76|2836.56|2836.56|2836.76|2836.76|2836.56|2836.56|0
1642165360000|2022-01-14 13:02:40|2836.08|2836.08|2836.08|2836.08|2836.08|2836.08|2836.08|2836.08|0
1642165370000|2022-01-14 13:02:50|2836.01|2836.01|2836.01|2836.01|2836.01|2836.01|2836.01|2836.01|0
1642165380000|2022-01-14 13:03:00|2835.86|2835.86|2835.86|2835.86|2835.86|2835.86|2835.86|2835.86|0
1642165390000|2022-01-14 13:03:10|2835.99|2835.99|2836.16|2836.16|2836.16|2836.16|2835.84|2835.84|0
1642165400000|2022-01-14 13:03:20|2835.85|2835.85|2835.53|2835.53|2835.85|2835.85|2835.53|2835.53|0
1642165410000|2022-01-14 13:03:30|2835.69|2835.69|2835.69|2835.69|2835.81|2835.81|2835.69|2835.69|0
1642165420000|2022-01-14 13:03:40|2835.61|2835.61|2835.49|2835.49|2835.61|2835.61|2835.49|2835.49|0
1642165430000|2022-01-14 13:03:50|2835.65|2835.65|2835.85|2835.85|2835.85|2835.85|2835.65|2835.65|0
1642165440000|2022-01-14 13:04:00|2836.07|2836.07|2835.91|2835.91|2836.07|2836.07|2835.91|2835.91|0
1642165450000|2022-01-14 13:04:10|2835.83|2835.83|2835.64|2835.64|2835.83|2835.83|2835.64|2835.64|0
1642165460000|2022-01-14 13:04:20|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|0
1642165480000|2022-01-14 13:04:40|2835.73|2835.73|2835.62|2835.62|2835.73|2835.73|2835.62|2835.62|0
1642165490000|2022-01-14 13:04:50|2835.4|2835.4|2835.4|2835.4|2835.4|2835.4|2835.4|2835.4|0
1642165500000|2022-01-14 13:05:00|2835.47|2835.47|2835.26|2835.26|2835.47|2835.47|2835.26|2835.26|0
1642165540000|2022-01-14 13:05:40|2834.95|2834.95|2834.95|2834.95|2834.95|2834.95|2834.95|2834.95|0
1642165560000|2022-01-14 13:06:00|2835.02|2835.02|2835|2835|2835.02|2835.02|2834.53|2834.53|0
1642165570000|2022-01-14 13:06:10|2834.88|2834.88|2835.25|2835.25|2835.31|2835.31|2834.59|2834.59|0
1642165580000|2022-01-14 13:06:20|2835.3|2835.3|2835.63|2835.63|2835.63|2835.63|2835.3|2835.3|0
1642165590000|2022-01-14 13:06:30|2835.52|2835.52|2835.52|2835.52|2835.52|2835.52|2835.52|2835.52|0
1642165620000|2022-01-14 13:07:00|2835.68|2835.68|2835.68|2835.68|2835.68|2835.68|2835.68|2835.68|0
1642165640000|2022-01-14 13:07:20|2835.94|2835.94|2835.94|2835.94|2835.94|2835.94|2835.94|2835.94|0
1642165670000|2022-01-14 13:07:50|2835.87|2835.87|2835.87|2835.87|2835.87|2835.87|2835.87|2835.87|0
1642165680000|2022-01-14 13:08:00|2836.01|2836.01|2836.01|2836.01|2836.01|2836.01|2836.01|2836.01|0
1642165700000|2022-01-14 13:08:20|2835.88|2835.88|2835.81|2835.81|2835.88|2835.88|2835.81|2835.81|0
1642165720000|2022-01-14 13:08:40|2836.13|2836.13|2836.13|2836.13|2836.13|2836.13|2836.13|2836.13|0
1642165730000|2022-01-14 13:08:50|2836.06|2836.06|2836.1|2836.1|2836.1|2836.1|2835.98|2835.98|0
1642165740000|2022-01-14 13:09:00|2835.87|2835.87|2835.98|2835.98|2835.98|2835.98|2835.87|2835.87|0
1642165750000|2022-01-14 13:09:10|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|0
1642165770000|2022-01-14 13:09:30|2836.05|2836.05|2836.05|2836.05|2836.05|2836.05|2836.05|2836.05|0
1642165790000|2022-01-14 13:09:50|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|0
1642165820000|2022-01-14 13:10:20|2835.84|2835.84|2835.4|2835.4|2835.84|2835.84|2835.4|2835.4|0
1642165830000|2022-01-14 13:10:30|2835.28|2835.28|2835.4|2835.4|2835.4|2835.4|2835.28|2835.28|0
1642165860000|2022-01-14 13:11:00|2835.52|2835.52|2835.86|2835.86|2835.86|2835.86|2835.52|2835.52|0
1642165870000|2022-01-14 13:11:10|2835.98|2835.98|2835.98|2835.98|2835.98|2835.98|2835.98|2835.98|0
1642165880000|2022-01-14 13:11:20|2835.67|2835.67|2835.67|2835.67|2835.67|2835.67|2835.67|2835.67|0
1642165890000|2022-01-14 13:11:30|2835.42|2835.42|2835.31|2835.31|2835.54|2835.54|2835.31|2835.31|0
1642165900000|2022-01-14 13:11:40|2835.24|2835.24|2835.24|2835.24|2835.24|2835.24|2835.24|2835.24|0
1642165910000|2022-01-14 13:11:50|2835.18|2835.18|2834.81|2834.81|2835.18|2835.18|2834.81|2834.81|0
1642165920000|2022-01-14 13:12:00|2834.88|2834.88|2834.88|2834.88|2834.88|2834.88|2834.88|2834.88|0
1642165930000|2022-01-14 13:12:10|2834.82|2834.82|2834.82|2834.82|2834.82|2834.82|2834.82|2834.82|0
1642165940000|2022-01-14 13:12:20|2834.79|2834.79|2833.65|2833.65|2834.79|2834.79|2833.65|2833.65|0
1642165950000|2022-01-14 13:12:30|2833.59|2833.59|2833.67|2833.67|2833.67|2833.67|2833.59|2833.59|0
1642165960000|2022-01-14 13:12:40|2833.35|2833.35|2833.35|2833.35|2833.35|2833.35|2833.35|2833.35|0
1642165970000|2022-01-14 13:12:50|2833.51|2833.51|2833.51|2833.51|2833.51|2833.51|2833.51|2833.51|0
1642165980000|2022-01-14 13:13:00|2833.43|2833.43|2833.38|2833.38|2833.43|2833.43|2833.3|2833.3|0
1642165990000|2022-01-14 13:13:10|2833.14|2833.14|2833.21|2833.21|2833.34|2833.34|2833.08|2833.08|0
1642166000000|2022-01-14 13:13:20|2833.26|2833.26|2833.26|2833.26|2833.26|2833.26|2833.26|2833.26|0
1642166020000|2022-01-14 13:13:40|2833.19|2833.19|2833.3|2833.3|2833.3|2833.3|2832.88|2832.88|0
1642166030000|2022-01-14 13:13:50|2833.23|2833.23|2830.38|2830.38|2833.23|2833.23|2830.31|2830.31|0
1642166040000|2022-01-14 13:14:00|2830.31|2830.31|2829.98|2829.98|2830.31|2830.31|2829.98|2829.98|0
1642166050000|2022-01-14 13:14:10|2830.29|2830.29|2830.55|2830.55|2830.55|2830.55|2830.29|2830.29|0
1642166100000|2022-01-14 13:15:00|2830.31|2830.31|2829.68|2829.68|2830.31|2830.31|2829.68|2829.68|0
1642166110000|2022-01-14 13:15:10|2829.84|2829.84|2829.82|2829.82|2829.9|2829.9|2829.82|2829.82|0
1642166130000|2022-01-14 13:15:30|2829.75|2829.75|2829.35|2829.35|2829.75|2829.75|2829.35|2829.35|0
1642166140000|2022-01-14 13:15:40|2829.51|2829.51|2829.98|2829.98|2829.98|2829.98|2829.51|2829.51|0
1642166150000|2022-01-14 13:15:50|2829.87|2829.87|2829.87|2829.87|2829.87|2829.87|2829.87|2829.87|0
1642166160000|2022-01-14 13:16:00|2830.03|2830.03|2829.72|2829.72|2830.03|2830.03|2829.72|2829.72|0
1642166180000|2022-01-14 13:16:20|2829.56|2829.56|2829.72|2829.72|2829.72|2829.72|2829.56|2829.56|0
1642166190000|2022-01-14 13:16:30|2829.88|2829.88|2829.88|2829.88|2829.88|2829.88|2829.88|2829.88|0
1642166210000|2022-01-14 13:16:50|2829.99|2829.99|2829.99|2829.99|2829.99|2829.99|2829.99|2829.99|0
1642166220000|2022-01-14 13:17:00|2830.1|2830.1|2830.36|2830.36|2830.36|2830.36|2830.1|2830.1|0
1642166240000|2022-01-14 13:17:20|2830.25|2830.25|2830.1|2830.1|2830.25|2830.25|2830.1|2830.1|0
1642166250000|2022-01-14 13:17:30|2830.23|2830.23|2830.23|2830.23|2830.23|2830.23|2830.23|2830.23|0
1642166260000|2022-01-14 13:17:40|2830.46|2830.46|2830.76|2830.76|2830.76|2830.76|2830.46|2830.46|0
1642166280000|2022-01-14 13:18:00|2830.63|2830.63|2829.93|2829.93|2830.63|2830.63|2829.87|2829.87|0
1642166290000|2022-01-14 13:18:10|2829.87|2829.87|2829.93|2829.93|2829.93|2829.93|2829.78|2829.78|0
1642166300000|2022-01-14 13:18:20|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|0
1642166310000|2022-01-14 13:18:30|2829.15|2829.15|2829.15|2829.15|2829.15|2829.15|2829.15|2829.15|0
1642166320000|2022-01-14 13:18:40|2829.03|2829.03|2829.03|2829.03|2829.03|2829.03|2829.03|2829.03|0
1642166330000|2022-01-14 13:18:50|2828.84|2828.84|2828.78|2828.78|2828.84|2828.84|2828.76|2828.76|0
1642166340000|2022-01-14 13:19:00|2828.39|2828.39|2828.46|2828.46|2828.61|2828.61|2828.39|2828.39|0
1642166350000|2022-01-14 13:19:10|2828.38|2828.38|2828.38|2828.38|2828.38|2828.38|2828.38|2828.38|0
1642166370000|2022-01-14 13:19:30|2828.23|2828.23|2828.23|2828.23|2828.23|2828.23|2828.23|2828.23|0
1642166380000|2022-01-14 13:19:40|2828.11|2828.11|2828.23|2828.23|2828.23|2828.23|2828.11|2828.11|0
1642166390000|2022-01-14 13:19:50|2828.38|2828.38|2828.38|2828.38|2828.38|2828.38|2828.38|2828.38|0
1642166400000|2022-01-14 13:20:00|2828.69|2828.69|2828.37|2828.37|2828.69|2828.69|2828.37|2828.37|0
1642166420000|2022-01-14 13:20:20|2828.48|2828.48|2828.26|2828.26|2828.48|2828.48|2828.26|2828.26|0
1642166440000|2022-01-14 13:20:40|2828.04|2828.04|2827.92|2827.92|2828.04|2828.04|2827.92|2827.92|0
1642166450000|2022-01-14 13:20:50|2828.04|2828.04|2827.77|2827.77|2828.04|2828.04|2827.77|2827.77|0
1642166460000|2022-01-14 13:21:00|2827.89|2827.89|2827.89|2827.89|2827.89|2827.89|2827.89|2827.89|0
1642166470000|2022-01-14 13:21:10|2827.51|2827.51|2827.51|2827.51|2827.51|2827.51|2827.51|2827.51|0
1642166500000|2022-01-14 13:21:40|2827.37|2827.37|2827.37|2827.37|2827.37|2827.37|2827.37|2827.37|0
1642166520000|2022-01-14 13:22:00|2827.29|2827.29|2827.29|2827.29|2827.29|2827.29|2827.29|2827.29|0
1642166530000|2022-01-14 13:22:10|2826.98|2826.98|2826.82|2826.82|2826.98|2826.98|2826.82|2826.82|0
1642166540000|2022-01-14 13:22:20|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|0
1642166550000|2022-01-14 13:22:30|2827.23|2827.23|2827.45|2827.45|2827.45|2827.45|2827.23|2827.23|0
1642166560000|2022-01-14 13:22:40|2827.52|2827.52|2827.52|2827.52|2827.52|2827.52|2827.52|2827.52|0
1642166570000|2022-01-14 13:22:50|2827.83|2827.83|2827.64|2827.64|2827.83|2827.83|2827.64|2827.64|0
1642166580000|2022-01-14 13:23:00|2827.68|2827.68|2827.36|2827.36|2827.68|2827.68|2827.36|2827.36|0
1642166590000|2022-01-14 13:23:10|2827.44|2827.44|2827|2827|2827.44|2827.44|2827|2827|0
1642166620000|2022-01-14 13:23:40|2827.04|2827.04|2827.04|2827.04|2827.04|2827.04|2827.04|2827.04|0
1642166640000|2022-01-14 13:24:00|2827.15|2827.15|2827.03|2827.03|2827.27|2827.27|2827.03|2827.03|0
1642166650000|2022-01-14 13:24:10|2826.76|2826.76|2826.63|2826.63|2826.76|2826.76|2826.63|2826.63|0
1642166660000|2022-01-14 13:24:20|2826.57|2826.57|2826.57|2826.57|2826.57|2826.57|2826.57|2826.57|0
1642166670000|2022-01-14 13:24:30|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|0
1642166680000|2022-01-14 13:24:40|2826.47|2826.47|2826.47|2826.47|2826.47|2826.47|2826.47|2826.47|0
1642166690000|2022-01-14 13:24:50|2826.4|2826.4|2826.17|2826.17|2826.63|2826.63|2826.17|2826.17|0
1642166700000|2022-01-14 13:25:00|2826.03|2826.03|2825.37|2825.37|2826.03|2826.03|2825.24|2825.24|0
1642166710000|2022-01-14 13:25:10|2825.49|2825.49|2825.49|2825.49|2825.49|2825.49|2825.49|2825.49|0
1642166720000|2022-01-14 13:25:20|2825.43|2825.43|2825.47|2825.47|2825.47|2825.47|2825.43|2825.43|0
1642166730000|2022-01-14 13:25:30|2825.55|2825.55|2825.42|2825.42|2825.55|2825.55|2825.42|2825.42|0
1642166740000|2022-01-14 13:25:40|2825.55|2825.55|2826|2826|2826|2826|2825.55|2825.55|0
1642166750000|2022-01-14 13:25:50|2826.12|2826.12|2826.12|2826.12|2826.12|2826.12|2826.12|2826.12|0
1642166760000|2022-01-14 13:26:00|2826.23|2826.23|2826.15|2826.15|2826.23|2826.23|2826.15|2826.15|0
1642166770000|2022-01-14 13:26:10|2826.28|2826.28|2826.21|2826.21|2826.42|2826.42|2826.13|2826.13|0
1642166780000|2022-01-14 13:26:20|2826.45|2826.45|2826.45|2826.45|2826.45|2826.45|2826.45|2826.45|0
1642166790000|2022-01-14 13:26:30|2826.68|2826.68|2826.5|2826.5|2826.68|2826.68|2826.5|2826.5|0
1642166810000|2022-01-14 13:26:50|2826.64|2826.64|2826.57|2826.57|2826.64|2826.64|2826.57|2826.57|0
1642166820000|2022-01-14 13:27:00|2826.42|2826.42|2826.42|2826.42|2826.58|2826.58|2826.42|2826.42|0
1642166830000|2022-01-14 13:27:10|2825.95|2825.95|2825.59|2825.59|2825.95|2825.95|2825.47|2825.47|0
1642166850000|2022-01-14 13:27:30|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|0
1642166860000|2022-01-14 13:27:40|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|0
1642166880000|2022-01-14 13:28:00|2826|2826|2826.48|2826.48|2826.61|2826.61|2826|2826|0
1642166900000|2022-01-14 13:28:20|2826.36|2826.36|2826.23|2826.23|2826.36|2826.36|2826.23|2826.23|0
1642166910000|2022-01-14 13:28:30|2826.16|2826.16|2826.09|2826.09|2826.16|2826.16|2826.02|2826.02|0
1642166920000|2022-01-14 13:28:40|2826.32|2826.32|2826.32|2826.32|2826.32|2826.32|2826.32|2826.32|0
1642166930000|2022-01-14 13:28:50|2826.18|2826.18|2826.11|2826.11|2826.32|2826.32|2826.11|2826.11|0
1642166940000|2022-01-14 13:29:00|2826.23|2826.23|2826.22|2826.22|2826.29|2826.29|2826.1|2826.1|0
1642166960000|2022-01-14 13:29:20|2826.09|2826.09|2826.49|2826.49|2826.49|2826.49|2826.09|2826.09|0
1642166970000|2022-01-14 13:29:30|2826.41|2826.41|2826.41|2826.41|2826.41|2826.41|2826.41|2826.41|0
1642166980000|2022-01-14 13:29:40|2826.49|2826.49|2826.49|2826.49|2826.49|2826.49|2826.49|2826.49|0
1642166990000|2022-01-14 13:29:50|2826.18|2826.18|2826.09|2826.09|2826.4|2826.4|2826.09|2826.09|0
1642167000000|2022-01-14 13:30:00|2826.16|2826.16|2826.4|2826.4|2826.4|2826.4|2826.16|2826.16|0
1642167010000|2022-01-14 13:30:10|2826.55|2826.55|2826.55|2826.55|2826.55|2826.55|2826.55|2826.55|0
1642167030000|2022-01-14 13:30:30|2826.68|2826.68|2826.74|2826.74|2826.81|2826.81|2826.68|2826.68|0
1642167040000|2022-01-14 13:30:40|2826.62|2826.62|2826.17|2826.17|2826.62|2826.62|2826.17|2826.17|0
1642167060000|2022-01-14 13:31:00|2826.32|2826.32|2826.79|2826.79|2826.79|2826.79|2826.32|2826.32|0
1642167070000|2022-01-14 13:31:10|2827.65|2827.65|2827.49|2827.49|2827.65|2827.65|2827.49|2827.49|0
1642167090000|2022-01-14 13:31:30|2827.56|2827.56|2827.56|2827.56|2827.56|2827.56|2827.56|2827.56|0
1642167100000|2022-01-14 13:31:40|2827.49|2827.49|2827.03|2827.03|2827.49|2827.49|2827.03|2827.03|0
1642167110000|2022-01-14 13:31:50|2826.97|2826.97|2826.83|2826.83|2826.97|2826.97|2826.75|2826.75|0
1642167120000|2022-01-14 13:32:00|2826.91|2826.91|2826.87|2826.87|2826.91|2826.91|2826.87|2826.87|0
1642167130000|2022-01-14 13:32:10|2826.6|2826.6|2826.74|2826.74|2826.74|2826.74|2826.6|2826.6|0
1642167140000|2022-01-14 13:32:20|2826.6|2826.6|2826.6|2826.6|2826.6|2826.6|2826.6|2826.6|0
1642167170000|2022-01-14 13:32:50|2826.76|2826.76|2826.45|2826.45|2826.76|2826.76|2826.26|2826.26|0
1642167180000|2022-01-14 13:33:00|2826.51|2826.51|2826.22|2826.22|2826.51|2826.51|2826.22|2826.22|0
1642167190000|2022-01-14 13:33:10|2826.28|2826.28|2826.28|2826.28|2826.28|2826.28|2826.28|2826.28|0
1642167200000|2022-01-14 13:33:20|2826.51|2826.51|2826.28|2826.28|2826.51|2826.51|2826.28|2826.28|0
1642167220000|2022-01-14 13:33:40|2826.23|2826.23|2827.46|2827.46|2827.46|2827.46|2826.23|2826.23|0
1642167230000|2022-01-14 13:33:50|2827.39|2827.39|2827.45|2827.45|2827.57|2827.57|2827.3|2827.3|0
1642167260000|2022-01-14 13:34:20|2827.29|2827.29|2826.73|2826.73|2827.29|2827.29|2826.73|2826.73|0
1642167280000|2022-01-14 13:34:40|2826.65|2826.65|2826.52|2826.52|2826.65|2826.65|2826.52|2826.52|0
1642167290000|2022-01-14 13:34:50|2826.63|2826.63|2826.63|2826.63|2826.63|2826.63|2826.63|2826.63|0
1642167300000|2022-01-14 13:35:00|2826.74|2826.74|2826.61|2826.61|2826.74|2826.74|2826.61|2826.61|0
1642167310000|2022-01-14 13:35:10|2826.92|2826.92|2826.77|2826.77|2826.92|2826.92|2826.77|2826.77|0
1642167320000|2022-01-14 13:35:20|2826.84|2826.84|2826.84|2826.84|2826.84|2826.84|2826.77|2826.77|0
1642167330000|2022-01-14 13:35:30|2826.9|2826.9|2826.9|2826.9|2826.9|2826.9|2826.9|2826.9|0
1642167350000|2022-01-14 13:35:50|2826.86|2826.86|2826.86|2826.86|2826.86|2826.86|2826.86|2826.86|0
1642167380000|2022-01-14 13:36:20|2826.99|2826.99|2826.71|2826.71|2826.99|2826.99|2826.71|2826.71|0
1642167450000|2022-01-14 13:37:30|2826.55|2826.55|2826.23|2826.23|2826.55|2826.55|2826.23|2826.23|0
1642167470000|2022-01-14 13:37:50|2826.29|2826.29|2826.23|2826.23|2826.29|2826.29|2826.23|2826.23|0
1642167480000|2022-01-14 13:38:00|2826.04|2826.04|2826.04|2826.04|2826.04|2826.04|2826.04|2826.04|0
1642167490000|2022-01-14 13:38:10|2825.81|2825.81|2825.55|2825.55|2825.81|2825.81|2825.55|2825.55|0
1642167500000|2022-01-14 13:38:20|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|0
1642167510000|2022-01-14 13:38:30|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|0
1642167530000|2022-01-14 13:38:50|2826.13|2826.13|2826.13|2826.13|2826.13|2826.13|2826.13|2826.13|0
1642167540000|2022-01-14 13:39:00|2825.98|2825.98|2826.13|2826.13|2826.13|2826.13|2825.9|2825.9|0
1642167570000|2022-01-14 13:39:30|2826.5|2826.5|2826.79|2826.79|2826.79|2826.79|2826.42|2826.42|0
1642167580000|2022-01-14 13:39:40|2826.85|2826.85|2826.79|2826.79|2826.85|2826.85|2826.79|2826.79|0
1642167590000|2022-01-14 13:39:50|2826.9|2826.9|2826.9|2826.9|2826.9|2826.9|2826.9|2826.9|0
1642167600000|2022-01-14 13:40:00|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|0
1642167620000|2022-01-14 13:40:20|2827.05|2827.05|2827.05|2827.05|2827.05|2827.05|2827.05|2827.05|0
1642167650000|2022-01-14 13:40:50|2827.16|2827.16|2827.16|2827.16|2827.16|2827.16|2827.16|2827.16|0
1642167660000|2022-01-14 13:41:00|2827.29|2827.29|2827.33|2827.33|2827.33|2827.33|2827.29|2827.29|0
1642167680000|2022-01-14 13:41:20|2827.27|2827.27|2827.02|2827.02|2827.33|2827.33|2827.02|2827.02|0
1642167690000|2022-01-14 13:41:30|2826.96|2826.96|2826.84|2826.84|2827.08|2827.08|2826.84|2826.84|0
1642167700000|2022-01-14 13:41:40|2826.77|2826.77|2826.77|2826.77|2826.77|2826.77|2826.77|2826.77|0
1642167710000|2022-01-14 13:41:50|2826.61|2826.61|2826.37|2826.37|2826.61|2826.61|2826.37|2826.37|0
1642167720000|2022-01-14 13:42:00|2826.29|2826.29|2826.29|2826.29|2826.29|2826.29|2826.29|2826.29|0
1642167730000|2022-01-14 13:42:10|2826.22|2826.22|2825.88|2825.88|2826.22|2826.22|2825.88|2825.88|0
1642167740000|2022-01-14 13:42:20|2825.93|2825.93|2825.86|2825.86|2825.93|2825.93|2825.86|2825.86|0
1642167750000|2022-01-14 13:42:30|2825.98|2825.98|2826.03|2826.03|2826.03|2826.03|2825.87|2825.87|0
1642167760000|2022-01-14 13:42:40|2825.87|2825.87|2825.69|2825.69|2825.87|2825.87|2825.69|2825.69|0
1642167770000|2022-01-14 13:42:50|2825.81|2825.81|2825.96|2825.96|2825.96|2825.96|2825.81|2825.81|0
1642167790000|2022-01-14 13:43:10|2826.02|2826.02|2826.02|2826.02|2826.02|2826.02|2826.02|2826.02|0
1642167810000|2022-01-14 13:43:30|2826.13|2826.13|2826|2826|2826.13|2826.13|2826|2826|0
1642167820000|2022-01-14 13:43:40|2826.16|2826.16|2826.16|2826.16|2826.16|2826.16|2826.16|2826.16|0
1642167830000|2022-01-14 13:43:50|2826.1|2826.1|2826.03|2826.03|2826.1|2826.1|2826.03|2826.03|0
1642167840000|2022-01-14 13:44:00|2825.92|2825.92|2825.72|2825.72|2825.92|2825.92|2825.72|2825.72|0
1642167850000|2022-01-14 13:44:10|2825.76|2825.76|2825.9|2825.9|2825.9|2825.9|2825.76|2825.76|0
1642167860000|2022-01-14 13:44:20|2826.03|2826.03|2826.47|2826.47|2826.52|2826.52|2826.03|2826.03|0
1642167870000|2022-01-14 13:44:30|2826.39|2826.39|2826.59|2826.59|2826.59|2826.59|2826.39|2826.39|0
1642167880000|2022-01-14 13:44:40|2826.52|2826.52|2826.36|2826.36|2826.52|2826.52|2826.23|2826.23|0
1642167890000|2022-01-14 13:44:50|2826.41|2826.41|2826.45|2826.45|2826.45|2826.45|2826.41|2826.41|0
1642167910000|2022-01-14 13:45:10|2826.3|2826.3|2826.96|2826.96|2826.96|2826.96|2826.3|2826.3|0
1642167920000|2022-01-14 13:45:20|2827.12|2827.12|2827.12|2827.12|2827.12|2827.12|2827.12|2827.12|0
1642167930000|2022-01-14 13:45:30|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|0
1642167950000|2022-01-14 13:45:50|2827.32|2827.32|2827.32|2827.32|2827.32|2827.32|2827.32|2827.32|0
1642167960000|2022-01-14 13:46:00|2827.17|2827.17|2827.1|2827.1|2827.24|2827.24|2827.1|2827.1|0
1642167970000|2022-01-14 13:46:10|2827.03|2827.03|2826.65|2826.65|2827.03|2827.03|2826.65|2826.65|0
1642167980000|2022-01-14 13:46:20|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|0
1642167990000|2022-01-14 13:46:30|2826.63|2826.63|2826.5|2826.5|2826.63|2826.63|2826.5|2826.5|0
1642168000000|2022-01-14 13:46:40|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|0
1642168010000|2022-01-14 13:46:50|2826.12|2826.12|2826.12|2826.12|2826.12|2826.12|2826.12|2826.12|0
1642168030000|2022-01-14 13:47:10|2826.23|2826.23|2826.23|2826.23|2826.23|2826.23|2826.23|2826.23|0
1642168040000|2022-01-14 13:47:20|2826.39|2826.39|2826.47|2826.47|2826.55|2826.55|2826.39|2826.39|0
1642168050000|2022-01-14 13:47:30|2826.39|2826.39|2826.06|2826.06|2826.39|2826.39|2825.8|2825.8|0
1642168060000|2022-01-14 13:47:40|2825.7|2825.7|2825.7|2825.7|2825.84|2825.84|2825.7|2825.7|0
1642168070000|2022-01-14 13:47:50|2825.84|2825.84|2825.99|2825.99|2825.99|2825.99|2825.84|2825.84|0
1642168090000|2022-01-14 13:48:10|2826.04|2826.04|2826.12|2826.12|2826.12|2826.12|2826.04|2826.04|0
1642168100000|2022-01-14 13:48:20|2825.96|2825.96|2826.12|2826.12|2826.12|2826.12|2825.96|2825.96|0
1642168110000|2022-01-14 13:48:30|2826|2826|2826|2826|2826|2826|2825.95|2825.95|0
1642168120000|2022-01-14 13:48:40|2825.93|2825.93|2825.48|2825.48|2825.93|2825.93|2825.48|2825.48|0
1642168130000|2022-01-14 13:48:50|2825.43|2825.43|2825.43|2825.43|2825.43|2825.43|2825.43|2825.43|0
1642168140000|2022-01-14 13:49:00|2825.59|2825.59|2825.66|2825.66|2825.74|2825.74|2825.44|2825.44|0
1642168150000|2022-01-14 13:49:10|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|0
1642168160000|2022-01-14 13:49:20|2826.05|2826.05|2825.95|2825.95|2826.08|2826.08|2825.95|2825.95|0
1642168170000|2022-01-14 13:49:30|2825.87|2825.87|2825.87|2825.87|2825.87|2825.87|2825.87|2825.87|0
1642168180000|2022-01-14 13:49:40|2825.66|2825.66|2825.66|2825.66|2825.66|2825.66|2825.66|2825.66|0
1642168190000|2022-01-14 13:49:50|2825.59|2825.59|2825.53|2825.53|2825.59|2825.59|2825.53|2825.53|0
1642168200000|2022-01-14 13:50:00|2825.41|2825.41|2824.93|2824.93|2825.41|2825.41|2824.93|2824.93|0
1642168220000|2022-01-14 13:50:20|2824.47|2824.47|2824.63|2824.63|2824.63|2824.63|2824.47|2824.47|0
1642168240000|2022-01-14 13:50:40|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|0
1642168260000|2022-01-14 13:51:00|2824.37|2824.37|2824.19|2824.19|2824.37|2824.37|2824.19|2824.19|0
1642168270000|2022-01-14 13:51:10|2824.31|2824.31|2824.08|2824.08|2824.31|2824.31|2824.08|2824.08|0
1642168280000|2022-01-14 13:51:20|2824.15|2824.15|2824.22|2824.22|2824.22|2824.22|2824.15|2824.15|0
1642168290000|2022-01-14 13:51:30|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|0
1642168300000|2022-01-14 13:51:40|2824.17|2824.17|2823.92|2823.92|2824.17|2824.17|2823.92|2823.92|0
1642168310000|2022-01-14 13:51:50|2824.08|2824.08|2823.82|2823.82|2824.08|2824.08|2823.82|2823.82|0
1642168320000|2022-01-14 13:52:00|2823.71|2823.71|2823.83|2823.83|2823.83|2823.83|2823.71|2823.71|0
1642168330000|2022-01-14 13:52:10|2823.95|2823.95|2824.1|2824.1|2824.1|2824.1|2823.95|2823.95|0
1642168340000|2022-01-14 13:52:20|2823.83|2823.83|2823.83|2823.83|2823.83|2823.83|2823.83|2823.83|0
1642168350000|2022-01-14 13:52:30|2823.76|2823.76|2823.63|2823.63|2823.76|2823.76|2823.63|2823.63|0
1642168360000|2022-01-14 13:52:40|2823.51|2823.51|2823.89|2823.89|2823.89|2823.89|2823.51|2823.51|0
1642168370000|2022-01-14 13:52:50|2823.73|2823.73|2823.86|2823.86|2823.86|2823.86|2823.73|2823.73|0
1642168400000|2022-01-14 13:53:20|2823.63|2823.63|2823.15|2823.15|2823.63|2823.63|2823.15|2823.15|0
1642168420000|2022-01-14 13:53:40|2822.99|2822.99|2822.99|2822.99|2822.99|2822.99|2822.99|2822.99|0
1642168450000|2022-01-14 13:54:10|2822.86|2822.86|2823.09|2823.09|2823.09|2823.09|2822.86|2822.86|0
1642168490000|2022-01-14 13:54:50|2823.03|2823.03|2823.11|2823.11|2823.11|2823.11|2823.03|2823.03|0
1642168500000|2022-01-14 13:55:00|2822.95|2822.95|2823.11|2823.11|2823.11|2823.11|2822.95|2822.95|0
1642168510000|2022-01-14 13:55:10|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|0
1642168540000|2022-01-14 13:55:40|2823.1|2823.1|2822.98|2822.98|2823.1|2823.1|2822.98|2822.98|0
1642168550000|2022-01-14 13:55:50|2823.1|2823.1|2823.79|2823.79|2823.79|2823.79|2823.1|2823.1|0
1642168560000|2022-01-14 13:56:00|2823.67|2823.67|2823.78|2823.78|2823.78|2823.78|2823.67|2823.67|0
1642168570000|2022-01-14 13:56:10|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|0
1642168600000|2022-01-14 13:56:40|2824.12|2824.12|2824.12|2824.12|2824.12|2824.12|2824.12|2824.12|0
1642168610000|2022-01-14 13:56:50|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|0
1642168630000|2022-01-14 13:57:10|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|0
1642168640000|2022-01-14 13:57:20|2823.72|2823.72|2823.15|2823.15|2823.72|2823.72|2823.15|2823.15|0
1642168660000|2022-01-14 13:57:40|2823|2823|2823.14|2823.14|2823.14|2823.14|2823|2823|0
1642168670000|2022-01-14 13:57:50|2823.08|2823.08|2823.14|2823.14|2823.14|2823.14|2823.08|2823.08|0
1642168690000|2022-01-14 13:58:10|2823.3|2823.3|2823.14|2823.14|2823.3|2823.3|2823.14|2823.14|0
1642168700000|2022-01-14 13:58:20|2822.98|2822.98|2822.82|2822.82|2822.98|2822.98|2822.82|2822.82|0
1642168710000|2022-01-14 13:58:30|2822.79|2822.79|2822.79|2822.79|2822.79|2822.79|2822.79|2822.79|0
1642168720000|2022-01-14 13:58:40|2822.67|2822.67|2822.56|2822.56|2822.67|2822.67|2822.56|2822.56|0
1642168730000|2022-01-14 13:58:50|2822.43|2822.43|2822.52|2822.52|2822.65|2822.65|2822.43|2822.43|0
1642168740000|2022-01-14 13:59:00|2822.38|2822.38|2822.24|2822.24|2822.38|2822.38|2822.24|2822.24|0
1642168760000|2022-01-14 13:59:20|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|0
1642168770000|2022-01-14 13:59:30|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|0
1642168790000|2022-01-14 13:59:50|2822.18|2822.18|2821.78|2821.78|2822.18|2822.18|2821.78|2821.78|0
1642168800000|2022-01-14 14:00:00|2822.13|2822.13|2822.01|2822.01|2822.13|2822.13|2822.01|2822.01|0
1642168820000|2022-01-14 14:00:20|2822.28|2822.28|2821.62|2821.62|2822.28|2822.28|2821.56|2821.56|0
1642168830000|2022-01-14 14:00:30|2821.77|2821.77|2821.53|2821.53|2821.77|2821.77|2821.47|2821.47|0
1642168840000|2022-01-14 14:00:40|2821.61|2821.61|2820.35|2820.35|2821.61|2821.61|2820.27|2820.27|0
1642168850000|2022-01-14 14:00:50|2820.27|2820.27|2820.1|2820.1|2820.34|2820.34|2820.1|2820.1|0
1642168890000|2022-01-14 14:01:30|2820.05|2820.05|2820.05|2820.05|2820.05|2820.05|2820.05|2820.05|0
1642168900000|2022-01-14 14:01:40|2820.18|2820.18|2820.18|2820.18|2820.18|2820.18|2820.18|2820.18|0
1642168920000|2022-01-14 14:02:00|2820.25|2820.25|2820|2820|2820.25|2820.25|2820|2820|0
1642168930000|2022-01-14 14:02:10|2820.05|2820.05|2819.93|2819.93|2820.25|2820.25|2819.93|2819.93|0
1642168940000|2022-01-14 14:02:20|2820.25|2820.25|2820.3|2820.3|2820.3|2820.3|2820.25|2820.25|0
1642168960000|2022-01-14 14:02:40|2820.14|2820.14|2820.22|2820.22|2820.22|2820.22|2820.14|2820.14|0
1642168970000|2022-01-14 14:02:50|2820.28|2820.28|2820.53|2820.53|2820.53|2820.53|2820.28|2820.28|0
1642168980000|2022-01-14 14:03:00|2820.4|2820.4|2820.4|2820.4|2820.4|2820.4|2820.4|2820.4|0
1642168990000|2022-01-14 14:03:10|2820.32|2820.32|2820.32|2820.32|2820.32|2820.32|2820.32|2820.32|0
1642169010000|2022-01-14 14:03:30|2820.4|2820.4|2820.28|2820.28|2820.4|2820.4|2820.28|2820.28|0
1642169030000|2022-01-14 14:03:50|2820.12|2820.12|2820.38|2820.38|2820.38|2820.38|2820.12|2820.12|0
1642169040000|2022-01-14 14:04:00|2820.16|2820.16|2820.16|2820.16|2820.16|2820.16|2820.16|2820.16|0
1642169050000|2022-01-14 14:04:10|2820.08|2820.08|2820.08|2820.08|2820.08|2820.08|2820.08|2820.08|0
1642169060000|2022-01-14 14:04:20|2820.35|2820.35|2820.15|2820.15|2820.35|2820.35|2820.15|2820.15|0
1642169070000|2022-01-14 14:04:30|2820.22|2820.22|2819.85|2819.85|2820.22|2820.22|2819.77|2819.77|0
1642169090000|2022-01-14 14:04:50|2820.01|2820.01|2819.79|2819.79|2820.08|2820.08|2819.79|2819.79|0
1642169100000|2022-01-14 14:05:00|2819.66|2819.66|2819.66|2819.66|2819.66|2819.66|2819.66|2819.66|0
1642169110000|2022-01-14 14:05:10|2819.73|2819.73|2819.8|2819.8|2819.8|2819.8|2819.69|2819.69|0
1642169120000|2022-01-14 14:05:20|2819.33|2819.33|2819.45|2819.45|2819.45|2819.45|2819.33|2819.33|0
1642169130000|2022-01-14 14:05:30|2819.59|2819.59|2819.16|2819.16|2819.59|2819.59|2819.16|2819.16|0
1642169150000|2022-01-14 14:05:50|2819.53|2819.53|2819.28|2819.28|2819.53|2819.53|2819.16|2819.16|0
1642169160000|2022-01-14 14:06:00|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|0
1642169170000|2022-01-14 14:06:10|2819.38|2819.38|2819.38|2819.38|2819.38|2819.38|2819.38|2819.38|0
1642169180000|2022-01-14 14:06:20|2819.54|2819.54|2819.7|2819.7|2819.79|2819.79|2819.54|2819.54|0
1642169230000|2022-01-14 14:07:10|2820.01|2820.01|2819.62|2819.62|2820.08|2820.08|2819.62|2819.62|0
1642169240000|2022-01-14 14:07:20|2819.76|2819.76|2819.82|2819.82|2819.89|2819.89|2819.76|2819.76|0
1642169250000|2022-01-14 14:07:30|2819.61|2819.61|2819.61|2819.61|2819.61|2819.61|2819.61|2819.61|0
1642169260000|2022-01-14 14:07:40|2819.68|2819.68|2819.86|2819.86|2820.03|2820.03|2819.68|2819.68|0
1642169270000|2022-01-14 14:07:50|2819.79|2819.79|2819.79|2819.79|2819.79|2819.79|2819.79|2819.79|0
1642169280000|2022-01-14 14:08:00|2819.63|2819.63|2819.63|2819.63|2819.63|2819.63|2819.63|2819.63|0
1642169290000|2022-01-14 14:08:10|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|0
1642169320000|2022-01-14 14:08:40|2819.79|2819.79|2820.15|2820.15|2820.15|2820.15|2819.79|2819.79|0
1642169330000|2022-01-14 14:08:50|2820.04|2820.04|2820.04|2820.04|2820.04|2820.04|2820.04|2820.04|0
1642169350000|2022-01-14 14:09:10|2819.77|2819.77|2819.91|2819.91|2819.91|2819.91|2819.77|2819.77|0
1642169360000|2022-01-14 14:09:20|2819.87|2819.87|2819.38|2819.38|2819.87|2819.87|2819.38|2819.38|0
1642169380000|2022-01-14 14:09:40|2819.04|2819.04|2818.86|2818.86|2819.04|2819.04|2818.86|2818.86|0
1642169390000|2022-01-14 14:09:50|2818.73|2818.73|2818.58|2818.58|2818.73|2818.73|2818.58|2818.58|0
1642169410000|2022-01-14 14:10:10|2818.5|2818.5|2817.84|2817.84|2818.5|2818.5|2817.84|2817.84|0
1642169420000|2022-01-14 14:10:20|2817.72|2817.72|2817.1|2817.1|2817.72|2817.72|2817.1|2817.1|0
1642169430000|2022-01-14 14:10:30|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|2816.23|2816.23|0
1642169440000|2022-01-14 14:10:40|2816.15|2816.15|2816.29|2816.29|2816.29|2816.29|2816.15|2816.15|0
1642169450000|2022-01-14 14:10:50|2816.54|2816.54|2815.97|2815.97|2816.54|2816.54|2815.97|2815.97|0
1642169460000|2022-01-14 14:11:00|2815.86|2815.86|2815.77|2815.77|2815.86|2815.86|2815.61|2815.61|0
1642169470000|2022-01-14 14:11:10|2815.83|2815.83|2815.45|2815.45|2815.83|2815.83|2815.45|2815.45|0
1642169480000|2022-01-14 14:11:20|2815.33|2815.33|2815.27|2815.27|2815.33|2815.33|2815.27|2815.27|0
1642169490000|2022-01-14 14:11:30|2815.04|2815.04|2814.9|2814.9|2815.04|2815.04|2814.9|2814.9|0
1642169500000|2022-01-14 14:11:40|2814.58|2814.58|2814.35|2814.35|2814.58|2814.58|2814.27|2814.27|0
1642169530000|2022-01-14 14:12:10|2814.49|2814.49|2814.87|2814.87|2815.03|2815.03|2814.45|2814.45|0
1642169540000|2022-01-14 14:12:20|2814.74|2814.74|2814.74|2814.74|2814.74|2814.74|2814.74|2814.74|0
1642169560000|2022-01-14 14:12:40|2814.77|2814.77|2814.77|2814.77|2814.77|2814.77|2814.77|2814.77|0
1642169580000|2022-01-14 14:13:00|2814.55|2814.55|2814.79|2814.79|2814.89|2814.89|2814.55|2814.55|0
1642169590000|2022-01-14 14:13:10|2814.88|2814.88|2815.09|2815.09|2815.09|2815.09|2814.77|2814.77|0
1642169600000|2022-01-14 14:13:20|2815.17|2815.17|2815.01|2815.01|2815.17|2815.17|2815.01|2815.01|0
1642169620000|2022-01-14 14:13:40|2814.68|2814.68|2814.57|2814.57|2814.68|2814.68|2814.57|2814.57|0
1642169630000|2022-01-14 14:13:50|2814.68|2814.68|2814.68|2814.68|2814.68|2814.68|2814.68|2814.68|0
1642169640000|2022-01-14 14:14:00|2814.79|2814.79|2814.54|2814.54|2814.79|2814.79|2814.54|2814.54|0
1642169670000|2022-01-14 14:14:30|2814.79|2814.79|2815.03|2815.03|2815.03|2815.03|2814.79|2814.79|0
1642169690000|2022-01-14 14:14:50|2814.73|2814.73|2814.73|2814.73|2814.73|2814.73|2814.73|2814.73|0
1642169700000|2022-01-14 14:15:00|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|0
1642169730000|2022-01-14 14:15:30|2814.68|2814.68|2814.68|2814.68|2814.68|2814.68|2814.68|2814.68|0
1642169740000|2022-01-14 14:15:40|2814.71|2814.71|2814.78|2814.78|2814.78|2814.78|2814.71|2814.71|0
1642169760000|2022-01-14 14:16:00|2815.04|2815.04|2815.65|2815.65|2815.65|2815.65|2815.04|2815.04|0
1642169790000|2022-01-14 14:16:30|2815.54|2815.54|2815.54|2815.54|2815.54|2815.54|2815.54|2815.54|0
1642169800000|2022-01-14 14:16:40|2815.43|2815.43|2815.21|2815.21|2815.43|2815.43|2815.21|2815.21|0
1642169810000|2022-01-14 14:16:50|2815.13|2815.13|2815.13|2815.13|2815.13|2815.13|2815.13|2815.13|0
1642169820000|2022-01-14 14:17:00|2815.24|2815.24|2814.82|2814.82|2815.24|2815.24|2814.82|2814.82|0
1642169840000|2022-01-14 14:17:20|2814.86|2814.86|2814.86|2814.86|2814.86|2814.86|2814.86|2814.86|0
1642169860000|2022-01-14 14:17:40|2815.02|2815.02|2815.16|2815.16|2815.29|2815.29|2815.02|2815.02|0
1642169870000|2022-01-14 14:17:50|2815|2815|2815|2815|2815|2815|2815|2815|0
1642169890000|2022-01-14 14:18:10|2814.84|2814.84|2814.73|2814.73|2814.84|2814.84|2814.73|2814.73|0
1642169940000|2022-01-14 14:19:00|2814.77|2814.77|2814.86|2814.86|2814.98|2814.98|2814.77|2814.77|0
1642169950000|2022-01-14 14:19:10|2814.78|2814.78|2814.42|2814.42|2814.78|2814.78|2814.34|2814.34|0
1642169960000|2022-01-14 14:19:20|2814.54|2814.54|2814.66|2814.66|2814.66|2814.66|2814.54|2814.54|0
1642169970000|2022-01-14 14:19:30|2814.51|2814.51|2814.28|2814.28|2814.51|2814.51|2814.28|2814.28|0
1642169980000|2022-01-14 14:19:40|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|0
1642170000000|2022-01-14 14:20:00|2814.26|2814.26|2814.26|2814.26|2814.26|2814.26|2814.26|2814.26|0
1642170010000|2022-01-14 14:20:10|2814.2|2814.2|2814.2|2814.2|2814.2|2814.2|2814.2|2814.2|0
1642170020000|2022-01-14 14:20:20|2814.31|2814.31|2814.08|2814.08|2814.31|2814.31|2814.08|2814.08|0
1642170030000|2022-01-14 14:20:30|2813.93|2813.93|2813.93|2813.93|2813.93|2813.93|2813.93|2813.93|0
1642170040000|2022-01-14 14:20:40|2813.82|2813.82|2813.74|2813.74|2813.82|2813.82|2813.74|2813.74|0
1642170050000|2022-01-14 14:20:50|2813.87|2813.87|2813.99|2813.99|2813.99|2813.99|2813.87|2813.87|0
1642170070000|2022-01-14 14:21:10|2814.13|2814.13|2814.01|2814.01|2814.13|2814.13|2813.97|2813.97|0
1642170080000|2022-01-14 14:21:20|2813.89|2813.89|2813.73|2813.73|2813.89|2813.89|2813.68|2813.68|0
1642170090000|2022-01-14 14:21:30|2813.67|2813.67|2813.67|2813.67|2813.67|2813.67|2813.67|2813.67|0
1642170100000|2022-01-14 14:21:40|2813.55|2813.55|2812.97|2812.97|2813.55|2813.55|2812.97|2812.97|0
1642170110000|2022-01-14 14:21:50|2812.89|2812.89|2812.18|2812.18|2812.89|2812.89|2812.18|2812.18|0
1642170120000|2022-01-14 14:22:00|2812.05|2812.05|2811.44|2811.44|2812.12|2812.12|2811.41|2811.41|0
1642170130000|2022-01-14 14:22:10|2811.41|2811.41|2811.23|2811.23|2811.41|2811.41|2811.23|2811.23|0
1642170140000|2022-01-14 14:22:20|2811.09|2811.09|2811.09|2811.09|2811.09|2811.09|2811.09|2811.09|0
1642170150000|2022-01-14 14:22:30|2811.16|2811.16|2810.86|2810.86|2811.16|2811.16|2810.86|2810.86|0
1642170160000|2022-01-14 14:22:40|2810.7|2810.7|2810.38|2810.38|2810.7|2810.7|2810.38|2810.38|0
1642170170000|2022-01-14 14:22:50|2810.44|2810.44|2810.51|2810.51|2810.51|2810.51|2810.31|2810.31|0
1642170180000|2022-01-14 14:23:00|2810.44|2810.44|2810.44|2810.44|2810.44|2810.44|2810.44|2810.44|0
1642170200000|2022-01-14 14:23:20|2810.76|2810.76|2810.55|2810.55|2810.87|2810.87|2810.39|2810.39|0
1642170210000|2022-01-14 14:23:30|2810.78|2810.78|2810.36|2810.36|2810.78|2810.78|2810.36|2810.36|0
1642170240000|2022-01-14 14:24:00|2810.42|2810.42|2811.37|2811.37|2811.69|2811.69|2810.42|2810.42|0
1642170250000|2022-01-14 14:24:10|2811.44|2811.44|2811.37|2811.37|2811.44|2811.44|2811.37|2811.37|0
1642170270000|2022-01-14 14:24:30|2811.3|2811.3|2811.77|2811.77|2812.12|2812.12|2811.3|2811.3|0
1642170280000|2022-01-14 14:24:40|2811.66|2811.66|2811.66|2811.66|2811.66|2811.66|2811.66|2811.66|0
1642170310000|2022-01-14 14:25:10|2812.2|2812.2|2812.48|2812.48|2812.48|2812.48|2812.13|2812.13|0
1642170330000|2022-01-14 14:25:30|2812.36|2812.36|2812.92|2812.92|2812.92|2812.92|2812.36|2812.36|0
1642170350000|2022-01-14 14:25:50|2812.8|2812.8|2812.98|2812.98|2812.98|2812.98|2812.8|2812.8|0
1642170360000|2022-01-14 14:26:00|2812.66|2812.66|2812.8|2812.8|2812.8|2812.8|2812.62|2812.62|0
1642170380000|2022-01-14 14:26:20|2812.58|2812.58|2812.62|2812.62|2812.62|2812.62|2812.46|2812.46|0
1642170390000|2022-01-14 14:26:30|2812.48|2812.48|2812.32|2812.32|2812.48|2812.48|2812.32|2812.32|0
1642170400000|2022-01-14 14:26:40|2812.2|2812.2|2811.91|2811.91|2812.2|2812.2|2811.85|2811.85|0
1642170410000|2022-01-14 14:26:50|2811.64|2811.64|2811.64|2811.64|2811.64|2811.64|2811.64|2811.64|0
1642170420000|2022-01-14 14:27:00|2811.49|2811.49|2811.61|2811.61|2811.61|2811.61|2811.33|2811.33|0
1642170430000|2022-01-14 14:27:10|2811.93|2811.93|2811.77|2811.77|2811.93|2811.93|2811.77|2811.77|0
1642170440000|2022-01-14 14:27:20|2812.24|2812.24|2812.32|2812.32|2812.32|2812.32|2812.24|2812.24|0
1642170450000|2022-01-14 14:27:30|2812.43|2812.43|2812.43|2812.43|2812.43|2812.43|2812.43|2812.43|0
1642170470000|2022-01-14 14:27:50|2812.49|2812.49|2812.6|2812.6|2812.6|2812.6|2812.49|2812.49|0
1642170480000|2022-01-14 14:28:00|2812.44|2812.44|2812.44|2812.44|2812.44|2812.44|2812.44|2812.44|0
1642170490000|2022-01-14 14:28:10|2812.29|2812.29|2812.29|2812.29|2812.29|2812.29|2812.29|2812.29|0
1642170500000|2022-01-14 14:28:20|2812.16|2812.16|2812.16|2812.16|2812.16|2812.16|2812.16|2812.16|0
1642170510000|2022-01-14 14:28:30|2811.99|2811.99|2811.52|2811.52|2811.99|2811.99|2811.52|2811.52|0
1642170520000|2022-01-14 14:28:40|2811.39|2811.39|2811.52|2811.52|2811.52|2811.52|2811.39|2811.39|0
1642170530000|2022-01-14 14:28:50|2811.91|2811.91|2812.1|2812.1|2812.1|2812.1|2811.91|2811.91|0
1642170550000|2022-01-14 14:29:10|2811.94|2811.94|2811.77|2811.77|2811.94|2811.94|2811.77|2811.77|0
1642170560000|2022-01-14 14:29:20|2811.83|2811.83|2811.83|2811.83|2811.83|2811.83|2811.83|2811.83|0
1642170570000|2022-01-14 14:29:30|2811.76|2811.76|2811.7|2811.7|2811.76|2811.76|2811.7|2811.7|0
1642170600000|2022-01-14 14:30:00|2811.54|2811.54|2811.65|2811.65|2811.71|2811.71|2811.54|2811.54|0
1642170610000|2022-01-14 14:30:10|2811.52|2811.52|2811.09|2811.09|2811.52|2811.52|2811.09|2811.09|0
1642170620000|2022-01-14 14:30:20|2810.98|2810.98|2811.02|2811.02|2811.02|2811.02|2810.98|2810.98|0
1642170630000|2022-01-14 14:30:30|2811.06|2811.06|2811.28|2811.28|2811.28|2811.28|2811.06|2811.06|0
1642170650000|2022-01-14 14:30:50|2811.41|2811.41|2811.81|2811.81|2811.81|2811.81|2811.41|2811.41|0
1642170660000|2022-01-14 14:31:00|2811.83|2811.83|2811.75|2811.75|2811.91|2811.91|2811.68|2811.68|0
1642170670000|2022-01-14 14:31:10|2811.52|2811.52|2811.18|2811.18|2811.52|2811.52|2811.07|2811.07|0
1642170680000|2022-01-14 14:31:20|2811.14|2811.14|2810.74|2810.74|2811.14|2811.14|2810.62|2810.62|0
1642170690000|2022-01-14 14:31:30|2810.62|2810.62|2810.69|2810.69|2810.69|2810.69|2810.58|2810.58|0
1642170700000|2022-01-14 14:31:40|2810.38|2810.38|2810.38|2810.38|2810.38|2810.38|2810.38|2810.38|0
1642170710000|2022-01-14 14:31:50|2810.69|2810.69|2810.69|2810.69|2810.69|2810.69|2810.69|2810.69|0
1642170720000|2022-01-14 14:32:00|2810.62|2810.62|2810.74|2810.74|2810.87|2810.87|2810.62|2810.62|0
1642170730000|2022-01-14 14:32:10|2810.68|2810.68|2811.05|2811.05|2811.19|2811.19|2810.68|2810.68|0
1642170740000|2022-01-14 14:32:20|2811.17|2811.17|2812.05|2812.05|2812.05|2812.05|2811.17|2811.17|0
1642170750000|2022-01-14 14:32:30|2811.81|2811.81|2812.7|2812.7|2812.86|2812.86|2811.81|2811.81|0
1642170760000|2022-01-14 14:32:40|2812.81|2812.81|2812.92|2812.92|2812.96|2812.96|2812.76|2812.76|0
1642170770000|2022-01-14 14:32:50|2812.69|2812.69|2812.8|2812.8|2812.92|2812.92|2812.69|2812.69|0
1642170780000|2022-01-14 14:33:00|2812.69|2812.69|2812.89|2812.89|2812.89|2812.89|2812.69|2812.69|0
1642170790000|2022-01-14 14:33:10|2812.57|2812.57|2812.21|2812.21|2812.57|2812.57|2812.09|2812.09|0
1642170800000|2022-01-14 14:33:20|2812.52|2812.52|2812.52|2812.52|2812.52|2812.52|2812.52|2812.52|0
1642170810000|2022-01-14 14:33:30|2812.21|2812.21|2812.27|2812.27|2812.27|2812.27|2812.21|2812.21|0
1642170820000|2022-01-14 14:33:40|2812.05|2812.05|2812.3|2812.3|2812.52|2812.52|2812.05|2812.05|0
1642170830000|2022-01-14 14:33:50|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|0
1642170840000|2022-01-14 14:34:00|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|0
1642170850000|2022-01-14 14:34:10|2812.21|2812.21|2811.5|2811.5|2812.35|2812.35|2811.28|2811.28|0
1642170860000|2022-01-14 14:34:20|2811.66|2811.66|2811.42|2811.42|2811.66|2811.66|2811.42|2811.42|0
1642170870000|2022-01-14 14:34:30|2811.04|2811.04|2811.27|2811.27|2811.27|2811.27|2811.04|2811.04|0
1642170880000|2022-01-14 14:34:40|2811.06|2811.06|2810.76|2810.76|2811.06|2811.06|2810.76|2810.76|0
1642170890000|2022-01-14 14:34:50|2810.89|2810.89|2810.89|2810.89|2810.89|2810.89|2810.89|2810.89|0
1642170900000|2022-01-14 14:35:00|2811.05|2811.05|2811.05|2811.05|2811.27|2811.27|2811.05|2811.05|0
1642170910000|2022-01-14 14:35:10|2811.16|2811.16|2811.19|2811.19|2811.3|2811.3|2811.16|2811.16|0
1642170920000|2022-01-14 14:35:20|2811.25|2811.25|2811.25|2811.25|2811.25|2811.25|2811.25|2811.25|0
1642170930000|2022-01-14 14:35:30|2811.49|2811.49|2811.33|2811.33|2811.49|2811.49|2811.33|2811.33|0
1642170940000|2022-01-14 14:35:40|2811.29|2811.29|2811.6|2811.6|2811.6|2811.6|2811.29|2811.29|0
1642170950000|2022-01-14 14:35:50|2811.68|2811.68|2812.13|2812.13|2812.14|2812.14|2811.68|2811.68|0
1642170960000|2022-01-14 14:36:00|2812.24|2812.24|2812.24|2812.24|2812.24|2812.24|2812.24|2812.24|0
1642170970000|2022-01-14 14:36:10|2812.4|2812.4|2812.21|2812.21|2812.4|2812.4|2812.21|2812.21|0
1642170980000|2022-01-14 14:36:20|2812.28|2812.28|2812.45|2812.45|2812.45|2812.45|2812.28|2812.28|0
1642170990000|2022-01-14 14:36:30|2812.67|2812.67|2812.75|2812.75|2812.75|2812.75|2812.67|2812.67|0
1642171000000|2022-01-14 14:36:40|2812.81|2812.81|2812.42|2812.42|2813.21|2813.21|2812.42|2812.42|0
1642171010000|2022-01-14 14:36:50|2812.52|2812.52|2813.1|2813.1|2813.1|2813.1|2812.52|2812.52|0
1642171020000|2022-01-14 14:37:00|2813.26|2813.26|2812.85|2812.85|2813.26|2813.26|2812.85|2812.85|0
1642171030000|2022-01-14 14:37:10|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|0
1642171040000|2022-01-14 14:37:20|2812.87|2812.87|2812.99|2812.99|2813.05|2813.05|2812.7|2812.7|0
1642171050000|2022-01-14 14:37:30|2813.15|2813.15|2813.46|2813.46|2813.46|2813.46|2813.02|2813.02|0
1642171060000|2022-01-14 14:37:40|2813.92|2813.92|2814.04|2814.04|2814.04|2814.04|2813.92|2813.92|0
1642171070000|2022-01-14 14:37:50|2814.17|2814.17|2814.88|2814.88|2815.08|2815.08|2814|2814|0
1642171080000|2022-01-14 14:38:00|2814.84|2814.84|2815.11|2815.11|2815.11|2815.11|2814.74|2814.74|0
1642171100000|2022-01-14 14:38:20|2815.47|2815.47|2815.48|2815.48|2815.63|2815.63|2815.41|2815.41|0
1642171110000|2022-01-14 14:38:30|2816.15|2816.15|2816.71|2816.71|2816.71|2816.71|2816.15|2816.15|0
1642171120000|2022-01-14 14:38:40|2816.78|2816.78|2816.96|2816.96|2817.18|2817.18|2816.78|2816.78|0
1642171130000|2022-01-14 14:38:50|2816.74|2816.74|2816.36|2816.36|2816.74|2816.74|2816.36|2816.36|0
1642171140000|2022-01-14 14:39:00|2816.4|2816.4|2816.06|2816.06|2816.4|2816.4|2816.06|2816.06|0
1642171160000|2022-01-14 14:39:20|2816.62|2816.62|2816.73|2816.73|2816.73|2816.73|2816.39|2816.39|0
1642171170000|2022-01-14 14:39:30|2816.65|2816.65|2816.65|2816.65|2816.65|2816.65|2816.65|2816.65|0
1642171180000|2022-01-14 14:39:40|2816.39|2816.39|2816.39|2816.39|2816.39|2816.39|2816.39|2816.39|0
1642171190000|2022-01-14 14:39:50|2816.28|2816.28|2816.16|2816.16|2816.28|2816.28|2816.05|2816.05|0
1642171200000|2022-01-14 14:40:00|2816.09|2816.09|2815.88|2815.88|2816.09|2816.09|2815.83|2815.83|0
1642171210000|2022-01-14 14:40:10|2815.42|2815.42|2815.24|2815.24|2815.42|2815.42|2815.24|2815.24|0
1642171220000|2022-01-14 14:40:20|2815.01|2815.01|2814.54|2814.54|2815.01|2815.01|2814.54|2814.54|0
1642171230000|2022-01-14 14:40:30|2814.38|2814.38|2815|2815|2815|2815|2814.38|2814.38|0
1642171240000|2022-01-14 14:40:40|2815.12|2815.12|2815.12|2815.12|2815.12|2815.12|2815.12|2815.12|0
1642171250000|2022-01-14 14:40:50|2815.23|2815.23|2815.23|2815.23|2815.23|2815.23|2815.23|2815.23|0
1642171260000|2022-01-14 14:41:00|2815.29|2815.29|2815.24|2815.24|2815.29|2815.29|2815.18|2815.18|0
1642171270000|2022-01-14 14:41:10|2815.5|2815.5|2815.05|2815.05|2815.5|2815.5|2815.05|2815.05|0
1642171280000|2022-01-14 14:41:20|2814.94|2814.94|2814.94|2814.94|2814.94|2814.94|2814.94|2814.94|0
1642171300000|2022-01-14 14:41:40|2814.76|2814.76|2814.89|2814.89|2814.89|2814.89|2814.76|2814.76|0
1642171310000|2022-01-14 14:41:50|2814.82|2814.82|2814.75|2814.75|2814.82|2814.82|2814.75|2814.75|0
1642171320000|2022-01-14 14:42:00|2814.63|2814.63|2814.68|2814.68|2814.68|2814.68|2814.47|2814.47|0
1642171330000|2022-01-14 14:42:10|2814.61|2814.61|2814.61|2814.61|2814.61|2814.61|2814.61|2814.61|0
1642171340000|2022-01-14 14:42:20|2814.15|2814.15|2814.11|2814.11|2814.15|2814.15|2814.04|2814.04|0
1642171350000|2022-01-14 14:42:30|2813.97|2813.97|2814.04|2814.04|2814.04|2814.04|2813.97|2813.97|0
1642171370000|2022-01-14 14:42:50|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|0
1642171380000|2022-01-14 14:43:00|2814.25|2814.25|2814.24|2814.24|2814.25|2814.25|2813.99|2813.99|0
1642171390000|2022-01-14 14:43:10|2814.13|2814.13|2814.13|2814.13|2814.13|2814.13|2814.13|2814.13|0
1642171410000|2022-01-14 14:43:30|2814.25|2814.25|2813.71|2813.71|2814.25|2814.25|2813.71|2813.71|0
1642171420000|2022-01-14 14:43:40|2813.82|2813.82|2813.82|2813.82|2813.82|2813.82|2813.82|2813.82|0
1642171430000|2022-01-14 14:43:50|2813.71|2813.71|2813.84|2813.84|2813.84|2813.84|2813.71|2813.71|0
1642171440000|2022-01-14 14:44:00|2813.92|2813.92|2814.35|2814.35|2814.41|2814.41|2813.92|2813.92|0
1642171450000|2022-01-14 14:44:10|2814.42|2814.42|2814.12|2814.12|2814.42|2814.42|2814.04|2814.04|0
1642171460000|2022-01-14 14:44:20|2813.89|2813.89|2813.94|2813.94|2813.94|2813.94|2813.81|2813.81|0
1642171470000|2022-01-14 14:44:30|2813.79|2813.79|2814|2814|2814|2814|2813.79|2813.79|0
1642171480000|2022-01-14 14:44:40|2814.15|2814.15|2814.5|2814.5|2814.5|2814.5|2814.15|2814.15|0
1642171490000|2022-01-14 14:44:50|2814.7|2814.7|2814.86|2814.86|2814.86|2814.86|2814.58|2814.58|0
1642171500000|2022-01-14 14:45:00|2814.74|2814.74|2814.59|2814.59|2814.82|2814.82|2814.27|2814.27|0
1642171510000|2022-01-14 14:45:10|2814.75|2814.75|2814.75|2814.75|2814.75|2814.75|2814.75|2814.75|0
1642171520000|2022-01-14 14:45:20|2814.64|2814.64|2814.64|2814.64|2814.64|2814.64|2814.64|2814.64|0
1642171530000|2022-01-14 14:45:30|2814.94|2814.94|2814.91|2814.91|2815.06|2815.06|2814.91|2814.91|0
1642171540000|2022-01-14 14:45:40|2815.02|2815.02|2815.26|2815.26|2815.26|2815.26|2815.02|2815.02|0
1642171550000|2022-01-14 14:45:50|2815.12|2815.12|2815.12|2815.12|2815.12|2815.12|2815.12|2815.12|0
1642171570000|2022-01-14 14:46:10|2815.35|2815.35|2815.19|2815.19|2815.35|2815.35|2815.19|2815.19|0
1642171590000|2022-01-14 14:46:30|2815.53|2815.53|2815.23|2815.23|2815.53|2815.53|2815.23|2815.23|0
1642171610000|2022-01-14 14:46:50|2815.12|2815.12|2814.99|2814.99|2815.13|2815.13|2814.99|2814.99|0
1642171620000|2022-01-14 14:47:00|2815.15|2815.15|2814.7|2814.7|2815.24|2815.24|2814.63|2814.63|0
1642171630000|2022-01-14 14:47:10|2814.59|2814.59|2814.63|2814.63|2814.7|2814.7|2814.59|2814.59|0
1642171640000|2022-01-14 14:47:20|2814.78|2814.78|2814.71|2814.71|2814.78|2814.78|2814.71|2814.71|0
1642171650000|2022-01-14 14:47:30|2814.59|2814.59|2813.36|2813.36|2814.59|2814.59|2813.36|2813.36|0
1642171660000|2022-01-14 14:47:40|2813.29|2813.29|2813.03|2813.03|2813.29|2813.29|2812.88|2812.88|0
1642171670000|2022-01-14 14:47:50|2812.87|2812.87|2812.16|2812.16|2812.87|2812.87|2812.16|2812.16|0
1642171680000|2022-01-14 14:48:00|2812.32|2812.32|2812.24|2812.24|2812.32|2812.32|2812.2|2812.2|0
1642171690000|2022-01-14 14:48:10|2812.08|2812.08|2811.96|2811.96|2812.08|2812.08|2811.88|2811.88|0
1642171700000|2022-01-14 14:48:20|2812.08|2812.08|2810.96|2810.96|2812.08|2812.08|2810.96|2810.96|0
1642171710000|2022-01-14 14:48:30|2811.03|2811.03|2810.82|2810.82|2811.03|2811.03|2810.82|2810.82|0
1642171720000|2022-01-14 14:48:40|2810.7|2810.7|2810.84|2810.84|2810.84|2810.84|2810.7|2810.7|0
1642171730000|2022-01-14 14:48:50|2810.72|2810.72|2810.97|2810.97|2810.97|2810.97|2810.72|2810.72|0
1642171740000|2022-01-14 14:49:00|2810.76|2810.76|2811.01|2811.01|2811.01|2811.01|2810.72|2810.72|0
1642171750000|2022-01-14 14:49:10|2811.33|2811.33|2811.04|2811.04|2811.33|2811.33|2811.04|2811.04|0
1642171760000|2022-01-14 14:49:20|2811.26|2811.26|2811.09|2811.09|2811.26|2811.26|2810.98|2810.98|0
1642171770000|2022-01-14 14:49:30|2810.96|2810.96|2810.68|2810.68|2810.96|2810.96|2810.51|2810.51|0
1642171790000|2022-01-14 14:49:50|2810.53|2810.53|2811.09|2811.09|2811.09|2811.09|2810.53|2810.53|0
1642171800000|2022-01-14 14:50:00|2811.01|2811.01|2810.59|2810.59|2811.01|2811.01|2810.59|2810.59|0
1642171810000|2022-01-14 14:50:10|2810.52|2810.52|2810.13|2810.13|2810.53|2810.53|2810.13|2810.13|0
1642171820000|2022-01-14 14:50:20|2810.45|2810.45|2811.16|2811.16|2811.16|2811.16|2810.41|2810.41|0
1642171830000|2022-01-14 14:50:30|2810.94|2810.94|2810.75|2810.75|2810.94|2810.94|2810.75|2810.75|0
1642171840000|2022-01-14 14:50:40|2810.6|2810.6|2810.3|2810.3|2810.6|2810.6|2810.3|2810.3|0
1642171850000|2022-01-14 14:50:50|2810.19|2810.19|2810.19|2810.19|2810.19|2810.19|2810.19|2810.19|0
1642171860000|2022-01-14 14:51:00|2810.05|2810.05|2810.01|2810.01|2810.21|2810.21|2809.89|2809.89|0
1642171870000|2022-01-14 14:51:10|2810.15|2810.15|2809.45|2809.45|2810.47|2810.47|2809.34|2809.34|0
1642171880000|2022-01-14 14:51:20|2809.61|2809.61|2809.38|2809.38|2809.61|2809.61|2809.38|2809.38|0
1642171890000|2022-01-14 14:51:30|2809.61|2809.61|2809.79|2809.79|2809.79|2809.79|2809.61|2809.61|0
1642171900000|2022-01-14 14:51:40|2809.95|2809.95|2809.63|2809.63|2809.95|2809.95|2809.63|2809.63|0
1642171910000|2022-01-14 14:51:50|2809.97|2809.97|2809.85|2809.85|2810.08|2810.08|2809.85|2809.85|0
1642171920000|2022-01-14 14:52:00|2809.92|2809.92|2810.58|2810.58|2810.58|2810.58|2809.92|2809.92|0
1642171930000|2022-01-14 14:52:10|2810.52|2810.52|2810.2|2810.2|2810.52|2810.52|2810.2|2810.2|0
1642171940000|2022-01-14 14:52:20|2810.07|2810.07|2810.03|2810.03|2810.07|2810.07|2810.03|2810.03|0
1642171950000|2022-01-14 14:52:30|2809.97|2809.97|2809.97|2809.97|2809.97|2809.97|2809.97|2809.97|0
1642171970000|2022-01-14 14:52:50|2809.85|2809.85|2809.85|2809.85|2809.85|2809.85|2809.85|2809.85|0
1642171980000|2022-01-14 14:53:00|2809.82|2809.82|2810|2810|2810.25|2810.25|2809.82|2809.82|0
1642171990000|2022-01-14 14:53:10|2809.74|2809.74|2809.63|2809.63|2809.77|2809.77|2809.63|2809.63|0
1642172000000|2022-01-14 14:53:20|2809.75|2809.75|2809.68|2809.68|2809.75|2809.75|2809.68|2809.68|0
1642172020000|2022-01-14 14:53:40|2809.52|2809.52|2809.52|2809.52|2809.52|2809.52|2809.52|2809.52|0
1642172030000|2022-01-14 14:53:50|2809.36|2809.36|2809.49|2809.49|2809.49|2809.49|2809.36|2809.36|0
1642172040000|2022-01-14 14:54:00|2809.56|2809.56|2809.41|2809.41|2809.56|2809.56|2809.33|2809.33|0
1642172070000|2022-01-14 14:54:30|2809.33|2809.33|2809.52|2809.52|2809.58|2809.58|2809.33|2809.33|0
1642172080000|2022-01-14 14:54:40|2809.64|2809.64|2809.75|2809.75|2809.75|2809.75|2809.64|2809.64|0
1642172090000|2022-01-14 14:54:50|2809.79|2809.79|2809.79|2809.79|2809.79|2809.79|2809.79|2809.79|0
1642172100000|2022-01-14 14:55:00|2809.86|2809.86|2810.01|2810.01|2810.01|2810.01|2809.86|2809.86|0
1642172110000|2022-01-14 14:55:10|2810.08|2810.08|2810.12|2810.12|2810.12|2810.12|2810.08|2810.08|0
1642172120000|2022-01-14 14:55:20|2810.16|2810.16|2810.23|2810.23|2810.23|2810.23|2810.16|2810.16|0
1642172130000|2022-01-14 14:55:30|2810.31|2810.31|2810.31|2810.31|2810.31|2810.31|2810.31|2810.31|0
1642172150000|2022-01-14 14:55:50|2810.38|2810.38|2810.75|2810.75|2810.75|2810.75|2810.38|2810.38|0
1642172160000|2022-01-14 14:56:00|2810.98|2810.98|2811.46|2811.46|2811.46|2811.46|2810.87|2810.87|0
1642172170000|2022-01-14 14:56:10|2811.57|2811.57|2811.57|2811.57|2811.57|2811.57|2811.57|2811.57|0
1642172180000|2022-01-14 14:56:20|2811.44|2811.44|2811.74|2811.74|2811.89|2811.89|2811.44|2811.44|0
1642172190000|2022-01-14 14:56:30|2811.66|2811.66|2811.73|2811.73|2811.73|2811.73|2811.66|2811.66|0
1642172220000|2022-01-14 14:57:00|2811.85|2811.85|2811.57|2811.57|2811.85|2811.85|2811.57|2811.57|0
1642172230000|2022-01-14 14:57:10|2811.6|2811.6|2811.6|2811.6|2811.73|2811.73|2811.6|2811.6|0
1642172240000|2022-01-14 14:57:20|2811.71|2811.71|2811.71|2811.71|2811.71|2811.71|2811.71|2811.71|0
1642172250000|2022-01-14 14:57:30|2811.75|2811.75|2811.87|2811.87|2811.87|2811.87|2811.62|2811.62|0
1642172260000|2022-01-14 14:57:40|2811.98|2811.98|2812.19|2812.19|2812.19|2812.19|2811.98|2811.98|0
1642172270000|2022-01-14 14:57:50|2812.28|2812.28|2812.32|2812.32|2812.32|2812.32|2812.28|2812.28|0
1642172280000|2022-01-14 14:58:00|2812.48|2812.48|2812.64|2812.64|2812.64|2812.64|2812.48|2812.48|0
1642172290000|2022-01-14 14:58:10|2812.75|2812.75|2812.75|2812.75|2812.75|2812.75|2812.75|2812.75|0
1642172300000|2022-01-14 14:58:20|2812.91|2812.91|2813.23|2813.23|2813.23|2813.23|2812.91|2812.91|0
1642172310000|2022-01-14 14:58:30|2813.39|2813.39|2813.26|2813.26|2813.39|2813.39|2813.26|2813.26|0
1642172320000|2022-01-14 14:58:40|2813.37|2813.37|2813.37|2813.37|2813.37|2813.37|2813.37|2813.37|0
1642172330000|2022-01-14 14:58:50|2813.5|2813.5|2813.18|2813.18|2813.62|2813.62|2813.18|2813.18|0
1642172340000|2022-01-14 14:59:00|2813.26|2813.26|2813.26|2813.26|2813.26|2813.26|2813.26|2813.26|0
1642172350000|2022-01-14 14:59:10|2813.18|2813.18|2813.52|2813.52|2813.52|2813.52|2813.18|2813.18|0
1642172360000|2022-01-14 14:59:20|2813.41|2813.41|2813.79|2813.79|2813.79|2813.79|2813.41|2813.41|0
1642172370000|2022-01-14 14:59:30|2813.9|2813.9|2813.9|2813.9|2814.01|2814.01|2813.9|2813.9|0
1642172380000|2022-01-14 14:59:40|2814.01|2814.01|2813.78|2813.78|2814.01|2814.01|2813.78|2813.78|0
1642172390000|2022-01-14 14:59:50|2813.62|2813.62|2813.28|2813.28|2813.62|2813.62|2813.28|2813.28|0
1642172400000|2022-01-14 15:00:00|2813.41|2813.41|2813.63|2813.63|2813.63|2813.63|2813.41|2813.41|0
1642172410000|2022-01-14 15:00:10|2813.56|2813.56|2811.95|2811.95|2813.56|2813.56|2811.95|2811.95|0
1642172420000|2022-01-14 15:00:20|2811.87|2811.87|2811.9|2811.9|2811.9|2811.9|2811.87|2811.87|0
1642172430000|2022-01-14 15:00:30|2811.46|2811.46|2812.21|2812.21|2812.21|2812.21|2811.46|2811.46|0
1642172440000|2022-01-14 15:00:40|2812.08|2812.08|2812.16|2812.16|2812.16|2812.16|2812.08|2812.08|0
1642172450000|2022-01-14 15:00:50|2812.37|2812.37|2812.37|2812.37|2812.37|2812.37|2812.37|2812.37|0
1642172460000|2022-01-14 15:01:00|2812.43|2812.43|2812.14|2812.14|2812.49|2812.49|2812.14|2812.14|0
1642172470000|2022-01-14 15:01:10|2811.93|2811.93|2811.69|2811.69|2811.93|2811.93|2811.65|2811.65|0
1642172480000|2022-01-14 15:01:20|2811.53|2811.53|2811.59|2811.59|2811.59|2811.59|2811.38|2811.38|0
1642172490000|2022-01-14 15:01:30|2811.3|2811.3|2811.8|2811.8|2811.8|2811.8|2811.17|2811.17|0
1642172500000|2022-01-14 15:01:40|2811.73|2811.73|2811.6|2811.6|2811.73|2811.73|2811.6|2811.6|0
1642172510000|2022-01-14 15:01:50|2811.68|2811.68|2811.46|2811.46|2811.68|2811.68|2811.42|2811.42|0
1642172520000|2022-01-14 15:02:00|2811.49|2811.49|2810.9|2810.9|2811.49|2811.49|2810.9|2810.9|0
1642172530000|2022-01-14 15:02:10|2810.76|2810.76|2810.94|2810.94|2810.94|2810.94|2810.65|2810.65|0
1642172540000|2022-01-14 15:02:20|2811.09|2811.09|2810.08|2810.08|2811.09|2811.09|2810.08|2810.08|0
1642172550000|2022-01-14 15:02:30|2810.01|2810.01|2810.11|2810.11|2810.22|2810.22|2810.01|2810.01|0
1642172560000|2022-01-14 15:02:40|2810.18|2810.18|2811.49|2811.49|2811.49|2811.49|2810.18|2810.18|0
1642172570000|2022-01-14 15:02:50|2811.6|2811.6|2811.46|2811.46|2811.6|2811.6|2811.46|2811.46|0
1642172580000|2022-01-14 15:03:00|2811.39|2811.39|2811.39|2811.39|2811.39|2811.39|2811.39|2811.39|0
1642172590000|2022-01-14 15:03:10|2811.33|2811.33|2811.53|2811.53|2811.53|2811.53|2811.27|2811.27|0
1642172600000|2022-01-14 15:03:20|2811.6|2811.6|2811.67|2811.67|2811.74|2811.74|2811.59|2811.59|0
1642172610000|2022-01-14 15:03:30|2811.9|2811.9|2811.83|2811.83|2811.9|2811.9|2811.83|2811.83|0
1642172620000|2022-01-14 15:03:40|2811.96|2811.96|2812.2|2812.2|2812.2|2812.2|2811.96|2811.96|0
1642172630000|2022-01-14 15:03:50|2812.27|2812.27|2812.15|2812.15|2812.27|2812.27|2812.15|2812.15|0
1642172640000|2022-01-14 15:04:00|2812.28|2812.28|2812.12|2812.12|2812.41|2812.41|2812.12|2812.12|0
1642172650000|2022-01-14 15:04:10|2812.25|2812.25|2812.45|2812.45|2812.45|2812.45|2812.25|2812.25|0
1642172660000|2022-01-14 15:04:20|2812.39|2812.39|2812.43|2812.43|2812.43|2812.43|2812.39|2812.39|0
1642172670000|2022-01-14 15:04:30|2812.27|2812.27|2812.27|2812.27|2812.27|2812.27|2812.27|2812.27|0
1642172680000|2022-01-14 15:04:40|2812.33|2812.33|2812.59|2812.59|2812.59|2812.59|2812.33|2812.33|0
1642172690000|2022-01-14 15:04:50|2812.67|2812.67|2812.79|2812.79|2812.79|2812.79|2812.67|2812.67|0
1642172700000|2022-01-14 15:05:00|2812.73|2812.73|2812.55|2812.55|2812.88|2812.88|2812.55|2812.55|0
1642172710000|2022-01-14 15:05:10|2812.87|2812.87|2812.87|2812.87|2812.87|2812.87|2812.87|2812.87|0
1642172720000|2022-01-14 15:05:20|2812.74|2812.74|2812.5|2812.5|2812.74|2812.74|2812.5|2812.5|0
1642172730000|2022-01-14 15:05:30|2812.82|2812.82|2812.85|2812.85|2812.85|2812.85|2812.7|2812.7|0
1642172740000|2022-01-14 15:05:40|2812.61|2812.61|2812.65|2812.65|2812.68|2812.68|2812.61|2812.61|0
1642172750000|2022-01-14 15:05:50|2812.52|2812.52|2812.21|2812.21|2812.52|2812.52|2812.21|2812.21|0
1642172760000|2022-01-14 15:06:00|2812.14|2812.14|2811.97|2811.97|2812.14|2812.14|2811.81|2811.81|0
1642172770000|2022-01-14 15:06:10|2812.2|2812.2|2812.45|2812.45|2812.45|2812.45|2812.07|2812.07|0
1642172780000|2022-01-14 15:06:20|2812.32|2812.32|2811.92|2811.92|2812.32|2812.32|2811.92|2811.92|0
1642172790000|2022-01-14 15:06:30|2811.85|2811.85|2812.06|2812.06|2812.06|2812.06|2811.85|2811.85|0
1642172800000|2022-01-14 15:06:40|2812.21|2812.21|2812.26|2812.26|2812.26|2812.26|2812.21|2812.21|0
1642172820000|2022-01-14 15:07:00|2812.42|2812.42|2812.97|2812.97|2812.97|2812.97|2812.42|2812.42|0
1642172830000|2022-01-14 15:07:10|2813.19|2813.19|2812.86|2812.86|2813.34|2813.34|2812.86|2812.86|0
1642172840000|2022-01-14 15:07:20|2812.99|2812.99|2813.13|2813.13|2813.13|2813.13|2812.99|2812.99|0
1642172850000|2022-01-14 15:07:30|2813.24|2813.24|2813.56|2813.56|2813.56|2813.56|2813.24|2813.24|0
1642172860000|2022-01-14 15:07:40|2813.62|2813.62|2813.47|2813.47|2814.02|2814.02|2813.47|2813.47|0
1642172870000|2022-01-14 15:07:50|2813.43|2813.43|2813.57|2813.57|2813.57|2813.57|2813.43|2813.43|0
1642172880000|2022-01-14 15:08:00|2813.42|2813.42|2814.04|2814.04|2814.04|2814.04|2813.42|2813.42|0
1642172900000|2022-01-14 15:08:20|2814.1|2814.1|2814.1|2814.1|2814.1|2814.1|2814.1|2814.1|0
1642172910000|2022-01-14 15:08:30|2814.26|2814.26|2814.18|2814.18|2814.31|2814.31|2814.1|2814.1|0
1642172920000|2022-01-14 15:08:40|2814.3|2814.3|2814.29|2814.29|2814.42|2814.42|2814.29|2814.29|0
1642172930000|2022-01-14 15:08:50|2814.36|2814.36|2814.36|2814.36|2814.36|2814.36|2814.36|2814.36|0
1642172940000|2022-01-14 15:09:00|2814.52|2814.52|2814.2|2814.2|2814.52|2814.52|2814.04|2814.04|0
1642172950000|2022-01-14 15:09:10|2814.26|2814.26|2814.38|2814.38|2814.38|2814.38|2814.26|2814.26|0
1642172970000|2022-01-14 15:09:30|2814.6|2814.6|2814.6|2814.6|2814.6|2814.6|2814.6|2814.6|0
1642172980000|2022-01-14 15:09:40|2814.84|2814.84|2815.04|2815.04|2815.04|2815.04|2814.72|2814.72|0
1642172990000|2022-01-14 15:09:50|2815.11|2815.11|2814.97|2814.97|2815.11|2815.11|2814.97|2814.97|0
1642173000000|2022-01-14 15:10:00|2815.04|2815.04|2815.04|2815.04|2815.04|2815.04|2815.04|2815.04|0
1642173010000|2022-01-14 15:10:10|2815.12|2815.12|2815.12|2815.12|2815.12|2815.12|2815.12|2815.12|0
1642173020000|2022-01-14 15:10:20|2815|2815|2814.76|2814.76|2815|2815|2814.76|2814.76|0
1642173030000|2022-01-14 15:10:30|2814.71|2814.71|2814.71|2814.71|2814.71|2814.71|2814.71|2814.71|0
1642173040000|2022-01-14 15:10:40|2814.83|2814.83|2814.55|2814.55|2814.83|2814.83|2814.55|2814.55|0
1642173060000|2022-01-14 15:11:00|2814.42|2814.42|2814.38|2814.38|2814.45|2814.45|2814.38|2814.38|0
1642173070000|2022-01-14 15:11:10|2814.7|2814.7|2814.49|2814.49|2815.04|2815.04|2814.32|2814.32|0
1642173080000|2022-01-14 15:11:20|2814.72|2814.72|2815.25|2815.25|2815.25|2815.25|2814.72|2814.72|0
1642173090000|2022-01-14 15:11:30|2815.37|2815.37|2815.45|2815.45|2815.45|2815.45|2815.37|2815.37|0
1642173100000|2022-01-14 15:11:40|2815.38|2815.38|2815.18|2815.18|2815.38|2815.38|2815.18|2815.18|0
1642173110000|2022-01-14 15:11:50|2814.88|2814.88|2814.8|2814.8|2814.88|2814.88|2814.8|2814.8|0
1642173120000|2022-01-14 15:12:00|2815.12|2815.12|2815.19|2815.19|2815.19|2815.19|2815.12|2815.12|0
1642173130000|2022-01-14 15:12:10|2814.9|2814.9|2814.84|2814.84|2814.9|2814.9|2814.76|2814.76|0
1642173140000|2022-01-14 15:12:20|2814.91|2814.91|2814.91|2814.91|2814.91|2814.91|2814.91|2814.91|0
1642173150000|2022-01-14 15:12:30|2814.6|2814.6|2814.44|2814.44|2814.6|2814.6|2814.44|2814.44|0
1642173160000|2022-01-14 15:12:40|2814.37|2814.37|2814.24|2814.24|2814.37|2814.37|2814.24|2814.24|0
1642173170000|2022-01-14 15:12:50|2814.28|2814.28|2814.2|2814.2|2814.28|2814.28|2814.2|2814.2|0
1642173180000|2022-01-14 15:13:00|2814.27|2814.27|2814.24|2814.24|2814.27|2814.27|2814.24|2814.24|0
1642173190000|2022-01-14 15:13:10|2814.17|2814.17|2813.9|2813.9|2814.17|2814.17|2813.9|2813.9|0
1642173210000|2022-01-14 15:13:30|2813.97|2813.97|2813.74|2813.74|2813.98|2813.98|2813.74|2813.74|0
1642173220000|2022-01-14 15:13:40|2813.62|2813.62|2813.9|2813.9|2813.99|2813.99|2813.62|2813.62|0
1642173240000|2022-01-14 15:14:00|2813.74|2813.74|2813.19|2813.19|2813.74|2813.74|2813.04|2813.04|0
1642173250000|2022-01-14 15:14:10|2813.05|2813.05|2813.11|2813.11|2813.11|2813.11|2813.05|2813.05|0
1642173260000|2022-01-14 15:14:20|2813.23|2813.23|2813.09|2813.09|2813.23|2813.23|2812.98|2812.98|0
1642173270000|2022-01-14 15:14:30|2813.17|2813.17|2812.83|2812.83|2813.17|2813.17|2812.46|2812.46|0
1642173290000|2022-01-14 15:14:50|2812.78|2812.78|2812.78|2812.78|2812.78|2812.78|2812.78|2812.78|0
1642173300000|2022-01-14 15:15:00|2813|2813|2812.97|2812.97|2813.12|2813.12|2812.97|2812.97|0
1642173310000|2022-01-14 15:15:10|2813.05|2813.05|2813.31|2813.31|2813.31|2813.31|2813.05|2813.05|0
1642173320000|2022-01-14 15:15:20|2813.17|2813.17|2813.46|2813.46|2813.61|2813.61|2813.17|2813.17|0
1642173330000|2022-01-14 15:15:30|2813.54|2813.54|2813.54|2813.54|2813.54|2813.54|2813.54|2813.54|0
1642173350000|2022-01-14 15:15:50|2813.61|2813.61|2813.61|2813.61|2813.61|2813.61|2813.61|2813.61|0
1642173360000|2022-01-14 15:16:00|2813.36|2813.36|2812.03|2812.03|2813.36|2813.36|2811.88|2811.88|0
1642173370000|2022-01-14 15:16:10|2811.9|2811.9|2811.9|2811.9|2811.9|2811.9|2811.9|2811.9|0
1642173390000|2022-01-14 15:16:30|2812.02|2812.02|2812.14|2812.14|2812.14|2812.14|2812.02|2812.02|0
1642173410000|2022-01-14 15:16:50|2812.26|2812.26|2812.41|2812.41|2812.41|2812.41|2812.26|2812.26|0
1642173420000|2022-01-14 15:17:00|2812.73|2812.73|2812.73|2812.73|2812.73|2812.73|2812.73|2812.73|0
1642173430000|2022-01-14 15:17:10|2812.41|2812.41|2812.08|2812.08|2812.41|2812.41|2812.08|2812.08|0
1642173440000|2022-01-14 15:17:20|2812.19|2812.19|2811.99|2811.99|2812.3|2812.3|2811.99|2811.99|0
1642173450000|2022-01-14 15:17:30|2811.84|2811.84|2811|2811|2812.38|2812.38|2810.96|2810.96|0
1642173460000|2022-01-14 15:17:40|2810.92|2810.92|2811.02|2811.02|2811.04|2811.04|2810.92|2810.92|0
1642173470000|2022-01-14 15:17:50|2811.1|2811.1|2811.1|2811.1|2811.1|2811.1|2811.1|2811.1|0
1642173480000|2022-01-14 15:18:00|2810.97|2810.97|2811.19|2811.19|2811.19|2811.19|2810.97|2810.97|0
1642173490000|2022-01-14 15:18:10|2810.93|2810.93|2811.14|2811.14|2811.14|2811.14|2810.93|2810.93|0
1642173500000|2022-01-14 15:18:20|2811.46|2811.46|2811.46|2811.46|2811.46|2811.46|2811.46|2811.46|0
1642173510000|2022-01-14 15:18:30|2811.25|2811.25|2811.25|2811.25|2811.25|2811.25|2811.25|2811.25|0
1642173520000|2022-01-14 15:18:40|2811.41|2811.41|2811.41|2811.41|2811.41|2811.41|2811.41|2811.41|0
1642173530000|2022-01-14 15:18:50|2811.51|2811.51|2811.51|2811.51|2811.51|2811.51|2811.51|2811.51|0
1642173540000|2022-01-14 15:19:00|2811.74|2811.74|2812.94|2812.94|2812.94|2812.94|2811.74|2811.74|0
1642173550000|2022-01-14 15:19:10|2813.07|2813.07|2813.13|2813.13|2813.13|2813.13|2813.07|2813.07|0
1642173560000|2022-01-14 15:19:20|2813.16|2813.16|2813.88|2813.88|2813.88|2813.88|2813.16|2813.16|0
1642173570000|2022-01-14 15:19:30|2813.94|2813.94|2813.94|2813.94|2813.94|2813.94|2813.94|2813.94|0
1642173580000|2022-01-14 15:19:40|2814|2814|2814.07|2814.07|2814.07|2814.07|2814|2814|0
1642173590000|2022-01-14 15:19:50|2814.73|2814.73|2815.19|2815.19|2815.19|2815.19|2814.73|2814.73|0
1642173600000|2022-01-14 15:20:00|2815.06|2815.06|2814.84|2814.84|2815.06|2815.06|2814.84|2814.84|0
1642173610000|2022-01-14 15:20:10|2814.92|2814.92|2814.92|2814.92|2814.92|2814.92|2814.92|2814.92|0
1642173620000|2022-01-14 15:20:20|2814.79|2814.79|2814.75|2814.75|2814.79|2814.79|2814.75|2814.75|0
1642173630000|2022-01-14 15:20:30|2814.67|2814.67|2814.67|2814.67|2814.67|2814.67|2814.67|2814.67|0
1642173640000|2022-01-14 15:20:40|2814.51|2814.51|2814.62|2814.62|2814.75|2814.75|2814.51|2814.51|0
1642173650000|2022-01-14 15:20:50|2814.55|2814.55|2814.74|2814.74|2814.74|2814.74|2814.55|2814.55|0
1642173660000|2022-01-14 15:21:00|2814.8|2814.8|2814.68|2814.68|2814.8|2814.8|2814.68|2814.68|0
1642173670000|2022-01-14 15:21:10|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|0
1642173680000|2022-01-14 15:21:20|2814.72|2814.72|2814.72|2814.72|2814.72|2814.72|2814.72|2814.72|0
1642173690000|2022-01-14 15:21:30|2814.6|2814.6|2814.44|2814.44|2814.6|2814.6|2814.44|2814.44|0
1642173700000|2022-01-14 15:21:40|2814.4|2814.4|2813.76|2813.76|2814.4|2814.4|2813.76|2813.76|0
1642173710000|2022-01-14 15:21:50|2813.62|2813.62|2813.49|2813.49|2813.62|2813.62|2813.49|2813.49|0
1642173730000|2022-01-14 15:22:10|2813.36|2813.36|2813.36|2813.36|2813.36|2813.36|2813.36|2813.36|0
1642173740000|2022-01-14 15:22:20|2813.5|2813.5|2813.63|2813.63|2813.63|2813.63|2813.5|2813.5|0
1642173750000|2022-01-14 15:22:30|2813.49|2813.49|2813.49|2813.49|2813.49|2813.49|2813.49|2813.49|0
1642173770000|2022-01-14 15:22:50|2813.42|2813.42|2813.38|2813.38|2813.42|2813.42|2813.38|2813.38|0
1642173780000|2022-01-14 15:23:00|2813.34|2813.34|2814.75|2814.75|2814.75|2814.75|2813.34|2813.34|0
1642173790000|2022-01-14 15:23:10|2814.83|2814.83|2814.89|2814.89|2814.89|2814.89|2814.83|2814.83|0
1642173810000|2022-01-14 15:23:30|2814.94|2814.94|2815.17|2815.17|2815.33|2815.33|2814.94|2814.94|0
1642173820000|2022-01-14 15:23:40|2815.25|2815.25|2815.31|2815.31|2815.31|2815.31|2815.25|2815.25|0
1642173830000|2022-01-14 15:23:50|2815.43|2815.43|2815.43|2815.43|2815.43|2815.43|2815.43|2815.43|0
1642173840000|2022-01-14 15:24:00|2815.28|2815.28|2815.35|2815.35|2815.35|2815.35|2815.07|2815.07|0
1642173850000|2022-01-14 15:24:10|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|0
1642173860000|2022-01-14 15:24:20|2815.06|2815.06|2815.06|2815.06|2815.06|2815.06|2815.06|2815.06|0
1642173870000|2022-01-14 15:24:30|2814.9|2814.9|2814.82|2814.82|2814.98|2814.98|2814.82|2814.82|0
1642173880000|2022-01-14 15:24:40|2814.74|2814.74|2815.39|2815.39|2815.39|2815.39|2814.74|2814.74|0
1642173890000|2022-01-14 15:24:50|2815.23|2815.23|2815.23|2815.23|2815.23|2815.23|2815.23|2815.23|0
1642173900000|2022-01-14 15:25:00|2815.1|2815.1|2815.1|2815.1|2815.1|2815.1|2815.1|2815.1|0
1642173910000|2022-01-14 15:25:10|2815.17|2815.17|2815.72|2815.72|2815.72|2815.72|2815.17|2815.17|0
1642173920000|2022-01-14 15:25:20|2815.8|2815.8|2815.7|2815.7|2815.84|2815.84|2815.7|2815.7|0
1642173930000|2022-01-14 15:25:30|2815.62|2815.62|2815.78|2815.78|2815.78|2815.78|2815.62|2815.62|0
1642173940000|2022-01-14 15:25:40|2816.1|2816.1|2816.96|2816.96|2816.96|2816.96|2816.1|2816.1|0
1642173950000|2022-01-14 15:25:50|2816.83|2816.83|2817.2|2817.2|2817.2|2817.2|2816.67|2816.67|0
1642173960000|2022-01-14 15:26:00|2817.28|2817.28|2817.18|2817.18|2817.28|2817.28|2817.18|2817.18|0
1642173970000|2022-01-14 15:26:10|2817.05|2817.05|2816.94|2816.94|2817.05|2817.05|2816.87|2816.87|0
1642173990000|2022-01-14 15:26:30|2816.8|2816.8|2816.8|2816.8|2816.8|2816.8|2816.8|2816.8|0
1642174010000|2022-01-14 15:26:50|2816.48|2816.48|2816.32|2816.32|2816.48|2816.48|2816.32|2816.32|0
1642174020000|2022-01-14 15:27:00|2816.39|2816.39|2816.35|2816.35|2816.39|2816.39|2816.35|2816.35|0
1642174030000|2022-01-14 15:27:10|2816.04|2816.04|2816.25|2816.25|2816.25|2816.25|2816.04|2816.04|0
1642174050000|2022-01-14 15:27:30|2816.19|2816.19|2815.82|2815.82|2816.19|2816.19|2815.82|2815.82|0
1642174070000|2022-01-14 15:27:50|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|0
1642174080000|2022-01-14 15:28:00|2815.4|2815.4|2815.32|2815.32|2815.4|2815.4|2815.32|2815.32|0
1642174090000|2022-01-14 15:28:10|2815.44|2815.44|2815.44|2815.44|2815.44|2815.44|2815.44|2815.44|0
1642174110000|2022-01-14 15:28:30|2815.32|2815.32|2814.79|2814.79|2815.32|2815.32|2814.79|2814.79|0
1642174120000|2022-01-14 15:28:40|2815.04|2815.04|2814.96|2814.96|2815.04|2815.04|2814.96|2814.96|0
1642174130000|2022-01-14 15:28:50|2814.9|2814.9|2814.52|2814.52|2814.9|2814.9|2814.52|2814.52|0
1642174140000|2022-01-14 15:29:00|2814.45|2814.45|2813.71|2813.71|2814.45|2814.45|2813.71|2813.71|0
1642174150000|2022-01-14 15:29:10|2813.75|2813.75|2813.08|2813.08|2813.75|2813.75|2813.08|2813.08|0
1642174180000|2022-01-14 15:29:40|2813.24|2813.24|2813.21|2813.21|2813.33|2813.33|2813.08|2813.08|0
1642174190000|2022-01-14 15:29:50|2813.1|2813.1|2812.87|2812.87|2813.1|2813.1|2812.87|2812.87|0
1642174200000|2022-01-14 15:30:00|2812.75|2812.75|2811.57|2811.57|2812.75|2812.75|2811.57|2811.57|0
1642174210000|2022-01-14 15:30:10|2811.5|2811.5|2811.22|2811.22|2811.5|2811.5|2811.22|2811.22|0
1642174220000|2022-01-14 15:30:20|2811.28|2811.28|2809.58|2809.58|2811.28|2811.28|2809.58|2809.58|0
1642174230000|2022-01-14 15:30:30|2809.55|2809.55|2809.14|2809.14|2809.55|2809.55|2809.14|2809.14|0
1642174240000|2022-01-14 15:30:40|2809.08|2809.08|2809.2|2809.2|2809.2|2809.2|2809.08|2809.08|0
1642174250000|2022-01-14 15:30:50|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|0
1642174260000|2022-01-14 15:31:00|2809.07|2809.07|2808.85|2808.85|2809.07|2809.07|2808.85|2808.85|0
1642174280000|2022-01-14 15:31:20|2808.92|2808.92|2808.95|2808.95|2809.05|2809.05|2808.77|2808.77|0
1642174290000|2022-01-14 15:31:30|2809.08|2809.08|2809.26|2809.26|2809.33|2809.33|2809.08|2809.08|0
1642174300000|2022-01-14 15:31:40|2809.38|2809.38|2809.3|2809.3|2809.38|2809.38|2809.3|2809.3|0
1642174310000|2022-01-14 15:31:50|2809.36|2809.36|2809.31|2809.31|2809.36|2809.36|2809.31|2809.31|0
1642174320000|2022-01-14 15:32:00|2809.47|2809.47|2809.9|2809.9|2809.9|2809.9|2809.47|2809.47|0
1642174330000|2022-01-14 15:32:10|2810.02|2810.02|2810.08|2810.08|2810.08|2810.08|2810.02|2810.02|0
1642174340000|2022-01-14 15:32:20|2810.24|2810.24|2809.98|2809.98|2810.24|2810.24|2809.7|2809.7|0
1642174350000|2022-01-14 15:32:30|2809.95|2809.95|2809.95|2809.95|2809.95|2809.95|2809.95|2809.95|0
1642174360000|2022-01-14 15:32:40|2809.89|2809.89|2809.73|2809.73|2809.89|2809.89|2809.73|2809.73|0
1642174370000|2022-01-14 15:32:50|2809.77|2809.77|2809.77|2809.77|2809.77|2809.77|2809.77|2809.77|0
1642174380000|2022-01-14 15:33:00|2809.67|2809.67|2809.73|2809.73|2809.75|2809.75|2809.66|2809.66|0
1642174390000|2022-01-14 15:33:10|2809.79|2809.79|2809.82|2809.82|2809.95|2809.95|2809.79|2809.79|0
1642174400000|2022-01-14 15:33:20|2809.68|2809.68|2809.76|2809.76|2809.76|2809.76|2809.6|2809.6|0
1642174410000|2022-01-14 15:33:30|2809.72|2809.72|2809.72|2809.72|2809.72|2809.72|2809.72|2809.72|0
1642174420000|2022-01-14 15:33:40|2809.6|2809.6|2809.6|2809.6|2809.6|2809.6|2809.6|2809.6|0
1642174430000|2022-01-14 15:33:50|2809.55|2809.55|2810.07|2810.07|2810.07|2810.07|2809.55|2809.55|0
1642174440000|2022-01-14 15:34:00|2810.26|2810.26|2810.29|2810.29|2810.32|2810.32|2810.26|2810.26|0
1642174460000|2022-01-14 15:34:20|2810.41|2810.41|2810.6|2810.6|2810.6|2810.6|2810.41|2810.41|0
1642174470000|2022-01-14 15:34:30|2810.67|2810.67|2810.58|2810.58|2810.67|2810.67|2810.36|2810.36|0
1642174480000|2022-01-14 15:34:40|2810.64|2810.64|2810.64|2810.64|2810.64|2810.64|2810.64|2810.64|0
1642174490000|2022-01-14 15:34:50|2810.58|2810.58|2810.58|2810.58|2810.58|2810.58|2810.58|2810.58|0
1642174500000|2022-01-14 15:35:00|2810.5|2810.5|2809.95|2809.95|2810.5|2810.5|2809.95|2809.95|0
1642174520000|2022-01-14 15:35:20|2809.82|2809.82|2809.65|2809.65|2809.82|2809.82|2809.43|2809.43|0
1642174530000|2022-01-14 15:35:30|2809.76|2809.76|2809.83|2809.83|2809.83|2809.83|2809.76|2809.76|0
1642174540000|2022-01-14 15:35:40|2809.62|2809.62|2809.83|2809.83|2809.83|2809.83|2809.51|2809.51|0
1642174550000|2022-01-14 15:35:50|2809.71|2809.71|2809.4|2809.4|2809.71|2809.71|2809.4|2809.4|0
1642174560000|2022-01-14 15:36:00|2809.47|2809.47|2809|2809|2809.54|2809.54|2809|2809|0
1642174580000|2022-01-14 15:36:20|2809.05|2809.05|2809.05|2809.05|2809.1|2809.1|2809.05|2809.05|0
1642174600000|2022-01-14 15:36:40|2808.89|2808.89|2808.81|2808.81|2808.89|2808.89|2808.81|2808.81|0
1642174610000|2022-01-14 15:36:50|2808.6|2808.6|2808.6|2808.6|2808.6|2808.6|2808.44|2808.44|0
1642174620000|2022-01-14 15:37:00|2808.73|2808.73|2808.73|2808.73|2809.01|2809.01|2808.73|2808.73|0
1642174630000|2022-01-14 15:37:10|2808.86|2808.86|2808.7|2808.7|2808.86|2808.86|2808.7|2808.7|0
1642174640000|2022-01-14 15:37:20|2808.78|2808.78|2809.11|2809.11|2809.11|2809.11|2808.78|2808.78|0
1642174650000|2022-01-14 15:37:30|2809.18|2809.18|2808.74|2808.74|2809.18|2809.18|2808.74|2808.74|0
1642174660000|2022-01-14 15:37:40|2808.67|2808.67|2808.42|2808.42|2808.67|2808.67|2808.42|2808.42|0
1642174680000|2022-01-14 15:38:00|2808.58|2808.58|2808.42|2808.42|2808.58|2808.58|2808.42|2808.42|0
1642174690000|2022-01-14 15:38:10|2808.3|2808.3|2808.19|2808.19|2808.3|2808.3|2808.19|2808.19|0
1642174710000|2022-01-14 15:38:30|2808.31|2808.31|2808.42|2808.42|2808.42|2808.42|2808.31|2808.31|0
1642174730000|2022-01-14 15:38:50|2808.53|2808.53|2808.53|2808.53|2808.53|2808.53|2808.53|2808.53|0
1642174740000|2022-01-14 15:39:00|2808.29|2808.29|2808.29|2808.29|2808.29|2808.29|2808.29|2808.29|0
1642174750000|2022-01-14 15:39:10|2808.45|2808.45|2808.67|2808.67|2808.67|2808.67|2808.45|2808.45|0
1642174760000|2022-01-14 15:39:20|2808.62|2808.62|2808.87|2808.87|2808.87|2808.87|2808.56|2808.56|0
1642174780000|2022-01-14 15:39:40|2808.74|2808.74|2808.58|2808.58|2808.74|2808.74|2808.58|2808.58|0
1642174790000|2022-01-14 15:39:50|2808.71|2808.71|2808.77|2808.77|2809.1|2809.1|2808.71|2808.71|0
1642174800000|2022-01-14 15:40:00|2808.64|2808.64|2808.24|2808.24|2808.64|2808.64|2808.24|2808.24|0
1642174810000|2022-01-14 15:40:10|2808.12|2808.12|2807.86|2807.86|2808.12|2808.12|2807.86|2807.86|0
1642174820000|2022-01-14 15:40:20|2807.63|2807.63|2806.36|2806.36|2807.7|2807.7|2806.36|2806.36|0
1642174830000|2022-01-14 15:40:30|2806.23|2806.23|2806.3|2806.3|2806.3|2806.3|2806.23|2806.23|0
1642174840000|2022-01-14 15:40:40|2806.23|2806.23|2806.09|2806.09|2806.23|2806.23|2806.09|2806.09|0
1642174850000|2022-01-14 15:40:50|2806.31|2806.31|2806.36|2806.36|2806.36|2806.36|2806.24|2806.24|0
1642174860000|2022-01-14 15:41:00|2806.13|2806.13|2806.36|2806.36|2806.36|2806.36|2806.13|2806.13|0
1642174870000|2022-01-14 15:41:10|2806.4|2806.4|2806.4|2806.4|2806.4|2806.4|2806.4|2806.4|0
1642174880000|2022-01-14 15:41:20|2806.51|2806.51|2806.51|2806.51|2806.51|2806.51|2806.51|2806.51|0
1642174890000|2022-01-14 15:41:30|2806.67|2806.67|2807.04|2807.04|2807.04|2807.04|2806.67|2806.67|0
1642174920000|2022-01-14 15:42:00|2806.93|2806.93|2807.16|2807.16|2807.16|2807.16|2806.93|2806.93|0
1642174930000|2022-01-14 15:42:10|2807.32|2807.32|2807.54|2807.54|2807.54|2807.54|2807.32|2807.32|0
1642174940000|2022-01-14 15:42:20|2807.6|2807.6|2808.14|2808.14|2808.14|2808.14|2807.6|2807.6|0
1642174950000|2022-01-14 15:42:30|2808.3|2808.3|2808.53|2808.53|2808.53|2808.53|2808.3|2808.3|0
1642174960000|2022-01-14 15:42:40|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|0
1642174970000|2022-01-14 15:42:50|2808.35|2808.35|2808.35|2808.35|2808.35|2808.35|2808.35|2808.35|0
1642174980000|2022-01-14 15:43:00|2808.22|2808.22|2807.55|2807.55|2808.22|2808.22|2807.55|2807.55|0
1642174990000|2022-01-14 15:43:10|2807.67|2807.67|2807.7|2807.7|2807.7|2807.7|2807.67|2807.67|0
1642175000000|2022-01-14 15:43:20|2807.84|2807.84|2807.84|2807.84|2807.84|2807.84|2807.84|2807.84|0
1642175010000|2022-01-14 15:43:30|2807.61|2807.61|2807.49|2807.49|2807.74|2807.74|2807.49|2807.49|0
1642175020000|2022-01-14 15:43:40|2807.65|2807.65|2807.65|2807.65|2807.65|2807.65|2807.65|2807.65|0
1642175030000|2022-01-14 15:43:50|2807.76|2807.76|2807.64|2807.64|2807.76|2807.76|2807.64|2807.64|0
1642175040000|2022-01-14 15:44:00|2807.5|2807.5|2807.42|2807.42|2807.5|2807.5|2807.42|2807.42|0
1642175050000|2022-01-14 15:44:10|2807.35|2807.35|2807.13|2807.13|2807.35|2807.35|2807.13|2807.13|0
1642175060000|2022-01-14 15:44:20|2806.89|2806.89|2806.89|2806.89|2806.89|2806.89|2806.89|2806.89|0
1642175070000|2022-01-14 15:44:30|2806.82|2806.82|2806.82|2806.82|2806.82|2806.82|2806.82|2806.82|0
1642175080000|2022-01-14 15:44:40|2806.75|2806.75|2806.31|2806.31|2806.75|2806.75|2806.24|2806.24|0
1642175090000|2022-01-14 15:44:50|2806.19|2806.19|2805.75|2805.75|2806.19|2806.19|2805.75|2805.75|0
1642175100000|2022-01-14 15:45:00|2805.64|2805.64|2805.6|2805.6|2805.64|2805.64|2805.6|2805.6|0
1642175110000|2022-01-14 15:45:10|2805.72|2805.72|2805.57|2805.57|2805.72|2805.72|2805.57|2805.57|0
1642175120000|2022-01-14 15:45:20|2805.5|2805.5|2805.38|2805.38|2805.5|2805.5|2805.38|2805.38|0
1642175140000|2022-01-14 15:45:40|2805.3|2805.3|2805.56|2805.56|2805.56|2805.56|2805.27|2805.27|0
1642175150000|2022-01-14 15:45:50|2805.72|2805.72|2805.71|2805.71|2805.91|2805.91|2805.71|2805.71|0
1642175160000|2022-01-14 15:46:00|2805.79|2805.79|2805.86|2805.86|2805.86|2805.86|2805.79|2805.79|0
1642175190000|2022-01-14 15:46:30|2806|2806|2806|2806|2806|2806|2806|2806|0
1642175200000|2022-01-14 15:46:40|2806.14|2806.14|2806.07|2806.07|2806.14|2806.14|2806.07|2806.07|0
1642175220000|2022-01-14 15:47:00|2806|2806|2805.76|2805.76|2806|2806|2805.62|2805.62|0
1642175230000|2022-01-14 15:47:10|2805.69|2805.69|2805.63|2805.63|2805.69|2805.69|2805.63|2805.63|0
1642175240000|2022-01-14 15:47:20|2805.38|2805.38|2805.1|2805.1|2805.38|2805.38|2805.1|2805.1|0
1642175250000|2022-01-14 15:47:30|2804.98|2804.98|2804.98|2804.98|2804.98|2804.98|2804.98|2804.98|0
1642175260000|2022-01-14 15:47:40|2804.86|2804.86|2804.82|2804.82|2804.86|2804.86|2804.82|2804.82|0
1642175280000|2022-01-14 15:48:00|2804.7|2804.7|2804.63|2804.63|2805.02|2805.02|2804.44|2804.44|0
1642175290000|2022-01-14 15:48:10|2804.39|2804.39|2804.39|2804.39|2804.39|2804.39|2804.39|2804.39|0
1642175310000|2022-01-14 15:48:30|2804.31|2804.31|2803.95|2803.95|2804.31|2804.31|2803.94|2803.94|0
1642175320000|2022-01-14 15:48:40|2803.89|2803.89|2803.89|2803.89|2803.89|2803.89|2803.89|2803.89|0
1642175340000|2022-01-14 15:49:00|2803.83|2803.83|2803.61|2803.61|2803.83|2803.83|2803.61|2803.61|0
1642175350000|2022-01-14 15:49:10|2803.74|2803.74|2803.81|2803.81|2803.81|2803.81|2803.74|2803.74|0
1642175360000|2022-01-14 15:49:20|2803.97|2803.97|2803.97|2803.97|2803.97|2803.97|2803.97|2803.97|0
1642175370000|2022-01-14 15:49:30|2803.84|2803.84|2803.97|2803.97|2803.97|2803.97|2803.84|2803.84|0
1642175390000|2022-01-14 15:49:50|2804.08|2804.08|2804.08|2804.08|2804.08|2804.08|2804.08|2804.08|0
1642175400000|2022-01-14 15:50:00|2803.97|2803.97|2803.83|2803.83|2803.97|2803.97|2803.83|2803.83|0
1642175410000|2022-01-14 15:50:10|2803.91|2803.91|2803.91|2803.91|2803.91|2803.91|2803.91|2803.91|0
1642175430000|2022-01-14 15:50:30|2804.07|2804.07|2803.7|2803.7|2804.22|2804.22|2803.7|2803.7|0
1642175440000|2022-01-14 15:50:40|2803.54|2803.54|2803.38|2803.38|2803.54|2803.54|2803.38|2803.38|0
1642175450000|2022-01-14 15:50:50|2803.3|2803.3|2803.3|2803.3|2803.3|2803.3|2803.3|2803.3|0
1642175460000|2022-01-14 15:51:00|2803.07|2803.07|2802.92|2802.92|2803.07|2803.07|2802.79|2802.79|0
1642175470000|2022-01-14 15:51:10|2802.8|2802.8|2802.87|2802.87|2802.87|2802.87|2802.8|2802.8|0
1642175480000|2022-01-14 15:51:20|2803.03|2803.03|2803.03|2803.03|2803.03|2803.03|2803.03|2803.03|0
1642175490000|2022-01-14 15:51:30|2802.95|2802.95|2802.79|2802.79|2802.95|2802.95|2802.79|2802.79|0
1642175500000|2022-01-14 15:51:40|2802.67|2802.67|2802.67|2802.67|2802.67|2802.67|2802.67|2802.67|0
1642175520000|2022-01-14 15:52:00|2802.79|2802.79|2802.37|2802.37|2802.79|2802.79|2802.37|2802.37|0
1642175530000|2022-01-14 15:52:10|2802.24|2802.24|2801.48|2801.48|2802.24|2802.24|2801.48|2801.48|0
1642175540000|2022-01-14 15:52:20|2801.32|2801.32|2801.32|2801.32|2801.32|2801.32|2801.32|2801.32|0
1642175550000|2022-01-14 15:52:30|2801.16|2801.16|2801.06|2801.06|2801.16|2801.16|2800.82|2800.82|0
1642175560000|2022-01-14 15:52:40|2801.14|2801.14|2800.98|2800.98|2801.3|2801.3|2800.98|2800.98|0
1642175580000|2022-01-14 15:53:00|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|0
1642175590000|2022-01-14 15:53:10|2801.3|2801.3|2801.3|2801.3|2801.3|2801.3|2801.3|2801.3|0
1642175600000|2022-01-14 15:53:20|2801.14|2801.14|2801.14|2801.14|2801.14|2801.14|2801.14|2801.14|0
1642175610000|2022-01-14 15:53:30|2800.99|2800.99|2800.99|2800.99|2800.99|2800.99|2800.99|2800.99|0
1642175630000|2022-01-14 15:53:50|2801.06|2801.06|2800.98|2800.98|2801.06|2801.06|2800.98|2800.98|0
1642175640000|2022-01-14 15:54:00|2800.87|2800.87|2800.51|2800.51|2800.87|2800.87|2800.51|2800.51|0
1642175650000|2022-01-14 15:54:10|2800.63|2800.63|2800.55|2800.55|2800.63|2800.63|2800.55|2800.55|0
1642175660000|2022-01-14 15:54:20|2800.63|2800.63|2800.76|2800.76|2800.76|2800.76|2800.63|2800.63|0
1642175670000|2022-01-14 15:54:30|2800.64|2800.64|2800.64|2800.64|2800.64|2800.64|2800.64|2800.64|0
1642175690000|2022-01-14 15:54:50|2800.5|2800.5|2800.51|2800.51|2800.66|2800.66|2800.34|2800.34|0
1642175700000|2022-01-14 15:55:00|2800.35|2800.35|2800.06|2800.06|2800.39|2800.39|2800.06|2800.06|0
1642175710000|2022-01-14 15:55:10|2799.93|2799.93|2799.82|2799.82|2799.93|2799.93|2799.82|2799.82|0
1642175720000|2022-01-14 15:55:20|2799.76|2799.76|2799.7|2799.7|2799.76|2799.76|2799.7|2799.7|0
1642175740000|2022-01-14 15:55:40|2799.85|2799.85|2799.57|2799.57|2799.85|2799.85|2799.57|2799.57|0
1642175750000|2022-01-14 15:55:50|2799.71|2799.71|2799.39|2799.39|2799.71|2799.71|2799.39|2799.39|0
1642175770000|2022-01-14 15:56:10|2799.54|2799.54|2799.67|2799.67|2799.67|2799.67|2799.54|2799.54|0
1642175780000|2022-01-14 15:56:20|2799.75|2799.75|2799.92|2799.92|2799.92|2799.92|2799.75|2799.75|0
1642175800000|2022-01-14 15:56:40|2799.99|2799.99|2800.31|2800.31|2800.31|2800.31|2799.99|2799.99|0
1642175820000|2022-01-14 15:57:00|2800.38|2800.38|2799.26|2799.26|2800.38|2800.38|2799.26|2799.26|0
1642175830000|2022-01-14 15:57:10|2799.22|2799.22|2799.31|2799.31|2799.31|2799.31|2798.95|2798.95|0
1642175850000|2022-01-14 15:57:30|2799.16|2799.16|2799.08|2799.08|2799.16|2799.16|2799.08|2799.08|0
1642175860000|2022-01-14 15:57:40|2798.94|2798.94|2798.99|2798.99|2799.15|2799.15|2798.86|2798.86|0
1642175870000|2022-01-14 15:57:50|2798.86|2798.86|2798.84|2798.84|2798.99|2798.99|2798.84|2798.84|0
1642175880000|2022-01-14 15:58:00|2798.69|2798.69|2798.69|2798.69|2798.69|2798.69|2798.69|2798.69|0
1642175890000|2022-01-14 15:58:10|2798.63|2798.63|2798.76|2798.76|2798.76|2798.76|2798.63|2798.63|0
1642175900000|2022-01-14 15:58:20|2798.44|2798.44|2798.44|2798.44|2798.44|2798.44|2798.44|2798.44|0
1642175920000|2022-01-14 15:58:40|2798.52|2798.52|2798.43|2798.43|2798.55|2798.55|2798.43|2798.43|0
1642175930000|2022-01-14 15:58:50|2798.38|2798.38|2798.19|2798.19|2798.38|2798.38|2798.06|2798.06|0
1642175940000|2022-01-14 15:59:00|2798.32|2798.32|2798.71|2798.71|2798.71|2798.71|2798.24|2798.24|0
1642175950000|2022-01-14 15:59:10|2798.77|2798.77|2798.92|2798.92|2798.92|2798.92|2798.77|2798.77|0
1642175970000|2022-01-14 15:59:30|2798.99|2798.99|2798.99|2798.99|2798.99|2798.99|2798.99|2798.99|0
1642175980000|2022-01-14 15:59:40|2799.11|2799.11|2798.91|2798.91|2799.11|2799.11|2798.91|2798.91|0
1642175990000|2022-01-14 15:59:50|2798.76|2798.76|2798.76|2798.76|2798.76|2798.76|2798.76|2798.76|0
1642176000000|2022-01-14 16:00:00|2798.63|2798.63|2798.52|2798.52|2798.63|2798.63|2798.52|2798.52|0
1642176020000|2022-01-14 16:00:20|2798.92|2798.92|2798.55|2798.55|2798.92|2798.92|2798.28|2798.28|0
1642176030000|2022-01-14 16:00:30|2798.32|2798.32|2798.43|2798.43|2798.43|2798.43|2798.32|2798.32|0
1642176040000|2022-01-14 16:00:40|2798.5|2798.5|2798.28|2798.28|2798.5|2798.5|2798.28|2798.28|0
1642176050000|2022-01-14 16:00:50|2798.4|2798.4|2798.81|2798.81|2798.81|2798.81|2798.4|2798.4|0
1642176060000|2022-01-14 16:01:00|2798.68|2798.68|2799.5|2799.5|2799.5|2799.5|2798.56|2798.56|0
1642176070000|2022-01-14 16:01:10|2799.57|2799.57|2799.85|2799.85|2799.85|2799.85|2799.57|2799.57|0
1642176080000|2022-01-14 16:01:20|2799.7|2799.7|2799.85|2799.85|2799.85|2799.85|2799.7|2799.7|0
1642176090000|2022-01-14 16:01:30|2799.7|2799.7|2799.68|2799.68|2799.83|2799.83|2799.68|2799.68|0
1642176110000|2022-01-14 16:01:50|2800|2800|2800.29|2800.29|2800.29|2800.29|2800|2800|0
1642176120000|2022-01-14 16:02:00|2800.43|2800.43|2800.43|2800.43|2800.43|2800.43|2800.43|2800.43|0
1642176130000|2022-01-14 16:02:10|2800.29|2800.29|2800.29|2800.29|2800.29|2800.29|2800.29|2800.29|0
1642176140000|2022-01-14 16:02:20|2800.26|2800.26|2800.03|2800.03|2800.26|2800.26|2800.03|2800.03|0
1642176150000|2022-01-14 16:02:30|2799.97|2799.97|2800.04|2800.04|2800.04|2800.04|2799.74|2799.74|0
1642176160000|2022-01-14 16:02:40|2799.92|2799.92|2799.96|2799.96|2800.03|2800.03|2799.92|2799.92|0
1642176170000|2022-01-14 16:02:50|2800.28|2800.28|2800.6|2800.6|2800.6|2800.6|2800.28|2800.28|0
1642176180000|2022-01-14 16:03:00|2800.28|2800.28|2799.34|2799.34|2800.28|2800.28|2799.34|2799.34|0
1642176190000|2022-01-14 16:03:10|2799.28|2799.28|2799.14|2799.14|2799.29|2799.29|2799.14|2799.14|0
1642176200000|2022-01-14 16:03:20|2798.85|2798.85|2798.92|2798.92|2798.92|2798.92|2798.85|2798.85|0
1642176220000|2022-01-14 16:03:40|2798.85|2798.85|2798.5|2798.5|2798.85|2798.85|2798.5|2798.5|0
1642176230000|2022-01-14 16:03:50|2798.36|2798.36|2798.73|2798.73|2798.73|2798.73|2798.36|2798.36|0
1642176240000|2022-01-14 16:04:00|2798.8|2798.8|2799.35|2799.35|2799.35|2799.35|2798.8|2798.8|0
1642176250000|2022-01-14 16:04:10|2799.3|2799.3|2799.76|2799.76|2799.76|2799.76|2799.3|2799.3|0
1642176260000|2022-01-14 16:04:20|2799.88|2799.88|2800.78|2800.78|2800.78|2800.78|2799.88|2799.88|0
1642176270000|2022-01-14 16:04:30|2800.9|2800.9|2801.11|2801.11|2801.27|2801.27|2800.9|2800.9|0
1642176280000|2022-01-14 16:04:40|2801.04|2801.04|2801.92|2801.92|2801.92|2801.92|2800.93|2800.93|0
1642176290000|2022-01-14 16:04:50|2801.88|2801.88|2802.4|2802.4|2802.4|2802.4|2801.88|2801.88|0
1642176300000|2022-01-14 16:05:00|2802.64|2802.64|2802.85|2802.85|2803.05|2803.05|2802.64|2802.64|0
1642176310000|2022-01-14 16:05:10|2802.81|2802.81|2802.97|2802.97|2802.97|2802.97|2802.81|2802.81|0
1642176320000|2022-01-14 16:05:20|2803.12|2803.12|2803.29|2803.29|2803.41|2803.41|2803.05|2803.05|0
1642176330000|2022-01-14 16:05:30|2803.45|2803.45|2803.45|2803.45|2803.45|2803.45|2803.45|2803.45|0
1642176340000|2022-01-14 16:05:40|2803.21|2803.21|2802.99|2802.99|2803.21|2803.21|2802.96|2802.96|0
1642176360000|2022-01-14 16:06:00|2802.86|2802.86|2802.71|2802.71|2802.86|2802.86|2802.71|2802.71|0
1642176370000|2022-01-14 16:06:10|2802.63|2802.63|2802.1|2802.1|2802.63|2802.63|2802.1|2802.1|0
1642176380000|2022-01-14 16:06:20|2802.04|2802.04|2802.25|2802.25|2802.29|2802.29|2802.04|2802.04|0
1642176390000|2022-01-14 16:06:30|2802.13|2802.13|2801.61|2801.61|2802.13|2802.13|2801.61|2801.61|0
1642176400000|2022-01-14 16:06:40|2801.25|2801.25|2801.25|2801.25|2801.25|2801.25|2801.25|2801.25|0
1642176420000|2022-01-14 16:07:00|2801.18|2801.18|2801.11|2801.11|2801.18|2801.18|2801.11|2801.11|0
1642176430000|2022-01-14 16:07:10|2801|2801|2800.94|2800.94|2801|2801|2800.94|2800.94|0
1642176440000|2022-01-14 16:07:20|2801.05|2801.05|2801.4|2801.4|2801.4|2801.4|2801.05|2801.05|0
1642176450000|2022-01-14 16:07:30|2801.65|2801.65|2801.65|2801.65|2801.65|2801.65|2801.65|2801.65|0
1642176470000|2022-01-14 16:07:50|2801.4|2801.4|2801.28|2801.28|2801.4|2801.4|2801.28|2801.28|0
1642176480000|2022-01-14 16:08:00|2801.22|2801.22|2800.2|2800.2|2801.22|2801.22|2800.2|2800.2|0
1642176510000|2022-01-14 16:08:30|2800.08|2800.08|2799.74|2799.74|2800.08|2800.08|2799.74|2799.74|0
1642176520000|2022-01-14 16:08:40|2799.66|2799.66|2799.47|2799.47|2799.66|2799.66|2799.47|2799.47|0
1642176530000|2022-01-14 16:08:50|2799.53|2799.53|2799.53|2799.53|2799.53|2799.53|2799.53|2799.53|0
1642176540000|2022-01-14 16:09:00|2799.47|2799.47|2799.47|2799.47|2799.47|2799.47|2799.47|2799.47|0
1642176550000|2022-01-14 16:09:10|2799.37|2799.37|2798.75|2798.75|2799.37|2799.37|2798.75|2798.75|0
1642176560000|2022-01-14 16:09:20|2798.47|2798.47|2798.11|2798.11|2798.47|2798.47|2798.11|2798.11|0
1642176570000|2022-01-14 16:09:30|2797.98|2797.98|2797.98|2797.98|2797.98|2797.98|2797.98|2797.98|0
1642176580000|2022-01-14 16:09:40|2798.09|2798.09|2798.09|2798.09|2798.09|2798.09|2798.09|2798.09|0
1642176590000|2022-01-14 16:09:50|2798.33|2798.33|2798.33|2798.33|2798.33|2798.33|2798.33|2798.33|0
1642176600000|2022-01-14 16:10:00|2798.2|2798.2|2798.17|2798.17|2798.2|2798.2|2798.05|2798.05|0
1642176610000|2022-01-14 16:10:10|2798.03|2798.03|2797.71|2797.71|2798.03|2798.03|2797.71|2797.71|0
1642176620000|2022-01-14 16:10:20|2797.67|2797.67|2797.63|2797.63|2797.67|2797.67|2797.63|2797.63|0
1642176630000|2022-01-14 16:10:30|2797.69|2797.69|2797.81|2797.81|2797.82|2797.82|2797.69|2797.69|0
1642176650000|2022-01-14 16:10:50|2797.95|2797.95|2797.95|2797.95|2797.95|2797.95|2797.95|2797.95|0
1642176660000|2022-01-14 16:11:00|2798.03|2798.03|2797.81|2797.81|2798.03|2798.03|2797.81|2797.81|0
1642176670000|2022-01-14 16:11:10|2797.73|2797.73|2797.73|2797.73|2797.73|2797.73|2797.73|2797.73|0
1642176680000|2022-01-14 16:11:20|2797.61|2797.61|2797.61|2797.61|2797.61|2797.61|2797.61|2797.61|0
1642176690000|2022-01-14 16:11:30|2797.49|2797.49|2797.49|2797.49|2797.49|2797.49|2797.49|2797.49|0
1642176700000|2022-01-14 16:11:40|2797.01|2797.01|2797.01|2797.01|2797.01|2797.01|2796.69|2796.69|0
1642176710000|2022-01-14 16:11:50|2796.85|2796.85|2796.43|2796.43|2796.85|2796.85|2796.43|2796.43|0
1642176720000|2022-01-14 16:12:00|2796.51|2796.51|2796.42|2796.42|2796.55|2796.55|2796.42|2796.42|0
1642176730000|2022-01-14 16:12:10|2796.58|2796.58|2796.51|2796.51|2796.58|2796.58|2796.51|2796.51|0
1642176750000|2022-01-14 16:12:30|2796.2|2796.2|2795.77|2795.77|2796.2|2796.2|2795.77|2795.77|0
1642176760000|2022-01-14 16:12:40|2795.93|2795.93|2795.93|2795.93|2795.93|2795.93|2795.93|2795.93|0
1642176780000|2022-01-14 16:13:00|2796|2796|2796.23|2796.23|2796.23|2796.23|2796|2796|0
1642176800000|2022-01-14 16:13:20|2796.11|2796.11|2795.99|2795.99|2796.11|2796.11|2795.99|2795.99|0
1642176810000|2022-01-14 16:13:30|2795.74|2795.74|2795.59|2795.59|2796.12|2796.12|2795.59|2795.59|0
1642176820000|2022-01-14 16:13:40|2795.65|2795.65|2795.71|2795.71|2795.71|2795.71|2795.59|2795.59|0
1642176830000|2022-01-14 16:13:50|2795.6|2795.6|2796.33|2796.33|2796.33|2796.33|2795.48|2795.48|0
1642176840000|2022-01-14 16:14:00|2796.45|2796.45|2796.56|2796.56|2796.81|2796.81|2796.45|2796.45|0
1642176850000|2022-01-14 16:14:10|2796.48|2796.48|2797.05|2797.05|2797.05|2797.05|2796.48|2796.48|0
1642176860000|2022-01-14 16:14:20|2797.01|2797.01|2796.93|2796.93|2797.09|2797.09|2796.93|2796.93|0
1642176870000|2022-01-14 16:14:30|2796.85|2796.85|2796.89|2796.89|2796.96|2796.96|2796.85|2796.85|0
1642176880000|2022-01-14 16:14:40|2796.97|2796.97|2797.04|2797.04|2797.04|2797.04|2796.97|2796.97|0
1642176890000|2022-01-14 16:14:50|2797|2797|2797|2797|2797|2797|2797|2797|0
1642176900000|2022-01-14 16:15:00|2796.84|2796.84|2796.84|2796.84|2796.84|2796.84|2796.84|2796.84|0
1642176910000|2022-01-14 16:15:10|2796.77|2796.77|2796.77|2796.77|2796.77|2796.77|2796.77|2796.77|0
1642176930000|2022-01-14 16:15:30|2796.7|2796.7|2796.7|2796.7|2796.7|2796.7|2796.7|2796.7|0
1642176940000|2022-01-14 16:15:40|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|0
1642176950000|2022-01-14 16:15:50|2796.35|2796.35|2796.11|2796.11|2796.35|2796.35|2795.99|2795.99|0
1642176960000|2022-01-14 16:16:00|2795.99|2795.99|2795.99|2795.99|2795.99|2795.99|2795.99|2795.99|0
1642176970000|2022-01-14 16:16:10|2795.55|2795.55|2795.02|2795.02|2795.55|2795.55|2794.98|2794.98|0
1642176980000|2022-01-14 16:16:20|2794.58|2794.58|2794.7|2794.7|2794.7|2794.7|2794.58|2794.58|0
1642176990000|2022-01-14 16:16:30|2794.81|2794.81|2794.81|2794.81|2794.81|2794.81|2794.81|2794.81|0
1642177000000|2022-01-14 16:16:40|2794.74|2794.74|2794.81|2794.81|2794.81|2794.81|2794.74|2794.74|0
1642177010000|2022-01-14 16:16:50|2794.77|2794.77|2794.7|2794.7|2794.77|2794.77|2794.7|2794.7|0
1642177020000|2022-01-14 16:17:00|2794.73|2794.73|2794.73|2794.73|2794.73|2794.73|2794.73|2794.73|0
1642177030000|2022-01-14 16:17:10|2794.7|2794.7|2794.7|2794.7|2794.7|2794.7|2794.7|2794.7|0
1642177040000|2022-01-14 16:17:20|2794.77|2794.77|2795.42|2795.42|2795.42|2795.42|2794.7|2794.7|0
1642177050000|2022-01-14 16:17:30|2795.58|2795.58|2795.51|2795.51|2795.58|2795.58|2795.51|2795.51|0
1642177060000|2022-01-14 16:17:40|2795.74|2795.74|2795.78|2795.78|2795.86|2795.86|2795.7|2795.7|0
1642177070000|2022-01-14 16:17:50|2795.94|2795.94|2796.19|2796.19|2796.19|2796.19|2795.81|2795.81|0
1642177080000|2022-01-14 16:18:00|2796.26|2796.26|2796.5|2796.5|2796.5|2796.5|2796.26|2796.26|0
1642177090000|2022-01-14 16:18:10|2796.73|2796.73|2796.73|2796.73|2796.73|2796.73|2796.73|2796.73|0
1642177100000|2022-01-14 16:18:20|2796.89|2796.89|2796.92|2796.92|2796.92|2796.92|2796.85|2796.85|0
1642177110000|2022-01-14 16:18:30|2796.8|2796.8|2796.79|2796.79|2796.8|2796.8|2796.67|2796.67|0
1642177120000|2022-01-14 16:18:40|2796.67|2796.67|2796.19|2796.19|2796.67|2796.67|2796.19|2796.19|0
1642177140000|2022-01-14 16:19:00|2796.03|2796.03|2795.71|2795.71|2796.03|2796.03|2795.55|2795.55|0
1642177150000|2022-01-14 16:19:10|2795.59|2795.59|2795.91|2795.91|2795.95|2795.95|2795.59|2795.59|0
1642177160000|2022-01-14 16:19:20|2796.07|2796.07|2796.23|2796.23|2796.23|2796.23|2796.07|2796.07|0
1642177170000|2022-01-14 16:19:30|2796.16|2796.16|2796.23|2796.23|2796.23|2796.23|2796.16|2796.16|0
1642177190000|2022-01-14 16:19:50|2796.29|2796.29|2796.29|2796.29|2796.29|2796.29|2796.29|2796.29|0
1642177200000|2022-01-14 16:20:00|2796.37|2796.37|2796.28|2796.28|2796.53|2796.53|2796.28|2796.28|0
1642177210000|2022-01-14 16:20:10|2796.43|2796.43|2796.06|2796.06|2796.43|2796.43|2796.06|2796.06|0
1642177220000|2022-01-14 16:20:20|2796.14|2796.14|2795.86|2795.86|2796.15|2796.15|2795.86|2795.86|0
1642177240000|2022-01-14 16:20:40|2795.7|2795.7|2795.86|2795.86|2795.86|2795.86|2795.7|2795.7|0
1642177250000|2022-01-14 16:20:50|2795.98|2795.98|2796.24|2796.24|2796.24|2796.24|2795.88|2795.88|0
1642177260000|2022-01-14 16:21:00|2796.28|2796.28|2796.21|2796.21|2796.28|2796.28|2796.21|2796.21|0
1642177270000|2022-01-14 16:21:10|2796.17|2796.17|2795.98|2795.98|2796.17|2796.17|2795.98|2795.98|0
1642177280000|2022-01-14 16:21:20|2795.91|2795.91|2795.85|2795.85|2795.91|2795.91|2795.85|2795.85|0
1642177290000|2022-01-14 16:21:30|2795.67|2795.67|2795.65|2795.65|2795.67|2795.67|2795.35|2795.35|0
1642177300000|2022-01-14 16:21:40|2795.81|2795.81|2795.98|2795.98|2795.98|2795.98|2795.74|2795.74|0
1642177320000|2022-01-14 16:22:00|2795.9|2795.9|2795.39|2795.39|2795.9|2795.9|2795.39|2795.39|0
1642177330000|2022-01-14 16:22:10|2795.26|2795.26|2795.11|2795.11|2795.35|2795.35|2795.11|2795.11|0
1642177340000|2022-01-14 16:22:20|2794.98|2794.98|2794.98|2794.98|2794.98|2794.98|2794.98|2794.98|0
1642177350000|2022-01-14 16:22:30|2795.22|2795.22|2795.38|2795.38|2795.38|2795.38|2795.22|2795.22|0
1642177360000|2022-01-14 16:22:40|2795.23|2795.23|2795.09|2795.09|2795.23|2795.23|2795.09|2795.09|0
1642177370000|2022-01-14 16:22:50|2795.25|2795.25|2795.09|2795.09|2795.25|2795.25|2795.09|2795.09|0
1642177380000|2022-01-14 16:23:00|2795.22|2795.22|2795.28|2795.28|2795.47|2795.47|2795.22|2795.22|0
1642177400000|2022-01-14 16:23:20|2795.16|2795.16|2795.09|2795.09|2795.41|2795.41|2794.91|2794.91|0
1642177410000|2022-01-14 16:23:30|2795.16|2795.16|2795.22|2795.22|2795.23|2795.23|2795.16|2795.16|0
1642177420000|2022-01-14 16:23:40|2795.37|2795.37|2795.46|2795.46|2795.47|2795.47|2795.37|2795.37|0
1642177430000|2022-01-14 16:23:50|2795.53|2795.53|2795.53|2795.53|2795.53|2795.53|2795.53|2795.53|0
1642177440000|2022-01-14 16:24:00|2795.61|2795.61|2795.73|2795.73|2795.8|2795.8|2795.61|2795.61|0
1642177450000|2022-01-14 16:24:10|2795.59|2795.59|2795.64|2795.64|2795.64|2795.64|2795.59|2795.59|0
1642177460000|2022-01-14 16:24:20|2795.57|2795.57|2795.52|2795.52|2795.57|2795.57|2795.45|2795.45|0
1642177480000|2022-01-14 16:24:40|2795.68|2795.68|2795.72|2795.72|2795.72|2795.72|2795.68|2795.68|0
1642177490000|2022-01-14 16:24:50|2795.84|2795.84|2795.84|2795.84|2795.84|2795.84|2795.84|2795.84|0
1642177500000|2022-01-14 16:25:00|2795.68|2795.68|2796.12|2796.12|2796.12|2796.12|2795.68|2795.68|0
1642177510000|2022-01-14 16:25:10|2796.35|2796.35|2796.41|2796.41|2796.54|2796.54|2796.35|2796.35|0
1642177520000|2022-01-14 16:25:20|2796.57|2796.57|2796.74|2796.74|2796.74|2796.74|2796.44|2796.44|0
1642177530000|2022-01-14 16:25:30|2796.61|2796.61|2796.77|2796.77|2796.77|2796.77|2796.61|2796.61|0
1642177540000|2022-01-14 16:25:40|2796.85|2796.85|2796.85|2796.85|2796.85|2796.85|2796.85|2796.85|0
1642177550000|2022-01-14 16:25:50|2796.77|2796.77|2796.88|2796.88|2796.88|2796.88|2796.72|2796.72|0
1642177560000|2022-01-14 16:26:00|2797.04|2797.04|2796.69|2796.69|2797.04|2797.04|2796.69|2796.69|0
1642177570000|2022-01-14 16:26:10|2796.77|2796.77|2796.77|2796.77|2796.77|2796.77|2796.77|2796.77|0
1642177580000|2022-01-14 16:26:20|2796.83|2796.83|2796.83|2796.83|2796.83|2796.83|2796.83|2796.83|0
1642177590000|2022-01-14 16:26:30|2796.96|2796.96|2796.5|2796.5|2796.96|2796.96|2796.43|2796.43|0
1642177600000|2022-01-14 16:26:40|2796.57|2796.57|2798.2|2798.2|2798.2|2798.2|2796.57|2796.57|0
1642177610000|2022-01-14 16:26:50|2798.32|2798.32|2798.42|2798.42|2798.42|2798.42|2798.2|2798.2|0
1642177620000|2022-01-14 16:27:00|2798.55|2798.55|2798.69|2798.69|2798.69|2798.69|2798.43|2798.43|0
1642177640000|2022-01-14 16:27:20|2798.81|2798.81|2798.52|2798.52|2798.81|2798.81|2798.52|2798.52|0
1642177650000|2022-01-14 16:27:30|2798.64|2798.64|2798.43|2798.43|2798.64|2798.64|2798.41|2798.41|0
1642177660000|2022-01-14 16:27:40|2798.31|2798.31|2798.05|2798.05|2798.31|2798.31|2798.05|2798.05|0
1642177670000|2022-01-14 16:27:50|2798.37|2798.37|2798.46|2798.46|2798.69|2798.69|2798.37|2798.37|0
1642177680000|2022-01-14 16:28:00|2798.4|2798.4|2798.4|2798.4|2798.8|2798.8|2798.4|2798.4|0
1642177690000|2022-01-14 16:28:10|2798.29|2798.29|2798.29|2798.29|2798.29|2798.29|2798.29|2798.29|0
1642177700000|2022-01-14 16:28:20|2798.16|2798.16|2797.65|2797.65|2798.16|2798.16|2797.65|2797.65|0
1642177710000|2022-01-14 16:28:30|2797.71|2797.71|2798.01|2798.01|2798.13|2798.13|2797.64|2797.64|0
1642177730000|2022-01-14 16:28:50|2797.69|2797.69|2797.54|2797.54|2797.85|2797.85|2797.46|2797.46|0
1642177740000|2022-01-14 16:29:00|2797.61|2797.61|2797.8|2797.8|2797.8|2797.8|2797.55|2797.55|0
1642177750000|2022-01-14 16:29:10|2797.84|2797.84|2798.04|2798.04|2798.06|2798.06|2797.84|2797.84|0
1642177760000|2022-01-14 16:29:20|2797.88|2797.88|2797.6|2797.6|2797.88|2797.88|2797.6|2797.6|0
1642177770000|2022-01-14 16:29:30|2797.44|2797.44|2797.72|2797.72|2798.02|2798.02|2797.44|2797.44|0
1642177780000|2022-01-14 16:29:40|2797.6|2797.6|2797.72|2797.72|2797.78|2797.78|2797.54|2797.54|0
1642177790000|2022-01-14 16:29:50|2797.99|2797.99|2799.04|2799.04|2799.04|2799.04|2797.99|2797.99|0
1642407300000|2022-01-17 08:15:00|2808.19|2808.19|2808.34|2808.34|2808.83|2808.83|2808.19|2808.19|0
1642407310000|2022-01-17 08:15:10|2808.1|2808.1|2808.34|2808.34|2808.59|2808.59|2808.1|2808.1|0
1642407320000|2022-01-17 08:15:20|2807.98|2807.98|2808.61|2808.61|2808.61|2808.61|2807.77|2807.77|0
1642407330000|2022-01-17 08:15:30|2808.73|2808.73|2808.88|2808.88|2808.88|2808.88|2808.73|2808.73|0
1642407340000|2022-01-17 08:15:40|2808.39|2808.39|2808.39|2808.39|2808.39|2808.39|2808.39|2808.39|0
1642407350000|2022-01-17 08:15:50|2808.27|2808.27|2808.16|2808.16|2808.27|2808.27|2807.94|2807.94|0
1642407360000|2022-01-17 08:16:00|2807.95|2807.95|2808.57|2808.57|2808.57|2808.57|2807.95|2807.95|0
1642407370000|2022-01-17 08:16:10|2808.71|2808.71|2808.98|2808.98|2809.1|2809.1|2808.71|2808.71|0
1642407380000|2022-01-17 08:16:20|2808.53|2808.53|2809.13|2809.13|2809.13|2809.13|2808.34|2808.34|0
1642407390000|2022-01-17 08:16:30|2809.25|2809.25|2808.89|2808.89|2809.25|2809.25|2808.89|2808.89|0
1642407400000|2022-01-17 08:16:40|2809.48|2809.48|2809.28|2809.28|2809.48|2809.48|2809.28|2809.28|0
1642407420000|2022-01-17 08:17:00|2809.32|2809.32|2809.5|2809.5|2809.5|2809.5|2809.18|2809.18|0
1642407430000|2022-01-17 08:17:10|2809.67|2809.67|2809.11|2809.11|2809.67|2809.67|2809.11|2809.11|0
1642407440000|2022-01-17 08:17:20|2808.94|2808.94|2806.5|2806.5|2808.94|2808.94|2806.5|2806.5|0
1642407450000|2022-01-17 08:17:30|2806.32|2806.32|2806.11|2806.11|2806.32|2806.32|2806.11|2806.11|0
1642407470000|2022-01-17 08:17:50|2806.5|2806.5|2806.5|2806.5|2806.5|2806.5|2806.5|2806.5|0
1642407480000|2022-01-17 08:18:00|2806.03|2806.03|2806.31|2806.31|2806.42|2806.42|2805.96|2805.96|0
1642407490000|2022-01-17 08:18:10|2806.23|2806.23|2806.31|2806.31|2806.31|2806.31|2806.23|2806.23|0
1642407500000|2022-01-17 08:18:20|2806.47|2806.47|2807.67|2807.67|2807.67|2807.67|2806.47|2806.47|0
1642407530000|2022-01-17 08:18:50|2807.81|2807.81|2807.81|2807.81|2807.81|2807.81|2807.81|2807.81|0
1642407540000|2022-01-17 08:19:00|2808.05|2808.05|2808.06|2808.06|2808.17|2808.17|2808.05|2808.05|0
1642407560000|2022-01-17 08:19:20|2807.74|2807.74|2807.74|2807.74|2807.74|2807.74|2807.74|2807.74|0
1642407570000|2022-01-17 08:19:30|2807.88|2807.88|2808.19|2808.19|2808.32|2808.32|2807.88|2807.88|0
1642407580000|2022-01-17 08:19:40|2808.69|2808.69|2808.69|2808.69|2808.69|2808.69|2808.69|2808.69|0
1642407590000|2022-01-17 08:19:50|2808.83|2808.83|2808.94|2808.94|2808.94|2808.94|2808.83|2808.83|0
1642407600000|2022-01-17 08:20:00|2809.2|2809.2|2809.37|2809.37|2809.37|2809.37|2809.2|2809.2|0
1642407610000|2022-01-17 08:20:10|2809.3|2809.3|2809.3|2809.3|2809.3|2809.3|2809.3|2809.3|0
1642407630000|2022-01-17 08:20:30|2809.4|2809.4|2809.4|2809.4|2809.4|2809.4|2809.4|2809.4|0
1642407640000|2022-01-17 08:20:40|2809.03|2809.03|2809.41|2809.41|2809.41|2809.41|2808.91|2808.91|0
1642407660000|2022-01-17 08:21:00|2809.09|2809.09|2808.98|2808.98|2809.09|2809.09|2808.98|2808.98|0
1642407670000|2022-01-17 08:21:10|2809.09|2809.09|2808.73|2808.73|2809.09|2809.09|2808.6|2808.6|0
1642407690000|2022-01-17 08:21:30|2808.84|2808.84|2809.46|2809.46|2809.46|2809.46|2808.84|2808.84|0
1642407700000|2022-01-17 08:21:40|2809.57|2809.57|2808.56|2808.56|2809.57|2809.57|2808.56|2808.56|0
1642407710000|2022-01-17 08:21:50|2808.67|2808.67|2808.88|2808.88|2808.88|2808.88|2808.67|2808.67|0
1642407720000|2022-01-17 08:22:00|2808.92|2808.92|2808.92|2808.92|2809.05|2809.05|2808.92|2808.92|0
1642407730000|2022-01-17 08:22:10|2808.63|2808.63|2807.47|2807.47|2808.63|2808.63|2807.47|2807.47|0
1642407740000|2022-01-17 08:22:20|2807.12|2807.12|2807.12|2807.12|2807.12|2807.12|2807.12|2807.12|0
1642407750000|2022-01-17 08:22:30|2807.06|2807.06|2807.12|2807.12|2807.12|2807.12|2807.06|2807.06|0
1642407760000|2022-01-17 08:22:40|2807.06|2807.06|2807|2807|2807.1|2807.1|2807|2807|0
1642407780000|2022-01-17 08:23:00|2807.12|2807.12|2807.23|2807.23|2807.23|2807.23|2807.12|2807.12|0
1642407790000|2022-01-17 08:23:10|2807.07|2807.07|2807.07|2807.07|2807.07|2807.07|2807.07|2807.07|0
1642407800000|2022-01-17 08:23:20|2806.68|2806.68|2806.89|2806.89|2806.89|2806.89|2806.68|2806.68|0
1642407810000|2022-01-17 08:23:30|2806.77|2806.77|2806.89|2806.89|2806.89|2806.89|2806.77|2806.77|0
1642407820000|2022-01-17 08:23:40|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|2806.87|2806.87|0
1642407830000|2022-01-17 08:23:50|2807.11|2807.11|2806.26|2806.26|2807.11|2807.11|2806.26|2806.26|0
1642407840000|2022-01-17 08:24:00|2806.22|2806.22|2806.22|2806.22|2806.22|2806.22|2806.22|2806.22|0
1642407850000|2022-01-17 08:24:10|2806.1|2806.1|2805.54|2805.54|2806.1|2806.1|2805.54|2805.54|0
1642407860000|2022-01-17 08:24:20|2805.42|2805.42|2805.61|2805.61|2805.61|2805.61|2805.42|2805.42|0
1642407870000|2022-01-17 08:24:30|2805.5|2805.5|2805.65|2805.65|2805.65|2805.65|2805.5|2805.5|0
1642407880000|2022-01-17 08:24:40|2805.54|2805.54|2805.54|2805.54|2805.54|2805.54|2805.54|2805.54|0
1642407890000|2022-01-17 08:24:50|2805.66|2805.66|2805.79|2805.79|2805.79|2805.79|2805.66|2805.66|0
1642407900000|2022-01-17 08:25:00|2805.92|2805.92|2806.02|2806.02|2806.13|2806.13|2805.92|2805.92|0
1642407910000|2022-01-17 08:25:10|2806.15|2806.15|2806.79|2806.79|2806.79|2806.79|2806.15|2806.15|0
1642407920000|2022-01-17 08:25:20|2806.85|2806.85|2806.85|2806.85|2806.85|2806.85|2806.85|2806.85|0
1642407930000|2022-01-17 08:25:30|2807.12|2807.12|2807.47|2807.47|2807.47|2807.47|2807.12|2807.12|0
1642407950000|2022-01-17 08:25:50|2807.82|2807.82|2807.82|2807.82|2807.82|2807.82|2807.82|2807.82|0
1642407960000|2022-01-17 08:26:00|2808.14|2808.14|2808.85|2808.85|2808.85|2808.85|2808.14|2808.14|0
1642407970000|2022-01-17 08:26:10|2809.09|2809.09|2810.04|2810.04|2810.04|2810.04|2809.09|2809.09|0
1642407980000|2022-01-17 08:26:20|2810.35|2810.35|2811.12|2811.12|2811.12|2811.12|2810.35|2810.35|0
1642407990000|2022-01-17 08:26:30|2811.16|2811.16|2811.16|2811.16|2811.16|2811.16|2811.16|2811.16|0
1642408010000|2022-01-17 08:26:50|2811.53|2811.53|2811.47|2811.47|2811.53|2811.53|2811.41|2811.41|0
1642408030000|2022-01-17 08:27:10|2811.55|2811.55|2811.47|2811.47|2811.55|2811.55|2811.47|2811.47|0
1642408040000|2022-01-17 08:27:20|2811.34|2811.34|2811.5|2811.5|2811.5|2811.5|2811.34|2811.34|0
1642408060000|2022-01-17 08:27:40|2811.62|2811.62|2811.08|2811.08|2811.75|2811.75|2811.08|2811.08|0
1642408070000|2022-01-17 08:27:50|2811.42|2811.42|2811.33|2811.33|2811.42|2811.42|2811.2|2811.2|0
1642408080000|2022-01-17 08:28:00|2811.45|2811.45|2811.45|2811.45|2811.45|2811.45|2811.45|2811.45|0
1642408090000|2022-01-17 08:28:10|2811.58|2811.58|2811.58|2811.58|2811.58|2811.58|2811.58|2811.58|0
1642408110000|2022-01-17 08:28:30|2811.83|2811.83|2811.95|2811.95|2811.95|2811.95|2811.83|2811.83|0
1642408130000|2022-01-17 08:28:50|2811.62|2811.62|2813.24|2813.24|2813.24|2813.24|2811.62|2811.62|0
1642408140000|2022-01-17 08:29:00|2813.35|2813.35|2811.84|2811.84|2813.35|2813.35|2811.84|2811.84|0
1642408150000|2022-01-17 08:29:10|2811.97|2811.97|2811.86|2811.86|2811.97|2811.97|2811.73|2811.73|0
1642408170000|2022-01-17 08:29:30|2811.67|2811.67|2811.55|2811.55|2811.67|2811.67|2811.39|2811.39|0
1642408190000|2022-01-17 08:29:50|2811.62|2811.62|2812.15|2812.15|2812.15|2812.15|2811.62|2811.62|0
1642408200000|2022-01-17 08:30:00|2812.41|2812.41|2812.57|2812.57|2812.57|2812.57|2812.41|2812.41|0
1642408210000|2022-01-17 08:30:10|2812.19|2812.19|2811.58|2811.58|2812.19|2812.19|2811.58|2811.58|0
1642408220000|2022-01-17 08:30:20|2811.7|2811.7|2811.7|2811.7|2811.7|2811.7|2811.7|2811.7|0
1642408260000|2022-01-17 08:31:00|2811.95|2811.95|2811.95|2811.95|2811.95|2811.95|2811.95|2811.95|0
1642408270000|2022-01-17 08:31:10|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|0
1642408280000|2022-01-17 08:31:20|2811.36|2811.36|2811.36|2811.36|2811.36|2811.36|2811.36|2811.36|0
1642408330000|2022-01-17 08:32:10|2811.43|2811.43|2810.97|2810.97|2811.68|2811.68|2810.97|2810.97|0
1642408350000|2022-01-17 08:32:30|2811.1|2811.1|2810.67|2810.67|2811.1|2811.1|2810.67|2810.67|0
1642408360000|2022-01-17 08:32:40|2810.6|2810.6|2810.54|2810.54|2810.65|2810.65|2810.54|2810.54|0
1642408370000|2022-01-17 08:32:50|2810.01|2810.01|2810.01|2810.01|2810.01|2810.01|2810.01|2810.01|0
1642408380000|2022-01-17 08:33:00|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|0
1642408400000|2022-01-17 08:33:20|2810.24|2810.24|2811.38|2811.38|2811.44|2811.44|2810.24|2810.24|0
1642408410000|2022-01-17 08:33:30|2811.86|2811.86|2812.16|2812.16|2812.16|2812.16|2811.86|2811.86|0
1642408420000|2022-01-17 08:33:40|2812.28|2812.28|2812.41|2812.41|2812.41|2812.41|2812.28|2812.28|0
1642408440000|2022-01-17 08:34:00|2812.18|2812.18|2811.78|2811.78|2812.18|2812.18|2811.74|2811.74|0
1642408450000|2022-01-17 08:34:10|2811.89|2811.89|2812.36|2812.36|2812.36|2812.36|2811.89|2811.89|0
1642408460000|2022-01-17 08:34:20|2812.68|2812.68|2813.31|2813.31|2813.31|2813.31|2812.68|2812.68|0
1642408470000|2022-01-17 08:34:30|2813|2813|2813.12|2813.12|2813.12|2813.12|2813|2813|0
1642408480000|2022-01-17 08:34:40|2813.36|2813.36|2813.36|2813.36|2813.36|2813.36|2813.36|2813.36|0
1642408500000|2022-01-17 08:35:00|2813.31|2813.31|2813.26|2813.26|2813.31|2813.31|2813.07|2813.07|0
1642408510000|2022-01-17 08:35:10|2812.89|2812.89|2814.04|2814.04|2814.04|2814.04|2812.89|2812.89|0
1642408520000|2022-01-17 08:35:20|2813.92|2813.92|2813.56|2813.56|2814.03|2814.03|2813.56|2813.56|0
1642408530000|2022-01-17 08:35:30|2813.42|2813.42|2813.01|2813.01|2813.42|2813.42|2813.01|2813.01|0
1642408540000|2022-01-17 08:35:40|2813.17|2813.17|2813.23|2813.23|2813.28|2813.28|2813.17|2813.17|0
1642408550000|2022-01-17 08:35:50|2813.15|2813.15|2814|2814|2814|2814|2813.15|2813.15|0
1642408560000|2022-01-17 08:36:00|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|0
1642408570000|2022-01-17 08:36:10|2814.02|2814.02|2814.59|2814.59|2814.59|2814.59|2813.89|2813.89|0
1642408580000|2022-01-17 08:36:20|2815.35|2815.35|2816.88|2816.88|2816.88|2816.88|2815.35|2815.35|0
1642408590000|2022-01-17 08:36:30|2817.28|2817.28|2818.06|2818.06|2818.06|2818.06|2817.28|2817.28|0
1642408600000|2022-01-17 08:36:40|2818.12|2818.12|2818.16|2818.16|2818.16|2818.16|2818.12|2818.12|0
1642408610000|2022-01-17 08:36:50|2818.27|2818.27|2818.27|2818.27|2818.27|2818.27|2818.27|2818.27|0
1642408620000|2022-01-17 08:37:00|2818.52|2818.52|2817.98|2817.98|2818.52|2818.52|2817.98|2817.98|0
1642408630000|2022-01-17 08:37:10|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|0
1642408640000|2022-01-17 08:37:20|2817.7|2817.7|2817.86|2817.86|2817.86|2817.86|2817.7|2817.7|0
1642408650000|2022-01-17 08:37:30|2817.7|2817.7|2817.7|2817.7|2817.7|2817.7|2817.7|2817.7|0
1642408680000|2022-01-17 08:38:00|2817.85|2817.85|2817.85|2817.85|2817.85|2817.85|2817.73|2817.73|0
1642408690000|2022-01-17 08:38:10|2817.46|2817.46|2817.37|2817.37|2817.58|2817.58|2817.31|2817.31|0
1642408710000|2022-01-17 08:38:30|2817.14|2817.14|2817.2|2817.2|2817.2|2817.2|2817.07|2817.07|0
1642408730000|2022-01-17 08:38:50|2817.26|2817.26|2817.32|2817.32|2817.38|2817.38|2817.26|2817.26|0
1642408740000|2022-01-17 08:39:00|2817.38|2817.38|2817.2|2817.2|2817.38|2817.38|2817.2|2817.2|0
1642408760000|2022-01-17 08:39:20|2817.44|2817.44|2817.57|2817.57|2817.57|2817.57|2817.44|2817.44|0
1642408770000|2022-01-17 08:39:30|2818.04|2818.04|2817.92|2817.92|2818.04|2818.04|2817.92|2817.92|0
1642408780000|2022-01-17 08:39:40|2818.23|2818.23|2818.23|2818.23|2818.23|2818.23|2818.23|2818.23|0
1642408800000|2022-01-17 08:40:00|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|0
1642408810000|2022-01-17 08:40:10|2818.52|2818.52|2818.52|2818.52|2818.52|2818.52|2818.52|2818.52|0
1642408830000|2022-01-17 08:40:30|2818.4|2818.4|2819.19|2819.19|2819.19|2819.19|2818.4|2818.4|0
1642408840000|2022-01-17 08:40:40|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|0
1642408850000|2022-01-17 08:40:50|2819.4|2819.4|2819.4|2819.4|2819.4|2819.4|2819.4|2819.4|0
1642408880000|2022-01-17 08:41:20|2819.77|2819.77|2819.89|2819.89|2819.89|2819.89|2819.77|2819.77|0
1642408890000|2022-01-17 08:41:30|2819.77|2819.77|2820.02|2820.02|2820.02|2820.02|2819.77|2819.77|0
1642408900000|2022-01-17 08:41:40|2820.14|2820.14|2820.02|2820.02|2820.14|2820.14|2820.02|2820.02|0
1642408920000|2022-01-17 08:42:00|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|0
1642408980000|2022-01-17 08:43:00|2819.67|2819.67|2820.25|2820.25|2820.25|2820.25|2819.67|2819.67|0
1642408990000|2022-01-17 08:43:10|2820.5|2820.5|2820.62|2820.62|2820.62|2820.62|2820.5|2820.5|0
1642409010000|2022-01-17 08:43:30|2820.87|2820.87|2820.87|2820.87|2820.87|2820.87|2820.87|2820.87|0
1642409020000|2022-01-17 08:43:40|2821.13|2821.13|2821.02|2821.02|2821.26|2821.26|2821.02|2821.02|0
1642409030000|2022-01-17 08:43:50|2820.89|2820.89|2820.93|2820.93|2820.93|2820.93|2820.89|2820.89|0
1642409040000|2022-01-17 08:44:00|2820.79|2820.79|2820.79|2820.79|2820.79|2820.79|2820.79|2820.79|0
1642409050000|2022-01-17 08:44:10|2820.93|2820.93|2821.1|2821.1|2821.1|2821.1|2820.79|2820.79|0
1642409060000|2022-01-17 08:44:20|2821.18|2821.18|2821.7|2821.7|2821.7|2821.7|2821.06|2821.06|0
1642409070000|2022-01-17 08:44:30|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|0
1642409080000|2022-01-17 08:44:40|2822.05|2822.05|2821.34|2821.34|2822.05|2822.05|2821.34|2821.34|0
1642409100000|2022-01-17 08:45:00|2821.21|2821.21|2820.89|2820.89|2821.37|2821.37|2820.89|2820.89|0
1642409110000|2022-01-17 08:45:10|2821|2821|2821|2821|2821|2821|2821|2821|0
1642409120000|2022-01-17 08:45:20|2821.25|2821.25|2821.64|2821.64|2821.65|2821.65|2821.25|2821.25|0
1642409130000|2022-01-17 08:45:30|2821.51|2821.51|2821.72|2821.72|2821.72|2821.72|2821.51|2821.51|0
1642409140000|2022-01-17 08:45:40|2821.87|2821.87|2821.65|2821.65|2821.87|2821.87|2821.65|2821.65|0
1642409160000|2022-01-17 08:46:00|2821.79|2821.79|2821.51|2821.51|2821.79|2821.79|2821.51|2821.51|0
1642409170000|2022-01-17 08:46:10|2821.32|2821.32|2821.38|2821.38|2821.38|2821.38|2821.25|2821.25|0
1642409180000|2022-01-17 08:46:20|2821.24|2821.24|2821.08|2821.08|2821.24|2821.24|2821.08|2821.08|0
1642409190000|2022-01-17 08:46:30|2820.86|2820.86|2821.53|2821.53|2821.6|2821.6|2820.86|2820.86|0
1642409210000|2022-01-17 08:46:50|2821.66|2821.66|2821.58|2821.58|2821.74|2821.74|2821.58|2821.58|0
1642409220000|2022-01-17 08:47:00|2821.53|2821.53|2821.3|2821.3|2821.53|2821.53|2821.3|2821.3|0
1642409230000|2022-01-17 08:47:10|2821.53|2821.53|2821.46|2821.46|2821.53|2821.53|2821.3|2821.3|0
1642409240000|2022-01-17 08:47:20|2821.57|2821.57|2821.57|2821.57|2821.57|2821.57|2821.57|2821.57|0
1642409250000|2022-01-17 08:47:30|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|0
1642409280000|2022-01-17 08:48:00|2821.97|2821.97|2822.03|2822.03|2822.16|2822.16|2821.97|2821.97|0
1642409290000|2022-01-17 08:48:10|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|0
1642409300000|2022-01-17 08:48:20|2821.73|2821.73|2821.6|2821.6|2821.73|2821.73|2821.6|2821.6|0
1642409310000|2022-01-17 08:48:30|2821.38|2821.38|2821.25|2821.25|2821.38|2821.38|2821.25|2821.25|0
1642409320000|2022-01-17 08:48:40|2821.09|2821.09|2820.96|2820.96|2821.09|2821.09|2820.8|2820.8|0
1642409330000|2022-01-17 08:48:50|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|0
1642409340000|2022-01-17 08:49:00|2821.3|2821.3|2821.78|2821.78|2821.78|2821.78|2821.3|2821.3|0
1642409360000|2022-01-17 08:49:20|2821.96|2821.96|2822.1|2822.1|2822.1|2822.1|2821.96|2821.96|0
1642409370000|2022-01-17 08:49:30|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|0
1642409380000|2022-01-17 08:49:40|2822.44|2822.44|2822.55|2822.55|2822.55|2822.55|2822.44|2822.44|0
1642409390000|2022-01-17 08:49:50|2822.76|2822.76|2823.15|2823.15|2823.15|2823.15|2822.62|2822.62|0
1642409400000|2022-01-17 08:50:00|2823.37|2823.37|2823.48|2823.48|2823.48|2823.48|2823.37|2823.37|0
1642409410000|2022-01-17 08:50:10|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|0
1642409420000|2022-01-17 08:50:20|2823.73|2823.73|2823.73|2823.73|2823.73|2823.73|2823.73|2823.73|0
1642409430000|2022-01-17 08:50:30|2823.59|2823.59|2823.59|2823.59|2823.59|2823.59|2823.59|2823.59|0
1642409450000|2022-01-17 08:50:50|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|0
1642409460000|2022-01-17 08:51:00|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|0
1642409470000|2022-01-17 08:51:10|2824.22|2824.22|2824.3|2824.3|2824.36|2824.36|2824.22|2824.22|0
1642409500000|2022-01-17 08:51:40|2824.17|2824.17|2824.17|2824.17|2824.17|2824.17|2824.17|2824.17|0
1642409520000|2022-01-17 08:52:00|2824.53|2824.53|2824.35|2824.35|2824.59|2824.59|2824.35|2824.35|0
1642409530000|2022-01-17 08:52:10|2824.55|2824.55|2824.76|2824.76|2824.76|2824.76|2824.55|2824.55|0
1642409540000|2022-01-17 08:52:20|2825.15|2825.15|2825.15|2825.15|2825.15|2825.15|2825.15|2825.15|0
1642409550000|2022-01-17 08:52:30|2825.47|2825.47|2825.45|2825.45|2825.61|2825.61|2825.31|2825.31|0
1642409570000|2022-01-17 08:52:50|2825.33|2825.33|2825.59|2825.59|2825.59|2825.59|2825.33|2825.33|0
1642409580000|2022-01-17 08:53:00|2825.9|2825.9|2825.6|2825.6|2825.9|2825.9|2825.28|2825.28|0
1642409590000|2022-01-17 08:53:10|2825.37|2825.37|2826.45|2826.45|2826.45|2826.45|2825.31|2825.31|0
1642409600000|2022-01-17 08:53:20|2826.62|2826.62|2826.81|2826.81|2826.81|2826.81|2826.62|2826.62|0
1642409610000|2022-01-17 08:53:30|2826.97|2826.97|2827.08|2827.08|2827.08|2827.08|2826.97|2826.97|0
1642409620000|2022-01-17 08:53:40|2826.96|2826.96|2827.02|2827.02|2827.02|2827.02|2826.91|2826.91|0
1642409630000|2022-01-17 08:53:50|2826.91|2826.91|2827.14|2827.14|2827.21|2827.21|2826.91|2826.91|0
1642409640000|2022-01-17 08:54:00|2827.21|2827.21|2827.45|2827.45|2827.45|2827.45|2827.21|2827.21|0
1642409650000|2022-01-17 08:54:10|2827.58|2827.58|2828.1|2828.1|2828.1|2828.1|2827.58|2827.58|0
1642409660000|2022-01-17 08:54:20|2827.32|2827.32|2827.32|2827.32|2827.32|2827.32|2827.32|2827.32|0
1642409680000|2022-01-17 08:54:40|2827.2|2827.2|2827.08|2827.08|2827.2|2827.2|2827.08|2827.08|0
1642409690000|2022-01-17 08:54:50|2826.95|2826.95|2826.95|2826.95|2826.95|2826.95|2826.95|2826.95|0
1642409720000|2022-01-17 08:55:20|2826.84|2826.84|2826.8|2826.8|2826.84|2826.84|2826.74|2826.74|0
1642409730000|2022-01-17 08:55:30|2826.48|2826.48|2826.48|2826.48|2826.48|2826.48|2826.48|2826.48|0
1642409740000|2022-01-17 08:55:40|2826.63|2826.63|2826.72|2826.72|2826.79|2826.79|2826.63|2826.63|0
1642409760000|2022-01-17 08:56:00|2826.87|2826.87|2826.73|2826.73|2827|2827|2826.73|2826.73|0
1642409780000|2022-01-17 08:56:20|2826.6|2826.6|2826.6|2826.6|2826.6|2826.6|2826.6|2826.6|0
1642409790000|2022-01-17 08:56:30|2826.73|2826.73|2827.02|2827.02|2827.02|2827.02|2826.73|2826.73|0
1642409800000|2022-01-17 08:56:40|2826.55|2826.55|2826.67|2826.67|2826.67|2826.67|2826.55|2826.55|0
1642409810000|2022-01-17 08:56:50|2826.55|2826.55|2826.55|2826.55|2826.55|2826.55|2826.55|2826.55|0
1642409820000|2022-01-17 08:57:00|2826.7|2826.7|2827.24|2827.24|2827.24|2827.24|2826.7|2826.7|0
1642409830000|2022-01-17 08:57:10|2827.36|2827.36|2827.48|2827.48|2827.48|2827.48|2827.36|2827.36|0
1642409850000|2022-01-17 08:57:30|2827.55|2827.55|2827.55|2827.55|2827.55|2827.55|2827.55|2827.55|0
1642409880000|2022-01-17 08:58:00|2827.48|2827.48|2827.34|2827.34|2827.48|2827.48|2827.34|2827.34|0
1642409890000|2022-01-17 08:58:10|2827.18|2827.18|2827.18|2827.18|2827.18|2827.18|2827.18|2827.18|0
1642409910000|2022-01-17 08:58:30|2827.05|2827.05|2827.05|2827.05|2827.05|2827.05|2826.92|2826.92|0
1642409920000|2022-01-17 08:58:40|2827.17|2827.17|2827.42|2827.42|2827.42|2827.42|2827.17|2827.17|0
1642409930000|2022-01-17 08:58:50|2827.3|2827.3|2827.15|2827.15|2827.3|2827.3|2827.08|2827.08|0
1642409940000|2022-01-17 08:59:00|2827.26|2827.26|2827.23|2827.23|2827.26|2827.26|2827.23|2827.23|0
1642409950000|2022-01-17 08:59:10|2826.84|2826.84|2826.84|2826.84|2826.84|2826.84|2826.84|2826.84|0
1642409970000|2022-01-17 08:59:30|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|0
1642409980000|2022-01-17 08:59:40|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|0
1642410000000|2022-01-17 09:00:00|2826.99|2826.99|2826.99|2826.99|2826.99|2826.99|2826.99|2826.99|0
1642410010000|2022-01-17 09:00:10|2827.12|2827.12|2826.84|2826.84|2827.12|2827.12|2826.84|2826.84|0
1642410020000|2022-01-17 09:00:20|2827|2827|2827.08|2827.08|2827.08|2827.08|2827|2827|0
1642410040000|2022-01-17 09:00:40|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|0
1642410050000|2022-01-17 09:00:50|2826.91|2826.91|2826.59|2826.59|2826.91|2826.91|2826.59|2826.59|0
1642410060000|2022-01-17 09:01:00|2826.72|2826.72|2826.72|2826.72|2826.72|2826.72|2826.72|2826.72|0
1642410070000|2022-01-17 09:01:10|2826.66|2826.66|2826.82|2826.82|2826.82|2826.82|2826.56|2826.56|0
1642410080000|2022-01-17 09:01:20|2826.67|2826.67|2826.55|2826.55|2826.67|2826.67|2826.55|2826.55|0
1642410090000|2022-01-17 09:01:30|2826.62|2826.62|2826.86|2826.86|2826.86|2826.86|2826.62|2826.62|0
1642410100000|2022-01-17 09:01:40|2826.8|2826.8|2826.72|2826.72|2827.08|2827.08|2826.72|2826.72|0
1642410110000|2022-01-17 09:01:50|2826.84|2826.84|2826.63|2826.63|2826.84|2826.84|2826.63|2826.63|0
1642410120000|2022-01-17 09:02:00|2826.75|2826.75|2826.83|2826.83|2826.83|2826.83|2826.75|2826.75|0
1642410140000|2022-01-17 09:02:20|2826.7|2826.7|2826.7|2826.7|2826.7|2826.7|2826.7|2826.7|0
1642410150000|2022-01-17 09:02:30|2826.77|2826.77|2826.77|2826.77|2826.77|2826.77|2826.77|2826.77|0
1642410160000|2022-01-17 09:02:40|2827.05|2827.05|2827.76|2827.76|2827.76|2827.76|2827.05|2827.05|0
1642410170000|2022-01-17 09:02:50|2827.98|2827.98|2827.98|2827.98|2827.98|2827.98|2827.98|2827.98|0
1642410180000|2022-01-17 09:03:00|2828.05|2828.05|2828.21|2828.21|2828.21|2828.21|2828.05|2828.05|0
1642410190000|2022-01-17 09:03:10|2828.13|2828.13|2828.13|2828.13|2828.13|2828.13|2828.13|2828.13|0
1642410200000|2022-01-17 09:03:20|2828.05|2828.05|2828.05|2828.05|2828.05|2828.05|2828.05|2828.05|0
1642410210000|2022-01-17 09:03:30|2827.97|2827.97|2827.97|2827.97|2827.97|2827.97|2827.97|2827.97|0
1642410220000|2022-01-17 09:03:40|2827.93|2827.93|2827.76|2827.76|2827.93|2827.93|2827.76|2827.76|0
1642410240000|2022-01-17 09:04:00|2827.65|2827.65|2827.59|2827.59|2827.65|2827.65|2827.59|2827.59|0
1642410260000|2022-01-17 09:04:20|2827.87|2827.87|2828.3|2828.3|2828.3|2828.3|2827.87|2827.87|0
1642410270000|2022-01-17 09:04:30|2828.25|2828.25|2828.13|2828.13|2828.25|2828.25|2828.13|2828.13|0
1642410290000|2022-01-17 09:04:50|2827.81|2827.81|2827.81|2827.81|2827.81|2827.81|2827.81|2827.81|0
1642410300000|2022-01-17 09:05:00|2827.7|2827.7|2827.54|2827.54|2827.7|2827.7|2827.54|2827.54|0
1642410350000|2022-01-17 09:05:50|2827.47|2827.47|2827.62|2827.62|2827.62|2827.62|2827.47|2827.47|0
1642410370000|2022-01-17 09:06:10|2827.49|2827.49|2827.23|2827.23|2827.49|2827.49|2827.16|2827.16|0
1642410380000|2022-01-17 09:06:20|2827.39|2827.39|2826.42|2826.42|2827.39|2827.39|2826.35|2826.35|0
1642410390000|2022-01-17 09:06:30|2826.18|2826.18|2826.26|2826.26|2826.41|2826.41|2826.18|2826.18|0
1642410400000|2022-01-17 09:06:40|2826.41|2826.41|2826.04|2826.04|2826.61|2826.61|2825.99|2825.99|0
1642410410000|2022-01-17 09:06:50|2826.25|2826.25|2827.05|2827.05|2827.05|2827.05|2826.25|2826.25|0
1642410420000|2022-01-17 09:07:00|2826.99|2826.99|2827.56|2827.56|2827.56|2827.56|2826.99|2826.99|0
1642410430000|2022-01-17 09:07:10|2827.44|2827.44|2827.44|2827.44|2827.44|2827.44|2827.44|2827.44|0
1642410440000|2022-01-17 09:07:20|2827.91|2827.91|2828.68|2828.68|2828.68|2828.68|2827.91|2827.91|0
1642410450000|2022-01-17 09:07:30|2828.81|2828.81|2829.54|2829.54|2829.54|2829.54|2828.81|2828.81|0
1642410470000|2022-01-17 09:07:50|2829.68|2829.68|2830.36|2830.36|2830.36|2830.36|2829.68|2829.68|0
1642410490000|2022-01-17 09:08:10|2830.47|2830.47|2830.47|2830.47|2830.47|2830.47|2830.47|2830.47|0
1642410500000|2022-01-17 09:08:20|2830.66|2830.66|2830.45|2830.45|2830.66|2830.66|2830.45|2830.45|0
1642410510000|2022-01-17 09:08:30|2830.52|2830.52|2830.63|2830.63|2830.63|2830.63|2830.39|2830.39|0
1642410520000|2022-01-17 09:08:40|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|0
1642410530000|2022-01-17 09:08:50|2830.27|2830.27|2830.27|2830.27|2830.51|2830.51|2830.27|2830.27|0
1642410540000|2022-01-17 09:09:00|2830.14|2830.14|2828.97|2828.97|2830.14|2830.14|2828.97|2828.97|0
1642410550000|2022-01-17 09:09:10|2829.2|2829.2|2828.78|2828.78|2829.2|2829.2|2828.78|2828.78|0
1642410560000|2022-01-17 09:09:20|2828.53|2828.53|2828.65|2828.65|2828.65|2828.65|2828.53|2828.53|0
1642410570000|2022-01-17 09:09:30|2828.73|2828.73|2829.08|2829.08|2829.08|2829.08|2828.61|2828.61|0
1642410580000|2022-01-17 09:09:40|2829.2|2829.2|2829.15|2829.15|2829.2|2829.2|2828.9|2828.9|0
1642410590000|2022-01-17 09:09:50|2829.34|2829.34|2829.46|2829.46|2829.46|2829.46|2829.34|2829.34|0
1642410600000|2022-01-17 09:10:00|2829.31|2829.31|2829.31|2829.31|2829.31|2829.31|2829.31|2829.31|0
1642410610000|2022-01-17 09:10:10|2829.35|2829.35|2829.61|2829.61|2829.73|2829.73|2829.35|2829.35|0
1642410620000|2022-01-17 09:10:20|2829.72|2829.72|2829.76|2829.76|2829.84|2829.84|2829.72|2829.72|0
1642410630000|2022-01-17 09:10:30|2829.92|2829.92|2829.92|2829.92|2829.92|2829.92|2829.92|2829.92|0
1642410650000|2022-01-17 09:10:50|2830.14|2830.14|2830.14|2830.14|2830.14|2830.14|2830.14|2830.14|0
1642410660000|2022-01-17 09:11:00|2830.4|2830.4|2830.55|2830.55|2830.55|2830.55|2830.4|2830.4|0
1642410670000|2022-01-17 09:11:10|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|0
1642410680000|2022-01-17 09:11:20|2830.2|2830.2|2830.2|2830.2|2830.2|2830.2|2830.2|2830.2|0
1642410690000|2022-01-17 09:11:30|2830.36|2830.36|2830.73|2830.73|2830.73|2830.73|2830.36|2830.36|0
1642410700000|2022-01-17 09:11:40|2830.61|2830.61|2830.38|2830.38|2830.61|2830.61|2830.38|2830.38|0
1642410720000|2022-01-17 09:12:00|2830.23|2830.23|2829.98|2829.98|2830.23|2830.23|2829.98|2829.98|0
1642410730000|2022-01-17 09:12:10|2829.66|2829.66|2829.55|2829.55|2829.71|2829.71|2829.55|2829.55|0
1642410750000|2022-01-17 09:12:30|2829.62|2829.62|2829.83|2829.83|2829.83|2829.83|2829.62|2829.62|0
1642410760000|2022-01-17 09:12:40|2829.97|2829.97|2829.97|2829.97|2829.97|2829.97|2829.97|2829.97|0
1642410770000|2022-01-17 09:12:50|2829.85|2829.85|2829.85|2829.85|2829.85|2829.85|2829.85|2829.85|0
1642410780000|2022-01-17 09:13:00|2830.01|2830.01|2830.01|2830.01|2830.01|2830.01|2830.01|2830.01|0
1642410790000|2022-01-17 09:13:10|2829.94|2829.94|2829.94|2829.94|2829.94|2829.94|2829.94|2829.94|0
1642410800000|2022-01-17 09:13:20|2830.31|2830.31|2830.31|2830.31|2830.37|2830.37|2830.31|2830.31|0
1642410810000|2022-01-17 09:13:30|2830.42|2830.42|2830.42|2830.42|2830.42|2830.42|2830.42|2830.42|0
1642410830000|2022-01-17 09:13:50|2830.3|2830.3|2830.28|2830.28|2830.53|2830.53|2830.14|2830.14|0
1642410840000|2022-01-17 09:14:00|2830.42|2830.42|2830.55|2830.55|2830.55|2830.55|2830.42|2830.42|0
1642410850000|2022-01-17 09:14:10|2830.67|2830.67|2830.37|2830.37|2830.67|2830.67|2830.37|2830.37|0
1642410860000|2022-01-17 09:14:20|2830.3|2830.3|2830.42|2830.42|2830.42|2830.42|2830.3|2830.3|0
1642410870000|2022-01-17 09:14:30|2830.58|2830.58|2830.58|2830.58|2830.58|2830.58|2830.58|2830.58|0
1642410880000|2022-01-17 09:14:40|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|0
1642410890000|2022-01-17 09:14:50|2830.58|2830.58|2830.41|2830.41|2830.58|2830.58|2830.41|2830.41|0
1642410900000|2022-01-17 09:15:00|2830.2|2830.2|2830.2|2830.2|2830.2|2830.2|2830.2|2830.2|0
1642410920000|2022-01-17 09:15:20|2830.04|2830.04|2829.73|2829.73|2830.04|2830.04|2829.73|2829.73|0
1642410930000|2022-01-17 09:15:30|2829.51|2829.51|2829.51|2829.51|2829.51|2829.51|2829.51|2829.51|0
1642410940000|2022-01-17 09:15:40|2829.47|2829.47|2829.47|2829.47|2829.47|2829.47|2829.47|2829.47|0
1642410950000|2022-01-17 09:15:50|2829.25|2829.25|2829.25|2829.25|2829.25|2829.25|2829.14|2829.14|0
1642410960000|2022-01-17 09:16:00|2829.57|2829.57|2829.57|2829.57|2829.57|2829.57|2829.57|2829.57|0
1642410990000|2022-01-17 09:16:30|2829.7|2829.7|2828.91|2828.91|2829.7|2829.7|2828.91|2828.91|0
1642411010000|2022-01-17 09:16:50|2829.04|2829.04|2829.04|2829.04|2829.04|2829.04|2829.04|2829.04|0
1642411020000|2022-01-17 09:17:00|2829.15|2829.15|2828.99|2828.99|2829.23|2829.23|2828.99|2828.99|0
1642411070000|2022-01-17 09:17:50|2829.1|2829.1|2830.54|2830.54|2830.54|2830.54|2829.1|2829.1|0
1642411080000|2022-01-17 09:18:00|2830.66|2830.66|2830.95|2830.95|2830.95|2830.95|2830.57|2830.57|0
1642411090000|2022-01-17 09:18:10|2830.84|2830.84|2830.84|2830.84|2830.84|2830.84|2830.84|2830.84|0
1642411100000|2022-01-17 09:18:20|2830.73|2830.73|2830.57|2830.57|2830.73|2830.73|2830.57|2830.57|0
1642411110000|2022-01-17 09:18:30|2830.7|2830.7|2830.54|2830.54|2830.7|2830.7|2830.54|2830.54|0
1642411120000|2022-01-17 09:18:40|2830.41|2830.41|2830.41|2830.41|2830.41|2830.41|2830.41|2830.41|0
1642411140000|2022-01-17 09:19:00|2830.33|2830.33|2830.33|2830.33|2830.33|2830.33|2830.33|2830.33|0
1642411150000|2022-01-17 09:19:10|2830.21|2830.21|2830.21|2830.21|2830.21|2830.21|2830.21|2830.21|0
1642411160000|2022-01-17 09:19:20|2830.57|2830.57|2830.6|2830.6|2830.71|2830.71|2830.57|2830.57|0
1642411170000|2022-01-17 09:19:30|2830.71|2830.71|2830.5|2830.5|2830.71|2830.71|2830.5|2830.5|0
1642411180000|2022-01-17 09:19:40|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|0
1642411190000|2022-01-17 09:19:50|2830.21|2830.21|2830.21|2830.21|2830.21|2830.21|2830.21|2830.21|0
1642411200000|2022-01-17 09:20:00|2830.14|2830.14|2830.14|2830.14|2830.14|2830.14|2830.14|2830.14|0
1642411210000|2022-01-17 09:20:10|2829.98|2829.98|2829.79|2829.79|2829.98|2829.98|2829.67|2829.67|0
1642411220000|2022-01-17 09:20:20|2829.42|2829.42|2829.04|2829.04|2829.42|2829.42|2829.04|2829.04|0
1642411230000|2022-01-17 09:20:30|2829.16|2829.16|2829.04|2829.04|2829.16|2829.16|2828.92|2828.92|0
1642411240000|2022-01-17 09:20:40|2828.92|2828.92|2828.56|2828.56|2828.92|2828.92|2828.44|2828.44|0
1642411250000|2022-01-17 09:20:50|2828.68|2828.68|2828.68|2828.68|2828.68|2828.68|2828.68|2828.68|0
1642411260000|2022-01-17 09:21:00|2828.44|2828.44|2828.74|2828.74|2828.8|2828.8|2828.44|2828.44|0
1642411270000|2022-01-17 09:21:10|2828.37|2828.37|2828.5|2828.5|2828.5|2828.5|2828.37|2828.37|0
1642411280000|2022-01-17 09:21:20|2828.37|2828.37|2828.37|2828.37|2828.5|2828.5|2828.37|2828.37|0
1642411290000|2022-01-17 09:21:30|2828.5|2828.5|2828.81|2828.81|2828.81|2828.81|2828.37|2828.37|0
1642411300000|2022-01-17 09:21:40|2828.69|2828.69|2828.56|2828.56|2828.69|2828.69|2828.56|2828.56|0
1642411310000|2022-01-17 09:21:50|2828.81|2828.81|2828.79|2828.79|2828.95|2828.95|2828.79|2828.79|0
1642411320000|2022-01-17 09:22:00|2828.72|2828.72|2828.85|2828.85|2828.85|2828.85|2828.72|2828.72|0
1642411340000|2022-01-17 09:22:20|2829.02|2829.02|2828.87|2828.87|2829.02|2829.02|2828.87|2828.87|0
1642411350000|2022-01-17 09:22:30|2829.19|2829.19|2829.3|2829.3|2829.3|2829.3|2829.19|2829.19|0
1642411380000|2022-01-17 09:23:00|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|0
1642411400000|2022-01-17 09:23:20|2829.01|2829.01|2829.01|2829.01|2829.09|2829.09|2829.01|2829.01|0
1642411410000|2022-01-17 09:23:30|2828.88|2828.88|2829.01|2829.01|2829.01|2829.01|2828.88|2828.88|0
1642411420000|2022-01-17 09:23:40|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|0
1642411440000|2022-01-17 09:24:00|2829.03|2829.03|2829.18|2829.18|2829.3|2829.3|2828.93|2828.93|0
1642411450000|2022-01-17 09:24:10|2829.37|2829.37|2829.43|2829.43|2829.81|2829.81|2829.37|2829.37|0
1642411500000|2022-01-17 09:25:00|2829.55|2829.55|2829.55|2829.55|2829.55|2829.55|2829.55|2829.55|0
1642411510000|2022-01-17 09:25:10|2829.67|2829.67|2829.67|2829.67|2829.67|2829.67|2829.67|2829.67|0
1642411520000|2022-01-17 09:25:20|2829.55|2829.55|2829.55|2829.55|2829.55|2829.55|2829.55|2829.55|0
1642411530000|2022-01-17 09:25:30|2829.77|2829.77|2829.74|2829.74|2829.88|2829.88|2829.74|2829.74|0
1642411540000|2022-01-17 09:25:40|2830|2830|2830.69|2830.69|2830.69|2830.69|2830|2830|0
1642411550000|2022-01-17 09:25:50|2830.81|2830.81|2830.81|2830.81|2830.81|2830.81|2830.81|2830.81|0
1642411560000|2022-01-17 09:26:00|2830.96|2830.96|2831.88|2831.88|2831.88|2831.88|2830.96|2830.96|0
1642411600000|2022-01-17 09:26:40|2832.03|2832.03|2832.03|2832.03|2832.03|2832.03|2832.03|2832.03|0
1642411620000|2022-01-17 09:27:00|2832.27|2832.27|2832.27|2832.27|2832.27|2832.27|2832.27|2832.27|0
1642411630000|2022-01-17 09:27:10|2832.16|2832.16|2832.16|2832.16|2832.16|2832.16|2832.16|2832.16|0
1642411640000|2022-01-17 09:27:20|2832.5|2832.5|2832.5|2832.5|2832.5|2832.5|2832.5|2832.5|0
1642411650000|2022-01-17 09:27:30|2832.37|2832.37|2832.5|2832.5|2832.5|2832.5|2832.37|2832.37|0
1642411670000|2022-01-17 09:27:50|2832.38|2832.38|2832.38|2832.38|2832.38|2832.38|2832.38|2832.38|0
1642411680000|2022-01-17 09:28:00|2832.75|2832.75|2833.17|2833.17|2833.17|2833.17|2832.75|2832.75|0
1642411690000|2022-01-17 09:28:10|2833.42|2833.42|2833.87|2833.87|2833.87|2833.87|2833.42|2833.42|0
1642411700000|2022-01-17 09:28:20|2833.81|2833.81|2834.34|2834.34|2834.34|2834.34|2833.81|2833.81|0
1642411710000|2022-01-17 09:28:30|2834.58|2834.58|2835.13|2835.13|2835.13|2835.13|2834.46|2834.46|0
1642411720000|2022-01-17 09:28:40|2835.07|2835.07|2834.96|2834.96|2835.07|2835.07|2834.96|2834.96|0
1642411730000|2022-01-17 09:28:50|2835.02|2835.02|2836.06|2836.06|2836.06|2836.06|2835.02|2835.02|0
1642411740000|2022-01-17 09:29:00|2836.09|2836.09|2836.03|2836.03|2836.09|2836.09|2835.82|2835.82|0
1642411750000|2022-01-17 09:29:10|2836.09|2836.09|2836.75|2836.75|2836.81|2836.81|2836.09|2836.09|0
1642411770000|2022-01-17 09:29:30|2836.63|2836.63|2838.53|2838.53|2838.53|2838.53|2836.63|2836.63|0
1642411780000|2022-01-17 09:29:40|2838.61|2838.61|2839.11|2839.11|2839.48|2839.48|2838.61|2838.61|0
1642411790000|2022-01-17 09:29:50|2839.33|2839.33|2839.17|2839.17|2839.54|2839.54|2839.11|2839.11|0
1642411800000|2022-01-17 09:30:00|2839.22|2839.22|2839.5|2839.5|2839.5|2839.5|2839.11|2839.11|0
1642411810000|2022-01-17 09:30:10|2839.16|2839.16|2839.33|2839.33|2839.33|2839.33|2838.83|2838.83|0
1642411820000|2022-01-17 09:30:20|2839.45|2839.45|2839.78|2839.78|2839.82|2839.82|2839.45|2839.45|0
1642411830000|2022-01-17 09:30:30|2839.71|2839.71|2839.73|2839.73|2839.85|2839.85|2839.71|2839.71|0
1642411840000|2022-01-17 09:30:40|2839.98|2839.98|2840.09|2840.09|2840.09|2840.09|2839.98|2839.98|0
1642411850000|2022-01-17 09:30:50|2839.97|2839.97|2839.97|2839.97|2839.97|2839.97|2839.97|2839.97|0
1642411870000|2022-01-17 09:31:10|2840.42|2840.42|2840.49|2840.49|2840.49|2840.49|2840.42|2840.42|0
1642411880000|2022-01-17 09:31:20|2840.61|2840.61|2840.61|2840.61|2840.61|2840.61|2840.61|2840.61|0
1642411890000|2022-01-17 09:31:30|2840.87|2840.87|2840.87|2840.87|2840.87|2840.87|2840.87|2840.87|0
1642411900000|2022-01-17 09:31:40|2840.99|2840.99|2840.99|2840.99|2840.99|2840.99|2840.99|2840.99|0
1642411910000|2022-01-17 09:31:50|2840.87|2840.87|2840.87|2840.87|2840.87|2840.87|2840.87|2840.87|0
1642411920000|2022-01-17 09:32:00|2840.94|2840.94|2840.94|2840.94|2840.94|2840.94|2840.94|2840.94|0
1642411930000|2022-01-17 09:32:10|2840.89|2840.89|2840.89|2840.89|2840.89|2840.89|2840.89|2840.89|0
1642411940000|2022-01-17 09:32:20|2841.33|2841.33|2841.33|2841.33|2841.33|2841.33|2841.33|2841.33|0
1642411950000|2022-01-17 09:32:30|2841.12|2841.12|2841.19|2841.19|2841.19|2841.19|2841.12|2841.12|0
1642411960000|2022-01-17 09:32:40|2841.35|2841.35|2841.46|2841.46|2841.46|2841.46|2841.35|2841.35|0
1642411980000|2022-01-17 09:33:00|2841.66|2841.66|2841.55|2841.55|2841.66|2841.66|2841.55|2841.55|0
1642411990000|2022-01-17 09:33:10|2841.18|2841.18|2841.07|2841.07|2841.18|2841.18|2841.07|2841.07|0
1642412000000|2022-01-17 09:33:20|2841.12|2841.12|2840.76|2840.76|2841.12|2841.12|2840.64|2840.64|0
1642412010000|2022-01-17 09:33:30|2840.69|2840.69|2840.69|2840.69|2840.69|2840.69|2840.69|2840.69|0
1642412020000|2022-01-17 09:33:40|2840.43|2840.43|2840.43|2840.43|2840.43|2840.43|2840.43|2840.43|0
1642412030000|2022-01-17 09:33:50|2839.74|2839.74|2839.74|2839.74|2839.74|2839.74|2839.74|2839.74|0
1642412040000|2022-01-17 09:34:00|2839.62|2839.62|2839.91|2839.91|2839.94|2839.94|2839.62|2839.62|0
1642412050000|2022-01-17 09:34:10|2839.75|2839.75|2839.87|2839.87|2839.87|2839.87|2839.75|2839.75|0
1642412060000|2022-01-17 09:34:20|2839.68|2839.68|2839.68|2839.68|2839.68|2839.68|2839.68|2839.68|0
1642412070000|2022-01-17 09:34:30|2839.61|2839.61|2839.61|2839.61|2839.61|2839.61|2839.61|2839.61|0
1642412090000|2022-01-17 09:34:50|2839.27|2839.27|2839.27|2839.27|2839.27|2839.27|2839.2|2839.2|0
1642412100000|2022-01-17 09:35:00|2839.59|2839.59|2840.95|2840.95|2840.95|2840.95|2839.59|2839.59|0
1642412110000|2022-01-17 09:35:10|2840.87|2840.87|2841.23|2841.23|2841.23|2841.23|2840.87|2840.87|0
1642412120000|2022-01-17 09:35:20|2840.91|2840.91|2840.91|2840.91|2840.91|2840.91|2840.91|2840.91|0
1642412150000|2022-01-17 09:35:50|2840.84|2840.84|2841.07|2841.07|2841.07|2841.07|2840.84|2840.84|0
1642412170000|2022-01-17 09:36:10|2841.13|2841.13|2841.13|2841.13|2841.13|2841.13|2841.13|2841.13|0
1642412180000|2022-01-17 09:36:20|2840.97|2840.97|2840.97|2840.97|2840.97|2840.97|2840.97|2840.97|0
1642412190000|2022-01-17 09:36:30|2841.05|2841.05|2841.51|2841.51|2841.66|2841.66|2841.05|2841.05|0
1642412200000|2022-01-17 09:36:40|2841.58|2841.58|2841.64|2841.64|2841.78|2841.78|2841.51|2841.51|0
1642412210000|2022-01-17 09:36:50|2841.52|2841.52|2841.7|2841.7|2841.7|2841.7|2841.52|2841.52|0
1642412220000|2022-01-17 09:37:00|2841.86|2841.86|2843.29|2843.29|2843.29|2843.29|2841.86|2841.86|0
1642412230000|2022-01-17 09:37:10|2843.53|2843.53|2844.03|2844.03|2844.03|2844.03|2843.45|2843.45|0
1642412240000|2022-01-17 09:37:20|2843.91|2843.91|2843.91|2843.91|2843.91|2843.91|2843.91|2843.91|0
1642412250000|2022-01-17 09:37:30|2843.69|2843.69|2843.21|2843.21|2843.69|2843.69|2843.21|2843.21|0
1642412260000|2022-01-17 09:37:40|2843.37|2843.37|2843.44|2843.44|2843.44|2843.44|2843.22|2843.22|0
1642412270000|2022-01-17 09:37:50|2843.5|2843.5|2843.72|2843.72|2843.72|2843.72|2843.5|2843.5|0
1642412280000|2022-01-17 09:38:00|2843.45|2843.45|2843.85|2843.85|2843.85|2843.85|2843.45|2843.45|0
1642412290000|2022-01-17 09:38:10|2843.96|2843.96|2844.08|2844.08|2844.08|2844.08|2843.96|2843.96|0
1642412300000|2022-01-17 09:38:20|2843.87|2843.87|2843.87|2843.87|2843.87|2843.87|2843.87|2843.87|0
1642412310000|2022-01-17 09:38:30|2843.8|2843.8|2843.8|2843.8|2843.8|2843.8|2843.8|2843.8|0
1642412330000|2022-01-17 09:38:50|2843.67|2843.67|2843.67|2843.67|2843.67|2843.67|2843.67|2843.67|0
1642412350000|2022-01-17 09:39:10|2843.42|2843.42|2842.65|2842.65|2843.42|2843.42|2842.65|2842.65|0
1642412360000|2022-01-17 09:39:20|2842.71|2842.71|2842.71|2842.71|2842.71|2842.71|2842.71|2842.71|0
1642412370000|2022-01-17 09:39:30|2842.95|2842.95|2842.83|2842.83|2842.95|2842.95|2842.83|2842.83|0
1642412390000|2022-01-17 09:39:50|2842.63|2842.63|2842.63|2842.63|2842.63|2842.63|2842.63|2842.63|0
1642412400000|2022-01-17 09:40:00|2842.39|2842.39|2842.67|2842.67|2842.67|2842.67|2842.39|2842.39|0
1642412420000|2022-01-17 09:40:20|2842.8|2842.8|2843.28|2843.28|2843.28|2843.28|2842.8|2842.8|0
1642412430000|2022-01-17 09:40:30|2843.16|2843.16|2843.24|2843.24|2843.24|2843.24|2843.16|2843.16|0
1642412440000|2022-01-17 09:40:40|2843.18|2843.18|2843.18|2843.18|2843.18|2843.18|2843.18|2843.18|0
1642412450000|2022-01-17 09:40:50|2843.06|2843.06|2842.94|2842.94|2843.06|2843.06|2842.94|2842.94|0
1642412460000|2022-01-17 09:41:00|2842.82|2842.82|2842.94|2842.94|2842.94|2842.94|2842.45|2842.45|0
1642412470000|2022-01-17 09:41:10|2842.82|2842.82|2842.69|2842.69|2842.82|2842.82|2842.69|2842.69|0
1642412480000|2022-01-17 09:41:20|2842.22|2842.22|2842.39|2842.39|2842.58|2842.58|2842.22|2842.22|0
1642412490000|2022-01-17 09:41:30|2842.75|2842.75|2842.4|2842.4|2842.75|2842.75|2842.04|2842.04|0
1642412500000|2022-01-17 09:41:40|2842.29|2842.29|2841.51|2841.51|2842.29|2842.29|2841.51|2841.51|0
1642412510000|2022-01-17 09:41:50|2841.38|2841.38|2841|2841|2841.5|2841.5|2841|2841|0
1642412520000|2022-01-17 09:42:00|2840.63|2840.63|2840.87|2840.87|2840.87|2840.87|2840.63|2840.63|0
1642412530000|2022-01-17 09:42:10|2840.75|2840.75|2840.57|2840.57|2840.88|2840.88|2840.35|2840.35|0
1642412540000|2022-01-17 09:42:20|2840.69|2840.69|2840.69|2840.69|2840.69|2840.69|2840.69|2840.69|0
1642412550000|2022-01-17 09:42:30|2840.81|2840.81|2840.81|2840.81|2840.81|2840.81|2840.81|2840.81|0
1642412570000|2022-01-17 09:42:50|2840.94|2840.94|2841.06|2841.06|2841.06|2841.06|2840.94|2840.94|0
1642412580000|2022-01-17 09:43:00|2841.01|2841.01|2840.88|2840.88|2841.01|2841.01|2840.88|2840.88|0
1642412590000|2022-01-17 09:43:10|2840.64|2840.64|2840.39|2840.39|2840.64|2840.64|2840.39|2840.39|0
1642412600000|2022-01-17 09:43:20|2840.27|2840.27|2840.11|2840.11|2840.27|2840.27|2840.11|2840.11|0
1642412610000|2022-01-17 09:43:30|2840.23|2840.23|2840.11|2840.11|2840.23|2840.23|2840.11|2840.11|0
1642412620000|2022-01-17 09:43:40|2840.32|2840.32|2840.18|2840.18|2840.32|2840.32|2840.18|2840.18|0
1642412630000|2022-01-17 09:43:50|2840.29|2840.29|2839.83|2839.83|2840.29|2840.29|2839.71|2839.71|0
1642412640000|2022-01-17 09:44:00|2839.63|2839.63|2838.37|2838.37|2839.63|2839.63|2838.2|2838.2|0
1642412650000|2022-01-17 09:44:10|2838.24|2838.24|2838.14|2838.14|2838.37|2838.37|2838.03|2838.03|0
1642412660000|2022-01-17 09:44:20|2838.07|2838.07|2837.73|2837.73|2838.07|2838.07|2837.73|2837.73|0
1642412670000|2022-01-17 09:44:30|2837.66|2837.66|2838.03|2838.03|2838.03|2838.03|2837.66|2837.66|0
1642412680000|2022-01-17 09:44:40|2837.91|2837.91|2837.94|2837.94|2838.14|2838.14|2837.91|2837.91|0
1642412700000|2022-01-17 09:45:00|2838.07|2838.07|2837.71|2837.71|2838.07|2838.07|2837.71|2837.71|0
1642412710000|2022-01-17 09:45:10|2837.83|2837.83|2837.47|2837.47|2837.83|2837.83|2837.47|2837.47|0
1642412720000|2022-01-17 09:45:20|2837.34|2837.34|2837.07|2837.07|2837.47|2837.47|2837.07|2837.07|0
1642412730000|2022-01-17 09:45:30|2837.29|2837.29|2837.18|2837.18|2837.29|2837.29|2837.18|2837.18|0
1642412740000|2022-01-17 09:45:40|2836.94|2836.94|2837.28|2837.28|2837.29|2837.29|2836.94|2836.94|0
1642412750000|2022-01-17 09:45:50|2837.16|2837.16|2837.09|2837.09|2837.16|2837.16|2836.97|2836.97|0
1642412760000|2022-01-17 09:46:00|2836.97|2836.97|2836.82|2836.82|2836.97|2836.97|2836.63|2836.63|0
1642412770000|2022-01-17 09:46:10|2836.7|2836.7|2836.14|2836.14|2836.82|2836.82|2835.92|2835.92|0
1642412780000|2022-01-17 09:46:20|2835.94|2835.94|2835.47|2835.47|2835.94|2835.94|2835.15|2835.15|0
1642412810000|2022-01-17 09:46:50|2835.59|2835.59|2835.26|2835.26|2835.59|2835.59|2835.26|2835.26|0
1642412820000|2022-01-17 09:47:00|2835.59|2835.59|2836.07|2836.07|2836.07|2836.07|2835.59|2835.59|0
1642412860000|2022-01-17 09:47:40|2836.43|2836.43|2836.59|2836.59|2836.59|2836.59|2836.43|2836.43|0
1642412870000|2022-01-17 09:47:50|2836.43|2836.43|2836.43|2836.43|2836.43|2836.43|2836.43|2836.43|0
1642412880000|2022-01-17 09:48:00|2836.36|2836.36|2836.15|2836.15|2836.36|2836.36|2836.15|2836.15|0
1642412890000|2022-01-17 09:48:10|2836.02|2836.02|2836.02|2836.02|2836.02|2836.02|2836.02|2836.02|0
1642412920000|2022-01-17 09:48:40|2836.14|2836.14|2836.14|2836.14|2836.14|2836.14|2836.02|2836.02|0
1642412930000|2022-01-17 09:48:50|2836.27|2836.27|2836.27|2836.27|2836.27|2836.27|2836.27|2836.27|0
1642412940000|2022-01-17 09:49:00|2836.16|2836.16|2836.16|2836.16|2836.16|2836.16|2836.16|2836.16|0
1642412950000|2022-01-17 09:49:10|2836.28|2836.28|2836.37|2836.37|2836.37|2836.37|2836.16|2836.16|0
1642412960000|2022-01-17 09:49:20|2836.5|2836.5|2836.63|2836.63|2836.63|2836.63|2836.5|2836.5|0
1642412990000|2022-01-17 09:49:50|2836.75|2836.75|2835.57|2835.57|2836.75|2836.75|2835.3|2835.3|0
1642413000000|2022-01-17 09:50:00|2835.44|2835.44|2835.75|2835.75|2835.79|2835.79|2835.44|2835.44|0
1642413010000|2022-01-17 09:50:10|2835.87|2835.87|2835.87|2835.87|2835.87|2835.87|2835.87|2835.87|0
1642413050000|2022-01-17 09:50:50|2835.73|2835.73|2835.88|2835.88|2835.88|2835.88|2835.73|2835.73|0
1642413060000|2022-01-17 09:51:00|2836|2836|2835.97|2835.97|2836|2836|2835.89|2835.89|0
1642413070000|2022-01-17 09:51:10|2836.09|2836.09|2836.13|2836.13|2836.13|2836.13|2835.97|2835.97|0
1642413120000|2022-01-17 09:52:00|2836.07|2836.07|2835.71|2835.71|2836.07|2836.07|2835.71|2835.71|0
1642413130000|2022-01-17 09:52:10|2835.83|2835.83|2835.83|2835.83|2835.83|2835.83|2835.83|2835.83|0
1642413160000|2022-01-17 09:52:40|2835.89|2835.89|2835.89|2835.89|2835.89|2835.89|2835.89|2835.89|0
1642413180000|2022-01-17 09:53:00|2835.81|2835.81|2835.81|2835.81|2835.81|2835.81|2835.81|2835.81|0
1642413200000|2022-01-17 09:53:20|2835.68|2835.68|2835.81|2835.81|2835.81|2835.81|2835.68|2835.68|0
1642413230000|2022-01-17 09:53:50|2835.69|2835.69|2835.69|2835.69|2835.69|2835.69|2835.69|2835.69|0
1642413250000|2022-01-17 09:54:10|2835.3|2835.3|2835.01|2835.01|2835.3|2835.3|2835.01|2835.01|0
1642413260000|2022-01-17 09:54:20|2834.96|2834.96|2834.96|2834.96|2834.96|2834.96|2834.96|2834.96|0
1642413270000|2022-01-17 09:54:30|2834.84|2834.84|2834.84|2834.84|2834.84|2834.84|2834.84|2834.84|0
1642413280000|2022-01-17 09:54:40|2834.68|2834.68|2834.68|2834.68|2834.68|2834.68|2834.68|2834.68|0
1642413290000|2022-01-17 09:54:50|2834.36|2834.36|2834.24|2834.24|2834.36|2834.36|2834.24|2834.24|0
1642413310000|2022-01-17 09:55:10|2834.11|2834.11|2834.17|2834.17|2834.17|2834.17|2834.11|2834.11|0
1642413320000|2022-01-17 09:55:20|2834.23|2834.23|2834.23|2834.23|2834.23|2834.23|2834.23|2834.23|0
1642413330000|2022-01-17 09:55:30|2834.3|2834.3|2834.23|2834.23|2834.3|2834.3|2834.16|2834.16|0
1642413340000|2022-01-17 09:55:40|2833.7|2833.7|2833.7|2833.7|2833.7|2833.7|2833.7|2833.7|0
1642413350000|2022-01-17 09:55:50|2833.82|2833.82|2833.73|2833.73|2833.86|2833.86|2833.73|2833.73|0
1642413360000|2022-01-17 09:56:00|2833.54|2833.54|2833.81|2833.81|2833.81|2833.81|2833.54|2833.54|0
1642413370000|2022-01-17 09:56:10|2833.42|2833.42|2833.06|2833.06|2833.42|2833.42|2833.06|2833.06|0
1642413390000|2022-01-17 09:56:30|2833.62|2833.62|2833.5|2833.5|2833.62|2833.62|2833.5|2833.5|0
1642413410000|2022-01-17 09:56:50|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|0
1642413420000|2022-01-17 09:57:00|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|0
1642413430000|2022-01-17 09:57:10|2833.7|2833.7|2833.7|2833.7|2833.7|2833.7|2833.7|2833.7|0
1642413460000|2022-01-17 09:57:40|2833.47|2833.47|2833.47|2833.47|2833.47|2833.47|2833.47|2833.47|0
1642413520000|2022-01-17 09:58:40|2833.6|2833.6|2833.37|2833.37|2833.6|2833.6|2833.37|2833.37|0
1642413530000|2022-01-17 09:58:50|2833.25|2833.25|2833.25|2833.25|2833.25|2833.25|2833.25|2833.25|0
1642413540000|2022-01-17 09:59:00|2833.31|2833.31|2832.66|2832.66|2833.31|2833.31|2832.66|2832.66|0
1642413570000|2022-01-17 09:59:30|2832.8|2832.8|2832.8|2832.8|2832.8|2832.8|2832.8|2832.8|0
1642413580000|2022-01-17 09:59:40|2832.69|2832.69|2832.69|2832.69|2832.69|2832.69|2832.69|2832.69|0
1642413590000|2022-01-17 09:59:50|2832.92|2832.92|2832.92|2832.92|2832.92|2832.92|2832.92|2832.92|0
1642413600000|2022-01-17 10:00:00|2833|2833|2833.07|2833.07|2833.07|2833.07|2833|2833|0
1642413610000|2022-01-17 10:00:10|2832.76|2832.76|2832.83|2832.83|2832.83|2832.83|2832.76|2832.76|0
1642413620000|2022-01-17 10:00:20|2833.04|2833.04|2832.92|2832.92|2833.04|2833.04|2832.92|2832.92|0
1642413630000|2022-01-17 10:00:30|2832.67|2832.67|2832.67|2832.67|2832.67|2832.67|2832.67|2832.67|0
1642413650000|2022-01-17 10:00:50|2832.54|2832.54|2832.54|2832.54|2832.54|2832.54|2832.54|2832.54|0
1642413660000|2022-01-17 10:01:00|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|0
1642413670000|2022-01-17 10:01:10|2833.07|2833.07|2833.07|2833.07|2833.07|2833.07|2833.07|2833.07|0
1642413680000|2022-01-17 10:01:20|2833|2833|2832.93|2832.93|2833|2833|2832.93|2832.93|0
1642413690000|2022-01-17 10:01:30|2833.09|2833.09|2832.77|2832.77|2833.09|2833.09|2832.7|2832.7|0
1642413720000|2022-01-17 10:02:00|2833.25|2833.25|2833.38|2833.38|2833.38|2833.38|2833.24|2833.24|0
1642413730000|2022-01-17 10:02:10|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|2833.46|0
1642413740000|2022-01-17 10:02:20|2833.34|2833.34|2833.46|2833.46|2833.46|2833.46|2833.34|2833.34|0
1642413760000|2022-01-17 10:02:40|2833.59|2833.59|2833.59|2833.59|2833.59|2833.59|2833.59|2833.59|0
1642413770000|2022-01-17 10:02:50|2833.65|2833.65|2833.96|2833.96|2833.96|2833.96|2833.65|2833.65|0
1642413790000|2022-01-17 10:03:10|2833.8|2833.8|2833.8|2833.8|2833.8|2833.8|2833.8|2833.8|0
1642413800000|2022-01-17 10:03:20|2833.73|2833.73|2833.96|2833.96|2833.96|2833.96|2833.65|2833.65|0
1642413890000|2022-01-17 10:04:50|2833.73|2833.73|2833.73|2833.73|2833.73|2833.73|2833.73|2833.73|0
1642413900000|2022-01-17 10:05:00|2833.81|2833.81|2833.81|2833.81|2833.81|2833.81|2833.81|2833.81|0
1642413920000|2022-01-17 10:05:20|2833.87|2833.87|2833.81|2833.81|2834.01|2834.01|2833.81|2833.81|0
1642413950000|2022-01-17 10:05:50|2833.47|2833.47|2833.44|2833.44|2833.47|2833.47|2833.28|2833.28|0
1642413960000|2022-01-17 10:06:00|2833.55|2833.55|2833.28|2833.28|2833.55|2833.55|2833.28|2833.28|0
1642413980000|2022-01-17 10:06:20|2833.13|2833.13|2833.17|2833.17|2833.17|2833.17|2833.13|2833.13|0
1642413990000|2022-01-17 10:06:30|2833.1|2833.1|2832.88|2832.88|2833.1|2833.1|2832.88|2832.88|0
1642414020000|2022-01-17 10:07:00|2832.75|2832.75|2832.82|2832.82|2832.82|2832.82|2832.75|2832.75|0
1642414040000|2022-01-17 10:07:20|2832.7|2832.7|2832.57|2832.57|2832.7|2832.7|2832.57|2832.57|0
1642414090000|2022-01-17 10:08:10|2832.5|2832.5|2832.42|2832.42|2832.5|2832.5|2832.27|2832.27|0
1642414110000|2022-01-17 10:08:30|2832.16|2832.16|2832.16|2832.16|2832.16|2832.16|2832.16|2832.16|0
1642414120000|2022-01-17 10:08:40|2832.22|2832.22|2831.92|2831.92|2832.22|2832.22|2831.92|2831.92|0
1642414130000|2022-01-17 10:08:50|2831.98|2831.98|2832.1|2832.1|2832.1|2832.1|2831.98|2831.98|0
1642414140000|2022-01-17 10:09:00|2832.03|2832.03|2832.03|2832.03|2832.03|2832.03|2832.03|2832.03|0
1642414150000|2022-01-17 10:09:10|2832.17|2832.17|2832.17|2832.17|2832.17|2832.17|2832.17|2832.17|0
1642414160000|2022-01-17 10:09:20|2832.3|2832.3|2832.17|2832.17|2832.3|2832.3|2832.17|2832.17|0
1642414190000|2022-01-17 10:09:50|2832.28|2832.28|2832.01|2832.01|2832.28|2832.28|2832.01|2832.01|0
1642414220000|2022-01-17 10:10:20|2832.17|2832.17|2832.17|2832.17|2832.17|2832.17|2832.17|2832.17|0
1642414240000|2022-01-17 10:10:40|2832.1|2832.1|2832.1|2832.1|2832.1|2832.1|2832.1|2832.1|0
1642414250000|2022-01-17 10:10:50|2832.04|2832.04|2832.1|2832.1|2832.1|2832.1|2832.04|2832.04|0
1642414270000|2022-01-17 10:11:10|2831.98|2831.98|2831.98|2831.98|2831.98|2831.98|2831.98|2831.98|0
1642414290000|2022-01-17 10:11:30|2831.94|2831.94|2832.1|2832.1|2832.1|2832.1|2831.94|2831.94|0
1642414300000|2022-01-17 10:11:40|2832.03|2832.03|2832.29|2832.29|2832.29|2832.29|2832.03|2832.03|0
1642414320000|2022-01-17 10:12:00|2832.16|2832.16|2832.16|2832.16|2832.16|2832.16|2832.16|2832.16|0
1642414350000|2022-01-17 10:12:30|2832.3|2832.3|2832.15|2832.15|2832.3|2832.3|2832.15|2832.15|0
1642414370000|2022-01-17 10:12:50|2832.3|2832.3|2832.3|2832.3|2832.3|2832.3|2832.3|2832.3|0
1642414380000|2022-01-17 10:13:00|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|0
1642414390000|2022-01-17 10:13:10|2832.39|2832.39|2832.39|2832.39|2832.39|2832.39|2832.39|2832.39|0
1642414440000|2022-01-17 10:14:00|2832.14|2832.14|2832.56|2832.56|2832.6|2832.6|2832.14|2832.14|0
1642414450000|2022-01-17 10:14:10|2832.52|2832.52|2832.41|2832.41|2832.7|2832.7|2832.28|2832.28|0
1642414460000|2022-01-17 10:14:20|2832.54|2832.54|2832.67|2832.67|2832.7|2832.7|2832.47|2832.47|0
1642414500000|2022-01-17 10:15:00|2832.55|2832.55|2832.67|2832.67|2832.67|2832.67|2832.55|2832.55|0
1642414510000|2022-01-17 10:15:10|2832.44|2832.44|2832.28|2832.28|2832.44|2832.44|2832.22|2832.22|0
1642414520000|2022-01-17 10:15:20|2832.34|2832.34|2832.34|2832.34|2832.34|2832.34|2832.34|2832.34|0
1642414530000|2022-01-17 10:15:30|2832.41|2832.41|2832.47|2832.47|2832.55|2832.55|2832.41|2832.41|0
1642414550000|2022-01-17 10:15:50|2832.6|2832.6|2832.54|2832.54|2832.61|2832.61|2832.47|2832.47|0
1642414560000|2022-01-17 10:16:00|2832.47|2832.47|2832.51|2832.51|2832.51|2832.51|2832.31|2832.31|0
1642414580000|2022-01-17 10:16:20|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|0
1642414590000|2022-01-17 10:16:30|2832.93|2832.93|2832.93|2832.93|2832.93|2832.93|2832.93|2832.93|0
1642414630000|2022-01-17 10:17:10|2833.09|2833.09|2833.25|2833.25|2833.25|2833.25|2833.09|2833.09|0
1642414640000|2022-01-17 10:17:20|2833.4|2833.4|2833.15|2833.15|2833.63|2833.63|2833.15|2833.15|0
1642414650000|2022-01-17 10:17:30|2833.08|2833.08|2832.74|2832.74|2833.08|2833.08|2832.74|2832.74|0
1642414660000|2022-01-17 10:17:40|2832.86|2832.86|2832.86|2832.86|2832.99|2832.99|2832.86|2832.86|0
1642414670000|2022-01-17 10:17:50|2833.02|2833.02|2833.48|2833.48|2833.48|2833.48|2833.02|2833.02|0
1642414680000|2022-01-17 10:18:00|2833.8|2833.8|2833.91|2833.91|2833.91|2833.91|2833.8|2833.8|0
1642414700000|2022-01-17 10:18:20|2834.04|2834.04|2834.04|2834.04|2834.04|2834.04|2834.04|2834.04|0
1642414710000|2022-01-17 10:18:30|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|0
1642414730000|2022-01-17 10:18:50|2834.26|2834.26|2834.26|2834.26|2834.26|2834.26|2834.26|2834.26|0
1642414750000|2022-01-17 10:19:10|2834.38|2834.38|2834.38|2834.38|2834.38|2834.38|2834.38|2834.38|0
1642414760000|2022-01-17 10:19:20|2834.17|2834.17|2833.74|2833.74|2834.17|2834.17|2833.74|2833.74|0
1642414780000|2022-01-17 10:19:40|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|0
1642414790000|2022-01-17 10:19:50|2833.74|2833.74|2833.96|2833.96|2833.96|2833.96|2833.74|2833.74|0
1642414800000|2022-01-17 10:20:00|2833.73|2833.73|2833.73|2833.73|2833.73|2833.73|2833.73|2833.73|0
1642414820000|2022-01-17 10:20:20|2833.62|2833.62|2833.62|2833.62|2833.62|2833.62|2833.62|2833.62|0
1642414840000|2022-01-17 10:20:40|2833.68|2833.68|2834.12|2834.12|2834.12|2834.12|2833.68|2833.68|0
1642414850000|2022-01-17 10:20:50|2834.28|2834.28|2834.79|2834.79|2834.79|2834.79|2834.28|2834.28|0
1642414860000|2022-01-17 10:21:00|2834.86|2834.86|2834.92|2834.92|2834.92|2834.92|2834.86|2834.86|0
1642414870000|2022-01-17 10:21:10|2835.21|2835.21|2835.21|2835.21|2835.21|2835.21|2835.21|2835.21|0
1642414880000|2022-01-17 10:21:20|2835.29|2835.29|2835.57|2835.57|2835.57|2835.57|2835.29|2835.29|0
1642414890000|2022-01-17 10:21:30|2835.69|2835.69|2835.82|2835.82|2835.82|2835.82|2835.69|2835.69|0
1642414900000|2022-01-17 10:21:40|2835.75|2835.75|2835.75|2835.75|2835.75|2835.75|2835.75|2835.75|0
1642414910000|2022-01-17 10:21:50|2835.86|2835.86|2835.86|2835.86|2835.86|2835.86|2835.86|2835.86|0
1642414920000|2022-01-17 10:22:00|2835.73|2835.73|2835.73|2835.73|2835.73|2835.73|2835.73|2835.73|0
1642414960000|2022-01-17 10:22:40|2835.62|2835.62|2835.62|2835.62|2835.62|2835.62|2835.62|2835.62|0
1642414970000|2022-01-17 10:22:50|2835.75|2835.75|2835.75|2835.75|2835.75|2835.75|2835.75|2835.75|0
1642414990000|2022-01-17 10:23:10|2835.87|2835.87|2835.87|2835.87|2835.87|2835.87|2835.87|2835.87|0
1642415010000|2022-01-17 10:23:30|2835.74|2835.74|2835.74|2835.74|2835.74|2835.74|2835.74|2835.74|0
1642415020000|2022-01-17 10:23:40|2835.85|2835.85|2835.89|2835.89|2835.93|2835.93|2835.85|2835.85|0
1642415030000|2022-01-17 10:23:50|2835.97|2835.97|2835.97|2835.97|2835.97|2835.97|2835.97|2835.97|0
1642415120000|2022-01-17 10:25:20|2836.01|2836.01|2836.24|2836.24|2836.28|2836.28|2836.01|2836.01|0
1642415160000|2022-01-17 10:26:00|2836.17|2836.17|2836.04|2836.04|2836.17|2836.17|2836.04|2836.04|0
1642415170000|2022-01-17 10:26:10|2835.98|2835.98|2835.98|2835.98|2835.98|2835.98|2835.98|2835.98|0
1642415190000|2022-01-17 10:26:30|2835.91|2835.91|2836.07|2836.07|2836.07|2836.07|2835.91|2835.91|0
1642415210000|2022-01-17 10:26:50|2835.81|2835.81|2835.81|2835.81|2835.81|2835.81|2835.81|2835.81|0
1642415230000|2022-01-17 10:27:10|2835.93|2835.93|2836.05|2836.05|2836.05|2836.05|2835.93|2835.93|0
1642415250000|2022-01-17 10:27:30|2835.94|2835.94|2835.87|2835.87|2835.94|2835.94|2835.87|2835.87|0
1642415260000|2022-01-17 10:27:40|2836.01|2836.01|2836.01|2836.01|2836.01|2836.01|2836.01|2836.01|0
1642415300000|2022-01-17 10:28:20|2835.69|2835.69|2835.69|2835.69|2835.69|2835.69|2835.69|2835.69|0
1642415330000|2022-01-17 10:28:50|2835.65|2835.65|2835.65|2835.65|2835.65|2835.65|2835.65|2835.65|0
1642415340000|2022-01-17 10:29:00|2835.58|2835.58|2835.58|2835.58|2835.58|2835.58|2835.58|2835.58|0
1642415380000|2022-01-17 10:29:40|2835.86|2835.86|2835.86|2835.86|2835.86|2835.86|2835.86|2835.86|0
1642415400000|2022-01-17 10:30:00|2835.97|2835.97|2835.85|2835.85|2836.08|2836.08|2835.77|2835.77|0
1642415410000|2022-01-17 10:30:10|2835.69|2835.69|2835.53|2835.53|2835.69|2835.69|2835.53|2835.53|0
1642415430000|2022-01-17 10:30:30|2835.41|2835.41|2835.41|2835.41|2835.41|2835.41|2835.41|2835.41|0
1642415460000|2022-01-17 10:31:00|2835.01|2835.01|2835.11|2835.11|2835.11|2835.11|2834.97|2834.97|0
1642415520000|2022-01-17 10:32:00|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|0
1642415530000|2022-01-17 10:32:10|2834.86|2834.86|2834.86|2834.86|2834.86|2834.86|2834.86|2834.86|0
1642415540000|2022-01-17 10:32:20|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|0
1642415550000|2022-01-17 10:32:30|2835.03|2835.03|2835.25|2835.25|2835.25|2835.25|2835.03|2835.03|0
1642415600000|2022-01-17 10:33:20|2835.02|2835.02|2835.09|2835.09|2835.09|2835.09|2835.02|2835.02|0
1642415630000|2022-01-17 10:33:50|2835.31|2835.31|2835.31|2835.31|2835.31|2835.31|2835.31|2835.31|0
1642415640000|2022-01-17 10:34:00|2835.2|2835.2|2835.06|2835.06|2835.2|2835.2|2835.06|2835.06|0
1642415650000|2022-01-17 10:34:10|2834.95|2834.95|2832.49|2832.49|2834.95|2834.95|2832.49|2832.49|0
1642415660000|2022-01-17 10:34:20|2832.43|2832.43|2831.47|2831.47|2832.43|2832.43|2831.47|2831.47|0
1642415670000|2022-01-17 10:34:30|2831.34|2831.34|2831.02|2831.02|2831.34|2831.34|2831.02|2831.02|0
1642415700000|2022-01-17 10:35:00|2831.17|2831.17|2831.29|2831.29|2831.29|2831.29|2831.17|2831.17|0
1642415710000|2022-01-17 10:35:10|2831.13|2831.13|2830.81|2830.81|2831.13|2831.13|2830.81|2830.81|0
1642415720000|2022-01-17 10:35:20|2830.87|2830.87|2830.94|2830.94|2830.94|2830.94|2830.79|2830.79|0
1642415730000|2022-01-17 10:35:30|2830.9|2830.9|2830.94|2830.94|2830.94|2830.94|2830.9|2830.9|0
1642415740000|2022-01-17 10:35:40|2830.8|2830.8|2830.68|2830.68|2830.8|2830.8|2830.55|2830.55|0
1642415770000|2022-01-17 10:36:10|2830.55|2830.55|2830.55|2830.55|2830.55|2830.55|2830.55|2830.55|0
1642415780000|2022-01-17 10:36:20|2830.78|2830.78|2830.78|2830.78|2830.78|2830.78|2830.78|2830.78|0
1642415790000|2022-01-17 10:36:30|2830.84|2830.84|2830.91|2830.91|2830.91|2830.91|2830.84|2830.84|0
1642415820000|2022-01-17 10:37:00|2831.29|2831.29|2831.29|2831.29|2831.29|2831.29|2831.29|2831.29|0
1642415830000|2022-01-17 10:37:10|2831.25|2831.25|2831.63|2831.63|2831.76|2831.76|2831.25|2831.25|0
1642415840000|2022-01-17 10:37:20|2831.74|2831.74|2831.74|2831.74|2831.74|2831.74|2831.74|2831.74|0
1642415860000|2022-01-17 10:37:40|2831.9|2831.9|2831.9|2831.9|2831.9|2831.9|2831.9|2831.9|0
1642415870000|2022-01-17 10:37:50|2832.01|2832.01|2832.01|2832.01|2832.01|2832.01|2832.01|2832.01|0
1642415880000|2022-01-17 10:38:00|2832.08|2832.08|2832.08|2832.08|2832.08|2832.08|2832.08|2832.08|0
1642415900000|2022-01-17 10:38:20|2832.16|2832.16|2832.16|2832.16|2832.16|2832.16|2832.16|2832.16|0
1642415910000|2022-01-17 10:38:30|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|0
1642415930000|2022-01-17 10:38:50|2832.34|2832.34|2832.34|2832.34|2832.34|2832.34|2832.34|2832.34|0
1642415940000|2022-01-17 10:39:00|2832.2|2832.2|2832.14|2832.14|2832.2|2832.2|2832.14|2832.14|0
1642415950000|2022-01-17 10:39:10|2832.21|2832.21|2832.21|2832.21|2832.21|2832.21|2832.21|2832.21|0
1642415960000|2022-01-17 10:39:20|2832.27|2832.27|2832.02|2832.02|2832.34|2832.34|2832.02|2832.02|0
1642415970000|2022-01-17 10:39:30|2831.94|2831.94|2831.62|2831.62|2831.94|2831.94|2831.62|2831.62|0
1642415980000|2022-01-17 10:39:40|2831.58|2831.58|2831.26|2831.26|2831.58|2831.58|2831.26|2831.26|0
1642416010000|2022-01-17 10:40:10|2831.4|2831.4|2831.26|2831.26|2831.4|2831.4|2831.26|2831.26|0
1642416080000|2022-01-17 10:41:20|2831.21|2831.21|2831.21|2831.21|2831.21|2831.21|2831.21|2831.21|0
1642416130000|2022-01-17 10:42:10|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|0
1642416140000|2022-01-17 10:42:20|2831.34|2831.34|2831.83|2831.83|2831.96|2831.96|2831.34|2831.34|0
1642416160000|2022-01-17 10:42:40|2831.89|2831.89|2832.96|2832.96|2832.96|2832.96|2831.89|2831.89|0
1642416200000|2022-01-17 10:43:20|2833.12|2833.12|2833.76|2833.76|2833.76|2833.76|2833.12|2833.12|0
1642416210000|2022-01-17 10:43:30|2833.88|2833.88|2833.88|2833.88|2833.88|2833.88|2833.88|2833.88|0
1642416220000|2022-01-17 10:43:40|2833.84|2833.84|2833.76|2833.76|2833.84|2833.84|2833.76|2833.76|0
1642416230000|2022-01-17 10:43:50|2833.54|2833.54|2833.7|2833.7|2833.7|2833.7|2833.43|2833.43|0
1642416240000|2022-01-17 10:44:00|2833.81|2833.81|2833.57|2833.57|2834.08|2834.08|2833.57|2833.57|0
1642416250000|2022-01-17 10:44:10|2833.51|2833.51|2833.51|2833.51|2833.51|2833.51|2833.51|2833.51|0
1642416280000|2022-01-17 10:44:40|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|0
1642416300000|2022-01-17 10:45:00|2833.97|2833.97|2834.13|2834.13|2834.13|2834.13|2833.97|2833.97|0
1642416320000|2022-01-17 10:45:20|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|0
1642416350000|2022-01-17 10:45:50|2834.41|2834.41|2834.41|2834.41|2834.41|2834.41|2834.41|2834.41|0
1642416380000|2022-01-17 10:46:20|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|0
1642416390000|2022-01-17 10:46:30|2834.61|2834.61|2834.66|2834.66|2834.66|2834.66|2834.61|2834.61|0
1642416400000|2022-01-17 10:46:40|2834.83|2834.83|2834.83|2834.83|2834.83|2834.83|2834.83|2834.83|0
1642416430000|2022-01-17 10:47:10|2834.72|2834.72|2834.72|2834.72|2834.72|2834.72|2834.72|2834.72|0
1642416450000|2022-01-17 10:47:30|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|0
1642416470000|2022-01-17 10:47:50|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|0
1642416480000|2022-01-17 10:48:00|2834.49|2834.49|2834.49|2834.49|2834.49|2834.49|2834.49|2834.49|0
1642416490000|2022-01-17 10:48:10|2834.42|2834.42|2834.66|2834.66|2834.66|2834.66|2834.42|2834.42|0
1642416520000|2022-01-17 10:48:40|2834.78|2834.78|2834.85|2834.85|2834.85|2834.85|2834.78|2834.78|0
1642416530000|2022-01-17 10:48:50|2835.49|2835.49|2835.79|2835.79|2836.03|2836.03|2835.33|2835.33|0
1642416540000|2022-01-17 10:49:00|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|0
1642416550000|2022-01-17 10:49:10|2835.12|2835.12|2835.12|2835.12|2835.12|2835.12|2835.12|2835.12|0
1642416560000|2022-01-17 10:49:20|2835.18|2835.18|2835.24|2835.24|2835.24|2835.24|2835.18|2835.18|0
1642416570000|2022-01-17 10:49:30|2835.17|2835.17|2835.17|2835.17|2835.17|2835.17|2835.17|2835.17|0
1642416580000|2022-01-17 10:49:40|2835.1|2835.1|2835.1|2835.1|2835.1|2835.1|2835.1|2835.1|0
1642416600000|2022-01-17 10:50:00|2834.98|2834.98|2835.11|2835.11|2835.11|2835.11|2834.98|2834.98|0
1642416620000|2022-01-17 10:50:20|2835.18|2835.18|2835.18|2835.18|2835.18|2835.18|2835.18|2835.18|0
1642416640000|2022-01-17 10:50:40|2835.31|2835.31|2835.77|2835.77|2835.77|2835.77|2835.31|2835.31|0
1642416700000|2022-01-17 10:51:40|2835.92|2835.92|2836.08|2836.08|2836.22|2836.22|2835.92|2835.92|0
1642416710000|2022-01-17 10:51:50|2836.55|2836.55|2836.55|2836.55|2836.55|2836.55|2836.55|2836.55|0
1642416720000|2022-01-17 10:52:00|2836.44|2836.44|2836.44|2836.44|2836.44|2836.44|2836.44|2836.44|0
1642416730000|2022-01-17 10:52:10|2836.3|2836.3|2836.3|2836.3|2836.3|2836.3|2836.3|2836.3|0
1642416740000|2022-01-17 10:52:20|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|0
1642416750000|2022-01-17 10:52:30|2836.29|2836.29|2836|2836|2836.29|2836.29|2836|2836|0
1642416760000|2022-01-17 10:52:40|2836.06|2836.06|2835.86|2835.86|2836.06|2836.06|2835.86|2835.86|0
1642416770000|2022-01-17 10:52:50|2835.99|2835.99|2835.99|2835.99|2835.99|2835.99|2835.99|2835.99|0
1642416780000|2022-01-17 10:53:00|2836.14|2836.14|2836.18|2836.18|2836.18|2836.18|2836.14|2836.14|0
1642416790000|2022-01-17 10:53:10|2836.26|2836.26|2836.22|2836.22|2836.26|2836.26|2836.22|2836.22|0
1642416800000|2022-01-17 10:53:20|2836.18|2836.18|2836.18|2836.18|2836.18|2836.18|2836.18|2836.18|0
1642416840000|2022-01-17 10:54:00|2836.11|2836.11|2835.92|2835.92|2836.11|2836.11|2835.92|2835.92|0
1642416870000|2022-01-17 10:54:30|2835.86|2835.86|2835.86|2835.86|2835.86|2835.86|2835.86|2835.86|0
1642416900000|2022-01-17 10:55:00|2835.74|2835.74|2835.81|2835.81|2835.81|2835.81|2835.74|2835.74|0
1642416910000|2022-01-17 10:55:10|2835.74|2835.74|2835.74|2835.74|2835.74|2835.74|2835.74|2835.74|0
1642416920000|2022-01-17 10:55:20|2835.67|2835.67|2835.67|2835.67|2835.67|2835.67|2835.67|2835.67|0
1642416930000|2022-01-17 10:55:30|2835.6|2835.6|2835.6|2835.6|2835.6|2835.6|2835.6|2835.6|0
1642416950000|2022-01-17 10:55:50|2835.53|2835.53|2835.53|2835.53|2835.53|2835.53|2835.53|2835.53|0
1642416980000|2022-01-17 10:56:20|2835.26|2835.26|2835.26|2835.26|2835.26|2835.26|2835|2835|0
1642416990000|2022-01-17 10:56:30|2835.39|2835.39|2835.51|2835.51|2835.51|2835.51|2835.39|2835.39|0
1642417000000|2022-01-17 10:56:40|2835.39|2835.39|2835.52|2835.52|2835.52|2835.52|2835.39|2835.39|0
1642417040000|2022-01-17 10:57:20|2835.48|2835.48|2835.4|2835.4|2835.48|2835.48|2835.4|2835.4|0
1642417050000|2022-01-17 10:57:30|2835.67|2835.67|2835.67|2835.67|2835.67|2835.67|2835.67|2835.67|0
1642417080000|2022-01-17 10:58:00|2835.55|2835.55|2836.1|2836.1|2836.1|2836.1|2835.55|2835.55|0
1642417090000|2022-01-17 10:58:10|2836.22|2836.22|2836.37|2836.37|2836.37|2836.37|2836.22|2836.22|0
1642417100000|2022-01-17 10:58:20|2836.45|2836.45|2836.3|2836.3|2836.45|2836.45|2836.22|2836.22|0
1642417110000|2022-01-17 10:58:30|2835.99|2835.99|2835.99|2835.99|2835.99|2835.99|2835.99|2835.99|0
1642417120000|2022-01-17 10:58:40|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|0
1642417130000|2022-01-17 10:58:50|2835.88|2835.88|2835.36|2835.36|2835.88|2835.88|2835.36|2835.36|0
1642417140000|2022-01-17 10:59:00|2835.32|2835.32|2835.17|2835.17|2835.32|2835.32|2835.01|2835.01|0
1642417150000|2022-01-17 10:59:10|2835.13|2835.13|2835.13|2835.13|2835.13|2835.13|2835.13|2835.13|0
1642417160000|2022-01-17 10:59:20|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|0
1642417190000|2022-01-17 10:59:50|2835.05|2835.05|2834.91|2834.91|2835.12|2835.12|2834.91|2834.91|0
1642417200000|2022-01-17 11:00:00|2835.02|2835.02|2835.02|2835.02|2835.02|2835.02|2835.02|2835.02|0
1642417210000|2022-01-17 11:00:10|2834.95|2834.95|2834.95|2834.95|2834.95|2834.95|2834.95|2834.95|0
1642417220000|2022-01-17 11:00:20|2835.08|2835.08|2835.08|2835.08|2835.08|2835.08|2835.08|2835.08|0
1642417250000|2022-01-17 11:00:50|2835.14|2835.14|2835.14|2835.14|2835.14|2835.14|2835.14|2835.14|0
1642417260000|2022-01-17 11:01:00|2834.82|2834.82|2834.82|2834.82|2834.82|2834.82|2834.82|2834.82|0
1642417300000|2022-01-17 11:01:40|2834.71|2834.71|2834.24|2834.24|2834.71|2834.71|2834.24|2834.24|0
1642417320000|2022-01-17 11:02:00|2833.98|2833.98|2833.98|2833.98|2833.98|2833.98|2833.98|2833.98|0
1642417330000|2022-01-17 11:02:10|2834.09|2834.09|2834.09|2834.09|2834.09|2834.09|2834.09|2834.09|0
1642417340000|2022-01-17 11:02:20|2834.25|2834.25|2834.25|2834.25|2834.25|2834.25|2834.25|2834.25|0
1642417360000|2022-01-17 11:02:40|2834.18|2834.18|2834.06|2834.06|2834.18|2834.18|2834.06|2834.06|0
1642417380000|2022-01-17 11:03:00|2833.92|2833.92|2833.86|2833.86|2833.92|2833.92|2833.86|2833.86|0
1642417390000|2022-01-17 11:03:10|2833.54|2833.54|2832.78|2832.78|2833.54|2833.54|2832.78|2832.78|0
1642417400000|2022-01-17 11:03:20|2832.94|2832.94|2832.86|2832.86|2832.94|2832.94|2832.78|2832.78|0
1642417410000|2022-01-17 11:03:30|2832.73|2832.73|2832.73|2832.73|2832.73|2832.73|2832.73|2832.73|0
1642417420000|2022-01-17 11:03:40|2832.46|2832.46|2832.45|2832.45|2832.5|2832.5|2832.42|2832.42|0
1642417430000|2022-01-17 11:03:50|2832.41|2832.41|2832.41|2832.41|2832.41|2832.41|2832.41|2832.41|0
1642417440000|2022-01-17 11:04:00|2832.28|2832.28|2831.73|2831.73|2832.28|2832.28|2831.6|2831.6|0
1642417460000|2022-01-17 11:04:20|2831.5|2831.5|2831.5|2831.5|2831.5|2831.5|2831.5|2831.5|0
1642417470000|2022-01-17 11:04:30|2831.58|2831.58|2831.42|2831.42|2831.58|2831.58|2831.42|2831.42|0
1642417480000|2022-01-17 11:04:40|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|0
1642417500000|2022-01-17 11:05:00|2831.35|2831.35|2831.21|2831.21|2831.35|2831.35|2831.21|2831.21|0
1642417510000|2022-01-17 11:05:10|2831.08|2831.08|2831.08|2831.08|2831.08|2831.08|2831.08|2831.08|0
1642417520000|2022-01-17 11:05:20|2830.96|2830.96|2831.08|2831.08|2831.08|2831.08|2830.96|2830.96|0
1642417560000|2022-01-17 11:06:00|2831.14|2831.14|2830.83|2830.83|2831.14|2831.14|2830.83|2830.83|0
1642417580000|2022-01-17 11:06:20|2830.77|2830.77|2830.77|2830.77|2830.77|2830.77|2830.77|2830.77|0
1642417590000|2022-01-17 11:06:30|2830.72|2830.72|2830.72|2830.72|2830.72|2830.72|2830.72|2830.72|0
1642417600000|2022-01-17 11:06:40|2830.56|2830.56|2830.56|2830.56|2830.56|2830.56|2830.56|2830.56|0
1642417630000|2022-01-17 11:07:10|2830.48|2830.48|2830.37|2830.37|2830.48|2830.48|2830.37|2830.37|0
1642417640000|2022-01-17 11:07:20|2830.14|2830.14|2830.57|2830.57|2830.57|2830.57|2830.03|2830.03|0
1642417650000|2022-01-17 11:07:30|2830.44|2830.44|2830.44|2830.44|2830.44|2830.44|2830.44|2830.44|0
1642417660000|2022-01-17 11:07:40|2830.6|2830.6|2830.6|2830.6|2830.6|2830.6|2830.6|2830.6|0
1642417680000|2022-01-17 11:08:00|2830.71|2830.71|2830.71|2830.71|2830.71|2830.71|2830.71|2830.71|0
1642417740000|2022-01-17 11:09:00|2830.84|2830.84|2830.84|2830.84|2830.84|2830.84|2830.84|2830.84|0
1642417790000|2022-01-17 11:09:50|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|0
1642417800000|2022-01-17 11:10:00|2831.22|2831.22|2831.22|2831.22|2831.22|2831.22|2831.22|2831.22|0
1642417840000|2022-01-17 11:10:40|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|2831.11|0
1642417860000|2022-01-17 11:11:00|2831.37|2831.37|2831.37|2831.37|2831.37|2831.37|2831.37|2831.37|0
1642417880000|2022-01-17 11:11:20|2831.17|2831.17|2831.17|2831.17|2831.17|2831.17|2831.17|2831.17|0
1642417890000|2022-01-17 11:11:30|2831.32|2831.32|2831.32|2831.32|2831.32|2831.32|2831.32|2831.32|0
1642417900000|2022-01-17 11:11:40|2831.07|2831.07|2831.07|2831.07|2831.07|2831.07|2831.07|2831.07|0
1642417910000|2022-01-17 11:11:50|2830.99|2830.99|2830.87|2830.87|2830.99|2830.99|2830.87|2830.87|0
1642417920000|2022-01-17 11:12:00|2830.72|2830.72|2830.64|2830.64|2830.72|2830.72|2830.64|2830.64|0
1642417930000|2022-01-17 11:12:10|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|0
1642417950000|2022-01-17 11:12:30|2830.83|2830.83|2830.83|2830.83|2830.83|2830.83|2830.83|2830.83|0
1642417980000|2022-01-17 11:13:00|2830.36|2830.36|2830.36|2830.36|2830.36|2830.36|2830.36|2830.36|0
1642417990000|2022-01-17 11:13:10|2830.68|2830.68|2830.68|2830.68|2830.68|2830.68|2830.68|2830.68|0
1642418000000|2022-01-17 11:13:20|2830.6|2830.6|2830.44|2830.44|2830.6|2830.6|2830.44|2830.44|0
1642418010000|2022-01-17 11:13:30|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|0
1642418030000|2022-01-17 11:13:50|2830.45|2830.45|2830.27|2830.27|2830.51|2830.51|2830.27|2830.27|0
1642418040000|2022-01-17 11:14:00|2829.84|2829.84|2829.49|2829.49|2829.84|2829.84|2829.49|2829.49|0
1642418060000|2022-01-17 11:14:20|2829.65|2829.65|2829.65|2829.65|2829.65|2829.65|2829.65|2829.65|0
1642418070000|2022-01-17 11:14:30|2829.76|2829.76|2829.52|2829.52|2829.76|2829.76|2829.52|2829.52|0
1642418080000|2022-01-17 11:14:40|2829.58|2829.58|2829.58|2829.58|2829.58|2829.58|2829.58|2829.58|0
1642418170000|2022-01-17 11:16:10|2829.96|2829.96|2829.42|2829.42|2829.96|2829.96|2829.42|2829.42|0
1642418180000|2022-01-17 11:16:20|2829.21|2829.21|2828.59|2828.59|2829.21|2829.21|2828.59|2828.59|0
1642418190000|2022-01-17 11:16:30|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|0
1642418200000|2022-01-17 11:16:40|2828.54|2828.54|2828.42|2828.42|2828.54|2828.54|2828.42|2828.42|0
1642418210000|2022-01-17 11:16:50|2828.26|2828.26|2828.26|2828.26|2828.26|2828.26|2828.26|2828.26|0
1642418220000|2022-01-17 11:17:00|2827.63|2827.63|2827.63|2827.63|2827.63|2827.63|2827.63|2827.63|0
1642418250000|2022-01-17 11:17:30|2827.56|2827.56|2827.41|2827.41|2827.56|2827.56|2827.41|2827.41|0
1642418270000|2022-01-17 11:17:50|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|0
1642418300000|2022-01-17 11:18:20|2827.52|2827.52|2827.52|2827.52|2827.52|2827.52|2827.52|2827.52|0
1642418340000|2022-01-17 11:19:00|2827.78|2827.78|2828.23|2828.23|2828.23|2828.23|2827.78|2827.78|0
1642418360000|2022-01-17 11:19:20|2828.3|2828.3|2828.44|2828.44|2828.44|2828.44|2828.3|2828.3|0
1642418370000|2022-01-17 11:19:30|2828.55|2828.55|2828.75|2828.75|2828.75|2828.75|2828.55|2828.55|0
1642418380000|2022-01-17 11:19:40|2829|2829|2829|2829|2829|2829|2829|2829|0
1642418400000|2022-01-17 11:20:00|2829.31|2829.31|2829.31|2829.31|2829.31|2829.31|2829.31|2829.31|0
1642418410000|2022-01-17 11:20:10|2829.1|2829.1|2829.1|2829.1|2829.1|2829.1|2829.1|2829.1|0
1642418420000|2022-01-17 11:20:20|2828.98|2828.98|2828.98|2828.98|2828.98|2828.98|2828.98|2828.98|0
1642418430000|2022-01-17 11:20:30|2829.52|2829.52|2829.68|2829.68|2829.68|2829.68|2829.52|2829.52|0
1642418440000|2022-01-17 11:20:40|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|0
1642418460000|2022-01-17 11:21:00|2829.58|2829.58|2829.58|2829.58|2829.58|2829.58|2829.58|2829.58|0
1642418480000|2022-01-17 11:21:20|2829.82|2829.82|2829.82|2829.82|2829.82|2829.82|2829.82|2829.82|0
1642418510000|2022-01-17 11:21:50|2829.89|2829.89|2829.89|2829.89|2829.89|2829.89|2829.89|2829.89|0
1642418520000|2022-01-17 11:22:00|2829.57|2829.57|2829.84|2829.84|2829.84|2829.84|2829.57|2829.57|0
1642418610000|2022-01-17 11:23:30|2829.92|2829.92|2830.01|2830.01|2830.14|2830.14|2829.92|2829.92|0
1642418620000|2022-01-17 11:23:40|2830.16|2830.16|2830.39|2830.39|2830.55|2830.55|2830.16|2830.16|0
1642418640000|2022-01-17 11:24:00|2830.24|2830.24|2830.2|2830.2|2830.24|2830.24|2830.2|2830.2|0
1642418650000|2022-01-17 11:24:10|2830.12|2830.12|2830.12|2830.12|2830.12|2830.12|2830.12|2830.12|0
1642418690000|2022-01-17 11:24:50|2829.97|2829.97|2829.97|2829.97|2829.97|2829.97|2829.97|2829.97|0
1642418710000|2022-01-17 11:25:10|2829.84|2829.84|2829.84|2829.84|2829.84|2829.84|2829.84|2829.84|0
1642418740000|2022-01-17 11:25:40|2829.72|2829.72|2829.53|2829.53|2829.72|2829.72|2829.53|2829.53|0
1642418750000|2022-01-17 11:25:50|2829.65|2829.65|2829.65|2829.65|2829.65|2829.65|2829.65|2829.65|0
1642418780000|2022-01-17 11:26:20|2829.78|2829.78|2829.65|2829.65|2829.78|2829.78|2829.65|2829.65|0
1642418810000|2022-01-17 11:26:50|2829.38|2829.38|2829.38|2829.38|2829.38|2829.38|2829.38|2829.38|0
1642418870000|2022-01-17 11:27:50|2829.07|2829.07|2829.07|2829.07|2829.07|2829.07|2829.07|2829.07|0
1642418900000|2022-01-17 11:28:20|2828.75|2828.75|2828.75|2828.75|2828.75|2828.75|2828.75|2828.75|0
1642418910000|2022-01-17 11:28:30|2828.81|2828.81|2828.75|2828.75|2828.81|2828.81|2828.75|2828.75|0
1642418930000|2022-01-17 11:28:50|2828.31|2828.31|2828.36|2828.36|2828.36|2828.36|2828.31|2828.31|0
1642418940000|2022-01-17 11:29:00|2828.24|2828.24|2827.69|2827.69|2828.24|2828.24|2827.69|2827.69|0
1642418960000|2022-01-17 11:29:20|2827.53|2827.53|2827.59|2827.59|2827.59|2827.59|2827.53|2827.53|0
1642418990000|2022-01-17 11:29:50|2827.45|2827.45|2826.71|2826.71|2827.52|2827.52|2826.71|2826.71|0
1642419010000|2022-01-17 11:30:10|2826.78|2826.78|2826.78|2826.78|2826.78|2826.78|2826.78|2826.78|0
1642419030000|2022-01-17 11:30:30|2826.5|2826.5|2826.5|2826.5|2826.5|2826.5|2826.5|2826.5|0
1642419050000|2022-01-17 11:30:50|2826.38|2826.38|2826.2|2826.2|2826.38|2826.38|2826.2|2826.2|0
1642419060000|2022-01-17 11:31:00|2826.32|2826.32|2826.09|2826.09|2826.32|2826.32|2826.09|2826.09|0
1642419080000|2022-01-17 11:31:20|2826.21|2826.21|2826.21|2826.21|2826.21|2826.21|2826.21|2826.21|0
1642419110000|2022-01-17 11:31:50|2826.34|2826.34|2826.41|2826.41|2826.41|2826.41|2826.34|2826.34|0
1642419130000|2022-01-17 11:32:10|2826.49|2826.49|2826.49|2826.49|2826.49|2826.49|2826.49|2826.49|0
1642419140000|2022-01-17 11:32:20|2826.58|2826.58|2826.68|2826.68|2826.68|2826.68|2826.58|2826.58|0
1642419190000|2022-01-17 11:33:10|2826.81|2826.81|2826.81|2826.81|2826.81|2826.81|2826.81|2826.81|0
1642419210000|2022-01-17 11:33:30|2826.43|2826.43|2826.51|2826.51|2826.51|2826.51|2826.43|2826.43|0
1642419240000|2022-01-17 11:34:00|2826.43|2826.43|2826.47|2826.47|2826.47|2826.47|2826.43|2826.43|0
1642419260000|2022-01-17 11:34:20|2826.15|2826.15|2826.15|2826.15|2826.15|2826.15|2826.15|2826.15|0
1642419300000|2022-01-17 11:35:00|2826.02|2826.02|2826.02|2826.02|2826.02|2826.02|2826.02|2826.02|0
1642419310000|2022-01-17 11:35:10|2826.14|2826.14|2826.74|2826.74|2826.74|2826.74|2826.14|2826.14|0
1642419320000|2022-01-17 11:35:20|2827.22|2827.22|2826.75|2826.75|2827.3|2827.3|2826.75|2826.75|0
1642419330000|2022-01-17 11:35:30|2827.07|2827.07|2827.07|2827.07|2827.07|2827.07|2827.07|2827.07|0
1642419340000|2022-01-17 11:35:40|2827.39|2827.39|2827.39|2827.39|2827.39|2827.39|2827.39|2827.39|0
1642419350000|2022-01-17 11:35:50|2827.07|2827.07|2827.07|2827.07|2827.07|2827.07|2827.07|2827.07|0
1642419360000|2022-01-17 11:36:00|2826.91|2826.91|2827.22|2827.22|2827.22|2827.22|2826.91|2826.91|0
1642419370000|2022-01-17 11:36:10|2827.01|2827.01|2827.01|2827.01|2827.01|2827.01|2827.01|2827.01|0
1642419380000|2022-01-17 11:36:20|2827.08|2827.08|2827.08|2827.08|2827.08|2827.08|2827.08|2827.08|0
1642419400000|2022-01-17 11:36:40|2827.23|2827.23|2827.23|2827.23|2827.23|2827.23|2827.23|2827.23|0
1642419420000|2022-01-17 11:37:00|2827.15|2827.15|2827.15|2827.15|2827.15|2827.15|2827.15|2827.15|0
1642419430000|2022-01-17 11:37:10|2827.27|2827.27|2827.27|2827.27|2827.27|2827.27|2827.27|2827.27|0
1642419440000|2022-01-17 11:37:20|2827.42|2827.42|2827.42|2827.42|2827.42|2827.42|2827.42|2827.42|0
1642419480000|2022-01-17 11:38:00|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|0
1642419500000|2022-01-17 11:38:20|2827.78|2827.78|2827.78|2827.78|2827.78|2827.78|2827.78|2827.78|0
1642419590000|2022-01-17 11:39:50|2827.65|2827.65|2827.17|2827.17|2827.65|2827.65|2827.17|2827.17|0
1642419600000|2022-01-17 11:40:00|2826.91|2826.91|2827.28|2827.28|2827.28|2827.28|2826.91|2826.91|0
1642419620000|2022-01-17 11:40:20|2827.15|2827.15|2826.92|2826.92|2827.15|2827.15|2826.92|2826.92|0
1642419650000|2022-01-17 11:40:50|2827|2827|2827.08|2827.08|2827.08|2827.08|2827|2827|0
1642419670000|2022-01-17 11:41:10|2827.24|2827.24|2827.12|2827.12|2827.24|2827.24|2827.12|2827.12|0
1642419730000|2022-01-17 11:42:10|2827.19|2827.19|2826.84|2826.84|2827.19|2827.19|2826.84|2826.84|0
1642419740000|2022-01-17 11:42:20|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|0
1642419750000|2022-01-17 11:42:30|2826.75|2826.75|2826.75|2826.75|2826.75|2826.75|2826.75|2826.75|0
1642419760000|2022-01-17 11:42:40|2826.87|2826.87|2826.87|2826.87|2826.87|2826.87|2826.87|2826.87|0
1642419770000|2022-01-17 11:42:50|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|0
1642419780000|2022-01-17 11:43:00|2827.03|2827.03|2827.35|2827.35|2827.35|2827.35|2827.03|2827.03|0
1642419800000|2022-01-17 11:43:20|2827.51|2827.51|2828.43|2828.43|2828.63|2828.63|2827.51|2827.51|0
1642419810000|2022-01-17 11:43:30|2828.79|2828.79|2829.03|2829.03|2829.11|2829.11|2828.79|2828.79|0
1642419840000|2022-01-17 11:44:00|2828.72|2828.72|2829.03|2829.03|2829.03|2829.03|2828.72|2828.72|0
1642419860000|2022-01-17 11:44:20|2828.96|2828.96|2829.29|2829.29|2829.29|2829.29|2828.96|2828.96|0
1642419870000|2022-01-17 11:44:30|2829.4|2829.4|2830.1|2830.1|2830.22|2830.22|2829.4|2829.4|0
1642419880000|2022-01-17 11:44:40|2829.99|2829.99|2829.36|2829.36|2829.99|2829.99|2829.36|2829.36|0
1642419900000|2022-01-17 11:45:00|2829.2|2829.2|2829.41|2829.41|2829.41|2829.41|2829.2|2829.2|0
1642419910000|2022-01-17 11:45:10|2829.25|2829.25|2829.25|2829.25|2829.25|2829.25|2829.25|2829.25|0
1642419920000|2022-01-17 11:45:20|2829.14|2829.14|2829.03|2829.03|2829.14|2829.14|2829.03|2829.03|0
1642419930000|2022-01-17 11:45:30|2829.14|2829.14|2829.14|2829.14|2829.14|2829.14|2829.14|2829.14|0
1642419960000|2022-01-17 11:46:00|2829.01|2829.01|2829.01|2829.01|2829.01|2829.01|2829.01|2829.01|0
1642419970000|2022-01-17 11:46:10|2829.14|2829.14|2829.3|2829.3|2829.3|2829.3|2829.14|2829.14|0
1642419990000|2022-01-17 11:46:30|2829.43|2829.43|2829.86|2829.86|2829.86|2829.86|2829.43|2829.43|0
1642420010000|2022-01-17 11:46:50|2829.98|2829.98|2829.98|2829.98|2829.98|2829.98|2829.98|2829.98|0
1642420040000|2022-01-17 11:47:20|2830.6|2830.6|2830.6|2830.6|2830.6|2830.6|2830.6|2830.6|0
1642420050000|2022-01-17 11:47:30|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|0
1642420060000|2022-01-17 11:47:40|2830.4|2830.4|2830.65|2830.65|2830.8|2830.8|2830.4|2830.4|0
1642420080000|2022-01-17 11:48:00|2830.58|2830.58|2830.58|2830.58|2830.58|2830.58|2830.58|2830.58|0
1642420100000|2022-01-17 11:48:20|2830.63|2830.63|2830.63|2830.63|2830.63|2830.63|2830.63|2830.63|0
1642420120000|2022-01-17 11:48:40|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|0
1642420150000|2022-01-17 11:49:10|2830.75|2830.75|2830.75|2830.75|2830.75|2830.75|2830.75|2830.75|0
1642420180000|2022-01-17 11:49:40|2830.68|2830.68|2830.6|2830.6|2830.68|2830.68|2830.6|2830.6|0
1642420210000|2022-01-17 11:50:10|2830.67|2830.67|2830.6|2830.6|2830.67|2830.67|2830.6|2830.6|0
1642420240000|2022-01-17 11:50:40|2830.44|2830.44|2830.44|2830.44|2830.44|2830.44|2830.44|2830.44|0
1642420260000|2022-01-17 11:51:00|2830.57|2830.57|2830.69|2830.69|2830.73|2830.73|2830.57|2830.57|0
1642420290000|2022-01-17 11:51:30|2830.75|2830.75|2830.75|2830.75|2830.75|2830.75|2830.75|2830.75|0
1642420300000|2022-01-17 11:51:40|2830.69|2830.69|2830.87|2830.87|2830.93|2830.93|2830.69|2830.69|0
1642420310000|2022-01-17 11:51:50|2830.75|2830.75|2830.57|2830.57|2830.75|2830.75|2830.57|2830.57|0
1642420320000|2022-01-17 11:52:00|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|0
1642420330000|2022-01-17 11:52:10|2830.53|2830.53|2830.47|2830.47|2830.53|2830.53|2830.47|2830.47|0
1642420360000|2022-01-17 11:52:40|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|0
1642420390000|2022-01-17 11:53:10|2830.27|2830.27|2830.21|2830.21|2830.27|2830.27|2830.21|2830.21|0
1642420400000|2022-01-17 11:53:20|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|0
1642420430000|2022-01-17 11:53:50|2830.29|2830.29|2830.41|2830.41|2830.56|2830.56|2830.29|2830.29|0
1642420440000|2022-01-17 11:54:00|2830.57|2830.57|2830.71|2830.71|2830.71|2830.71|2830.57|2830.57|0
1642420450000|2022-01-17 11:54:10|2830.84|2830.84|2830.84|2830.84|2830.84|2830.84|2830.84|2830.84|0
1642420470000|2022-01-17 11:54:30|2831|2831|2831|2831|2831|2831|2831|2831|0
1642420480000|2022-01-17 11:54:40|2831.16|2831.16|2831.82|2831.82|2831.82|2831.82|2831.16|2831.16|0
1642420490000|2022-01-17 11:54:50|2831.88|2831.88|2832.07|2832.07|2832.07|2832.07|2831.88|2831.88|0
1642420500000|2022-01-17 11:55:00|2832.23|2832.23|2832.23|2832.23|2832.23|2832.23|2832.23|2832.23|0
1642420530000|2022-01-17 11:55:30|2832.15|2832.15|2832.15|2832.15|2832.15|2832.15|2832.15|2832.15|0
1642420540000|2022-01-17 11:55:40|2832.02|2832.02|2832.02|2832.02|2832.02|2832.02|2832.02|2832.02|0
1642420560000|2022-01-17 11:56:00|2832.16|2832.16|2832.2|2832.2|2832.2|2832.2|2832.16|2832.16|0
1642420580000|2022-01-17 11:56:20|2832.32|2832.32|2832.32|2832.32|2832.32|2832.32|2832.32|2832.32|0
1642420590000|2022-01-17 11:56:30|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|0
1642420630000|2022-01-17 11:57:10|2832.9|2832.9|2832.77|2832.77|2832.9|2832.9|2832.77|2832.77|0
1642420640000|2022-01-17 11:57:20|2832.85|2832.85|2832.85|2832.85|2832.85|2832.85|2832.85|2832.85|0
1642420660000|2022-01-17 11:57:40|2832.72|2832.72|2832.72|2832.72|2832.72|2832.72|2832.72|2832.72|0
1642420690000|2022-01-17 11:58:10|2832.6|2832.6|2832.6|2832.6|2832.6|2832.6|2832.6|2832.6|0
1642420720000|2022-01-17 11:58:40|2832.49|2832.49|2832.49|2832.49|2832.49|2832.49|2832.49|2832.49|0
1642420730000|2022-01-17 11:58:50|2832.17|2832.17|2831.77|2831.77|2832.17|2832.17|2831.77|2831.77|0
1642420740000|2022-01-17 11:59:00|2831.65|2831.65|2831.65|2831.65|2831.65|2831.65|2831.65|2831.65|0
1642420750000|2022-01-17 11:59:10|2831.52|2831.52|2831.61|2831.61|2831.73|2831.73|2831.52|2831.52|0
1642420770000|2022-01-17 11:59:30|2831.74|2831.74|2831.74|2831.74|2831.74|2831.74|2831.74|2831.74|0
1642420780000|2022-01-17 11:59:40|2831.81|2831.81|2831.81|2831.81|2831.81|2831.81|2831.81|2831.81|0
1642420800000|2022-01-17 12:00:00|2832.2|2832.2|2832.59|2832.59|2832.59|2832.59|2832.2|2832.2|0
1642420810000|2022-01-17 12:00:10|2832.36|2832.36|2832.36|2832.36|2832.36|2832.36|2832.36|2832.36|0
1642420830000|2022-01-17 12:00:30|2832.18|2832.18|2832.18|2832.18|2832.18|2832.18|2832.18|2832.18|0
1642420840000|2022-01-17 12:00:40|2831.85|2831.85|2831.85|2831.85|2831.85|2831.85|2831.85|2831.85|0
1642420870000|2022-01-17 12:01:10|2832.39|2832.39|2832.39|2832.39|2832.39|2832.39|2832.39|2832.39|0
1642420890000|2022-01-17 12:01:30|2832.56|2832.56|2832.56|2832.56|2832.56|2832.56|2832.56|2832.56|0
1642420910000|2022-01-17 12:01:50|2832.67|2832.67|2832.67|2832.67|2832.67|2832.67|2832.67|2832.67|0
1642420920000|2022-01-17 12:02:00|2832.73|2832.73|2832.73|2832.73|2832.73|2832.73|2832.73|2832.73|0
1642420950000|2022-01-17 12:02:30|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|0
1642420960000|2022-01-17 12:02:40|2832.86|2832.86|2832.86|2832.86|2832.86|2832.86|2832.86|2832.86|0
1642420970000|2022-01-17 12:02:50|2832.78|2832.78|2832.86|2832.86|2832.86|2832.86|2832.78|2832.78|0
1642420980000|2022-01-17 12:03:00|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|0
1642420990000|2022-01-17 12:03:10|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|0
1642421010000|2022-01-17 12:03:30|2833.26|2833.26|2833.42|2833.42|2833.42|2833.42|2833.26|2833.26|0
1642421060000|2022-01-17 12:04:20|2833.28|2833.28|2833.28|2833.28|2833.28|2833.28|2833.28|2833.28|0
1642421070000|2022-01-17 12:04:30|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|0
1642421100000|2022-01-17 12:05:00|2833.08|2833.08|2833.08|2833.08|2833.08|2833.08|2833.08|2833.08|0
1642421110000|2022-01-17 12:05:10|2833.14|2833.14|2832.91|2832.91|2833.14|2833.14|2832.91|2832.91|0
1642421130000|2022-01-17 12:05:30|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|0
1642421140000|2022-01-17 12:05:40|2832.48|2832.48|2832.19|2832.19|2832.64|2832.64|2832.19|2832.19|0
1642421150000|2022-01-17 12:05:50|2832.12|2832.12|2832.12|2832.12|2832.12|2832.12|2832.12|2832.12|0
1642421160000|2022-01-17 12:06:00|2832.06|2832.06|2831.93|2831.93|2832.06|2832.06|2831.93|2831.93|0
1642421170000|2022-01-17 12:06:10|2831.8|2831.8|2831.8|2831.8|2831.8|2831.8|2831.8|2831.8|0
1642421180000|2022-01-17 12:06:20|2831.67|2831.67|2831.52|2831.52|2831.67|2831.67|2831.52|2831.52|0
1642421190000|2022-01-17 12:06:30|2831.48|2831.48|2831.48|2831.48|2831.48|2831.48|2831.48|2831.48|0
1642421200000|2022-01-17 12:06:40|2831.95|2831.95|2831.95|2831.95|2831.95|2831.95|2831.95|2831.95|0
1642421210000|2022-01-17 12:06:50|2832.18|2832.18|2832.18|2832.18|2832.18|2832.18|2832.18|2832.18|0
1642421220000|2022-01-17 12:07:00|2832.26|2832.26|2832.29|2832.29|2832.29|2832.29|2832.26|2832.26|0
1642421260000|2022-01-17 12:07:40|2832.26|2832.26|2832.26|2832.26|2832.26|2832.26|2832.26|2832.26|0
1642421280000|2022-01-17 12:08:00|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|0
1642421290000|2022-01-17 12:08:10|2831.98|2831.98|2831.98|2831.98|2831.98|2831.98|2831.98|2831.98|0
1642421300000|2022-01-17 12:08:20|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|0
1642421330000|2022-01-17 12:08:50|2832.06|2832.06|2831.74|2831.74|2832.06|2832.06|2831.74|2831.74|0
1642421340000|2022-01-17 12:09:00|2831.87|2831.87|2832.02|2832.02|2832.02|2832.02|2831.8|2831.8|0
1642421350000|2022-01-17 12:09:10|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|0
1642421360000|2022-01-17 12:09:20|2832.07|2832.07|2832.07|2832.07|2832.07|2832.07|2832.07|2832.07|0
1642421370000|2022-01-17 12:09:30|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|0
1642421400000|2022-01-17 12:10:00|2832.07|2832.07|2832.07|2832.07|2832.07|2832.07|2832.07|2832.07|0
1642421470000|2022-01-17 12:11:10|2832.01|2832.01|2832.01|2832.01|2832.01|2832.01|2832.01|2832.01|0
1642421480000|2022-01-17 12:11:20|2831.8|2831.8|2831.8|2831.8|2831.8|2831.8|2831.8|2831.8|0
1642421500000|2022-01-17 12:11:40|2831.96|2831.96|2832.12|2832.12|2832.12|2832.12|2831.96|2831.96|0
1642421510000|2022-01-17 12:11:50|2832.05|2832.05|2832.05|2832.05|2832.05|2832.05|2832.05|2832.05|0
1642421520000|2022-01-17 12:12:00|2832.18|2832.18|2832.58|2832.58|2832.66|2832.66|2832.18|2832.18|0
1642421540000|2022-01-17 12:12:20|2832.8|2832.8|2832.8|2832.8|2832.8|2832.8|2832.8|2832.8|0
1642421550000|2022-01-17 12:12:30|2832.69|2832.69|2832.69|2832.69|2832.69|2832.69|2832.69|2832.69|0
1642421560000|2022-01-17 12:12:40|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|2832.63|0
1642421580000|2022-01-17 12:13:00|2832.69|2832.69|2832.69|2832.69|2832.82|2832.82|2832.69|2832.69|0
1642421600000|2022-01-17 12:13:20|2832.92|2832.92|2832.92|2832.92|2832.92|2832.92|2832.92|2832.92|0
1642421610000|2022-01-17 12:13:30|2833.03|2833.03|2833.03|2833.03|2833.03|2833.03|2833.03|2833.03|0
1642421620000|2022-01-17 12:13:40|2833.19|2833.19|2833.19|2833.19|2833.19|2833.19|2833.19|2833.19|0
1642421630000|2022-01-17 12:13:50|2832.97|2832.97|2832.87|2832.87|2833.13|2833.13|2832.81|2832.81|0
1642421640000|2022-01-17 12:14:00|2832.71|2832.71|2831.77|2831.77|2832.71|2832.71|2831.77|2831.77|0
1642421660000|2022-01-17 12:14:20|2831.69|2831.69|2831.69|2831.69|2831.69|2831.69|2831.69|2831.69|0
1642421670000|2022-01-17 12:14:30|2831.62|2831.62|2831.7|2831.7|2831.7|2831.7|2831.62|2831.62|0
1642421720000|2022-01-17 12:15:20|2831.91|2831.91|2831.91|2831.91|2831.91|2831.91|2831.91|2831.91|0
1642421730000|2022-01-17 12:15:30|2832.18|2832.18|2832.31|2832.31|2832.31|2832.31|2832.18|2832.18|0
1642421760000|2022-01-17 12:16:00|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|0
1642421780000|2022-01-17 12:16:20|2832.58|2832.58|2832.46|2832.46|2832.58|2832.58|2832.42|2832.42|0
1642421790000|2022-01-17 12:16:30|2832.61|2832.61|2832.61|2832.61|2832.61|2832.61|2832.61|2832.61|0
1642421820000|2022-01-17 12:17:00|2832.49|2832.49|2832.56|2832.56|2832.56|2832.56|2832.43|2832.43|0
1642421840000|2022-01-17 12:17:20|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|0
1642421850000|2022-01-17 12:17:30|2832.88|2832.88|2832.88|2832.88|2832.88|2832.88|2832.88|2832.88|0
1642421870000|2022-01-17 12:17:50|2832.82|2832.82|2833.08|2833.08|2833.08|2833.08|2832.75|2832.75|0
1642421890000|2022-01-17 12:18:10|2833.04|2833.04|2833.04|2833.04|2833.04|2833.04|2833.04|2833.04|0
1642421910000|2022-01-17 12:18:30|2833.3|2833.3|2833.29|2833.29|2833.3|2833.3|2833.17|2833.17|0
1642421920000|2022-01-17 12:18:40|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|0
1642421950000|2022-01-17 12:19:10|2833.1|2833.1|2833.02|2833.02|2833.1|2833.1|2833.02|2833.02|0
1642421970000|2022-01-17 12:19:30|2832.96|2832.96|2832.96|2832.96|2832.96|2832.96|2832.96|2832.96|0
1642422000000|2022-01-17 12:20:00|2832.7|2832.7|2831.17|2831.17|2832.77|2832.77|2830.92|2830.92|0
1642422010000|2022-01-17 12:20:10|2831.33|2831.33|2831.49|2831.49|2831.69|2831.69|2831.33|2831.33|0
1642422040000|2022-01-17 12:20:40|2831.52|2831.52|2831.67|2831.67|2831.67|2831.67|2831.52|2831.52|0
1642422050000|2022-01-17 12:20:50|2831.88|2831.88|2831.74|2831.74|2831.88|2831.88|2831.74|2831.74|0
1642422060000|2022-01-17 12:21:00|2831.87|2831.87|2831.87|2831.87|2831.87|2831.87|2831.87|2831.87|0
1642422070000|2022-01-17 12:21:10|2831.93|2831.93|2831.93|2831.93|2831.93|2831.93|2831.93|2831.93|0
1642422100000|2022-01-17 12:21:40|2831.27|2831.27|2830.12|2830.12|2831.4|2831.4|2829.98|2829.98|0
1642422110000|2022-01-17 12:21:50|2830.25|2830.25|2830.25|2830.25|2830.25|2830.25|2830.25|2830.25|0
1642422120000|2022-01-17 12:22:00|2830.13|2830.13|2829.58|2829.58|2830.13|2830.13|2829.52|2829.52|0
1642422130000|2022-01-17 12:22:10|2829.5|2829.5|2829.29|2829.29|2829.5|2829.5|2829.29|2829.29|0
1642422140000|2022-01-17 12:22:20|2829.16|2829.16|2828.8|2828.8|2829.16|2829.16|2828.8|2828.8|0
1642422160000|2022-01-17 12:22:40|2828.75|2828.75|2828.75|2828.75|2828.75|2828.75|2828.75|2828.75|0
1642422190000|2022-01-17 12:23:10|2829.03|2829.03|2829.03|2829.03|2829.03|2829.03|2829.03|2829.03|0
1642422220000|2022-01-17 12:23:40|2828.71|2828.71|2828.71|2828.71|2828.71|2828.71|2828.71|2828.71|0
1642422250000|2022-01-17 12:24:10|2828.55|2828.55|2828.55|2828.55|2828.55|2828.55|2828.55|2828.55|0
1642422270000|2022-01-17 12:24:30|2828.71|2828.71|2828.71|2828.71|2828.71|2828.71|2828.71|2828.71|0
1642422280000|2022-01-17 12:24:40|2828.78|2828.78|2828.71|2828.71|2828.78|2828.78|2828.71|2828.71|0
1642422290000|2022-01-17 12:24:50|2828.87|2828.87|2828.87|2828.87|2828.87|2828.87|2828.87|2828.87|0
1642422310000|2022-01-17 12:25:10|2829|2829|2829|2829|2829|2829|2829|2829|0
1642422330000|2022-01-17 12:25:30|2828.73|2828.73|2828.79|2828.79|2829|2829|2828.73|2828.73|0
1642422340000|2022-01-17 12:25:40|2828.73|2828.73|2828.67|2828.67|2828.73|2828.73|2828.67|2828.67|0
1642422350000|2022-01-17 12:25:50|2828.79|2828.79|2828.92|2828.92|2828.92|2828.92|2828.79|2828.79|0
1642422380000|2022-01-17 12:26:20|2829.31|2829.31|2829.24|2829.24|2829.31|2829.31|2829.24|2829.24|0
1642422410000|2022-01-17 12:26:50|2829.11|2829.11|2829.15|2829.15|2829.22|2829.22|2829.11|2829.11|0
1642422420000|2022-01-17 12:27:00|2828.93|2828.93|2828.93|2828.93|2828.93|2828.93|2828.93|2828.93|0
1642422430000|2022-01-17 12:27:10|2829.01|2829.01|2829.41|2829.41|2829.41|2829.41|2829.01|2829.01|0
1642422440000|2022-01-17 12:27:20|2829.27|2829.27|2829.27|2829.27|2829.27|2829.27|2829.27|2829.27|0
1642422470000|2022-01-17 12:27:50|2829.61|2829.61|2829.61|2829.61|2829.61|2829.61|2829.61|2829.61|0
1642422530000|2022-01-17 12:28:50|2829.73|2829.73|2829.85|2829.85|2829.85|2829.85|2829.73|2829.73|0
1642422540000|2022-01-17 12:29:00|2829.75|2829.75|2829.75|2829.75|2829.75|2829.75|2829.75|2829.75|0
1642422560000|2022-01-17 12:29:20|2829.88|2829.88|2829.88|2829.88|2829.88|2829.88|2829.88|2829.88|0
1642422580000|2022-01-17 12:29:40|2829.81|2829.81|2829.73|2829.73|2829.81|2829.81|2829.73|2829.73|0
1642422590000|2022-01-17 12:29:50|2829.62|2829.62|2829.14|2829.14|2829.62|2829.62|2829.14|2829.14|0
1642422600000|2022-01-17 12:30:00|2828.93|2828.93|2828.65|2828.65|2829|2829|2828.65|2828.65|0
1642422610000|2022-01-17 12:30:10|2828.51|2828.51|2828.51|2828.51|2828.51|2828.51|2828.51|2828.51|0
1642422620000|2022-01-17 12:30:20|2828.64|2828.64|2828.57|2828.57|2828.64|2828.64|2828.37|2828.37|0
1642422630000|2022-01-17 12:30:30|2828.7|2828.7|2828.57|2828.57|2828.7|2828.7|2828.57|2828.57|0
1642422650000|2022-01-17 12:30:50|2828.42|2828.42|2828.11|2828.11|2828.42|2828.42|2828.11|2828.11|0
1642422660000|2022-01-17 12:31:00|2828.03|2828.03|2828.03|2828.03|2828.03|2828.03|2828.03|2828.03|0
1642422670000|2022-01-17 12:31:10|2827.95|2827.95|2827.95|2827.95|2827.95|2827.95|2827.95|2827.95|0
1642422680000|2022-01-17 12:31:20|2827.89|2827.89|2827.66|2827.66|2827.89|2827.89|2827.66|2827.66|0
1642422710000|2022-01-17 12:31:50|2827.59|2827.59|2827.59|2827.59|2827.59|2827.59|2827.59|2827.59|0
1642422720000|2022-01-17 12:32:00|2827.97|2827.97|2827.6|2827.6|2827.97|2827.97|2827.6|2827.6|0
1642422730000|2022-01-17 12:32:10|2827.48|2827.48|2827.48|2827.48|2827.48|2827.48|2827.48|2827.48|0
1642422780000|2022-01-17 12:33:00|2827.41|2827.41|2827.41|2827.41|2827.41|2827.41|2827.41|2827.41|0
1642422800000|2022-01-17 12:33:20|2827.28|2827.28|2827.07|2827.07|2827.28|2827.28|2827.07|2827.07|0
1642422810000|2022-01-17 12:33:30|2827|2827|2826.68|2826.68|2827|2827|2826.68|2826.68|0
1642422820000|2022-01-17 12:33:40|2826.62|2826.62|2826.74|2826.74|2826.74|2826.74|2826.62|2826.62|0
1642422830000|2022-01-17 12:33:50|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|0
1642422840000|2022-01-17 12:34:00|2826.55|2826.55|2826.49|2826.49|2826.55|2826.55|2826.49|2826.49|0
1642422860000|2022-01-17 12:34:20|2826.45|2826.45|2826.45|2826.45|2826.45|2826.45|2826.45|2826.45|0
1642422870000|2022-01-17 12:34:30|2826.21|2826.21|2826.44|2826.44|2826.44|2826.44|2826.21|2826.21|0
1642422910000|2022-01-17 12:35:10|2826.58|2826.58|2826.58|2826.58|2826.58|2826.58|2826.58|2826.58|0
1642422920000|2022-01-17 12:35:20|2826.74|2826.74|2826.74|2826.74|2826.74|2826.74|2826.74|2826.74|0
1642422940000|2022-01-17 12:35:40|2826.6|2826.6|2826.92|2826.92|2826.92|2826.92|2826.53|2826.53|0
1642422950000|2022-01-17 12:35:50|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|0
1642422960000|2022-01-17 12:36:00|2827.02|2827.02|2827.18|2827.18|2827.18|2827.18|2827.02|2827.02|0
1642423040000|2022-01-17 12:37:20|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|0
1642423060000|2022-01-17 12:37:40|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|0
1642423090000|2022-01-17 12:38:10|2827.28|2827.28|2827.28|2827.28|2827.28|2827.28|2827.28|2827.28|0
1642423100000|2022-01-17 12:38:20|2827.44|2827.44|2827.44|2827.44|2827.44|2827.44|2827.44|2827.44|0
1642423110000|2022-01-17 12:38:30|2827.72|2827.72|2827.65|2827.65|2827.72|2827.72|2827.65|2827.65|0
1642423120000|2022-01-17 12:38:40|2827.52|2827.52|2827.52|2827.52|2827.52|2827.52|2827.52|2827.52|0
1642423130000|2022-01-17 12:38:50|2827.68|2827.68|2827.31|2827.31|2827.68|2827.68|2827.25|2827.25|0
1642423140000|2022-01-17 12:39:00|2827.19|2827.19|2827.19|2827.19|2827.19|2827.19|2827.19|2827.19|0
1642423160000|2022-01-17 12:39:20|2827.26|2827.26|2827.26|2827.26|2827.26|2827.26|2827.26|2827.26|0
1642423180000|2022-01-17 12:39:40|2827.39|2827.39|2827.39|2827.39|2827.39|2827.39|2827.39|2827.39|0
1642423200000|2022-01-17 12:40:00|2827.32|2827.32|2827.17|2827.17|2827.32|2827.32|2827.17|2827.17|0
1642423210000|2022-01-17 12:40:10|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|0
1642423230000|2022-01-17 12:40:30|2827.04|2827.04|2827.04|2827.04|2827.04|2827.04|2827.04|2827.04|0
1642423240000|2022-01-17 12:40:40|2827.32|2827.32|2827.32|2827.32|2827.32|2827.32|2827.32|2827.32|0
1642423250000|2022-01-17 12:40:50|2827.1|2827.1|2827.1|2827.1|2827.1|2827.1|2827.1|2827.1|0
1642423260000|2022-01-17 12:41:00|2826.84|2826.84|2826.77|2826.77|2826.84|2826.84|2826.77|2826.77|0
1642423270000|2022-01-17 12:41:10|2826.71|2826.71|2826.91|2826.91|2826.91|2826.91|2826.65|2826.65|0
1642423290000|2022-01-17 12:41:30|2826.76|2826.76|2826.49|2826.49|2826.76|2826.76|2826.49|2826.49|0
1642423320000|2022-01-17 12:42:00|2826.02|2826.02|2825.93|2825.93|2826.08|2826.08|2825.93|2825.93|0
1642423370000|2022-01-17 12:42:50|2826.08|2826.08|2826.08|2826.08|2826.08|2826.08|2826.08|2826.08|0
1642423380000|2022-01-17 12:43:00|2826.24|2826.24|2826.24|2826.24|2826.24|2826.24|2826.24|2826.24|0
1642423390000|2022-01-17 12:43:10|2826.12|2826.12|2826.12|2826.12|2826.12|2826.12|2826.12|2826.12|0
1642423420000|2022-01-17 12:43:40|2826.05|2826.05|2826.08|2826.08|2826.08|2826.08|2826.01|2826.01|0
1642423430000|2022-01-17 12:43:50|2826.14|2826.14|2826.14|2826.14|2826.14|2826.14|2826.14|2826.14|0
1642423440000|2022-01-17 12:44:00|2826.21|2826.21|2826.27|2826.27|2826.27|2826.27|2826.21|2826.21|0
1642423450000|2022-01-17 12:44:10|2826.14|2826.14|2825.71|2825.71|2826.14|2826.14|2825.71|2825.71|0
1642423460000|2022-01-17 12:44:20|2825.66|2825.66|2825.5|2825.5|2825.66|2825.66|2825.5|2825.5|0
1642423480000|2022-01-17 12:44:40|2825.39|2825.39|2825.27|2825.27|2825.39|2825.39|2825.27|2825.27|0
1642423500000|2022-01-17 12:45:00|2825.16|2825.16|2825.16|2825.16|2825.16|2825.16|2825.16|2825.16|0
1642423510000|2022-01-17 12:45:10|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|0
1642423520000|2022-01-17 12:45:20|2825.11|2825.11|2825.11|2825.11|2825.11|2825.11|2825.11|2825.11|0
1642423530000|2022-01-17 12:45:30|2825.27|2825.27|2825.88|2825.88|2825.96|2825.96|2825.27|2825.27|0
1642423540000|2022-01-17 12:45:40|2825.8|2825.8|2825.88|2825.88|2825.92|2825.92|2825.8|2825.8|0
1642423550000|2022-01-17 12:45:50|2826.2|2826.2|2826.12|2826.12|2826.2|2826.2|2826.12|2826.12|0
1642423560000|2022-01-17 12:46:00|2825.85|2825.85|2826.01|2826.01|2826.01|2826.01|2825.85|2825.85|0
1642423580000|2022-01-17 12:46:20|2826.16|2826.16|2826.4|2826.4|2826.4|2826.4|2826.16|2826.16|0
1642423590000|2022-01-17 12:46:30|2826.36|2826.36|2826.29|2826.29|2826.36|2826.36|2826.29|2826.29|0
1642423600000|2022-01-17 12:46:40|2826.37|2826.37|2826.37|2826.37|2826.37|2826.37|2826.37|2826.37|0
1642423610000|2022-01-17 12:46:50|2826.48|2826.48|2826.11|2826.11|2826.48|2826.48|2825.97|2825.97|0
1642423620000|2022-01-17 12:47:00|2826.03|2826.03|2826.65|2826.65|2826.65|2826.65|2826.03|2826.03|0
1642423630000|2022-01-17 12:47:10|2826.49|2826.49|2826.62|2826.62|2826.81|2826.81|2826.49|2826.49|0
1642423640000|2022-01-17 12:47:20|2826.74|2826.74|2826.74|2826.74|2826.74|2826.74|2826.74|2826.74|0
1642423680000|2022-01-17 12:48:00|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|0
1642423700000|2022-01-17 12:48:20|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|0
1642423720000|2022-01-17 12:48:40|2826.96|2826.96|2827.04|2827.04|2827.04|2827.04|2826.96|2826.96|0
1642423740000|2022-01-17 12:49:00|2826.72|2826.72|2826.7|2826.7|2826.85|2826.85|2826.7|2826.7|0
1642423780000|2022-01-17 12:49:40|2826.81|2826.81|2827.03|2827.03|2827.03|2827.03|2826.81|2826.81|0
1642423790000|2022-01-17 12:49:50|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|0
1642423800000|2022-01-17 12:50:00|2827.57|2827.57|2827.86|2827.86|2827.86|2827.86|2827.57|2827.57|0
1642423810000|2022-01-17 12:50:10|2827.98|2827.98|2828.09|2828.09|2828.09|2828.09|2827.92|2827.92|0
1642423820000|2022-01-17 12:50:20|2827.97|2827.97|2827.57|2827.57|2827.97|2827.97|2827.57|2827.57|0
1642423830000|2022-01-17 12:50:30|2827.71|2827.71|2827.71|2827.71|2827.71|2827.71|2827.71|2827.71|0
1642423840000|2022-01-17 12:50:40|2827.63|2827.63|2827.63|2827.63|2827.63|2827.63|2827.63|2827.63|0
1642423860000|2022-01-17 12:51:00|2827.31|2827.31|2827.31|2827.31|2827.31|2827.31|2827.31|2827.31|0
1642423890000|2022-01-17 12:51:30|2827.47|2827.47|2827.72|2827.72|2827.72|2827.72|2827.43|2827.43|0
1642423910000|2022-01-17 12:51:50|2827.79|2827.79|2827.6|2827.6|2827.79|2827.79|2827.6|2827.6|0
1642423930000|2022-01-17 12:52:10|2827.37|2827.37|2827.37|2827.37|2827.37|2827.37|2827.37|2827.37|0
1642423980000|2022-01-17 12:53:00|2827.23|2827.23|2826.87|2826.87|2827.23|2827.23|2826.87|2826.87|0
1642423990000|2022-01-17 12:53:10|2826.8|2826.8|2826.8|2826.8|2826.8|2826.8|2826.8|2826.8|0
1642424000000|2022-01-17 12:53:20|2826.53|2826.53|2826.41|2826.41|2826.53|2826.53|2826.41|2826.41|0
1642424010000|2022-01-17 12:53:30|2826.35|2826.35|2826.03|2826.03|2826.35|2826.35|2826.03|2826.03|0
1642424020000|2022-01-17 12:53:40|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|0
1642424030000|2022-01-17 12:53:50|2825.78|2825.78|2825.78|2825.78|2825.78|2825.78|2825.78|2825.78|0
1642424040000|2022-01-17 12:54:00|2825.62|2825.62|2825.27|2825.27|2825.62|2825.62|2825.12|2825.12|0
1642424050000|2022-01-17 12:54:10|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|0
1642424060000|2022-01-17 12:54:20|2825.26|2825.26|2825.12|2825.12|2825.26|2825.26|2825.12|2825.12|0
1642424070000|2022-01-17 12:54:30|2825|2825|2825|2825|2825|2825|2825|2825|0
1642424080000|2022-01-17 12:54:40|2825.14|2825.14|2825.06|2825.06|2825.14|2825.14|2825.06|2825.06|0
1642424120000|2022-01-17 12:55:20|2825.02|2825.02|2825.02|2825.02|2825.02|2825.02|2825.02|2825.02|0
1642424160000|2022-01-17 12:56:00|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|0
1642424200000|2022-01-17 12:56:40|2825.02|2825.02|2825.02|2825.02|2825.02|2825.02|2825.02|2825.02|0
1642424210000|2022-01-17 12:56:50|2824.91|2824.91|2824.91|2824.91|2824.91|2824.91|2824.91|2824.91|0
1642424220000|2022-01-17 12:57:00|2824.83|2824.83|2824.83|2824.83|2824.83|2824.83|2824.83|2824.83|0
1642424260000|2022-01-17 12:57:40|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|0
1642424270000|2022-01-17 12:57:50|2824.74|2824.74|2824.78|2824.78|2824.9|2824.9|2824.74|2824.74|0
1642424280000|2022-01-17 12:58:00|2824.9|2824.9|2824.79|2824.79|2824.9|2824.9|2824.79|2824.79|0
1642424290000|2022-01-17 12:58:10|2824.9|2824.9|2824.9|2824.9|2824.9|2824.9|2824.9|2824.9|0
1642424310000|2022-01-17 12:58:30|2825.02|2825.02|2825.4|2825.4|2825.47|2825.47|2825.02|2825.02|0
1642424320000|2022-01-17 12:58:40|2825.65|2825.65|2825.58|2825.58|2825.65|2825.65|2825.58|2825.58|0
1642424330000|2022-01-17 12:58:50|2825.42|2825.42|2825.42|2825.42|2825.42|2825.42|2825.42|2825.42|0
1642424360000|2022-01-17 12:59:20|2825.2|2825.2|2825.2|2825.2|2825.2|2825.2|2825.2|2825.2|0
1642424370000|2022-01-17 12:59:30|2825.08|2825.08|2825.45|2825.45|2825.45|2825.45|2825.08|2825.08|0
1642424380000|2022-01-17 12:59:40|2825.52|2825.52|2825.45|2825.45|2825.52|2825.52|2825.45|2825.45|0
1642424410000|2022-01-17 13:00:10|2825.69|2825.69|2825.81|2825.81|2825.81|2825.81|2825.69|2825.69|0
1642424440000|2022-01-17 13:00:40|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|0
1642424450000|2022-01-17 13:00:50|2825.72|2825.72|2825.48|2825.48|2825.72|2825.72|2825.48|2825.48|0
1642424460000|2022-01-17 13:01:00|2825|2825|2825|2825|2825|2825|2825|2825|0
1642424470000|2022-01-17 13:01:10|2824.93|2824.93|2824.78|2824.78|2824.93|2824.93|2824.78|2824.78|0
1642424500000|2022-01-17 13:01:40|2824.67|2824.67|2824.45|2824.45|2824.67|2824.67|2824.45|2824.45|0
1642424520000|2022-01-17 13:02:00|2824.57|2824.57|2824.51|2824.51|2824.57|2824.57|2824.46|2824.46|0
1642424540000|2022-01-17 13:02:20|2824.25|2824.25|2824.25|2824.25|2824.25|2824.25|2824.25|2824.25|0
1642424550000|2022-01-17 13:02:30|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|0
1642424570000|2022-01-17 13:02:50|2824.31|2824.31|2824.31|2824.31|2824.31|2824.31|2824.31|2824.31|0
1642424580000|2022-01-17 13:03:00|2824.16|2824.16|2824.3|2824.3|2824.3|2824.3|2824.16|2824.16|0
1642424590000|2022-01-17 13:03:10|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|0
1642424600000|2022-01-17 13:03:20|2824.36|2824.36|2824.19|2824.19|2824.49|2824.49|2824.19|2824.19|0
1642424630000|2022-01-17 13:03:50|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|0
1642424640000|2022-01-17 13:04:00|2824.12|2824.12|2824.2|2824.2|2824.2|2824.2|2824.12|2824.12|0
1642424670000|2022-01-17 13:04:30|2824.13|2824.13|2824.13|2824.13|2824.13|2824.13|2824.13|2824.13|0
1642424680000|2022-01-17 13:04:40|2824.02|2824.02|2824.02|2824.02|2824.02|2824.02|2824.02|2824.02|0
1642424690000|2022-01-17 13:04:50|2823.9|2823.9|2823.86|2823.86|2823.9|2823.9|2823.86|2823.86|0
1642424700000|2022-01-17 13:05:00|2823.78|2823.78|2823.93|2823.93|2823.93|2823.93|2823.78|2823.78|0
1642424710000|2022-01-17 13:05:10|2823.77|2823.77|2823.57|2823.57|2823.77|2823.77|2823.57|2823.57|0
1642424720000|2022-01-17 13:05:20|2823.35|2823.35|2823.21|2823.21|2823.35|2823.35|2823.21|2823.21|0
1642424730000|2022-01-17 13:05:30|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|0
1642424740000|2022-01-17 13:05:40|2823.08|2823.08|2823.08|2823.08|2823.08|2823.08|2823.08|2823.08|0
1642424770000|2022-01-17 13:06:10|2822.55|2822.55|2822.32|2822.32|2822.61|2822.61|2822.32|2822.32|0
1642424780000|2022-01-17 13:06:20|2822.25|2822.25|2822.22|2822.22|2822.28|2822.28|2822.22|2822.22|0
1642424790000|2022-01-17 13:06:30|2822.29|2822.29|2822.22|2822.22|2822.29|2822.29|2822.22|2822.22|0
1642424800000|2022-01-17 13:06:40|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|0
1642424810000|2022-01-17 13:06:50|2822.14|2822.14|2822.18|2822.18|2822.18|2822.18|2822.14|2822.14|0
1642424860000|2022-01-17 13:07:40|2822.05|2822.05|2821.93|2821.93|2822.05|2822.05|2821.93|2821.93|0
1642424890000|2022-01-17 13:08:10|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|0
1642424900000|2022-01-17 13:08:20|2821.72|2821.72|2821.6|2821.6|2821.72|2821.72|2821.6|2821.6|0
1642424920000|2022-01-17 13:08:40|2821.72|2821.72|2821.72|2821.72|2821.72|2821.72|2821.72|2821.72|0
1642424940000|2022-01-17 13:09:00|2821.62|2821.62|2821.62|2821.62|2821.62|2821.62|2821.62|2821.62|0
1642424980000|2022-01-17 13:09:40|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|0
1642425000000|2022-01-17 13:10:00|2821.82|2821.82|2821.86|2821.86|2821.86|2821.86|2821.82|2821.82|0
1642425030000|2022-01-17 13:10:30|2821.79|2821.79|2821.72|2821.72|2821.79|2821.79|2821.72|2821.72|0
1642425040000|2022-01-17 13:10:40|2821.59|2821.59|2821.32|2821.32|2821.59|2821.59|2821.32|2821.32|0
1642425050000|2022-01-17 13:10:50|2821.21|2821.21|2821.15|2821.15|2821.28|2821.28|2821.15|2821.15|0
1642425060000|2022-01-17 13:11:00|2820.97|2820.97|2820.95|2820.95|2821.1|2821.1|2820.95|2820.95|0
1642425070000|2022-01-17 13:11:10|2821.08|2821.08|2821.08|2821.08|2821.08|2821.08|2821.08|2821.08|0
1642425080000|2022-01-17 13:11:20|2821.15|2821.15|2821.15|2821.15|2821.15|2821.15|2821.15|2821.15|0
1642425110000|2022-01-17 13:11:50|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|0
1642425120000|2022-01-17 13:12:00|2821.35|2821.35|2821.35|2821.35|2821.35|2821.35|2821.35|2821.35|0
1642425130000|2022-01-17 13:12:10|2821.19|2821.19|2821.06|2821.06|2821.19|2821.19|2821.06|2821.06|0
1642425140000|2022-01-17 13:12:20|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|0
1642425190000|2022-01-17 13:13:10|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|0
1642425210000|2022-01-17 13:13:30|2820.9|2820.9|2821.41|2821.41|2821.41|2821.41|2820.9|2820.9|0
1642425230000|2022-01-17 13:13:50|2821.48|2821.48|2821.55|2821.55|2821.55|2821.55|2821.48|2821.48|0
1642425280000|2022-01-17 13:14:40|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|0
1642425290000|2022-01-17 13:14:50|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|0
1642425300000|2022-01-17 13:15:00|2821.43|2821.43|2821.32|2821.32|2821.43|2821.43|2821.32|2821.32|0
1642425320000|2022-01-17 13:15:20|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|0
1642425360000|2022-01-17 13:16:00|2821.14|2821.14|2820.69|2820.69|2821.14|2821.14|2820.69|2820.69|0
1642425410000|2022-01-17 13:16:50|2820.76|2820.76|2820.83|2820.83|2820.83|2820.83|2820.76|2820.76|0
1642425440000|2022-01-17 13:17:20|2821.04|2821.04|2820.68|2820.68|2821.04|2821.04|2820.68|2820.68|0
1642425450000|2022-01-17 13:17:30|2820.8|2820.8|2820.8|2820.8|2820.8|2820.8|2820.8|2820.8|0
1642425460000|2022-01-17 13:17:40|2820.91|2820.91|2820.91|2820.91|2820.91|2820.91|2820.91|2820.91|0
1642425470000|2022-01-17 13:17:50|2820.77|2820.77|2820.65|2820.65|2820.77|2820.77|2820.65|2820.65|0
1642425500000|2022-01-17 13:18:20|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|2820.52|2820.52|0
1642425520000|2022-01-17 13:18:40|2820.55|2820.55|2820.55|2820.55|2820.55|2820.55|2820.55|2820.55|0
1642425540000|2022-01-17 13:19:00|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|0
1642425550000|2022-01-17 13:19:10|2820.43|2820.43|2820.54|2820.54|2820.54|2820.54|2820.43|2820.43|0
1642425560000|2022-01-17 13:19:20|2820.42|2820.42|2820.42|2820.42|2820.42|2820.42|2820.42|2820.42|0
1642425610000|2022-01-17 13:20:10|2820.29|2820.29|2820.29|2820.29|2820.29|2820.29|2820.29|2820.29|0
1642425630000|2022-01-17 13:20:30|2820.18|2820.18|2820.18|2820.18|2820.25|2820.25|2820.1|2820.1|0
1642425640000|2022-01-17 13:20:40|2820.3|2820.3|2820.3|2820.3|2820.3|2820.3|2820.3|2820.3|0
1642425650000|2022-01-17 13:20:50|2820.06|2820.06|2819.99|2819.99|2820.06|2820.06|2819.99|2819.99|0
1642425660000|2022-01-17 13:21:00|2820.12|2820.12|2820.53|2820.53|2820.72|2820.72|2820.12|2820.12|0
1642425700000|2022-01-17 13:21:40|2820.66|2820.66|2820.53|2820.53|2820.66|2820.66|2820.53|2820.53|0
1642425720000|2022-01-17 13:22:00|2820.3|2820.3|2820.43|2820.43|2820.43|2820.43|2820.17|2820.17|0
1642425740000|2022-01-17 13:22:20|2820.46|2820.46|2820.3|2820.3|2820.46|2820.46|2820.3|2820.3|0
1642425750000|2022-01-17 13:22:30|2820.43|2820.43|2820.43|2820.43|2820.43|2820.43|2820.43|2820.43|0
1642425770000|2022-01-17 13:22:50|2820.56|2820.56|2820.43|2820.43|2820.56|2820.56|2820.43|2820.43|0
1642425780000|2022-01-17 13:23:00|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|0
1642425790000|2022-01-17 13:23:10|2820.39|2820.39|2820.93|2820.93|2820.93|2820.93|2820.39|2820.39|0
1642425800000|2022-01-17 13:23:20|2820.9|2820.9|2821.09|2821.09|2821.09|2821.09|2820.9|2820.9|0
1642425810000|2022-01-17 13:23:30|2821.02|2821.02|2821.02|2821.02|2821.02|2821.02|2821.02|2821.02|0
1642425830000|2022-01-17 13:23:50|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|0
1642425850000|2022-01-17 13:24:10|2820.87|2820.87|2820.87|2820.87|2820.87|2820.87|2820.8|2820.8|0
1642425900000|2022-01-17 13:25:00|2821.13|2821.13|2821.24|2821.24|2821.24|2821.24|2821.13|2821.13|0
1642425910000|2022-01-17 13:25:10|2821.4|2821.4|2821.67|2821.67|2821.74|2821.74|2821.4|2821.4|0
1642425930000|2022-01-17 13:25:30|2821.82|2821.82|2821.93|2821.93|2821.93|2821.93|2821.82|2821.82|0
1642425940000|2022-01-17 13:25:40|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|0
1642425950000|2022-01-17 13:25:50|2821.69|2821.69|2821.47|2821.47|2821.69|2821.69|2821.47|2821.47|0
1642425960000|2022-01-17 13:26:00|2821.35|2821.35|2821.22|2821.22|2821.35|2821.35|2821.22|2821.22|0
1642425970000|2022-01-17 13:26:10|2821.29|2821.29|2821.22|2821.22|2821.29|2821.29|2821.22|2821.22|0
1642426000000|2022-01-17 13:26:40|2821.33|2821.33|2821.01|2821.01|2821.33|2821.33|2821.01|2821.01|0
1642426010000|2022-01-17 13:26:50|2820.87|2820.87|2821.19|2821.19|2821.19|2821.19|2820.87|2820.87|0
1642426050000|2022-01-17 13:27:30|2821.3|2821.3|2821.3|2821.3|2821.3|2821.3|2821.3|2821.3|0
1642426060000|2022-01-17 13:27:40|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|0
1642426090000|2022-01-17 13:28:10|2821.02|2821.02|2820.89|2820.89|2821.02|2821.02|2820.89|2820.89|0
1642426100000|2022-01-17 13:28:20|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|0
1642426110000|2022-01-17 13:28:30|2820.89|2820.89|2820.73|2820.73|2820.89|2820.89|2820.73|2820.73|0
1642426120000|2022-01-17 13:28:40|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|0
1642426140000|2022-01-17 13:29:00|2820.95|2820.95|2820.94|2820.94|2820.95|2820.95|2820.88|2820.88|0
1642426180000|2022-01-17 13:29:40|2821|2821|2821.07|2821.07|2821.07|2821.07|2821|2821|0
1642426220000|2022-01-17 13:30:20|2820.87|2820.87|2820.87|2820.87|2820.87|2820.87|2820.87|2820.87|0
1642426260000|2022-01-17 13:31:00|2820.63|2820.63|2820.74|2820.74|2820.74|2820.74|2820.63|2820.63|0
1642426280000|2022-01-17 13:31:20|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|0
1642426310000|2022-01-17 13:31:50|2820.73|2820.73|2820.86|2820.86|2820.86|2820.86|2820.73|2820.73|0
1642426350000|2022-01-17 13:32:30|2820.83|2820.83|2820.96|2820.96|2821.07|2821.07|2820.83|2820.83|0
1642426360000|2022-01-17 13:32:40|2820.48|2820.48|2820.17|2820.17|2820.48|2820.48|2820.17|2820.17|0
1642426380000|2022-01-17 13:33:00|2820.05|2820.05|2820.05|2820.05|2820.05|2820.05|2820.05|2820.05|0
1642426410000|2022-01-17 13:33:30|2819.28|2819.28|2819.28|2819.28|2819.28|2819.28|2819.28|2819.28|0
1642426440000|2022-01-17 13:34:00|2819.42|2819.42|2819.28|2819.28|2819.42|2819.42|2819.28|2819.28|0
1642426470000|2022-01-17 13:34:30|2819.16|2819.16|2819.16|2819.16|2819.16|2819.16|2819.16|2819.16|0
1642426480000|2022-01-17 13:34:40|2819.08|2819.08|2818.89|2818.89|2819.08|2819.08|2818.85|2818.85|0
1642426490000|2022-01-17 13:34:50|2818.77|2818.77|2818.85|2818.85|2818.85|2818.85|2818.72|2818.72|0
1642426500000|2022-01-17 13:35:00|2818.92|2818.92|2818.71|2818.71|2818.92|2818.92|2818.71|2818.71|0
1642426510000|2022-01-17 13:35:10|2818.78|2818.78|2818.78|2818.78|2818.78|2818.78|2818.78|2818.78|0
1642426550000|2022-01-17 13:35:50|2818.82|2818.82|2818.82|2818.82|2818.82|2818.82|2818.82|2818.82|0
1642426560000|2022-01-17 13:36:00|2818.75|2818.75|2818.75|2818.75|2818.89|2818.89|2818.75|2818.75|0
1642426570000|2022-01-17 13:36:10|2818.82|2818.82|2818.82|2818.82|2818.82|2818.82|2818.82|2818.82|0
1642426590000|2022-01-17 13:36:30|2818.9|2818.9|2818.91|2818.91|2819.11|2819.11|2818.9|2818.9|0
1642426610000|2022-01-17 13:36:50|2818.83|2818.83|2818.91|2818.91|2818.91|2818.91|2818.83|2818.83|0
1642426640000|2022-01-17 13:37:20|2819.05|2819.05|2819.05|2819.05|2819.05|2819.05|2819.05|2819.05|0
1642426660000|2022-01-17 13:37:40|2819.29|2819.29|2819.08|2819.08|2819.29|2819.29|2818.85|2818.85|0
1642426670000|2022-01-17 13:37:50|2819.16|2819.16|2819.24|2819.24|2819.24|2819.24|2819.16|2819.16|0
1642426680000|2022-01-17 13:38:00|2819.12|2819.12|2818.73|2818.73|2819.12|2819.12|2818.73|2818.73|0
1642426690000|2022-01-17 13:38:10|2818.58|2818.58|2818.58|2818.58|2818.58|2818.58|2818.58|2818.58|0
1642426710000|2022-01-17 13:38:30|2818.46|2818.46|2818.46|2818.46|2818.62|2818.62|2818.46|2818.46|0
1642426720000|2022-01-17 13:38:40|2818.59|2818.59|2818.85|2818.85|2818.85|2818.85|2818.59|2818.59|0
1642426770000|2022-01-17 13:39:30|2818.93|2818.93|2818.93|2818.93|2818.93|2818.93|2818.93|2818.93|0
1642426800000|2022-01-17 13:40:00|2818.85|2818.85|2818.85|2818.85|2818.85|2818.85|2818.85|2818.85|0
1642426810000|2022-01-17 13:40:10|2818.99|2818.99|2818.85|2818.85|2818.99|2818.99|2818.85|2818.85|0
1642426820000|2022-01-17 13:40:20|2818.81|2818.81|2818.96|2818.96|2818.96|2818.96|2818.81|2818.81|0
1642426840000|2022-01-17 13:40:40|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|0
1642426860000|2022-01-17 13:41:00|2818.88|2818.88|2818.74|2818.74|2818.88|2818.88|2818.74|2818.74|0
1642426870000|2022-01-17 13:41:10|2818.85|2818.85|2818.85|2818.85|2818.85|2818.85|2818.85|2818.85|0
1642426880000|2022-01-17 13:41:20|2818.97|2818.97|2819.59|2819.59|2819.59|2819.59|2818.97|2818.97|0
1642426890000|2022-01-17 13:41:30|2819.9|2819.9|2820.5|2820.5|2820.54|2820.54|2819.9|2819.9|0
1642426900000|2022-01-17 13:41:40|2820.58|2820.58|2820.58|2820.58|2820.58|2820.58|2820.58|2820.58|0
1642426910000|2022-01-17 13:41:50|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|0
1642426940000|2022-01-17 13:42:20|2820.58|2820.58|2820.58|2820.58|2820.58|2820.58|2820.58|2820.58|0
1642426950000|2022-01-17 13:42:30|2820.65|2820.65|2820.65|2820.65|2820.65|2820.65|2820.65|2820.65|0
1642426960000|2022-01-17 13:42:40|2820.58|2820.58|2820.58|2820.58|2820.58|2820.58|2820.58|2820.58|0
1642426970000|2022-01-17 13:42:50|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|0
1642426980000|2022-01-17 13:43:00|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|2820.73|2820.73|0
1642427010000|2022-01-17 13:43:30|2821.05|2821.05|2821.2|2821.2|2821.2|2821.2|2821.05|2821.05|0
1642427030000|2022-01-17 13:43:50|2821.27|2821.27|2822.62|2822.62|2822.62|2822.62|2821.27|2821.27|0
1642427040000|2022-01-17 13:44:00|2822.46|2822.46|2822.7|2822.7|2822.86|2822.86|2822.46|2822.46|0
1642427050000|2022-01-17 13:44:10|2822.54|2822.54|2822.62|2822.62|2822.69|2822.69|2822.54|2822.54|0
1642427100000|2022-01-17 13:45:00|2822.67|2822.67|2822.85|2822.85|2822.85|2822.85|2822.67|2822.67|0
1642427110000|2022-01-17 13:45:10|2822.92|2822.92|2822.9|2822.9|2822.92|2822.92|2822.74|2822.74|0
1642427120000|2022-01-17 13:45:20|2822.76|2822.76|2822.69|2822.69|2822.83|2822.83|2822.69|2822.69|0
1642427130000|2022-01-17 13:45:30|2822.74|2822.74|2822.74|2822.74|2822.74|2822.74|2822.74|2822.74|0
1642427140000|2022-01-17 13:45:40|2822.6|2822.6|2822.48|2822.48|2822.6|2822.6|2822.48|2822.48|0
1642427150000|2022-01-17 13:45:50|2822.54|2822.54|2822.67|2822.67|2822.67|2822.67|2822.54|2822.54|0
1642427160000|2022-01-17 13:46:00|2822.75|2822.75|2822.67|2822.67|2822.75|2822.75|2822.67|2822.67|0
1642427180000|2022-01-17 13:46:20|2822.73|2822.73|2822.79|2822.79|2822.79|2822.79|2822.73|2822.73|0
1642427190000|2022-01-17 13:46:30|2822.92|2822.92|2822.81|2822.81|2822.92|2822.92|2822.81|2822.81|0
1642427200000|2022-01-17 13:46:40|2822.74|2822.74|2822.74|2822.74|2822.74|2822.74|2822.74|2822.74|0
1642427210000|2022-01-17 13:46:50|2822.68|2822.68|2822.79|2822.79|2822.83|2822.83|2822.68|2822.68|0
1642427220000|2022-01-17 13:47:00|2822.6|2822.6|2822.38|2822.38|2822.67|2822.67|2822.38|2822.38|0
1642427230000|2022-01-17 13:47:10|2822.59|2822.59|2822.55|2822.55|2822.67|2822.67|2822.55|2822.55|0
1642427240000|2022-01-17 13:47:20|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|0
1642427260000|2022-01-17 13:47:40|2822.41|2822.41|2822.3|2822.3|2822.41|2822.41|2822.3|2822.3|0
1642427320000|2022-01-17 13:48:40|2822.37|2822.37|2822.41|2822.41|2822.51|2822.51|2822.37|2822.37|0
1642427340000|2022-01-17 13:49:00|2822.29|2822.29|2822.23|2822.23|2822.29|2822.29|2822.23|2822.23|0
1642427350000|2022-01-17 13:49:10|2822.29|2822.29|2822.48|2822.48|2822.48|2822.48|2822.29|2822.29|0
1642427360000|2022-01-17 13:49:20|2822.56|2822.56|2822.59|2822.59|2822.59|2822.59|2822.56|2822.56|0
1642427380000|2022-01-17 13:49:40|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|0
1642427400000|2022-01-17 13:50:00|2822.44|2822.44|2822.29|2822.29|2822.44|2822.44|2822.29|2822.29|0
1642427410000|2022-01-17 13:50:10|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|0
1642427440000|2022-01-17 13:50:40|2822.2|2822.2|2821.66|2821.66|2822.2|2822.2|2821.66|2821.66|0
1642427450000|2022-01-17 13:50:50|2821.52|2821.52|2821.26|2821.26|2821.52|2821.52|2821.26|2821.26|0
1642427460000|2022-01-17 13:51:00|2821.2|2821.2|2821|2821|2821.2|2821.2|2821|2821|0
1642427470000|2022-01-17 13:51:10|2820.84|2820.84|2820.61|2820.61|2820.84|2820.84|2820.61|2820.61|0
1642427500000|2022-01-17 13:51:40|2820.69|2820.69|2820.69|2820.69|2820.69|2820.69|2820.69|2820.69|0
1642427520000|2022-01-17 13:52:00|2820.73|2820.73|2820.59|2820.59|2820.73|2820.73|2820.59|2820.59|0
1642427530000|2022-01-17 13:52:10|2820.52|2820.52|2820.41|2820.41|2820.52|2820.52|2820.41|2820.41|0
1642427540000|2022-01-17 13:52:20|2820.54|2820.54|2820.59|2820.59|2820.59|2820.59|2820.32|2820.32|0
1642427550000|2022-01-17 13:52:30|2820.71|2820.71|2820.78|2820.78|2820.78|2820.78|2820.71|2820.71|0
1642427570000|2022-01-17 13:52:50|2820.84|2820.84|2820.99|2820.99|2821.15|2821.15|2820.84|2820.84|0
1642427590000|2022-01-17 13:53:10|2821.1|2821.1|2821.1|2821.1|2821.22|2821.22|2821.1|2821.1|0
1642427610000|2022-01-17 13:53:30|2821.18|2821.18|2821.14|2821.14|2821.18|2821.18|2820.94|2820.94|0
1642427640000|2022-01-17 13:54:00|2821.21|2821.21|2821.14|2821.14|2821.27|2821.27|2821.14|2821.14|0
1642427650000|2022-01-17 13:54:10|2821.01|2821.01|2820.7|2820.7|2821.01|2821.01|2820.7|2820.7|0
1642427660000|2022-01-17 13:54:20|2820.6|2820.6|2820.56|2820.56|2820.6|2820.6|2820.56|2820.56|0
1642427670000|2022-01-17 13:54:30|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|0
1642427690000|2022-01-17 13:54:50|2820.56|2820.56|2820.56|2820.56|2820.56|2820.56|2820.56|2820.56|0
1642427700000|2022-01-17 13:55:00|2820.49|2820.49|2820.21|2820.21|2820.49|2820.49|2820.21|2820.21|0
1642427710000|2022-01-17 13:55:10|2820.14|2820.14|2820.14|2820.14|2820.14|2820.14|2820.14|2820.14|0
1642427730000|2022-01-17 13:55:30|2820.27|2820.27|2819.9|2819.9|2820.27|2820.27|2819.9|2819.9|0
1642427740000|2022-01-17 13:55:40|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|0
1642427750000|2022-01-17 13:55:50|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|0
1642427760000|2022-01-17 13:56:00|2820.03|2820.03|2820.14|2820.14|2820.14|2820.14|2820.03|2820.03|0
1642427770000|2022-01-17 13:56:10|2819.82|2819.82|2820.43|2820.43|2820.43|2820.43|2819.82|2819.82|0
1642427780000|2022-01-17 13:56:20|2820.36|2820.36|2820.25|2820.25|2820.36|2820.36|2820.25|2820.25|0
1642427790000|2022-01-17 13:56:30|2820.1|2820.1|2819.97|2819.97|2820.1|2820.1|2819.97|2819.97|0
1642427800000|2022-01-17 13:56:40|2820.04|2820.04|2820.04|2820.04|2820.04|2820.04|2820.04|2820.04|0
1642427810000|2022-01-17 13:56:50|2820.1|2820.1|2819.88|2819.88|2820.1|2820.1|2819.74|2819.74|0
1642427820000|2022-01-17 13:57:00|2819.82|2819.82|2819.94|2819.94|2819.94|2819.94|2819.82|2819.82|0
1642427830000|2022-01-17 13:57:10|2819.75|2819.75|2819.43|2819.43|2819.75|2819.75|2819.43|2819.43|0
1642427840000|2022-01-17 13:57:20|2819.59|2819.59|2819.75|2819.75|2819.75|2819.75|2819.59|2819.59|0
1642427850000|2022-01-17 13:57:30|2819.64|2819.64|2819.64|2819.64|2819.64|2819.64|2819.64|2819.64|0
1642427860000|2022-01-17 13:57:40|2819.53|2819.53|2819.46|2819.46|2819.53|2819.53|2819.46|2819.46|0
1642427870000|2022-01-17 13:57:50|2819.4|2819.4|2819.4|2819.4|2819.4|2819.4|2819.4|2819.4|0
1642427890000|2022-01-17 13:58:10|2819.56|2819.56|2819.48|2819.48|2819.56|2819.56|2819.4|2819.4|0
1642427900000|2022-01-17 13:58:20|2819.17|2819.17|2818.97|2818.97|2819.24|2819.24|2818.97|2818.97|0
1642427910000|2022-01-17 13:58:30|2818.84|2818.84|2818.91|2818.91|2818.91|2818.91|2818.84|2818.84|0
1642427920000|2022-01-17 13:58:40|2819.03|2819.03|2818.99|2818.99|2819.03|2819.03|2818.99|2818.99|0
1642427930000|2022-01-17 13:58:50|2818.86|2818.86|2818.86|2818.86|2818.86|2818.86|2818.86|2818.86|0
1642427940000|2022-01-17 13:59:00|2818.79|2818.79|2818.68|2818.68|2818.79|2818.79|2818.68|2818.68|0
1642427950000|2022-01-17 13:59:10|2818.76|2818.76|2818.76|2818.76|2818.76|2818.76|2818.76|2818.76|0
1642427960000|2022-01-17 13:59:20|2818.44|2818.44|2818.26|2818.26|2818.44|2818.44|2818.26|2818.26|0
1642427970000|2022-01-17 13:59:30|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|0
1642427990000|2022-01-17 13:59:50|2818.3|2818.3|2818.54|2818.54|2818.54|2818.54|2818.28|2818.28|0
1642428000000|2022-01-17 14:00:00|2818.61|2818.61|2819.01|2819.01|2819.01|2819.01|2818.61|2818.61|0
1642428020000|2022-01-17 14:00:20|2819.17|2819.17|2819.01|2819.01|2819.17|2819.17|2819.01|2819.01|0
1642428030000|2022-01-17 14:00:30|2819.12|2819.12|2819.23|2819.23|2819.23|2819.23|2819.12|2819.12|0
1642428060000|2022-01-17 14:01:00|2819.09|2819.09|2819|2819|2819.09|2819.09|2818.93|2818.93|0
1642428120000|2022-01-17 14:02:00|2819.31|2819.31|2819.31|2819.31|2819.31|2819.31|2819.31|2819.31|0
1642428140000|2022-01-17 14:02:20|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|0
1642428160000|2022-01-17 14:02:40|2819.58|2819.58|2819.51|2819.51|2819.58|2819.58|2819.51|2819.51|0
1642428180000|2022-01-17 14:03:00|2819.66|2819.66|2819.66|2819.66|2819.66|2819.66|2819.66|2819.66|0
1642428190000|2022-01-17 14:03:10|2819.8|2819.8|2819.88|2819.88|2819.88|2819.88|2819.8|2819.8|0
1642428210000|2022-01-17 14:03:30|2819.94|2819.94|2819.94|2819.94|2819.94|2819.94|2819.94|2819.94|0
1642428230000|2022-01-17 14:03:50|2819.78|2819.78|2819.78|2819.78|2819.78|2819.78|2819.78|2819.78|0
1642428240000|2022-01-17 14:04:00|2819.63|2819.63|2819.79|2819.79|2819.79|2819.79|2819.63|2819.63|0
1642428250000|2022-01-17 14:04:10|2819.72|2819.72|2819.72|2819.72|2819.72|2819.72|2819.72|2819.72|0
1642428260000|2022-01-17 14:04:20|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|0
1642428270000|2022-01-17 14:04:30|2820.11|2820.11|2820.11|2820.11|2820.11|2820.11|2820.11|2820.11|0
1642428300000|2022-01-17 14:05:00|2820.19|2820.19|2820.26|2820.26|2820.34|2820.34|2820.19|2820.19|0
1642428310000|2022-01-17 14:05:10|2820.32|2820.32|2820.32|2820.32|2820.32|2820.32|2820.32|2820.32|0
1642428340000|2022-01-17 14:05:40|2820.29|2820.29|2820.29|2820.29|2820.29|2820.29|2820.29|2820.29|0
1642428390000|2022-01-17 14:06:30|2820.22|2820.22|2820.22|2820.22|2820.22|2820.22|2820.22|2820.22|0
1642428410000|2022-01-17 14:06:50|2820.15|2820.15|2820.22|2820.22|2820.22|2820.22|2820.08|2820.08|0
1642428420000|2022-01-17 14:07:00|2820.33|2820.33|2820.33|2820.33|2820.33|2820.33|2820.33|2820.33|0
1642428430000|2022-01-17 14:07:10|2820.21|2820.21|2819.93|2819.93|2820.21|2820.21|2819.93|2819.93|0
1642428440000|2022-01-17 14:07:20|2819.79|2819.79|2819.79|2819.79|2819.79|2819.79|2819.79|2819.79|0
1642428470000|2022-01-17 14:07:50|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|0
1642428480000|2022-01-17 14:08:00|2819.59|2819.59|2820.05|2820.05|2820.05|2820.05|2819.59|2819.59|0
1642428490000|2022-01-17 14:08:10|2819.97|2819.97|2819.97|2819.97|2819.97|2819.97|2819.97|2819.97|0
1642428510000|2022-01-17 14:08:30|2819.82|2819.82|2819.82|2819.82|2819.82|2819.82|2819.82|2819.82|0
1642428520000|2022-01-17 14:08:40|2819.76|2819.76|2819.76|2819.76|2819.76|2819.76|2819.76|2819.76|0
1642428540000|2022-01-17 14:09:00|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|0
1642428560000|2022-01-17 14:09:20|2819.85|2819.85|2819.85|2819.85|2819.85|2819.85|2819.85|2819.85|0
1642428580000|2022-01-17 14:09:40|2819.79|2819.79|2819.66|2819.66|2819.79|2819.79|2819.66|2819.66|0
1642428590000|2022-01-17 14:09:50|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|0
1642428600000|2022-01-17 14:10:00|2819.84|2819.84|2819.73|2819.73|2819.98|2819.98|2819.73|2819.73|0
1642428610000|2022-01-17 14:10:10|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|0
1642428620000|2022-01-17 14:10:20|2819.45|2819.45|2819.33|2819.33|2819.45|2819.45|2819.33|2819.33|0
1642428640000|2022-01-17 14:10:40|2819.49|2819.49|2819.27|2819.27|2819.49|2819.49|2819.27|2819.27|0
1642428650000|2022-01-17 14:10:50|2819.13|2819.13|2818.97|2818.97|2819.13|2819.13|2818.97|2818.97|0
1642428690000|2022-01-17 14:11:30|2819.04|2819.04|2819.08|2819.08|2819.08|2819.08|2819.04|2819.04|0
1642428700000|2022-01-17 14:11:40|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|0
1642428710000|2022-01-17 14:11:50|2819.43|2819.43|2819.59|2819.59|2819.59|2819.59|2819.43|2819.43|0
1642428720000|2022-01-17 14:12:00|2819.75|2819.75|2820.05|2820.05|2820.05|2820.05|2819.75|2819.75|0
1642428740000|2022-01-17 14:12:20|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|0
1642428750000|2022-01-17 14:12:30|2820.06|2820.06|2820.06|2820.06|2820.06|2820.06|2820.06|2820.06|0
1642428770000|2022-01-17 14:12:50|2820.19|2820.19|2820.69|2820.69|2820.69|2820.69|2820.19|2820.19|0
1642428780000|2022-01-17 14:13:00|2820.63|2820.63|2820.75|2820.75|2820.75|2820.75|2820.63|2820.63|0
1642428790000|2022-01-17 14:13:10|2820.63|2820.63|2820.39|2820.39|2820.63|2820.63|2820.39|2820.39|0
1642428800000|2022-01-17 14:13:20|2820.23|2820.23|2820.23|2820.23|2820.23|2820.23|2820.23|2820.23|0
1642428810000|2022-01-17 14:13:30|2820.36|2820.36|2820.36|2820.36|2820.36|2820.36|2820.36|2820.36|0
1642428830000|2022-01-17 14:13:50|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|0
1642428840000|2022-01-17 14:14:00|2820.35|2820.35|2820.07|2820.07|2820.35|2820.35|2820.07|2820.07|0
1642428860000|2022-01-17 14:14:20|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|0
1642428870000|2022-01-17 14:14:30|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|0
1642428880000|2022-01-17 14:14:40|2819.86|2819.86|2819.86|2819.86|2819.86|2819.86|2819.86|2819.86|0
1642428890000|2022-01-17 14:14:50|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|0
1642428900000|2022-01-17 14:15:00|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|0
1642428910000|2022-01-17 14:15:10|2820.07|2820.07|2820.03|2820.03|2820.07|2820.07|2820.03|2820.03|0
1642428920000|2022-01-17 14:15:20|2819.99|2819.99|2819.99|2819.99|2819.99|2819.99|2819.99|2819.99|0
1642428930000|2022-01-17 14:15:30|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|0
1642428940000|2022-01-17 14:15:40|2819.79|2819.79|2819.79|2819.79|2819.79|2819.79|2819.79|2819.79|0
1642428950000|2022-01-17 14:15:50|2819.63|2819.63|2819.47|2819.47|2819.63|2819.63|2819.47|2819.47|0
1642428970000|2022-01-17 14:16:10|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|0
1642428980000|2022-01-17 14:16:20|2819.31|2819.31|2819.16|2819.16|2819.31|2819.31|2819.16|2819.16|0
1642428990000|2022-01-17 14:16:30|2819.29|2819.29|2819.29|2819.29|2819.29|2819.29|2819.29|2819.29|0
1642429000000|2022-01-17 14:16:40|2819.45|2819.45|2819.45|2819.45|2819.45|2819.45|2819.45|2819.45|0
1642429010000|2022-01-17 14:16:50|2819.52|2819.52|2819.6|2819.6|2819.6|2819.6|2819.52|2819.52|0
1642429020000|2022-01-17 14:17:00|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|0
1642429060000|2022-01-17 14:17:40|2819.64|2819.64|2819.71|2819.71|2819.71|2819.71|2819.64|2819.64|0
1642429080000|2022-01-17 14:18:00|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|0
1642429110000|2022-01-17 14:18:30|2819.46|2819.46|2819.46|2819.46|2819.57|2819.57|2819.46|2819.46|0
1642429120000|2022-01-17 14:18:40|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|0
1642429130000|2022-01-17 14:18:50|2818.92|2818.92|2819.04|2819.04|2819.04|2819.04|2818.92|2818.92|0
1642429140000|2022-01-17 14:19:00|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|0
1642429160000|2022-01-17 14:19:20|2818.66|2818.66|2818.53|2818.53|2818.66|2818.66|2818.53|2818.53|0
1642429170000|2022-01-17 14:19:30|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|0
1642429180000|2022-01-17 14:19:40|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|0
1642429190000|2022-01-17 14:19:50|2818.05|2818.05|2817.21|2817.21|2818.05|2818.05|2817.06|2817.06|0
1642429200000|2022-01-17 14:20:00|2817.14|2817.14|2817.14|2817.14|2817.14|2817.14|2817.14|2817.14|0
1642429230000|2022-01-17 14:20:30|2817.08|2817.08|2816.85|2816.85|2817.14|2817.14|2816.75|2816.75|0
1642429240000|2022-01-17 14:20:40|2816.74|2816.74|2816.74|2816.74|2816.74|2816.74|2816.74|2816.74|0
1642429250000|2022-01-17 14:20:50|2816.66|2816.66|2816.66|2816.66|2816.66|2816.66|2816.66|2816.66|0
1642429260000|2022-01-17 14:21:00|2816.6|2816.6|2816.53|2816.53|2816.6|2816.6|2816.46|2816.46|0
1642429280000|2022-01-17 14:21:20|2816.3|2816.3|2816.3|2816.3|2816.3|2816.3|2816.3|2816.3|0
1642429300000|2022-01-17 14:21:40|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|0
1642429310000|2022-01-17 14:21:50|2816.56|2816.56|2816.49|2816.49|2816.56|2816.56|2816.49|2816.49|0
1642429320000|2022-01-17 14:22:00|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|0
1642429330000|2022-01-17 14:22:10|2816.72|2816.72|2816.72|2816.72|2816.72|2816.72|2816.72|2816.72|0
1642429340000|2022-01-17 14:22:20|2816.84|2816.84|2817.09|2817.09|2817.09|2817.09|2816.84|2816.84|0
1642429350000|2022-01-17 14:22:30|2817.14|2817.14|2816.9|2816.9|2817.14|2817.14|2816.9|2816.9|0
1642429370000|2022-01-17 14:22:50|2817.06|2817.06|2817.06|2817.06|2817.06|2817.06|2817.06|2817.06|0
1642429380000|2022-01-17 14:23:00|2816.99|2816.99|2817.15|2817.15|2817.15|2817.15|2816.99|2816.99|0
1642429390000|2022-01-17 14:23:10|2817.22|2817.22|2817.33|2817.33|2817.33|2817.33|2817.22|2817.22|0
1642429410000|2022-01-17 14:23:30|2817.57|2817.57|2817.89|2817.89|2817.89|2817.89|2817.57|2817.57|0
1642429420000|2022-01-17 14:23:40|2818|2818|2818.75|2818.75|2818.75|2818.75|2818|2818|0
1642429430000|2022-01-17 14:23:50|2818.86|2818.86|2818.74|2818.74|2818.86|2818.86|2818.74|2818.74|0
1642429440000|2022-01-17 14:24:00|2818.86|2818.86|2819.15|2819.15|2819.15|2819.15|2818.86|2818.86|0
1642429460000|2022-01-17 14:24:20|2819.41|2819.41|2819.41|2819.41|2819.41|2819.41|2819.41|2819.41|0
1642429480000|2022-01-17 14:24:40|2819.28|2819.28|2819.28|2819.28|2819.28|2819.28|2819.28|2819.28|0
1642429490000|2022-01-17 14:24:50|2819.13|2819.13|2819.06|2819.06|2819.13|2819.13|2819.06|2819.06|0
1642429500000|2022-01-17 14:25:00|2818.98|2818.98|2818.86|2818.86|2819.02|2819.02|2818.86|2818.86|0
1642429510000|2022-01-17 14:25:10|2818.78|2818.78|2818.71|2818.71|2818.78|2818.78|2818.71|2818.71|0
1642429520000|2022-01-17 14:25:20|2818.56|2818.56|2818.42|2818.42|2818.56|2818.56|2818.42|2818.42|0
1642429540000|2022-01-17 14:25:40|2818.15|2818.15|2818.15|2818.15|2818.15|2818.15|2818.15|2818.15|0
1642429560000|2022-01-17 14:26:00|2818.07|2818.07|2818.07|2818.07|2818.07|2818.07|2818.07|2818.07|0
1642429570000|2022-01-17 14:26:10|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|0
1642429600000|2022-01-17 14:26:40|2818.02|2818.02|2817.86|2817.86|2818.02|2818.02|2817.86|2817.86|0
1642429620000|2022-01-17 14:27:00|2817.92|2817.92|2818.05|2818.05|2818.05|2818.05|2817.92|2817.92|0
1642429660000|2022-01-17 14:27:40|2817.98|2817.98|2818.04|2818.04|2818.04|2818.04|2817.98|2817.98|0
1642429670000|2022-01-17 14:27:50|2817.96|2817.96|2817.82|2817.82|2817.96|2817.96|2817.82|2817.82|0
1642429680000|2022-01-17 14:28:00|2817.64|2817.64|2817.45|2817.45|2817.64|2817.64|2817.45|2817.45|0
1642429690000|2022-01-17 14:28:10|2817.31|2817.31|2817.31|2817.31|2817.31|2817.31|2817.31|2817.31|0
1642429700000|2022-01-17 14:28:20|2817.45|2817.45|2817.45|2817.45|2817.59|2817.59|2817.38|2817.38|0
1642429720000|2022-01-17 14:28:40|2817.56|2817.56|2817.72|2817.72|2817.72|2817.72|2817.56|2817.56|0
1642429730000|2022-01-17 14:28:50|2817.64|2817.64|2817.64|2817.64|2817.64|2817.64|2817.64|2817.64|0
1642429740000|2022-01-17 14:29:00|2817.53|2817.53|2817.53|2817.53|2817.53|2817.53|2817.53|2817.53|0
1642429750000|2022-01-17 14:29:10|2817.22|2817.22|2817.3|2817.3|2817.3|2817.3|2817.22|2817.22|0
1642429760000|2022-01-17 14:29:20|2817.18|2817.18|2817.42|2817.42|2817.42|2817.42|2817.18|2817.18|0
1642429770000|2022-01-17 14:29:30|2817.57|2817.57|2817.75|2817.75|2817.75|2817.75|2817.57|2817.57|0
1642429800000|2022-01-17 14:30:00|2817.81|2817.81|2818.03|2818.03|2818.23|2818.23|2817.81|2817.81|0
1642429810000|2022-01-17 14:30:10|2818.15|2818.15|2818.15|2818.15|2818.15|2818.15|2818.15|2818.15|0
1642429820000|2022-01-17 14:30:20|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|0
1642429830000|2022-01-17 14:30:30|2817.84|2817.84|2817.84|2817.84|2817.84|2817.84|2817.84|2817.84|0
1642429860000|2022-01-17 14:31:00|2817.7|2817.7|2817.55|2817.55|2817.7|2817.7|2817.55|2817.55|0
1642429870000|2022-01-17 14:31:10|2817.71|2817.71|2817.71|2817.71|2817.71|2817.71|2817.71|2817.71|0
1642429880000|2022-01-17 14:31:20|2817.57|2817.57|2817.82|2817.82|2817.89|2817.89|2817.57|2817.57|0
1642429890000|2022-01-17 14:31:30|2817.69|2817.69|2817.4|2817.4|2817.69|2817.69|2817.4|2817.4|0
1642429900000|2022-01-17 14:31:40|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|0
1642429920000|2022-01-17 14:32:00|2817.69|2817.69|2817.85|2817.85|2817.85|2817.85|2817.69|2817.69|0
1642429930000|2022-01-17 14:32:10|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|0
1642429940000|2022-01-17 14:32:20|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|0
1642429950000|2022-01-17 14:32:30|2818|2818|2817.75|2817.75|2818|2818|2817.75|2817.75|0
1642429960000|2022-01-17 14:32:40|2817.63|2817.63|2817.3|2817.3|2817.63|2817.63|2817.19|2817.19|0
1642429970000|2022-01-17 14:32:50|2817.18|2817.18|2817.18|2817.18|2817.18|2817.18|2817.18|2817.18|0
1642429980000|2022-01-17 14:33:00|2817.5|2817.5|2817.62|2817.62|2817.62|2817.62|2817.5|2817.5|0
1642429990000|2022-01-17 14:33:10|2817.56|2817.56|2817.72|2817.72|2817.72|2817.72|2817.56|2817.56|0
1642430000000|2022-01-17 14:33:20|2817.85|2817.85|2818.4|2818.4|2818.4|2818.4|2817.85|2817.85|0
1642430010000|2022-01-17 14:33:30|2818.33|2818.33|2818.42|2818.42|2818.42|2818.42|2818.26|2818.26|0
1642430020000|2022-01-17 14:33:40|2818.58|2818.58|2818.58|2818.58|2818.58|2818.58|2818.58|2818.58|0
1642430030000|2022-01-17 14:33:50|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|0
1642430040000|2022-01-17 14:34:00|2818.69|2818.69|2818.46|2818.46|2818.69|2818.69|2818.46|2818.46|0
1642430050000|2022-01-17 14:34:10|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|0
1642430070000|2022-01-17 14:34:30|2818.57|2818.57|2818.74|2818.74|2818.74|2818.74|2818.57|2818.57|0
1642430080000|2022-01-17 14:34:40|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|0
1642430090000|2022-01-17 14:34:50|2818.68|2818.68|2818.68|2818.68|2818.68|2818.68|2818.68|2818.68|0
1642430110000|2022-01-17 14:35:10|2818.74|2818.74|2818.74|2818.74|2818.74|2818.74|2818.74|2818.74|0
1642430120000|2022-01-17 14:35:20|2818.58|2818.58|2818.58|2818.58|2818.58|2818.58|2818.58|2818.58|0
1642430130000|2022-01-17 14:35:30|2818.47|2818.47|2818.59|2818.59|2818.59|2818.59|2818.47|2818.47|0
1642430140000|2022-01-17 14:35:40|2818.63|2818.63|2818.63|2818.63|2818.63|2818.63|2818.63|2818.63|0
1642430160000|2022-01-17 14:36:00|2818.31|2818.31|2817.92|2817.92|2818.31|2818.31|2817.92|2817.92|0
1642430170000|2022-01-17 14:36:10|2818.15|2818.15|2818.1|2818.1|2818.15|2818.15|2818.03|2818.03|0
1642430180000|2022-01-17 14:36:20|2817.97|2817.97|2817.81|2817.81|2817.97|2817.97|2817.81|2817.81|0
1642430190000|2022-01-17 14:36:30|2817.69|2817.69|2817.77|2817.77|2817.77|2817.77|2817.39|2817.39|0
1642430200000|2022-01-17 14:36:40|2817.93|2817.93|2817.93|2817.93|2817.93|2817.93|2817.93|2817.93|0
1642430220000|2022-01-17 14:37:00|2818.01|2818.01|2817.59|2817.59|2818.01|2818.01|2817.59|2817.59|0
1642430240000|2022-01-17 14:37:20|2817.55|2817.55|2818.28|2818.28|2818.28|2818.28|2817.55|2817.55|0
1642430250000|2022-01-17 14:37:30|2818.54|2818.54|2818.54|2818.54|2818.54|2818.54|2818.54|2818.54|0
1642430260000|2022-01-17 14:37:40|2818.6|2818.6|2818.48|2818.48|2818.6|2818.6|2818.48|2818.48|0
1642430280000|2022-01-17 14:38:00|2818.52|2818.52|2818.52|2818.52|2818.52|2818.52|2818.52|2818.52|0
1642430300000|2022-01-17 14:38:20|2818.44|2818.44|2818.44|2818.44|2818.44|2818.44|2818.44|2818.44|0
1642430340000|2022-01-17 14:39:00|2818.38|2818.38|2818.32|2818.32|2818.38|2818.38|2818.32|2818.32|0
1642430350000|2022-01-17 14:39:10|2818.16|2818.16|2818.04|2818.04|2818.16|2818.16|2818.04|2818.04|0
1642430400000|2022-01-17 14:40:00|2817.92|2817.92|2817.99|2817.99|2817.99|2817.99|2817.92|2817.92|0
1642430420000|2022-01-17 14:40:20|2817.83|2817.83|2817.73|2817.73|2817.99|2817.99|2817.73|2817.73|0
1642430430000|2022-01-17 14:40:30|2817.86|2817.86|2818.13|2818.13|2818.13|2818.13|2817.86|2817.86|0
1642430460000|2022-01-17 14:41:00|2818.27|2818.27|2818.59|2818.59|2818.59|2818.59|2818.27|2818.27|0
1642430470000|2022-01-17 14:41:10|2818.43|2818.43|2819.13|2819.13|2819.21|2819.21|2818.43|2818.43|0
1642430480000|2022-01-17 14:41:20|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|0
1642430490000|2022-01-17 14:41:30|2819.44|2819.44|2819.44|2819.44|2819.44|2819.44|2819.44|2819.44|0
1642430520000|2022-01-17 14:42:00|2819.36|2819.36|2819.21|2819.21|2819.43|2819.43|2819.21|2819.21|0
1642430530000|2022-01-17 14:42:10|2819.08|2819.08|2819.08|2819.08|2819.08|2819.08|2819.08|2819.08|0
1642430550000|2022-01-17 14:42:30|2819.24|2819.24|2819.24|2819.24|2819.4|2819.4|2819.24|2819.24|0
1642430570000|2022-01-17 14:42:50|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|0
1642430600000|2022-01-17 14:43:20|2819.24|2819.24|2819.37|2819.37|2819.37|2819.37|2819.24|2819.24|0
1642430610000|2022-01-17 14:43:30|2819.25|2819.25|2819.14|2819.14|2819.25|2819.25|2819.14|2819.14|0
1642430620000|2022-01-17 14:43:40|2818.82|2818.82|2818.82|2818.82|2818.82|2818.82|2818.82|2818.82|0
1642430640000|2022-01-17 14:44:00|2818.88|2818.88|2818.88|2818.88|2818.95|2818.95|2818.88|2818.88|0
1642430650000|2022-01-17 14:44:10|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|0
1642430690000|2022-01-17 14:44:50|2818.87|2818.87|2818.72|2818.72|2818.87|2818.87|2818.72|2818.72|0
1642430760000|2022-01-17 14:46:00|2818.64|2818.64|2818.7|2818.7|2818.77|2818.77|2818.64|2818.64|0
1642430790000|2022-01-17 14:46:30|2818.77|2818.77|2818.77|2818.77|2818.77|2818.77|2818.77|2818.77|0
1642430800000|2022-01-17 14:46:40|2818.85|2818.85|2818.9|2818.9|2818.9|2818.9|2818.85|2818.85|0
1642430830000|2022-01-17 14:47:10|2818.74|2818.74|2818.74|2818.74|2818.74|2818.74|2818.74|2818.74|0
1642430840000|2022-01-17 14:47:20|2818.9|2818.9|2818.98|2818.98|2818.98|2818.98|2818.74|2818.74|0
1642430850000|2022-01-17 14:47:30|2818.91|2818.91|2819.03|2819.03|2819.03|2819.03|2818.91|2818.91|0
1642430860000|2022-01-17 14:47:40|2818.92|2818.92|2819.11|2819.11|2819.11|2819.11|2818.92|2818.92|0
1642430870000|2022-01-17 14:47:50|2819.03|2819.03|2819.03|2819.03|2819.03|2819.03|2819.03|2819.03|0
1642430880000|2022-01-17 14:48:00|2819.15|2819.15|2819.07|2819.07|2819.15|2819.15|2818.99|2818.99|0
1642430930000|2022-01-17 14:48:50|2818.94|2818.94|2818.94|2818.94|2818.94|2818.94|2818.94|2818.94|0
1642430940000|2022-01-17 14:49:00|2818.82|2818.82|2818.82|2818.82|2818.82|2818.82|2818.82|2818.82|0
1642430960000|2022-01-17 14:49:20|2818.69|2818.69|2818.53|2818.53|2818.69|2818.69|2818.53|2818.53|0
1642430990000|2022-01-17 14:49:50|2818.27|2818.27|2818.27|2818.27|2818.27|2818.27|2818.27|2818.27|0
1642431000000|2022-01-17 14:50:00|2818.21|2818.21|2818.24|2818.24|2818.24|2818.24|2817.94|2817.94|0
1642431010000|2022-01-17 14:50:10|2818.39|2818.39|2818.43|2818.43|2818.43|2818.43|2818.39|2818.39|0
1642431020000|2022-01-17 14:50:20|2818.57|2818.57|2818.57|2818.57|2818.57|2818.57|2818.57|2818.57|0
1642431030000|2022-01-17 14:50:30|2818.72|2818.72|2818.95|2818.95|2818.95|2818.95|2818.72|2818.72|0
1642431040000|2022-01-17 14:50:40|2818.83|2818.83|2818.83|2818.83|2818.83|2818.83|2818.83|2818.83|0
1642431070000|2022-01-17 14:51:10|2818.87|2818.87|2818.98|2818.98|2819.04|2819.04|2818.83|2818.83|0
1642431080000|2022-01-17 14:51:20|2819.16|2819.16|2819.29|2819.29|2819.29|2819.29|2819.13|2819.13|0
1642431090000|2022-01-17 14:51:30|2819.53|2819.53|2819.41|2819.41|2819.53|2819.53|2819.41|2819.41|0
1642431110000|2022-01-17 14:51:50|2819.56|2819.56|2819.63|2819.63|2819.63|2819.63|2819.56|2819.56|0
1642431120000|2022-01-17 14:52:00|2819.76|2819.76|2819.64|2819.64|2819.76|2819.76|2819.64|2819.64|0
1642431130000|2022-01-17 14:52:10|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|0
1642431140000|2022-01-17 14:52:20|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|0
1642431150000|2022-01-17 14:52:30|2819.94|2819.94|2819.94|2819.94|2819.94|2819.94|2819.94|2819.94|0
1642431170000|2022-01-17 14:52:50|2819.8|2819.8|2819.58|2819.58|2819.8|2819.8|2819.58|2819.58|0
1642431180000|2022-01-17 14:53:00|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|0
1642431190000|2022-01-17 14:53:10|2819.6|2819.6|2820.07|2820.07|2820.07|2820.07|2819.54|2819.54|0
1642431200000|2022-01-17 14:53:20|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|0
1642431220000|2022-01-17 14:53:40|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|0
1642431230000|2022-01-17 14:53:50|2820.65|2820.65|2820.72|2820.72|2820.72|2820.72|2820.65|2820.65|0
1642431240000|2022-01-17 14:54:00|2820.88|2820.88|2821.01|2821.01|2821.15|2821.15|2820.88|2820.88|0
1642431250000|2022-01-17 14:54:10|2820.9|2820.9|2820.79|2820.79|2820.9|2820.9|2820.68|2820.68|0
1642431270000|2022-01-17 14:54:30|2820.87|2820.87|2820.87|2820.87|2820.87|2820.87|2820.87|2820.87|0
1642431280000|2022-01-17 14:54:40|2821.03|2821.03|2821.03|2821.03|2821.03|2821.03|2821.03|2821.03|0
1642431290000|2022-01-17 14:54:50|2820.89|2820.89|2820.9|2820.9|2820.9|2820.9|2820.74|2820.74|0
1642431300000|2022-01-17 14:55:00|2820.98|2820.98|2820.98|2820.98|2820.98|2820.98|2820.98|2820.98|0
1642431310000|2022-01-17 14:55:10|2820.82|2820.82|2820.82|2820.82|2820.82|2820.82|2820.82|2820.82|0
1642431330000|2022-01-17 14:55:30|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|0
1642431360000|2022-01-17 14:56:00|2820.76|2820.76|2820.58|2820.58|2820.76|2820.76|2820.58|2820.58|0
1642431390000|2022-01-17 14:56:30|2820.42|2820.42|2820.35|2820.35|2820.42|2820.42|2820.35|2820.35|0
1642431410000|2022-01-17 14:56:50|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|0
1642431420000|2022-01-17 14:57:00|2819.95|2819.95|2819.95|2819.95|2819.95|2819.95|2819.95|2819.95|0
1642431430000|2022-01-17 14:57:10|2820.03|2820.03|2820.14|2820.14|2820.25|2820.25|2820.03|2820.03|0
1642431440000|2022-01-17 14:57:20|2820.27|2820.27|2820.08|2820.08|2820.27|2820.27|2820.08|2820.08|0
1642431450000|2022-01-17 14:57:30|2820.02|2820.02|2819.95|2819.95|2820.02|2820.02|2819.95|2819.95|0
1642431460000|2022-01-17 14:57:40|2820.01|2820.01|2820.01|2820.01|2820.01|2820.01|2820.01|2820.01|0
1642431470000|2022-01-17 14:57:50|2820.17|2820.17|2820.1|2820.1|2820.17|2820.17|2820.1|2820.1|0
1642431480000|2022-01-17 14:58:00|2820.42|2820.42|2820.42|2820.42|2820.42|2820.42|2820.42|2820.42|0
1642431510000|2022-01-17 14:58:30|2820.55|2820.55|2820.49|2820.49|2820.55|2820.55|2820.49|2820.49|0
1642431520000|2022-01-17 14:58:40|2820.42|2820.42|2820.39|2820.39|2820.53|2820.53|2820.39|2820.39|0
1642431530000|2022-01-17 14:58:50|2820.54|2820.54|2820.54|2820.54|2820.54|2820.54|2820.54|2820.54|0
1642431540000|2022-01-17 14:59:00|2820.41|2820.41|2820.52|2820.52|2820.52|2820.52|2820.41|2820.41|0
1642431550000|2022-01-17 14:59:10|2820.21|2820.21|2820.31|2820.31|2820.31|2820.31|2820.14|2820.14|0
1642431560000|2022-01-17 14:59:20|2820.1|2820.1|2820.04|2820.04|2820.17|2820.17|2820.04|2820.04|0
1642431570000|2022-01-17 14:59:30|2820|2820|2820|2820|2820|2820|2820|2820|0
1642431580000|2022-01-17 14:59:40|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|0
1642431590000|2022-01-17 14:59:50|2819.9|2819.9|2820.06|2820.06|2820.06|2820.06|2819.9|2819.9|0
1642431600000|2022-01-17 15:00:00|2820.31|2820.31|2820.48|2820.48|2820.87|2820.87|2820.31|2820.31|0
1642431610000|2022-01-17 15:00:10|2820.7|2820.7|2820.7|2820.7|2820.7|2820.7|2820.7|2820.7|0
1642431640000|2022-01-17 15:00:40|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|0
1642431650000|2022-01-17 15:00:50|2821.06|2821.06|2821.56|2821.56|2821.56|2821.56|2821.06|2821.06|0
1642431660000|2022-01-17 15:01:00|2821.72|2821.72|2822.04|2822.04|2822.04|2822.04|2821.72|2821.72|0
1642431670000|2022-01-17 15:01:10|2821.88|2821.88|2822|2822|2822|2822|2821.88|2821.88|0
1642431680000|2022-01-17 15:01:20|2821.88|2821.88|2821.88|2821.88|2821.88|2821.88|2821.88|2821.88|0
1642431710000|2022-01-17 15:01:50|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|0
1642431740000|2022-01-17 15:02:20|2821.85|2821.85|2822.07|2822.07|2822.07|2822.07|2821.85|2821.85|0
1642431750000|2022-01-17 15:02:30|2821.96|2821.96|2822.07|2822.07|2822.07|2822.07|2821.96|2821.96|0
1642431760000|2022-01-17 15:02:40|2822.18|2822.18|2822.26|2822.26|2822.26|2822.26|2822.18|2822.18|0
1642431770000|2022-01-17 15:02:50|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|0
1642431780000|2022-01-17 15:03:00|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|0
1642431790000|2022-01-17 15:03:10|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|0
1642431800000|2022-01-17 15:03:20|2822.23|2822.23|2822.23|2822.23|2822.23|2822.23|2822.23|2822.23|0
1642431810000|2022-01-17 15:03:30|2822.1|2822.1|2822.1|2822.1|2822.1|2822.1|2822.1|2822.1|0
1642431820000|2022-01-17 15:03:40|2821.78|2821.78|2821.78|2821.78|2821.78|2821.78|2821.78|2821.78|0
1642431830000|2022-01-17 15:03:50|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|0
1642431850000|2022-01-17 15:04:10|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|0
1642431860000|2022-01-17 15:04:20|2821.66|2821.66|2821.8|2821.8|2821.8|2821.8|2821.66|2821.66|0
1642431870000|2022-01-17 15:04:30|2821.76|2821.76|2822.08|2822.08|2822.08|2822.08|2821.76|2821.76|0
1642431880000|2022-01-17 15:04:40|2822.04|2822.04|2822.04|2822.04|2822.04|2822.04|2822.04|2822.04|0
1642431910000|2022-01-17 15:05:10|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|0
1642431920000|2022-01-17 15:05:20|2821.77|2821.77|2821.77|2821.77|2821.85|2821.85|2821.71|2821.71|0
1642431940000|2022-01-17 15:05:40|2821.92|2821.92|2821.77|2821.77|2821.92|2821.92|2821.77|2821.77|0
1642431950000|2022-01-17 15:05:50|2821.73|2821.73|2822|2822|2822|2822|2821.69|2821.69|0
1642431960000|2022-01-17 15:06:00|2822.16|2822.16|2822.16|2822.16|2822.16|2822.16|2822.16|2822.16|0
1642431970000|2022-01-17 15:06:10|2822.03|2822.03|2822.1|2822.1|2822.1|2822.1|2822.03|2822.03|0
1642432010000|2022-01-17 15:06:50|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|0
1642432020000|2022-01-17 15:07:00|2822.03|2822.03|2822.03|2822.03|2822.03|2822.03|2822.03|2822.03|0
1642432070000|2022-01-17 15:07:50|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|0
1642432080000|2022-01-17 15:08:00|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|0
1642432100000|2022-01-17 15:08:20|2822.1|2822.1|2822.1|2822.1|2822.1|2822.1|2822.1|2822.1|0
1642432110000|2022-01-17 15:08:30|2822.06|2822.06|2822.08|2822.08|2822.08|2822.08|2822.02|2822.02|0
1642432130000|2022-01-17 15:08:50|2822.19|2822.19|2822.27|2822.27|2822.27|2822.27|2822.19|2822.19|0
1642432150000|2022-01-17 15:09:10|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|0
1642432160000|2022-01-17 15:09:20|2822.17|2822.17|2822.3|2822.3|2822.3|2822.3|2822.17|2822.17|0
1642432170000|2022-01-17 15:09:30|2822.34|2822.34|2822.52|2822.52|2822.52|2822.52|2822.34|2822.34|0
1642432180000|2022-01-17 15:09:40|2822.68|2822.68|2822.95|2822.95|2823.11|2823.11|2822.68|2822.68|0
1642432200000|2022-01-17 15:10:00|2823.1|2823.1|2823.35|2823.35|2823.35|2823.35|2823.1|2823.1|0
1642432210000|2022-01-17 15:10:10|2823.29|2823.29|2823.63|2823.63|2823.63|2823.63|2823.29|2823.29|0
1642432220000|2022-01-17 15:10:20|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|0
1642432230000|2022-01-17 15:10:30|2823.62|2823.62|2823.68|2823.68|2823.68|2823.68|2823.62|2823.62|0
1642432260000|2022-01-17 15:11:00|2823.6|2823.6|2823.6|2823.6|2823.6|2823.6|2823.6|2823.6|0
1642432270000|2022-01-17 15:11:10|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|0
1642432280000|2022-01-17 15:11:20|2823.61|2823.61|2823.59|2823.59|2823.78|2823.78|2823.59|2823.59|0
1642432290000|2022-01-17 15:11:30|2823.58|2823.58|2823.31|2823.31|2823.58|2823.58|2823.23|2823.23|0
1642432300000|2022-01-17 15:11:40|2823.24|2823.24|2823.27|2823.27|2823.27|2823.27|2823.24|2823.24|0
1642432320000|2022-01-17 15:12:00|2823.31|2823.31|2823.34|2823.34|2823.34|2823.34|2823.31|2823.31|0
1642432330000|2022-01-17 15:12:10|2823.27|2823.27|2823.32|2823.32|2823.32|2823.32|2823.2|2823.2|0
1642432340000|2022-01-17 15:12:20|2823.2|2823.2|2823.07|2823.07|2823.2|2823.2|2823.07|2823.07|0
1642432350000|2022-01-17 15:12:30|2823.13|2823.13|2823.32|2823.32|2823.32|2823.32|2823.13|2823.13|0
1642432360000|2022-01-17 15:12:40|2823.45|2823.45|2823.45|2823.45|2823.45|2823.45|2823.45|2823.45|0
1642432370000|2022-01-17 15:12:50|2823.58|2823.58|2823.7|2823.7|2823.7|2823.7|2823.58|2823.58|0
1642432380000|2022-01-17 15:13:00|2823.66|2823.66|2823.54|2823.54|2823.66|2823.66|2823.54|2823.54|0
1642432390000|2022-01-17 15:13:10|2823.42|2823.42|2823.42|2823.42|2823.42|2823.42|2823.42|2823.42|0
1642432420000|2022-01-17 15:13:40|2823.54|2823.54|2823.54|2823.54|2823.54|2823.54|2823.54|2823.54|0
1642432450000|2022-01-17 15:14:10|2823.48|2823.48|2823.22|2823.22|2823.48|2823.48|2823.22|2823.22|0
1642432470000|2022-01-17 15:14:30|2823.08|2823.08|2822.97|2822.97|2823.08|2823.08|2822.97|2822.97|0
1642432500000|2022-01-17 15:15:00|2822.83|2822.83|2822.73|2822.73|2822.95|2822.95|2822.73|2822.73|0
1642432510000|2022-01-17 15:15:10|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|0
1642432550000|2022-01-17 15:15:50|2822.73|2822.73|2822.73|2822.73|2822.73|2822.73|2822.73|2822.73|0
1642432570000|2022-01-17 15:16:10|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|0
1642432590000|2022-01-17 15:16:30|2822.83|2822.83|2822.83|2822.83|2822.83|2822.83|2822.83|2822.83|0
1642432600000|2022-01-17 15:16:40|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|0
1642432640000|2022-01-17 15:17:20|2823.02|2823.02|2822.95|2822.95|2823.02|2823.02|2822.95|2822.95|0
1642432650000|2022-01-17 15:17:30|2823.41|2823.41|2823.55|2823.55|2823.62|2823.62|2823.41|2823.41|0
1642432660000|2022-01-17 15:17:40|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|0
1642432670000|2022-01-17 15:17:50|2823.81|2823.81|2824|2824|2824.16|2824.16|2823.81|2823.81|0
1642432680000|2022-01-17 15:18:00|2824.11|2824.11|2824.11|2824.11|2824.11|2824.11|2824.11|2824.11|0
1642432690000|2022-01-17 15:18:10|2824.27|2824.27|2824.16|2824.16|2824.27|2824.27|2824.16|2824.16|0
1642432700000|2022-01-17 15:18:20|2824.21|2824.21|2824.21|2824.21|2824.21|2824.21|2824.21|2824.21|0
1642432710000|2022-01-17 15:18:30|2824.08|2824.08|2823.86|2823.86|2824.08|2824.08|2823.86|2823.86|0
1642432740000|2022-01-17 15:19:00|2823.79|2823.79|2823.64|2823.64|2823.79|2823.79|2823.64|2823.64|0
1642432750000|2022-01-17 15:19:10|2823.57|2823.57|2823.44|2823.44|2823.57|2823.57|2823.44|2823.44|0
1642432760000|2022-01-17 15:19:20|2823.5|2823.5|2823.43|2823.43|2823.5|2823.5|2823.43|2823.43|0
1642432770000|2022-01-17 15:19:30|2823.39|2823.39|2823.39|2823.39|2823.39|2823.39|2823.39|2823.39|0
1642432780000|2022-01-17 15:19:40|2823.45|2823.45|2823.58|2823.58|2823.58|2823.58|2823.45|2823.45|0
1642432810000|2022-01-17 15:20:10|2823.27|2823.27|2822.93|2822.93|2823.27|2823.27|2822.93|2822.93|0
1642432830000|2022-01-17 15:20:30|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|0
1642432840000|2022-01-17 15:20:40|2822.88|2822.88|2822.75|2822.75|2822.88|2822.88|2822.75|2822.75|0
1642432850000|2022-01-17 15:20:50|2822.28|2822.28|2822.34|2822.34|2822.41|2822.41|2822.28|2822.28|0
1642432860000|2022-01-17 15:21:00|2822.26|2822.26|2822.42|2822.42|2822.42|2822.42|2822.26|2822.26|0
1642432870000|2022-01-17 15:21:10|2822.35|2822.35|2822.35|2822.35|2822.35|2822.35|2822.35|2822.35|0
1642432890000|2022-01-17 15:21:30|2822.38|2822.38|2822.28|2822.28|2822.38|2822.38|2822.28|2822.28|0
1642432910000|2022-01-17 15:21:50|2822.35|2822.35|2821.97|2821.97|2822.35|2822.35|2821.97|2821.97|0
1642432930000|2022-01-17 15:22:10|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|0
1642432950000|2022-01-17 15:22:30|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|0
1642432970000|2022-01-17 15:22:50|2821.91|2821.91|2821.76|2821.76|2821.91|2821.91|2821.76|2821.76|0
1642432990000|2022-01-17 15:23:10|2821.62|2821.62|2821.45|2821.45|2821.62|2821.62|2821.34|2821.34|0
1642433030000|2022-01-17 15:23:50|2821.51|2821.51|2821.57|2821.57|2821.57|2821.57|2821.51|2821.51|0
1642433040000|2022-01-17 15:24:00|2821.64|2821.64|2821.5|2821.5|2821.64|2821.64|2821.5|2821.5|0
1642433050000|2022-01-17 15:24:10|2821.63|2821.63|2821.63|2821.63|2821.63|2821.63|2821.63|2821.63|0
1642433060000|2022-01-17 15:24:20|2821.95|2821.95|2822.02|2822.02|2822.02|2822.02|2821.89|2821.89|0
1642433070000|2022-01-17 15:24:30|2822.16|2822.16|2822.16|2822.16|2822.16|2822.16|2822.16|2822.16|0
1642433100000|2022-01-17 15:25:00|2822|2822|2822|2822|2822|2822|2822|2822|0
1642433110000|2022-01-17 15:25:10|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|0
1642433120000|2022-01-17 15:25:20|2821.92|2821.92|2821.92|2821.92|2821.92|2821.92|2821.92|2821.92|0
1642433140000|2022-01-17 15:25:40|2822.03|2822.03|2821.96|2821.96|2822.03|2822.03|2821.96|2821.96|0
1642433160000|2022-01-17 15:26:00|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|0
1642433210000|2022-01-17 15:26:50|2822.04|2822.04|2822.61|2822.61|2822.61|2822.61|2821.98|2821.98|0
1642433220000|2022-01-17 15:27:00|2822.77|2822.77|2822.88|2822.88|2822.88|2822.88|2822.57|2822.57|0
1642433230000|2022-01-17 15:27:10|2822.56|2822.56|2822.4|2822.4|2822.56|2822.56|2822.4|2822.4|0
1642433240000|2022-01-17 15:27:20|2822.32|2822.32|2822.59|2822.59|2822.59|2822.59|2822.32|2822.32|0
1642433250000|2022-01-17 15:27:30|2822.53|2822.53|2822.59|2822.59|2822.65|2822.65|2822.53|2822.53|0
1642433260000|2022-01-17 15:27:40|2822.71|2822.71|2822.96|2822.96|2822.96|2822.96|2822.71|2822.71|0
1642433270000|2022-01-17 15:27:50|2823.08|2823.08|2823.32|2823.32|2823.32|2823.32|2823.08|2823.08|0
1642433280000|2022-01-17 15:28:00|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|0
1642433290000|2022-01-17 15:28:10|2823.4|2823.4|2823.4|2823.4|2823.4|2823.4|2823.4|2823.4|0
1642433310000|2022-01-17 15:28:30|2823.15|2823.15|2823.17|2823.17|2823.17|2823.17|2823.03|2823.03|0
1642433330000|2022-01-17 15:28:50|2823.04|2823.04|2823.04|2823.04|2823.04|2823.04|2823.04|2823.04|0
1642433340000|2022-01-17 15:29:00|2822.92|2822.92|2823.15|2823.15|2823.15|2823.15|2822.92|2822.92|0
1642433360000|2022-01-17 15:29:20|2823.23|2823.23|2822.65|2822.65|2823.23|2823.23|2822.65|2822.65|0
1642433370000|2022-01-17 15:29:30|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|0
1642433390000|2022-01-17 15:29:50|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|0
1642433400000|2022-01-17 15:30:00|2822.45|2822.45|2822.41|2822.41|2822.52|2822.52|2822.41|2822.41|0
1642433420000|2022-01-17 15:30:20|2822.27|2822.27|2822.05|2822.05|2822.27|2822.27|2822.05|2822.05|0
1642433430000|2022-01-17 15:30:30|2821.93|2821.93|2821.87|2821.87|2821.93|2821.93|2821.87|2821.87|0
1642433440000|2022-01-17 15:30:40|2821.63|2821.63|2821.63|2821.63|2821.63|2821.63|2821.63|2821.63|0
1642433450000|2022-01-17 15:30:50|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|0
1642433470000|2022-01-17 15:31:10|2821.83|2821.83|2821.83|2821.83|2821.83|2821.83|2821.83|2821.83|0
1642433480000|2022-01-17 15:31:20|2821.76|2821.76|2821.55|2821.55|2821.76|2821.76|2821.55|2821.55|0
1642433490000|2022-01-17 15:31:30|2821.29|2821.29|2821.51|2821.51|2821.51|2821.51|2821.29|2821.29|0
1642433500000|2022-01-17 15:31:40|2821.35|2821.35|2821.04|2821.04|2821.35|2821.35|2821.04|2821.04|0
1642433520000|2022-01-17 15:32:00|2820.78|2820.78|2820.57|2820.57|2820.78|2820.78|2820.54|2820.54|0
1642433530000|2022-01-17 15:32:10|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|0
1642433550000|2022-01-17 15:32:30|2820.8|2820.8|2820.64|2820.64|2820.8|2820.8|2820.64|2820.64|0
1642433570000|2022-01-17 15:32:50|2820.97|2820.97|2820.59|2820.59|2820.97|2820.97|2820.59|2820.59|0
1642433580000|2022-01-17 15:33:00|2820.75|2820.75|2820.75|2820.75|2820.75|2820.75|2820.75|2820.75|0
1642433630000|2022-01-17 15:33:50|2820.61|2820.61|2820.33|2820.33|2820.61|2820.61|2820.27|2820.27|0
1642433640000|2022-01-17 15:34:00|2820.07|2820.07|2820.2|2820.2|2820.2|2820.2|2819.94|2819.94|0
1642433660000|2022-01-17 15:34:20|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|0
1642433670000|2022-01-17 15:34:30|2820.16|2820.16|2820.16|2820.16|2820.16|2820.16|2820.16|2820.16|0
1642433690000|2022-01-17 15:34:50|2820.22|2820.22|2820.67|2820.67|2820.94|2820.94|2820.22|2820.22|0
1642433700000|2022-01-17 15:35:00|2820.55|2820.55|2821.08|2821.08|2821.14|2821.14|2820.55|2820.55|0
1642433710000|2022-01-17 15:35:10|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|0
1642433720000|2022-01-17 15:35:20|2820.88|2820.88|2820.45|2820.45|2820.88|2820.88|2820.45|2820.45|0
1642433730000|2022-01-17 15:35:30|2820.52|2820.52|2820.37|2820.37|2820.52|2820.52|2820.37|2820.37|0
1642433740000|2022-01-17 15:35:40|2820.32|2820.32|2820.25|2820.25|2820.32|2820.32|2820.25|2820.25|0
1642433750000|2022-01-17 15:35:50|2820.38|2820.38|2820.38|2820.38|2820.38|2820.38|2820.38|2820.38|0
1642433760000|2022-01-17 15:36:00|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|0
1642433770000|2022-01-17 15:36:10|2820.68|2820.68|2820.68|2820.68|2820.68|2820.68|2820.68|2820.68|0
1642433780000|2022-01-17 15:36:20|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|0
1642433790000|2022-01-17 15:36:30|2820.65|2820.65|2820.65|2820.65|2820.65|2820.65|2820.65|2820.65|0
1642433800000|2022-01-17 15:36:40|2820.52|2820.52|2820.39|2820.39|2820.52|2820.52|2820.39|2820.39|0
1642433810000|2022-01-17 15:36:50|2820.46|2820.46|2820.39|2820.39|2820.46|2820.46|2820.39|2820.39|0
1642433850000|2022-01-17 15:37:30|2820.71|2820.71|2820.71|2820.71|2820.71|2820.71|2820.71|2820.71|0
1642433880000|2022-01-17 15:38:00|2820.6|2820.6|2820.67|2820.67|2820.67|2820.67|2820.6|2820.6|0
1642433910000|2022-01-17 15:38:30|2820.6|2820.6|2820.44|2820.44|2820.6|2820.6|2820.44|2820.44|0
1642433970000|2022-01-17 15:39:30|2820.08|2820.08|2820.08|2820.08|2820.08|2820.08|2820.08|2820.08|0
1642433990000|2022-01-17 15:39:50|2820.21|2820.21|2820.21|2820.21|2820.21|2820.21|2820.21|2820.21|0
1642434000000|2022-01-17 15:40:00|2820.44|2820.44|2820.37|2820.37|2820.53|2820.53|2820.21|2820.21|0
1642434030000|2022-01-17 15:40:30|2820.51|2820.51|2820.83|2820.83|2820.83|2820.83|2820.51|2820.51|0
1642434050000|2022-01-17 15:40:50|2820.75|2820.75|2820.9|2820.9|2820.9|2820.9|2820.75|2820.75|0
1642434070000|2022-01-17 15:41:10|2820.74|2820.74|2820.81|2820.81|2820.81|2820.81|2820.74|2820.74|0
1642434080000|2022-01-17 15:41:20|2820.65|2820.65|2820.81|2820.81|2820.81|2820.81|2820.65|2820.65|0
1642434090000|2022-01-17 15:41:30|2820.95|2820.95|2821.01|2821.01|2821.01|2821.01|2820.95|2820.95|0
1642434100000|2022-01-17 15:41:40|2821.17|2821.17|2821.17|2821.17|2821.17|2821.17|2821.17|2821.17|0
1642434110000|2022-01-17 15:41:50|2821.23|2821.23|2821.23|2821.23|2821.23|2821.23|2821.23|2821.23|0
1642434120000|2022-01-17 15:42:00|2821.27|2821.27|2821.31|2821.31|2821.31|2821.31|2821.27|2821.27|0
1642434130000|2022-01-17 15:42:10|2821.68|2821.68|2821.61|2821.61|2821.68|2821.68|2821.61|2821.61|0
1642434140000|2022-01-17 15:42:20|2821.67|2821.67|2821.46|2821.46|2821.67|2821.67|2821.46|2821.46|0
1642434150000|2022-01-17 15:42:30|2821.32|2821.32|2821.32|2821.32|2821.39|2821.39|2821.32|2821.32|0
1642434170000|2022-01-17 15:42:50|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|0
1642434180000|2022-01-17 15:43:00|2821.52|2821.52|2821.88|2821.88|2821.88|2821.88|2821.52|2821.52|0
1642434190000|2022-01-17 15:43:10|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|0
1642434210000|2022-01-17 15:43:30|2821.49|2821.49|2821.25|2821.25|2821.49|2821.49|2821.25|2821.25|0
1642434220000|2022-01-17 15:43:40|2821.13|2821.13|2821.2|2821.2|2821.27|2821.27|2821.13|2821.13|0
1642434240000|2022-01-17 15:44:00|2821.14|2821.14|2821.39|2821.39|2821.39|2821.39|2821.14|2821.14|0
1642434260000|2022-01-17 15:44:20|2821.22|2821.22|2821.3|2821.3|2821.3|2821.3|2821.11|2821.11|0
1642434270000|2022-01-17 15:44:30|2821.37|2821.37|2821.5|2821.5|2821.5|2821.5|2821.37|2821.37|0
1642434280000|2022-01-17 15:44:40|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|0
1642434290000|2022-01-17 15:44:50|2821.4|2821.4|2821.4|2821.4|2821.4|2821.4|2821.4|2821.4|0
1642434300000|2022-01-17 15:45:00|2821.44|2821.44|2821.51|2821.51|2821.51|2821.51|2821.44|2821.44|0
1642434310000|2022-01-17 15:45:10|2821.58|2821.58|2821.58|2821.58|2821.58|2821.58|2821.58|2821.58|0
1642434320000|2022-01-17 15:45:20|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|0
1642434330000|2022-01-17 15:45:30|2821.62|2821.62|2821.51|2821.51|2821.62|2821.62|2821.51|2821.51|0
1642434340000|2022-01-17 15:45:40|2821.58|2821.58|2821.69|2821.69|2821.69|2821.69|2821.45|2821.45|0
1642434360000|2022-01-17 15:46:00|2821.62|2821.62|2821.41|2821.41|2821.62|2821.62|2821.41|2821.41|0
1642434370000|2022-01-17 15:46:10|2821.37|2821.37|2821.37|2821.37|2821.37|2821.37|2821.37|2821.37|0
1642434380000|2022-01-17 15:46:20|2821.26|2821.26|2821.09|2821.09|2821.26|2821.26|2821.09|2821.09|0
1642434400000|2022-01-17 15:46:40|2820.96|2820.96|2820.96|2820.96|2821.08|2821.08|2820.96|2820.96|0
1642434410000|2022-01-17 15:46:50|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|0
1642434440000|2022-01-17 15:47:20|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|0
1642434460000|2022-01-17 15:47:40|2820.83|2820.83|2820.89|2820.89|2820.89|2820.89|2820.76|2820.76|0
1642434480000|2022-01-17 15:48:00|2821.15|2821.15|2821.15|2821.15|2821.15|2821.15|2821.15|2821.15|0
1642434490000|2022-01-17 15:48:10|2821.42|2821.42|2821.48|2821.48|2821.48|2821.48|2821.42|2821.42|0
1642434500000|2022-01-17 15:48:20|2821.62|2821.62|2821.41|2821.41|2821.69|2821.69|2821.41|2821.41|0
1642434510000|2022-01-17 15:48:30|2821.47|2821.47|2821.59|2821.59|2821.59|2821.59|2821.47|2821.47|0
1642434520000|2022-01-17 15:48:40|2821.67|2821.67|2821.9|2821.9|2821.9|2821.9|2821.67|2821.67|0
1642434530000|2022-01-17 15:48:50|2822.06|2822.06|2822.21|2822.21|2822.22|2822.22|2822.06|2822.06|0
1642434540000|2022-01-17 15:49:00|2822.37|2822.37|2822.41|2822.41|2822.41|2822.41|2822.29|2822.29|0
1642434560000|2022-01-17 15:49:20|2822.34|2822.34|2822.11|2822.11|2822.41|2822.41|2822.11|2822.11|0
1642434570000|2022-01-17 15:49:30|2822.18|2822.18|2822.04|2822.04|2822.18|2822.18|2822.04|2822.04|0
1642434580000|2022-01-17 15:49:40|2821.97|2821.97|2822.1|2822.1|2822.1|2822.1|2821.97|2821.97|0
1642434590000|2022-01-17 15:49:50|2821.97|2821.97|2822.17|2822.17|2822.17|2822.17|2821.97|2821.97|0
1642434600000|2022-01-17 15:50:00|2821.95|2821.95|2822.07|2822.07|2822.07|2822.07|2821.82|2821.82|0
1642434610000|2022-01-17 15:50:10|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|0
1642434620000|2022-01-17 15:50:20|2822.28|2822.28|2822.22|2822.22|2822.34|2822.34|2822.2|2822.2|0
1642434630000|2022-01-17 15:50:30|2822.38|2822.38|2822.27|2822.27|2822.58|2822.58|2822.27|2822.27|0
1642434640000|2022-01-17 15:50:40|2822.42|2822.42|2822.27|2822.27|2822.42|2822.42|2822.27|2822.27|0
1642434650000|2022-01-17 15:50:50|2822.43|2822.43|2822.43|2822.43|2822.59|2822.59|2822.43|2822.43|0
1642434670000|2022-01-17 15:51:10|2822.27|2822.27|2822.27|2822.27|2822.27|2822.27|2822.27|2822.27|0
1642434690000|2022-01-17 15:51:30|2822.13|2822.13|2822.25|2822.25|2822.25|2822.25|2822.13|2822.13|0
1642434700000|2022-01-17 15:51:40|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|0
1642434740000|2022-01-17 15:52:20|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|0
1642434750000|2022-01-17 15:52:30|2822.34|2822.34|2822.22|2822.22|2822.34|2822.34|2822.22|2822.22|0
1642434760000|2022-01-17 15:52:40|2822.28|2822.28|2822.28|2822.28|2822.28|2822.28|2822.28|2822.28|0
1642434770000|2022-01-17 15:52:50|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|0
1642434790000|2022-01-17 15:53:10|2822.52|2822.52|2822.77|2822.77|2822.77|2822.77|2822.52|2822.52|0
1642434800000|2022-01-17 15:53:20|2822.84|2822.84|2822.9|2822.9|2822.96|2822.96|2822.77|2822.77|0
1642434810000|2022-01-17 15:53:30|2822.77|2822.77|2823.26|2823.26|2823.26|2823.26|2822.77|2822.77|0
1642434820000|2022-01-17 15:53:40|2823.14|2823.14|2823.16|2823.16|2823.26|2823.26|2823.01|2823.01|0
1642434830000|2022-01-17 15:53:50|2823.09|2823.09|2823.22|2823.22|2823.22|2823.22|2823.09|2823.09|0
1642434840000|2022-01-17 15:54:00|2823.16|2823.16|2823.28|2823.28|2823.28|2823.28|2823.09|2823.09|0
1642434850000|2022-01-17 15:54:10|2823.34|2823.34|2823.14|2823.14|2823.34|2823.34|2823.14|2823.14|0
1642434860000|2022-01-17 15:54:20|2823|2823|2823|2823|2823|2823|2822.94|2822.94|0
1642434870000|2022-01-17 15:54:30|2822.94|2822.94|2822.82|2822.82|2822.94|2822.94|2822.82|2822.82|0
1642434880000|2022-01-17 15:54:40|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|0
1642434890000|2022-01-17 15:54:50|2822.91|2822.91|2822.91|2822.91|2822.91|2822.91|2822.91|2822.91|0
1642434900000|2022-01-17 15:55:00|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|0
1642434910000|2022-01-17 15:55:10|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|0
1642434920000|2022-01-17 15:55:20|2823.09|2823.09|2823.04|2823.04|2823.09|2823.09|2822.97|2822.97|0
1642434930000|2022-01-17 15:55:30|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|0
1642434940000|2022-01-17 15:55:40|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|0
1642434960000|2022-01-17 15:56:00|2823|2823|2823.13|2823.13|2823.13|2823.13|2823|2823|0
1642434970000|2022-01-17 15:56:10|2823.06|2823.06|2823.06|2823.06|2823.06|2823.06|2823.06|2823.06|0
1642434990000|2022-01-17 15:56:30|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|0
1642435000000|2022-01-17 15:56:40|2822.96|2822.96|2822.96|2822.96|2822.96|2822.96|2822.96|2822.96|0
1642435010000|2022-01-17 15:56:50|2823|2823|2823|2823|2823|2823|2823|2823|0
1642435040000|2022-01-17 15:57:20|2823.04|2823.04|2823.04|2823.04|2823.04|2823.04|2823.04|2823.04|0
1642435050000|2022-01-17 15:57:30|2822.91|2822.91|2822.91|2822.91|2822.91|2822.91|2822.91|2822.91|0
1642435060000|2022-01-17 15:57:40|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|0
1642435070000|2022-01-17 15:57:50|2822.91|2822.91|2823.13|2823.13|2823.13|2823.13|2822.91|2822.91|0
1642435090000|2022-01-17 15:58:10|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|0
1642435100000|2022-01-17 15:58:20|2823.04|2823.04|2822.66|2822.66|2823.04|2823.04|2822.66|2822.66|0
1642435110000|2022-01-17 15:58:30|2822.58|2822.58|2822.62|2822.62|2822.74|2822.74|2822.58|2822.58|0
1642435120000|2022-01-17 15:58:40|2822.58|2822.58|2822.58|2822.58|2822.58|2822.58|2822.58|2822.58|0
1642435140000|2022-01-17 15:59:00|2822.51|2822.51|2822.44|2822.44|2822.51|2822.51|2822.44|2822.44|0
1642435150000|2022-01-17 15:59:10|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|0
1642435170000|2022-01-17 15:59:30|2822.38|2822.38|2822.59|2822.59|2822.59|2822.59|2822.3|2822.3|0
1642435180000|2022-01-17 15:59:40|2822.71|2822.71|2822.48|2822.48|2822.71|2822.71|2822.48|2822.48|0
1642435200000|2022-01-17 16:00:00|2822.61|2822.61|2822.75|2822.75|2822.75|2822.75|2822.61|2822.61|0
1642435210000|2022-01-17 16:00:10|2822.79|2822.79|2822.82|2822.82|2822.82|2822.82|2822.75|2822.75|0
1642435240000|2022-01-17 16:00:40|2822.69|2822.69|2822.83|2822.83|2822.83|2822.83|2822.69|2822.69|0
1642435260000|2022-01-17 16:01:00|2822.77|2822.77|2822.89|2822.89|2822.89|2822.89|2822.77|2822.77|0
1642435280000|2022-01-17 16:01:20|2822.78|2822.78|2822.78|2822.78|2822.78|2822.78|2822.78|2822.78|0
1642435290000|2022-01-17 16:01:30|2822.74|2822.74|2822.74|2822.74|2822.74|2822.74|2822.74|2822.74|0
1642435300000|2022-01-17 16:01:40|2822.79|2822.79|2822.91|2822.91|2822.91|2822.91|2822.79|2822.79|0
1642435310000|2022-01-17 16:01:50|2822.85|2822.85|2822.85|2822.85|2822.85|2822.85|2822.85|2822.85|0
1642435320000|2022-01-17 16:02:00|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|0
1642435340000|2022-01-17 16:02:20|2823.16|2823.16|2823.05|2823.05|2823.27|2823.27|2823.05|2823.05|0
1642435350000|2022-01-17 16:02:30|2823.17|2823.17|2823.09|2823.09|2823.17|2823.17|2823.09|2823.09|0
1642435370000|2022-01-17 16:02:50|2823.02|2823.02|2822.92|2822.92|2823.08|2823.08|2822.92|2822.92|0
1642435380000|2022-01-17 16:03:00|2823.05|2823.05|2822.98|2822.98|2823.05|2823.05|2822.98|2822.98|0
1642435390000|2022-01-17 16:03:10|2822.91|2822.91|2822.91|2822.91|2822.91|2822.91|2822.91|2822.91|0
1642435400000|2022-01-17 16:03:20|2822.85|2822.85|2823.01|2823.01|2823.01|2823.01|2822.85|2822.85|0
1642435410000|2022-01-17 16:03:30|2822.88|2822.88|2822.88|2822.88|2822.88|2822.88|2822.88|2822.88|0
1642435430000|2022-01-17 16:03:50|2822.72|2822.72|2822.72|2822.72|2822.72|2822.72|2822.72|2822.72|0
1642435450000|2022-01-17 16:04:10|2822.79|2822.79|2822.86|2822.86|2822.86|2822.86|2822.79|2822.79|0
1642435460000|2022-01-17 16:04:20|2822.82|2822.82|2822.82|2822.82|2822.82|2822.82|2822.82|2822.82|0
1642435470000|2022-01-17 16:04:30|2822.67|2822.67|2822.61|2822.61|2822.67|2822.67|2822.61|2822.61|0
1642435480000|2022-01-17 16:04:40|2822.69|2822.69|2822.83|2822.83|2822.83|2822.83|2822.69|2822.69|0
1642435500000|2022-01-17 16:05:00|2822.7|2822.7|2822.83|2822.83|2822.83|2822.83|2822.7|2822.7|0
1642435510000|2022-01-17 16:05:10|2822.67|2822.67|2822.67|2822.67|2822.67|2822.67|2822.67|2822.67|0
1642435520000|2022-01-17 16:05:20|2822.56|2822.56|2822.68|2822.68|2822.68|2822.68|2822.52|2822.52|0
1642435530000|2022-01-17 16:05:30|2822.62|2822.62|2822.62|2822.62|2822.62|2822.62|2822.62|2822.62|0
1642435540000|2022-01-17 16:05:40|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|0
1642435560000|2022-01-17 16:06:00|2822.52|2822.52|2822.44|2822.44|2822.57|2822.57|2822.44|2822.44|0
1642435580000|2022-01-17 16:06:20|2822.33|2822.33|2822.39|2822.39|2822.46|2822.46|2822.33|2822.33|0
1642435600000|2022-01-17 16:06:40|2822.26|2822.26|2822.14|2822.14|2822.26|2822.26|2822.14|2822.14|0
1642435610000|2022-01-17 16:06:50|2822.45|2822.45|2822.18|2822.18|2822.45|2822.45|2822.18|2822.18|0
1642435620000|2022-01-17 16:07:00|2822.02|2822.02|2821.72|2821.72|2822.02|2822.02|2821.72|2821.72|0
1642435630000|2022-01-17 16:07:10|2821.59|2821.59|2821.72|2821.72|2821.72|2821.72|2821.59|2821.59|0
1642435640000|2022-01-17 16:07:20|2821.66|2821.66|2821.79|2821.79|2821.79|2821.79|2821.66|2821.66|0
1642435660000|2022-01-17 16:07:40|2821.72|2821.72|2821.72|2821.72|2821.72|2821.72|2821.72|2821.72|0
1642435670000|2022-01-17 16:07:50|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|0
1642435680000|2022-01-17 16:08:00|2821.93|2821.93|2822.56|2822.56|2822.56|2822.56|2821.93|2821.93|0
1642435690000|2022-01-17 16:08:10|2822.69|2822.69|2823.01|2823.01|2823.01|2823.01|2822.69|2822.69|0
1642435700000|2022-01-17 16:08:20|2823.17|2823.17|2823.33|2823.33|2823.33|2823.33|2823.17|2823.17|0
1642435710000|2022-01-17 16:08:30|2823.17|2823.17|2823.3|2823.3|2823.3|2823.3|2823.17|2823.17|0
1642435720000|2022-01-17 16:08:40|2823.36|2823.36|2823.36|2823.36|2823.36|2823.36|2823.36|2823.36|0
1642435730000|2022-01-17 16:08:50|2823.49|2823.49|2823.81|2823.81|2823.81|2823.81|2823.49|2823.49|0
1642435740000|2022-01-17 16:09:00|2824.13|2824.13|2823.81|2823.81|2824.29|2824.29|2823.81|2823.81|0
1642435750000|2022-01-17 16:09:10|2823.77|2823.77|2823.88|2823.88|2823.88|2823.88|2823.77|2823.77|0
1642435760000|2022-01-17 16:09:20|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|0
1642435770000|2022-01-17 16:09:30|2823.67|2823.67|2823.96|2823.96|2823.96|2823.96|2823.67|2823.67|0
1642435780000|2022-01-17 16:09:40|2824|2824|2824.16|2824.16|2824.16|2824.16|2824|2824|0
1642435800000|2022-01-17 16:10:00|2824.23|2824.23|2824.34|2824.34|2824.34|2824.34|2824.23|2824.23|0
1642435810000|2022-01-17 16:10:10|2824.5|2824.5|2824.38|2824.38|2824.5|2824.5|2824.38|2824.38|0
1642435820000|2022-01-17 16:10:20|2824.22|2824.22|2824.22|2824.22|2824.29|2824.29|2824.16|2824.16|0
1642435830000|2022-01-17 16:10:30|2824.16|2824.16|2824.18|2824.18|2824.18|2824.18|2824.1|2824.1|0
1642435840000|2022-01-17 16:10:40|2824.1|2824.1|2824.03|2824.03|2824.1|2824.1|2824.03|2824.03|0
1642435850000|2022-01-17 16:10:50|2824.1|2824.1|2824.23|2824.23|2824.23|2824.23|2824.1|2824.1|0
1642435870000|2022-01-17 16:11:10|2824.11|2824.11|2824.11|2824.11|2824.11|2824.11|2824.11|2824.11|0
1642435880000|2022-01-17 16:11:20|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|2823.96|0
1642435920000|2022-01-17 16:12:00|2823.88|2823.88|2823.88|2823.88|2823.88|2823.88|2823.88|2823.88|0
1642435930000|2022-01-17 16:12:10|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|0
1642435940000|2022-01-17 16:12:20|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|0
1642435950000|2022-01-17 16:12:30|2823.93|2823.93|2823.45|2823.45|2823.93|2823.93|2823.45|2823.45|0
1642435960000|2022-01-17 16:12:40|2823.53|2823.53|2823.53|2823.53|2823.53|2823.53|2823.53|2823.53|0
1642435970000|2022-01-17 16:12:50|2823.39|2823.39|2823.35|2823.35|2823.39|2823.39|2823.35|2823.35|0
1642435980000|2022-01-17 16:13:00|2823.49|2823.49|2823.49|2823.49|2823.49|2823.49|2823.49|2823.49|0
1642435990000|2022-01-17 16:13:10|2823.42|2823.42|2823.26|2823.26|2823.42|2823.42|2823.26|2823.26|0
1642436000000|2022-01-17 16:13:20|2823.39|2823.39|2823.55|2823.55|2823.55|2823.55|2823.39|2823.39|0
1642436010000|2022-01-17 16:13:30|2823.71|2823.71|2823.78|2823.78|2823.78|2823.78|2823.71|2823.71|0
1642436020000|2022-01-17 16:13:40|2823.84|2823.84|2823.84|2823.84|2823.84|2823.84|2823.84|2823.84|0
1642436030000|2022-01-17 16:13:50|2823.88|2823.88|2824.12|2824.12|2824.12|2824.12|2823.88|2823.88|0
1642436040000|2022-01-17 16:14:00|2823.98|2823.98|2823.98|2823.98|2823.98|2823.98|2823.98|2823.98|0
1642436050000|2022-01-17 16:14:10|2823.92|2823.92|2823.79|2823.79|2823.92|2823.92|2823.79|2823.79|0
1642436060000|2022-01-17 16:14:20|2823.72|2823.72|2823.72|2823.72|2823.72|2823.72|2823.65|2823.65|0
1642436070000|2022-01-17 16:14:30|2823.6|2823.6|2823.46|2823.46|2823.62|2823.62|2823.46|2823.46|0
1642436080000|2022-01-17 16:14:40|2823.52|2823.52|2823.59|2823.59|2823.59|2823.59|2823.45|2823.45|0
1642436090000|2022-01-17 16:14:50|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|0
1642436100000|2022-01-17 16:15:00|2823.54|2823.54|2822.87|2822.87|2823.54|2823.54|2822.87|2822.87|0
1642436120000|2022-01-17 16:15:20|2823.03|2823.03|2823.19|2823.19|2823.19|2823.19|2823.03|2823.03|0
1642436130000|2022-01-17 16:15:30|2823.15|2823.15|2823.17|2823.17|2823.21|2823.21|2823.15|2823.15|0
1642436140000|2022-01-17 16:15:40|2822.95|2822.95|2822.69|2822.69|2822.95|2822.95|2822.69|2822.69|0
1642436170000|2022-01-17 16:16:10|2822.82|2822.82|2822.88|2822.88|2822.88|2822.88|2822.76|2822.76|0
1642436180000|2022-01-17 16:16:20|2822.82|2822.82|2823.05|2823.05|2823.05|2823.05|2822.82|2822.82|0
1642436190000|2022-01-17 16:16:30|2822.93|2822.93|2823.1|2823.1|2823.1|2823.1|2822.93|2822.93|0
1642436210000|2022-01-17 16:16:50|2823.21|2823.21|2823.32|2823.32|2823.32|2823.32|2823.21|2823.21|0
1642436230000|2022-01-17 16:17:10|2823.19|2823.19|2822.96|2822.96|2823.19|2823.19|2822.96|2822.96|0
1642436240000|2022-01-17 16:17:20|2823.11|2823.11|2822.94|2822.94|2823.11|2823.11|2822.94|2822.94|0
1642436250000|2022-01-17 16:17:30|2823.01|2823.01|2823.09|2823.09|2823.09|2823.09|2823.01|2823.01|0
1642436270000|2022-01-17 16:17:50|2823.12|2823.12|2823.12|2823.12|2823.12|2823.12|2823.12|2823.12|0
1642436280000|2022-01-17 16:18:00|2822.97|2822.97|2822.91|2822.91|2822.97|2822.97|2822.91|2822.91|0
1642436290000|2022-01-17 16:18:10|2822.97|2822.97|2823.17|2823.17|2823.33|2823.33|2822.97|2822.97|0
1642436300000|2022-01-17 16:18:20|2823.21|2823.21|2823.21|2823.21|2823.21|2823.21|2823.21|2823.21|0
1642436320000|2022-01-17 16:18:40|2823.53|2823.53|2823.72|2823.72|2823.78|2823.78|2823.53|2823.53|0
1642436330000|2022-01-17 16:18:50|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|0
1642436340000|2022-01-17 16:19:00|2823.72|2823.72|2823.56|2823.56|2823.72|2823.72|2823.56|2823.56|0
1642436350000|2022-01-17 16:19:10|2823.5|2823.5|2823.45|2823.45|2823.5|2823.5|2823.45|2823.45|0
1642436370000|2022-01-17 16:19:30|2823.41|2823.41|2823.3|2823.3|2823.41|2823.41|2823.3|2823.3|0
1642436390000|2022-01-17 16:19:50|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|0
1642436400000|2022-01-17 16:20:00|2823.17|2823.17|2823.17|2823.17|2823.17|2823.17|2823.17|2823.17|0
1642436410000|2022-01-17 16:20:10|2822.94|2822.94|2822.93|2822.93|2823|2823|2822.86|2822.86|0
1642436420000|2022-01-17 16:20:20|2822.79|2822.79|2822.92|2822.92|2822.92|2822.92|2822.79|2822.79|0
1642436430000|2022-01-17 16:20:30|2822.88|2822.88|2823.01|2823.01|2823.01|2823.01|2822.88|2822.88|0
1642436460000|2022-01-17 16:21:00|2822.93|2822.93|2823.34|2823.34|2823.34|2823.34|2822.93|2822.93|0
1642436470000|2022-01-17 16:21:10|2823.46|2823.46|2823.58|2823.58|2823.58|2823.58|2823.46|2823.46|0
1642436480000|2022-01-17 16:21:20|2823.65|2823.65|2823.87|2823.87|2823.87|2823.87|2823.65|2823.65|0
1642436510000|2022-01-17 16:21:50|2823.91|2823.91|2823.91|2823.91|2823.98|2823.98|2823.87|2823.87|0
1642436520000|2022-01-17 16:22:00|2823.79|2823.79|2823.57|2823.57|2823.79|2823.79|2823.51|2823.51|0
1642436530000|2022-01-17 16:22:10|2823.6|2823.6|2823.76|2823.76|2823.76|2823.76|2823.6|2823.6|0
1642436540000|2022-01-17 16:22:20|2823.81|2823.81|2824.41|2824.41|2824.41|2824.41|2823.81|2823.81|0
1642436550000|2022-01-17 16:22:30|2824.57|2824.57|2824.88|2824.88|2824.88|2824.88|2824.57|2824.57|0
1642436560000|2022-01-17 16:22:40|2825.15|2825.15|2825.38|2825.38|2825.38|2825.38|2825.15|2825.15|0
1642436570000|2022-01-17 16:22:50|2825.31|2825.31|2825.31|2825.31|2825.31|2825.31|2825.31|2825.31|0
1642436580000|2022-01-17 16:23:00|2825.39|2825.39|2825.45|2825.45|2825.5|2825.5|2825.37|2825.37|0
1642436590000|2022-01-17 16:23:10|2825.29|2825.29|2825.45|2825.45|2825.45|2825.45|2825.29|2825.29|0
1642436600000|2022-01-17 16:23:20|2825.56|2825.56|2825.24|2825.24|2825.56|2825.56|2825.24|2825.24|0
1642436610000|2022-01-17 16:23:30|2825.37|2825.37|2825.44|2825.44|2825.44|2825.44|2825.37|2825.37|0
1642436620000|2022-01-17 16:23:40|2825.55|2825.55|2825.67|2825.67|2825.67|2825.67|2825.55|2825.55|0
1642436630000|2022-01-17 16:23:50|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|0
1642436640000|2022-01-17 16:24:00|2826.03|2826.03|2826.16|2826.16|2826.16|2826.16|2826.03|2826.03|0
1642436650000|2022-01-17 16:24:10|2826.23|2826.23|2826.19|2826.19|2826.23|2826.23|2826.07|2826.07|0
1642436660000|2022-01-17 16:24:20|2826.51|2826.51|2826.45|2826.45|2826.51|2826.51|2826.45|2826.45|0
1642436670000|2022-01-17 16:24:30|2826.37|2826.37|2826.15|2826.15|2826.37|2826.37|2826.15|2826.15|0
1642436680000|2022-01-17 16:24:40|2826.3|2826.3|2826.07|2826.07|2826.3|2826.3|2826.07|2826.07|0
1642436700000|2022-01-17 16:25:00|2826.15|2826.15|2826.23|2826.23|2826.23|2826.23|2826.15|2826.15|0
1642436710000|2022-01-17 16:25:10|2826.35|2826.35|2826.23|2826.23|2826.35|2826.35|2826.23|2826.23|0
1642436720000|2022-01-17 16:25:20|2826.35|2826.35|2826.1|2826.1|2826.35|2826.35|2826.1|2826.1|0
1642436730000|2022-01-17 16:25:30|2826.22|2826.22|2826.22|2826.22|2826.22|2826.22|2826.22|2826.22|0
1642436740000|2022-01-17 16:25:40|2826.15|2826.15|2826.15|2826.15|2826.15|2826.15|2826.15|2826.15|0
1642436750000|2022-01-17 16:25:50|2826.19|2826.19|2825.78|2825.78|2826.26|2826.26|2825.78|2825.78|0
1642436760000|2022-01-17 16:26:00|2825.7|2825.7|2825.54|2825.54|2825.7|2825.7|2825.54|2825.54|0
1642436770000|2022-01-17 16:26:10|2825.47|2825.47|2825.81|2825.81|2825.81|2825.81|2825.47|2825.47|0
1642436780000|2022-01-17 16:26:20|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|0
1642436790000|2022-01-17 16:26:30|2826.05|2826.05|2826.05|2826.05|2826.05|2826.05|2826.05|2826.05|0
1642436800000|2022-01-17 16:26:40|2825.99|2825.99|2825.97|2825.97|2825.99|2825.99|2825.76|2825.76|0
1642436810000|2022-01-17 16:26:50|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|0
1642436820000|2022-01-17 16:27:00|2825.85|2825.85|2825.5|2825.5|2825.85|2825.85|2825.5|2825.5|0
1642436830000|2022-01-17 16:27:10|2825.61|2825.61|2825.67|2825.67|2825.67|2825.67|2825.61|2825.61|0
1642436840000|2022-01-17 16:27:20|2825.73|2825.73|2825.58|2825.58|2825.73|2825.73|2825.58|2825.58|0
1642436860000|2022-01-17 16:27:40|2825.47|2825.47|2825.47|2825.47|2825.47|2825.47|2825.47|2825.47|0
1642436870000|2022-01-17 16:27:50|2825.31|2825.31|2825.62|2825.62|2825.62|2825.62|2825.31|2825.31|0
1642436880000|2022-01-17 16:28:00|2825.57|2825.57|2825.8|2825.8|2825.8|2825.8|2825.51|2825.51|0
1642436890000|2022-01-17 16:28:10|2825.91|2825.91|2826.27|2826.27|2826.27|2826.27|2825.91|2825.91|0
1642436910000|2022-01-17 16:28:30|2826.41|2826.41|2826.8|2826.8|2826.8|2826.8|2826.41|2826.41|0
1642436920000|2022-01-17 16:28:40|2826.86|2826.86|2826.86|2826.86|2826.86|2826.86|2826.86|2826.86|0
1642436940000|2022-01-17 16:29:00|2826.54|2826.54|2826.43|2826.43|2826.66|2826.66|2826.43|2826.43|0
1642436950000|2022-01-17 16:29:10|2826.75|2826.75|2826.67|2826.67|2826.79|2826.79|2826.67|2826.67|0
1642436960000|2022-01-17 16:29:20|2826.7|2826.7|2826.99|2826.99|2827.15|2827.15|2826.7|2826.7|0
1642436970000|2022-01-17 16:29:30|2826.87|2826.87|2826.9|2826.9|2827.13|2827.13|2826.87|2826.87|0
1642436980000|2022-01-17 16:29:40|2827.14|2827.14|2827.89|2827.89|2828.02|2828.02|2827.07|2827.07|0
1642436990000|2022-01-17 16:29:50|2827.81|2827.81|2828.7|2828.7|2828.78|2828.78|2827.79|2827.79|0
1642493700000|2022-01-18 08:15:00|2811.65|2811.65|2811.79|2811.79|2811.79|2811.79|2811.65|2811.65|0
1642493710000|2022-01-18 08:15:10|2811.56|2811.56|2811.37|2811.37|2811.64|2811.64|2811.37|2811.37|0
1642493730000|2022-01-18 08:15:30|2811.44|2811.44|2811.3|2811.3|2811.44|2811.44|2811.3|2811.3|0
1642493740000|2022-01-18 08:15:40|2811.84|2811.84|2811.93|2811.93|2811.93|2811.93|2811.84|2811.84|0
1642493750000|2022-01-18 08:15:50|2812.46|2812.46|2812.34|2812.34|2812.46|2812.46|2812.34|2812.34|0
1642493760000|2022-01-18 08:16:00|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|0
1642493770000|2022-01-18 08:16:10|2812.35|2812.35|2812.24|2812.24|2812.35|2812.35|2812.24|2812.24|0
1642493810000|2022-01-18 08:16:50|2812.02|2812.02|2812.03|2812.03|2812.14|2812.14|2811.92|2811.92|0
1642493820000|2022-01-18 08:17:00|2811.96|2811.96|2811.16|2811.16|2811.96|2811.96|2811.16|2811.16|0
1642493830000|2022-01-18 08:17:10|2811.28|2811.28|2811.21|2811.21|2811.28|2811.28|2811.1|2811.1|0
1642493840000|2022-01-18 08:17:20|2810.89|2810.89|2811.28|2811.28|2811.28|2811.28|2810.89|2810.89|0
1642493860000|2022-01-18 08:17:40|2811.4|2811.4|2810.92|2810.92|2811.4|2811.4|2810.92|2810.92|0
1642493880000|2022-01-18 08:18:00|2811.08|2811.08|2811.08|2811.08|2811.08|2811.08|2811.08|2811.08|0
1642493890000|2022-01-18 08:18:10|2811.01|2811.01|2811.14|2811.14|2811.14|2811.14|2811.01|2811.01|0
1642493900000|2022-01-18 08:18:20|2811.07|2811.07|2811.07|2811.07|2811.07|2811.07|2811.07|2811.07|0
1642493910000|2022-01-18 08:18:30|2811.19|2811.19|2810.85|2810.85|2811.19|2811.19|2810.85|2810.85|0
1642493920000|2022-01-18 08:18:40|2810.73|2810.73|2810.41|2810.41|2810.73|2810.73|2810.41|2810.41|0
1642493930000|2022-01-18 08:18:50|2810.2|2810.2|2810.14|2810.14|2810.41|2810.41|2810.14|2810.14|0
1642493940000|2022-01-18 08:19:00|2809.75|2809.75|2808.65|2808.65|2809.75|2809.75|2808.65|2808.65|0
1642493950000|2022-01-18 08:19:10|2808.81|2808.81|2808.96|2808.96|2808.96|2808.96|2808.81|2808.81|0
1642493960000|2022-01-18 08:19:20|2808.84|2808.84|2808.78|2808.78|2808.84|2808.84|2808.78|2808.78|0
1642493970000|2022-01-18 08:19:30|2808.72|2808.72|2807.89|2807.89|2808.72|2808.72|2807.89|2807.89|0
1642493980000|2022-01-18 08:19:40|2807.85|2807.85|2807.27|2807.27|2807.85|2807.85|2807.27|2807.27|0
1642493990000|2022-01-18 08:19:50|2807.42|2807.42|2805.97|2805.97|2807.56|2807.56|2805.97|2805.97|0
1642494000000|2022-01-18 08:20:00|2805.75|2805.75|2805.75|2805.75|2805.75|2805.75|2805.75|2805.75|0
1642494020000|2022-01-18 08:20:20|2805.08|2805.08|2804.42|2804.42|2805.08|2805.08|2804.42|2804.42|0
1642494040000|2022-01-18 08:20:40|2804.48|2804.48|2804.35|2804.35|2804.48|2804.48|2804.35|2804.35|0
1642494050000|2022-01-18 08:20:50|2804.29|2804.29|2804.16|2804.16|2804.29|2804.29|2804.16|2804.16|0
1642494060000|2022-01-18 08:21:00|2804.09|2804.09|2804.15|2804.15|2804.15|2804.15|2804.09|2804.09|0
1642494070000|2022-01-18 08:21:10|2804.63|2804.63|2804.11|2804.11|2804.63|2804.63|2804.11|2804.11|0
1642494090000|2022-01-18 08:21:30|2804.25|2804.25|2804.38|2804.38|2804.38|2804.38|2804.25|2804.25|0
1642494130000|2022-01-18 08:22:10|2804.5|2804.5|2804.5|2804.5|2804.5|2804.5|2804.5|2804.5|0
1642494160000|2022-01-18 08:22:40|2804.04|2804.04|2803.68|2803.68|2804.04|2804.04|2803.68|2803.68|0
1642494170000|2022-01-18 08:22:50|2803.75|2803.75|2803.64|2803.64|2803.75|2803.75|2803.64|2803.64|0
1642494180000|2022-01-18 08:23:00|2803.75|2803.75|2804.01|2804.01|2804.01|2804.01|2803.67|2803.67|0
1642494190000|2022-01-18 08:23:10|2803.05|2803.05|2801.55|2801.55|2803.05|2803.05|2801.55|2801.55|0
1642494200000|2022-01-18 08:23:20|2801.67|2801.67|2801.55|2801.55|2801.67|2801.67|2801.55|2801.55|0
1642494220000|2022-01-18 08:23:40|2801.09|2801.09|2800.68|2800.68|2801.09|2801.09|2800.68|2800.68|0
1642494230000|2022-01-18 08:23:50|2800.8|2800.8|2800.8|2800.8|2800.8|2800.8|2800.8|2800.8|0
1642494240000|2022-01-18 08:24:00|2800.73|2800.73|2800.79|2800.79|2800.79|2800.79|2800.73|2800.73|0
1642494250000|2022-01-18 08:24:10|2800.95|2800.95|2801.01|2801.01|2801.33|2801.33|2800.95|2800.95|0
1642494280000|2022-01-18 08:24:40|2801.28|2801.28|2801.35|2801.35|2801.35|2801.35|2801.28|2801.28|0
1642494290000|2022-01-18 08:24:50|2801.62|2801.62|2801.62|2801.62|2801.62|2801.62|2801.62|2801.62|0
1642494300000|2022-01-18 08:25:00|2801.74|2801.74|2801.4|2801.4|2801.74|2801.74|2801.28|2801.28|0
1642494310000|2022-01-18 08:25:10|2801.48|2801.48|2801.48|2801.48|2801.48|2801.48|2801.48|2801.48|0
1642494320000|2022-01-18 08:25:20|2801.42|2801.42|2802.09|2802.09|2802.09|2802.09|2801.35|2801.35|0
1642494330000|2022-01-18 08:25:30|2802.22|2802.22|2802.22|2802.22|2802.22|2802.22|2802.22|2802.22|0
1642494340000|2022-01-18 08:25:40|2802.35|2802.35|2802.35|2802.35|2802.35|2802.35|2802.35|2802.35|0
1642494360000|2022-01-18 08:26:00|2802.38|2802.38|2802.11|2802.11|2802.6|2802.6|2802.11|2802.11|0
1642494390000|2022-01-18 08:26:30|2802.19|2802.19|2801.79|2801.79|2802.19|2802.19|2801.79|2801.79|0
1642494410000|2022-01-18 08:26:50|2801.05|2801.05|2801.12|2801.12|2801.12|2801.12|2801.05|2801.05|0
1642494420000|2022-01-18 08:27:00|2800.75|2800.75|2800.29|2800.29|2800.75|2800.75|2800.29|2800.29|0
1642494430000|2022-01-18 08:27:10|2800.16|2800.16|2800.16|2800.16|2800.16|2800.16|2800.16|2800.16|0
1642494440000|2022-01-18 08:27:20|2800.08|2800.08|2800.08|2800.08|2800.08|2800.08|2800.08|2800.08|0
1642494450000|2022-01-18 08:27:30|2800.01|2800.01|2799.18|2799.18|2800.01|2800.01|2799.18|2799.18|0
1642494460000|2022-01-18 08:27:40|2799.05|2799.05|2797.54|2797.54|2799.12|2799.12|2797.43|2797.43|0
1642494470000|2022-01-18 08:27:50|2797.7|2797.7|2797.49|2797.49|2797.73|2797.73|2797.49|2797.49|0
1642494480000|2022-01-18 08:28:00|2797.36|2797.36|2797.48|2797.48|2797.48|2797.48|2797.36|2797.36|0
1642494490000|2022-01-18 08:28:10|2797.73|2797.73|2797.16|2797.16|2797.85|2797.85|2797.16|2797.16|0
1642494520000|2022-01-18 08:28:40|2797.05|2797.05|2797.2|2797.2|2797.2|2797.2|2796.62|2796.62|0
1642494530000|2022-01-18 08:28:50|2797.46|2797.46|2797.46|2797.46|2797.46|2797.46|2797.46|2797.46|0
1642494540000|2022-01-18 08:29:00|2797.34|2797.34|2797.6|2797.6|2797.6|2797.6|2797.34|2797.34|0
1642494550000|2022-01-18 08:29:10|2797.72|2797.72|2797.53|2797.53|2797.85|2797.85|2797.53|2797.53|0
1642494560000|2022-01-18 08:29:20|2798.01|2798.01|2798|2798|2798.48|2798.48|2798|2798|0
1642494570000|2022-01-18 08:29:30|2797.88|2797.88|2797.8|2797.8|2797.88|2797.88|2797.8|2797.8|0
1642494590000|2022-01-18 08:29:50|2797.86|2797.86|2798.06|2798.06|2798.06|2798.06|2797.86|2797.86|0
1642494600000|2022-01-18 08:30:00|2797.73|2797.73|2797.51|2797.51|2797.73|2797.73|2797.51|2797.51|0
1642494610000|2022-01-18 08:30:10|2797.66|2797.66|2797.7|2797.7|2797.7|2797.7|2797.66|2797.66|0
1642494620000|2022-01-18 08:30:20|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|0
1642494630000|2022-01-18 08:30:30|2797.5|2797.5|2797.03|2797.03|2797.5|2797.5|2797.03|2797.03|0
1642494650000|2022-01-18 08:30:50|2796.78|2796.78|2796.55|2796.55|2796.78|2796.78|2796.55|2796.55|0
1642494660000|2022-01-18 08:31:00|2796.68|2796.68|2796.68|2796.68|2796.68|2796.68|2796.68|2796.68|0
1642494700000|2022-01-18 08:31:40|2796.74|2796.74|2796.74|2796.74|2796.74|2796.74|2796.74|2796.74|0
1642494710000|2022-01-18 08:31:50|2796.52|2796.52|2795.16|2795.16|2796.52|2796.52|2795.16|2795.16|0
1642494720000|2022-01-18 08:32:00|2795.09|2795.09|2795.69|2795.69|2795.69|2795.69|2795.09|2795.09|0
1642494730000|2022-01-18 08:32:10|2795.15|2795.15|2795.15|2795.15|2795.15|2795.15|2795.15|2795.15|0
1642494740000|2022-01-18 08:32:20|2794.78|2794.78|2794.17|2794.17|2794.78|2794.78|2794.17|2794.17|0
1642494750000|2022-01-18 08:32:30|2793.93|2793.93|2793.64|2793.64|2793.93|2793.93|2793.64|2793.64|0
1642494760000|2022-01-18 08:32:40|2793.35|2793.35|2793.46|2793.46|2793.46|2793.46|2793.35|2793.35|0
1642494770000|2022-01-18 08:32:50|2793.39|2793.39|2793.39|2793.39|2793.39|2793.39|2793.39|2793.39|0
1642494780000|2022-01-18 08:33:00|2793.1|2793.1|2793.17|2793.17|2793.24|2793.24|2793.1|2793.1|0
1642494790000|2022-01-18 08:33:10|2793.24|2793.24|2793.38|2793.38|2793.47|2793.47|2793.24|2793.24|0
1642494810000|2022-01-18 08:33:30|2793.07|2793.07|2793.38|2793.38|2793.38|2793.38|2793.07|2793.07|0
1642494820000|2022-01-18 08:33:40|2793.49|2793.49|2793.49|2793.49|2793.49|2793.49|2793.49|2793.49|0
1642494860000|2022-01-18 08:34:20|2793.1|2793.1|2792.6|2792.6|2793.1|2793.1|2792.6|2792.6|0
1642494890000|2022-01-18 08:34:50|2792.1|2792.1|2792.1|2792.1|2792.1|2792.1|2792.1|2792.1|0
1642494900000|2022-01-18 08:35:00|2792.32|2792.32|2792.32|2792.32|2792.32|2792.32|2792.32|2792.32|0
1642494910000|2022-01-18 08:35:10|2792.39|2792.39|2792.67|2792.67|2792.67|2792.67|2792.39|2792.39|0
1642494920000|2022-01-18 08:35:20|2792.94|2792.94|2792.04|2792.04|2793.07|2793.07|2791.89|2791.89|0
1642494930000|2022-01-18 08:35:30|2792.2|2792.2|2792.34|2792.34|2792.34|2792.34|2792.2|2792.2|0
1642494940000|2022-01-18 08:35:40|2792.27|2792.27|2792.48|2792.48|2792.48|2792.48|2792.27|2792.27|0
1642494960000|2022-01-18 08:36:00|2792.41|2792.41|2792.26|2792.26|2792.8|2792.8|2792.26|2792.26|0
1642494970000|2022-01-18 08:36:10|2792.52|2792.52|2792.52|2792.52|2792.52|2792.52|2792.52|2792.52|0
1642494980000|2022-01-18 08:36:20|2792.4|2792.4|2794.6|2794.6|2794.68|2794.68|2792.4|2792.4|0
1642494990000|2022-01-18 08:36:30|2794.14|2794.14|2793.97|2793.97|2794.14|2794.14|2793.91|2793.91|0
1642495010000|2022-01-18 08:36:50|2793.33|2793.33|2793.33|2793.33|2793.33|2793.33|2793.33|2793.33|0
1642495020000|2022-01-18 08:37:00|2792.79|2792.79|2792.56|2792.56|2792.79|2792.79|2792.49|2792.49|0
1642495030000|2022-01-18 08:37:10|2792.49|2792.49|2791.44|2791.44|2792.49|2792.49|2791.44|2791.44|0
1642495040000|2022-01-18 08:37:20|2791.19|2791.19|2790.56|2790.56|2791.19|2791.19|2790.56|2790.56|0
1642495050000|2022-01-18 08:37:30|2790.68|2790.68|2790.56|2790.56|2790.68|2790.68|2790.45|2790.45|0
1642495070000|2022-01-18 08:37:50|2790.67|2790.67|2790.53|2790.53|2790.67|2790.67|2790.53|2790.53|0
1642495080000|2022-01-18 08:38:00|2790.39|2790.39|2789.76|2789.76|2790.39|2790.39|2789.76|2789.76|0
1642495100000|2022-01-18 08:38:20|2789.64|2789.64|2788.97|2788.97|2789.64|2789.64|2788.97|2788.97|0
1642495130000|2022-01-18 08:38:50|2789.29|2789.29|2789.29|2789.29|2789.29|2789.29|2789.29|2789.29|0
1642495140000|2022-01-18 08:39:00|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|0
1642495150000|2022-01-18 08:39:10|2789.13|2789.13|2789.13|2789.13|2789.13|2789.13|2789.13|2789.13|0
1642495160000|2022-01-18 08:39:20|2789.01|2789.01|2788.95|2788.95|2789.01|2789.01|2788.95|2788.95|0
1642495170000|2022-01-18 08:39:30|2788.82|2788.82|2788.82|2788.82|2788.82|2788.82|2788.82|2788.82|0
1642495220000|2022-01-18 08:40:20|2788.34|2788.34|2788.34|2788.34|2788.34|2788.34|2788.34|2788.34|0
1642495230000|2022-01-18 08:40:30|2788.47|2788.47|2786.98|2786.98|2788.47|2788.47|2786.98|2786.98|0
1642495250000|2022-01-18 08:40:50|2787.06|2787.06|2787.21|2787.21|2787.21|2787.21|2787.06|2787.06|0
1642495260000|2022-01-18 08:41:00|2786.77|2786.77|2786.65|2786.65|2786.89|2786.89|2786.65|2786.65|0
1642495270000|2022-01-18 08:41:10|2787.01|2787.01|2787.16|2787.16|2787.16|2787.16|2787.01|2787.01|0
1642495280000|2022-01-18 08:41:20|2787.3|2787.3|2787.37|2787.37|2787.37|2787.37|2787.3|2787.3|0
1642495290000|2022-01-18 08:41:30|2787.49|2787.49|2787.49|2787.49|2787.49|2787.49|2787.49|2787.49|0
1642495310000|2022-01-18 08:41:50|2787.61|2787.61|2787.72|2787.72|2787.72|2787.72|2787.61|2787.61|0
1642495320000|2022-01-18 08:42:00|2787.61|2787.61|2787.72|2787.72|2787.72|2787.72|2787.61|2787.61|0
1642495340000|2022-01-18 08:42:20|2787.45|2787.45|2787.45|2787.45|2787.45|2787.45|2787.45|2787.45|0
1642495350000|2022-01-18 08:42:30|2787.72|2787.72|2788.16|2788.16|2788.16|2788.16|2787.72|2787.72|0
1642495370000|2022-01-18 08:42:50|2788.29|2788.29|2788.29|2788.29|2788.29|2788.29|2788.29|2788.29|0
1642495380000|2022-01-18 08:43:00|2788.06|2788.06|2788.18|2788.18|2788.18|2788.18|2788.06|2788.06|0
1642495390000|2022-01-18 08:43:10|2788.29|2788.29|2788.29|2788.29|2788.29|2788.29|2788.29|2788.29|0
1642495400000|2022-01-18 08:43:20|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|0
1642495410000|2022-01-18 08:43:30|2789.03|2789.03|2791.11|2791.11|2791.11|2791.11|2789.03|2789.03|0
1642495420000|2022-01-18 08:43:40|2791.17|2791.17|2791.17|2791.17|2791.3|2791.3|2791.04|2791.04|0
1642495430000|2022-01-18 08:43:50|2791.25|2791.25|2791.25|2791.25|2791.25|2791.25|2791.25|2791.25|0
1642495440000|2022-01-18 08:44:00|2791.41|2791.41|2791.53|2791.53|2791.53|2791.53|2791.34|2791.34|0
1642495450000|2022-01-18 08:44:10|2791.6|2791.6|2791.72|2791.72|2791.72|2791.72|2791.6|2791.6|0
1642495460000|2022-01-18 08:44:20|2792.17|2792.17|2792.19|2792.19|2792.19|2792.19|2791.99|2791.99|0
1642495490000|2022-01-18 08:44:50|2792.25|2792.25|2792.13|2792.13|2792.36|2792.36|2792.13|2792.13|0
1642495500000|2022-01-18 08:45:00|2792.07|2792.07|2792.37|2792.37|2792.37|2792.37|2792.07|2792.07|0
1642495510000|2022-01-18 08:45:10|2792.01|2792.01|2791.96|2791.96|2792.13|2792.13|2791.96|2791.96|0
1642495520000|2022-01-18 08:45:20|2791.5|2791.5|2791.15|2791.15|2791.5|2791.5|2791.15|2791.15|0
1642495530000|2022-01-18 08:45:30|2791.04|2791.04|2790.93|2790.93|2791.04|2791.04|2790.93|2790.93|0
1642495540000|2022-01-18 08:45:40|2790.81|2790.81|2790.81|2790.81|2790.81|2790.81|2790.81|2790.81|0
1642495550000|2022-01-18 08:45:50|2791.19|2791.19|2791.45|2791.45|2791.45|2791.45|2791.19|2791.19|0
1642495580000|2022-01-18 08:46:20|2791.49|2791.49|2791.49|2791.49|2791.49|2791.49|2791.49|2791.49|0
1642495590000|2022-01-18 08:46:30|2791.73|2791.73|2791.8|2791.8|2791.89|2791.89|2791.72|2791.72|0
1642495600000|2022-01-18 08:46:40|2791.87|2791.87|2791.76|2791.76|2791.87|2791.87|2791.76|2791.76|0
1642495610000|2022-01-18 08:46:50|2791.61|2791.61|2791.92|2791.92|2791.92|2791.92|2791.29|2791.29|0
1642495620000|2022-01-18 08:47:00|2792.24|2792.24|2791.42|2791.42|2792.37|2792.37|2791.1|2791.1|0
1642495630000|2022-01-18 08:47:10|2791.55|2791.55|2791.55|2791.55|2791.55|2791.55|2791.55|2791.55|0
1642495640000|2022-01-18 08:47:20|2791.87|2791.87|2791.93|2791.93|2792.01|2792.01|2791.87|2791.87|0
1642495650000|2022-01-18 08:47:30|2792|2792|2792|2792|2792|2792|2791.69|2791.69|0
1642495660000|2022-01-18 08:47:40|2791.69|2791.69|2792.07|2792.07|2792.07|2792.07|2791.69|2791.69|0
1642495670000|2022-01-18 08:47:50|2791.91|2791.91|2792.39|2792.39|2792.39|2792.39|2791.91|2791.91|0
1642495680000|2022-01-18 08:48:00|2792.33|2792.33|2792.47|2792.47|2792.47|2792.47|2792.33|2792.33|0
1642495690000|2022-01-18 08:48:10|2792.59|2792.59|2792.59|2792.59|2792.59|2792.59|2792.59|2792.59|0
1642495700000|2022-01-18 08:48:20|2792.72|2792.72|2792.73|2792.73|2793.17|2793.17|2792.72|2792.72|0
1642495710000|2022-01-18 08:48:30|2792.86|2792.86|2792.86|2792.86|2792.86|2792.86|2792.86|2792.86|0
1642495720000|2022-01-18 08:48:40|2792.7|2792.7|2792.86|2792.86|2792.86|2792.86|2792.7|2792.7|0
1642495730000|2022-01-18 08:48:50|2792.71|2792.71|2792.71|2792.71|2792.71|2792.71|2792.71|2792.71|0
1642495740000|2022-01-18 08:49:00|2792.67|2792.67|2792.34|2792.34|2792.67|2792.67|2792.34|2792.34|0
1642495760000|2022-01-18 08:49:20|2792.23|2792.23|2791.4|2791.4|2792.23|2792.23|2791.4|2791.4|0
1642495770000|2022-01-18 08:49:30|2791.29|2791.29|2791|2791|2791.29|2791.29|2791|2791|0
1642495780000|2022-01-18 08:49:40|2790.87|2790.87|2790.87|2790.87|2790.87|2790.87|2790.87|2790.87|0
1642495790000|2022-01-18 08:49:50|2790.8|2790.8|2791.28|2791.28|2791.28|2791.28|2790.8|2790.8|0
1642495800000|2022-01-18 08:50:00|2791.16|2791.16|2791.16|2791.16|2791.16|2791.16|2791.16|2791.16|0
1642495810000|2022-01-18 08:50:10|2791.41|2791.41|2791.78|2791.78|2791.78|2791.78|2791.41|2791.41|0
1642495820000|2022-01-18 08:50:20|2791.62|2791.62|2791.01|2791.01|2791.62|2791.62|2790.9|2790.9|0
1642495860000|2022-01-18 08:51:00|2790.87|2790.87|2790.88|2790.88|2790.99|2790.99|2790.75|2790.75|0
1642495870000|2022-01-18 08:51:10|2791.99|2791.99|2791.99|2791.99|2791.99|2791.99|2791.92|2791.92|0
1642495880000|2022-01-18 08:51:20|2792.63|2792.63|2792.97|2792.97|2792.97|2792.97|2792.63|2792.63|0
1642495910000|2022-01-18 08:51:50|2792.75|2792.75|2792.75|2792.75|2792.75|2792.75|2792.75|2792.75|0
1642495920000|2022-01-18 08:52:00|2792.43|2792.43|2792.11|2792.11|2792.43|2792.43|2792.11|2792.11|0
1642495930000|2022-01-18 08:52:10|2792.17|2792.17|2791.83|2791.83|2792.24|2792.24|2791.71|2791.71|0
1642495940000|2022-01-18 08:52:20|2791.71|2791.71|2791.46|2791.46|2791.71|2791.71|2791.46|2791.46|0
1642495950000|2022-01-18 08:52:30|2791.2|2791.2|2791.43|2791.43|2791.43|2791.43|2791.2|2791.2|0
1642495970000|2022-01-18 08:52:50|2791.65|2791.65|2791.71|2791.71|2791.71|2791.71|2791.65|2791.65|0
1642495980000|2022-01-18 08:53:00|2791.87|2791.87|2791.71|2791.71|2791.87|2791.87|2791.71|2791.71|0
1642496000000|2022-01-18 08:53:20|2792.03|2792.03|2792.03|2792.03|2792.03|2792.03|2792.03|2792.03|0
1642496020000|2022-01-18 08:53:40|2791.64|2791.64|2791.71|2791.71|2791.71|2791.71|2791.5|2791.5|0
1642496030000|2022-01-18 08:53:50|2791.78|2791.78|2792.75|2792.75|2792.75|2792.75|2791.78|2791.78|0
1642496040000|2022-01-18 08:54:00|2792.67|2792.67|2792.68|2792.68|2792.86|2792.86|2792.67|2792.67|0
1642496050000|2022-01-18 08:54:10|2792.75|2792.75|2792.75|2792.75|2792.75|2792.75|2792.75|2792.75|0
1642496060000|2022-01-18 08:54:20|2792.87|2792.87|2793.17|2793.17|2793.34|2793.34|2792.87|2792.87|0
1642496070000|2022-01-18 08:54:30|2793.01|2793.01|2792.79|2792.79|2793.01|2793.01|2792.79|2792.79|0
1642496080000|2022-01-18 08:54:40|2792.86|2792.86|2792.54|2792.54|2792.86|2792.86|2792.54|2792.54|0
1642496100000|2022-01-18 08:55:00|2792.66|2792.66|2792.37|2792.37|2792.66|2792.66|2792.37|2792.37|0
1642496120000|2022-01-18 08:55:20|2792.53|2792.53|2792.53|2792.53|2792.53|2792.53|2792.53|2792.53|0
1642496130000|2022-01-18 08:55:30|2792.17|2792.17|2792.19|2792.19|2792.24|2792.24|2792.17|2792.17|0
1642496140000|2022-01-18 08:55:40|2792.06|2792.06|2792.17|2792.17|2792.17|2792.17|2792.06|2792.06|0
1642496150000|2022-01-18 08:55:50|2791.84|2791.84|2791.57|2791.57|2791.84|2791.84|2791.57|2791.57|0
1642496170000|2022-01-18 08:56:10|2791|2791|2791|2791|2791|2791|2791|2791|0
1642496180000|2022-01-18 08:56:20|2790.88|2790.88|2790.88|2790.88|2790.88|2790.88|2790.88|2790.88|0
1642496190000|2022-01-18 08:56:30|2790.75|2790.75|2790.59|2790.59|2790.75|2790.75|2790.36|2790.36|0
1642496200000|2022-01-18 08:56:40|2790.82|2790.82|2790.65|2790.65|2790.94|2790.94|2790.57|2790.57|0
1642496210000|2022-01-18 08:56:50|2790.41|2790.41|2790.19|2790.19|2790.41|2790.41|2790.19|2790.19|0
1642496220000|2022-01-18 08:57:00|2790.66|2790.66|2790.73|2790.73|2790.73|2790.73|2790.66|2790.66|0
1642496230000|2022-01-18 08:57:10|2790.88|2790.88|2791.2|2791.2|2791.2|2791.2|2790.65|2790.65|0
1642496240000|2022-01-18 08:57:20|2791.26|2791.26|2791.2|2791.2|2791.26|2791.26|2791.2|2791.2|0
1642496250000|2022-01-18 08:57:30|2791.03|2791.03|2791.3|2791.3|2791.3|2791.3|2791.03|2791.03|0
1642496260000|2022-01-18 08:57:40|2791.41|2791.41|2791.48|2791.48|2791.48|2791.48|2791.41|2791.41|0
1642496270000|2022-01-18 08:57:50|2791.55|2791.55|2791.62|2791.62|2791.62|2791.62|2791.55|2791.55|0
1642496280000|2022-01-18 08:58:00|2791.78|2791.78|2791.78|2791.78|2791.78|2791.78|2791.78|2791.78|0
1642496290000|2022-01-18 08:58:10|2791.97|2791.97|2791.91|2791.91|2791.97|2791.97|2791.91|2791.91|0
1642496300000|2022-01-18 08:58:20|2791.58|2791.58|2791.58|2791.58|2791.58|2791.58|2791.58|2791.58|0
1642496310000|2022-01-18 08:58:30|2791.42|2791.42|2790.85|2790.85|2791.42|2791.42|2790.85|2790.85|0
1642496330000|2022-01-18 08:58:50|2790.71|2790.71|2790.71|2790.71|2790.71|2790.71|2790.71|2790.71|0
1642496340000|2022-01-18 08:59:00|2790.64|2790.64|2790.61|2790.61|2790.64|2790.64|2790.61|2790.61|0
1642496350000|2022-01-18 08:59:10|2790.54|2790.54|2789.85|2789.85|2790.54|2790.54|2789.85|2789.85|0
1642496400000|2022-01-18 09:00:00|2789.46|2789.46|2789.46|2789.46|2789.46|2789.46|2789.46|2789.46|0
1642496410000|2022-01-18 09:00:10|2789.24|2789.24|2789.24|2789.24|2789.24|2789.24|2789.24|2789.24|0
1642496420000|2022-01-18 09:00:20|2789.37|2789.37|2789.37|2789.37|2789.37|2789.37|2789.37|2789.37|0
1642496440000|2022-01-18 09:00:40|2789.59|2789.59|2789.59|2789.59|2789.59|2789.59|2789.59|2789.59|0
1642496450000|2022-01-18 09:00:50|2789.47|2789.47|2789.47|2789.47|2789.47|2789.47|2789.47|2789.47|0
1642496460000|2022-01-18 09:01:00|2789.73|2789.73|2789.68|2789.68|2789.73|2789.73|2789.68|2789.68|0
1642496470000|2022-01-18 09:01:10|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|0
1642496480000|2022-01-18 09:01:20|2789.2|2789.2|2789.2|2789.2|2789.2|2789.2|2789.2|2789.2|0
1642496520000|2022-01-18 09:02:00|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|0
1642496530000|2022-01-18 09:02:10|2788.81|2788.81|2787.21|2787.21|2788.81|2788.81|2787.08|2787.08|0
1642496540000|2022-01-18 09:02:20|2787.08|2787.08|2787.31|2787.31|2787.31|2787.31|2787.08|2787.08|0
1642496560000|2022-01-18 09:02:40|2787.18|2787.18|2786.7|2786.7|2787.18|2787.18|2786.7|2786.7|0
1642496580000|2022-01-18 09:03:00|2786.55|2786.55|2786.55|2786.55|2786.55|2786.55|2786.55|2786.55|0
1642496590000|2022-01-18 09:03:10|2786.68|2786.68|2786.4|2786.4|2786.68|2786.68|2786.32|2786.32|0
1642496600000|2022-01-18 09:03:20|2786.64|2786.64|2786.64|2786.64|2786.64|2786.64|2786.64|2786.64|0
1642496640000|2022-01-18 09:04:00|2786.57|2786.57|2786.71|2786.71|2786.71|2786.71|2786.57|2786.57|0
1642496650000|2022-01-18 09:04:10|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|0
1642496670000|2022-01-18 09:04:30|2786.76|2786.76|2786.76|2786.76|2786.76|2786.76|2786.76|2786.76|0
1642496680000|2022-01-18 09:04:40|2786.51|2786.51|2786.44|2786.44|2786.51|2786.51|2786.44|2786.44|0
1642496690000|2022-01-18 09:04:50|2786.58|2786.58|2786.58|2786.58|2786.58|2786.58|2786.58|2786.58|0
1642496700000|2022-01-18 09:05:00|2786.18|2786.18|2786.34|2786.34|2786.47|2786.47|2785.67|2785.67|0
1642496710000|2022-01-18 09:05:10|2786.5|2786.5|2786.51|2786.51|2786.66|2786.66|2786.5|2786.5|0
1642496720000|2022-01-18 09:05:20|2786.45|2786.45|2786.37|2786.37|2786.45|2786.45|2786.37|2786.37|0
1642496730000|2022-01-18 09:05:30|2786.15|2786.15|2786.26|2786.26|2786.34|2786.34|2786.03|2786.03|0
1642496740000|2022-01-18 09:05:40|2786.11|2786.11|2786.11|2786.11|2786.11|2786.11|2786.11|2786.11|0
1642496750000|2022-01-18 09:05:50|2785.58|2785.58|2785.21|2785.21|2785.58|2785.58|2785.21|2785.21|0
1642496770000|2022-01-18 09:06:10|2785.1|2785.1|2784.97|2784.97|2785.1|2785.1|2784.97|2784.97|0
1642496780000|2022-01-18 09:06:20|2785.05|2785.05|2785.05|2785.05|2785.05|2785.05|2785.05|2785.05|0
1642496790000|2022-01-18 09:06:30|2784.73|2784.73|2785.11|2785.11|2785.11|2785.11|2784.73|2784.73|0
1642496800000|2022-01-18 09:06:40|2785.3|2785.3|2784.91|2784.91|2785.3|2785.3|2784.91|2784.91|0
1642496810000|2022-01-18 09:06:50|2785.02|2785.02|2784.67|2784.67|2785.02|2785.02|2784.26|2784.26|0
1642496820000|2022-01-18 09:07:00|2784.34|2784.34|2783.91|2783.91|2784.34|2784.34|2783.43|2783.43|0
1642496830000|2022-01-18 09:07:10|2783.7|2783.7|2783.7|2783.7|2783.7|2783.7|2783.7|2783.7|0
1642496880000|2022-01-18 09:08:00|2783.31|2783.31|2783.18|2783.18|2783.31|2783.31|2783.18|2783.18|0
1642496890000|2022-01-18 09:08:10|2782.95|2782.95|2783.02|2783.02|2783.02|2783.02|2782.95|2782.95|0
1642496900000|2022-01-18 09:08:20|2782.87|2782.87|2782.42|2782.42|2782.87|2782.87|2782.42|2782.42|0
1642496910000|2022-01-18 09:08:30|2781.31|2781.31|2781.31|2781.31|2781.31|2781.31|2781.31|2781.31|0
1642496920000|2022-01-18 09:08:40|2781.53|2781.53|2781.64|2781.64|2781.86|2781.86|2781.53|2781.53|0
1642496930000|2022-01-18 09:08:50|2781.89|2781.89|2782.26|2782.26|2782.26|2782.26|2781.89|2781.89|0
1642496940000|2022-01-18 09:09:00|2782.11|2782.11|2782.21|2782.21|2782.32|2782.32|2782.11|2782.11|0
1642496950000|2022-01-18 09:09:10|2782.06|2782.06|2782.06|2782.06|2782.06|2782.06|2782.06|2782.06|0
1642496960000|2022-01-18 09:09:20|2781.66|2781.66|2781.66|2781.66|2781.66|2781.66|2781.66|2781.66|0
1642496970000|2022-01-18 09:09:30|2781.53|2781.53|2781.36|2781.36|2781.53|2781.53|2781.25|2781.25|0
1642496980000|2022-01-18 09:09:40|2781.23|2781.23|2781.23|2781.23|2781.23|2781.23|2781.23|2781.23|0
1642497000000|2022-01-18 09:10:00|2781.35|2781.35|2781.5|2781.5|2781.51|2781.51|2781.35|2781.35|0
1642497010000|2022-01-18 09:10:10|2781.39|2781.39|2780.24|2780.24|2781.46|2781.46|2780.24|2780.24|0
1642497020000|2022-01-18 09:10:20|2780.35|2780.35|2780.46|2780.46|2780.69|2780.69|2780.35|2780.35|0
1642497030000|2022-01-18 09:10:30|2780.3|2780.3|2780.3|2780.3|2780.3|2780.3|2780.3|2780.3|0
1642497050000|2022-01-18 09:10:50|2780.41|2780.41|2780.34|2780.34|2780.41|2780.41|2780.34|2780.34|0
1642497060000|2022-01-18 09:11:00|2780.22|2780.22|2780.4|2780.4|2780.62|2780.62|2780.22|2780.22|0
1642497070000|2022-01-18 09:11:10|2780.33|2780.33|2780.62|2780.62|2780.62|2780.62|2780.33|2780.33|0
1642497090000|2022-01-18 09:11:30|2780.54|2780.54|2781.14|2781.14|2781.14|2781.14|2780.54|2780.54|0
1642497100000|2022-01-18 09:11:40|2781.47|2781.47|2781.5|2781.5|2781.78|2781.78|2781.47|2781.47|0
1642497110000|2022-01-18 09:11:50|2781.54|2781.54|2781.76|2781.76|2781.76|2781.76|2781.54|2781.54|0
1642497120000|2022-01-18 09:12:00|2781.45|2781.45|2781.45|2781.45|2781.45|2781.45|2781.45|2781.45|0
1642497130000|2022-01-18 09:12:10|2781.33|2781.33|2781.18|2781.18|2781.33|2781.33|2781.18|2781.18|0
1642497140000|2022-01-18 09:12:20|2780.97|2780.97|2781.39|2781.39|2781.39|2781.39|2780.9|2780.9|0
1642497150000|2022-01-18 09:12:30|2781.28|2781.28|2781.16|2781.16|2781.28|2781.28|2781.16|2781.16|0
1642497160000|2022-01-18 09:12:40|2781.03|2781.03|2780.91|2780.91|2781.03|2781.03|2780.91|2780.91|0
1642497170000|2022-01-18 09:12:50|2781.02|2781.02|2780.79|2780.79|2781.02|2781.02|2780.79|2780.79|0
1642497180000|2022-01-18 09:13:00|2780.31|2780.31|2780.63|2780.63|2780.63|2780.63|2780.31|2780.31|0
1642497190000|2022-01-18 09:13:10|2780.41|2780.41|2779.78|2779.78|2780.41|2780.41|2779.78|2779.78|0
1642497200000|2022-01-18 09:13:20|2779.33|2779.33|2779.33|2779.33|2779.33|2779.33|2779.33|2779.33|0
1642497210000|2022-01-18 09:13:30|2779.16|2779.16|2779.16|2779.16|2779.16|2779.16|2779.16|2779.16|0
1642497220000|2022-01-18 09:13:40|2778.85|2778.85|2778.98|2778.98|2778.98|2778.98|2778.85|2778.85|0
1642497230000|2022-01-18 09:13:50|2779.05|2779.05|2779.05|2779.05|2779.05|2779.05|2779.05|2779.05|0
1642497240000|2022-01-18 09:14:00|2778.8|2778.8|2778.68|2778.68|2778.8|2778.8|2778.68|2778.68|0
1642497250000|2022-01-18 09:14:10|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|0
1642497260000|2022-01-18 09:14:20|2779.02|2779.02|2778.62|2778.62|2779.02|2779.02|2778.62|2778.62|0
1642497270000|2022-01-18 09:14:30|2778.56|2778.56|2778.2|2778.2|2778.56|2778.56|2778.16|2778.16|0
1642497280000|2022-01-18 09:14:40|2777.54|2777.54|2778.07|2778.07|2778.07|2778.07|2777.54|2777.54|0
1642497290000|2022-01-18 09:14:50|2778.2|2778.2|2778.06|2778.06|2778.32|2778.32|2778.06|2778.06|0
1642497300000|2022-01-18 09:15:00|2777.93|2777.93|2777.4|2777.4|2777.93|2777.93|2777.4|2777.4|0
1642497310000|2022-01-18 09:15:10|2777.79|2777.79|2778.39|2778.39|2778.52|2778.52|2777.79|2777.79|0
1642497320000|2022-01-18 09:15:20|2777.99|2777.99|2778.05|2778.05|2778.12|2778.12|2777.73|2777.73|0
1642497330000|2022-01-18 09:15:30|2777.91|2777.91|2777.65|2777.65|2777.91|2777.91|2777.65|2777.65|0
1642497340000|2022-01-18 09:15:40|2777.7|2777.7|2777.48|2777.48|2777.91|2777.91|2777.36|2777.36|0
1642497350000|2022-01-18 09:15:50|2777.88|2777.88|2777.44|2777.44|2777.88|2777.88|2777.44|2777.44|0
1642497360000|2022-01-18 09:16:00|2777.54|2777.54|2777.54|2777.54|2777.54|2777.54|2777.54|2777.54|0
1642497370000|2022-01-18 09:16:10|2777.7|2777.7|2777.27|2777.27|2777.7|2777.7|2777.27|2777.27|0
1642497380000|2022-01-18 09:16:20|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|0
1642497390000|2022-01-18 09:16:30|2776.83|2776.83|2777.02|2777.02|2777.14|2777.14|2776.83|2776.83|0
1642497400000|2022-01-18 09:16:40|2777.09|2777.09|2776.64|2776.64|2777.09|2777.09|2776.64|2776.64|0
1642497410000|2022-01-18 09:16:50|2776.37|2776.37|2776.37|2776.37|2776.37|2776.37|2776.37|2776.37|0
1642497430000|2022-01-18 09:17:10|2776.06|2776.06|2775.84|2775.84|2776.06|2776.06|2775.84|2775.84|0
1642497440000|2022-01-18 09:17:20|2775.77|2775.77|2775.77|2775.77|2775.77|2775.77|2775.77|2775.77|0
1642497450000|2022-01-18 09:17:30|2775.71|2775.71|2775.01|2775.01|2775.71|2775.71|2775.01|2775.01|0
1642497460000|2022-01-18 09:17:40|2774.9|2774.9|2775.36|2775.36|2775.36|2775.36|2774.9|2774.9|0
1642497480000|2022-01-18 09:18:00|2775.76|2775.76|2775.76|2775.76|2775.76|2775.76|2775.76|2775.76|0
1642497490000|2022-01-18 09:18:10|2775.6|2775.6|2775.6|2775.6|2775.6|2775.6|2775.6|2775.6|0
1642497510000|2022-01-18 09:18:30|2775.92|2775.92|2776.45|2776.45|2776.45|2776.45|2775.92|2775.92|0
1642497530000|2022-01-18 09:18:50|2776.85|2776.85|2776.85|2776.85|2776.85|2776.85|2776.85|2776.85|0
1642497540000|2022-01-18 09:19:00|2776.97|2776.97|2777.94|2777.94|2777.94|2777.94|2776.97|2776.97|0
1642497590000|2022-01-18 09:19:50|2778.08|2778.08|2778.23|2778.23|2778.23|2778.23|2778.08|2778.08|0
1642497600000|2022-01-18 09:20:00|2778.75|2778.75|2778.87|2778.87|2778.87|2778.87|2778.75|2778.75|0
1642497610000|2022-01-18 09:20:10|2778.64|2778.64|2778.75|2778.75|2778.75|2778.75|2778.64|2778.64|0
1642497620000|2022-01-18 09:20:20|2779|2779|2779|2779|2779|2779|2779|2779|0
1642497630000|2022-01-18 09:20:30|2779.13|2779.13|2779.2|2779.2|2779.2|2779.2|2779.13|2779.13|0
1642497640000|2022-01-18 09:20:40|2779.27|2779.27|2780.63|2780.63|2780.63|2780.63|2779.27|2779.27|0
1642497650000|2022-01-18 09:20:50|2780.77|2780.77|2781.09|2781.09|2781.09|2781.09|2780.6|2780.6|0
1642497660000|2022-01-18 09:21:00|2781.22|2781.22|2781.16|2781.16|2781.44|2781.44|2781.16|2781.16|0
1642497670000|2022-01-18 09:21:10|2781.22|2781.22|2779.72|2779.72|2781.22|2781.22|2779.72|2779.72|0
1642497680000|2022-01-18 09:21:20|2779.66|2779.66|2779.06|2779.06|2779.66|2779.66|2779.06|2779.06|0
1642497720000|2022-01-18 09:22:00|2778.99|2778.99|2779.07|2779.07|2779.07|2779.07|2778.93|2778.93|0
1642497730000|2022-01-18 09:22:10|2778.95|2778.95|2778.51|2778.51|2778.95|2778.95|2778.51|2778.51|0
1642497750000|2022-01-18 09:22:30|2778.46|2778.46|2778.46|2778.46|2778.46|2778.46|2778.46|2778.46|0
1642497760000|2022-01-18 09:22:40|2778.58|2778.58|2778.7|2778.7|2778.82|2778.82|2778.58|2778.58|0
1642497790000|2022-01-18 09:23:10|2778.97|2778.97|2778.97|2778.97|2778.97|2778.97|2778.97|2778.97|0
1642497800000|2022-01-18 09:23:20|2778.52|2778.52|2778.38|2778.38|2778.52|2778.52|2778.38|2778.38|0
1642497810000|2022-01-18 09:23:30|2778.25|2778.25|2778.77|2778.77|2778.77|2778.77|2778.25|2778.25|0
1642497820000|2022-01-18 09:23:40|2778.64|2778.64|2778.64|2778.64|2778.64|2778.64|2778.64|2778.64|0
1642497830000|2022-01-18 09:23:50|2778.51|2778.51|2778.21|2778.21|2778.64|2778.64|2778.21|2778.21|0
1642497840000|2022-01-18 09:24:00|2778.18|2778.18|2778.18|2778.18|2778.31|2778.31|2778.18|2778.18|0
1642497850000|2022-01-18 09:24:10|2778.44|2778.44|2778.44|2778.44|2778.44|2778.44|2778.44|2778.44|0
1642497860000|2022-01-18 09:24:20|2777.81|2777.81|2777.64|2777.64|2777.88|2777.88|2777.64|2777.64|0
1642497870000|2022-01-18 09:24:30|2777.52|2777.52|2777.31|2777.31|2777.52|2777.52|2777.31|2777.31|0
1642497880000|2022-01-18 09:24:40|2777.17|2777.17|2777.22|2777.22|2777.22|2777.22|2777.17|2777.17|0
1642497900000|2022-01-18 09:25:00|2777.29|2777.29|2777.29|2777.29|2777.29|2777.29|2777.29|2777.29|0
1642497930000|2022-01-18 09:25:30|2777.4|2777.4|2777.27|2777.27|2777.4|2777.4|2777.27|2777.27|0
1642497960000|2022-01-18 09:26:00|2777.51|2777.51|2777.57|2777.57|2777.64|2777.64|2777.41|2777.41|0
1642497970000|2022-01-18 09:26:10|2777.83|2777.83|2777.76|2777.76|2777.83|2777.83|2777.76|2777.76|0
1642497980000|2022-01-18 09:26:20|2777.44|2777.44|2777.57|2777.57|2777.57|2777.57|2777.44|2777.44|0
1642498000000|2022-01-18 09:26:40|2777.89|2777.89|2777.89|2777.89|2777.89|2777.89|2777.89|2777.89|0
1642498010000|2022-01-18 09:26:50|2777.77|2777.77|2778.15|2778.15|2778.15|2778.15|2777.77|2777.77|0
1642498020000|2022-01-18 09:27:00|2778.28|2778.28|2778.41|2778.41|2778.41|2778.41|2778.28|2778.28|0
1642498040000|2022-01-18 09:27:20|2778.66|2778.66|2778.78|2778.78|2778.78|2778.78|2778.66|2778.66|0
1642498070000|2022-01-18 09:27:50|2778.9|2778.9|2779.1|2779.1|2779.1|2779.1|2778.9|2778.9|0
1642498080000|2022-01-18 09:28:00|2779.22|2779.22|2779.29|2779.29|2779.29|2779.29|2779.22|2779.22|0
1642498090000|2022-01-18 09:28:10|2779.82|2779.82|2779.82|2779.82|2779.9|2779.9|2779.82|2779.82|0
1642498100000|2022-01-18 09:28:20|2780.06|2780.06|2780.38|2780.38|2780.61|2780.61|2780.06|2780.06|0
1642498130000|2022-01-18 09:28:50|2780.63|2780.63|2780.76|2780.76|2780.82|2780.82|2780.63|2780.63|0
1642498140000|2022-01-18 09:29:00|2780.55|2780.55|2780.74|2780.74|2780.74|2780.74|2780.55|2780.55|0
1642498160000|2022-01-18 09:29:20|2780.86|2780.86|2781.08|2781.08|2781.08|2781.08|2780.86|2780.86|0
1642498170000|2022-01-18 09:29:30|2781.32|2781.32|2781.32|2781.32|2781.32|2781.32|2781.32|2781.32|0
1642498190000|2022-01-18 09:29:50|2781.39|2781.39|2781.51|2781.51|2781.51|2781.51|2781.39|2781.39|0
1642498200000|2022-01-18 09:30:00|2781.77|2781.77|2781.66|2781.66|2781.77|2781.77|2781.44|2781.44|0
1642498220000|2022-01-18 09:30:20|2782.06|2782.06|2782.06|2782.06|2782.06|2782.06|2782.06|2782.06|0
1642498270000|2022-01-18 09:31:10|2782.13|2782.13|2782.92|2782.92|2782.92|2782.92|2782.13|2782.13|0
1642498280000|2022-01-18 09:31:20|2783.05|2783.05|2783.05|2783.05|2783.05|2783.05|2783.05|2783.05|0
1642498300000|2022-01-18 09:31:40|2783.21|2783.21|2783.21|2783.21|2783.21|2783.21|2783.21|2783.21|0
1642498310000|2022-01-18 09:31:50|2783.08|2783.08|2782.98|2782.98|2783.08|2783.08|2782.98|2782.98|0
1642498320000|2022-01-18 09:32:00|2783.22|2783.22|2783.22|2783.22|2783.22|2783.22|2783.22|2783.22|0
1642498350000|2022-01-18 09:32:30|2783.38|2783.38|2783.38|2783.38|2783.38|2783.38|2783.38|2783.38|0
1642498370000|2022-01-18 09:32:50|2783.24|2783.24|2783.24|2783.24|2783.24|2783.24|2783.24|2783.24|0
1642498380000|2022-01-18 09:33:00|2783.1|2783.1|2783.1|2783.1|2783.1|2783.1|2783.1|2783.1|0
1642498390000|2022-01-18 09:33:10|2782.97|2782.97|2782.97|2782.97|2782.97|2782.97|2782.97|2782.97|0
1642498400000|2022-01-18 09:33:20|2783.21|2783.21|2783.21|2783.21|2783.21|2783.21|2783.21|2783.21|0
1642498410000|2022-01-18 09:33:30|2783.36|2783.36|2783.36|2783.36|2783.36|2783.36|2783.36|2783.36|0
1642498420000|2022-01-18 09:33:40|2783.48|2783.48|2783.34|2783.34|2783.48|2783.48|2783.34|2783.34|0
1642498450000|2022-01-18 09:34:10|2783.46|2783.46|2783.46|2783.46|2783.46|2783.46|2783.46|2783.46|0
1642498460000|2022-01-18 09:34:20|2783.35|2783.35|2783.35|2783.35|2783.35|2783.35|2783.35|2783.35|0
1642498470000|2022-01-18 09:34:30|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|0
1642498480000|2022-01-18 09:34:40|2783.72|2783.72|2783.72|2783.72|2783.72|2783.72|2783.72|2783.72|0
1642498490000|2022-01-18 09:34:50|2783.87|2783.87|2783.92|2783.92|2783.99|2783.99|2783.87|2783.87|0
1642498500000|2022-01-18 09:35:00|2783.71|2783.71|2783.88|2783.88|2783.88|2783.88|2783.71|2783.71|0
1642498510000|2022-01-18 09:35:10|2783.84|2783.84|2783.56|2783.56|2783.84|2783.84|2783.56|2783.56|0
1642498520000|2022-01-18 09:35:20|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|0
1642498530000|2022-01-18 09:35:30|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|0
1642498540000|2022-01-18 09:35:40|2783.45|2783.45|2783.78|2783.78|2783.78|2783.78|2783.45|2783.45|0
1642498550000|2022-01-18 09:35:50|2783.93|2783.93|2784.33|2784.33|2784.33|2784.33|2783.93|2783.93|0
1642498560000|2022-01-18 09:36:00|2784.41|2784.41|2784.27|2784.27|2784.54|2784.54|2784.27|2784.27|0
1642498570000|2022-01-18 09:36:10|2784.12|2784.12|2783.44|2783.44|2784.12|2784.12|2783.21|2783.21|0
1642498580000|2022-01-18 09:36:20|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|0
1642498590000|2022-01-18 09:36:30|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|0
1642498600000|2022-01-18 09:36:40|2783.39|2783.39|2783.39|2783.39|2783.39|2783.39|2783.23|2783.23|0
1642498610000|2022-01-18 09:36:50|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|0
1642498620000|2022-01-18 09:37:00|2783.58|2783.58|2783.58|2783.58|2783.58|2783.58|2783.58|2783.58|0
1642498630000|2022-01-18 09:37:10|2783.35|2783.35|2783.35|2783.35|2783.35|2783.35|2783.35|2783.35|0
1642498640000|2022-01-18 09:37:20|2783.24|2783.24|2783|2783|2783.24|2783.24|2783|2783|0
1642498650000|2022-01-18 09:37:30|2782.57|2782.57|2782.45|2782.45|2782.57|2782.57|2782.45|2782.45|0
1642498660000|2022-01-18 09:37:40|2782.61|2782.61|2782.76|2782.76|2782.76|2782.76|2782.61|2782.61|0
1642498670000|2022-01-18 09:37:50|2782.47|2782.47|2782.47|2782.47|2782.47|2782.47|2782.47|2782.47|0
1642498680000|2022-01-18 09:38:00|2782.53|2782.53|2782.53|2782.53|2782.53|2782.53|2782.53|2782.53|0
1642498710000|2022-01-18 09:38:30|2782.36|2782.36|2782.3|2782.3|2782.36|2782.36|2782.3|2782.3|0
1642498720000|2022-01-18 09:38:40|2781.53|2781.53|2781.53|2781.53|2781.53|2781.53|2781.53|2781.53|0
1642498740000|2022-01-18 09:39:00|2781.39|2781.39|2781.24|2781.24|2781.39|2781.39|2781.24|2781.24|0
1642498770000|2022-01-18 09:39:30|2781.32|2781.32|2781.46|2781.46|2781.46|2781.46|2781.32|2781.32|0
1642498780000|2022-01-18 09:39:40|2781.33|2781.33|2781.27|2781.27|2781.33|2781.33|2781.27|2781.27|0
1642498790000|2022-01-18 09:39:50|2781.58|2781.58|2781.58|2781.58|2781.58|2781.58|2781.58|2781.58|0
1642498800000|2022-01-18 09:40:00|2781.1|2781.1|2781.1|2781.1|2781.1|2781.1|2781.1|2781.1|0
1642498810000|2022-01-18 09:40:10|2781.03|2781.03|2781.03|2781.03|2781.03|2781.03|2781.03|2781.03|0
1642498820000|2022-01-18 09:40:20|2780.8|2780.8|2780.8|2780.8|2780.8|2780.8|2780.8|2780.8|0
1642498840000|2022-01-18 09:40:40|2780.64|2780.64|2780.64|2780.64|2780.64|2780.64|2780.64|2780.64|0
1642498880000|2022-01-18 09:41:20|2780.42|2780.42|2780.29|2780.29|2780.42|2780.42|2780.29|2780.29|0
1642498910000|2022-01-18 09:41:50|2779.95|2779.95|2779.95|2779.95|2779.95|2779.95|2779.95|2779.95|0
1642498920000|2022-01-18 09:42:00|2779.29|2779.29|2778.91|2778.91|2779.29|2779.29|2778.91|2778.91|0
1642498930000|2022-01-18 09:42:10|2778.75|2778.75|2778.88|2778.88|2778.88|2778.88|2778.63|2778.63|0
1642498940000|2022-01-18 09:42:20|2779|2779|2778.57|2778.57|2779|2779|2778.57|2778.57|0
1642498950000|2022-01-18 09:42:30|2778.17|2778.17|2778.17|2778.17|2778.17|2778.17|2778.17|2778.17|0
1642498960000|2022-01-18 09:42:40|2778.13|2778.13|2778.13|2778.13|2778.13|2778.13|2778.13|2778.13|0
1642498970000|2022-01-18 09:42:50|2777.99|2777.99|2777.85|2777.85|2777.99|2777.99|2777.85|2777.85|0
1642498990000|2022-01-18 09:43:10|2777.61|2777.61|2777.02|2777.02|2777.61|2777.61|2777.02|2777.02|0
1642499000000|2022-01-18 09:43:20|2776.91|2776.91|2776.82|2776.82|2776.91|2776.91|2776.68|2776.68|0
1642499010000|2022-01-18 09:43:30|2776.75|2776.75|2776.75|2776.75|2776.75|2776.75|2776.75|2776.75|0
1642499020000|2022-01-18 09:43:40|2777.06|2777.06|2777.14|2777.14|2777.14|2777.14|2777.06|2777.06|0
1642499030000|2022-01-18 09:43:50|2777.06|2777.06|2777.06|2777.06|2777.06|2777.06|2777.06|2777.06|0
1642499040000|2022-01-18 09:44:00|2776.93|2776.93|2776.75|2776.75|2776.93|2776.93|2776.49|2776.49|0
1642499050000|2022-01-18 09:44:10|2776.91|2776.91|2776.65|2776.65|2776.91|2776.91|2776.65|2776.65|0
1642499060000|2022-01-18 09:44:20|2776.39|2776.39|2776.39|2776.39|2776.39|2776.39|2776.39|2776.39|0
1642499080000|2022-01-18 09:44:40|2776.29|2776.29|2776.26|2776.26|2776.35|2776.35|2776.22|2776.22|0
1642499100000|2022-01-18 09:45:00|2776.11|2776.11|2776.75|2776.75|2776.75|2776.75|2776.11|2776.11|0
1642499130000|2022-01-18 09:45:30|2776.89|2776.89|2776.89|2776.89|2776.89|2776.89|2776.89|2776.89|0
1642499150000|2022-01-18 09:45:50|2776.22|2776.22|2775.3|2775.3|2776.22|2776.22|2775.3|2775.3|0
1642499160000|2022-01-18 09:46:00|2775.83|2775.83|2776.08|2776.08|2776.08|2776.08|2775.83|2775.83|0
1642499170000|2022-01-18 09:46:10|2775.97|2775.97|2775.97|2775.97|2775.97|2775.97|2775.97|2775.97|0
1642499180000|2022-01-18 09:46:20|2776.24|2776.24|2776.39|2776.39|2776.47|2776.47|2776.24|2776.24|0
1642499190000|2022-01-18 09:46:30|2776.54|2776.54|2776.65|2776.65|2776.76|2776.76|2776.54|2776.54|0
1642499200000|2022-01-18 09:46:40|2776.87|2776.87|2777.13|2777.13|2777.13|2777.13|2776.87|2776.87|0
1642499210000|2022-01-18 09:46:50|2777.29|2777.29|2777.4|2777.4|2777.51|2777.51|2777.24|2777.24|0
1642499220000|2022-01-18 09:47:00|2777.51|2777.51|2777.51|2777.51|2777.51|2777.51|2777.51|2777.51|0
1642499250000|2022-01-18 09:47:30|2777.67|2777.67|2777.67|2777.67|2777.67|2777.67|2777.67|2777.67|0
1642499270000|2022-01-18 09:47:50|2777.91|2777.91|2777.91|2777.91|2777.91|2777.91|2777.91|2777.91|0
1642499280000|2022-01-18 09:48:00|2777.84|2777.84|2778|2778|2778|2778|2777.68|2777.68|0
1642499300000|2022-01-18 09:48:20|2778.17|2778.17|2778.05|2778.05|2778.17|2778.17|2778|2778|0
1642499320000|2022-01-18 09:48:40|2778.4|2778.4|2778.56|2778.56|2778.56|2778.56|2778.4|2778.4|0
1642499330000|2022-01-18 09:48:50|2778.72|2778.72|2778.92|2778.92|2779.4|2779.4|2778.72|2778.72|0
1642499340000|2022-01-18 09:49:00|2778.97|2778.97|2779.56|2779.56|2779.6|2779.6|2778.97|2778.97|0
1642499350000|2022-01-18 09:49:10|2779.81|2779.81|2780.78|2780.78|2780.78|2780.78|2779.68|2779.68|0
1642499360000|2022-01-18 09:49:20|2780.85|2780.85|2781.68|2781.68|2781.68|2781.68|2780.85|2780.85|0
1642499370000|2022-01-18 09:49:30|2781.61|2781.61|2781.47|2781.47|2781.61|2781.61|2781.47|2781.47|0
1642499380000|2022-01-18 09:49:40|2781.61|2781.61|2781.85|2781.85|2781.85|2781.85|2781.61|2781.61|0
1642499400000|2022-01-18 09:50:00|2781.62|2781.62|2782.01|2782.01|2782.01|2782.01|2781.62|2781.62|0
1642499410000|2022-01-18 09:50:10|2782.24|2782.24|2782.24|2782.24|2782.4|2782.4|2782.24|2782.24|0
1642499450000|2022-01-18 09:50:50|2782.17|2782.17|2782.17|2782.17|2782.17|2782.17|2782.17|2782.17|0
1642499460000|2022-01-18 09:51:00|2782.23|2782.23|2782.23|2782.23|2782.23|2782.23|2782.23|2782.23|0
1642499500000|2022-01-18 09:51:40|2781.98|2781.98|2782.23|2782.23|2782.23|2782.23|2781.98|2781.98|0
1642499510000|2022-01-18 09:51:50|2782.11|2782.11|2781.56|2781.56|2782.11|2782.11|2781.51|2781.51|0
1642499520000|2022-01-18 09:52:00|2781.34|2781.34|2781.34|2781.34|2781.34|2781.34|2781.34|2781.34|0
1642499540000|2022-01-18 09:52:20|2781.2|2781.2|2781.26|2781.26|2781.26|2781.26|2781.2|2781.2|0
1642499550000|2022-01-18 09:52:30|2781.18|2781.18|2781.18|2781.18|2781.18|2781.18|2781.18|2781.18|0
1642499560000|2022-01-18 09:52:40|2781.3|2781.3|2781.3|2781.3|2781.3|2781.3|2781.3|2781.3|0
1642499580000|2022-01-18 09:53:00|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|0
1642499590000|2022-01-18 09:53:10|2781.74|2781.74|2781.74|2781.74|2781.74|2781.74|2781.74|2781.74|0
1642499600000|2022-01-18 09:53:20|2781.85|2781.85|2781.28|2781.28|2781.85|2781.85|2781.28|2781.28|0
1642499610000|2022-01-18 09:53:30|2781.13|2781.13|2780.99|2780.99|2781.13|2781.13|2780.99|2780.99|0
1642499620000|2022-01-18 09:53:40|2781.24|2781.24|2781.24|2781.24|2781.24|2781.24|2781.24|2781.24|0
1642499630000|2022-01-18 09:53:50|2781.13|2781.13|2781.39|2781.39|2781.39|2781.39|2781.13|2781.13|0
1642499640000|2022-01-18 09:54:00|2781.27|2781.27|2781.27|2781.27|2781.27|2781.27|2781.27|2781.27|0
1642499650000|2022-01-18 09:54:10|2781.19|2781.19|2781.07|2781.07|2781.19|2781.19|2781.07|2781.07|0
1642499670000|2022-01-18 09:54:30|2780.96|2780.96|2780.96|2780.96|2780.96|2780.96|2780.96|2780.96|0
1642499700000|2022-01-18 09:55:00|2780.9|2780.9|2781.01|2781.01|2781.12|2781.12|2780.9|2780.9|0
1642499710000|2022-01-18 09:55:10|2780.89|2780.89|2780.89|2780.89|2780.89|2780.89|2780.89|2780.89|0
1642499720000|2022-01-18 09:55:20|2780.62|2780.62|2780.49|2780.49|2780.62|2780.62|2780.49|2780.49|0
1642499750000|2022-01-18 09:55:50|2779.69|2779.69|2779.85|2779.85|2779.85|2779.85|2779.69|2779.69|0
1642499760000|2022-01-18 09:56:00|2779.73|2779.73|2779.61|2779.61|2779.73|2779.73|2779.61|2779.61|0
1642499770000|2022-01-18 09:56:10|2779.3|2779.3|2779.45|2779.45|2779.45|2779.45|2779.3|2779.3|0
1642499780000|2022-01-18 09:56:20|2779.34|2779.34|2779.19|2779.19|2779.34|2779.34|2779.19|2779.19|0
1642499800000|2022-01-18 09:56:40|2779.27|2779.27|2779.14|2779.14|2779.27|2779.27|2779.14|2779.14|0
1642499810000|2022-01-18 09:56:50|2779.28|2779.28|2779.28|2779.28|2779.28|2779.28|2779.28|2779.28|0
1642499820000|2022-01-18 09:57:00|2779.14|2779.14|2778.59|2778.59|2779.14|2779.14|2778.59|2778.59|0
1642499830000|2022-01-18 09:57:10|2778.45|2778.45|2778.45|2778.45|2778.45|2778.45|2778.45|2778.45|0
1642499850000|2022-01-18 09:57:30|2778.39|2778.39|2778.46|2778.46|2778.46|2778.46|2778.29|2778.29|0
1642499860000|2022-01-18 09:57:40|2778.34|2778.34|2778.6|2778.6|2778.6|2778.6|2778.34|2778.34|0
1642499870000|2022-01-18 09:57:50|2778.72|2778.72|2778.72|2778.72|2778.72|2778.72|2778.72|2778.72|0
1642499880000|2022-01-18 09:58:00|2778.84|2778.84|2779.11|2779.11|2779.11|2779.11|2778.84|2778.84|0
1642499890000|2022-01-18 09:58:10|2779.19|2779.19|2779.62|2779.62|2779.73|2779.73|2779.19|2779.19|0
1642499900000|2022-01-18 09:58:20|2779.84|2779.84|2780.17|2780.17|2780.17|2780.17|2779.84|2779.84|0
1642499910000|2022-01-18 09:58:30|2780.21|2780.21|2779.94|2779.94|2780.21|2780.21|2779.94|2779.94|0
1642499920000|2022-01-18 09:58:40|2779.81|2779.81|2779.59|2779.59|2779.92|2779.92|2779.59|2779.59|0
1642499930000|2022-01-18 09:58:50|2779.36|2779.36|2779.59|2779.59|2779.59|2779.59|2779.36|2779.36|0
1642499950000|2022-01-18 09:59:10|2779.47|2779.47|2779.47|2779.47|2779.47|2779.47|2779.33|2779.33|0
1642499970000|2022-01-18 09:59:30|2779.54|2779.54|2779.27|2779.27|2779.61|2779.61|2779.27|2779.27|0
1642499990000|2022-01-18 09:59:50|2778.77|2778.77|2778.53|2778.53|2778.77|2778.77|2778.53|2778.53|0
1642500000000|2022-01-18 10:00:00|2778.39|2778.39|2777.48|2777.48|2778.39|2778.39|2777.48|2777.48|0
1642500010000|2022-01-18 10:00:10|2777.96|2777.96|2778.12|2778.12|2778.12|2778.12|2777.96|2777.96|0
1642500020000|2022-01-18 10:00:20|2778.05|2778.05|2777.82|2777.82|2778.05|2778.05|2777.82|2777.82|0
1642500030000|2022-01-18 10:00:30|2777.93|2777.93|2777.88|2777.88|2777.93|2777.93|2777.76|2777.76|0
1642500040000|2022-01-18 10:00:40|2777.74|2777.74|2778.16|2778.16|2778.16|2778.16|2777.74|2777.74|0
1642500050000|2022-01-18 10:00:50|2778.02|2778.02|2778.02|2778.02|2778.02|2778.02|2778.02|2778.02|0
1642500100000|2022-01-18 10:01:40|2777.9|2777.9|2777.54|2777.54|2777.9|2777.9|2777.54|2777.54|0
1642500120000|2022-01-18 10:02:00|2777.47|2777.47|2776.03|2776.03|2777.47|2777.47|2776.03|2776.03|0
1642500130000|2022-01-18 10:02:10|2776.18|2776.18|2775.97|2775.97|2776.34|2776.34|2775.97|2775.97|0
1642500140000|2022-01-18 10:02:20|2776.37|2776.37|2776.53|2776.53|2776.53|2776.53|2775.84|2775.84|0
1642500150000|2022-01-18 10:02:30|2776.2|2776.2|2776.2|2776.2|2776.2|2776.2|2776.2|2776.2|0
1642500160000|2022-01-18 10:02:40|2776.08|2776.08|2776.08|2776.08|2776.08|2776.08|2776.08|2776.08|0
1642500170000|2022-01-18 10:02:50|2775.94|2775.94|2775.39|2775.39|2776.16|2776.16|2775.39|2775.39|0
1642500180000|2022-01-18 10:03:00|2774.7|2774.7|2774.77|2774.77|2774.77|2774.77|2774.7|2774.7|0
1642500190000|2022-01-18 10:03:10|2775.01|2775.01|2774.67|2774.67|2775.01|2775.01|2774.67|2774.67|0
1642500200000|2022-01-18 10:03:20|2774.45|2774.45|2774.45|2774.45|2774.45|2774.45|2774.45|2774.45|0
1642500220000|2022-01-18 10:03:40|2774.53|2774.53|2774.32|2774.32|2774.53|2774.53|2774.1|2774.1|0
1642500230000|2022-01-18 10:03:50|2774.21|2774.21|2774.01|2774.01|2774.21|2774.21|2774.01|2774.01|0
1642500240000|2022-01-18 10:04:00|2774.21|2774.21|2774.31|2774.31|2774.41|2774.41|2774.21|2774.21|0
1642500250000|2022-01-18 10:04:10|2774.41|2774.41|2774.41|2774.41|2774.41|2774.41|2774.41|2774.41|0
1642500260000|2022-01-18 10:04:20|2774.52|2774.52|2774.56|2774.56|2774.56|2774.56|2774.52|2774.52|0
1642500270000|2022-01-18 10:04:30|2774.08|2774.08|2774.11|2774.11|2774.11|2774.11|2774.08|2774.08|0
1642500290000|2022-01-18 10:04:50|2774.34|2774.34|2774.48|2774.48|2774.48|2774.48|2774.34|2774.34|0
1642500300000|2022-01-18 10:05:00|2774.19|2774.19|2774.26|2774.26|2774.26|2774.26|2773.99|2773.99|0
1642500310000|2022-01-18 10:05:10|2774.09|2774.09|2774.21|2774.21|2774.21|2774.21|2774.09|2774.09|0
1642500320000|2022-01-18 10:05:20|2773.97|2773.97|2774.1|2774.1|2774.1|2774.1|2773.97|2773.97|0
1642500340000|2022-01-18 10:05:40|2773.94|2773.94|2774.26|2774.26|2774.26|2774.26|2773.94|2773.94|0
1642500360000|2022-01-18 10:06:00|2774.39|2774.39|2774.74|2774.74|2774.74|2774.74|2774.39|2774.39|0
1642500390000|2022-01-18 10:06:30|2774.58|2774.58|2774.58|2774.58|2774.58|2774.58|2774.58|2774.58|0
1642500400000|2022-01-18 10:06:40|2774.47|2774.47|2774.47|2774.47|2774.47|2774.47|2774.47|2774.47|0
1642500410000|2022-01-18 10:06:50|2774.23|2774.23|2774.35|2774.35|2774.35|2774.35|2774.23|2774.23|0
1642500420000|2022-01-18 10:07:00|2774.23|2774.23|2773.91|2773.91|2774.23|2774.23|2773.91|2773.91|0
1642500430000|2022-01-18 10:07:10|2773.86|2773.86|2773.79|2773.79|2773.91|2773.91|2773.79|2773.79|0
1642500440000|2022-01-18 10:07:20|2773.32|2773.32|2773.39|2773.39|2773.39|2773.39|2773.32|2773.32|0
1642500450000|2022-01-18 10:07:30|2773.03|2773.03|2772.89|2772.89|2773.03|2773.03|2772.89|2772.89|0
1642500460000|2022-01-18 10:07:40|2772.67|2772.67|2772.38|2772.38|2772.67|2772.67|2772.28|2772.28|0
1642500470000|2022-01-18 10:07:50|2772.32|2772.32|2772.23|2772.23|2772.43|2772.43|2772.23|2772.23|0
1642500480000|2022-01-18 10:08:00|2772.16|2772.16|2772.16|2772.16|2772.44|2772.44|2772.16|2772.16|0
1642500510000|2022-01-18 10:08:30|2772.27|2772.27|2772.27|2772.27|2772.27|2772.27|2772.27|2772.27|0
1642500520000|2022-01-18 10:08:40|2772.46|2772.46|2772.75|2772.75|2772.75|2772.75|2772.46|2772.46|0
1642500570000|2022-01-18 10:09:30|2772.86|2772.86|2773.69|2773.69|2773.77|2773.77|2772.86|2772.86|0
1642500580000|2022-01-18 10:09:40|2773.82|2773.82|2774.3|2774.3|2774.3|2774.3|2773.82|2773.82|0
1642500590000|2022-01-18 10:09:50|2774.36|2774.36|2774.43|2774.43|2774.43|2774.43|2774.36|2774.36|0
1642500600000|2022-01-18 10:10:00|2774.5|2774.5|2774.47|2774.47|2774.54|2774.54|2774.47|2774.47|0
1642500610000|2022-01-18 10:10:10|2774.3|2774.3|2774.59|2774.59|2774.59|2774.59|2774.3|2774.3|0
1642500620000|2022-01-18 10:10:20|2774.34|2774.34|2774.34|2774.34|2774.34|2774.34|2774.34|2774.34|0
1642500640000|2022-01-18 10:10:40|2774.13|2774.13|2774.56|2774.56|2774.56|2774.56|2774.13|2774.13|0
1642500650000|2022-01-18 10:10:50|2774.68|2774.68|2774.29|2774.29|2774.68|2774.68|2774.29|2774.29|0
1642500660000|2022-01-18 10:11:00|2774.14|2774.14|2774.28|2774.28|2774.28|2774.28|2774.14|2774.14|0
1642500670000|2022-01-18 10:11:10|2774.21|2774.21|2774.21|2774.21|2774.28|2774.28|2774.21|2774.21|0
1642500680000|2022-01-18 10:11:20|2774.31|2774.31|2774.31|2774.31|2774.31|2774.31|2774.31|2774.31|0
1642500690000|2022-01-18 10:11:30|2774.34|2774.34|2774.12|2774.12|2774.34|2774.34|2774.12|2774.12|0
1642500700000|2022-01-18 10:11:40|2774.05|2774.05|2774.2|2774.2|2774.2|2774.2|2774.05|2774.05|0
1642500710000|2022-01-18 10:11:50|2774.04|2774.04|2774.33|2774.33|2774.33|2774.33|2774.04|2774.04|0
1642500720000|2022-01-18 10:12:00|2774.4|2774.4|2774.4|2774.4|2774.4|2774.4|2774.4|2774.4|0
1642500740000|2022-01-18 10:12:20|2774.53|2774.53|2774.53|2774.53|2774.53|2774.53|2774.53|2774.53|0
1642500750000|2022-01-18 10:12:30|2774.41|2774.41|2774.5|2774.5|2774.73|2774.73|2774.41|2774.41|0
1642500760000|2022-01-18 10:12:40|2774.72|2774.72|2774.59|2774.59|2774.72|2774.72|2774.59|2774.59|0
1642500770000|2022-01-18 10:12:50|2774.53|2774.53|2774.57|2774.57|2774.8|2774.8|2774.29|2774.29|0
1642500790000|2022-01-18 10:13:10|2774.7|2774.7|2774.7|2774.7|2774.7|2774.7|2774.7|2774.7|0
1642500800000|2022-01-18 10:13:20|2774.39|2774.39|2774.18|2774.18|2774.39|2774.39|2774.18|2774.18|0
1642500810000|2022-01-18 10:13:30|2774.07|2774.07|2773.85|2773.85|2774.07|2774.07|2773.85|2773.85|0
1642500840000|2022-01-18 10:14:00|2773.73|2773.73|2774.95|2774.95|2774.95|2774.95|2773.73|2773.73|0
1642500860000|2022-01-18 10:14:20|2775.05|2775.05|2775.05|2775.05|2775.05|2775.05|2775.05|2775.05|0
1642500870000|2022-01-18 10:14:30|2775.12|2775.12|2775.12|2775.12|2775.12|2775.12|2775.12|2775.12|0
1642500880000|2022-01-18 10:14:40|2775.25|2775.25|2775.32|2775.32|2775.32|2775.32|2775.25|2775.25|0
1642500900000|2022-01-18 10:15:00|2775.36|2775.36|2775.1|2775.1|2775.36|2775.36|2774.98|2774.98|0
1642500910000|2022-01-18 10:15:10|2774.86|2774.86|2774.86|2774.86|2774.86|2774.86|2774.86|2774.86|0
1642500920000|2022-01-18 10:15:20|2774.72|2774.72|2774.72|2774.72|2774.72|2774.72|2774.72|2774.72|0
1642500930000|2022-01-18 10:15:30|2774.79|2774.79|2774.79|2774.79|2774.79|2774.79|2774.79|2774.79|0
1642500950000|2022-01-18 10:15:50|2774.57|2774.57|2774.57|2774.57|2774.57|2774.57|2774.57|2774.57|0
1642500960000|2022-01-18 10:16:00|2774.62|2774.62|2774.62|2774.62|2774.62|2774.62|2774.62|2774.62|0
1642500980000|2022-01-18 10:16:20|2774.49|2774.49|2774.03|2774.03|2774.62|2774.62|2774.03|2774.03|0
1642500990000|2022-01-18 10:16:30|2773.8|2773.8|2773.8|2773.8|2773.8|2773.8|2773.8|2773.8|0
1642501000000|2022-01-18 10:16:40|2773.59|2773.59|2773.48|2773.48|2773.66|2773.66|2773.48|2773.48|0
1642501010000|2022-01-18 10:16:50|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|0
1642501020000|2022-01-18 10:17:00|2773.34|2773.34|2773.34|2773.34|2773.34|2773.34|2773.34|2773.34|0
1642501030000|2022-01-18 10:17:10|2773.06|2773.06|2773|2773|2773.06|2773.06|2773|2773|0
1642501040000|2022-01-18 10:17:20|2772.74|2772.74|2772.85|2772.85|2772.85|2772.85|2772.74|2772.74|0
1642501050000|2022-01-18 10:17:30|2772.72|2772.72|2772.33|2772.33|2772.72|2772.72|2772.33|2772.33|0
1642501060000|2022-01-18 10:17:40|2772.41|2772.41|2771.75|2771.75|2772.41|2772.41|2771.75|2771.75|0
1642501070000|2022-01-18 10:17:50|2771.59|2771.59|2771.78|2771.78|2771.91|2771.91|2771.59|2771.59|0
1642501080000|2022-01-18 10:18:00|2771.92|2771.92|2771.92|2771.92|2771.92|2771.92|2771.92|2771.92|0
1642501090000|2022-01-18 10:18:10|2771.78|2771.78|2771.65|2771.65|2771.78|2771.78|2771.65|2771.65|0
1642501100000|2022-01-18 10:18:20|2771.25|2771.25|2771.01|2771.01|2771.25|2771.25|2771.01|2771.01|0
1642501110000|2022-01-18 10:18:30|2770.88|2770.88|2771.14|2771.14|2771.14|2771.14|2770.88|2770.88|0
1642501120000|2022-01-18 10:18:40|2771.03|2771.03|2771.03|2771.03|2771.03|2771.03|2771.03|2771.03|0
1642501130000|2022-01-18 10:18:50|2770.97|2770.97|2770.72|2770.72|2770.97|2770.97|2770.72|2770.72|0
1642501140000|2022-01-18 10:19:00|2770.66|2770.66|2770.03|2770.03|2770.66|2770.66|2770.03|2770.03|0
1642501150000|2022-01-18 10:19:10|2770.15|2770.15|2770.24|2770.24|2770.38|2770.38|2770.15|2770.15|0
1642501160000|2022-01-18 10:19:20|2770.38|2770.38|2770.45|2770.45|2770.45|2770.45|2770.38|2770.38|0
1642501170000|2022-01-18 10:19:30|2770.58|2770.58|2770.56|2770.56|2770.95|2770.95|2770.56|2770.56|0
1642501180000|2022-01-18 10:19:40|2770.63|2770.63|2770.71|2770.71|2770.71|2770.71|2770.59|2770.59|0
1642501190000|2022-01-18 10:19:50|2770.63|2770.63|2770.51|2770.51|2770.63|2770.63|2770.51|2770.51|0
1642501200000|2022-01-18 10:20:00|2770.58|2770.58|2770.65|2770.65|2770.65|2770.65|2770.44|2770.44|0
1642501210000|2022-01-18 10:20:10|2770.73|2770.73|2770.58|2770.58|2770.76|2770.76|2770.44|2770.44|0
1642501220000|2022-01-18 10:20:20|2770.51|2770.51|2770.58|2770.58|2770.65|2770.65|2770.51|2770.51|0
1642501230000|2022-01-18 10:20:30|2770.94|2770.94|2769.77|2769.77|2770.94|2770.94|2769.77|2769.77|0
1642501240000|2022-01-18 10:20:40|2769.98|2769.98|2769.98|2769.98|2769.98|2769.98|2769.98|2769.98|0
1642501250000|2022-01-18 10:20:50|2769.93|2769.93|2769.97|2769.97|2770.04|2770.04|2769.93|2769.93|0
1642501260000|2022-01-18 10:21:00|2770.11|2770.11|2770.04|2770.04|2770.11|2770.11|2770.04|2770.04|0
1642501270000|2022-01-18 10:21:10|2770.15|2770.15|2769.74|2769.74|2770.15|2770.15|2769.74|2769.74|0
1642501280000|2022-01-18 10:21:20|2769.86|2769.86|2769.71|2769.71|2769.86|2769.86|2769.71|2769.71|0
1642501290000|2022-01-18 10:21:30|2769.59|2769.59|2769.6|2769.6|2769.81|2769.81|2769.59|2769.59|0
1642501330000|2022-01-18 10:22:10|2769.74|2769.74|2769.81|2769.81|2769.81|2769.81|2769.74|2769.74|0
1642501340000|2022-01-18 10:22:20|2770.06|2770.06|2770.06|2770.06|2770.06|2770.06|2770.06|2770.06|0
1642501350000|2022-01-18 10:22:30|2769.83|2769.83|2769.99|2769.99|2769.99|2769.99|2769.76|2769.76|0
1642501360000|2022-01-18 10:22:40|2769.93|2769.93|2770.05|2770.05|2770.05|2770.05|2769.93|2769.93|0
1642501370000|2022-01-18 10:22:50|2769.98|2769.98|2770.24|2770.24|2770.31|2770.31|2769.91|2769.91|0
1642501380000|2022-01-18 10:23:00|2770.38|2770.38|2770.19|2770.19|2770.38|2770.38|2770.19|2770.19|0
1642501400000|2022-01-18 10:23:20|2770.25|2770.25|2770.26|2770.26|2770.33|2770.33|2770.19|2770.19|0
1642501410000|2022-01-18 10:23:30|2770.14|2770.14|2770.67|2770.67|2770.78|2770.78|2770.07|2770.07|0
1642501430000|2022-01-18 10:23:50|2770.6|2770.6|2770.75|2770.75|2770.75|2770.75|2770.47|2770.47|0
1642501440000|2022-01-18 10:24:00|2770.61|2770.61|2771.04|2771.04|2771.04|2771.04|2770.61|2770.61|0
1642501450000|2022-01-18 10:24:10|2770.9|2770.9|2771.04|2771.04|2771.04|2771.04|2770.9|2770.9|0
1642501460000|2022-01-18 10:24:20|2771.11|2771.11|2771.04|2771.04|2771.19|2771.19|2770.97|2770.97|0
1642501470000|2022-01-18 10:24:30|2770.97|2770.97|2770.91|2770.91|2770.98|2770.98|2770.76|2770.76|0
1642501480000|2022-01-18 10:24:40|2771.06|2771.06|2772.54|2772.54|2772.54|2772.54|2770.77|2770.77|0
1642501490000|2022-01-18 10:24:50|2772.62|2772.62|2773.53|2773.53|2773.53|2773.53|2772.62|2772.62|0
1642501500000|2022-01-18 10:25:00|2773.74|2773.74|2774.03|2774.03|2774.03|2774.03|2773.74|2773.74|0
1642501510000|2022-01-18 10:25:10|2773.91|2773.91|2774.03|2774.03|2774.03|2774.03|2773.91|2773.91|0
1642501520000|2022-01-18 10:25:20|2774.17|2774.17|2774.21|2774.21|2774.21|2774.21|2774.1|2774.1|0
1642501530000|2022-01-18 10:25:30|2774.14|2774.14|2774.14|2774.14|2774.14|2774.14|2774.14|2774.14|0
1642501540000|2022-01-18 10:25:40|2773.93|2773.93|2774.81|2774.81|2774.81|2774.81|2773.93|2773.93|0
1642501550000|2022-01-18 10:25:50|2774.88|2774.88|2775.81|2775.81|2775.81|2775.81|2774.88|2774.88|0
1642501560000|2022-01-18 10:26:00|2776.12|2776.12|2776.47|2776.47|2776.47|2776.47|2776.12|2776.12|0
1642501570000|2022-01-18 10:26:10|2776.61|2776.61|2776.67|2776.67|2776.95|2776.95|2776.61|2776.61|0
1642501580000|2022-01-18 10:26:20|2776.53|2776.53|2776.53|2776.53|2776.53|2776.53|2776.53|2776.53|0
1642501590000|2022-01-18 10:26:30|2776.46|2776.46|2776.6|2776.6|2776.6|2776.6|2776.46|2776.46|0
1642501600000|2022-01-18 10:26:40|2776.72|2776.72|2776.72|2776.72|2776.72|2776.72|2776.72|2776.72|0
1642501610000|2022-01-18 10:26:50|2776.29|2776.29|2776.05|2776.05|2776.29|2776.29|2776.05|2776.05|0
1642501620000|2022-01-18 10:27:00|2775.98|2775.98|2775.51|2775.51|2776.05|2776.05|2775.51|2775.51|0
1642501630000|2022-01-18 10:27:10|2775.36|2775.36|2775.22|2775.22|2775.62|2775.62|2775.22|2775.22|0
1642501640000|2022-01-18 10:27:20|2775.37|2775.37|2775.37|2775.37|2775.37|2775.37|2775.37|2775.37|0
1642501650000|2022-01-18 10:27:30|2775.05|2775.05|2775.05|2775.05|2775.05|2775.05|2775.05|2775.05|0
1642501660000|2022-01-18 10:27:40|2775.11|2775.11|2775.05|2775.05|2775.11|2775.11|2775.05|2775.05|0
1642501670000|2022-01-18 10:27:50|2774.99|2774.99|2774.83|2774.83|2775.19|2775.19|2774.69|2774.69|0
1642501680000|2022-01-18 10:28:00|2775.09|2775.09|2775.52|2775.52|2775.71|2775.71|2775.09|2775.09|0
1642501690000|2022-01-18 10:28:10|2775.46|2775.46|2776.02|2776.02|2776.02|2776.02|2775.46|2775.46|0
1642501700000|2022-01-18 10:28:20|2776.14|2776.14|2776.66|2776.66|2776.66|2776.66|2776.14|2776.14|0
1642501710000|2022-01-18 10:28:30|2776.81|2776.81|2776.88|2776.88|2776.88|2776.88|2776.81|2776.81|0
1642501720000|2022-01-18 10:28:40|2777.09|2777.09|2777.09|2777.09|2777.09|2777.09|2777.09|2777.09|0
1642501730000|2022-01-18 10:28:50|2777.16|2777.16|2776.74|2776.74|2777.38|2777.38|2776.74|2776.74|0
1642501740000|2022-01-18 10:29:00|2776.95|2776.95|2776.66|2776.66|2776.95|2776.95|2776.66|2776.66|0
1642501750000|2022-01-18 10:29:10|2776.88|2776.88|2777.04|2777.04|2777.18|2777.18|2776.88|2776.88|0
1642501760000|2022-01-18 10:29:20|2776.96|2776.96|2777.92|2777.92|2778.04|2778.04|2776.89|2776.89|0
1642501770000|2022-01-18 10:29:30|2778.13|2778.13|2778.12|2778.12|2778.24|2778.24|2778.12|2778.12|0
1642501780000|2022-01-18 10:29:40|2777.91|2777.91|2778.07|2778.07|2778.16|2778.16|2777.84|2777.84|0
1642501790000|2022-01-18 10:29:50|2778|2778|2777.94|2777.94|2778.15|2778.15|2777.93|2777.93|0
1642501800000|2022-01-18 10:30:00|2777.86|2777.86|2778.7|2778.7|2778.7|2778.7|2777.86|2777.86|0
1642501810000|2022-01-18 10:30:10|2778.78|2778.78|2778.78|2778.78|2778.78|2778.78|2778.78|2778.78|0
1642501820000|2022-01-18 10:30:20|2778.86|2778.86|2778.78|2778.78|2778.86|2778.86|2778.78|2778.78|0
1642501840000|2022-01-18 10:30:40|2779.14|2779.14|2779.2|2779.2|2779.28|2779.28|2779.14|2779.14|0
1642501850000|2022-01-18 10:30:50|2778.72|2778.72|2778.65|2778.65|2778.72|2778.72|2778.65|2778.65|0
1642501860000|2022-01-18 10:31:00|2778.81|2778.81|2778.81|2778.81|2778.81|2778.81|2778.81|2778.81|0
1642501880000|2022-01-18 10:31:20|2778.75|2778.75|2778.75|2778.75|2778.75|2778.75|2778.75|2778.75|0
1642501890000|2022-01-18 10:31:30|2778.82|2778.82|2778.9|2778.9|2778.9|2778.9|2778.82|2778.82|0
1642501930000|2022-01-18 10:32:10|2779.05|2779.05|2779.05|2779.05|2779.05|2779.05|2779.05|2779.05|0
1642501940000|2022-01-18 10:32:20|2779.18|2779.18|2779.18|2779.18|2779.18|2779.18|2779.18|2779.18|0
1642501950000|2022-01-18 10:32:30|2779.53|2779.53|2779.78|2779.78|2779.78|2779.78|2779.53|2779.53|0
1642501960000|2022-01-18 10:32:40|2779.67|2779.67|2779.56|2779.56|2779.67|2779.67|2779.56|2779.56|0
1642501970000|2022-01-18 10:32:50|2779.33|2779.33|2779.59|2779.59|2779.63|2779.63|2779.33|2779.33|0
1642501980000|2022-01-18 10:33:00|2779.81|2779.81|2780.31|2780.31|2780.31|2780.31|2779.81|2779.81|0
1642501990000|2022-01-18 10:33:10|2780.43|2780.43|2780.43|2780.43|2780.43|2780.43|2780.43|2780.43|0
1642502000000|2022-01-18 10:33:20|2780.29|2780.29|2780.57|2780.57|2780.57|2780.57|2780.29|2780.29|0
1642502010000|2022-01-18 10:33:30|2780.65|2780.65|2780.65|2780.65|2780.65|2780.65|2780.65|2780.65|0
1642502020000|2022-01-18 10:33:40|2780.78|2780.78|2780.78|2780.78|2780.78|2780.78|2780.78|2780.78|0
1642502030000|2022-01-18 10:33:50|2780.85|2780.85|2780.7|2780.7|2780.85|2780.85|2780.7|2780.7|0
1642502050000|2022-01-18 10:34:10|2780.54|2780.54|2780.27|2780.27|2780.54|2780.54|2780.27|2780.27|0
1642502060000|2022-01-18 10:34:20|2780.16|2780.16|2780.27|2780.27|2780.27|2780.27|2780.16|2780.16|0
1642502080000|2022-01-18 10:34:40|2780.42|2780.42|2780.35|2780.35|2780.42|2780.42|2780.35|2780.35|0
1642502100000|2022-01-18 10:35:00|2780.51|2780.51|2780.19|2780.19|2780.51|2780.51|2780.08|2780.08|0
1642502140000|2022-01-18 10:35:40|2780.13|2780.13|2780.16|2780.16|2780.33|2780.33|2780.07|2780.07|0
1642502150000|2022-01-18 10:35:50|2779.84|2779.84|2779.26|2779.26|2779.84|2779.84|2779.26|2779.26|0
1642502170000|2022-01-18 10:36:10|2779.59|2779.59|2779.46|2779.46|2779.59|2779.59|2779.46|2779.46|0
1642502180000|2022-01-18 10:36:20|2779.69|2779.69|2779.37|2779.37|2779.69|2779.69|2779.37|2779.37|0
1642502190000|2022-01-18 10:36:30|2779.1|2779.1|2779.1|2779.1|2779.1|2779.1|2779.1|2779.1|0
1642502210000|2022-01-18 10:36:50|2779.22|2779.22|2779.42|2779.42|2779.42|2779.42|2779.22|2779.22|0
1642502220000|2022-01-18 10:37:00|2779.54|2779.54|2779.07|2779.07|2779.54|2779.54|2779.07|2779.07|0
1642502230000|2022-01-18 10:37:10|2779.21|2779.21|2779.21|2779.21|2779.21|2779.21|2779.21|2779.21|0
1642502240000|2022-01-18 10:37:20|2778.64|2778.64|2778.64|2778.64|2778.64|2778.64|2778.64|2778.64|0
1642502250000|2022-01-18 10:37:30|2778.76|2778.76|2778.88|2778.88|2778.88|2778.88|2778.76|2778.76|0
1642502260000|2022-01-18 10:37:40|2779.12|2779.12|2779.25|2779.25|2779.25|2779.25|2779.12|2779.12|0
1642502280000|2022-01-18 10:38:00|2779.38|2779.38|2779.73|2779.73|2779.73|2779.73|2779.38|2779.38|0
1642502290000|2022-01-18 10:38:10|2779.23|2779.23|2779.59|2779.59|2779.59|2779.59|2779.23|2779.23|0
1642502300000|2022-01-18 10:38:20|2779.66|2779.66|2779.3|2779.3|2779.66|2779.66|2779.3|2779.3|0
1642502310000|2022-01-18 10:38:30|2779.37|2779.37|2779.23|2779.23|2779.58|2779.58|2779.23|2779.23|0
1642502320000|2022-01-18 10:38:40|2779.02|2779.02|2778.84|2778.84|2779.02|2779.02|2778.84|2778.84|0
1642502330000|2022-01-18 10:38:50|2778.91|2778.91|2778.76|2778.76|2778.91|2778.91|2778.7|2778.7|0
1642502340000|2022-01-18 10:39:00|2779.26|2779.26|2779.33|2779.33|2779.33|2779.33|2779.26|2779.26|0
1642502350000|2022-01-18 10:39:10|2779.41|2779.41|2779.41|2779.41|2779.41|2779.41|2779.41|2779.41|0
1642502360000|2022-01-18 10:39:20|2779.16|2779.16|2779.09|2779.09|2779.16|2779.16|2779.09|2779.09|0
1642502380000|2022-01-18 10:39:40|2778.97|2778.97|2778.97|2778.97|2778.97|2778.97|2778.97|2778.97|0
1642502410000|2022-01-18 10:40:10|2778.81|2778.81|2778.69|2778.69|2778.81|2778.81|2778.69|2778.69|0
1642502420000|2022-01-18 10:40:20|2778.91|2778.91|2778.84|2778.84|2778.91|2778.91|2778.84|2778.84|0
1642502430000|2022-01-18 10:40:30|2778.55|2778.55|2778.55|2778.55|2778.55|2778.55|2778.55|2778.55|0
1642502440000|2022-01-18 10:40:40|2778.43|2778.43|2778.04|2778.04|2778.43|2778.43|2778.04|2778.04|0
1642502450000|2022-01-18 10:40:50|2777.98|2777.98|2777.8|2777.8|2777.98|2777.98|2777.8|2777.8|0
1642502460000|2022-01-18 10:41:00|2777.75|2777.75|2777.64|2777.64|2777.75|2777.75|2777.64|2777.64|0
1642502470000|2022-01-18 10:41:10|2777.87|2777.87|2777.57|2777.57|2777.87|2777.87|2777.57|2777.57|0
1642502480000|2022-01-18 10:41:20|2777.64|2777.64|2778.03|2778.03|2778.03|2778.03|2777.57|2777.57|0
1642502490000|2022-01-18 10:41:30|2777.77|2777.77|2777.32|2777.32|2777.77|2777.77|2777.32|2777.32|0
1642502500000|2022-01-18 10:41:40|2777.2|2777.2|2777.03|2777.03|2777.2|2777.2|2777.03|2777.03|0
1642502510000|2022-01-18 10:41:50|2777.09|2777.09|2777.16|2777.16|2777.22|2777.22|2777.09|2777.09|0
1642502520000|2022-01-18 10:42:00|2777.04|2777.04|2777.2|2777.2|2777.2|2777.2|2777.04|2777.04|0
1642502540000|2022-01-18 10:42:20|2777.33|2777.33|2776.8|2776.8|2777.33|2777.33|2776.76|2776.76|0
1642502550000|2022-01-18 10:42:30|2777.11|2777.11|2777.35|2777.35|2777.35|2777.35|2777.11|2777.11|0
1642502560000|2022-01-18 10:42:40|2777.48|2777.48|2778.05|2778.05|2778.09|2778.09|2777.48|2777.48|0
1642502570000|2022-01-18 10:42:50|2777.99|2777.99|2777.93|2777.93|2777.99|2777.99|2777.93|2777.93|0
1642502580000|2022-01-18 10:43:00|2778|2778|2778|2778|2778|2778|2778|2778|0
1642502600000|2022-01-18 10:43:20|2778.07|2778.07|2778.07|2778.07|2778.07|2778.07|2778.07|2778.07|0
1642502610000|2022-01-18 10:43:30|2778.2|2778.2|2778.33|2778.33|2778.33|2778.33|2778.2|2778.2|0
1642502620000|2022-01-18 10:43:40|2778.16|2778.16|2777.41|2777.41|2778.16|2778.16|2777.41|2777.41|0
1642502630000|2022-01-18 10:43:50|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|0
1642502640000|2022-01-18 10:44:00|2777.13|2777.13|2777.19|2777.19|2777.26|2777.26|2777.13|2777.13|0
1642502650000|2022-01-18 10:44:10|2777.13|2777.13|2776.73|2776.73|2777.13|2777.13|2776.73|2776.73|0
1642502660000|2022-01-18 10:44:20|2776.86|2776.86|2776.5|2776.5|2776.91|2776.91|2776.44|2776.44|0
1642502670000|2022-01-18 10:44:30|2776.64|2776.64|2776.77|2776.77|2776.88|2776.88|2776.64|2776.64|0
1642502680000|2022-01-18 10:44:40|2776.55|2776.55|2776.5|2776.5|2776.55|2776.55|2776.43|2776.43|0
1642502690000|2022-01-18 10:44:50|2776.37|2776.37|2776.19|2776.19|2776.37|2776.37|2776.19|2776.19|0
1642502700000|2022-01-18 10:45:00|2775.81|2775.81|2774.76|2774.76|2775.81|2775.81|2774.66|2774.66|0
1642502710000|2022-01-18 10:45:10|2774.82|2774.82|2774.82|2774.82|2774.82|2774.82|2774.82|2774.82|0
1642502730000|2022-01-18 10:45:30|2774.76|2774.76|2774.76|2774.76|2774.76|2774.76|2774.76|2774.76|0
1642502740000|2022-01-18 10:45:40|2774.87|2774.87|2774.67|2774.67|2774.87|2774.87|2774.67|2774.67|0
1642502750000|2022-01-18 10:45:50|2774.41|2774.41|2774.41|2774.41|2774.41|2774.41|2774.41|2774.41|0
1642502760000|2022-01-18 10:46:00|2774.19|2774.19|2774.19|2774.19|2774.19|2774.19|2774.19|2774.19|0
1642502770000|2022-01-18 10:46:10|2774.45|2774.45|2774.76|2774.76|2774.76|2774.76|2774.45|2774.45|0
1642502780000|2022-01-18 10:46:20|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|0
1642502790000|2022-01-18 10:46:30|2775.05|2775.05|2775.05|2775.05|2775.05|2775.05|2775.05|2775.05|0
1642502820000|2022-01-18 10:47:00|2774.97|2774.97|2774.57|2774.57|2774.97|2774.97|2774.42|2774.42|0
1642502830000|2022-01-18 10:47:10|2774.7|2774.7|2774.34|2774.34|2774.7|2774.7|2774.34|2774.34|0
1642502840000|2022-01-18 10:47:20|2774.28|2774.28|2774.23|2774.23|2774.28|2774.28|2774.23|2774.23|0
1642502850000|2022-01-18 10:47:30|2774.17|2774.17|2773.13|2773.13|2774.17|2774.17|2773.13|2773.13|0
1642502860000|2022-01-18 10:47:40|2773|2773|2773.73|2773.73|2773.73|2773.73|2773|2773|0
1642502870000|2022-01-18 10:47:50|2773.85|2773.85|2773.97|2773.97|2773.97|2773.97|2773.85|2773.85|0
1642502880000|2022-01-18 10:48:00|2773.85|2773.85|2773.57|2773.57|2774.08|2774.08|2773.45|2773.45|0
1642502890000|2022-01-18 10:48:10|2773.5|2773.5|2773.38|2773.38|2773.5|2773.5|2773.38|2773.38|0
1642502900000|2022-01-18 10:48:20|2773.13|2773.13|2773.25|2773.25|2773.25|2773.25|2773.13|2773.13|0
1642502910000|2022-01-18 10:48:30|2773.57|2773.57|2773.68|2773.68|2773.68|2773.68|2773.57|2773.57|0
1642502930000|2022-01-18 10:48:50|2773.56|2773.56|2773.5|2773.5|2773.56|2773.56|2773.5|2773.5|0
1642502940000|2022-01-18 10:49:00|2773.77|2773.77|2773.95|2773.95|2774.11|2774.11|2773.77|2773.77|0
1642502950000|2022-01-18 10:49:10|2773.82|2773.82|2773.88|2773.88|2773.88|2773.88|2773.82|2773.82|0
1642502960000|2022-01-18 10:49:20|2773.94|2773.94|2773.88|2773.88|2773.94|2773.94|2773.88|2773.88|0
1642502970000|2022-01-18 10:49:30|2773.52|2773.52|2773.72|2773.72|2773.9|2773.9|2773.52|2773.52|0
1642502990000|2022-01-18 10:49:50|2773.78|2773.78|2773.96|2773.96|2773.96|2773.96|2773.78|2773.78|0
1642503000000|2022-01-18 10:50:00|2774.08|2774.08|2774.28|2774.28|2774.44|2774.44|2774.08|2774.08|0
1642503010000|2022-01-18 10:50:10|2774.14|2774.14|2774.26|2774.26|2774.26|2774.26|2774.14|2774.14|0
1642503020000|2022-01-18 10:50:20|2774.19|2774.19|2774.6|2774.6|2774.6|2774.6|2773.98|2773.98|0
1642503030000|2022-01-18 10:50:30|2774.36|2774.36|2774.42|2774.42|2774.42|2774.42|2774.36|2774.36|0
1642503040000|2022-01-18 10:50:40|2774.35|2774.35|2774.68|2774.68|2774.75|2774.75|2774.17|2774.17|0
1642503060000|2022-01-18 10:51:00|2774.54|2774.54|2774.37|2774.37|2774.61|2774.61|2774.37|2774.37|0
1642503070000|2022-01-18 10:51:10|2774.49|2774.49|2774.62|2774.62|2774.62|2774.62|2774.49|2774.49|0
1642503080000|2022-01-18 10:51:20|2774.8|2774.8|2774.74|2774.74|2774.8|2774.8|2774.74|2774.74|0
1642503090000|2022-01-18 10:51:30|2774.86|2774.86|2774.79|2774.79|2774.86|2774.86|2774.79|2774.79|0
1642503100000|2022-01-18 10:51:40|2774.86|2774.86|2774.97|2774.97|2774.97|2774.97|2774.86|2774.86|0
1642503110000|2022-01-18 10:51:50|2774.82|2774.82|2774.94|2774.94|2774.94|2774.94|2774.82|2774.82|0
1642503120000|2022-01-18 10:52:00|2775.08|2775.08|2774.6|2774.6|2775.08|2775.08|2774.6|2774.6|0
1642503130000|2022-01-18 10:52:10|2774.37|2774.37|2774.44|2774.44|2774.44|2774.44|2774.37|2774.37|0
1642503140000|2022-01-18 10:52:20|2774.29|2774.29|2774.54|2774.54|2774.82|2774.82|2774.29|2774.29|0
1642503150000|2022-01-18 10:52:30|2774.4|2774.4|2774.39|2774.39|2774.52|2774.52|2774.39|2774.39|0
1642503160000|2022-01-18 10:52:40|2774.44|2774.44|2774.38|2774.38|2774.44|2774.44|2774.38|2774.38|0
1642503170000|2022-01-18 10:52:50|2774.24|2774.24|2774.37|2774.37|2774.44|2774.44|2774.24|2774.24|0
1642503180000|2022-01-18 10:53:00|2774.51|2774.51|2774.51|2774.51|2774.51|2774.51|2774.44|2774.44|0
1642503190000|2022-01-18 10:53:10|2774.59|2774.59|2774.41|2774.41|2774.59|2774.59|2774.34|2774.34|0
1642503200000|2022-01-18 10:53:20|2774.35|2774.35|2774.27|2774.27|2774.35|2774.35|2774.09|2774.09|0
1642503220000|2022-01-18 10:53:40|2774.41|2774.41|2774.41|2774.41|2774.41|2774.41|2774.41|2774.41|0
1642503230000|2022-01-18 10:53:50|2774.48|2774.48|2774.59|2774.59|2774.59|2774.59|2774.48|2774.48|0
1642503240000|2022-01-18 10:54:00|2774.67|2774.67|2774.67|2774.67|2774.67|2774.67|2774.67|2774.67|0
1642503250000|2022-01-18 10:54:10|2774.88|2774.88|2775.17|2775.17|2775.17|2775.17|2774.88|2774.88|0
1642503260000|2022-01-18 10:54:20|2775.45|2775.45|2775.45|2775.45|2775.45|2775.45|2775.45|2775.45|0
1642503270000|2022-01-18 10:54:30|2775.39|2775.39|2775.39|2775.39|2775.39|2775.39|2775.39|2775.39|0
1642503280000|2022-01-18 10:54:40|2775.42|2775.42|2775.59|2775.59|2775.59|2775.59|2775.42|2775.42|0
1642503290000|2022-01-18 10:54:50|2775.88|2775.88|2775.56|2775.56|2775.88|2775.88|2775.56|2775.56|0
1642503300000|2022-01-18 10:55:00|2775.63|2775.63|2775.5|2775.5|2775.63|2775.63|2775.34|2775.34|0
1642503310000|2022-01-18 10:55:10|2775.44|2775.44|2775.96|2775.96|2775.96|2775.96|2775.44|2775.44|0
1642503320000|2022-01-18 10:55:20|2775.9|2775.9|2775.9|2775.9|2775.9|2775.9|2775.9|2775.9|0
1642503340000|2022-01-18 10:55:40|2775.76|2775.76|2775.62|2775.62|2775.83|2775.83|2775.62|2775.62|0
1642503360000|2022-01-18 10:56:00|2775.9|2775.9|2776.04|2776.04|2776.04|2776.04|2775.9|2775.9|0
1642503370000|2022-01-18 10:56:10|2775.89|2775.89|2775.84|2775.84|2775.97|2775.97|2775.84|2775.84|0
1642503380000|2022-01-18 10:56:20|2775.73|2775.73|2775.91|2775.91|2775.91|2775.91|2775.73|2775.73|0
1642503410000|2022-01-18 10:56:50|2775.68|2775.68|2775.83|2775.83|2775.83|2775.83|2775.68|2775.68|0
1642503420000|2022-01-18 10:57:00|2775.9|2775.9|2776.21|2776.21|2776.28|2776.28|2775.85|2775.85|0
1642503430000|2022-01-18 10:57:10|2776|2776|2776|2776|2776|2776|2776|2776|0
1642503440000|2022-01-18 10:57:20|2775.77|2775.77|2775.88|2775.88|2775.88|2775.88|2775.77|2775.77|0
1642503450000|2022-01-18 10:57:30|2776.04|2776.04|2776.17|2776.17|2776.17|2776.17|2776.04|2776.04|0
1642503460000|2022-01-18 10:57:40|2776.3|2776.3|2776.3|2776.3|2776.3|2776.3|2776.3|2776.3|0
1642503470000|2022-01-18 10:57:50|2776.38|2776.38|2776.23|2776.23|2776.38|2776.38|2776.23|2776.23|0
1642503490000|2022-01-18 10:58:10|2776.37|2776.37|2776.58|2776.58|2776.58|2776.58|2776.37|2776.37|0
1642503510000|2022-01-18 10:58:30|2776.45|2776.45|2776.45|2776.45|2776.45|2776.45|2776.45|2776.45|0
1642503530000|2022-01-18 10:58:50|2776.81|2776.81|2777.09|2777.09|2777.09|2777.09|2776.81|2776.81|0
1642503540000|2022-01-18 10:59:00|2777.34|2777.34|2777.46|2777.46|2777.81|2777.81|2777.03|2777.03|0
1642503550000|2022-01-18 10:59:10|2777.96|2777.96|2777.81|2777.81|2777.96|2777.96|2777.81|2777.81|0
1642503560000|2022-01-18 10:59:20|2777.92|2777.92|2777.91|2777.91|2778.12|2778.12|2777.91|2777.91|0
1642503570000|2022-01-18 10:59:30|2777.77|2777.77|2777.77|2777.77|2777.77|2777.77|2777.77|2777.77|0
1642503580000|2022-01-18 10:59:40|2777.84|2777.84|2777.84|2777.84|2777.84|2777.84|2777.84|2777.84|0
1642503590000|2022-01-18 10:59:50|2777.58|2777.58|2777.71|2777.71|2777.71|2777.71|2777.58|2777.58|0
1642503600000|2022-01-18 11:00:00|2777.59|2777.59|2777.7|2777.7|2777.7|2777.7|2777.59|2777.59|0
1642503610000|2022-01-18 11:00:10|2777.49|2777.49|2777.3|2777.3|2777.62|2777.62|2777.3|2777.3|0
1642503620000|2022-01-18 11:00:20|2777.44|2777.44|2777.44|2777.44|2777.52|2777.52|2777.44|2777.44|0
1642503630000|2022-01-18 11:00:30|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|2776.83|2776.83|0
1642503640000|2022-01-18 11:00:40|2777.16|2777.16|2777.16|2777.16|2777.16|2777.16|2777.16|2777.16|0
1642503670000|2022-01-18 11:01:10|2777.48|2777.48|2777.48|2777.48|2777.48|2777.48|2777.48|2777.48|0
1642503690000|2022-01-18 11:01:30|2777.41|2777.41|2777.55|2777.55|2777.55|2777.55|2777.41|2777.41|0
1642503720000|2022-01-18 11:02:00|2777.47|2777.47|2777|2777|2777.54|2777.54|2777|2777|0
1642503730000|2022-01-18 11:02:10|2776.89|2776.89|2776.92|2776.92|2776.92|2776.92|2776.89|2776.89|0
1642503770000|2022-01-18 11:02:50|2777|2777|2777.14|2777.14|2777.28|2777.28|2777|2777|0
1642503780000|2022-01-18 11:03:00|2776.92|2776.92|2776.7|2776.7|2776.92|2776.92|2776.7|2776.7|0
1642503820000|2022-01-18 11:03:40|2776.56|2776.56|2776.56|2776.56|2776.56|2776.56|2776.56|2776.56|0
1642503850000|2022-01-18 11:04:10|2776.24|2776.24|2776.24|2776.24|2776.24|2776.24|2776.24|2776.24|0
1642503860000|2022-01-18 11:04:20|2775.98|2775.98|2775.7|2775.7|2776.14|2776.14|2775.53|2775.53|0
1642503870000|2022-01-18 11:04:30|2775.64|2775.64|2774.93|2774.93|2775.64|2775.64|2774.93|2774.93|0
1642503880000|2022-01-18 11:04:40|2775.08|2775.08|2774.94|2774.94|2775.15|2775.15|2774.87|2774.87|0
1642503890000|2022-01-18 11:04:50|2775.01|2775.01|2775.01|2775.01|2775.01|2775.01|2775.01|2775.01|0
1642503900000|2022-01-18 11:05:00|2774.93|2774.93|2774.93|2774.93|2774.93|2774.93|2774.93|2774.93|0
1642503910000|2022-01-18 11:05:10|2774.64|2774.64|2774.64|2774.64|2774.64|2774.64|2774.64|2774.64|0
1642503920000|2022-01-18 11:05:20|2774.41|2774.41|2774.41|2774.41|2774.41|2774.41|2774.41|2774.41|0
1642503930000|2022-01-18 11:05:30|2774.28|2774.28|2774.41|2774.41|2774.41|2774.41|2774.28|2774.28|0
1642503940000|2022-01-18 11:05:40|2774.55|2774.55|2774.55|2774.55|2774.55|2774.55|2774.55|2774.55|0
1642503950000|2022-01-18 11:05:50|2774.68|2774.68|2774.81|2774.81|2774.81|2774.81|2774.68|2774.68|0
1642503960000|2022-01-18 11:06:00|2775.02|2775.02|2774.97|2774.97|2775.09|2775.09|2774.95|2774.95|0
1642503970000|2022-01-18 11:06:10|2775.04|2775.04|2775.04|2775.04|2775.04|2775.04|2775.04|2775.04|0
1642503980000|2022-01-18 11:06:20|2774.82|2774.82|2774.7|2774.7|2774.82|2774.82|2774.7|2774.7|0
1642503990000|2022-01-18 11:06:30|2774.77|2774.77|2774.85|2774.85|2774.85|2774.85|2774.64|2774.64|0
1642504000000|2022-01-18 11:06:40|2774.89|2774.89|2774.89|2774.89|2774.89|2774.89|2774.89|2774.89|0
1642504020000|2022-01-18 11:07:00|2775.27|2775.27|2775.14|2775.14|2775.27|2775.27|2775.14|2775.14|0
1642504040000|2022-01-18 11:07:20|2775.47|2775.47|2775.26|2775.26|2775.47|2775.47|2775.26|2775.26|0
1642504060000|2022-01-18 11:07:40|2775.1|2775.1|2775.56|2775.56|2775.56|2775.56|2775.1|2775.1|0
1642504070000|2022-01-18 11:07:50|2775.69|2775.69|2776.08|2776.08|2776.08|2776.08|2775.69|2775.69|0
1642504080000|2022-01-18 11:08:00|2775.93|2775.93|2776.04|2776.04|2776.33|2776.33|2775.93|2775.93|0
1642504090000|2022-01-18 11:08:10|2775.97|2775.97|2775.74|2775.74|2775.97|2775.97|2775.74|2775.74|0
1642504100000|2022-01-18 11:08:20|2775.87|2775.87|2775.75|2775.75|2775.87|2775.87|2775.75|2775.75|0
1642504110000|2022-01-18 11:08:30|2775.54|2775.54|2775.69|2775.69|2775.69|2775.69|2775.54|2775.54|0
1642504150000|2022-01-18 11:09:10|2775.58|2775.58|2775.58|2775.58|2775.58|2775.58|2775.58|2775.58|0
1642504170000|2022-01-18 11:09:30|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|0
1642504180000|2022-01-18 11:09:40|2775.01|2775.01|2774.65|2774.65|2775.01|2775.01|2774.65|2774.65|0
1642504190000|2022-01-18 11:09:50|2774.73|2774.73|2774.85|2774.85|2774.85|2774.85|2774.73|2774.73|0
1642504200000|2022-01-18 11:10:00|2774.69|2774.69|2774.49|2774.49|2774.69|2774.69|2774.27|2774.27|0
1642504210000|2022-01-18 11:10:10|2774.56|2774.56|2774.56|2774.56|2774.56|2774.56|2774.56|2774.56|0
1642504220000|2022-01-18 11:10:20|2774.63|2774.63|2774.7|2774.7|2774.7|2774.7|2774.63|2774.63|0
1642504230000|2022-01-18 11:10:30|2774.62|2774.62|2774.62|2774.62|2774.62|2774.62|2774.62|2774.62|0
1642504240000|2022-01-18 11:10:40|2774.47|2774.47|2774.51|2774.51|2774.51|2774.51|2774.39|2774.39|0
1642504250000|2022-01-18 11:10:50|2774.59|2774.59|2774.66|2774.66|2774.66|2774.66|2774.51|2774.51|0
1642504260000|2022-01-18 11:11:00|2774.82|2774.82|2774.66|2774.66|2774.9|2774.9|2774.66|2774.66|0
1642504280000|2022-01-18 11:11:20|2774.74|2774.74|2774.82|2774.82|2774.82|2774.82|2774.66|2774.66|0
1642504300000|2022-01-18 11:11:40|2774.7|2774.7|2774.7|2774.7|2774.7|2774.7|2774.7|2774.7|0
1642504310000|2022-01-18 11:11:50|2774.76|2774.76|2774.98|2774.98|2774.98|2774.98|2774.64|2774.64|0
1642504320000|2022-01-18 11:12:00|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|0
1642504350000|2022-01-18 11:12:30|2774.76|2774.76|2774.71|2774.71|2774.84|2774.84|2774.71|2774.71|0
1642504360000|2022-01-18 11:12:40|2774.78|2774.78|2774.78|2774.78|2774.78|2774.78|2774.78|2774.78|0
1642504370000|2022-01-18 11:12:50|2774.9|2774.9|2775.25|2775.25|2775.25|2775.25|2774.9|2774.9|0
1642504380000|2022-01-18 11:13:00|2775.36|2775.36|2775.36|2775.36|2775.36|2775.36|2775.36|2775.36|0
1642504390000|2022-01-18 11:13:10|2775.67|2775.67|2775.93|2775.93|2775.93|2775.93|2775.67|2775.67|0
1642504400000|2022-01-18 11:13:20|2775.77|2775.77|2775.77|2775.77|2775.77|2775.77|2775.77|2775.77|0
1642504410000|2022-01-18 11:13:30|2775.62|2775.62|2775.54|2775.54|2775.62|2775.62|2775.54|2775.54|0
1642504420000|2022-01-18 11:13:40|2775.86|2775.86|2775.86|2775.86|2775.86|2775.86|2775.86|2775.86|0
1642504430000|2022-01-18 11:13:50|2775.79|2775.79|2776.01|2776.01|2776.01|2776.01|2775.79|2775.79|0
1642504450000|2022-01-18 11:14:10|2776.08|2776.08|2776.21|2776.21|2776.21|2776.21|2776.08|2776.08|0
1642504470000|2022-01-18 11:14:30|2776.15|2776.15|2776.15|2776.15|2776.15|2776.15|2776.15|2776.15|0
1642504480000|2022-01-18 11:14:40|2775.91|2775.91|2775.91|2775.91|2775.91|2775.91|2775.91|2775.91|0
1642504490000|2022-01-18 11:14:50|2775.67|2775.67|2775.42|2775.42|2775.67|2775.67|2775.42|2775.42|0
1642504500000|2022-01-18 11:15:00|2775.56|2775.56|2775.56|2775.56|2775.78|2775.78|2775.56|2775.56|0
1642504510000|2022-01-18 11:15:10|2775.43|2775.43|2775.64|2775.64|2775.64|2775.64|2775.43|2775.43|0
1642504520000|2022-01-18 11:15:20|2775.79|2775.79|2775.79|2775.79|2775.79|2775.79|2775.79|2775.79|0
1642504550000|2022-01-18 11:15:50|2775.72|2775.72|2775.56|2775.56|2775.72|2775.72|2775.56|2775.56|0
1642504580000|2022-01-18 11:16:20|2775.68|2775.68|2775.68|2775.68|2775.68|2775.68|2775.68|2775.68|0
1642504590000|2022-01-18 11:16:30|2775.72|2775.72|2775.75|2775.75|2775.75|2775.75|2775.72|2775.72|0
1642504610000|2022-01-18 11:16:50|2775.79|2775.79|2775.93|2775.93|2775.93|2775.93|2775.79|2775.79|0
1642504620000|2022-01-18 11:17:00|2775.57|2775.57|2775.44|2775.44|2775.57|2775.57|2775.44|2775.44|0
1642504630000|2022-01-18 11:17:10|2775.5|2775.5|2775.62|2775.62|2775.62|2775.62|2775.5|2775.5|0
1642504640000|2022-01-18 11:17:20|2775.74|2775.74|2775.9|2775.9|2775.9|2775.9|2775.74|2775.74|0
1642504660000|2022-01-18 11:17:40|2775.96|2775.96|2775.96|2775.96|2775.96|2775.96|2775.96|2775.96|0
1642504670000|2022-01-18 11:17:50|2776.12|2776.12|2776.12|2776.12|2776.12|2776.12|2776.12|2776.12|0
1642504680000|2022-01-18 11:18:00|2776.24|2776.24|2776.74|2776.74|2776.74|2776.74|2776.24|2776.24|0
1642504690000|2022-01-18 11:18:10|2776.85|2776.85|2776.85|2776.85|2776.85|2776.85|2776.85|2776.85|0
1642504710000|2022-01-18 11:18:30|2776.93|2776.93|2777.07|2777.07|2777.07|2777.07|2776.93|2776.93|0
1642504720000|2022-01-18 11:18:40|2777.19|2777.19|2777.19|2777.19|2777.19|2777.19|2777.19|2777.19|0
1642504730000|2022-01-18 11:18:50|2777.24|2777.24|2777.36|2777.36|2777.36|2777.36|2777.24|2777.24|0
1642504740000|2022-01-18 11:19:00|2777.57|2777.57|2777.69|2777.69|2777.69|2777.69|2777.43|2777.43|0
1642504750000|2022-01-18 11:19:10|2778.16|2778.16|2778.23|2778.23|2778.23|2778.23|2778.16|2778.16|0
1642504760000|2022-01-18 11:19:20|2778.63|2778.63|2778.63|2778.63|2778.63|2778.63|2778.63|2778.63|0
1642504770000|2022-01-18 11:19:30|2778.75|2778.75|2778.82|2778.82|2778.82|2778.82|2778.75|2778.75|0
1642504800000|2022-01-18 11:20:00|2778.98|2778.98|2779.05|2779.05|2779.13|2779.13|2778.98|2778.98|0
1642504820000|2022-01-18 11:20:20|2778.99|2778.99|2778.7|2778.7|2778.99|2778.99|2778.62|2778.62|0
1642504830000|2022-01-18 11:20:30|2778.81|2778.81|2778.85|2778.85|2779.03|2779.03|2778.81|2778.81|0
1642504840000|2022-01-18 11:20:40|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|0
1642504850000|2022-01-18 11:20:50|2778.71|2778.71|2779.08|2779.08|2779.08|2779.08|2778.71|2778.71|0
1642504860000|2022-01-18 11:21:00|2779.21|2779.21|2779.42|2779.42|2779.49|2779.49|2779.21|2779.21|0
1642504870000|2022-01-18 11:21:10|2779.65|2779.65|2779.65|2779.65|2779.65|2779.65|2779.65|2779.65|0
1642504880000|2022-01-18 11:21:20|2779.5|2779.5|2779.39|2779.39|2779.5|2779.5|2779.39|2779.39|0
1642504890000|2022-01-18 11:21:30|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|0
1642504900000|2022-01-18 11:21:40|2779.43|2779.43|2779.43|2779.43|2779.43|2779.43|2779.43|2779.43|0
1642504920000|2022-01-18 11:22:00|2779.32|2779.32|2779.43|2779.43|2779.43|2779.43|2779.32|2779.32|0
1642504930000|2022-01-18 11:22:10|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|0
1642504960000|2022-01-18 11:22:40|2779.28|2779.28|2779.33|2779.33|2779.33|2779.33|2779.28|2779.28|0
1642504970000|2022-01-18 11:22:50|2779.25|2779.25|2779.25|2779.25|2779.25|2779.25|2779.25|2779.25|0
1642504980000|2022-01-18 11:23:00|2778.94|2778.94|2778.76|2778.76|2778.94|2778.94|2778.76|2778.76|0
1642505010000|2022-01-18 11:23:30|2779.24|2779.24|2779.48|2779.48|2779.48|2779.48|2779.17|2779.17|0
1642505020000|2022-01-18 11:23:40|2779.63|2779.63|2779.63|2779.63|2779.63|2779.63|2779.63|2779.63|0
1642505040000|2022-01-18 11:24:00|2779.31|2779.31|2778.91|2778.91|2779.31|2779.31|2778.91|2778.91|0
1642505100000|2022-01-18 11:25:00|2778.84|2778.84|2778.84|2778.84|2778.84|2778.84|2778.84|2778.84|0
1642505110000|2022-01-18 11:25:10|2778.92|2778.92|2779.06|2779.06|2779.06|2779.06|2778.92|2778.92|0
1642505120000|2022-01-18 11:25:20|2779.49|2779.49|2779.49|2779.49|2779.49|2779.49|2779.49|2779.49|0
1642505150000|2022-01-18 11:25:50|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|0
1642505160000|2022-01-18 11:26:00|2779.14|2779.14|2779.14|2779.14|2779.14|2779.14|2779.14|2779.14|0
1642505180000|2022-01-18 11:26:20|2778.99|2778.99|2778.77|2778.77|2778.99|2778.99|2778.77|2778.77|0
1642505190000|2022-01-18 11:26:30|2778.65|2778.65|2778.65|2778.65|2778.65|2778.65|2778.65|2778.65|0
1642505210000|2022-01-18 11:26:50|2778.53|2778.53|2778.6|2778.6|2778.6|2778.6|2778.53|2778.53|0
1642505230000|2022-01-18 11:27:10|2778.67|2778.67|2779.26|2779.26|2779.26|2779.26|2778.67|2778.67|0
1642505270000|2022-01-18 11:27:50|2779.38|2779.38|2779.38|2779.38|2779.38|2779.38|2779.38|2779.38|0
1642505300000|2022-01-18 11:28:20|2779.24|2779.24|2779.13|2779.13|2779.24|2779.24|2779.13|2779.13|0
1642505340000|2022-01-18 11:29:00|2779.25|2779.25|2780.37|2780.37|2780.37|2780.37|2779.25|2779.25|0
1642505350000|2022-01-18 11:29:10|2780.5|2780.5|2780.5|2780.5|2780.5|2780.5|2780.5|2780.5|0
1642505360000|2022-01-18 11:29:20|2780.62|2780.62|2780.62|2780.62|2780.62|2780.62|2780.62|2780.62|0
1642505370000|2022-01-18 11:29:30|2780.87|2780.87|2780.87|2780.87|2780.87|2780.87|2780.87|2780.87|0
1642505390000|2022-01-18 11:29:50|2780.94|2780.94|2781.08|2781.08|2781.08|2781.08|2780.94|2780.94|0
1642505400000|2022-01-18 11:30:00|2781.36|2781.36|2781.44|2781.44|2781.44|2781.44|2781.36|2781.36|0
1642505410000|2022-01-18 11:30:10|2781.21|2781.21|2781.34|2781.34|2781.34|2781.34|2781.21|2781.21|0
1642505430000|2022-01-18 11:30:30|2781.66|2781.66|2781.77|2781.77|2781.77|2781.77|2781.66|2781.66|0
1642505450000|2022-01-18 11:30:50|2781.92|2781.92|2781.92|2781.92|2781.92|2781.92|2781.92|2781.92|0
1642505460000|2022-01-18 11:31:00|2781.88|2781.88|2781.59|2781.59|2781.88|2781.88|2781.59|2781.59|0
1642505490000|2022-01-18 11:31:30|2781.72|2781.72|2781.72|2781.72|2781.72|2781.72|2781.72|2781.72|0
1642505510000|2022-01-18 11:31:50|2782.19|2782.19|2782.19|2782.19|2782.19|2782.19|2782.19|2782.19|0
1642505540000|2022-01-18 11:32:20|2782.25|2782.25|2782.12|2782.12|2782.25|2782.25|2782.12|2782.12|0
1642505560000|2022-01-18 11:32:40|2781.99|2781.99|2782.14|2782.14|2782.14|2782.14|2781.83|2781.83|0
1642505590000|2022-01-18 11:33:10|2782|2782|2782|2782|2782|2782|2782|2782|0
1642505600000|2022-01-18 11:33:20|2782.23|2782.23|2782.23|2782.23|2782.23|2782.23|2782.11|2782.11|0
1642505610000|2022-01-18 11:33:30|2782.07|2782.07|2782.18|2782.18|2782.18|2782.18|2782.07|2782.07|0
1642505620000|2022-01-18 11:33:40|2782.3|2782.3|2782.41|2782.41|2782.41|2782.41|2782.3|2782.3|0
1642505640000|2022-01-18 11:34:00|2782.52|2782.52|2782.52|2782.52|2782.52|2782.52|2782.52|2782.52|0
1642505660000|2022-01-18 11:34:20|2782.41|2782.41|2782.19|2782.19|2782.41|2782.41|2782.08|2782.08|0
1642505670000|2022-01-18 11:34:30|2782.12|2782.12|2782.27|2782.27|2782.27|2782.27|2782.05|2782.05|0
1642505680000|2022-01-18 11:34:40|2782.38|2782.38|2782.38|2782.38|2782.38|2782.38|2782.38|2782.38|0
1642505700000|2022-01-18 11:35:00|2782.44|2782.44|2782.44|2782.44|2782.44|2782.44|2782.44|2782.44|0
1642505710000|2022-01-18 11:35:10|2782.51|2782.51|2782.47|2782.47|2782.63|2782.63|2782.47|2782.47|0
1642505720000|2022-01-18 11:35:20|2782.41|2782.41|2782.34|2782.34|2782.41|2782.41|2782.34|2782.34|0
1642505740000|2022-01-18 11:35:40|2782.46|2782.46|2782.31|2782.31|2782.46|2782.46|2782.31|2782.31|0
1642505750000|2022-01-18 11:35:50|2782.58|2782.58|2782.69|2782.69|2782.69|2782.69|2782.58|2782.58|0
1642505780000|2022-01-18 11:36:20|2782.85|2782.85|2782.05|2782.05|2782.85|2782.85|2782.05|2782.05|0
1642505790000|2022-01-18 11:36:30|2782.37|2782.37|2782.85|2782.85|2782.85|2782.85|2782.37|2782.37|0
1642505800000|2022-01-18 11:36:40|2782.98|2782.98|2783.44|2783.44|2783.71|2783.71|2782.98|2782.98|0
1642505820000|2022-01-18 11:37:00|2783.56|2783.56|2783.56|2783.56|2783.56|2783.56|2783.56|2783.56|0
1642505830000|2022-01-18 11:37:10|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|0
1642505840000|2022-01-18 11:37:20|2783.57|2783.57|2783.57|2783.57|2783.57|2783.57|2783.57|2783.57|0
1642505850000|2022-01-18 11:37:30|2783.63|2783.63|2783.63|2783.63|2783.63|2783.63|2783.63|2783.63|0
1642505860000|2022-01-18 11:37:40|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|0
1642505870000|2022-01-18 11:37:50|2783.92|2783.92|2784.35|2784.35|2784.35|2784.35|2783.92|2783.92|0
1642505880000|2022-01-18 11:38:00|2784.2|2784.2|2783.98|2783.98|2784.32|2784.32|2783.87|2783.87|0
1642505890000|2022-01-18 11:38:10|2784.21|2784.21|2784.21|2784.21|2784.21|2784.21|2784.21|2784.21|0
1642505900000|2022-01-18 11:38:20|2784.32|2784.32|2784.32|2784.32|2784.32|2784.32|2784.32|2784.32|0
1642505920000|2022-01-18 11:38:40|2784.21|2784.21|2784.21|2784.21|2784.21|2784.21|2784.21|2784.21|0
1642505940000|2022-01-18 11:39:00|2784.09|2784.09|2784.24|2784.24|2784.24|2784.24|2784.09|2784.09|0
1642505950000|2022-01-18 11:39:10|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|0
1642505960000|2022-01-18 11:39:20|2783.79|2783.79|2784.13|2784.13|2784.13|2784.13|2783.79|2783.79|0
1642505970000|2022-01-18 11:39:30|2784.24|2784.24|2784.24|2784.24|2784.24|2784.24|2784.24|2784.24|0
1642505980000|2022-01-18 11:39:40|2784.35|2784.35|2784.35|2784.35|2784.35|2784.35|2784.35|2784.35|0
1642506000000|2022-01-18 11:40:00|2784.24|2784.24|2783.97|2783.97|2784.24|2784.24|2783.92|2783.92|0
1642506010000|2022-01-18 11:40:10|2784.1|2784.1|2784.1|2784.1|2784.1|2784.1|2784.1|2784.1|0
1642506030000|2022-01-18 11:40:30|2783.96|2783.96|2783.89|2783.89|2783.96|2783.96|2783.89|2783.89|0
1642506040000|2022-01-18 11:40:40|2783.78|2783.78|2783.78|2783.78|2783.78|2783.78|2783.78|2783.78|0
1642506060000|2022-01-18 11:41:00|2783.93|2783.93|2783.15|2783.15|2783.93|2783.93|2783.15|2783.15|0
1642506070000|2022-01-18 11:41:10|2783.03|2783.03|2781.49|2781.49|2783.14|2783.14|2781.49|2781.49|0
1642506080000|2022-01-18 11:41:20|2781.44|2781.44|2781.11|2781.11|2781.44|2781.44|2781.11|2781.11|0
1642506090000|2022-01-18 11:41:30|2781.04|2781.04|2781.48|2781.48|2781.48|2781.48|2781.04|2781.04|0
1642506100000|2022-01-18 11:41:40|2781.37|2781.37|2781.37|2781.37|2781.37|2781.37|2781.37|2781.37|0
1642506110000|2022-01-18 11:41:50|2780.73|2780.73|2780.73|2780.73|2780.73|2780.73|2780.73|2780.73|0
1642506120000|2022-01-18 11:42:00|2780.6|2780.6|2780.41|2780.41|2780.6|2780.6|2780.41|2780.41|0
1642506130000|2022-01-18 11:42:10|2780.19|2780.19|2780.19|2780.19|2780.19|2780.19|2780.19|2780.19|0
1642506150000|2022-01-18 11:42:30|2780.3|2780.3|2780.41|2780.41|2780.41|2780.41|2780.3|2780.3|0
1642506160000|2022-01-18 11:42:40|2780.34|2780.34|2779.15|2779.15|2780.34|2780.34|2779.15|2779.15|0
1642506170000|2022-01-18 11:42:50|2779.37|2779.37|2779.45|2779.45|2779.45|2779.45|2779.37|2779.37|0
1642506180000|2022-01-18 11:43:00|2779.06|2779.06|2778.99|2778.99|2779.06|2779.06|2778.99|2778.99|0
1642506190000|2022-01-18 11:43:10|2778.84|2778.84|2778.95|2778.95|2778.95|2778.95|2778.84|2778.84|0
1642506200000|2022-01-18 11:43:20|2779.02|2779.02|2778.95|2778.95|2779.02|2779.02|2778.95|2778.95|0
1642506240000|2022-01-18 11:44:00|2779.06|2779.06|2779.17|2779.17|2779.17|2779.17|2779.06|2779.06|0
1642506250000|2022-01-18 11:44:10|2779.1|2779.1|2779.26|2779.26|2779.26|2779.26|2779.1|2779.1|0
1642506260000|2022-01-18 11:44:20|2779.58|2779.58|2779.58|2779.58|2779.58|2779.58|2779.58|2779.58|0
1642506300000|2022-01-18 11:45:00|2779.43|2779.43|2779.66|2779.66|2779.66|2779.66|2779.29|2779.29|0
1642506310000|2022-01-18 11:45:10|2779.37|2779.37|2779.24|2779.24|2779.37|2779.37|2779.18|2779.18|0
1642506320000|2022-01-18 11:45:20|2779.37|2779.37|2779.31|2779.31|2779.37|2779.37|2779.31|2779.31|0
1642506330000|2022-01-18 11:45:30|2779.42|2779.42|2779.29|2779.29|2779.42|2779.42|2779.29|2779.29|0
1642506340000|2022-01-18 11:45:40|2779.08|2779.08|2779.31|2779.31|2779.31|2779.31|2779.08|2779.08|0
1642506350000|2022-01-18 11:45:50|2779.17|2779.17|2779.17|2779.17|2779.17|2779.17|2779.17|2779.17|0
1642506360000|2022-01-18 11:46:00|2779.25|2779.25|2779.32|2779.32|2779.32|2779.32|2779.25|2779.25|0
1642506380000|2022-01-18 11:46:20|2779.35|2779.35|2778.49|2778.49|2779.35|2779.35|2778.49|2778.49|0
1642506390000|2022-01-18 11:46:30|2778.64|2778.64|2778.64|2778.64|2778.64|2778.64|2778.64|2778.64|0
1642506400000|2022-01-18 11:46:40|2778.56|2778.56|2778.56|2778.56|2778.56|2778.56|2778.56|2778.56|0
1642506430000|2022-01-18 11:47:10|2778.42|2778.42|2778.73|2778.73|2778.73|2778.73|2778.42|2778.42|0
1642506440000|2022-01-18 11:47:20|2778.62|2778.62|2778.67|2778.67|2778.67|2778.67|2778.62|2778.62|0
1642506450000|2022-01-18 11:47:30|2778.55|2778.55|2778.49|2778.49|2778.55|2778.55|2778.49|2778.49|0
1642506470000|2022-01-18 11:47:50|2778.57|2778.57|2778.57|2778.57|2778.57|2778.57|2778.57|2778.57|0
1642506510000|2022-01-18 11:48:30|2778.51|2778.51|2778.51|2778.51|2778.51|2778.51|2778.51|2778.51|0
1642506520000|2022-01-18 11:48:40|2778.63|2778.63|2778.33|2778.33|2778.63|2778.63|2778.33|2778.33|0
1642506530000|2022-01-18 11:48:50|2778.77|2778.77|2779.02|2779.02|2779.02|2779.02|2778.77|2778.77|0
1642506540000|2022-01-18 11:49:00|2779.1|2779.1|2779.37|2779.37|2779.43|2779.43|2779.1|2779.1|0
1642506550000|2022-01-18 11:49:10|2779.25|2779.25|2779.16|2779.16|2779.29|2779.29|2779.13|2779.13|0
1642506560000|2022-01-18 11:49:20|2779.22|2779.22|2779.42|2779.42|2779.57|2779.57|2779.22|2779.22|0
1642506570000|2022-01-18 11:49:30|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|0
1642506590000|2022-01-18 11:49:50|2779.39|2779.39|2779.39|2779.39|2779.39|2779.39|2779.39|2779.39|0
1642506600000|2022-01-18 11:50:00|2779.46|2779.46|2779.74|2779.74|2779.74|2779.74|2779.46|2779.46|0
1642506610000|2022-01-18 11:50:10|2779.79|2779.79|2779.65|2779.65|2779.79|2779.79|2779.65|2779.65|0
1642506620000|2022-01-18 11:50:20|2779.58|2779.58|2779.54|2779.54|2779.65|2779.65|2779.54|2779.54|0
1642506630000|2022-01-18 11:50:30|2779.46|2779.46|2779.5|2779.5|2779.57|2779.57|2779.46|2779.46|0
1642506660000|2022-01-18 11:51:00|2779.61|2779.61|2779.61|2779.61|2779.61|2779.61|2779.61|2779.61|0
1642506690000|2022-01-18 11:51:30|2779.54|2779.54|2779.54|2779.54|2779.54|2779.54|2779.54|2779.54|0
1642506700000|2022-01-18 11:51:40|2779.42|2779.42|2779.35|2779.35|2779.42|2779.42|2779.35|2779.35|0
1642506710000|2022-01-18 11:51:50|2779.42|2779.42|2779.72|2779.72|2779.72|2779.72|2779.42|2779.42|0
1642506720000|2022-01-18 11:52:00|2779.78|2779.78|2779.81|2779.81|2780.01|2780.01|2779.78|2779.78|0
1642506740000|2022-01-18 11:52:20|2780.14|2780.14|2780.14|2780.14|2780.14|2780.14|2780.14|2780.14|0
1642506750000|2022-01-18 11:52:30|2780.01|2780.01|2779.88|2779.88|2780.01|2780.01|2779.88|2779.88|0
1642506760000|2022-01-18 11:52:40|2779.81|2779.81|2779.81|2779.81|2779.81|2779.81|2779.81|2779.81|0
1642506770000|2022-01-18 11:52:50|2779.74|2779.74|2779.61|2779.61|2779.74|2779.74|2779.61|2779.61|0
1642506780000|2022-01-18 11:53:00|2779.57|2779.57|2778.63|2778.63|2779.57|2779.57|2778.63|2778.63|0
1642506790000|2022-01-18 11:53:10|2778.55|2778.55|2778.31|2778.31|2778.55|2778.55|2778.31|2778.31|0
1642506810000|2022-01-18 11:53:30|2778.38|2778.38|2778.31|2778.31|2778.38|2778.38|2778.24|2778.24|0
1642506820000|2022-01-18 11:53:40|2778.35|2778.35|2778.74|2778.74|2778.74|2778.74|2778.35|2778.35|0
1642506840000|2022-01-18 11:54:00|2778.41|2778.41|2778.89|2778.89|2778.89|2778.89|2778.41|2778.41|0
1642506850000|2022-01-18 11:54:10|2779|2779|2779.12|2779.12|2779.12|2779.12|2779|2779|0
1642506860000|2022-01-18 11:54:20|2779.43|2779.43|2779.43|2779.43|2779.43|2779.43|2779.43|2779.43|0
1642506880000|2022-01-18 11:54:40|2779.49|2779.49|2779.49|2779.49|2779.56|2779.56|2779.49|2779.49|0
1642506890000|2022-01-18 11:54:50|2779.56|2779.56|2779.56|2779.56|2779.56|2779.56|2779.56|2779.56|0
1642506900000|2022-01-18 11:55:00|2779.33|2779.33|2779.19|2779.19|2779.33|2779.33|2779.19|2779.19|0
1642506910000|2022-01-18 11:55:10|2778.71|2778.71|2778.55|2778.55|2778.71|2778.71|2778.55|2778.55|0
1642506920000|2022-01-18 11:55:20|2778.41|2778.41|2778.41|2778.41|2778.41|2778.41|2778.41|2778.41|0
1642506950000|2022-01-18 11:55:50|2778.35|2778.35|2778.35|2778.35|2778.35|2778.35|2778.35|2778.35|0
1642506960000|2022-01-18 11:56:00|2778.74|2778.74|2778.74|2778.74|2778.81|2778.81|2778.74|2778.74|0
1642506970000|2022-01-18 11:56:10|2778.97|2778.97|2779.1|2779.1|2779.1|2779.1|2778.97|2778.97|0
1642507000000|2022-01-18 11:56:40|2779.22|2779.22|2779.22|2779.22|2779.22|2779.22|2779.22|2779.22|0
1642507070000|2022-01-18 11:57:50|2779.33|2779.33|2779.77|2779.77|2779.77|2779.77|2779.33|2779.33|0
1642507090000|2022-01-18 11:58:10|2779.88|2779.88|2779.88|2779.88|2779.88|2779.88|2779.88|2779.88|0
1642507100000|2022-01-18 11:58:20|2780.46|2780.46|2780.46|2780.46|2780.46|2780.46|2780.46|2780.46|0
1642507130000|2022-01-18 11:58:50|2780.39|2780.39|2780.45|2780.45|2780.45|2780.45|2780.39|2780.39|0
1642507140000|2022-01-18 11:59:00|2780.38|2780.38|2780.45|2780.45|2780.45|2780.45|2780.38|2780.38|0
1642507150000|2022-01-18 11:59:10|2780.29|2780.29|2780.23|2780.23|2780.29|2780.29|2780.23|2780.23|0
1642507160000|2022-01-18 11:59:20|2779.91|2779.91|2779.91|2779.91|2779.91|2779.91|2779.91|2779.91|0
1642507190000|2022-01-18 11:59:50|2779.78|2779.78|2779.78|2779.78|2779.78|2779.78|2779.78|2779.78|0
1642507210000|2022-01-18 12:00:10|2779.55|2779.55|2779.84|2779.84|2779.84|2779.84|2779.55|2779.55|0
1642507220000|2022-01-18 12:00:20|2779.87|2779.87|2779.87|2779.87|2779.87|2779.87|2779.87|2779.87|0
1642507230000|2022-01-18 12:00:30|2779.52|2779.52|2779.45|2779.45|2779.52|2779.52|2779.45|2779.45|0
1642507260000|2022-01-18 12:01:00|2779.13|2779.13|2779.13|2779.13|2779.13|2779.13|2779.13|2779.13|0
1642507280000|2022-01-18 12:01:20|2778.81|2778.81|2778.94|2778.94|2778.94|2778.94|2778.81|2778.81|0
1642507290000|2022-01-18 12:01:30|2779|2779|2779|2779|2779|2779|2779|2779|0
1642507320000|2022-01-18 12:02:00|2779.31|2779.31|2779.37|2779.37|2779.37|2779.37|2779.25|2779.25|0
1642507340000|2022-01-18 12:02:20|2779.3|2779.3|2779.3|2779.3|2779.3|2779.3|2779.3|2779.3|0
1642507350000|2022-01-18 12:02:30|2779.23|2779.23|2778.36|2778.36|2779.23|2779.23|2778.36|2778.36|0
1642507360000|2022-01-18 12:02:40|2778.29|2778.29|2778.35|2778.35|2778.35|2778.35|2778.29|2778.29|0
1642507410000|2022-01-18 12:03:30|2778.48|2778.48|2777.99|2777.99|2778.48|2778.48|2777.99|2777.99|0
1642507420000|2022-01-18 12:03:40|2778.28|2778.28|2778.28|2778.28|2778.28|2778.28|2778.28|2778.28|0
1642507440000|2022-01-18 12:04:00|2777.95|2777.95|2777.95|2777.95|2777.95|2777.95|2777.95|2777.95|0
1642507450000|2022-01-18 12:04:10|2777.81|2777.81|2777.92|2777.92|2777.92|2777.92|2777.7|2777.7|0
1642507470000|2022-01-18 12:04:30|2778.04|2778.04|2778.04|2778.04|2778.04|2778.04|2778.04|2778.04|0
1642507520000|2022-01-18 12:05:20|2778.1|2778.1|2778.1|2778.1|2778.1|2778.1|2778.1|2778.1|0
1642507530000|2022-01-18 12:05:30|2778.16|2778.16|2777.87|2777.87|2778.16|2778.16|2777.87|2777.87|0
1642507540000|2022-01-18 12:05:40|2777.99|2777.99|2777.99|2777.99|2777.99|2777.99|2777.99|2777.99|0
1642507550000|2022-01-18 12:05:50|2778.1|2778.1|2778.23|2778.23|2778.23|2778.23|2778.1|2778.1|0
1642507570000|2022-01-18 12:06:10|2778.35|2778.35|2778.53|2778.53|2778.53|2778.53|2778.35|2778.35|0
1642507580000|2022-01-18 12:06:20|2778.69|2778.69|2778.75|2778.75|2778.9|2778.9|2778.43|2778.43|0
1642507590000|2022-01-18 12:06:30|2778.62|2778.62|2778.62|2778.62|2778.62|2778.62|2778.62|2778.62|0
1642507610000|2022-01-18 12:06:50|2778.5|2778.5|2778.41|2778.41|2778.5|2778.5|2778.35|2778.35|0
1642507640000|2022-01-18 12:07:20|2778.34|2778.34|2778.19|2778.19|2778.34|2778.34|2778.19|2778.19|0
1642507660000|2022-01-18 12:07:40|2778.32|2778.32|2778.63|2778.63|2778.63|2778.63|2778.32|2778.32|0
1642507670000|2022-01-18 12:07:50|2778.56|2778.56|2778.67|2778.67|2778.67|2778.67|2778.56|2778.56|0
1642507680000|2022-01-18 12:08:00|2778.44|2778.44|2778.44|2778.44|2778.44|2778.44|2778.44|2778.44|0
1642507690000|2022-01-18 12:08:10|2778.32|2778.32|2778.2|2778.2|2778.32|2778.32|2778.2|2778.2|0
1642507700000|2022-01-18 12:08:20|2778.04|2778.04|2778.02|2778.02|2778.04|2778.04|2777.9|2777.9|0
1642507710000|2022-01-18 12:08:30|2777.88|2777.88|2777.49|2777.49|2777.88|2777.88|2777.49|2777.49|0
1642507720000|2022-01-18 12:08:40|2777.42|2777.42|2777.35|2777.35|2777.42|2777.42|2777.35|2777.35|0
1642507730000|2022-01-18 12:08:50|2777.48|2777.48|2777.23|2777.23|2777.48|2777.48|2777.23|2777.23|0
1642507740000|2022-01-18 12:09:00|2777.16|2777.16|2777.16|2777.16|2777.16|2777.16|2777.16|2777.16|0
1642507750000|2022-01-18 12:09:10|2777.31|2777.31|2777.44|2777.44|2777.44|2777.44|2777.31|2777.31|0
1642507760000|2022-01-18 12:09:20|2777.31|2777.31|2777.52|2777.52|2777.52|2777.52|2777.31|2777.31|0
1642507770000|2022-01-18 12:09:30|2777.83|2777.83|2777.91|2777.91|2777.91|2777.91|2777.83|2777.83|0
1642507780000|2022-01-18 12:09:40|2778.13|2778.13|2778.13|2778.13|2778.13|2778.13|2778.13|2778.13|0
1642507810000|2022-01-18 12:10:10|2778|2778|2778|2778|2778|2778|2778|2778|0
1642507820000|2022-01-18 12:10:20|2777.84|2777.84|2777.23|2777.23|2777.84|2777.84|2777.23|2777.23|0
1642507840000|2022-01-18 12:10:40|2777.12|2777.12|2777.12|2777.12|2777.12|2777.12|2777.12|2777.12|0
1642507850000|2022-01-18 12:10:50|2777|2777|2777|2777|2777|2777|2777|2777|0
1642507860000|2022-01-18 12:11:00|2776.85|2776.85|2776.69|2776.69|2776.85|2776.85|2776.69|2776.69|0
1642507870000|2022-01-18 12:11:10|2776.95|2776.95|2777.21|2777.21|2777.21|2777.21|2776.95|2776.95|0
1642507890000|2022-01-18 12:11:30|2777.07|2777.07|2777.21|2777.21|2777.21|2777.21|2777.07|2777.07|0
1642507900000|2022-01-18 12:11:40|2777.45|2777.45|2777.09|2777.09|2777.45|2777.45|2777.09|2777.09|0
1642507910000|2022-01-18 12:11:50|2776.96|2776.96|2776.97|2776.97|2777.09|2777.09|2776.96|2776.96|0
1642507920000|2022-01-18 12:12:00|2776.91|2776.91|2776.04|2776.04|2776.91|2776.91|2776.04|2776.04|0
1642507930000|2022-01-18 12:12:10|2775.83|2775.83|2775.58|2775.58|2775.9|2775.9|2775.52|2775.52|0
1642507940000|2022-01-18 12:12:20|2775.45|2775.45|2775.45|2775.45|2775.45|2775.45|2775.45|2775.45|0
1642507950000|2022-01-18 12:12:30|2775.38|2775.38|2775.38|2775.38|2775.38|2775.38|2775.38|2775.38|0
1642507960000|2022-01-18 12:12:40|2775.52|2775.52|2775.5|2775.5|2775.65|2775.65|2775.5|2775.5|0
1642507980000|2022-01-18 12:13:00|2775.38|2775.38|2775.13|2775.13|2775.38|2775.38|2775.13|2775.13|0
1642507990000|2022-01-18 12:13:10|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|0
1642508000000|2022-01-18 12:13:20|2774.59|2774.59|2774.59|2774.59|2774.59|2774.59|2774.59|2774.59|0
1642508010000|2022-01-18 12:13:30|2774.38|2774.38|2774.59|2774.59|2774.73|2774.73|2774.38|2774.38|0
1642508020000|2022-01-18 12:13:40|2774.48|2774.48|2774.26|2774.26|2774.48|2774.48|2774.26|2774.26|0
1642508030000|2022-01-18 12:13:50|2774.73|2774.73|2775.76|2775.76|2776.24|2776.24|2774.73|2774.73|0
1642508040000|2022-01-18 12:14:00|2775.83|2775.83|2775.39|2775.39|2775.83|2775.83|2775.39|2775.39|0
1642508060000|2022-01-18 12:14:20|2775.47|2775.47|2775.47|2775.47|2775.47|2775.47|2775.47|2775.47|0
1642508080000|2022-01-18 12:14:40|2775.35|2775.35|2775.51|2775.51|2775.51|2775.51|2775.35|2775.35|0
1642508100000|2022-01-18 12:15:00|2775.58|2775.58|2775.58|2775.58|2775.58|2775.58|2775.58|2775.58|0
1642508110000|2022-01-18 12:15:10|2775.89|2775.89|2776.01|2776.01|2776.01|2776.01|2775.81|2775.81|0
1642508150000|2022-01-18 12:15:50|2776.3|2776.3|2776.3|2776.3|2776.3|2776.3|2776.3|2776.3|0
1642508160000|2022-01-18 12:16:00|2776.43|2776.43|2776.43|2776.43|2776.43|2776.43|2776.43|2776.43|0
1642508170000|2022-01-18 12:16:10|2776.5|2776.5|2776.6|2776.6|2776.76|2776.76|2776.29|2776.29|0
1642508190000|2022-01-18 12:16:30|2776.68|2776.68|2776.68|2776.68|2776.68|2776.68|2776.68|2776.68|0
1642508200000|2022-01-18 12:16:40|2776.54|2776.54|2775.7|2775.7|2776.54|2776.54|2775.7|2775.7|0
1642508210000|2022-01-18 12:16:50|2775.92|2775.92|2776.07|2776.07|2776.07|2776.07|2775.92|2775.92|0
1642508220000|2022-01-18 12:17:00|2775.92|2775.92|2776.2|2776.2|2776.2|2776.2|2775.92|2775.92|0
1642508230000|2022-01-18 12:17:10|2776.13|2776.13|2776.13|2776.13|2776.13|2776.13|2776.13|2776.13|0
1642508250000|2022-01-18 12:17:30|2776.06|2776.06|2775.99|2775.99|2776.06|2776.06|2775.99|2775.99|0
1642508260000|2022-01-18 12:17:40|2776.46|2776.46|2776.46|2776.46|2776.46|2776.46|2776.46|2776.46|0
1642508270000|2022-01-18 12:17:50|2776.31|2776.31|2776.23|2776.23|2776.31|2776.31|2776.23|2776.23|0
1642508280000|2022-01-18 12:18:00|2775.91|2775.91|2775.91|2775.91|2775.91|2775.91|2775.91|2775.91|0
1642508290000|2022-01-18 12:18:10|2775.78|2775.78|2775.78|2775.78|2775.78|2775.78|2775.78|2775.78|0
1642508310000|2022-01-18 12:18:30|2775.68|2775.68|2775.68|2775.68|2775.68|2775.68|2775.68|2775.68|0
1642508320000|2022-01-18 12:18:40|2775.56|2775.56|2775.56|2775.56|2775.56|2775.56|2775.56|2775.56|0
1642508340000|2022-01-18 12:19:00|2775.5|2775.5|2775.5|2775.5|2775.5|2775.5|2775.5|2775.5|0
1642508350000|2022-01-18 12:19:10|2775.62|2775.62|2775.62|2775.62|2775.62|2775.62|2775.62|2775.62|0
1642508360000|2022-01-18 12:19:20|2775.56|2775.56|2775.56|2775.56|2775.56|2775.56|2775.56|2775.56|0
1642508370000|2022-01-18 12:19:30|2775.44|2775.44|2775.22|2775.22|2775.44|2775.44|2775.22|2775.22|0
1642508380000|2022-01-18 12:19:40|2774.73|2774.73|2774.81|2774.81|2774.97|2774.97|2774.73|2774.73|0
1642508400000|2022-01-18 12:20:00|2774.69|2774.69|2775.16|2775.16|2775.16|2775.16|2774.69|2774.69|0
1642508420000|2022-01-18 12:20:20|2775.09|2775.09|2775.09|2775.09|2775.09|2775.09|2775.09|2775.09|0
1642508430000|2022-01-18 12:20:30|2775.15|2775.15|2775.15|2775.15|2775.15|2775.15|2775.15|2775.15|0
1642508440000|2022-01-18 12:20:40|2774.93|2774.93|2774.93|2774.93|2774.93|2774.93|2774.79|2774.79|0
1642508460000|2022-01-18 12:21:00|2774.45|2774.45|2774.45|2774.45|2774.45|2774.45|2774.45|2774.45|0
1642508480000|2022-01-18 12:21:20|2774.56|2774.56|2774.56|2774.56|2774.56|2774.56|2774.56|2774.56|0
1642508490000|2022-01-18 12:21:30|2774.64|2774.64|2774.92|2774.92|2774.92|2774.92|2774.64|2774.64|0
1642508510000|2022-01-18 12:21:50|2775.07|2775.07|2775.07|2775.07|2775.07|2775.07|2775.07|2775.07|0
1642508540000|2022-01-18 12:22:20|2774.86|2774.86|2775|2775|2775|2775|2774.86|2774.86|0
1642508560000|2022-01-18 12:22:40|2774.86|2774.86|2774.86|2774.86|2774.86|2774.86|2774.86|2774.86|0
1642508570000|2022-01-18 12:22:50|2774.64|2774.64|2774.64|2774.64|2774.64|2774.64|2774.64|2774.64|0
1642508580000|2022-01-18 12:23:00|2774.16|2774.16|2774.41|2774.41|2774.8|2774.8|2774.16|2774.16|0
1642508590000|2022-01-18 12:23:10|2774.28|2774.28|2774.28|2774.28|2774.28|2774.28|2774.28|2774.28|0
1642508600000|2022-01-18 12:23:20|2774.5|2774.5|2774.39|2774.39|2774.5|2774.5|2774.39|2774.39|0
1642508630000|2022-01-18 12:23:50|2774.32|2774.32|2774.32|2774.32|2774.32|2774.32|2774.32|2774.32|0
1642508640000|2022-01-18 12:24:00|2773.84|2773.84|2773.43|2773.43|2773.84|2773.84|2773.43|2773.43|0
1642508650000|2022-01-18 12:24:10|2773.39|2773.39|2773.39|2773.39|2773.39|2773.39|2773.39|2773.39|0
1642508670000|2022-01-18 12:24:30|2773.32|2773.32|2772.68|2772.68|2773.32|2773.32|2772.68|2772.68|0
1642508680000|2022-01-18 12:24:40|2772.74|2772.74|2772.74|2772.74|2772.74|2772.74|2772.74|2772.74|0
1642508700000|2022-01-18 12:25:00|2772.85|2772.85|2772.85|2772.85|2772.92|2772.92|2772.78|2772.78|0
1642508720000|2022-01-18 12:25:20|2772.78|2772.78|2772.98|2772.98|2772.98|2772.98|2772.78|2772.78|0
1642508780000|2022-01-18 12:26:20|2773.11|2773.11|2773.11|2773.11|2773.11|2773.11|2773.11|2773.11|0
1642508820000|2022-01-18 12:27:00|2772.97|2772.97|2772.71|2772.71|2772.97|2772.97|2772.71|2772.71|0
1642508830000|2022-01-18 12:27:10|2772.39|2772.39|2772.39|2772.39|2772.39|2772.39|2772.39|2772.39|0
1642508840000|2022-01-18 12:27:20|2772.31|2772.31|2772.31|2772.31|2772.31|2772.31|2772.31|2772.31|0
1642508850000|2022-01-18 12:27:30|2772.19|2772.19|2772.07|2772.07|2772.19|2772.19|2772.07|2772.07|0
1642508910000|2022-01-18 12:28:30|2771.97|2771.97|2771.92|2771.92|2771.97|2771.97|2771.84|2771.84|0
1642508920000|2022-01-18 12:28:40|2771.7|2771.7|2771.59|2771.59|2771.81|2771.81|2771.59|2771.59|0
1642508930000|2022-01-18 12:28:50|2771.53|2771.53|2771.36|2771.36|2771.53|2771.53|2771.36|2771.36|0
1642508940000|2022-01-18 12:29:00|2771.29|2771.29|2771.14|2771.14|2771.36|2771.36|2771.14|2771.14|0
1642508970000|2022-01-18 12:29:30|2771.07|2771.07|2771.07|2771.07|2771.07|2771.07|2771.07|2771.07|0
1642508980000|2022-01-18 12:29:40|2771.01|2771.01|2771.07|2771.07|2771.07|2771.07|2771.01|2771.01|0
1642508990000|2022-01-18 12:29:50|2770.99|2770.99|2771.19|2771.19|2771.31|2771.31|2770.99|2770.99|0
1642509000000|2022-01-18 12:30:00|2771.08|2771.08|2771.76|2771.76|2771.88|2771.88|2771.08|2771.08|0
1642509010000|2022-01-18 12:30:10|2771.88|2771.88|2771.66|2771.66|2771.88|2771.88|2771.66|2771.66|0
1642509020000|2022-01-18 12:30:20|2771.58|2771.58|2771.52|2771.52|2771.58|2771.58|2771.52|2771.52|0
1642509030000|2022-01-18 12:30:30|2771.38|2771.38|2771.38|2771.38|2771.38|2771.38|2771.38|2771.38|0
1642509040000|2022-01-18 12:30:40|2771.31|2771.31|2771.31|2771.31|2771.31|2771.31|2771.31|2771.31|0
1642509080000|2022-01-18 12:31:20|2771.39|2771.39|2771.17|2771.17|2771.39|2771.39|2771.17|2771.17|0
1642509160000|2022-01-18 12:32:40|2771.24|2771.24|2771.24|2771.24|2771.24|2771.24|2771.24|2771.24|0
1642509170000|2022-01-18 12:32:50|2771.13|2771.13|2770.94|2770.94|2771.13|2771.13|2770.94|2770.94|0
1642509180000|2022-01-18 12:33:00|2771.06|2771.06|2771.26|2771.26|2771.3|2771.3|2771.06|2771.06|0
1642509190000|2022-01-18 12:33:10|2771.39|2771.39|2771.22|2771.22|2771.39|2771.39|2771.22|2771.22|0
1642509200000|2022-01-18 12:33:20|2771.35|2771.35|2771.35|2771.35|2771.35|2771.35|2771.35|2771.35|0
1642509230000|2022-01-18 12:33:50|2771.57|2771.57|2771.35|2771.35|2771.57|2771.57|2771.35|2771.35|0
1642509240000|2022-01-18 12:34:00|2771.28|2771.28|2771.04|2771.04|2771.28|2771.28|2771.04|2771.04|0
1642509250000|2022-01-18 12:34:10|2771.12|2771.12|2770.56|2770.56|2771.2|2771.2|2770.56|2770.56|0
1642509260000|2022-01-18 12:34:20|2770.5|2770.5|2770.32|2770.32|2770.5|2770.5|2770.32|2770.32|0
1642509270000|2022-01-18 12:34:30|2770.19|2770.19|2770.13|2770.13|2770.19|2770.19|2770.06|2770.06|0
1642509280000|2022-01-18 12:34:40|2770.24|2770.24|2770.45|2770.45|2770.45|2770.45|2770.24|2770.24|0
1642509290000|2022-01-18 12:34:50|2770.59|2770.59|2770.59|2770.59|2770.59|2770.59|2770.59|2770.59|0
1642509300000|2022-01-18 12:35:00|2770.52|2770.52|2770.64|2770.64|2770.64|2770.64|2770.52|2770.52|0
1642509320000|2022-01-18 12:35:20|2770.52|2770.52|2770.66|2770.66|2770.66|2770.66|2770.52|2770.52|0
1642509360000|2022-01-18 12:36:00|2770.73|2770.73|2770.73|2770.73|2770.73|2770.73|2770.73|2770.73|0
1642509380000|2022-01-18 12:36:20|2770.65|2770.65|2770.65|2770.65|2770.65|2770.65|2770.65|2770.65|0
1642509390000|2022-01-18 12:36:30|2770.72|2770.72|2770.94|2770.94|2770.94|2770.94|2770.72|2770.72|0
1642509400000|2022-01-18 12:36:40|2771|2771|2771.04|2771.04|2771.04|2771.04|2771|2771|0
1642509420000|2022-01-18 12:37:00|2770.97|2770.97|2770.97|2770.97|2770.97|2770.97|2770.97|2770.97|0
1642509440000|2022-01-18 12:37:20|2770.82|2770.82|2770.89|2770.89|2770.89|2770.89|2770.82|2770.82|0
1642509450000|2022-01-18 12:37:30|2771.04|2771.04|2771.46|2771.46|2771.46|2771.46|2770.97|2770.97|0
1642509470000|2022-01-18 12:37:50|2771.61|2771.61|2771.61|2771.61|2771.61|2771.61|2771.61|2771.61|0
1642509490000|2022-01-18 12:38:10|2771.32|2771.32|2771.18|2771.18|2771.32|2771.32|2771.18|2771.18|0
1642509500000|2022-01-18 12:38:20|2771.5|2771.5|2771.5|2771.5|2771.5|2771.5|2771.5|2771.5|0
1642509510000|2022-01-18 12:38:30|2771.56|2771.56|2771.63|2771.63|2771.63|2771.63|2771.56|2771.56|0
1642509530000|2022-01-18 12:38:50|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|0
1642509560000|2022-01-18 12:39:20|2771.45|2771.45|2771.45|2771.45|2771.45|2771.45|2771.45|2771.45|0
1642509570000|2022-01-18 12:39:30|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|0
1642509600000|2022-01-18 12:40:00|2771.64|2771.64|2771.64|2771.64|2771.64|2771.64|2771.64|2771.64|0
1642509610000|2022-01-18 12:40:10|2771.5|2771.5|2771.5|2771.5|2771.5|2771.5|2771.5|2771.5|0
1642509630000|2022-01-18 12:40:30|2771.62|2771.62|2771.62|2771.62|2771.62|2771.62|2771.62|2771.62|0
1642509650000|2022-01-18 12:40:50|2771.78|2771.78|2771.78|2771.78|2771.78|2771.78|2771.78|2771.78|0
1642509660000|2022-01-18 12:41:00|2771.94|2771.94|2772.26|2772.26|2772.26|2772.26|2771.94|2771.94|0
1642509670000|2022-01-18 12:41:10|2772.3|2772.3|2772.3|2772.3|2772.3|2772.3|2772.3|2772.3|0
1642509690000|2022-01-18 12:41:30|2771.9|2771.9|2771.64|2771.64|2771.9|2771.9|2771.64|2771.64|0
1642509700000|2022-01-18 12:41:40|2771.76|2771.76|2771.76|2771.76|2771.76|2771.76|2771.76|2771.76|0
1642509750000|2022-01-18 12:42:30|2771.72|2771.72|2771.59|2771.59|2771.72|2771.72|2771.59|2771.59|0
1642509760000|2022-01-18 12:42:40|2771.36|2771.36|2771.36|2771.36|2771.36|2771.36|2771.36|2771.36|0
1642509780000|2022-01-18 12:43:00|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|0
1642509800000|2022-01-18 12:43:20|2771.56|2771.56|2771.49|2771.49|2771.56|2771.56|2771.49|2771.49|0
1642509810000|2022-01-18 12:43:30|2771.56|2771.56|2771.56|2771.56|2771.56|2771.56|2771.56|2771.56|0
1642509820000|2022-01-18 12:43:40|2771.41|2771.41|2771.66|2771.66|2771.66|2771.66|2771.41|2771.41|0
1642509830000|2022-01-18 12:43:50|2771.98|2771.98|2772.2|2772.2|2772.2|2772.2|2771.98|2771.98|0
1642509840000|2022-01-18 12:44:00|2772.35|2772.35|2772.29|2772.29|2772.64|2772.64|2772.08|2772.08|0
1642509870000|2022-01-18 12:44:30|2772.36|2772.36|2772.31|2772.31|2772.36|2772.36|2772.31|2772.31|0
1642509900000|2022-01-18 12:45:00|2772.23|2772.23|2771.96|2771.96|2772.23|2772.23|2771.96|2771.96|0
1642509910000|2022-01-18 12:45:10|2771.73|2771.73|2771.73|2771.73|2771.73|2771.73|2771.73|2771.73|0
1642509920000|2022-01-18 12:45:20|2771.81|2771.81|2771.88|2771.88|2771.88|2771.88|2771.81|2771.81|0
1642509930000|2022-01-18 12:45:30|2772.02|2772.02|2771.93|2771.93|2772.09|2772.09|2771.93|2771.93|0
1642509950000|2022-01-18 12:45:50|2771.86|2771.86|2772.08|2772.08|2772.08|2772.08|2771.86|2771.86|0
1642509960000|2022-01-18 12:46:00|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|0
1642509970000|2022-01-18 12:46:10|2771.65|2771.65|2771.65|2771.65|2771.65|2771.65|2771.58|2771.58|0
1642509980000|2022-01-18 12:46:20|2771.33|2771.33|2771.33|2771.33|2771.33|2771.33|2771.33|2771.33|0
1642509990000|2022-01-18 12:46:30|2771.55|2771.55|2771.55|2771.55|2771.55|2771.55|2771.55|2771.55|0
1642510000000|2022-01-18 12:46:40|2771.7|2771.7|2771.96|2771.96|2771.96|2771.96|2771.7|2771.7|0
1642510010000|2022-01-18 12:46:50|2771.8|2771.8|2771.96|2771.96|2771.96|2771.96|2771.8|2771.8|0
1642510020000|2022-01-18 12:47:00|2771.73|2771.73|2771.73|2771.73|2771.73|2771.73|2771.73|2771.73|0
1642510030000|2022-01-18 12:47:10|2771.81|2771.81|2771.81|2771.81|2771.86|2771.86|2771.81|2771.81|0
1642510070000|2022-01-18 12:47:50|2771.96|2771.96|2771.96|2771.96|2771.96|2771.96|2771.96|2771.96|0
1642510080000|2022-01-18 12:48:00|2772.44|2772.44|2772.61|2772.61|2772.68|2772.68|2772.44|2772.44|0
1642510140000|2022-01-18 12:49:00|2772.48|2772.48|2772.36|2772.36|2772.6|2772.6|2772.36|2772.36|0
1642510150000|2022-01-18 12:49:10|2772.23|2772.23|2772.23|2772.23|2772.23|2772.23|2772.23|2772.23|0
1642510160000|2022-01-18 12:49:20|2772.15|2772.15|2772.15|2772.15|2772.15|2772.15|2772.15|2772.15|0
1642510170000|2022-01-18 12:49:30|2772.02|2772.02|2772.02|2772.02|2772.02|2772.02|2772.02|2772.02|0
1642510180000|2022-01-18 12:49:40|2771.95|2771.95|2771.88|2771.88|2771.95|2771.95|2771.81|2771.81|0
1642510190000|2022-01-18 12:49:50|2771.56|2771.56|2770.86|2770.86|2771.56|2771.56|2770.86|2770.86|0
1642510200000|2022-01-18 12:50:00|2770.75|2770.75|2770.5|2770.5|2770.75|2770.75|2770.36|2770.36|0
1642510210000|2022-01-18 12:50:10|2770.57|2770.57|2770.49|2770.49|2770.57|2770.57|2770.49|2770.49|0
1642510220000|2022-01-18 12:50:20|2770.41|2770.41|2770.41|2770.41|2770.41|2770.41|2770.41|2770.41|0
1642510230000|2022-01-18 12:50:30|2770.28|2770.28|2770.16|2770.16|2770.28|2770.28|2770.16|2770.16|0
1642510250000|2022-01-18 12:50:50|2770.29|2770.29|2770.15|2770.15|2770.29|2770.29|2770.15|2770.15|0
1642510260000|2022-01-18 12:51:00|2770|2770|2769.75|2769.75|2770|2770|2769.75|2769.75|0
1642510270000|2022-01-18 12:51:10|2769.91|2769.91|2770.07|2770.07|2770.23|2770.23|2769.91|2769.91|0
1642510280000|2022-01-18 12:51:20|2770.39|2770.39|2770.39|2770.39|2770.39|2770.39|2770.39|2770.39|0
1642510300000|2022-01-18 12:51:40|2770.51|2770.51|2770.25|2770.25|2770.51|2770.51|2770.25|2770.25|0
1642510310000|2022-01-18 12:51:50|2770.27|2770.27|2770.27|2770.27|2770.27|2770.27|2770.27|2770.27|0
1642510320000|2022-01-18 12:52:00|2770.38|2770.38|2770.25|2770.25|2770.38|2770.38|2770.25|2770.25|0
1642510330000|2022-01-18 12:52:10|2770.38|2770.38|2770.38|2770.38|2770.38|2770.38|2770.38|2770.38|0
1642510340000|2022-01-18 12:52:20|2770.25|2770.25|2770.12|2770.12|2770.25|2770.25|2770.12|2770.12|0
1642510380000|2022-01-18 12:53:00|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|0
1642510400000|2022-01-18 12:53:20|2770.14|2770.14|2770.14|2770.14|2770.14|2770.14|2770.14|2770.14|0
1642510420000|2022-01-18 12:53:40|2770.26|2770.26|2770.26|2770.26|2770.26|2770.26|2770.26|2770.26|0
1642510440000|2022-01-18 12:54:00|2770.01|2770.01|2770.26|2770.26|2770.26|2770.26|2769.86|2769.86|0
1642510450000|2022-01-18 12:54:10|2770.12|2770.12|2770.26|2770.26|2770.26|2770.26|2770.12|2770.12|0
1642510480000|2022-01-18 12:54:40|2770.41|2770.41|2770.55|2770.55|2770.55|2770.55|2770.41|2770.41|0
1642510500000|2022-01-18 12:55:00|2770.42|2770.42|2770.42|2770.42|2770.42|2770.42|2770.42|2770.42|0
1642510520000|2022-01-18 12:55:20|2770.49|2770.49|2770.49|2770.49|2770.49|2770.49|2770.49|2770.49|0
1642510530000|2022-01-18 12:55:30|2770.61|2770.61|2770.33|2770.33|2770.61|2770.61|2770.33|2770.33|0
1642510560000|2022-01-18 12:56:00|2770.45|2770.45|2770.45|2770.45|2770.45|2770.45|2770.45|2770.45|0
1642510570000|2022-01-18 12:56:10|2770.33|2770.33|2770.39|2770.39|2770.39|2770.39|2770.33|2770.33|0
1642510580000|2022-01-18 12:56:20|2770.35|2770.35|2770.35|2770.35|2770.35|2770.35|2770.35|2770.35|0
1642510590000|2022-01-18 12:56:30|2770.21|2770.21|2770.21|2770.21|2770.21|2770.21|2770.21|2770.21|0
1642510620000|2022-01-18 12:57:00|2769.97|2769.97|2769.97|2769.97|2769.97|2769.97|2769.97|2769.97|0
1642510630000|2022-01-18 12:57:10|2770.05|2770.05|2769.83|2769.83|2770.05|2770.05|2769.83|2769.83|0
1642510640000|2022-01-18 12:57:20|2769.9|2769.9|2769.9|2769.9|2769.9|2769.9|2769.9|2769.9|0
1642510660000|2022-01-18 12:57:40|2769.67|2769.67|2769.67|2769.67|2769.67|2769.67|2769.67|2769.67|0
1642510680000|2022-01-18 12:58:00|2769.79|2769.79|2769.79|2769.79|2769.79|2769.79|2769.79|2769.79|0
1642510690000|2022-01-18 12:58:10|2769.57|2769.57|2769.57|2769.57|2769.57|2769.57|2769.57|2769.57|0
1642510700000|2022-01-18 12:58:20|2769.5|2769.5|2769.77|2769.77|2769.8|2769.8|2769.5|2769.5|0
1642510710000|2022-01-18 12:58:30|2769.61|2769.61|2769.61|2769.61|2769.61|2769.61|2769.61|2769.61|0
1642510740000|2022-01-18 12:59:00|2769.34|2769.34|2769.69|2769.69|2769.69|2769.69|2769.34|2769.34|0
1642510760000|2022-01-18 12:59:20|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|0
1642510770000|2022-01-18 12:59:30|2769.71|2769.71|2769.71|2769.71|2769.71|2769.71|2769.71|2769.71|0
1642510800000|2022-01-18 13:00:00|2769.63|2769.63|2769.54|2769.54|2769.7|2769.7|2769.54|2769.54|0
1642510820000|2022-01-18 13:00:20|2769.68|2769.68|2769.68|2769.68|2769.68|2769.68|2769.68|2769.68|0
1642510830000|2022-01-18 13:00:30|2769.56|2769.56|2769.56|2769.56|2769.56|2769.56|2769.56|2769.56|0
1642510840000|2022-01-18 13:00:40|2769.49|2769.49|2768.56|2768.56|2769.49|2769.49|2768.56|2768.56|0
1642510870000|2022-01-18 13:01:10|2768.66|2768.66|2768.66|2768.66|2768.66|2768.66|2768.66|2768.66|0
1642510880000|2022-01-18 13:01:20|2768.3|2768.3|2768.3|2768.3|2768.3|2768.3|2768.3|2768.3|0
1642510900000|2022-01-18 13:01:40|2767.97|2767.97|2767.97|2767.97|2767.97|2767.97|2767.97|2767.97|0
1642510920000|2022-01-18 13:02:00|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|0
1642510930000|2022-01-18 13:02:10|2768.22|2768.22|2768.08|2768.08|2768.22|2768.22|2768.08|2768.08|0
1642510960000|2022-01-18 13:02:40|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|0
1642510970000|2022-01-18 13:02:50|2768.2|2768.2|2767.96|2767.96|2768.2|2768.2|2767.96|2767.96|0
1642510990000|2022-01-18 13:03:10|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|0
1642511000000|2022-01-18 13:03:20|2768.26|2768.26|2768.15|2768.15|2768.26|2768.26|2768.15|2768.15|0
1642511020000|2022-01-18 13:03:40|2768|2768|2768.31|2768.31|2768.31|2768.31|2768|2768|0
1642511030000|2022-01-18 13:03:50|2768.27|2768.27|2768.27|2768.27|2768.27|2768.27|2768.27|2768.27|0
1642511050000|2022-01-18 13:04:10|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|0
1642511060000|2022-01-18 13:04:20|2768.31|2768.31|2768.31|2768.31|2768.31|2768.31|2768.31|2768.31|0
1642511100000|2022-01-18 13:05:00|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|0
1642511120000|2022-01-18 13:05:20|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|0
1642511140000|2022-01-18 13:05:40|2768|2768|2768|2768|2768|2768|2768|2768|0
1642511160000|2022-01-18 13:06:00|2768.13|2768.13|2767.71|2767.71|2768.28|2768.28|2767.71|2767.71|0
1642511170000|2022-01-18 13:06:10|2767.96|2767.96|2767.61|2767.61|2767.96|2767.96|2767.61|2767.61|0
1642511180000|2022-01-18 13:06:20|2767.55|2767.55|2767.43|2767.43|2767.55|2767.55|2767.43|2767.43|0
1642511190000|2022-01-18 13:06:30|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|0
1642511200000|2022-01-18 13:06:40|2767.46|2767.46|2767.46|2767.46|2767.46|2767.46|2767.46|2767.46|0
1642511210000|2022-01-18 13:06:50|2766.83|2766.83|2766.91|2766.91|2766.99|2766.99|2766.83|2766.83|0
1642511220000|2022-01-18 13:07:00|2766.79|2766.79|2767.01|2767.01|2767.08|2767.08|2766.79|2766.79|0
1642511230000|2022-01-18 13:07:10|2766.94|2766.94|2766.83|2766.83|2767.05|2767.05|2766.83|2766.83|0
1642511260000|2022-01-18 13:07:40|2766.95|2766.95|2767.17|2767.17|2767.17|2767.17|2766.95|2766.95|0
1642511280000|2022-01-18 13:08:00|2766.9|2766.9|2766.62|2766.62|2766.9|2766.9|2766.62|2766.62|0
1642511290000|2022-01-18 13:08:10|2766.74|2766.74|2766.74|2766.74|2766.74|2766.74|2766.74|2766.74|0
1642511300000|2022-01-18 13:08:20|2766.97|2766.97|2766.97|2766.97|2766.97|2766.97|2766.97|2766.97|0
1642511310000|2022-01-18 13:08:30|2767.08|2767.08|2766.97|2766.97|2767.08|2767.08|2766.97|2766.97|0
1642511330000|2022-01-18 13:08:50|2766.86|2766.86|2767.07|2767.07|2767.07|2767.07|2766.86|2766.86|0
1642511340000|2022-01-18 13:09:00|2766.92|2766.92|2767.08|2767.08|2767.08|2767.08|2766.92|2766.92|0
1642511360000|2022-01-18 13:09:20|2767.21|2767.21|2767.5|2767.5|2767.5|2767.5|2767.21|2767.21|0
1642511370000|2022-01-18 13:09:30|2767.37|2767.37|2767.49|2767.49|2767.49|2767.49|2767.37|2767.37|0
1642511380000|2022-01-18 13:09:40|2767.6|2767.6|2767.46|2767.46|2767.6|2767.6|2767.46|2767.46|0
1642511410000|2022-01-18 13:10:10|2767.41|2767.41|2767.46|2767.46|2767.46|2767.46|2767.41|2767.41|0
1642511430000|2022-01-18 13:10:30|2767.14|2767.14|2767.14|2767.14|2767.14|2767.14|2767.14|2767.14|0
1642511450000|2022-01-18 13:10:50|2766.98|2766.98|2766.98|2766.98|2766.98|2766.98|2766.98|2766.98|0
1642511460000|2022-01-18 13:11:00|2766.87|2766.87|2766.87|2766.87|2766.87|2766.87|2766.87|2766.87|0
1642511490000|2022-01-18 13:11:30|2766.79|2766.79|2766.72|2766.72|2766.83|2766.83|2766.72|2766.72|0
1642511510000|2022-01-18 13:11:50|2766.95|2766.95|2766.95|2766.95|2766.95|2766.95|2766.95|2766.95|0
1642511520000|2022-01-18 13:12:00|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|0
1642511530000|2022-01-18 13:12:10|2766.51|2766.51|2766.33|2766.33|2766.51|2766.51|2766.33|2766.33|0
1642511540000|2022-01-18 13:12:20|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|0
1642511550000|2022-01-18 13:12:30|2766.32|2766.32|2766.32|2766.32|2766.32|2766.32|2766.32|2766.32|0
1642511560000|2022-01-18 13:12:40|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|0
1642511570000|2022-01-18 13:12:50|2766.44|2766.44|2766.44|2766.44|2766.44|2766.44|2766.44|2766.44|0
1642511580000|2022-01-18 13:13:00|2766.55|2766.55|2766.7|2766.7|2766.7|2766.7|2766.55|2766.55|0
1642511590000|2022-01-18 13:13:10|2767.01|2767.01|2767.52|2767.52|2767.52|2767.52|2767.01|2767.01|0
1642511600000|2022-01-18 13:13:20|2767.64|2767.64|2767.93|2767.93|2767.93|2767.93|2767.64|2767.64|0
1642511660000|2022-01-18 13:14:20|2768.14|2768.14|2768.14|2768.14|2768.14|2768.14|2768.14|2768.14|0
1642511680000|2022-01-18 13:14:40|2768.29|2768.29|2768.29|2768.29|2768.29|2768.29|2768.29|2768.29|0
1642511690000|2022-01-18 13:14:50|2768.06|2768.06|2768.38|2768.38|2768.38|2768.38|2768.06|2768.06|0
1642511700000|2022-01-18 13:15:00|2768.06|2768.06|2768.18|2768.18|2768.18|2768.18|2768.06|2768.06|0
1642511710000|2022-01-18 13:15:10|2768.32|2768.32|2768.19|2768.19|2768.32|2768.32|2768.07|2768.07|0
1642511730000|2022-01-18 13:15:30|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|0
1642511740000|2022-01-18 13:15:40|2767.91|2767.91|2767.79|2767.79|2767.91|2767.91|2767.79|2767.79|0
1642511750000|2022-01-18 13:15:50|2767.66|2767.66|2767.54|2767.54|2767.66|2767.66|2767.43|2767.43|0
1642511770000|2022-01-18 13:16:10|2767.66|2767.66|2767.66|2767.66|2767.66|2767.66|2767.66|2767.66|0
1642511780000|2022-01-18 13:16:20|2767.72|2767.72|2767.76|2767.76|2767.76|2767.76|2767.72|2767.72|0
1642511790000|2022-01-18 13:16:30|2767.67|2767.67|2768.01|2768.01|2768.01|2768.01|2767.67|2767.67|0
1642511800000|2022-01-18 13:16:40|2768.25|2768.25|2768.32|2768.32|2768.58|2768.58|2768.25|2768.25|0
1642511810000|2022-01-18 13:16:50|2768.59|2768.59|2768.59|2768.59|2768.59|2768.59|2768.59|2768.59|0
1642511820000|2022-01-18 13:17:00|2768.7|2768.7|2768.64|2768.64|2768.76|2768.76|2768.64|2768.64|0
1642511840000|2022-01-18 13:17:20|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|0
1642511850000|2022-01-18 13:17:30|2769.18|2769.18|2769.2|2769.2|2769.24|2769.24|2769.13|2769.13|0
1642511860000|2022-01-18 13:17:40|2769.26|2769.26|2769.32|2769.32|2769.62|2769.62|2769.26|2769.26|0
1642511870000|2022-01-18 13:17:50|2769.36|2769.36|2769.46|2769.46|2769.46|2769.46|2769.3|2769.3|0
1642511880000|2022-01-18 13:18:00|2769.23|2769.23|2769.45|2769.45|2769.45|2769.45|2769.23|2769.23|0
1642511890000|2022-01-18 13:18:10|2769.61|2769.61|2769.65|2769.65|2769.65|2769.65|2769.61|2769.61|0
1642511900000|2022-01-18 13:18:20|2769.77|2769.77|2770.24|2770.24|2770.24|2770.24|2769.65|2769.65|0
1642511910000|2022-01-18 13:18:30|2770.03|2770.03|2770.74|2770.74|2770.74|2770.74|2770.03|2770.03|0
1642511920000|2022-01-18 13:18:40|2770.84|2770.84|2770.62|2770.62|2770.84|2770.84|2770.62|2770.62|0
1642511930000|2022-01-18 13:18:50|2770.73|2770.73|2770.48|2770.48|2770.73|2770.73|2770.48|2770.48|0
1642511940000|2022-01-18 13:19:00|2770.61|2770.61|2771.05|2771.05|2771.05|2771.05|2770.61|2770.61|0
1642511950000|2022-01-18 13:19:10|2771.23|2771.23|2772.21|2772.21|2772.33|2772.33|2771.23|2771.23|0
1642511960000|2022-01-18 13:19:20|2772.27|2772.27|2772.27|2772.27|2772.27|2772.27|2772.27|2772.27|0
1642511970000|2022-01-18 13:19:30|2772.45|2772.45|2772.33|2772.33|2772.54|2772.54|2772.2|2772.2|0
1642511980000|2022-01-18 13:19:40|2772.41|2772.41|2772.67|2772.67|2772.8|2772.8|2772.41|2772.41|0
1642511990000|2022-01-18 13:19:50|2772.86|2772.86|2773.01|2773.01|2773.01|2773.01|2772.86|2772.86|0
1642512000000|2022-01-18 13:20:00|2773.05|2773.05|2773.16|2773.16|2773.16|2773.16|2773.05|2773.05|0
1642512010000|2022-01-18 13:20:10|2773.27|2773.27|2773.21|2773.21|2773.27|2773.27|2773.21|2773.21|0
1642512030000|2022-01-18 13:20:30|2773.15|2773.15|2773.27|2773.27|2773.27|2773.27|2773.15|2773.15|0
1642512040000|2022-01-18 13:20:40|2773.39|2773.39|2773.39|2773.39|2773.39|2773.39|2773.39|2773.39|0
1642512050000|2022-01-18 13:20:50|2773.55|2773.55|2773.71|2773.71|2773.71|2773.71|2773.43|2773.43|0
1642512060000|2022-01-18 13:21:00|2773.81|2773.81|2774.28|2774.28|2774.28|2774.28|2773.81|2773.81|0
1642512070000|2022-01-18 13:21:10|2774.22|2774.22|2774.42|2774.42|2774.58|2774.58|2774.22|2774.22|0
1642512090000|2022-01-18 13:21:30|2774.46|2774.46|2774.65|2774.65|2774.65|2774.65|2774.46|2774.46|0
1642512110000|2022-01-18 13:21:50|2774.42|2774.42|2774.42|2774.42|2774.42|2774.42|2774.42|2774.42|0
1642512120000|2022-01-18 13:22:00|2774.56|2774.56|2774.56|2774.56|2774.56|2774.56|2774.56|2774.56|0
1642512130000|2022-01-18 13:22:10|2774.67|2774.67|2774.67|2774.67|2774.67|2774.67|2774.67|2774.67|0
1642512150000|2022-01-18 13:22:30|2774.51|2774.51|2774.39|2774.39|2774.51|2774.51|2774.39|2774.39|0
1642512160000|2022-01-18 13:22:40|2774.31|2774.31|2774.18|2774.18|2774.31|2774.31|2774.18|2774.18|0
1642512170000|2022-01-18 13:22:50|2774.02|2774.02|2774.25|2774.25|2774.25|2774.25|2774.02|2774.02|0
1642512180000|2022-01-18 13:23:00|2774.48|2774.48|2774.04|2774.04|2774.48|2774.48|2774.04|2774.04|0
1642512190000|2022-01-18 13:23:10|2773.98|2773.98|2773.81|2773.81|2773.98|2773.98|2773.81|2773.81|0
1642512220000|2022-01-18 13:23:40|2773.67|2773.67|2773.67|2773.67|2773.67|2773.67|2773.67|2773.67|0
1642512230000|2022-01-18 13:23:50|2773.55|2773.55|2773.48|2773.48|2773.55|2773.55|2773.48|2773.48|0
1642512260000|2022-01-18 13:24:20|2773.53|2773.53|2773.53|2773.53|2773.53|2773.53|2773.53|2773.53|0
1642512270000|2022-01-18 13:24:30|2773.48|2773.48|2773.42|2773.42|2773.48|2773.48|2773.42|2773.42|0
1642512290000|2022-01-18 13:24:50|2773.11|2773.11|2772.52|2772.52|2773.11|2773.11|2772.52|2772.52|0
1642512300000|2022-01-18 13:25:00|2772.45|2772.45|2772.48|2772.48|2772.48|2772.48|2772.34|2772.34|0
1642512340000|2022-01-18 13:25:40|2772.79|2772.79|2772.79|2772.79|2772.79|2772.79|2772.79|2772.79|0
1642512360000|2022-01-18 13:26:00|2772.92|2772.92|2772.86|2772.86|2772.92|2772.92|2772.86|2772.86|0
1642512410000|2022-01-18 13:26:50|2772.97|2772.97|2772.97|2772.97|2772.97|2772.97|2772.97|2772.97|0
1642512420000|2022-01-18 13:27:00|2772.81|2772.81|2772.81|2772.81|2772.81|2772.81|2772.81|2772.81|0
1642512430000|2022-01-18 13:27:10|2772.89|2772.89|2773.21|2773.21|2773.21|2773.21|2772.89|2772.89|0
1642512440000|2022-01-18 13:27:20|2773.42|2773.42|2774.14|2774.14|2774.14|2774.14|2773.42|2773.42|0
1642512450000|2022-01-18 13:27:30|2774.07|2774.07|2774.9|2774.9|2774.9|2774.9|2774.07|2774.07|0
1642512460000|2022-01-18 13:27:40|2774.96|2774.96|2775.25|2775.25|2775.38|2775.38|2774.96|2774.96|0
1642512480000|2022-01-18 13:28:00|2775.1|2775.1|2775.38|2775.38|2775.38|2775.38|2775.1|2775.1|0
1642512500000|2022-01-18 13:28:20|2775.44|2775.44|2775.44|2775.44|2775.44|2775.44|2775.44|2775.44|0
1642512520000|2022-01-18 13:28:40|2775.58|2775.58|2775.87|2775.87|2775.87|2775.87|2775.58|2775.58|0
1642512530000|2022-01-18 13:28:50|2775.99|2775.99|2775.99|2775.99|2775.99|2775.99|2775.99|2775.99|0
1642512540000|2022-01-18 13:29:00|2776.06|2776.06|2776|2776|2776.06|2776.06|2775.94|2775.94|0
1642512550000|2022-01-18 13:29:10|2775.79|2775.79|2775.79|2775.79|2775.79|2775.79|2775.79|2775.79|0
1642512570000|2022-01-18 13:29:30|2775.65|2775.65|2775.65|2775.65|2775.65|2775.65|2775.65|2775.65|0
1642512580000|2022-01-18 13:29:40|2775.88|2775.88|2776.08|2776.08|2776.21|2776.21|2775.88|2775.88|0
1642512590000|2022-01-18 13:29:50|2775.79|2775.79|2776.08|2776.08|2776.08|2776.08|2775.79|2775.79|0
1642512600000|2022-01-18 13:30:00|2776.21|2776.21|2776.21|2776.21|2776.21|2776.21|2776.21|2776.21|0
1642512630000|2022-01-18 13:30:30|2776.52|2776.52|2776.37|2776.37|2776.64|2776.64|2776.37|2776.37|0
1642512640000|2022-01-18 13:30:40|2776.21|2776.21|2776.21|2776.21|2776.21|2776.21|2776.21|2776.21|0
1642512680000|2022-01-18 13:31:20|2776.14|2776.14|2776.14|2776.14|2776.14|2776.14|2776.14|2776.14|0
1642512690000|2022-01-18 13:31:30|2776.18|2776.18|2776.22|2776.22|2776.22|2776.22|2776.18|2776.18|0
1642512700000|2022-01-18 13:31:40|2776.32|2776.32|2776.45|2776.45|2776.45|2776.45|2776.32|2776.32|0
1642512710000|2022-01-18 13:31:50|2776.51|2776.51|2777.2|2777.2|2777.31|2777.31|2776.51|2776.51|0
1642512720000|2022-01-18 13:32:00|2777.43|2777.43|2777.57|2777.57|2777.57|2777.57|2777.43|2777.43|0
1642512730000|2022-01-18 13:32:10|2777.64|2777.64|2777.8|2777.8|2778.12|2778.12|2777.64|2777.64|0
1642512740000|2022-01-18 13:32:20|2778.07|2778.07|2778.07|2778.07|2778.07|2778.07|2778.07|2778.07|0
1642512750000|2022-01-18 13:32:30|2778.14|2778.14|2778.14|2778.14|2778.27|2778.27|2778.14|2778.14|0
1642512760000|2022-01-18 13:32:40|2778.08|2778.08|2778.14|2778.14|2778.14|2778.14|2778.08|2778.08|0
1642512770000|2022-01-18 13:32:50|2778.07|2778.07|2777.44|2777.44|2778.07|2778.07|2777.42|2777.42|0
1642512780000|2022-01-18 13:33:00|2777.51|2777.51|2777.56|2777.56|2777.56|2777.56|2777.51|2777.51|0
1642512790000|2022-01-18 13:33:10|2777.68|2777.68|2777.47|2777.47|2777.68|2777.68|2777.47|2777.47|0
1642512800000|2022-01-18 13:33:20|2777.33|2777.33|2777.4|2777.4|2777.4|2777.4|2777.33|2777.33|0
1642512820000|2022-01-18 13:33:40|2777.47|2777.47|2777.47|2777.47|2777.47|2777.47|2777.47|2777.47|0
1642512840000|2022-01-18 13:34:00|2777.39|2777.39|2777.75|2777.75|2777.75|2777.75|2777.39|2777.39|0
1642512860000|2022-01-18 13:34:20|2777.87|2777.87|2777.87|2777.87|2777.87|2777.87|2777.87|2777.87|0
1642512880000|2022-01-18 13:34:40|2778.1|2778.1|2778.03|2778.03|2778.1|2778.1|2778.03|2778.03|0
1642512930000|2022-01-18 13:35:30|2778.11|2778.11|2778.11|2778.11|2778.11|2778.11|2778.11|2778.11|0
1642512940000|2022-01-18 13:35:40|2778.19|2778.19|2778.19|2778.19|2778.19|2778.19|2778.19|2778.19|0
1642512960000|2022-01-18 13:36:00|2778.13|2778.13|2778.19|2778.19|2778.19|2778.19|2778.13|2778.13|0
1642512970000|2022-01-18 13:36:10|2778.32|2778.32|2778.54|2778.54|2778.54|2778.54|2778.32|2778.32|0
1642512980000|2022-01-18 13:36:20|2778.43|2778.43|2778.43|2778.43|2778.43|2778.43|2778.43|2778.43|0
1642512990000|2022-01-18 13:36:30|2778.59|2778.59|2779.08|2779.08|2779.08|2779.08|2778.59|2778.59|0
1642513000000|2022-01-18 13:36:40|2778.96|2778.96|2778.34|2778.34|2778.96|2778.96|2778.34|2778.34|0
1642513020000|2022-01-18 13:37:00|2778.21|2778.21|2778.22|2778.22|2778.22|2778.22|2778.09|2778.09|0
1642513040000|2022-01-18 13:37:20|2778.11|2778.11|2778.11|2778.11|2778.11|2778.11|2778.11|2778.11|0
1642513080000|2022-01-18 13:38:00|2777.97|2777.97|2777.97|2777.97|2777.97|2777.97|2777.97|2777.97|0
1642513100000|2022-01-18 13:38:20|2777.85|2777.85|2777.85|2777.85|2777.85|2777.85|2777.85|2777.85|0
1642513140000|2022-01-18 13:39:00|2777.73|2777.73|2777.59|2777.59|2777.73|2777.73|2777.59|2777.59|0
1642513150000|2022-01-18 13:39:10|2777.46|2777.46|2777.46|2777.46|2777.46|2777.46|2777.46|2777.46|0
1642513160000|2022-01-18 13:39:20|2777.32|2777.32|2777.74|2777.74|2777.74|2777.74|2777.26|2777.26|0
1642513170000|2022-01-18 13:39:30|2777.8|2777.8|2777.8|2777.8|2777.8|2777.8|2777.8|2777.8|0
1642513180000|2022-01-18 13:39:40|2777.91|2777.91|2777.91|2777.91|2777.91|2777.91|2777.91|2777.91|0
1642513210000|2022-01-18 13:40:10|2777.84|2777.84|2778.05|2778.05|2778.05|2778.05|2777.84|2777.84|0
1642513230000|2022-01-18 13:40:30|2778.17|2778.17|2778.17|2778.17|2778.17|2778.17|2778.17|2778.17|0
1642513250000|2022-01-18 13:40:50|2778.01|2778.01|2778.17|2778.17|2778.17|2778.17|2778.01|2778.01|0
1642513260000|2022-01-18 13:41:00|2778.3|2778.3|2778.02|2778.02|2778.3|2778.3|2778.02|2778.02|0
1642513270000|2022-01-18 13:41:10|2777.87|2777.87|2777.73|2777.73|2777.87|2777.87|2777.73|2777.73|0
1642513280000|2022-01-18 13:41:20|2777.69|2777.69|2777.69|2777.69|2777.69|2777.69|2777.69|2777.69|0
1642513290000|2022-01-18 13:41:30|2777.62|2777.62|2777.15|2777.15|2777.76|2777.76|2777.15|2777.15|0
1642513300000|2022-01-18 13:41:40|2776.84|2776.84|2776.95|2776.95|2777.07|2777.07|2776.69|2776.69|0
1642513320000|2022-01-18 13:42:00|2777.07|2777.07|2777.07|2777.07|2777.07|2777.07|2777.07|2777.07|0
1642513330000|2022-01-18 13:42:10|2777|2777|2777.13|2777.13|2777.13|2777.13|2777|2777|0
1642513350000|2022-01-18 13:42:30|2777.06|2777.06|2777.06|2777.06|2777.06|2777.06|2777.06|2777.06|0
1642513360000|2022-01-18 13:42:40|2776.99|2776.99|2776.99|2776.99|2776.99|2776.99|2776.99|2776.99|0
1642513370000|2022-01-18 13:42:50|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|0
1642513380000|2022-01-18 13:43:00|2776.99|2776.99|2776.86|2776.86|2776.99|2776.99|2776.86|2776.86|0
1642513420000|2022-01-18 13:43:40|2776.82|2776.82|2776.82|2776.82|2776.82|2776.82|2776.82|2776.82|0
1642513430000|2022-01-18 13:43:50|2777.29|2777.29|2777.27|2777.27|2777.43|2777.43|2777.27|2777.27|0
1642513480000|2022-01-18 13:44:40|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|0
1642513520000|2022-01-18 13:45:20|2776.98|2776.98|2777.08|2777.08|2777.24|2777.24|2776.98|2776.98|0
1642513530000|2022-01-18 13:45:30|2777.12|2777.12|2777.12|2777.12|2777.12|2777.12|2777.12|2777.12|0
1642513550000|2022-01-18 13:45:50|2777.25|2777.25|2777.25|2777.25|2777.25|2777.25|2777.25|2777.25|0
1642513570000|2022-01-18 13:46:10|2777.03|2777.03|2776.95|2776.95|2777.03|2777.03|2776.95|2776.95|0
1642513580000|2022-01-18 13:46:20|2776.82|2776.82|2776.78|2776.78|2776.9|2776.9|2776.78|2776.78|0
1642513600000|2022-01-18 13:46:40|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|0
1642513640000|2022-01-18 13:47:20|2776.71|2776.71|2776.77|2776.77|2776.77|2776.77|2776.71|2776.71|0
1642513650000|2022-01-18 13:47:30|2776.69|2776.69|2776.69|2776.69|2776.69|2776.69|2776.69|2776.69|0
1642513660000|2022-01-18 13:47:40|2776.53|2776.53|2776.37|2776.37|2776.53|2776.53|2776.37|2776.37|0
1642513720000|2022-01-18 13:48:40|2776.52|2776.52|2776.91|2776.91|2776.91|2776.91|2776.52|2776.52|0
1642513730000|2022-01-18 13:48:50|2776.98|2776.98|2777.19|2777.19|2777.19|2777.19|2776.98|2776.98|0
1642513740000|2022-01-18 13:49:00|2777.05|2777.05|2776.98|2776.98|2777.05|2777.05|2776.98|2776.98|0
1642513750000|2022-01-18 13:49:10|2777.02|2777.02|2777.02|2777.02|2777.02|2777.02|2777.02|2777.02|0
1642513760000|2022-01-18 13:49:20|2776.94|2776.94|2776.38|2776.38|2776.94|2776.94|2776.38|2776.38|0
1642513770000|2022-01-18 13:49:30|2776.52|2776.52|2776.67|2776.67|2776.67|2776.67|2776.52|2776.52|0
1642513780000|2022-01-18 13:49:40|2776.6|2776.6|2776.6|2776.6|2776.6|2776.6|2776.6|2776.6|0
1642513790000|2022-01-18 13:49:50|2776.52|2776.52|2777.06|2777.06|2777.06|2777.06|2776.52|2776.52|0
1642513800000|2022-01-18 13:50:00|2777|2777|2777.11|2777.11|2777.11|2777.11|2777|2777|0
1642513820000|2022-01-18 13:50:20|2777|2777|2777.15|2777.15|2777.22|2777.22|2777|2777|0
1642513830000|2022-01-18 13:50:30|2777.23|2777.23|2777.19|2777.19|2777.23|2777.23|2777.08|2777.08|0
1642513840000|2022-01-18 13:50:40|2777.07|2777.07|2777|2777|2777.14|2777.14|2777|2777|0
1642513850000|2022-01-18 13:50:50|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|0
1642513860000|2022-01-18 13:51:00|2776.43|2776.43|2776.43|2776.43|2776.43|2776.43|2776.43|2776.43|0
1642513870000|2022-01-18 13:51:10|2776.35|2776.35|2776.35|2776.35|2776.35|2776.35|2776.35|2776.35|0
1642513880000|2022-01-18 13:51:20|2776.3|2776.3|2776.3|2776.3|2776.3|2776.3|2776.3|2776.3|0
1642513890000|2022-01-18 13:51:30|2776.37|2776.37|2776.19|2776.19|2776.37|2776.37|2776.19|2776.19|0
1642513910000|2022-01-18 13:51:50|2776.32|2776.32|2775.84|2775.84|2776.32|2776.32|2775.84|2775.84|0
1642513950000|2022-01-18 13:52:30|2775.32|2775.32|2775.32|2775.32|2775.32|2775.32|2775.32|2775.32|0
1642513960000|2022-01-18 13:52:40|2775.26|2775.26|2775.07|2775.07|2775.26|2775.26|2775.07|2775.07|0
1642513970000|2022-01-18 13:52:50|2775.13|2775.13|2775.13|2775.13|2775.13|2775.13|2775.13|2775.13|0
1642513990000|2022-01-18 13:53:10|2774.97|2774.97|2774.97|2774.97|2774.97|2774.97|2774.97|2774.97|0
1642514000000|2022-01-18 13:53:20|2774.85|2774.85|2775.04|2775.04|2775.04|2775.04|2774.85|2774.85|0
1642514010000|2022-01-18 13:53:30|2775.2|2775.2|2775.48|2775.48|2775.48|2775.48|2775.2|2775.2|0
1642514020000|2022-01-18 13:53:40|2775.88|2775.88|2776.08|2776.08|2776.14|2776.14|2775.82|2775.82|0
1642514030000|2022-01-18 13:53:50|2775.94|2775.94|2776.18|2776.18|2776.18|2776.18|2775.94|2775.94|0
1642514040000|2022-01-18 13:54:00|2776.12|2776.12|2776.12|2776.12|2776.12|2776.12|2776.12|2776.12|0
1642514070000|2022-01-18 13:54:30|2776.25|2776.25|2776.34|2776.34|2776.46|2776.46|2776.25|2776.25|0
1642514080000|2022-01-18 13:54:40|2776.26|2776.26|2776.19|2776.19|2776.26|2776.26|2776.19|2776.19|0
1642514090000|2022-01-18 13:54:50|2776.32|2776.32|2776.43|2776.43|2776.43|2776.43|2776.19|2776.19|0
1642514110000|2022-01-18 13:55:10|2776.12|2776.12|2775.98|2775.98|2776.12|2776.12|2775.98|2775.98|0
1642514120000|2022-01-18 13:55:20|2775.9|2775.9|2775.9|2775.9|2775.9|2775.9|2775.9|2775.9|0
1642514130000|2022-01-18 13:55:30|2775.68|2775.68|2775.68|2775.68|2775.68|2775.68|2775.68|2775.68|0
1642514150000|2022-01-18 13:55:50|2775.76|2775.76|2775.98|2775.98|2775.98|2775.98|2775.76|2775.76|0
1642514160000|2022-01-18 13:56:00|2776.06|2776.06|2776.2|2776.2|2776.24|2776.24|2776.06|2776.06|0
1642514170000|2022-01-18 13:56:10|2776.04|2776.04|2776.04|2776.04|2776.04|2776.04|2776.04|2776.04|0
1642514200000|2022-01-18 13:56:40|2775.89|2775.89|2775.77|2775.77|2775.89|2775.89|2775.77|2775.77|0
1642514210000|2022-01-18 13:56:50|2775.65|2775.65|2775.59|2775.59|2775.65|2775.65|2775.59|2775.59|0
1642514220000|2022-01-18 13:57:00|2775.52|2775.52|2775.47|2775.47|2775.59|2775.59|2775.47|2775.47|0
1642514230000|2022-01-18 13:57:10|2775.4|2775.4|2775.4|2775.4|2775.4|2775.4|2775.4|2775.4|0
1642514250000|2022-01-18 13:57:30|2775.66|2775.66|2775.48|2775.48|2775.66|2775.66|2775.48|2775.48|0
1642514260000|2022-01-18 13:57:40|2775.55|2775.55|2775.5|2775.5|2775.55|2775.55|2775.23|2775.23|0
1642514270000|2022-01-18 13:57:50|2775.44|2775.44|2775.56|2775.56|2775.56|2775.56|2775.44|2775.44|0
1642514280000|2022-01-18 13:58:00|2775.68|2775.68|2775.29|2775.29|2775.68|2775.68|2775.29|2775.29|0
1642514300000|2022-01-18 13:58:20|2775.15|2775.15|2775.15|2775.15|2775.15|2775.15|2775.15|2775.15|0
1642514310000|2022-01-18 13:58:30|2775.02|2775.02|2775.02|2775.02|2775.02|2775.02|2775.02|2775.02|0
1642514320000|2022-01-18 13:58:40|2774.96|2774.96|2774.96|2774.96|2774.96|2774.96|2774.96|2774.96|0
1642514330000|2022-01-18 13:58:50|2774.89|2774.89|2774.89|2774.89|2774.89|2774.89|2774.89|2774.89|0
1642514340000|2022-01-18 13:59:00|2774.76|2774.76|2774.48|2774.48|2774.76|2774.76|2774.48|2774.48|0
1642514350000|2022-01-18 13:59:10|2774.41|2774.41|2774.13|2774.13|2774.41|2774.41|2774.13|2774.13|0
1642514360000|2022-01-18 13:59:20|2774.07|2774.07|2774.19|2774.19|2774.19|2774.19|2774.07|2774.07|0
1642514370000|2022-01-18 13:59:30|2774.34|2774.34|2774.12|2774.12|2774.34|2774.34|2774.12|2774.12|0
1642514380000|2022-01-18 13:59:40|2774.07|2774.07|2774.07|2774.07|2774.07|2774.07|2774.07|2774.07|0
1642514390000|2022-01-18 13:59:50|2774.3|2774.3|2774.46|2774.46|2774.46|2774.46|2774.3|2774.3|0
1642514400000|2022-01-18 14:00:00|2774.57|2774.57|2774.94|2774.94|2775.1|2775.1|2774.57|2774.57|0
1642514410000|2022-01-18 14:00:10|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|0
1642514420000|2022-01-18 14:00:20|2775.33|2775.33|2775.55|2775.55|2775.55|2775.55|2775.33|2775.33|0
1642514430000|2022-01-18 14:00:30|2775.76|2775.76|2775.76|2775.76|2775.76|2775.76|2775.76|2775.76|0
1642514440000|2022-01-18 14:00:40|2775.6|2775.6|2775.6|2775.6|2775.6|2775.6|2775.6|2775.6|0
1642514470000|2022-01-18 14:01:10|2775.76|2775.76|2776.07|2776.07|2776.07|2776.07|2775.76|2775.76|0
1642514480000|2022-01-18 14:01:20|2776.19|2776.19|2776.25|2776.25|2776.32|2776.32|2776|2776|0
1642514500000|2022-01-18 14:01:40|2776.18|2776.18|2776.18|2776.18|2776.18|2776.18|2776.18|2776.18|0
1642514520000|2022-01-18 14:02:00|2776.3|2776.3|2776.3|2776.3|2776.3|2776.3|2776.3|2776.3|0
1642514530000|2022-01-18 14:02:10|2776.44|2776.44|2776.73|2776.73|2776.87|2776.87|2776.44|2776.44|0
1642514540000|2022-01-18 14:02:20|2776.87|2776.87|2776.87|2776.87|2776.87|2776.87|2776.65|2776.65|0
1642514550000|2022-01-18 14:02:30|2777|2777|2777.13|2777.13|2777.13|2777.13|2777|2777|0
1642514560000|2022-01-18 14:02:40|2777.29|2777.29|2777.39|2777.39|2777.39|2777.39|2777.29|2777.29|0
1642514580000|2022-01-18 14:03:00|2776.75|2776.75|2777.06|2777.06|2777.19|2777.19|2776.75|2776.75|0
1642514590000|2022-01-18 14:03:10|2776.99|2776.99|2777.06|2777.06|2777.06|2777.06|2776.99|2776.99|0
1642514600000|2022-01-18 14:03:20|2776.85|2776.85|2777.06|2777.06|2777.06|2777.06|2776.85|2776.85|0
1642514610000|2022-01-18 14:03:30|2777.13|2777.13|2777.13|2777.13|2777.13|2777.13|2777.13|2777.13|0
1642514630000|2022-01-18 14:03:50|2777.2|2777.2|2777.2|2777.2|2777.2|2777.2|2777.2|2777.2|0
1642514640000|2022-01-18 14:04:00|2777.13|2777.13|2777.06|2777.06|2777.13|2777.13|2776.9|2776.9|0
1642514650000|2022-01-18 14:04:10|2777|2777|2777.07|2777.07|2777.07|2777.07|2777|2777|0
1642514660000|2022-01-18 14:04:20|2777.15|2777.15|2777.25|2777.25|2777.33|2777.33|2777.15|2777.15|0
1642514670000|2022-01-18 14:04:30|2777.32|2777.32|2777.32|2777.32|2777.32|2777.32|2777.32|2777.32|0
1642514680000|2022-01-18 14:04:40|2777.25|2777.25|2777.39|2777.39|2777.39|2777.39|2777.25|2777.25|0
1642514690000|2022-01-18 14:04:50|2777.47|2777.47|2777.58|2777.58|2777.58|2777.58|2777.42|2777.42|0
1642514700000|2022-01-18 14:05:00|2777.74|2777.74|2778.09|2778.09|2778.09|2778.09|2777.74|2777.74|0
1642514710000|2022-01-18 14:05:10|2777.97|2777.97|2777.86|2777.86|2777.97|2777.97|2777.86|2777.86|0
1642514720000|2022-01-18 14:05:20|2777.79|2777.79|2777.75|2777.75|2777.79|2777.79|2777.64|2777.64|0
1642514730000|2022-01-18 14:05:30|2778.01|2778.01|2778.01|2778.01|2778.01|2778.01|2778.01|2778.01|0
1642514740000|2022-01-18 14:05:40|2778.08|2778.08|2778.01|2778.01|2778.08|2778.08|2778.01|2778.01|0
1642514750000|2022-01-18 14:05:50|2778.07|2778.07|2778.07|2778.07|2778.07|2778.07|2778.07|2778.07|0
1642514760000|2022-01-18 14:06:00|2777.95|2777.95|2777.95|2777.95|2777.95|2777.95|2777.95|2777.95|0
1642514770000|2022-01-18 14:06:10|2777.99|2777.99|2778.42|2778.42|2778.42|2778.42|2777.99|2777.99|0
1642514780000|2022-01-18 14:06:20|2778.27|2778.27|2779.23|2779.23|2779.23|2779.23|2778.27|2778.27|0
1642514790000|2022-01-18 14:06:30|2779.39|2779.39|2779.6|2779.6|2779.6|2779.6|2779.39|2779.39|0
1642514800000|2022-01-18 14:06:40|2779.53|2779.53|2779.67|2779.67|2779.67|2779.67|2779.53|2779.53|0
1642514810000|2022-01-18 14:06:50|2779.75|2779.75|2779.75|2779.75|2779.75|2779.75|2779.75|2779.75|0
1642514820000|2022-01-18 14:07:00|2779.97|2779.97|2779.97|2779.97|2779.97|2779.97|2779.97|2779.97|0
1642514840000|2022-01-18 14:07:20|2779.9|2779.9|2780.04|2780.04|2780.04|2780.04|2779.9|2779.9|0
1642514860000|2022-01-18 14:07:40|2780.11|2780.11|2779.99|2779.99|2780.11|2780.11|2779.99|2779.99|0
1642514870000|2022-01-18 14:07:50|2780.06|2780.06|2780.13|2780.13|2780.13|2780.13|2780.06|2780.06|0
1642514880000|2022-01-18 14:08:00|2780.06|2780.06|2780.07|2780.07|2780.29|2780.29|2779.94|2779.94|0
1642514890000|2022-01-18 14:08:10|2780.14|2780.14|2779.9|2779.9|2780.14|2780.14|2779.9|2779.9|0
1642514900000|2022-01-18 14:08:20|2780.01|2780.01|2779.9|2779.9|2780.01|2780.01|2779.79|2779.79|0
1642514910000|2022-01-18 14:08:30|2779.98|2779.98|2780.26|2780.26|2780.26|2780.26|2779.98|2779.98|0
1642514930000|2022-01-18 14:08:50|2780.38|2780.38|2780.95|2780.95|2780.95|2780.95|2780.38|2780.38|0
1642514940000|2022-01-18 14:09:00|2780.74|2780.74|2780.67|2780.67|2780.74|2780.74|2780.67|2780.67|0
1642514950000|2022-01-18 14:09:10|2780.78|2780.78|2781.25|2781.25|2781.25|2781.25|2780.78|2780.78|0
1642514960000|2022-01-18 14:09:20|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|0
1642514970000|2022-01-18 14:09:30|2781.44|2781.44|2781.44|2781.44|2781.44|2781.44|2781.44|2781.44|0
1642514980000|2022-01-18 14:09:40|2781.66|2781.66|2781.66|2781.66|2781.66|2781.66|2781.66|2781.66|0
1642514990000|2022-01-18 14:09:50|2781.8|2781.8|2782.02|2782.02|2782.02|2782.02|2781.8|2781.8|0
1642515000000|2022-01-18 14:10:00|2781.95|2781.95|2781.88|2781.88|2782.11|2782.11|2781.88|2781.88|0
1642515010000|2022-01-18 14:10:10|2781.95|2781.95|2781.95|2781.95|2781.95|2781.95|2781.82|2781.82|0
1642515020000|2022-01-18 14:10:20|2781.87|2781.87|2781.8|2781.8|2781.87|2781.87|2781.8|2781.8|0
1642515040000|2022-01-18 14:10:40|2781.91|2781.91|2782.56|2782.56|2782.56|2782.56|2781.91|2781.91|0
1642515050000|2022-01-18 14:10:50|2782.74|2782.74|2782.85|2782.85|2782.97|2782.97|2782.74|2782.74|0
1642515060000|2022-01-18 14:11:00|2782.79|2782.79|2783.05|2783.05|2783.05|2783.05|2782.79|2782.79|0
1642515100000|2022-01-18 14:11:40|2783.16|2783.16|2783.64|2783.64|2783.64|2783.64|2782.93|2782.93|0
1642515110000|2022-01-18 14:11:50|2783.75|2783.75|2783.92|2783.92|2783.92|2783.92|2783.62|2783.62|0
1642515120000|2022-01-18 14:12:00|2784.03|2784.03|2783.72|2783.72|2784.14|2784.14|2783.72|2783.72|0
1642515130000|2022-01-18 14:12:10|2783.4|2783.4|2783.13|2783.13|2783.4|2783.4|2783.13|2783.13|0
1642515140000|2022-01-18 14:12:20|2783.07|2783.07|2782.84|2782.84|2783.07|2783.07|2782.84|2782.84|0
1642515150000|2022-01-18 14:12:30|2782.76|2782.76|2782.76|2782.76|2782.76|2782.76|2782.76|2782.76|0
1642515160000|2022-01-18 14:12:40|2782.84|2782.84|2782.18|2782.18|2782.91|2782.91|2782.18|2782.18|0
1642515170000|2022-01-18 14:12:50|2782.04|2782.04|2782.04|2782.04|2782.04|2782.04|2782.04|2782.04|0
1642515180000|2022-01-18 14:13:00|2782.16|2782.16|2782.31|2782.31|2782.38|2782.38|2782.16|2782.16|0
1642515190000|2022-01-18 14:13:10|2782.16|2782.16|2782.23|2782.23|2782.23|2782.23|2782.09|2782.09|0
1642515200000|2022-01-18 14:13:20|2782.13|2782.13|2782.13|2782.13|2782.13|2782.13|2782.13|2782.13|0
1642515220000|2022-01-18 14:13:40|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|0
1642515230000|2022-01-18 14:13:50|2782.25|2782.25|2782.36|2782.36|2782.36|2782.36|2782.25|2782.25|0
1642515240000|2022-01-18 14:14:00|2782.48|2782.48|2782.48|2782.48|2782.48|2782.48|2782.48|2782.48|0
1642515250000|2022-01-18 14:14:10|2782.51|2782.51|2782.51|2782.51|2782.51|2782.51|2782.51|2782.51|0
1642515260000|2022-01-18 14:14:20|2782.63|2782.63|2782.63|2782.63|2782.63|2782.63|2782.63|2782.63|0
1642515270000|2022-01-18 14:14:30|2782.48|2782.48|2782.63|2782.63|2782.63|2782.63|2782.48|2782.48|0
1642515280000|2022-01-18 14:14:40|2782.59|2782.59|2782.59|2782.59|2782.59|2782.59|2782.59|2782.59|0
1642515290000|2022-01-18 14:14:50|2782.28|2782.28|2782.28|2782.28|2782.28|2782.28|2782.28|2782.28|0
1642515300000|2022-01-18 14:15:00|2782.42|2782.42|2782.53|2782.53|2782.53|2782.53|2782.42|2782.42|0
1642515310000|2022-01-18 14:15:10|2782.42|2782.42|2782.42|2782.42|2782.42|2782.42|2782.42|2782.42|0
1642515340000|2022-01-18 14:15:40|2782.19|2782.19|2782.23|2782.23|2782.23|2782.23|2782.19|2782.19|0
1642515350000|2022-01-18 14:15:50|2782.54|2782.54|2782.17|2782.17|2782.54|2782.54|2782.17|2782.17|0
1642515360000|2022-01-18 14:16:00|2782.04|2782.04|2782.04|2782.04|2782.04|2782.04|2782.04|2782.04|0
1642515370000|2022-01-18 14:16:10|2781.81|2781.81|2782.01|2782.01|2782.01|2782.01|2781.81|2781.81|0
1642515380000|2022-01-18 14:16:20|2781.85|2781.85|2781.85|2781.85|2781.85|2781.85|2781.85|2781.85|0
1642515390000|2022-01-18 14:16:30|2781.72|2781.72|2781.52|2781.52|2781.72|2781.72|2781.51|2781.51|0
1642515400000|2022-01-18 14:16:40|2781.59|2781.59|2781.59|2781.59|2781.59|2781.59|2781.52|2781.52|0
1642515420000|2022-01-18 14:17:00|2781.53|2781.53|2781.42|2781.42|2781.53|2781.53|2781.42|2781.42|0
1642515430000|2022-01-18 14:17:10|2781.29|2781.29|2781.29|2781.29|2781.29|2781.29|2781.29|2781.29|0
1642515440000|2022-01-18 14:17:20|2781.42|2781.42|2781.53|2781.53|2781.64|2781.64|2781.42|2781.42|0
1642515450000|2022-01-18 14:17:30|2781.49|2781.49|2781.49|2781.49|2781.49|2781.49|2781.49|2781.49|0
1642515470000|2022-01-18 14:17:50|2781.53|2781.53|2781.5|2781.5|2781.57|2781.57|2781.5|2781.5|0
1642515480000|2022-01-18 14:18:00|2781.43|2781.43|2781.43|2781.43|2781.43|2781.43|2781.43|2781.43|0
1642515490000|2022-01-18 14:18:10|2781.59|2781.59|2781.51|2781.51|2781.59|2781.59|2781.51|2781.51|0
1642515500000|2022-01-18 14:18:20|2781.29|2781.29|2781.18|2781.18|2781.29|2781.29|2781.18|2781.18|0
1642515510000|2022-01-18 14:18:30|2781.11|2781.11|2781.06|2781.06|2781.11|2781.11|2781|2781|0
1642515540000|2022-01-18 14:19:00|2781.17|2781.17|2780.96|2780.96|2781.17|2781.17|2780.96|2780.96|0
1642515570000|2022-01-18 14:19:30|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|0
1642515590000|2022-01-18 14:19:50|2780.92|2780.92|2780.78|2780.78|2780.92|2780.92|2780.78|2780.78|0
1642515620000|2022-01-18 14:20:20|2780.55|2780.55|2780.55|2780.55|2780.55|2780.55|2780.55|2780.55|0
1642515630000|2022-01-18 14:20:30|2780.65|2780.65|2780.32|2780.32|2780.65|2780.65|2780.32|2780.32|0
1642515640000|2022-01-18 14:20:40|2780.2|2780.2|2780.09|2780.09|2780.2|2780.2|2780.09|2780.09|0
1642515660000|2022-01-18 14:21:00|2780.13|2780.13|2780.44|2780.44|2780.44|2780.44|2780.13|2780.13|0
1642515680000|2022-01-18 14:21:20|2780.4|2780.4|2780.4|2780.4|2780.4|2780.4|2780.4|2780.4|0
1642515690000|2022-01-18 14:21:30|2780.46|2780.46|2780.69|2780.69|2780.69|2780.69|2780.46|2780.46|0
1642515710000|2022-01-18 14:21:50|2780.55|2780.55|2780.55|2780.55|2780.55|2780.55|2780.55|2780.55|0
1642515730000|2022-01-18 14:22:10|2780.43|2780.43|2780.5|2780.5|2780.5|2780.5|2780.43|2780.43|0
1642515750000|2022-01-18 14:22:30|2780.63|2780.63|2780.63|2780.63|2780.63|2780.63|2780.63|2780.63|0
1642515760000|2022-01-18 14:22:40|2780.75|2780.75|2780.75|2780.75|2780.75|2780.75|2780.75|2780.75|0
1642515770000|2022-01-18 14:22:50|2780.86|2780.86|2781.06|2781.06|2781.14|2781.14|2780.86|2780.86|0
1642515780000|2022-01-18 14:23:00|2781|2781|2780.99|2780.99|2781|2781|2780.89|2780.89|0
1642515790000|2022-01-18 14:23:10|2780.94|2780.94|2781.05|2781.05|2781.05|2781.05|2780.93|2780.93|0
1642515800000|2022-01-18 14:23:20|2781.17|2781.17|2780.93|2780.93|2781.25|2781.25|2780.93|2780.93|0
1642515810000|2022-01-18 14:23:30|2780.81|2780.81|2780.67|2780.67|2780.81|2780.81|2780.67|2780.67|0
1642515820000|2022-01-18 14:23:40|2780.6|2780.6|2780.6|2780.6|2780.6|2780.6|2780.6|2780.6|0
1642515830000|2022-01-18 14:23:50|2780.52|2780.52|2780.25|2780.25|2780.52|2780.52|2780.25|2780.25|0
1642515840000|2022-01-18 14:24:00|2780.14|2780.14|2780.23|2780.23|2780.23|2780.23|2779.91|2779.91|0
1642515850000|2022-01-18 14:24:10|2779.97|2779.97|2779.97|2779.97|2779.97|2779.97|2779.97|2779.97|0
1642515860000|2022-01-18 14:24:20|2779.81|2779.81|2779.65|2779.65|2779.81|2779.81|2779.65|2779.65|0
1642515870000|2022-01-18 14:24:30|2779.5|2779.5|2779.39|2779.39|2779.5|2779.5|2779.39|2779.39|0
1642515890000|2022-01-18 14:24:50|2779.61|2779.61|2779.72|2779.72|2779.72|2779.72|2779.61|2779.61|0
1642515900000|2022-01-18 14:25:00|2779.61|2779.61|2779.46|2779.46|2779.61|2779.61|2779.46|2779.46|0
1642515910000|2022-01-18 14:25:10|2779.61|2779.61|2779.61|2779.61|2779.61|2779.61|2779.61|2779.61|0
1642515970000|2022-01-18 14:26:10|2779.5|2779.5|2779.62|2779.62|2779.62|2779.62|2779.5|2779.5|0
1642515990000|2022-01-18 14:26:30|2779.49|2779.49|2779.49|2779.49|2779.49|2779.49|2779.49|2779.49|0
1642516010000|2022-01-18 14:26:50|2779.38|2779.38|2779.32|2779.32|2779.38|2779.38|2779.32|2779.32|0
1642516030000|2022-01-18 14:27:10|2779.2|2779.2|2779.16|2779.16|2779.2|2779.2|2779.16|2779.16|0
1642516040000|2022-01-18 14:27:20|2779|2779|2777.89|2777.89|2779|2779|2777.76|2777.76|0
1642516050000|2022-01-18 14:27:30|2777.76|2777.76|2777.9|2777.9|2777.9|2777.9|2777.49|2777.49|0
1642516060000|2022-01-18 14:27:40|2778.06|2778.06|2778.13|2778.13|2778.13|2778.13|2778.06|2778.06|0
1642516080000|2022-01-18 14:28:00|2778.1|2778.1|2778.09|2778.09|2778.1|2778.1|2777.98|2777.98|0
1642516090000|2022-01-18 14:28:10|2778.31|2778.31|2778.31|2778.31|2778.31|2778.31|2778.31|2778.31|0
1642516100000|2022-01-18 14:28:20|2778.45|2778.45|2778.67|2778.67|2778.67|2778.67|2778.45|2778.45|0
1642516140000|2022-01-18 14:29:00|2778.56|2778.56|2778.49|2778.49|2778.56|2778.56|2778.49|2778.49|0
1642516150000|2022-01-18 14:29:10|2778.43|2778.43|2778.43|2778.43|2778.43|2778.43|2778.43|2778.43|0
1642516160000|2022-01-18 14:29:20|2778.35|2778.35|2778.35|2778.35|2778.35|2778.35|2778.35|2778.35|0
1642516180000|2022-01-18 14:29:40|2778.28|2778.28|2778.35|2778.35|2778.35|2778.35|2778.28|2778.28|0
1642516260000|2022-01-18 14:31:00|2777.06|2777.06|2776.18|2776.18|2777.06|2777.06|2776.18|2776.18|0
1642516270000|2022-01-18 14:31:10|2776.34|2776.34|2775.95|2775.95|2776.34|2776.34|2775.95|2775.95|0
1642516280000|2022-01-18 14:31:20|2776.27|2776.27|2776.54|2776.54|2776.54|2776.54|2776.27|2776.27|0
1642516290000|2022-01-18 14:31:30|2776.38|2776.38|2776.38|2776.38|2776.38|2776.38|2776.38|2776.38|0
1642516300000|2022-01-18 14:31:40|2776.52|2776.52|2776.71|2776.71|2776.71|2776.71|2776.52|2776.52|0
1642516310000|2022-01-18 14:31:50|2776.39|2776.39|2776.02|2776.02|2776.39|2776.39|2775.88|2775.88|0
1642516320000|2022-01-18 14:32:00|2775.86|2775.86|2775.42|2775.42|2775.86|2775.86|2775.28|2775.28|0
1642516330000|2022-01-18 14:32:10|2775.38|2775.38|2775.19|2775.19|2775.38|2775.38|2775.19|2775.19|0
1642516340000|2022-01-18 14:32:20|2775.07|2775.07|2774.75|2774.75|2775.07|2775.07|2774.75|2774.75|0
1642516350000|2022-01-18 14:32:30|2774.82|2774.82|2774.49|2774.49|2774.82|2774.82|2774.42|2774.42|0
1642516360000|2022-01-18 14:32:40|2774.65|2774.65|2774.62|2774.62|2774.76|2774.76|2774.53|2774.53|0
1642516370000|2022-01-18 14:32:50|2774.78|2774.78|2774.7|2774.7|2774.78|2774.78|2774.7|2774.7|0
1642516380000|2022-01-18 14:33:00|2774.77|2774.77|2774.7|2774.7|2774.85|2774.85|2774.7|2774.7|0
1642516390000|2022-01-18 14:33:10|2774.77|2774.77|2775.64|2775.64|2775.64|2775.64|2774.77|2774.77|0
1642516400000|2022-01-18 14:33:20|2775.57|2775.57|2775.16|2775.16|2775.57|2775.57|2775.16|2775.16|0
1642516410000|2022-01-18 14:33:30|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|0
1642516420000|2022-01-18 14:33:40|2775.75|2775.75|2776.29|2776.29|2776.29|2776.29|2775.75|2775.75|0
1642516430000|2022-01-18 14:33:50|2776.24|2776.24|2776|2776|2776.24|2776.24|2776|2776|0
1642516440000|2022-01-18 14:34:00|2776.04|2776.04|2776.04|2776.04|2776.04|2776.04|2776.04|2776.04|0
1642516450000|2022-01-18 14:34:10|2776.08|2776.08|2775.87|2775.87|2776.08|2776.08|2775.87|2775.87|0
1642516460000|2022-01-18 14:34:20|2776|2776|2775.73|2775.73|2776|2776|2775.47|2775.47|0
1642516470000|2022-01-18 14:34:30|2775.65|2775.65|2775.81|2775.81|2775.81|2775.81|2775.52|2775.52|0
1642516480000|2022-01-18 14:34:40|2775.93|2775.93|2775.93|2775.93|2775.93|2775.93|2775.93|2775.93|0
1642516490000|2022-01-18 14:34:50|2775.85|2775.85|2775.7|2775.7|2775.85|2775.85|2775.7|2775.7|0
1642516500000|2022-01-18 14:35:00|2775.83|2775.83|2775.02|2775.02|2775.83|2775.83|2774.95|2774.95|0
1642516510000|2022-01-18 14:35:10|2775.34|2775.34|2775.41|2775.41|2775.41|2775.41|2775.34|2775.34|0
1642516520000|2022-01-18 14:35:20|2775.3|2775.3|2775.25|2775.25|2775.46|2775.46|2775.25|2775.25|0
1642516530000|2022-01-18 14:35:30|2774.96|2774.96|2774.96|2774.96|2774.96|2774.96|2774.96|2774.96|0
1642516540000|2022-01-18 14:35:40|2774.8|2774.8|2774.8|2774.8|2774.8|2774.8|2774.8|2774.8|0
1642516550000|2022-01-18 14:35:50|2774.92|2774.92|2774.74|2774.74|2775.18|2775.18|2774.74|2774.74|0
1642516560000|2022-01-18 14:36:00|2774.58|2774.58|2774.65|2774.65|2774.65|2774.65|2774.58|2774.58|0
1642516570000|2022-01-18 14:36:10|2774.49|2774.49|2774.48|2774.48|2774.49|2774.49|2774.32|2774.32|0
1642516580000|2022-01-18 14:36:20|2774.24|2774.24|2774.24|2774.24|2774.24|2774.24|2774.24|2774.24|0
1642516590000|2022-01-18 14:36:30|2773.92|2773.92|2773.92|2773.92|2773.92|2773.92|2773.92|2773.92|0
1642516600000|2022-01-18 14:36:40|2773.81|2773.81|2773.81|2773.81|2773.81|2773.81|2773.81|2773.81|0
1642516610000|2022-01-18 14:36:50|2773.65|2773.65|2773.96|2773.96|2773.96|2773.96|2773.65|2773.65|0
1642516620000|2022-01-18 14:37:00|2773.89|2773.89|2773.78|2773.78|2773.89|2773.89|2773.78|2773.78|0
1642516630000|2022-01-18 14:37:10|2773.7|2773.7|2773.74|2773.74|2773.74|2773.74|2773.7|2773.7|0
1642516640000|2022-01-18 14:37:20|2773.66|2773.66|2773.46|2773.46|2773.66|2773.66|2773.46|2773.46|0
1642516650000|2022-01-18 14:37:30|2773.34|2773.34|2773.4|2773.4|2773.4|2773.4|2773.29|2773.29|0
1642516660000|2022-01-18 14:37:40|2773.2|2773.2|2773.48|2773.48|2773.48|2773.48|2773.2|2773.2|0
1642516670000|2022-01-18 14:37:50|2773.41|2773.41|2772.96|2772.96|2773.41|2773.41|2772.96|2772.96|0
1642516680000|2022-01-18 14:38:00|2772.83|2772.83|2773.05|2773.05|2773.05|2773.05|2772.83|2772.83|0
1642516690000|2022-01-18 14:38:10|2773.17|2773.17|2773.05|2773.05|2773.28|2773.28|2773.05|2773.05|0
1642516700000|2022-01-18 14:38:20|2772.92|2772.92|2771.36|2771.36|2772.92|2772.92|2771.36|2771.36|0
1642516710000|2022-01-18 14:38:30|2771.3|2771.3|2771.25|2771.25|2771.3|2771.3|2770.95|2770.95|0
1642516720000|2022-01-18 14:38:40|2771.09|2771.09|2771.35|2771.35|2771.35|2771.35|2771.09|2771.09|0
1642516730000|2022-01-18 14:38:50|2771.29|2771.29|2771.29|2771.29|2771.29|2771.29|2771.29|2771.29|0
1642516740000|2022-01-18 14:39:00|2771.06|2771.06|2771.06|2771.06|2771.06|2771.06|2771.06|2771.06|0
1642516750000|2022-01-18 14:39:10|2771.22|2771.22|2771.11|2771.11|2771.22|2771.22|2770.83|2770.83|0
1642516760000|2022-01-18 14:39:20|2771.18|2771.18|2771.68|2771.68|2771.68|2771.68|2771.18|2771.18|0
1642516770000|2022-01-18 14:39:30|2771.8|2771.8|2772.03|2772.03|2772.03|2772.03|2771.8|2771.8|0
1642516780000|2022-01-18 14:39:40|2772.19|2772.19|2772.19|2772.19|2772.19|2772.19|2772.19|2772.19|0
1642516790000|2022-01-18 14:39:50|2772.15|2772.15|2771.89|2771.89|2772.15|2772.15|2771.89|2771.89|0
1642516800000|2022-01-18 14:40:00|2772.01|2772.01|2772.01|2772.01|2772.01|2772.01|2772.01|2772.01|0
1642516810000|2022-01-18 14:40:10|2771.9|2771.9|2771.34|2771.34|2771.9|2771.9|2771.27|2771.27|0
1642516820000|2022-01-18 14:40:20|2771.42|2771.42|2771.38|2771.38|2771.42|2771.42|2771.38|2771.38|0
1642516840000|2022-01-18 14:40:40|2771.34|2771.34|2770.48|2770.48|2771.34|2771.34|2770.48|2770.48|0
1642516850000|2022-01-18 14:40:50|2770.21|2770.21|2769.68|2769.68|2770.21|2770.21|2769.68|2769.68|0
1642516860000|2022-01-18 14:41:00|2769.62|2769.62|2769.56|2769.56|2769.62|2769.62|2769.56|2769.56|0
1642516870000|2022-01-18 14:41:10|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|0
1642516880000|2022-01-18 14:41:20|2769.48|2769.48|2769.48|2769.48|2769.48|2769.48|2769.48|2769.48|0
1642516890000|2022-01-18 14:41:30|2769.35|2769.35|2769.47|2769.47|2769.47|2769.47|2769.35|2769.35|0
1642516900000|2022-01-18 14:41:40|2769.54|2769.54|2770.11|2770.11|2770.11|2770.11|2769.49|2769.49|0
1642516910000|2022-01-18 14:41:50|2770.19|2770.19|2770.19|2770.19|2770.19|2770.19|2770.19|2770.19|0
1642516920000|2022-01-18 14:42:00|2770.32|2770.32|2770.57|2770.57|2770.57|2770.57|2770.32|2770.32|0
1642516930000|2022-01-18 14:42:10|2770.35|2770.35|2770.35|2770.35|2770.35|2770.35|2770.35|2770.35|0
1642516950000|2022-01-18 14:42:30|2770.41|2770.41|2770.58|2770.58|2770.58|2770.58|2770.41|2770.41|0
1642516960000|2022-01-18 14:42:40|2770.65|2770.65|2770.77|2770.77|2770.77|2770.77|2770.39|2770.39|0
1642516970000|2022-01-18 14:42:50|2771.08|2771.08|2771.99|2771.99|2771.99|2771.99|2771.08|2771.08|0
1642516980000|2022-01-18 14:43:00|2772.15|2772.15|2772.31|2772.31|2772.31|2772.31|2772.15|2772.15|0
1642516990000|2022-01-18 14:43:10|2772.38|2772.38|2772.38|2772.38|2772.38|2772.38|2772.38|2772.38|0
1642517000000|2022-01-18 14:43:20|2772.49|2772.49|2772.49|2772.49|2772.49|2772.49|2772.49|2772.49|0
1642517030000|2022-01-18 14:43:50|2772.43|2772.43|2772.74|2772.74|2772.74|2772.74|2772.43|2772.43|0
1642517040000|2022-01-18 14:44:00|2772.67|2772.67|2772.78|2772.78|2772.78|2772.78|2772.54|2772.54|0
1642517050000|2022-01-18 14:44:10|2772.67|2772.67|2772.83|2772.83|2772.83|2772.83|2772.6|2772.6|0
1642517060000|2022-01-18 14:44:20|2772.71|2772.71|2772.28|2772.28|2772.71|2772.71|2772.28|2772.28|0
1642517070000|2022-01-18 14:44:30|2771.82|2771.82|2771.3|2771.3|2771.82|2771.82|2771.3|2771.3|0
1642517080000|2022-01-18 14:44:40|2771.04|2771.04|2771.04|2771.04|2771.04|2771.04|2771.04|2771.04|0
1642517090000|2022-01-18 14:44:50|2770.65|2770.65|2770.96|2770.96|2770.96|2770.96|2770.65|2770.65|0
1642517100000|2022-01-18 14:45:00|2771.23|2771.23|2771.23|2771.23|2771.23|2771.23|2771.23|2771.23|0
1642517120000|2022-01-18 14:45:20|2771.3|2771.3|2771.3|2771.3|2771.3|2771.3|2771.3|2771.3|0
1642517130000|2022-01-18 14:45:30|2771.41|2771.41|2771.04|2771.04|2771.41|2771.41|2770.92|2770.92|0
1642517140000|2022-01-18 14:45:40|2771.1|2771.1|2771.1|2771.1|2771.1|2771.1|2771.1|2771.1|0
1642517150000|2022-01-18 14:45:50|2770.87|2770.87|2770.75|2770.75|2770.87|2770.87|2770.75|2770.75|0
1642517160000|2022-01-18 14:46:00|2770.81|2770.81|2770.1|2770.1|2770.87|2770.87|2770.1|2770.1|0
1642517180000|2022-01-18 14:46:20|2770.22|2770.22|2770.22|2770.22|2770.22|2770.22|2770.22|2770.22|0
1642517200000|2022-01-18 14:46:40|2770.07|2770.07|2770.22|2770.22|2770.22|2770.22|2770.07|2770.07|0
1642517210000|2022-01-18 14:46:50|2769.99|2769.99|2769.84|2769.84|2769.99|2769.99|2769.84|2769.84|0
1642517220000|2022-01-18 14:47:00|2769.52|2769.52|2769.52|2769.52|2769.52|2769.52|2769.52|2769.52|0
1642517230000|2022-01-18 14:47:10|2769.4|2769.4|2769.4|2769.4|2769.4|2769.4|2769.4|2769.4|0
1642517240000|2022-01-18 14:47:20|2769.52|2769.52|2769.22|2769.22|2769.52|2769.52|2769.22|2769.22|0
1642517270000|2022-01-18 14:47:50|2769.37|2769.37|2769.33|2769.33|2769.37|2769.37|2769.06|2769.06|0
1642517280000|2022-01-18 14:48:00|2769.45|2769.45|2769.49|2769.49|2769.57|2769.57|2769.45|2769.45|0
1642517290000|2022-01-18 14:48:10|2769.55|2769.55|2769.85|2769.85|2769.85|2769.85|2769.54|2769.54|0
1642517320000|2022-01-18 14:48:40|2769.73|2769.73|2769.85|2769.85|2769.85|2769.85|2769.73|2769.73|0
1642517340000|2022-01-18 14:49:00|2769.71|2769.71|2769.61|2769.61|2769.87|2769.87|2769.61|2769.61|0
1642517350000|2022-01-18 14:49:10|2769.73|2769.73|2769.61|2769.61|2769.73|2769.73|2769.61|2769.61|0
1642517380000|2022-01-18 14:49:40|2769.73|2769.73|2769.81|2769.81|2769.81|2769.81|2769.73|2769.73|0
1642517390000|2022-01-18 14:49:50|2769.93|2769.93|2770.69|2770.69|2770.69|2770.69|2769.93|2769.93|0
1642517400000|2022-01-18 14:50:00|2770.85|2770.85|2770.52|2770.52|2770.89|2770.89|2770.52|2770.52|0
1642517410000|2022-01-18 14:50:10|2770.36|2770.36|2770.41|2770.41|2770.41|2770.41|2770.25|2770.25|0
1642517420000|2022-01-18 14:50:20|2770.53|2770.53|2770.08|2770.08|2770.53|2770.53|2770.08|2770.08|0
1642517430000|2022-01-18 14:50:30|2770.12|2770.12|2769.93|2769.93|2770.12|2770.12|2769.93|2769.93|0
1642517440000|2022-01-18 14:50:40|2770.09|2770.09|2770.09|2770.09|2770.09|2770.09|2770.09|2770.09|0
1642517450000|2022-01-18 14:50:50|2770.2|2770.2|2770.5|2770.5|2770.5|2770.5|2770.2|2770.2|0
1642517460000|2022-01-18 14:51:00|2770.34|2770.34|2769.42|2769.42|2770.34|2770.34|2769.42|2769.42|0
1642517470000|2022-01-18 14:51:10|2769.35|2769.35|2769.35|2769.35|2769.35|2769.35|2769.35|2769.35|0
1642517480000|2022-01-18 14:51:20|2769.58|2769.58|2769.73|2769.73|2769.73|2769.73|2769.58|2769.58|0
1642517490000|2022-01-18 14:51:30|2769.6|2769.6|2769.48|2769.48|2769.6|2769.6|2769.48|2769.48|0
1642517510000|2022-01-18 14:51:50|2769.42|2769.42|2769.42|2769.42|2769.42|2769.42|2769.42|2769.42|0
1642517520000|2022-01-18 14:52:00|2769.54|2769.54|2770.16|2770.16|2770.16|2770.16|2769.54|2769.54|0
1642517530000|2022-01-18 14:52:10|2770.39|2770.39|2770.24|2770.24|2770.39|2770.39|2770.24|2770.24|0
1642517540000|2022-01-18 14:52:20|2770.16|2770.16|2770.16|2770.16|2770.16|2770.16|2770.16|2770.16|0
1642517550000|2022-01-18 14:52:30|2770.39|2770.39|2770.28|2770.28|2770.39|2770.39|2770.28|2770.28|0
1642517580000|2022-01-18 14:53:00|2770.34|2770.34|2770.26|2770.26|2770.49|2770.49|2770.26|2770.26|0
1642517590000|2022-01-18 14:53:10|2770.41|2770.41|2770.95|2770.95|2770.95|2770.95|2770.34|2770.34|0
1642517600000|2022-01-18 14:53:20|2771.16|2771.16|2771.33|2771.33|2771.52|2771.52|2771.16|2771.16|0
1642517610000|2022-01-18 14:53:30|2771.52|2771.52|2771.46|2771.46|2771.58|2771.58|2771.39|2771.39|0
1642517620000|2022-01-18 14:53:40|2771.52|2771.52|2771.64|2771.64|2771.64|2771.64|2771.52|2771.52|0
1642517630000|2022-01-18 14:53:50|2771.78|2771.78|2771.78|2771.78|2771.78|2771.78|2771.78|2771.78|0
1642517640000|2022-01-18 14:54:00|2771.66|2771.66|2771.55|2771.55|2771.66|2771.66|2771.55|2771.55|0
1642517650000|2022-01-18 14:54:10|2771.67|2771.67|2771.79|2771.79|2771.79|2771.79|2771.67|2771.67|0
1642517660000|2022-01-18 14:54:20|2772.02|2772.02|2772.02|2772.02|2772.02|2772.02|2772.02|2772.02|0
1642517680000|2022-01-18 14:54:40|2771.98|2771.98|2772.09|2772.09|2772.09|2772.09|2771.98|2771.98|0
1642517690000|2022-01-18 14:54:50|2772.2|2772.2|2772.2|2772.2|2772.2|2772.2|2772.2|2772.2|0
1642517700000|2022-01-18 14:55:00|2772.32|2772.32|2772.32|2772.32|2772.52|2772.52|2772.2|2772.2|0
1642517710000|2022-01-18 14:55:10|2771.99|2771.99|2771.86|2771.86|2772.11|2772.11|2771.86|2771.86|0
1642517720000|2022-01-18 14:55:20|2771.74|2771.74|2771.35|2771.35|2771.74|2771.74|2771.35|2771.35|0
1642517730000|2022-01-18 14:55:30|2771.08|2771.08|2770.16|2770.16|2771.17|2771.17|2770.16|2770.16|0
1642517740000|2022-01-18 14:55:40|2770.05|2770.05|2770.05|2770.05|2770.05|2770.05|2770.05|2770.05|0
1642517760000|2022-01-18 14:56:00|2769.98|2769.98|2769.98|2769.98|2769.98|2769.98|2769.98|2769.98|0
1642517770000|2022-01-18 14:56:10|2770.1|2770.1|2770.1|2770.1|2770.1|2770.1|2770.1|2770.1|0
1642517800000|2022-01-18 14:56:40|2769.98|2769.98|2769.92|2769.92|2770.04|2770.04|2769.92|2769.92|0
1642517810000|2022-01-18 14:56:50|2770.06|2770.06|2769.84|2769.84|2770.06|2770.06|2769.77|2769.77|0
1642517820000|2022-01-18 14:57:00|2770|2770|2770.19|2770.19|2770.19|2770.19|2769.95|2769.95|0
1642517830000|2022-01-18 14:57:10|2770.07|2770.07|2770.39|2770.39|2770.39|2770.39|2770.07|2770.07|0
1642517840000|2022-01-18 14:57:20|2770.62|2770.62|2770.56|2770.56|2770.62|2770.62|2770.39|2770.39|0
1642517860000|2022-01-18 14:57:40|2770.88|2770.88|2771.04|2771.04|2771.04|2771.04|2770.88|2770.88|0
1642517870000|2022-01-18 14:57:50|2770.96|2770.96|2771.42|2771.42|2771.42|2771.42|2770.96|2770.96|0
1642517890000|2022-01-18 14:58:10|2771.54|2771.54|2771.22|2771.22|2771.54|2771.54|2771.22|2771.22|0
1642517900000|2022-01-18 14:58:20|2771.3|2771.3|2771.41|2771.41|2771.41|2771.41|2771.3|2771.3|0
1642517910000|2022-01-18 14:58:30|2771.37|2771.37|2771.3|2771.3|2771.37|2771.37|2771.3|2771.3|0
1642517920000|2022-01-18 14:58:40|2771.14|2771.14|2771.14|2771.14|2771.14|2771.14|2771.14|2771.14|0
1642517930000|2022-01-18 14:58:50|2771.25|2771.25|2771.49|2771.49|2771.49|2771.49|2771.25|2771.25|0
1642517940000|2022-01-18 14:59:00|2771.37|2771.37|2771.49|2771.49|2771.49|2771.49|2771.37|2771.37|0
1642517950000|2022-01-18 14:59:10|2771.62|2771.62|2771.45|2771.45|2771.68|2771.68|2771.45|2771.45|0
1642517960000|2022-01-18 14:59:20|2771.32|2771.32|2771.96|2771.96|2771.96|2771.96|2771.32|2771.32|0
1642517970000|2022-01-18 14:59:30|2771.85|2771.85|2771.85|2771.85|2771.85|2771.85|2771.85|2771.85|0
1642517980000|2022-01-18 14:59:40|2771.92|2771.92|2771.92|2771.92|2771.92|2771.92|2771.92|2771.92|0
1642517990000|2022-01-18 14:59:50|2771.79|2771.79|2771.84|2771.84|2771.94|2771.94|2771.68|2771.68|0
1642518000000|2022-01-18 15:00:00|2772.23|2772.23|2770.23|2770.23|2772.23|2772.23|2770.23|2770.23|0
1642518010000|2022-01-18 15:00:10|2770.69|2770.69|2770.35|2770.35|2770.69|2770.69|2770.35|2770.35|0
1642518020000|2022-01-18 15:00:20|2770.46|2770.46|2770.44|2770.44|2770.6|2770.6|2770.44|2770.44|0
1642518030000|2022-01-18 15:00:30|2770.6|2770.6|2770.63|2770.63|2770.75|2770.75|2770.41|2770.41|0
1642518040000|2022-01-18 15:00:40|2770.5|2770.5|2770.08|2770.08|2770.5|2770.5|2770.08|2770.08|0
1642518060000|2022-01-18 15:01:00|2769.96|2769.96|2769.85|2769.85|2769.98|2769.98|2769.71|2769.71|0
1642518070000|2022-01-18 15:01:10|2769.71|2769.71|2769.93|2769.93|2769.97|2769.97|2769.71|2769.71|0
1642518080000|2022-01-18 15:01:20|2769.89|2769.89|2769.77|2769.77|2769.89|2769.89|2769.77|2769.77|0
1642518090000|2022-01-18 15:01:30|2769.45|2769.45|2769.61|2769.61|2769.61|2769.61|2769.45|2769.45|0
1642518100000|2022-01-18 15:01:40|2769.54|2769.54|2769.13|2769.13|2769.54|2769.54|2769.13|2769.13|0
1642518110000|2022-01-18 15:01:50|2769.06|2769.06|2768.48|2768.48|2769.06|2769.06|2768.48|2768.48|0
1642518120000|2022-01-18 15:02:00|2768.09|2768.09|2768.21|2768.21|2768.21|2768.21|2768.09|2768.09|0
1642518130000|2022-01-18 15:02:10|2768.35|2768.35|2768.23|2768.23|2768.35|2768.35|2768.23|2768.23|0
1642518140000|2022-01-18 15:02:20|2768.1|2768.1|2768.1|2768.1|2768.22|2768.22|2768.06|2768.06|0
1642518170000|2022-01-18 15:02:50|2768.17|2768.17|2768.17|2768.17|2768.17|2768.17|2768.17|2768.17|0
1642518190000|2022-01-18 15:03:10|2768.3|2768.3|2768.3|2768.3|2768.3|2768.3|2768.3|2768.3|0
1642518200000|2022-01-18 15:03:20|2768.33|2768.33|2768.67|2768.67|2768.67|2768.67|2768.33|2768.33|0
1642518210000|2022-01-18 15:03:30|2768.87|2768.87|2769.51|2769.51|2769.56|2769.56|2768.87|2768.87|0
1642518230000|2022-01-18 15:03:50|2769.63|2769.63|2769.63|2769.63|2769.63|2769.63|2769.63|2769.63|0
1642518240000|2022-01-18 15:04:00|2769.55|2769.55|2769.55|2769.55|2769.55|2769.55|2769.55|2769.55|0
1642518250000|2022-01-18 15:04:10|2769.39|2769.39|2769.21|2769.21|2769.39|2769.39|2769.08|2769.08|0
1642518260000|2022-01-18 15:04:20|2769.37|2769.37|2769.37|2769.37|2769.37|2769.37|2769.37|2769.37|0
1642518270000|2022-01-18 15:04:30|2769.41|2769.41|2769.41|2769.41|2769.53|2769.53|2769.41|2769.41|0
1642518280000|2022-01-18 15:04:40|2769.56|2769.56|2769.62|2769.62|2769.62|2769.62|2769.56|2769.56|0
1642518290000|2022-01-18 15:04:50|2769.48|2769.48|2769.48|2769.48|2769.48|2769.48|2769.48|2769.48|0
1642518300000|2022-01-18 15:05:00|2769.64|2769.64|2770.05|2770.05|2770.05|2770.05|2769.56|2769.56|0
1642518310000|2022-01-18 15:05:10|2770.11|2770.11|2771.32|2771.32|2771.32|2771.32|2770.11|2770.11|0
1642518320000|2022-01-18 15:05:20|2771.47|2771.47|2772.59|2772.59|2772.59|2772.59|2771.47|2771.47|0
1642518330000|2022-01-18 15:05:30|2772.71|2772.71|2772.75|2772.75|2772.91|2772.91|2772.59|2772.59|0
1642518350000|2022-01-18 15:05:50|2772.59|2772.59|2772.66|2772.66|2772.82|2772.82|2772.59|2772.59|0
1642518360000|2022-01-18 15:06:00|2772.44|2772.44|2772.56|2772.56|2772.56|2772.56|2772.44|2772.44|0
1642518370000|2022-01-18 15:06:10|2772.63|2772.63|2772.76|2772.76|2772.76|2772.76|2772.63|2772.63|0
1642518380000|2022-01-18 15:06:20|2772.89|2772.89|2773.33|2773.33|2773.33|2773.33|2772.89|2772.89|0
1642518390000|2022-01-18 15:06:30|2773.41|2773.41|2773.72|2773.72|2774.04|2774.04|2773.41|2773.41|0
1642518400000|2022-01-18 15:06:40|2773.84|2773.84|2774.7|2774.7|2774.7|2774.7|2773.78|2773.78|0
1642518410000|2022-01-18 15:06:50|2774.38|2774.38|2775.47|2775.47|2775.47|2775.47|2774.38|2774.38|0
1642518420000|2022-01-18 15:07:00|2775.54|2775.54|2775.62|2775.62|2775.75|2775.75|2775.15|2775.15|0
1642518430000|2022-01-18 15:07:10|2775.87|2775.87|2775.62|2775.62|2775.87|2775.87|2775.62|2775.62|0
1642518440000|2022-01-18 15:07:20|2775.54|2775.54|2775.84|2775.84|2775.84|2775.84|2775.54|2775.54|0
1642518450000|2022-01-18 15:07:30|2775.97|2775.97|2776.13|2776.13|2776.13|2776.13|2775.97|2775.97|0
1642518460000|2022-01-18 15:07:40|2776.37|2776.37|2776.18|2776.18|2776.37|2776.37|2776.18|2776.18|0
1642518490000|2022-01-18 15:08:10|2776.06|2776.06|2776.06|2776.06|2776.06|2776.06|2776.06|2776.06|0
1642518500000|2022-01-18 15:08:20|2775.94|2775.94|2775.79|2775.79|2775.94|2775.94|2775.79|2775.79|0
1642518510000|2022-01-18 15:08:30|2776.1|2776.1|2776.1|2776.1|2776.1|2776.1|2776.1|2776.1|0
1642518530000|2022-01-18 15:08:50|2776.33|2776.33|2776.17|2776.17|2776.33|2776.33|2776.17|2776.17|0
1642518550000|2022-01-18 15:09:10|2776.33|2776.33|2776.33|2776.33|2776.33|2776.33|2776.33|2776.33|0
1642518560000|2022-01-18 15:09:20|2776.56|2776.56|2776.49|2776.49|2776.56|2776.56|2776.49|2776.49|0
1642518570000|2022-01-18 15:09:30|2776.63|2776.63|2776.76|2776.76|2776.76|2776.76|2776.56|2776.56|0
1642518580000|2022-01-18 15:09:40|2776.9|2776.9|2776.9|2776.9|2776.9|2776.9|2776.68|2776.68|0
1642518590000|2022-01-18 15:09:50|2776.78|2776.78|2776.82|2776.82|2777.1|2777.1|2776.78|2776.78|0
1642518600000|2022-01-18 15:10:00|2776.95|2776.95|2776.95|2776.95|2776.95|2776.95|2776.95|2776.95|0
1642518610000|2022-01-18 15:10:10|2776.84|2776.84|2776.84|2776.84|2776.84|2776.84|2776.84|2776.84|0
1642518620000|2022-01-18 15:10:20|2776.92|2776.92|2776.96|2776.96|2776.96|2776.96|2776.92|2776.92|0
1642518640000|2022-01-18 15:10:40|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|0
1642518650000|2022-01-18 15:10:50|2776.8|2776.8|2776.91|2776.91|2776.91|2776.91|2776.8|2776.8|0
1642518660000|2022-01-18 15:11:00|2777.07|2777.07|2777.57|2777.57|2777.57|2777.57|2777.07|2777.07|0
1642518670000|2022-01-18 15:11:10|2777.41|2777.41|2777.41|2777.41|2777.41|2777.41|2777.41|2777.41|0
1642518680000|2022-01-18 15:11:20|2777.48|2777.48|2777.73|2777.73|2777.73|2777.73|2777.48|2777.48|0
1642518690000|2022-01-18 15:11:30|2777.66|2777.66|2778.03|2778.03|2778.03|2778.03|2777.66|2777.66|0
1642518700000|2022-01-18 15:11:40|2777.89|2777.89|2778.05|2778.05|2778.05|2778.05|2777.89|2777.89|0
1642518710000|2022-01-18 15:11:50|2777.94|2777.94|2777.94|2777.94|2777.94|2777.94|2777.87|2777.87|0
1642518720000|2022-01-18 15:12:00|2777.87|2777.87|2778.1|2778.1|2778.1|2778.1|2777.87|2777.87|0
1642518730000|2022-01-18 15:12:10|2778.08|2778.08|2777.97|2777.97|2778.08|2778.08|2777.97|2777.97|0
1642518740000|2022-01-18 15:12:20|2777.84|2777.84|2778.09|2778.09|2778.09|2778.09|2777.84|2777.84|0
1642518750000|2022-01-18 15:12:30|2778.15|2778.15|2777.94|2777.94|2778.26|2778.26|2777.94|2777.94|0
1642518770000|2022-01-18 15:12:50|2778.06|2778.06|2778.41|2778.41|2778.64|2778.64|2777.99|2777.99|0
1642518780000|2022-01-18 15:13:00|2778.35|2778.35|2778.47|2778.47|2778.47|2778.47|2778.35|2778.35|0
1642518790000|2022-01-18 15:13:10|2778.6|2778.6|2778.54|2778.54|2778.89|2778.89|2778.54|2778.54|0
1642518800000|2022-01-18 15:13:20|2778.61|2778.61|2778.45|2778.45|2778.61|2778.61|2778.45|2778.45|0
1642518820000|2022-01-18 15:13:40|2778.33|2778.33|2777.93|2777.93|2778.33|2778.33|2777.93|2777.93|0
1642518830000|2022-01-18 15:13:50|2777.79|2777.79|2777.41|2777.41|2777.79|2777.79|2777.41|2777.41|0
1642518840000|2022-01-18 15:14:00|2777.48|2777.48|2777.41|2777.41|2777.48|2777.48|2777.41|2777.41|0
1642518850000|2022-01-18 15:14:10|2777.18|2777.18|2777.18|2777.18|2777.18|2777.18|2777.18|2777.18|0
1642518860000|2022-01-18 15:14:20|2777.22|2777.22|2776.91|2776.91|2777.22|2777.22|2776.91|2776.91|0
1642518870000|2022-01-18 15:14:30|2777.13|2777.13|2777.58|2777.58|2777.58|2777.58|2777.13|2777.13|0
1642518880000|2022-01-18 15:14:40|2777.54|2777.54|2777.39|2777.39|2777.54|2777.54|2777.3|2777.3|0
1642518890000|2022-01-18 15:14:50|2777.28|2777.28|2777.2|2777.2|2777.28|2777.28|2777.2|2777.2|0
1642518910000|2022-01-18 15:15:10|2777.43|2777.43|2777.59|2777.59|2777.59|2777.59|2777.43|2777.43|0
1642518920000|2022-01-18 15:15:20|2777.66|2777.66|2777.73|2777.73|2777.81|2777.81|2777.5|2777.5|0
1642518930000|2022-01-18 15:15:30|2778.18|2778.18|2778.22|2778.22|2778.22|2778.22|2778.18|2778.18|0
1642518940000|2022-01-18 15:15:40|2778.35|2778.35|2778.35|2778.35|2778.35|2778.35|2778.35|2778.35|0
1642518950000|2022-01-18 15:15:50|2778.5|2778.5|2778.83|2778.83|2778.83|2778.83|2778.5|2778.5|0
1642518960000|2022-01-18 15:16:00|2778.76|2778.76|2778.76|2778.76|2778.76|2778.76|2778.76|2778.76|0
1642518970000|2022-01-18 15:16:10|2778.92|2778.92|2779.77|2779.77|2779.83|2779.83|2778.92|2778.92|0
1642518980000|2022-01-18 15:16:20|2780|2780|2780.14|2780.14|2780.14|2780.14|2780|2780|0
1642518990000|2022-01-18 15:16:30|2780.08|2780.08|2780.4|2780.4|2780.4|2780.4|2780.08|2780.08|0
1642519000000|2022-01-18 15:16:40|2780.52|2780.52|2781.11|2781.11|2781.11|2781.11|2780.52|2780.52|0
1642519010000|2022-01-18 15:16:50|2780.79|2780.79|2780.97|2780.97|2780.97|2780.97|2780.79|2780.79|0
1642519020000|2022-01-18 15:17:00|2781.09|2781.09|2782.11|2782.11|2782.11|2782.11|2781.09|2781.09|0
1642519030000|2022-01-18 15:17:10|2782.15|2782.15|2782.15|2782.15|2782.15|2782.15|2782.15|2782.15|0
1642519040000|2022-01-18 15:17:20|2782.22|2782.22|2782.2|2782.2|2782.27|2782.27|2782.15|2782.15|0
1642519050000|2022-01-18 15:17:30|2782.13|2782.13|2782.19|2782.19|2782.19|2782.19|2782.13|2782.13|0
1642519070000|2022-01-18 15:17:50|2781.96|2781.96|2781.89|2781.89|2781.96|2781.96|2781.89|2781.89|0
1642519080000|2022-01-18 15:18:00|2781.76|2781.76|2781.78|2781.78|2781.78|2781.78|2781.65|2781.65|0
1642519090000|2022-01-18 15:18:10|2781.84|2781.84|2781.48|2781.48|2781.84|2781.84|2781.48|2781.48|0
1642519100000|2022-01-18 15:18:20|2781.42|2781.42|2781.1|2781.1|2781.42|2781.42|2780.95|2780.95|0
1642519110000|2022-01-18 15:18:30|2780.93|2780.93|2780.51|2780.51|2780.93|2780.93|2780.51|2780.51|0
1642519120000|2022-01-18 15:18:40|2780.44|2780.44|2780.02|2780.02|2780.44|2780.44|2780.02|2780.02|0
1642519130000|2022-01-18 15:18:50|2779.88|2779.88|2779.08|2779.08|2779.88|2779.88|2779.08|2779.08|0
1642519140000|2022-01-18 15:19:00|2779.34|2779.34|2779.4|2779.4|2779.4|2779.4|2779.34|2779.34|0
1642519150000|2022-01-18 15:19:10|2779.47|2779.47|2779.76|2779.76|2779.94|2779.94|2779.47|2779.47|0
1642519160000|2022-01-18 15:19:20|2779.57|2779.57|2779.2|2779.2|2779.57|2779.57|2779.2|2779.2|0
1642519170000|2022-01-18 15:19:30|2779.08|2779.08|2778.95|2778.95|2779.08|2779.08|2778.95|2778.95|0
1642519190000|2022-01-18 15:19:50|2778.88|2778.88|2778.88|2778.88|2778.88|2778.88|2778.88|2778.88|0
1642519200000|2022-01-18 15:20:00|2779.24|2779.24|2779|2779|2779.24|2779.24|2778.94|2778.94|0
1642519210000|2022-01-18 15:20:10|2778.91|2778.91|2778.42|2778.42|2778.91|2778.91|2778.42|2778.42|0
1642519230000|2022-01-18 15:20:30|2778.1|2778.1|2777.94|2777.94|2778.1|2778.1|2777.69|2777.69|0
1642519240000|2022-01-18 15:20:40|2777.82|2777.82|2777.64|2777.64|2777.82|2777.82|2777.64|2777.64|0
1642519250000|2022-01-18 15:20:50|2777.77|2777.77|2777.64|2777.64|2777.77|2777.77|2777.64|2777.64|0
1642519260000|2022-01-18 15:21:00|2777.57|2777.57|2777.25|2777.25|2777.64|2777.64|2777.25|2777.25|0
1642519270000|2022-01-18 15:21:10|2777.13|2777.13|2777.29|2777.29|2777.29|2777.29|2777.13|2777.13|0
1642519280000|2022-01-18 15:21:20|2777.45|2777.45|2777.45|2777.45|2777.45|2777.45|2777.45|2777.45|0
1642519290000|2022-01-18 15:21:30|2777.77|2777.77|2777.84|2777.84|2777.84|2777.84|2777.77|2777.77|0
1642519300000|2022-01-18 15:21:40|2777.91|2777.91|2777.68|2777.68|2777.91|2777.91|2777.6|2777.6|0
1642519310000|2022-01-18 15:21:50|2777.74|2777.74|2777.74|2777.74|2777.74|2777.74|2777.74|2777.74|0
1642519330000|2022-01-18 15:22:10|2777.63|2777.63|2777.63|2777.63|2777.63|2777.63|2777.63|2777.63|0
1642519340000|2022-01-18 15:22:20|2777.69|2777.69|2777.57|2777.57|2777.75|2777.75|2777.57|2777.57|0
1642519350000|2022-01-18 15:22:30|2777.45|2777.45|2777.46|2777.46|2777.54|2777.54|2777.22|2777.22|0
1642519360000|2022-01-18 15:22:40|2777.39|2777.39|2777.35|2777.35|2777.39|2777.39|2777.35|2777.35|0
1642519370000|2022-01-18 15:22:50|2777.24|2777.24|2777.11|2777.11|2777.24|2777.24|2777.11|2777.11|0
1642519380000|2022-01-18 15:23:00|2776.99|2776.99|2776.96|2776.96|2776.99|2776.99|2776.96|2776.96|0
1642519390000|2022-01-18 15:23:10|2777.08|2777.08|2777.16|2777.16|2777.31|2777.31|2777.08|2777.08|0
1642519400000|2022-01-18 15:23:20|2777.28|2777.28|2777.45|2777.45|2777.51|2777.51|2777.28|2777.28|0
1642519410000|2022-01-18 15:23:30|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|0
1642519420000|2022-01-18 15:23:40|2777.79|2777.79|2777.97|2777.97|2777.97|2777.97|2777.71|2777.71|0
1642519430000|2022-01-18 15:23:50|2778.13|2778.13|2778.13|2778.13|2778.13|2778.13|2778.13|2778.13|0
1642519440000|2022-01-18 15:24:00|2778.26|2778.26|2778.38|2778.38|2778.39|2778.39|2778.26|2778.26|0
1642519450000|2022-01-18 15:24:10|2778.51|2778.51|2778.51|2778.51|2778.51|2778.51|2778.38|2778.38|0
1642519460000|2022-01-18 15:24:20|2778.66|2778.66|2778.72|2778.72|2778.72|2778.72|2778.54|2778.54|0
1642519470000|2022-01-18 15:24:30|2778.66|2778.66|2778.98|2778.98|2778.98|2778.98|2778.66|2778.66|0
1642519480000|2022-01-18 15:24:40|2779.04|2779.04|2779.3|2779.3|2779.3|2779.3|2778.98|2778.98|0
1642519490000|2022-01-18 15:24:50|2779.56|2779.56|2779.37|2779.37|2779.56|2779.56|2779.37|2779.37|0
1642519500000|2022-01-18 15:25:00|2779.25|2779.25|2779.4|2779.4|2779.44|2779.44|2779.25|2779.25|0
1642519510000|2022-01-18 15:25:10|2779.53|2779.53|2779.67|2779.67|2779.67|2779.67|2779.53|2779.53|0
1642519520000|2022-01-18 15:25:20|2779.75|2779.75|2780.37|2780.37|2780.37|2780.37|2779.75|2779.75|0
1642519530000|2022-01-18 15:25:30|2780.21|2780.21|2780.21|2780.21|2780.21|2780.21|2780.21|2780.21|0
1642519540000|2022-01-18 15:25:40|2780.09|2780.09|2779.3|2779.3|2780.09|2780.09|2779.3|2779.3|0
1642519550000|2022-01-18 15:25:50|2779.27|2779.27|2779.11|2779.11|2779.27|2779.27|2779.11|2779.11|0
1642519560000|2022-01-18 15:26:00|2779.29|2779.29|2779.07|2779.07|2779.32|2779.32|2779.07|2779.07|0
1642519570000|2022-01-18 15:26:10|2779.14|2779.14|2779.14|2779.14|2779.14|2779.14|2778.91|2778.91|0
1642519580000|2022-01-18 15:26:20|2779.28|2779.28|2779.04|2779.04|2779.28|2779.28|2779.04|2779.04|0
1642519600000|2022-01-18 15:26:40|2779.16|2779.16|2779.1|2779.1|2779.16|2779.16|2779.1|2779.1|0
1642519610000|2022-01-18 15:26:50|2779.22|2779.22|2779|2779|2779.22|2779.22|2779|2779|0
1642519620000|2022-01-18 15:27:00|2779.07|2779.07|2779.06|2779.06|2779.19|2779.19|2779.06|2779.06|0
1642519630000|2022-01-18 15:27:10|2779.45|2779.45|2779.45|2779.45|2779.45|2779.45|2779.45|2779.45|0
1642519640000|2022-01-18 15:27:20|2779.58|2779.58|2779.58|2779.58|2779.58|2779.58|2779.58|2779.58|0
1642519650000|2022-01-18 15:27:30|2779.65|2779.65|2779.73|2779.73|2779.73|2779.73|2779.65|2779.65|0
1642519660000|2022-01-18 15:27:40|2779.85|2779.85|2779.92|2779.92|2779.92|2779.92|2779.85|2779.85|0
1642519670000|2022-01-18 15:27:50|2780.08|2780.08|2780.73|2780.73|2780.73|2780.73|2780.08|2780.08|0
1642519680000|2022-01-18 15:28:00|2780.85|2780.85|2781.81|2781.81|2781.81|2781.81|2780.85|2780.85|0
1642519690000|2022-01-18 15:28:10|2781.87|2781.87|2782.14|2782.14|2782.18|2782.18|2781.87|2781.87|0
1642519700000|2022-01-18 15:28:20|2782.33|2782.33|2783.24|2783.24|2783.24|2783.24|2782.33|2782.33|0
1642519710000|2022-01-18 15:28:30|2783.3|2783.3|2783.5|2783.5|2783.5|2783.5|2783.3|2783.3|0
1642519720000|2022-01-18 15:28:40|2783.82|2783.82|2783.68|2783.68|2784.02|2784.02|2783.68|2783.68|0
1642519730000|2022-01-18 15:28:50|2783.6|2783.6|2782.99|2782.99|2783.6|2783.6|2782.98|2782.98|0
1642519740000|2022-01-18 15:29:00|2782.87|2782.87|2782.13|2782.13|2782.87|2782.87|2782.13|2782.13|0
1642519750000|2022-01-18 15:29:10|2781.97|2781.97|2781.78|2781.78|2781.97|2781.97|2781.78|2781.78|0
1642519760000|2022-01-18 15:29:20|2781.89|2781.89|2781.89|2781.89|2782.01|2782.01|2781.89|2781.89|0
1642519770000|2022-01-18 15:29:30|2782.02|2782.02|2781.87|2781.87|2782.02|2782.02|2781.76|2781.76|0
1642519780000|2022-01-18 15:29:40|2782.19|2782.19|2782.19|2782.19|2782.19|2782.19|2782.19|2782.19|0
1642519790000|2022-01-18 15:29:50|2782.31|2782.31|2782.74|2782.74|2782.74|2782.74|2782.31|2782.31|0
1642519800000|2022-01-18 15:30:00|2782.66|2782.66|2782.43|2782.43|2782.81|2782.81|2782.43|2782.43|0
1642519810000|2022-01-18 15:30:10|2782.35|2782.35|2782.22|2782.22|2782.35|2782.35|2782.22|2782.22|0
1642519820000|2022-01-18 15:30:20|2782.38|2782.38|2782.12|2782.12|2782.38|2782.38|2782.12|2782.12|0
1642519830000|2022-01-18 15:30:30|2782.05|2782.05|2781.29|2781.29|2782.05|2782.05|2781.29|2781.29|0
1642519840000|2022-01-18 15:30:40|2781.17|2781.17|2780.47|2780.47|2781.17|2781.17|2780.47|2780.47|0
1642519850000|2022-01-18 15:30:50|2780.56|2780.56|2779.75|2779.75|2780.56|2780.56|2779.75|2779.75|0
1642519860000|2022-01-18 15:31:00|2779.6|2779.6|2778.87|2778.87|2779.6|2779.6|2778.87|2778.87|0
1642519870000|2022-01-18 15:31:10|2778.94|2778.94|2778.94|2778.94|2778.94|2778.94|2778.94|2778.94|0
1642519880000|2022-01-18 15:31:20|2779.02|2779.02|2778.69|2778.69|2779.09|2779.09|2778.69|2778.69|0
1642519890000|2022-01-18 15:31:30|2778.65|2778.65|2778.46|2778.46|2778.65|2778.65|2778.46|2778.46|0
1642519900000|2022-01-18 15:31:40|2778.33|2778.33|2778.19|2778.19|2778.33|2778.33|2778.19|2778.19|0
1642519910000|2022-01-18 15:31:50|2778.08|2778.08|2778.05|2778.05|2778.08|2778.08|2778.05|2778.05|0
1642519920000|2022-01-18 15:32:00|2777.99|2777.99|2778.01|2778.01|2778.15|2778.15|2777.92|2777.92|0
1642519930000|2022-01-18 15:32:10|2777.88|2777.88|2778.02|2778.02|2778.02|2778.02|2777.88|2777.88|0
1642519940000|2022-01-18 15:32:20|2777.87|2777.87|2778.06|2778.06|2778.21|2778.21|2777.87|2777.87|0
1642519950000|2022-01-18 15:32:30|2778.02|2778.02|2778.07|2778.07|2778.07|2778.07|2777.95|2777.95|0
1642519960000|2022-01-18 15:32:40|2778.23|2778.23|2778.34|2778.34|2778.39|2778.39|2778.23|2778.23|0
1642519970000|2022-01-18 15:32:50|2778.3|2778.3|2778.3|2778.3|2778.3|2778.3|2778.3|2778.3|0
1642519990000|2022-01-18 15:33:10|2778.43|2778.43|2778.43|2778.43|2778.43|2778.43|2778.43|2778.43|0
1642520000000|2022-01-18 15:33:20|2778.12|2778.12|2777.29|2777.29|2778.12|2778.12|2777.29|2777.29|0
1642520010000|2022-01-18 15:33:30|2777.02|2777.02|2777.02|2777.02|2777.02|2777.02|2777.02|2777.02|0
1642520020000|2022-01-18 15:33:40|2777.27|2777.27|2777.27|2777.27|2777.27|2777.27|2777.27|2777.27|0
1642520030000|2022-01-18 15:33:50|2777.04|2777.04|2776.87|2776.87|2777.04|2777.04|2776.8|2776.8|0
1642520050000|2022-01-18 15:34:10|2776.98|2776.98|2777.16|2777.16|2777.24|2777.24|2776.98|2776.98|0
1642520060000|2022-01-18 15:34:20|2777.22|2777.22|2777.09|2777.09|2777.22|2777.22|2777.09|2777.09|0
1642520070000|2022-01-18 15:34:30|2777.25|2777.25|2777.25|2777.25|2777.25|2777.25|2777.25|2777.25|0
1642520090000|2022-01-18 15:34:50|2777.18|2777.18|2777.18|2777.18|2777.18|2777.18|2777.18|2777.18|0
1642520100000|2022-01-18 15:35:00|2777.1|2777.1|2776.02|2776.02|2777.1|2777.1|2775.95|2775.95|0
1642520120000|2022-01-18 15:35:20|2775.54|2775.54|2775.86|2775.86|2775.86|2775.86|2775.54|2775.54|0
1642520130000|2022-01-18 15:35:30|2775.8|2775.8|2775.8|2775.8|2775.8|2775.8|2775.8|2775.8|0
1642520140000|2022-01-18 15:35:40|2775.73|2775.73|2775.73|2775.73|2775.73|2775.73|2775.73|2775.73|0
1642520160000|2022-01-18 15:36:00|2775.79|2775.79|2775.38|2775.38|2775.79|2775.79|2775.38|2775.38|0
1642520170000|2022-01-18 15:36:10|2775.45|2775.45|2775.57|2775.57|2775.57|2775.57|2775.45|2775.45|0
1642520180000|2022-01-18 15:36:20|2775.89|2775.89|2776.02|2776.02|2776.15|2776.15|2775.89|2775.89|0
1642520200000|2022-01-18 15:36:40|2775.88|2775.88|2775.88|2775.88|2775.88|2775.88|2775.88|2775.88|0
1642520210000|2022-01-18 15:36:50|2775.8|2775.8|2775.74|2775.74|2775.8|2775.8|2775.74|2775.74|0
1642520220000|2022-01-18 15:37:00|2775.59|2775.59|2775.39|2775.39|2775.59|2775.59|2775.39|2775.39|0
1642520230000|2022-01-18 15:37:10|2775.66|2775.66|2775.66|2775.66|2775.66|2775.66|2775.66|2775.66|0
1642520240000|2022-01-18 15:37:20|2775.52|2775.52|2775.52|2775.52|2775.52|2775.52|2775.52|2775.52|0
1642520250000|2022-01-18 15:37:30|2775.26|2775.26|2775.26|2775.26|2775.26|2775.26|2775.26|2775.26|0
1642520270000|2022-01-18 15:37:50|2774.99|2774.99|2774.99|2774.99|2774.99|2774.99|2774.99|2774.99|0
1642520280000|2022-01-18 15:38:00|2774.92|2774.92|2774.58|2774.58|2774.92|2774.92|2774.58|2774.58|0
1642520290000|2022-01-18 15:38:10|2774.42|2774.42|2774.44|2774.44|2774.48|2774.48|2774.42|2774.42|0
1642520300000|2022-01-18 15:38:20|2774.51|2774.51|2774.51|2774.51|2774.51|2774.51|2774.51|2774.51|0
1642520320000|2022-01-18 15:38:40|2774.38|2774.38|2774.38|2774.38|2774.38|2774.38|2774.38|2774.38|0
1642520330000|2022-01-18 15:38:50|2774.22|2774.22|2774.03|2774.03|2774.22|2774.22|2774|2774|0
1642520340000|2022-01-18 15:39:00|2773.95|2773.95|2773.55|2773.55|2773.95|2773.95|2773.55|2773.55|0
1642520350000|2022-01-18 15:39:10|2773.47|2773.47|2773.11|2773.11|2773.47|2773.47|2773.11|2773.11|0
1642520360000|2022-01-18 15:39:20|2773.04|2773.04|2772.97|2772.97|2773.04|2773.04|2772.97|2772.97|0
1642520370000|2022-01-18 15:39:30|2773.1|2773.1|2772.97|2772.97|2773.1|2773.1|2772.97|2772.97|0
1642520380000|2022-01-18 15:39:40|2773.11|2773.11|2773.3|2773.3|2773.3|2773.3|2773.11|2773.11|0
1642520390000|2022-01-18 15:39:50|2773.34|2773.34|2773.26|2773.26|2773.42|2773.42|2773.26|2773.26|0
1642520400000|2022-01-18 15:40:00|2773.38|2773.38|2773.48|2773.48|2773.48|2773.48|2773.32|2773.32|0
1642520430000|2022-01-18 15:40:30|2773.37|2773.37|2773.89|2773.89|2773.89|2773.89|2773.37|2773.37|0
1642520440000|2022-01-18 15:40:40|2774.01|2774.01|2774.17|2774.17|2774.42|2774.42|2774.01|2774.01|0
1642520450000|2022-01-18 15:40:50|2774.28|2774.28|2774.22|2774.22|2774.44|2774.44|2774.22|2774.22|0
1642520460000|2022-01-18 15:41:00|2774.29|2774.29|2774.38|2774.38|2774.45|2774.45|2774.29|2774.29|0
1642520470000|2022-01-18 15:41:10|2774.24|2774.24|2774.37|2774.37|2774.37|2774.37|2774.24|2774.24|0
1642520480000|2022-01-18 15:41:20|2774.31|2774.31|2774.25|2774.25|2774.31|2774.31|2774.25|2774.25|0
1642520490000|2022-01-18 15:41:30|2774.31|2774.31|2774.43|2774.43|2774.43|2774.43|2774.31|2774.31|0
1642520500000|2022-01-18 15:41:40|2774.37|2774.37|2773.94|2773.94|2774.37|2774.37|2773.94|2773.94|0
1642520510000|2022-01-18 15:41:50|2774.07|2774.07|2774.1|2774.1|2774.1|2774.1|2774.07|2774.07|0
1642520520000|2022-01-18 15:42:00|2773.99|2773.99|2773.65|2773.65|2774.13|2774.13|2773.65|2773.65|0
1642520530000|2022-01-18 15:42:10|2773.59|2773.59|2773.5|2773.5|2773.59|2773.59|2773.36|2773.36|0
1642520550000|2022-01-18 15:42:30|2773.44|2773.44|2773.44|2773.44|2773.44|2773.44|2773.44|2773.44|0
1642520560000|2022-01-18 15:42:40|2773.51|2773.51|2773.61|2773.61|2773.67|2773.67|2773.51|2773.51|0
1642520570000|2022-01-18 15:42:50|2773.69|2773.69|2774.42|2774.42|2774.42|2774.42|2773.69|2773.69|0
1642520580000|2022-01-18 15:43:00|2774.55|2774.55|2774.72|2774.72|2774.86|2774.86|2774.55|2774.55|0
1642520590000|2022-01-18 15:43:10|2774.96|2774.96|2776.43|2776.43|2776.43|2776.43|2774.96|2774.96|0
1642520600000|2022-01-18 15:43:20|2776.57|2776.57|2776.79|2776.79|2776.79|2776.79|2776.57|2776.57|0
1642520620000|2022-01-18 15:43:40|2776.68|2776.68|2776.55|2776.55|2776.68|2776.68|2776.55|2776.55|0
1642520630000|2022-01-18 15:43:50|2776.48|2776.48|2775.83|2775.83|2776.48|2776.48|2775.83|2775.83|0
1642520640000|2022-01-18 15:44:00|2775.88|2775.88|2775.64|2775.64|2775.98|2775.98|2775.64|2775.64|0
1642520650000|2022-01-18 15:44:10|2775.77|2775.77|2776.48|2776.48|2776.48|2776.48|2775.77|2775.77|0
1642520660000|2022-01-18 15:44:20|2776.8|2776.8|2777.25|2777.25|2777.25|2777.25|2776.8|2776.8|0
1642520670000|2022-01-18 15:44:30|2777.33|2777.33|2777.67|2777.67|2777.67|2777.67|2777.33|2777.33|0
1642520680000|2022-01-18 15:44:40|2777.79|2777.79|2778.29|2778.29|2778.29|2778.29|2777.79|2777.79|0
1642520690000|2022-01-18 15:44:50|2778.4|2778.4|2777.95|2777.95|2778.4|2778.4|2777.95|2777.95|0
1642520700000|2022-01-18 15:45:00|2778.06|2778.06|2778.43|2778.43|2778.43|2778.43|2778.06|2778.06|0
1642520710000|2022-01-18 15:45:10|2778.56|2778.56|2778.56|2778.56|2778.56|2778.56|2778.56|2778.56|0
1642520720000|2022-01-18 15:45:20|2778.71|2778.71|2778.48|2778.48|2778.71|2778.71|2778.48|2778.48|0
1642520730000|2022-01-18 15:45:30|2778.34|2778.34|2778.34|2778.34|2778.34|2778.34|2778.34|2778.34|0
1642520740000|2022-01-18 15:45:40|2778.12|2778.12|2778.12|2778.12|2778.12|2778.12|2778.12|2778.12|0
1642520750000|2022-01-18 15:45:50|2778.05|2778.05|2778.05|2778.05|2778.05|2778.05|2778.05|2778.05|0
1642520760000|2022-01-18 15:46:00|2777.92|2777.92|2778.05|2778.05|2778.05|2778.05|2777.92|2777.92|0
1642520780000|2022-01-18 15:46:20|2777.74|2777.74|2777.74|2777.74|2777.74|2777.74|2777.51|2777.51|0
1642520790000|2022-01-18 15:46:30|2777.81|2777.81|2777.81|2777.81|2777.81|2777.81|2777.81|2777.81|0
1642520800000|2022-01-18 15:46:40|2777.87|2777.87|2777.81|2777.81|2777.87|2777.87|2777.81|2777.81|0
1642520810000|2022-01-18 15:46:50|2777.74|2777.74|2777.74|2777.74|2777.74|2777.74|2777.74|2777.74|0
1642520820000|2022-01-18 15:47:00|2777.19|2777.19|2777.15|2777.15|2777.19|2777.19|2777.15|2777.15|0
1642520830000|2022-01-18 15:47:10|2777.38|2777.38|2777.73|2777.73|2777.73|2777.73|2777.38|2777.38|0
1642520840000|2022-01-18 15:47:20|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|0
1642520850000|2022-01-18 15:47:30|2777.56|2777.56|2777.56|2777.56|2777.56|2777.56|2777.56|2777.56|0
1642520860000|2022-01-18 15:47:40|2777.48|2777.48|2777.62|2777.62|2777.62|2777.62|2777.48|2777.48|0
1642520870000|2022-01-18 15:47:50|2777.67|2777.67|2777.74|2777.74|2777.81|2777.81|2777.67|2777.67|0
1642520880000|2022-01-18 15:48:00|2777.81|2777.81|2778.23|2778.23|2778.23|2778.23|2777.81|2777.81|0
1642520890000|2022-01-18 15:48:10|2779.15|2779.15|2779.21|2779.21|2779.33|2779.33|2779.1|2779.1|0
1642520900000|2022-01-18 15:48:20|2779.05|2779.05|2779.66|2779.66|2779.66|2779.66|2779.05|2779.05|0
1642520910000|2022-01-18 15:48:30|2779.79|2779.79|2780.58|2780.58|2780.58|2780.58|2779.67|2779.67|0
1642520920000|2022-01-18 15:48:40|2780.76|2780.76|2780.7|2780.7|2780.76|2780.76|2780.7|2780.7|0
1642520930000|2022-01-18 15:48:50|2780.81|2780.81|2782|2782|2782|2782|2780.81|2780.81|0
1642520940000|2022-01-18 15:49:00|2782.06|2782.06|2781.99|2781.99|2782.06|2782.06|2781.99|2781.99|0
1642520950000|2022-01-18 15:49:10|2782.1|2782.1|2782.49|2782.49|2782.49|2782.49|2782.1|2782.1|0
1642520960000|2022-01-18 15:49:20|2782.64|2782.64|2783.28|2783.28|2783.28|2783.28|2782.64|2782.64|0
1642520970000|2022-01-18 15:49:30|2783.67|2783.67|2783.94|2783.94|2783.94|2783.94|2783.67|2783.67|0
1642520980000|2022-01-18 15:49:40|2784.09|2784.09|2784.09|2784.09|2784.09|2784.09|2784.09|2784.09|0
1642520990000|2022-01-18 15:49:50|2784.02|2784.02|2784.18|2784.18|2784.18|2784.18|2784.02|2784.02|0
1642521000000|2022-01-18 15:50:00|2783.91|2783.91|2784.27|2784.27|2784.27|2784.27|2783.78|2783.78|0
1642521010000|2022-01-18 15:50:10|2784.41|2784.41|2784.3|2784.3|2784.41|2784.41|2784.3|2784.3|0
1642521020000|2022-01-18 15:50:20|2784.41|2784.41|2784.54|2784.54|2784.54|2784.54|2784.41|2784.41|0
1642521030000|2022-01-18 15:50:30|2784.7|2784.7|2784.7|2784.7|2784.7|2784.7|2784.7|2784.7|0
1642521040000|2022-01-18 15:50:40|2784.57|2784.57|2784.36|2784.36|2784.57|2784.57|2784.36|2784.36|0
1642521060000|2022-01-18 15:51:00|2784.23|2784.23|2783.98|2783.98|2784.23|2784.23|2783.98|2783.98|0
1642521070000|2022-01-18 15:51:10|2783.92|2783.92|2783.28|2783.28|2783.92|2783.92|2783.28|2783.28|0
1642521090000|2022-01-18 15:51:30|2783.22|2783.22|2783.18|2783.18|2783.22|2783.22|2783.18|2783.18|0
1642521100000|2022-01-18 15:51:40|2783.22|2783.22|2783.06|2783.06|2783.22|2783.22|2783.06|2783.06|0
1642521110000|2022-01-18 15:51:50|2782.94|2782.94|2783.09|2783.09|2783.09|2783.09|2782.94|2782.94|0
1642521120000|2022-01-18 15:52:00|2783.02|2783.02|2783.16|2783.16|2783.16|2783.16|2783.02|2783.02|0
1642521130000|2022-01-18 15:52:10|2783.04|2783.04|2783.04|2783.04|2783.04|2783.04|2783.04|2783.04|0
1642521150000|2022-01-18 15:52:30|2783.18|2783.18|2783.18|2783.18|2783.18|2783.18|2783.18|2783.18|0
1642521160000|2022-01-18 15:52:40|2783.23|2783.23|2783.37|2783.37|2783.37|2783.37|2783.23|2783.23|0
1642521170000|2022-01-18 15:52:50|2783.3|2783.3|2783.23|2783.23|2783.3|2783.3|2783.23|2783.23|0
1642521180000|2022-01-18 15:53:00|2783.3|2783.3|2783.3|2783.3|2783.3|2783.3|2783.3|2783.3|0
1642521190000|2022-01-18 15:53:10|2783.46|2783.46|2783.71|2783.71|2783.82|2783.82|2783.46|2783.46|0
1642521200000|2022-01-18 15:53:20|2783.64|2783.64|2782.69|2782.69|2783.64|2783.64|2782.61|2782.61|0
1642521210000|2022-01-18 15:53:30|2782.05|2782.05|2781.91|2781.91|2782.05|2782.05|2781.79|2781.79|0
1642521220000|2022-01-18 15:53:40|2782.02|2782.02|2782.02|2782.02|2782.02|2782.02|2782.02|2782.02|0
1642521230000|2022-01-18 15:53:50|2782.15|2782.15|2782.15|2782.15|2782.15|2782.15|2782.15|2782.15|0
1642521240000|2022-01-18 15:54:00|2782.28|2782.28|2782.24|2782.24|2782.36|2782.36|2782.24|2782.24|0
1642521250000|2022-01-18 15:54:10|2782.31|2782.31|2782.75|2782.75|2782.75|2782.75|2782.31|2782.31|0
1642521260000|2022-01-18 15:54:20|2782.68|2782.68|2782.53|2782.53|2782.68|2782.68|2782.53|2782.53|0
1642521270000|2022-01-18 15:54:30|2782.59|2782.59|2782.65|2782.65|2782.72|2782.72|2782.59|2782.59|0
1642521280000|2022-01-18 15:54:40|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|0
1642521290000|2022-01-18 15:54:50|2782.83|2782.83|2782.83|2782.83|2782.83|2782.83|2782.83|2782.83|0
1642521300000|2022-01-18 15:55:00|2782.7|2782.7|2782.63|2782.63|2782.95|2782.95|2782.63|2782.63|0
1642521310000|2022-01-18 15:55:10|2782.57|2782.57|2782.45|2782.45|2782.57|2782.57|2782.45|2782.45|0
1642521320000|2022-01-18 15:55:20|2782.56|2782.56|2782.56|2782.56|2782.56|2782.56|2782.56|2782.56|0
1642521330000|2022-01-18 15:55:30|2782.49|2782.49|2782.68|2782.68|2782.68|2782.68|2782.49|2782.49|0
1642521350000|2022-01-18 15:55:50|2782.8|2782.8|2782.96|2782.96|2782.96|2782.96|2782.72|2782.72|0
1642521360000|2022-01-18 15:56:00|2783.09|2783.09|2783.96|2783.96|2783.96|2783.96|2783.09|2783.09|0
1642521370000|2022-01-18 15:56:10|2784.02|2784.02|2784.14|2784.14|2784.14|2784.14|2784.02|2784.02|0
1642521380000|2022-01-18 15:56:20|2784.2|2784.2|2784.46|2784.46|2784.52|2784.52|2784.2|2784.2|0
1642521400000|2022-01-18 15:56:40|2784.35|2784.35|2784.46|2784.46|2784.46|2784.46|2784.35|2784.35|0
1642521410000|2022-01-18 15:56:50|2784.61|2784.61|2784.53|2784.53|2784.61|2784.61|2784.45|2784.45|0
1642521420000|2022-01-18 15:57:00|2784.46|2784.46|2783.79|2783.79|2784.46|2784.46|2783.79|2783.79|0
1642521440000|2022-01-18 15:57:20|2783.85|2783.85|2784.01|2784.01|2784.01|2784.01|2783.85|2783.85|0
1642521450000|2022-01-18 15:57:30|2783.93|2783.93|2783.91|2783.91|2783.93|2783.93|2783.78|2783.78|0
1642521460000|2022-01-18 15:57:40|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|0
1642521470000|2022-01-18 15:57:50|2783.78|2783.78|2783.48|2783.48|2783.78|2783.78|2783.48|2783.48|0
1642521480000|2022-01-18 15:58:00|2783.34|2783.34|2783.34|2783.34|2783.34|2783.34|2783.34|2783.34|0
1642521490000|2022-01-18 15:58:10|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|0
1642521500000|2022-01-18 15:58:20|2782.97|2782.97|2783.03|2783.03|2783.03|2783.03|2782.97|2782.97|0
1642521510000|2022-01-18 15:58:30|2783.18|2783.18|2783.03|2783.03|2783.18|2783.18|2783.03|2783.03|0
1642521520000|2022-01-18 15:58:40|2782.89|2782.89|2782.82|2782.82|2782.89|2782.89|2782.82|2782.82|0
1642521530000|2022-01-18 15:58:50|2782.89|2782.89|2783.34|2783.34|2783.48|2783.48|2782.89|2782.89|0
1642521540000|2022-01-18 15:59:00|2783.01|2783.01|2783.01|2783.01|2783.01|2783.01|2783.01|2783.01|0
1642521550000|2022-01-18 15:59:10|2783.27|2783.27|2783.27|2783.27|2783.27|2783.27|2783.27|2783.27|0
1642521560000|2022-01-18 15:59:20|2783.34|2783.34|2783.34|2783.34|2783.34|2783.34|2783.34|2783.34|0
1642521570000|2022-01-18 15:59:30|2783.61|2783.61|2783.61|2783.61|2783.61|2783.61|2783.61|2783.61|0
1642521580000|2022-01-18 15:59:40|2783.93|2783.93|2783.93|2783.93|2783.93|2783.93|2783.93|2783.93|0
1642521590000|2022-01-18 15:59:50|2783.86|2783.86|2783.86|2783.86|2783.86|2783.86|2783.86|2783.86|0
1642521610000|2022-01-18 16:00:10|2783.73|2783.73|2783.73|2783.73|2783.73|2783.73|2783.73|2783.73|0
1642521620000|2022-01-18 16:00:20|2783.86|2783.86|2783.86|2783.86|2783.86|2783.86|2783.86|2783.86|0
1642521630000|2022-01-18 16:00:30|2783.46|2783.46|2782.72|2782.72|2783.46|2783.46|2782.72|2782.72|0
1642521640000|2022-01-18 16:00:40|2782.6|2782.6|2782.19|2782.19|2782.73|2782.73|2782.19|2782.19|0
1642521650000|2022-01-18 16:00:50|2782.11|2782.11|2781.88|2781.88|2782.11|2782.11|2781.88|2781.88|0
1642521660000|2022-01-18 16:01:00|2782.01|2782.01|2782.01|2782.01|2782.01|2782.01|2782.01|2782.01|0
1642521670000|2022-01-18 16:01:10|2781.85|2781.85|2781.49|2781.49|2781.85|2781.85|2781.49|2781.49|0
1642521680000|2022-01-18 16:01:20|2781.35|2781.35|2780.77|2780.77|2781.35|2781.35|2780.5|2780.5|0
1642521690000|2022-01-18 16:01:30|2780.7|2780.7|2780.7|2780.7|2780.7|2780.7|2780.57|2780.57|0
1642521700000|2022-01-18 16:01:40|2780.83|2780.83|2780.76|2780.76|2780.83|2780.83|2780.76|2780.76|0
1642521710000|2022-01-18 16:01:50|2780.89|2780.89|2780.89|2780.89|2780.89|2780.89|2780.89|2780.89|0
1642521720000|2022-01-18 16:02:00|2780.82|2780.82|2780.45|2780.45|2780.96|2780.96|2780.45|2780.45|0
1642521730000|2022-01-18 16:02:10|2780.29|2780.29|2780.45|2780.45|2780.45|2780.45|2780.29|2780.29|0
1642521740000|2022-01-18 16:02:20|2780.92|2780.92|2780.85|2780.85|2780.92|2780.92|2780.73|2780.73|0
1642521750000|2022-01-18 16:02:30|2780.78|2780.78|2780.95|2780.95|2780.95|2780.95|2780.78|2780.78|0
1642521760000|2022-01-18 16:02:40|2781.27|2781.27|2781.27|2781.27|2781.27|2781.27|2781.27|2781.27|0
1642521770000|2022-01-18 16:02:50|2781.14|2781.14|2781.36|2781.36|2781.36|2781.36|2781.14|2781.14|0
1642521790000|2022-01-18 16:03:10|2781.04|2781.04|2781.12|2781.12|2781.12|2781.12|2781.04|2781.04|0
1642521800000|2022-01-18 16:03:20|2780.96|2780.96|2780.96|2780.96|2780.96|2780.96|2780.96|2780.96|0
1642521810000|2022-01-18 16:03:30|2781.03|2781.03|2780.47|2780.47|2781.03|2781.03|2780.47|2780.47|0
1642521840000|2022-01-18 16:04:00|2780.36|2780.36|2780.36|2780.36|2780.36|2780.36|2780.36|2780.36|0
1642521850000|2022-01-18 16:04:10|2780.29|2780.29|2780.29|2780.29|2780.29|2780.29|2780.29|2780.29|0
1642521860000|2022-01-18 16:04:20|2780.37|2780.37|2780.29|2780.29|2780.37|2780.37|2780.29|2780.29|0
1642521870000|2022-01-18 16:04:30|2779.8|2779.8|2779.88|2779.88|2780.03|2780.03|2779.8|2779.8|0
1642521880000|2022-01-18 16:04:40|2779.83|2779.83|2779.55|2779.55|2779.87|2779.87|2779.55|2779.55|0
1642521910000|2022-01-18 16:05:10|2779.62|2779.62|2779.74|2779.74|2779.74|2779.74|2779.62|2779.62|0
1642521920000|2022-01-18 16:05:20|2779.87|2779.87|2780.07|2780.07|2780.07|2780.07|2779.87|2779.87|0
1642521930000|2022-01-18 16:05:30|2779.94|2779.94|2779.94|2779.94|2779.94|2779.94|2779.94|2779.94|0
1642521940000|2022-01-18 16:05:40|2779.86|2779.86|2779.86|2779.86|2779.86|2779.86|2779.86|2779.86|0
1642521960000|2022-01-18 16:06:00|2779.7|2779.7|2779.54|2779.54|2779.7|2779.7|2779.54|2779.54|0
1642521970000|2022-01-18 16:06:10|2779.31|2779.31|2779.37|2779.37|2779.37|2779.37|2779.31|2779.31|0
1642521980000|2022-01-18 16:06:20|2779.13|2779.13|2779.13|2779.13|2779.13|2779.13|2779.13|2779.13|0
1642521990000|2022-01-18 16:06:30|2779.09|2779.09|2779.09|2779.09|2779.09|2779.09|2779.09|2779.09|0
1642522000000|2022-01-18 16:06:40|2778.96|2778.96|2779.02|2779.02|2779.02|2779.02|2778.77|2778.77|0
1642522010000|2022-01-18 16:06:50|2778.96|2778.96|2778.8|2778.8|2778.96|2778.96|2778.8|2778.8|0
1642522020000|2022-01-18 16:07:00|2778.73|2778.73|2778.73|2778.73|2778.73|2778.73|2778.73|2778.73|0
1642522030000|2022-01-18 16:07:10|2778.8|2778.8|2778.8|2778.8|2778.8|2778.8|2778.8|2778.8|0
1642522050000|2022-01-18 16:07:30|2778.86|2778.86|2778.79|2778.79|2778.86|2778.86|2778.79|2778.79|0
1642522060000|2022-01-18 16:07:40|2778.65|2778.65|2778.52|2778.52|2778.65|2778.65|2778.52|2778.52|0
1642522070000|2022-01-18 16:07:50|2778.65|2778.65|2779.19|2779.19|2779.19|2779.19|2778.65|2778.65|0
1642522080000|2022-01-18 16:08:00|2779.03|2779.03|2778.38|2778.38|2779.03|2779.03|2778.38|2778.38|0
1642522100000|2022-01-18 16:08:20|2778.51|2778.51|2778.64|2778.64|2778.64|2778.64|2778.51|2778.51|0
1642522120000|2022-01-18 16:08:40|2778.9|2778.9|2778.88|2778.88|2778.99|2778.99|2778.87|2778.87|0
1642522130000|2022-01-18 16:08:50|2778.75|2778.75|2778.75|2778.75|2778.75|2778.75|2778.75|2778.75|0
1642522140000|2022-01-18 16:09:00|2778.52|2778.52|2778.75|2778.75|2778.75|2778.75|2778.52|2778.52|0
1642522150000|2022-01-18 16:09:10|2778.83|2778.83|2779.25|2779.25|2779.32|2779.32|2778.83|2778.83|0
1642522160000|2022-01-18 16:09:20|2779.1|2779.1|2779.37|2779.37|2779.37|2779.37|2779.1|2779.1|0
1642522170000|2022-01-18 16:09:30|2779.45|2779.45|2779.75|2779.75|2779.75|2779.75|2779.45|2779.45|0
1642522180000|2022-01-18 16:09:40|2780.04|2780.04|2780.17|2780.17|2780.17|2780.17|2780.04|2780.04|0
1642522190000|2022-01-18 16:09:50|2780.24|2780.24|2780.47|2780.47|2780.47|2780.47|2780.24|2780.24|0
1642522200000|2022-01-18 16:10:00|2780.71|2780.71|2780.71|2780.71|2780.71|2780.71|2780.71|2780.71|0
1642522210000|2022-01-18 16:10:10|2780.64|2780.64|2780.64|2780.64|2780.64|2780.64|2780.64|2780.64|0
1642522220000|2022-01-18 16:10:20|2780.57|2780.57|2780.41|2780.41|2780.57|2780.57|2780.41|2780.41|0
1642522230000|2022-01-18 16:10:30|2780.48|2780.48|2780.37|2780.37|2780.48|2780.48|2780.37|2780.37|0
1642522260000|2022-01-18 16:11:00|2780.44|2780.44|2780.02|2780.02|2780.44|2780.44|2779.89|2779.89|0
1642522270000|2022-01-18 16:11:10|2779.9|2779.9|2779.79|2779.79|2780.02|2780.02|2779.79|2779.79|0
1642522280000|2022-01-18 16:11:20|2779.55|2779.55|2779.42|2779.42|2779.55|2779.55|2779.42|2779.42|0
1642522290000|2022-01-18 16:11:30|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|0
1642522310000|2022-01-18 16:11:50|2779.66|2779.66|2779.46|2779.46|2779.73|2779.73|2779.46|2779.46|0
1642522320000|2022-01-18 16:12:00|2779.31|2779.31|2779.45|2779.45|2779.45|2779.45|2778.94|2778.94|0
1642522330000|2022-01-18 16:12:10|2779.58|2779.58|2779.78|2779.78|2779.83|2779.83|2779.58|2779.58|0
1642522340000|2022-01-18 16:12:20|2779.89|2779.89|2779.67|2779.67|2779.89|2779.89|2779.67|2779.67|0
1642522350000|2022-01-18 16:12:30|2779.64|2779.64|2779.41|2779.41|2779.64|2779.64|2779.41|2779.41|0
1642522360000|2022-01-18 16:12:40|2779.18|2779.18|2778.97|2778.97|2779.18|2779.18|2778.76|2778.76|0
1642522370000|2022-01-18 16:12:50|2778.91|2778.91|2778.51|2778.51|2778.91|2778.91|2778.51|2778.51|0
1642522380000|2022-01-18 16:13:00|2778.44|2778.44|2778.1|2778.1|2778.49|2778.49|2778.1|2778.1|0
1642522400000|2022-01-18 16:13:20|2778.33|2778.33|2778.33|2778.33|2778.33|2778.33|2778.33|2778.33|0
1642522410000|2022-01-18 16:13:30|2778.22|2778.22|2778.36|2778.36|2778.45|2778.45|2778.2|2778.2|0
1642522420000|2022-01-18 16:13:40|2778.44|2778.44|2778.32|2778.32|2778.44|2778.44|2778.32|2778.32|0
1642522430000|2022-01-18 16:13:50|2778.28|2778.28|2778.28|2778.28|2778.35|2778.35|2778.28|2778.28|0
1642522440000|2022-01-18 16:14:00|2778.36|2778.36|2778.61|2778.61|2778.61|2778.61|2778.32|2778.32|0
1642522450000|2022-01-18 16:14:10|2778.69|2778.69|2778.89|2778.89|2778.89|2778.89|2778.56|2778.56|0
1642522460000|2022-01-18 16:14:20|2778.95|2778.95|2778.93|2778.93|2778.95|2778.95|2778.81|2778.81|0
1642522470000|2022-01-18 16:14:30|2779.17|2779.17|2779.3|2779.3|2779.38|2779.38|2779.17|2779.17|0
1642522480000|2022-01-18 16:14:40|2779.37|2779.37|2779.37|2779.37|2779.37|2779.37|2779.37|2779.37|0
1642522500000|2022-01-18 16:15:00|2779.25|2779.25|2779.11|2779.11|2779.25|2779.25|2779.11|2779.11|0
1642522510000|2022-01-18 16:15:10|2779.22|2779.22|2779.15|2779.15|2779.22|2779.22|2779.15|2779.15|0
1642522530000|2022-01-18 16:15:30|2779.01|2779.01|2779.01|2779.01|2779.01|2779.01|2779.01|2779.01|0
1642522540000|2022-01-18 16:15:40|2779.09|2779.09|2779.38|2779.38|2779.38|2779.38|2779.09|2779.09|0
1642522550000|2022-01-18 16:15:50|2779.59|2779.59|2779.65|2779.65|2779.65|2779.65|2779.59|2779.59|0
1642522560000|2022-01-18 16:16:00|2779.72|2779.72|2780.14|2780.14|2780.14|2780.14|2779.72|2779.72|0
1642522570000|2022-01-18 16:16:10|2779.91|2779.91|2780.44|2780.44|2780.44|2780.44|2779.91|2779.91|0
1642522580000|2022-01-18 16:16:20|2780.58|2780.58|2780.7|2780.7|2780.7|2780.7|2780.58|2780.58|0
1642522590000|2022-01-18 16:16:30|2780.63|2780.63|2780.63|2780.63|2780.63|2780.63|2780.63|2780.63|0
1642522600000|2022-01-18 16:16:40|2780.91|2780.91|2780.65|2780.65|2780.91|2780.91|2780.65|2780.65|0
1642522610000|2022-01-18 16:16:50|2780.54|2780.54|2780.27|2780.27|2780.54|2780.54|2780.27|2780.27|0
1642522620000|2022-01-18 16:17:00|2780.48|2780.48|2780.48|2780.48|2780.48|2780.48|2780.48|2780.48|0
1642522630000|2022-01-18 16:17:10|2780.35|2780.35|2780.35|2780.35|2780.35|2780.35|2780.28|2780.28|0
1642522640000|2022-01-18 16:17:20|2780.42|2780.42|2780.27|2780.27|2780.42|2780.42|2780.01|2780.01|0
1642522650000|2022-01-18 16:17:30|2780.15|2780.15|2779.75|2779.75|2780.15|2780.15|2779.69|2779.69|0
1642522660000|2022-01-18 16:17:40|2779.68|2779.68|2779.52|2779.52|2779.68|2779.68|2779.52|2779.52|0
1642522670000|2022-01-18 16:17:50|2779.59|2779.59|2779.46|2779.46|2779.59|2779.59|2779.46|2779.46|0
1642522680000|2022-01-18 16:18:00|2779.54|2779.54|2779.93|2779.93|2779.93|2779.93|2779.46|2779.46|0
1642522690000|2022-01-18 16:18:10|2780.09|2780.09|2780.97|2780.97|2780.97|2780.97|2780.09|2780.09|0
1642522700000|2022-01-18 16:18:20|2780.7|2780.7|2780.7|2780.7|2780.7|2780.7|2780.7|2780.7|0
1642522710000|2022-01-18 16:18:30|2780.85|2780.85|2780.19|2780.19|2780.85|2780.85|2780.19|2780.19|0
1642522720000|2022-01-18 16:18:40|2780.26|2780.26|2780.65|2780.65|2780.65|2780.65|2780.26|2780.26|0
1642522740000|2022-01-18 16:19:00|2780.51|2780.51|2780.16|2780.16|2780.61|2780.61|2780|2780|0
1642522750000|2022-01-18 16:19:10|2780.29|2780.29|2780.62|2780.62|2780.67|2780.67|2780.29|2780.29|0
1642522760000|2022-01-18 16:19:20|2780.3|2780.3|2780.3|2780.3|2780.3|2780.3|2780.3|2780.3|0
1642522780000|2022-01-18 16:19:40|2780.14|2780.14|2780.14|2780.14|2780.14|2780.14|2780.14|2780.14|0
1642522790000|2022-01-18 16:19:50|2780.06|2780.06|2780.12|2780.12|2780.12|2780.12|2780.06|2780.06|0
1642522800000|2022-01-18 16:20:00|2779.91|2779.91|2780.01|2780.01|2780.22|2780.22|2779.91|2779.91|0
1642522810000|2022-01-18 16:20:10|2780.14|2780.14|2780.53|2780.53|2780.53|2780.53|2780.14|2780.14|0
1642522820000|2022-01-18 16:20:20|2780.41|2780.41|2780.28|2780.28|2780.41|2780.41|2780.24|2780.24|0
1642522840000|2022-01-18 16:20:40|2780.21|2780.21|2780.34|2780.34|2780.34|2780.34|2780.21|2780.21|0
1642522850000|2022-01-18 16:20:50|2780.03|2780.03|2780.18|2780.18|2780.18|2780.18|2780.03|2780.03|0
1642522860000|2022-01-18 16:21:00|2780.24|2780.24|2780.24|2780.24|2780.24|2780.24|2780.24|2780.24|0
1642522870000|2022-01-18 16:21:10|2780.3|2780.3|2780.3|2780.3|2780.3|2780.3|2780.3|2780.3|0
1642522880000|2022-01-18 16:21:20|2780.26|2780.26|2780.26|2780.26|2780.26|2780.26|2780.26|2780.26|0
1642522890000|2022-01-18 16:21:30|2779.95|2779.95|2779.95|2779.95|2779.95|2779.95|2779.95|2779.95|0
1642522900000|2022-01-18 16:21:40|2779.81|2779.81|2779.81|2779.81|2779.81|2779.81|2779.81|2779.81|0
1642522910000|2022-01-18 16:21:50|2779.85|2779.85|2779.85|2779.85|2779.85|2779.85|2779.85|2779.85|0
1642522920000|2022-01-18 16:22:00|2779.69|2779.69|2779.71|2779.71|2779.77|2779.77|2779.62|2779.62|0
1642522930000|2022-01-18 16:22:10|2779.6|2779.6|2779.6|2779.6|2779.6|2779.6|2779.6|2779.6|0
1642522940000|2022-01-18 16:22:20|2779.45|2779.45|2779.72|2779.72|2779.72|2779.72|2779.45|2779.45|0
1642522950000|2022-01-18 16:22:30|2779.87|2779.87|2780.16|2780.16|2780.16|2780.16|2779.87|2779.87|0
1642522960000|2022-01-18 16:22:40|2780.22|2780.22|2780.22|2780.22|2780.22|2780.22|2780.22|2780.22|0
1642522980000|2022-01-18 16:23:00|2780.06|2780.06|2780.17|2780.17|2780.17|2780.17|2779.9|2779.9|0
1642522990000|2022-01-18 16:23:10|2780.33|2780.33|2780.53|2780.53|2780.66|2780.66|2780.33|2780.33|0
1642523000000|2022-01-18 16:23:20|2780.41|2780.41|2780.41|2780.41|2780.41|2780.41|2780.41|2780.41|0
1642523010000|2022-01-18 16:23:30|2780.55|2780.55|2780.55|2780.55|2780.55|2780.55|2780.55|2780.55|0
1642523020000|2022-01-18 16:23:40|2780.68|2780.68|2780.6|2780.6|2780.68|2780.68|2780.54|2780.54|0
1642523030000|2022-01-18 16:23:50|2780.44|2780.44|2780.33|2780.33|2780.44|2780.44|2780.33|2780.33|0
1642523040000|2022-01-18 16:24:00|2780.2|2780.2|2780.33|2780.33|2780.33|2780.33|2780.14|2780.14|0
1642523070000|2022-01-18 16:24:30|2780.41|2780.41|2780.49|2780.49|2780.53|2780.53|2780.41|2780.41|0
1642523080000|2022-01-18 16:24:40|2780.37|2780.37|2780.3|2780.3|2780.38|2780.38|2780.24|2780.24|0
1642523090000|2022-01-18 16:24:50|2780.23|2780.23|2780.3|2780.3|2780.3|2780.3|2780.23|2780.23|0
1642523100000|2022-01-18 16:25:00|2780.41|2780.41|2780.22|2780.22|2780.41|2780.41|2780.01|2780.01|0
1642523110000|2022-01-18 16:25:10|2780.1|2780.1|2779.95|2779.95|2780.3|2780.3|2779.95|2779.95|0
1642523120000|2022-01-18 16:25:20|2779.83|2779.83|2779.2|2779.2|2779.96|2779.96|2779.2|2779.2|0
1642523130000|2022-01-18 16:25:30|2778.88|2778.88|2779.28|2779.28|2779.28|2779.28|2778.88|2778.88|0
1642523140000|2022-01-18 16:25:40|2778.97|2778.97|2778.73|2778.73|2778.97|2778.97|2778.73|2778.73|0
1642523150000|2022-01-18 16:25:50|2778.6|2778.6|2778.4|2778.4|2778.73|2778.73|2778.4|2778.4|0
1642523160000|2022-01-18 16:26:00|2778.37|2778.37|2778.58|2778.58|2778.58|2778.58|2778.34|2778.34|0
1642523170000|2022-01-18 16:26:10|2778.7|2778.7|2778.7|2778.7|2778.7|2778.7|2778.7|2778.7|0
1642523180000|2022-01-18 16:26:20|2778.93|2778.93|2779.24|2779.24|2779.24|2779.24|2778.89|2778.89|0
1642523190000|2022-01-18 16:26:30|2779.37|2779.37|2779.37|2779.37|2779.37|2779.37|2779.37|2779.37|0
1642523200000|2022-01-18 16:26:40|2779.24|2779.24|2779.24|2779.24|2779.24|2779.24|2779.18|2779.18|0
1642523210000|2022-01-18 16:26:50|2779.5|2779.5|2779.55|2779.55|2779.66|2779.66|2779.43|2779.43|0
1642523220000|2022-01-18 16:27:00|2779.4|2779.4|2779.2|2779.2|2779.4|2779.4|2779.2|2779.2|0
1642523230000|2022-01-18 16:27:10|2779.12|2779.12|2778.89|2778.89|2779.12|2779.12|2778.89|2778.89|0
1642523240000|2022-01-18 16:27:20|2778.49|2778.49|2778.42|2778.42|2778.49|2778.49|2778.42|2778.42|0
1642523250000|2022-01-18 16:27:30|2778.19|2778.19|2778.19|2778.19|2778.19|2778.19|2778.19|2778.19|0
1642523260000|2022-01-18 16:27:40|2778.06|2778.06|2777.92|2777.92|2778.06|2778.06|2777.92|2777.92|0
1642523270000|2022-01-18 16:27:50|2778.14|2778.14|2778.37|2778.37|2778.37|2778.37|2778.14|2778.14|0
1642523280000|2022-01-18 16:28:00|2778.24|2778.24|2778.63|2778.63|2778.63|2778.63|2778.24|2778.24|0
1642523290000|2022-01-18 16:28:10|2778.67|2778.67|2778.96|2778.96|2778.96|2778.96|2778.67|2778.67|0
1642523300000|2022-01-18 16:28:20|2778.88|2778.88|2778.84|2778.84|2778.88|2778.88|2778.73|2778.73|0
1642523310000|2022-01-18 16:28:30|2778.97|2778.97|2779.07|2779.07|2779.12|2779.12|2778.97|2778.97|0
1642523320000|2022-01-18 16:28:40|2779.01|2779.01|2779.15|2779.15|2779.15|2779.15|2779.01|2779.01|0
1642523330000|2022-01-18 16:28:50|2779.27|2779.27|2779.14|2779.14|2779.27|2779.27|2779.14|2779.14|0
1642523340000|2022-01-18 16:29:00|2779.01|2779.01|2779.44|2779.44|2779.7|2779.7|2778.9|2778.9|0
1642523350000|2022-01-18 16:29:10|2779.28|2779.28|2779.24|2779.24|2779.28|2779.28|2779.03|2779.03|0
1642523360000|2022-01-18 16:29:20|2779.46|2779.46|2779.2|2779.2|2779.46|2779.46|2779.2|2779.2|0
1642523370000|2022-01-18 16:29:30|2779.18|2779.18|2779.17|2779.17|2779.49|2779.49|2779.17|2779.17|0
1642523380000|2022-01-18 16:29:40|2779.13|2779.13|2778.77|2778.77|2779.13|2779.13|2778.77|2778.77|0
1642523390000|2022-01-18 16:29:50|2778.91|2778.91|2778.97|2778.97|2778.97|2778.97|2778.84|2778.84|0
1642580100000|2022-01-19 08:15:00|2804.19|2804.19|2805.64|2805.64|2805.71|2805.71|2804.19|2804.19|0
1642580110000|2022-01-19 08:15:10|2805.88|2805.88|2806.37|2806.37|2806.37|2806.37|2805.76|2805.76|0
1642580120000|2022-01-19 08:15:20|2806.32|2806.32|2806.07|2806.07|2806.62|2806.62|2806.07|2806.07|0
1642580130000|2022-01-19 08:15:30|2805.94|2805.94|2806.68|2806.68|2806.81|2806.81|2805.94|2805.94|0
1642580140000|2022-01-19 08:15:40|2806.82|2806.82|2806.73|2806.73|2806.82|2806.82|2806.5|2806.5|0
1642580150000|2022-01-19 08:15:50|2806.87|2806.87|2807.89|2807.89|2808.05|2808.05|2806.87|2806.87|0
1642580160000|2022-01-19 08:16:00|2808.2|2808.2|2807.96|2807.96|2808.44|2808.44|2807.92|2807.92|0
1642580170000|2022-01-19 08:16:10|2807.48|2807.48|2808|2808|2808|2808|2807.36|2807.36|0
1642580180000|2022-01-19 08:16:20|2808.2|2808.2|2808.76|2808.76|2808.94|2808.94|2808.2|2808.2|0
1642580190000|2022-01-19 08:16:30|2808.89|2808.89|2809.77|2809.77|2809.77|2809.77|2808.46|2808.46|0
1642580200000|2022-01-19 08:16:40|2809.45|2809.45|2808.46|2808.46|2809.45|2809.45|2808.39|2808.39|0
1642580210000|2022-01-19 08:16:50|2808.15|2808.15|2808.02|2808.02|2808.15|2808.15|2807.89|2807.89|0
1642580220000|2022-01-19 08:17:00|2808.22|2808.22|2808.22|2808.22|2808.22|2808.22|2808.22|2808.22|0
1642580230000|2022-01-19 08:17:10|2808.06|2808.06|2807.59|2807.59|2808.06|2808.06|2807.59|2807.59|0
1642580240000|2022-01-19 08:17:20|2807.81|2807.81|2807.35|2807.35|2807.81|2807.81|2807.35|2807.35|0
1642580250000|2022-01-19 08:17:30|2807.46|2807.46|2807.46|2807.46|2807.46|2807.46|2807.46|2807.46|0
1642580260000|2022-01-19 08:17:40|2807.65|2807.65|2807.65|2807.65|2807.65|2807.65|2807.65|2807.65|0
1642580270000|2022-01-19 08:17:50|2807.82|2807.82|2807.5|2807.5|2807.82|2807.82|2807.5|2807.5|0
1642580280000|2022-01-19 08:18:00|2807.82|2807.82|2807.83|2807.83|2807.83|2807.83|2807.37|2807.37|0
1642580290000|2022-01-19 08:18:10|2808.17|2808.17|2808.38|2808.38|2808.55|2808.55|2808.17|2808.17|0
1642580300000|2022-01-19 08:18:20|2808.82|2808.82|2809.5|2809.5|2809.5|2809.5|2808.82|2808.82|0
1642580310000|2022-01-19 08:18:30|2809.06|2809.06|2809.31|2809.31|2809.31|2809.31|2808.95|2808.95|0
1642580320000|2022-01-19 08:18:40|2809.18|2809.18|2809.38|2809.38|2809.38|2809.38|2809.18|2809.18|0
1642580330000|2022-01-19 08:18:50|2809.49|2809.49|2809.84|2809.84|2809.84|2809.84|2809.49|2809.49|0
1642580340000|2022-01-19 08:19:00|2809.92|2809.92|2810.08|2810.08|2810.08|2810.08|2809.92|2809.92|0
1642580350000|2022-01-19 08:19:10|2810.2|2810.2|2810.12|2810.12|2810.24|2810.24|2810.05|2810.05|0
1642580360000|2022-01-19 08:19:20|2810.24|2810.24|2810.25|2810.25|2810.37|2810.37|2810.08|2810.08|0
1642580370000|2022-01-19 08:19:30|2810.37|2810.37|2810.94|2810.94|2810.94|2810.94|2810.37|2810.37|0
1642580380000|2022-01-19 08:19:40|2810.71|2810.71|2810.72|2810.72|2810.72|2810.72|2810.59|2810.59|0
1642580390000|2022-01-19 08:19:50|2810.76|2810.76|2811.41|2811.41|2811.41|2811.41|2810.76|2810.76|0
1642580400000|2022-01-19 08:20:00|2811.66|2811.66|2811.41|2811.41|2811.66|2811.66|2811.34|2811.34|0
1642580410000|2022-01-19 08:20:10|2811.81|2811.81|2811.52|2811.52|2811.81|2811.81|2811.4|2811.4|0
1642580420000|2022-01-19 08:20:20|2811.38|2811.38|2811.58|2811.58|2811.58|2811.58|2811.38|2811.38|0
1642580430000|2022-01-19 08:20:30|2811.43|2811.43|2811.51|2811.51|2811.63|2811.63|2810.65|2810.65|0
1642580440000|2022-01-19 08:20:40|2811.62|2811.62|2812|2812|2812|2812|2811.62|2811.62|0
1642580450000|2022-01-19 08:20:50|2811.88|2811.88|2811.39|2811.39|2811.88|2811.88|2811.27|2811.27|0
1642580460000|2022-01-19 08:21:00|2811.88|2811.88|2811.8|2811.8|2811.88|2811.88|2811.39|2811.39|0
1642580470000|2022-01-19 08:21:10|2811.55|2811.55|2812.49|2812.49|2812.53|2812.53|2811.53|2811.53|0
1642580480000|2022-01-19 08:21:20|2812.8|2812.8|2812.49|2812.49|2812.88|2812.88|2812.17|2812.17|0
1642580490000|2022-01-19 08:21:30|2812.61|2812.61|2812.62|2812.62|2812.62|2812.62|2812.46|2812.46|0
1642580500000|2022-01-19 08:21:40|2812.5|2812.5|2812.15|2812.15|2812.5|2812.5|2812.15|2812.15|0
1642580510000|2022-01-19 08:21:50|2811.95|2811.95|2811.76|2811.76|2811.95|2811.95|2811.76|2811.76|0
1642580520000|2022-01-19 08:22:00|2811.79|2811.79|2810.6|2810.6|2811.99|2811.99|2810.29|2810.29|0
1642580530000|2022-01-19 08:22:10|2810.85|2810.85|2811.85|2811.85|2811.85|2811.85|2810.85|2810.85|0
1642580540000|2022-01-19 08:22:20|2811.97|2811.97|2812.4|2812.4|2812.55|2812.55|2811.97|2811.97|0
1642580550000|2022-01-19 08:22:30|2812.52|2812.52|2812.75|2812.75|2812.75|2812.75|2812.32|2812.32|0
1642580560000|2022-01-19 08:22:40|2813|2813|2812.88|2812.88|2813|2813|2812.76|2812.76|0
1642580570000|2022-01-19 08:22:50|2813.35|2813.35|2813.46|2813.46|2813.46|2813.46|2813.35|2813.35|0
1642580580000|2022-01-19 08:23:00|2813.57|2813.57|2813.72|2813.72|2813.72|2813.72|2813.57|2813.57|0
1642580590000|2022-01-19 08:23:10|2813.84|2813.84|2814.41|2814.41|2814.41|2814.41|2813.84|2813.84|0
1642580600000|2022-01-19 08:23:20|2814.87|2814.87|2815.19|2815.19|2815.19|2815.19|2814.87|2814.87|0
1642580610000|2022-01-19 08:23:30|2815.25|2815.25|2814.77|2814.77|2815.25|2815.25|2814.77|2814.77|0
1642580620000|2022-01-19 08:23:40|2814.69|2814.69|2814.44|2814.44|2814.69|2814.69|2814.44|2814.44|0
1642580630000|2022-01-19 08:23:50|2814.24|2814.24|2813.81|2813.81|2814.24|2814.24|2813.81|2813.81|0
1642580640000|2022-01-19 08:24:00|2813.93|2813.93|2814.57|2814.57|2814.57|2814.57|2813.81|2813.81|0
1642580650000|2022-01-19 08:24:10|2814.72|2814.72|2815.21|2815.21|2815.34|2815.34|2814.72|2814.72|0
1642580660000|2022-01-19 08:24:20|2815.13|2815.13|2815.92|2815.92|2815.92|2815.92|2814.58|2814.58|0
1642580670000|2022-01-19 08:24:30|2815.6|2815.6|2815.87|2815.87|2815.87|2815.87|2815.6|2815.6|0
1642580680000|2022-01-19 08:24:40|2816.26|2816.26|2816.49|2816.49|2816.49|2816.49|2816.26|2816.26|0
1642580690000|2022-01-19 08:24:50|2816.57|2816.57|2816.81|2816.81|2816.81|2816.81|2816.57|2816.57|0
1642580700000|2022-01-19 08:25:00|2817.47|2817.47|2817.84|2817.84|2818.28|2818.28|2817.34|2817.34|0
1642580710000|2022-01-19 08:25:10|2817.62|2817.62|2818.18|2818.18|2818.44|2818.44|2817.31|2817.31|0
1642580720000|2022-01-19 08:25:20|2818.06|2818.06|2818.42|2818.42|2818.42|2818.42|2817.39|2817.39|0
1642580730000|2022-01-19 08:25:30|2818.5|2818.5|2820.25|2820.25|2820.25|2820.25|2818.3|2818.3|0
1642580740000|2022-01-19 08:25:40|2820.37|2820.37|2821.27|2821.27|2821.27|2821.27|2820.37|2820.37|0
1642580750000|2022-01-19 08:25:50|2821.48|2821.48|2821.45|2821.45|2821.72|2821.72|2821.22|2821.22|0
1642580760000|2022-01-19 08:26:00|2821.38|2821.38|2820.95|2820.95|2821.38|2821.38|2820.42|2820.42|0
1642580770000|2022-01-19 08:26:10|2821.35|2821.35|2820.78|2820.78|2821.35|2821.35|2820.78|2820.78|0
1642580780000|2022-01-19 08:26:20|2820.9|2820.9|2820.64|2820.64|2821.02|2821.02|2820.5|2820.5|0
1642580790000|2022-01-19 08:26:30|2820.52|2820.52|2819.36|2819.36|2820.58|2820.58|2819.36|2819.36|0
1642580800000|2022-01-19 08:26:40|2819.5|2819.5|2819.72|2819.72|2819.72|2819.72|2819.5|2819.5|0
1642580810000|2022-01-19 08:26:50|2819.15|2819.15|2818.76|2818.76|2819.21|2819.21|2818.76|2818.76|0
1642580820000|2022-01-19 08:27:00|2818.7|2818.7|2820.23|2820.23|2820.23|2820.23|2818.7|2818.7|0
1642580830000|2022-01-19 08:27:10|2820.37|2820.37|2821.18|2821.18|2821.42|2821.42|2820.37|2820.37|0
1642580840000|2022-01-19 08:27:20|2821.29|2821.29|2821.34|2821.34|2821.34|2821.34|2820.97|2820.97|0
1642580850000|2022-01-19 08:27:30|2821.23|2821.23|2821.77|2821.77|2821.83|2821.83|2821.23|2821.23|0
1642580860000|2022-01-19 08:27:40|2822|2822|2822.27|2822.27|2822.59|2822.59|2822|2822|0
1642580870000|2022-01-19 08:27:50|2822.34|2822.34|2822.1|2822.1|2822.34|2822.34|2821.99|2821.99|0
1642580880000|2022-01-19 08:28:00|2822.29|2822.29|2822.03|2822.03|2822.29|2822.29|2822.03|2822.03|0
1642580890000|2022-01-19 08:28:10|2822.67|2822.67|2822.64|2822.64|2822.67|2822.67|2822.52|2822.52|0
1642580900000|2022-01-19 08:28:20|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|0
1642580910000|2022-01-19 08:28:30|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|0
1642580920000|2022-01-19 08:28:40|2822.7|2822.7|2823.6|2823.6|2823.6|2823.6|2822.7|2822.7|0
1642580930000|2022-01-19 08:28:50|2823.47|2823.47|2823.35|2823.35|2823.47|2823.47|2823.35|2823.35|0
1642580940000|2022-01-19 08:29:00|2823.22|2823.22|2823.35|2823.35|2823.43|2823.43|2823.22|2823.22|0
1642580960000|2022-01-19 08:29:20|2823.06|2823.06|2823.47|2823.47|2823.47|2823.47|2822.93|2822.93|0
1642580970000|2022-01-19 08:29:30|2822.99|2822.99|2821.54|2821.54|2822.99|2822.99|2821.54|2821.54|0
1642580980000|2022-01-19 08:29:40|2821.66|2821.66|2821.4|2821.4|2821.66|2821.66|2821.34|2821.34|0
1642580990000|2022-01-19 08:29:50|2821.45|2821.45|2821.21|2821.21|2821.45|2821.45|2821.21|2821.21|0
1642581000000|2022-01-19 08:30:00|2820.93|2820.93|2820.98|2820.98|2820.98|2820.98|2820.81|2820.81|0
1642581010000|2022-01-19 08:30:10|2821.93|2821.93|2822.04|2822.04|2822.04|2822.04|2821.8|2821.8|0
1642581020000|2022-01-19 08:30:20|2821.8|2821.8|2822.4|2822.4|2822.4|2822.4|2821.68|2821.68|0
1642581030000|2022-01-19 08:30:30|2822.28|2822.28|2821.73|2821.73|2822.51|2822.51|2821.73|2821.73|0
1642581040000|2022-01-19 08:30:40|2821.58|2821.58|2821.35|2821.35|2821.58|2821.58|2821.31|2821.31|0
1642581050000|2022-01-19 08:30:50|2821.39|2821.39|2820.69|2820.69|2821.52|2821.52|2820.69|2820.69|0
1642581060000|2022-01-19 08:31:00|2820.62|2820.62|2820.1|2820.1|2821.01|2821.01|2820.1|2820.1|0
1642581070000|2022-01-19 08:31:10|2820.23|2820.23|2819.97|2819.97|2820.23|2820.23|2819.97|2819.97|0
1642581080000|2022-01-19 08:31:20|2820.24|2820.24|2820.31|2820.31|2820.31|2820.31|2820.17|2820.17|0
1642581090000|2022-01-19 08:31:30|2820.08|2820.08|2820.01|2820.01|2820.08|2820.08|2820.01|2820.01|0
1642581100000|2022-01-19 08:31:40|2820.32|2820.32|2820.32|2820.32|2820.32|2820.32|2820.32|2820.32|0
1642581110000|2022-01-19 08:31:50|2820.45|2820.45|2820.5|2820.5|2820.5|2820.5|2820.45|2820.45|0
1642581120000|2022-01-19 08:32:00|2820.43|2820.43|2820.14|2820.14|2820.43|2820.43|2820.06|2820.06|0
1642581130000|2022-01-19 08:32:10|2820.32|2820.32|2820.19|2820.19|2820.47|2820.47|2820.19|2820.19|0
1642581140000|2022-01-19 08:32:20|2820.46|2820.46|2820.46|2820.46|2820.46|2820.46|2820.46|2820.46|0
1642581170000|2022-01-19 08:32:50|2820.62|2820.62|2820.69|2820.69|2820.69|2820.69|2820.55|2820.55|0
1642581180000|2022-01-19 08:33:00|2820.92|2820.92|2821.37|2821.37|2821.37|2821.37|2820.81|2820.81|0
1642581190000|2022-01-19 08:33:10|2821.44|2821.44|2821.6|2821.6|2821.6|2821.6|2821.37|2821.37|0
1642581200000|2022-01-19 08:33:20|2821.68|2821.68|2822.16|2822.16|2822.16|2822.16|2821.68|2821.68|0
1642581220000|2022-01-19 08:33:40|2822.53|2822.53|2822.74|2822.74|2822.74|2822.74|2822.53|2822.53|0
1642581230000|2022-01-19 08:33:50|2822.67|2822.67|2822.65|2822.65|2822.8|2822.8|2822.65|2822.65|0
1642581240000|2022-01-19 08:34:00|2822.96|2822.96|2823.21|2823.21|2823.21|2823.21|2822.96|2822.96|0
1642581250000|2022-01-19 08:34:10|2823.31|2823.31|2823.42|2823.42|2823.42|2823.42|2823.31|2823.31|0
1642581260000|2022-01-19 08:34:20|2823.26|2823.26|2823.26|2823.26|2823.26|2823.26|2823.26|2823.26|0
1642581270000|2022-01-19 08:34:30|2823.4|2823.4|2823.77|2823.77|2823.77|2823.77|2823.4|2823.4|0
1642581280000|2022-01-19 08:34:40|2823.63|2823.63|2824.31|2824.31|2824.31|2824.31|2823.63|2823.63|0
1642581290000|2022-01-19 08:34:50|2824.53|2824.53|2824.5|2824.5|2824.66|2824.66|2824.44|2824.44|0
1642581300000|2022-01-19 08:35:00|2824.24|2824.24|2824.24|2824.24|2824.48|2824.48|2824.24|2824.24|0
1642581310000|2022-01-19 08:35:10|2824.36|2824.36|2824.47|2824.47|2824.47|2824.47|2824.36|2824.36|0
1642581320000|2022-01-19 08:35:20|2824.35|2824.35|2824.51|2824.51|2824.51|2824.51|2824.35|2824.35|0
1642581330000|2022-01-19 08:35:30|2824.92|2824.92|2824.92|2824.92|2824.92|2824.92|2824.92|2824.92|0
1642581340000|2022-01-19 08:35:40|2825.04|2825.04|2825.17|2825.17|2825.17|2825.17|2824.98|2824.98|0
1642581350000|2022-01-19 08:35:50|2825.41|2825.41|2825.74|2825.74|2825.92|2825.92|2825.41|2825.41|0
1642581360000|2022-01-19 08:36:00|2826.13|2826.13|2826.81|2826.81|2826.81|2826.81|2825.89|2825.89|0
1642581370000|2022-01-19 08:36:10|2826.74|2826.74|2827.57|2827.57|2827.57|2827.57|2826.69|2826.69|0
1642581380000|2022-01-19 08:36:20|2827.82|2827.82|2827.89|2827.89|2827.95|2827.95|2827.82|2827.82|0
1642581390000|2022-01-19 08:36:30|2827.76|2827.76|2828.11|2828.11|2828.11|2828.11|2827.76|2827.76|0
1642581400000|2022-01-19 08:36:40|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|0
1642581410000|2022-01-19 08:36:50|2828.29|2828.29|2828.42|2828.42|2828.42|2828.42|2828.29|2828.29|0
1642581420000|2022-01-19 08:37:00|2827.93|2827.93|2827.69|2827.69|2827.93|2827.93|2827.69|2827.69|0
1642581430000|2022-01-19 08:37:10|2828|2828|2828.15|2828.15|2828.19|2828.19|2827.85|2827.85|0
1642581440000|2022-01-19 08:37:20|2828.32|2828.32|2828.16|2828.16|2828.32|2828.32|2828.16|2828.16|0
1642581470000|2022-01-19 08:37:50|2828.09|2828.09|2828.09|2828.09|2828.09|2828.09|2828.09|2828.09|0
1642581480000|2022-01-19 08:38:00|2828.23|2828.23|2826.84|2826.84|2828.23|2828.23|2826.84|2826.84|0
1642581490000|2022-01-19 08:38:10|2826.96|2826.96|2825.38|2825.38|2826.96|2826.96|2825.38|2825.38|0
1642581500000|2022-01-19 08:38:20|2825.06|2825.06|2825.03|2825.03|2825.06|2825.06|2824.83|2824.83|0
1642581510000|2022-01-19 08:38:30|2824.95|2824.95|2824.98|2824.98|2824.98|2824.98|2824.79|2824.79|0
1642581520000|2022-01-19 08:38:40|2824.85|2824.85|2824.06|2824.06|2824.85|2824.85|2824.06|2824.06|0
1642581530000|2022-01-19 08:38:50|2823.96|2823.96|2824.01|2824.01|2824.01|2824.01|2823.96|2823.96|0
1642581540000|2022-01-19 08:39:00|2824.13|2824.13|2824.05|2824.05|2824.13|2824.13|2824.05|2824.05|0
1642581550000|2022-01-19 08:39:10|2823.93|2823.93|2823.81|2823.81|2823.93|2823.93|2823.81|2823.81|0
1642581560000|2022-01-19 08:39:20|2823.68|2823.68|2824.24|2824.24|2824.28|2824.28|2823.6|2823.6|0
1642581570000|2022-01-19 08:39:30|2823.87|2823.87|2824.12|2824.12|2824.12|2824.12|2823.87|2823.87|0
1642581580000|2022-01-19 08:39:40|2824.35|2824.35|2824.15|2824.15|2824.62|2824.62|2824.15|2824.15|0
1642581590000|2022-01-19 08:39:50|2823.92|2823.92|2823.77|2823.77|2823.92|2823.92|2823.77|2823.77|0
1642581600000|2022-01-19 08:40:00|2823.63|2823.63|2823.63|2823.63|2823.63|2823.63|2823.63|2823.63|0
1642581610000|2022-01-19 08:40:10|2823.52|2823.52|2823.63|2823.63|2823.63|2823.63|2823.52|2823.52|0
1642581620000|2022-01-19 08:40:20|2823.69|2823.69|2823.23|2823.23|2823.69|2823.69|2823.13|2823.13|0
1642581630000|2022-01-19 08:40:30|2822.98|2822.98|2823.21|2823.21|2823.21|2823.21|2822.98|2822.98|0
1642581640000|2022-01-19 08:40:40|2823.28|2823.28|2823.13|2823.13|2823.28|2823.28|2823.13|2823.13|0
1642581650000|2022-01-19 08:40:50|2823.25|2823.25|2823.1|2823.1|2823.25|2823.25|2823.1|2823.1|0
1642581660000|2022-01-19 08:41:00|2823.36|2823.36|2823.27|2823.27|2823.36|2823.36|2823.08|2823.08|0
1642581670000|2022-01-19 08:41:10|2823.35|2823.35|2823.65|2823.65|2823.65|2823.65|2823.35|2823.35|0
1642581680000|2022-01-19 08:41:20|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|0
1642581690000|2022-01-19 08:41:30|2823.32|2823.32|2823.61|2823.61|2823.72|2823.72|2823.32|2823.32|0
1642581700000|2022-01-19 08:41:40|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|0
1642581710000|2022-01-19 08:41:50|2823.55|2823.55|2823.42|2823.42|2823.55|2823.55|2823.42|2823.42|0
1642581720000|2022-01-19 08:42:00|2823.21|2823.21|2823.2|2823.2|2823.21|2823.21|2823.13|2823.13|0
1642581730000|2022-01-19 08:42:10|2823.13|2823.13|2822.81|2822.81|2823.13|2823.13|2822.81|2822.81|0
1642581740000|2022-01-19 08:42:20|2822.88|2822.88|2824.27|2824.27|2824.27|2824.27|2822.81|2822.81|0
1642581750000|2022-01-19 08:42:30|2824.55|2824.55|2825.34|2825.34|2825.34|2825.34|2824.55|2824.55|0
1642581760000|2022-01-19 08:42:40|2825.41|2825.41|2824.87|2824.87|2825.51|2825.51|2824.87|2824.87|0
1642581770000|2022-01-19 08:42:50|2825.35|2825.35|2825.57|2825.57|2825.71|2825.71|2825.35|2825.35|0
1642581780000|2022-01-19 08:43:00|2825.65|2825.65|2824.54|2824.54|2825.65|2825.65|2824.54|2824.54|0
1642581790000|2022-01-19 08:43:10|2824.23|2824.23|2823.89|2823.89|2824.31|2824.31|2823.89|2823.89|0
1642581800000|2022-01-19 08:43:20|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|0
1642581810000|2022-01-19 08:43:30|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|0
1642581820000|2022-01-19 08:43:40|2824|2824|2823.88|2823.88|2824|2824|2823.88|2823.88|0
1642581830000|2022-01-19 08:43:50|2824.1|2824.1|2823.62|2823.62|2824.1|2824.1|2823.62|2823.62|0
1642581840000|2022-01-19 08:44:00|2823.56|2823.56|2823.33|2823.33|2823.99|2823.99|2823.31|2823.31|0
1642581850000|2022-01-19 08:44:10|2823.44|2823.44|2823.45|2823.45|2823.45|2823.45|2823.33|2823.33|0
1642581860000|2022-01-19 08:44:20|2823.61|2823.61|2823.48|2823.48|2823.61|2823.61|2823.48|2823.48|0
1642581870000|2022-01-19 08:44:30|2823.17|2823.17|2822.69|2822.69|2823.17|2823.17|2822.69|2822.69|0
1642581880000|2022-01-19 08:44:40|2822.84|2822.84|2822.31|2822.31|2822.84|2822.84|2822.29|2822.29|0
1642581900000|2022-01-19 08:45:00|2822.07|2822.07|2822.28|2822.28|2822.28|2822.28|2821.71|2821.71|0
1642581910000|2022-01-19 08:45:10|2821.91|2821.91|2821.47|2821.47|2821.91|2821.91|2821.47|2821.47|0
1642581920000|2022-01-19 08:45:20|2821.35|2821.35|2821.49|2821.49|2821.64|2821.64|2821.31|2821.31|0
1642581930000|2022-01-19 08:45:30|2821.84|2821.84|2822.23|2822.23|2822.32|2822.32|2821.84|2821.84|0
1642581940000|2022-01-19 08:45:40|2822.45|2822.45|2822.75|2822.75|2822.75|2822.75|2822.45|2822.45|0
1642581950000|2022-01-19 08:45:50|2823|2823|2823.09|2823.09|2823.23|2823.23|2823|2823|0
1642581960000|2022-01-19 08:46:00|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|0
1642581970000|2022-01-19 08:46:10|2823.16|2823.16|2823.32|2823.32|2823.4|2823.4|2823.16|2823.16|0
1642581980000|2022-01-19 08:46:20|2823.48|2823.48|2823.61|2823.61|2823.95|2823.95|2823.46|2823.46|0
1642581990000|2022-01-19 08:46:30|2823.46|2823.46|2823.09|2823.09|2823.46|2823.46|2823.09|2823.09|0
1642582000000|2022-01-19 08:46:40|2823.15|2823.15|2823.26|2823.26|2823.26|2823.26|2823.15|2823.15|0
1642582010000|2022-01-19 08:46:50|2823.11|2823.11|2822.99|2822.99|2823.11|2823.11|2822.75|2822.75|0
1642582020000|2022-01-19 08:47:00|2822.83|2822.83|2824.97|2824.97|2824.97|2824.97|2822.83|2822.83|0
1642582030000|2022-01-19 08:47:10|2824.9|2824.9|2825.28|2825.28|2825.36|2825.36|2824.9|2824.9|0
1642582040000|2022-01-19 08:47:20|2825.21|2825.21|2825.46|2825.46|2825.46|2825.46|2825.07|2825.07|0
1642582050000|2022-01-19 08:47:30|2825.35|2825.35|2825.03|2825.03|2825.46|2825.46|2825.03|2825.03|0
1642582060000|2022-01-19 08:47:40|2824.91|2824.91|2824.37|2824.37|2824.95|2824.95|2824.37|2824.37|0
1642582070000|2022-01-19 08:47:50|2824.12|2824.12|2823.8|2823.8|2824.44|2824.44|2823.68|2823.68|0
1642582080000|2022-01-19 08:48:00|2823.87|2823.87|2824.25|2824.25|2824.25|2824.25|2823.87|2823.87|0
1642582090000|2022-01-19 08:48:10|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|0
1642582110000|2022-01-19 08:48:30|2824.55|2824.55|2824.55|2824.55|2824.55|2824.55|2824.55|2824.55|0
1642582130000|2022-01-19 08:48:50|2824.83|2824.83|2824.68|2824.68|2824.83|2824.83|2824.68|2824.68|0
1642582140000|2022-01-19 08:49:00|2824.81|2824.81|2824.09|2824.09|2824.81|2824.81|2823.93|2823.93|0
1642582150000|2022-01-19 08:49:10|2824.23|2824.23|2824.28|2824.28|2824.53|2824.53|2824.23|2824.23|0
1642582160000|2022-01-19 08:49:20|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|0
1642582170000|2022-01-19 08:49:30|2823.76|2823.76|2823.44|2823.44|2823.76|2823.76|2823.44|2823.44|0
1642582180000|2022-01-19 08:49:40|2823.69|2823.69|2823.07|2823.07|2823.69|2823.69|2823.07|2823.07|0
1642582190000|2022-01-19 08:49:50|2822.79|2822.79|2823|2823|2823|2823|2822.63|2822.63|0
1642582200000|2022-01-19 08:50:00|2822.87|2822.87|2822.7|2822.7|2822.87|2822.87|2822.19|2822.19|0
1642582210000|2022-01-19 08:50:10|2822.82|2822.82|2822.76|2822.76|2822.82|2822.82|2822.76|2822.76|0
1642582220000|2022-01-19 08:50:20|2822.9|2822.9|2822.9|2822.9|2823.01|2823.01|2822.9|2822.9|0
1642582230000|2022-01-19 08:50:30|2823.01|2823.01|2822.81|2822.81|2823.01|2823.01|2822.81|2822.81|0
1642582240000|2022-01-19 08:50:40|2822.57|2822.57|2822.82|2822.82|2822.82|2822.82|2822.57|2822.57|0
1642582250000|2022-01-19 08:50:50|2822.69|2822.69|2822.55|2822.55|2822.69|2822.69|2822.55|2822.55|0
1642582270000|2022-01-19 08:51:10|2822.48|2822.48|2822.68|2822.68|2822.8|2822.8|2822.48|2822.48|0
1642582280000|2022-01-19 08:51:20|2822.75|2822.75|2822.39|2822.39|2822.85|2822.85|2822.39|2822.39|0
1642582290000|2022-01-19 08:51:30|2822.52|2822.52|2824.03|2824.03|2824.03|2824.03|2822.52|2822.52|0
1642582300000|2022-01-19 08:51:40|2824.29|2824.29|2824.33|2824.33|2824.41|2824.41|2824.29|2824.29|0
1642582310000|2022-01-19 08:51:50|2824.41|2824.41|2824.53|2824.53|2824.61|2824.61|2824.33|2824.33|0
1642582320000|2022-01-19 08:52:00|2824.47|2824.47|2824.23|2824.23|2824.72|2824.72|2824.23|2824.23|0
1642582330000|2022-01-19 08:52:10|2824.1|2824.1|2823.74|2823.74|2824.1|2824.1|2823.74|2823.74|0
1642582340000|2022-01-19 08:52:20|2823.86|2823.86|2823.38|2823.38|2823.97|2823.97|2823.07|2823.07|0
1642582350000|2022-01-19 08:52:30|2823.44|2823.44|2823.52|2823.52|2823.52|2823.52|2823.44|2823.44|0
1642582360000|2022-01-19 08:52:40|2823.76|2823.76|2825.42|2825.42|2825.46|2825.46|2823.64|2823.64|0
1642582370000|2022-01-19 08:52:50|2825.26|2825.26|2824.37|2824.37|2825.43|2825.43|2824.37|2824.37|0
1642582380000|2022-01-19 08:53:00|2824.5|2824.5|2824.89|2824.89|2824.89|2824.89|2823.64|2823.64|0
1642582390000|2022-01-19 08:53:10|2824.82|2824.82|2824.7|2824.7|2824.82|2824.82|2824.7|2824.7|0
1642582400000|2022-01-19 08:53:20|2824.58|2824.58|2824.33|2824.33|2824.58|2824.58|2824.33|2824.33|0
1642582410000|2022-01-19 08:53:30|2824.46|2824.46|2824.09|2824.09|2824.46|2824.46|2823.85|2823.85|0
1642582420000|2022-01-19 08:53:40|2824.21|2824.21|2824.7|2824.7|2824.7|2824.7|2824.21|2824.21|0
1642582430000|2022-01-19 08:53:50|2824.08|2824.08|2824.7|2824.7|2824.7|2824.7|2824.08|2824.08|0
1642582440000|2022-01-19 08:54:00|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|0
1642582450000|2022-01-19 08:54:10|2825.31|2825.31|2826.53|2826.53|2826.53|2826.53|2825.31|2825.31|0
1642582460000|2022-01-19 08:54:20|2826.89|2826.89|2827.12|2827.12|2827.12|2827.12|2826.89|2826.89|0
1642582470000|2022-01-19 08:54:30|2827.28|2827.28|2827.44|2827.44|2827.44|2827.44|2827.28|2827.28|0
1642582480000|2022-01-19 08:54:40|2827.58|2827.58|2827.9|2827.9|2827.9|2827.9|2827.58|2827.58|0
1642582500000|2022-01-19 08:55:00|2828.04|2828.04|2827.94|2827.94|2828.04|2828.04|2827.82|2827.82|0
1642582510000|2022-01-19 08:55:10|2828.13|2828.13|2828.42|2828.42|2828.42|2828.42|2828.13|2828.13|0
1642582520000|2022-01-19 08:55:20|2828.1|2828.1|2827.91|2827.91|2828.1|2828.1|2827.91|2827.91|0
1642582530000|2022-01-19 08:55:30|2827.95|2827.95|2827.95|2827.95|2827.95|2827.95|2827.95|2827.95|0
1642582540000|2022-01-19 08:55:40|2828.06|2828.06|2828.06|2828.06|2828.06|2828.06|2828.06|2828.06|0
1642582550000|2022-01-19 08:55:50|2828.1|2828.1|2827.88|2827.88|2828.1|2828.1|2827.55|2827.55|0
1642582560000|2022-01-19 08:56:00|2827.62|2827.62|2827.36|2827.36|2827.62|2827.62|2827.36|2827.36|0
1642582580000|2022-01-19 08:56:20|2827.55|2827.55|2827.61|2827.61|2827.82|2827.82|2827.13|2827.13|0
1642582590000|2022-01-19 08:56:30|2827.53|2827.53|2827.29|2827.29|2827.53|2827.53|2827.29|2827.29|0
1642582600000|2022-01-19 08:56:40|2827.19|2827.19|2827.31|2827.31|2827.31|2827.31|2827.19|2827.19|0
1642582610000|2022-01-19 08:56:50|2827.2|2827.2|2826.87|2826.87|2827.2|2827.2|2826.87|2826.87|0
1642582620000|2022-01-19 08:57:00|2826.91|2826.91|2826.66|2826.66|2826.91|2826.91|2826.66|2826.66|0
1642582630000|2022-01-19 08:57:10|2826.74|2826.74|2826.61|2826.61|2826.74|2826.74|2826.61|2826.61|0
1642582640000|2022-01-19 08:57:20|2826.72|2826.72|2826.83|2826.83|2826.83|2826.83|2826.72|2826.72|0
1642582650000|2022-01-19 08:57:30|2826.67|2826.67|2826.67|2826.67|2826.67|2826.67|2826.67|2826.67|0
1642582660000|2022-01-19 08:57:40|2826.44|2826.44|2826.44|2826.44|2826.44|2826.44|2826.44|2826.44|0
1642582670000|2022-01-19 08:57:50|2826.28|2826.28|2826.6|2826.6|2826.6|2826.6|2826.21|2826.21|0
1642582680000|2022-01-19 08:58:00|2826.73|2826.73|2827.2|2827.2|2827.31|2827.31|2826.66|2826.66|0
1642582700000|2022-01-19 08:58:20|2827.46|2827.46|2828.54|2828.54|2828.54|2828.54|2827.46|2827.46|0
1642582710000|2022-01-19 08:58:30|2828.67|2828.67|2828.67|2828.67|2828.67|2828.67|2828.67|2828.67|0
1642582720000|2022-01-19 08:58:40|2828.55|2828.55|2828.93|2828.93|2828.93|2828.93|2828.55|2828.55|0
1642582730000|2022-01-19 08:58:50|2829.09|2829.09|2829.09|2829.09|2829.09|2829.09|2829.09|2829.09|0
1642582740000|2022-01-19 08:59:00|2828.96|2828.96|2828.71|2828.71|2828.96|2828.96|2828.71|2828.71|0
1642582760000|2022-01-19 08:59:20|2828.58|2828.58|2828.36|2828.36|2828.58|2828.58|2828.36|2828.36|0
1642582780000|2022-01-19 08:59:40|2828.24|2828.24|2828.24|2828.24|2828.24|2828.24|2828.24|2828.24|0
1642582790000|2022-01-19 08:59:50|2828.36|2828.36|2827.96|2827.96|2828.36|2828.36|2827.96|2827.96|0
1642582800000|2022-01-19 09:00:00|2827.84|2827.84|2827.57|2827.57|2827.84|2827.84|2827.57|2827.57|0
1642582810000|2022-01-19 09:00:10|2827.52|2827.52|2827.29|2827.29|2827.52|2827.52|2826.98|2826.98|0
1642582820000|2022-01-19 09:00:20|2827.22|2827.22|2827.19|2827.19|2827.22|2827.22|2826.95|2826.95|0
1642582830000|2022-01-19 09:00:30|2827.04|2827.04|2827.04|2827.04|2827.04|2827.04|2827.04|2827.04|0
1642582840000|2022-01-19 09:00:40|2826.88|2826.88|2826.78|2826.78|2826.88|2826.88|2826.53|2826.53|0
1642582850000|2022-01-19 09:00:50|2826.9|2826.9|2826.75|2826.75|2826.96|2826.96|2826.75|2826.75|0
1642582860000|2022-01-19 09:01:00|2826.62|2826.62|2826.62|2826.62|2826.76|2826.76|2826.62|2826.62|0
1642582870000|2022-01-19 09:01:10|2826.39|2826.39|2826.52|2826.52|2826.52|2826.52|2826.39|2826.39|0
1642582890000|2022-01-19 09:01:30|2826.73|2826.73|2826.85|2826.85|2826.85|2826.85|2826.73|2826.73|0
1642582900000|2022-01-19 09:01:40|2826.97|2826.97|2826.97|2826.97|2826.97|2826.97|2826.85|2826.85|0
1642582910000|2022-01-19 09:01:50|2826.73|2826.73|2826.53|2826.53|2826.85|2826.85|2826.49|2826.49|0
1642582920000|2022-01-19 09:02:00|2825.99|2825.99|2825.99|2825.99|2825.99|2825.99|2825.99|2825.99|0
1642582930000|2022-01-19 09:02:10|2825.14|2825.14|2824.92|2824.92|2825.14|2825.14|2824.92|2824.92|0
1642582940000|2022-01-19 09:02:20|2825.29|2825.29|2825.29|2825.29|2825.29|2825.29|2824.92|2824.92|0
1642582950000|2022-01-19 09:02:30|2825.06|2825.06|2825.13|2825.13|2825.25|2825.25|2824.93|2824.93|0
1642582960000|2022-01-19 09:02:40|2825.26|2825.26|2825.26|2825.26|2825.26|2825.26|2825.26|2825.26|0
1642582970000|2022-01-19 09:02:50|2825.39|2825.39|2825.26|2825.26|2825.39|2825.39|2825.26|2825.26|0
1642582980000|2022-01-19 09:03:00|2825.58|2825.58|2826.23|2826.23|2826.39|2826.39|2825.58|2825.58|0
1642582990000|2022-01-19 09:03:10|2826.19|2826.19|2826.11|2826.11|2826.19|2826.19|2826.11|2826.11|0
1642583000000|2022-01-19 09:03:20|2826.36|2826.36|2826.64|2826.64|2826.64|2826.64|2826.36|2826.36|0
1642583010000|2022-01-19 09:03:30|2827|2827|2826.89|2826.89|2827|2827|2826.89|2826.89|0
1642583020000|2022-01-19 09:03:40|2827.14|2827.14|2827.01|2827.01|2827.14|2827.14|2827.01|2827.01|0
1642583030000|2022-01-19 09:03:50|2827.13|2827.13|2826.88|2826.88|2827.13|2827.13|2826.88|2826.88|0
1642583040000|2022-01-19 09:04:00|2827.09|2827.09|2827.24|2827.24|2827.24|2827.24|2827.09|2827.09|0
1642583060000|2022-01-19 09:04:20|2827.51|2827.51|2827.72|2827.72|2827.72|2827.72|2827.51|2827.51|0
1642583070000|2022-01-19 09:04:30|2827.83|2827.83|2827.84|2827.84|2827.91|2827.91|2827.76|2827.76|0
1642583080000|2022-01-19 09:04:40|2828.38|2828.38|2828.38|2828.38|2828.38|2828.38|2828.38|2828.38|0
1642583090000|2022-01-19 09:04:50|2828.6|2828.6|2828.85|2828.85|2828.85|2828.85|2828.6|2828.6|0
1642583100000|2022-01-19 09:05:00|2828.97|2828.97|2829.47|2829.47|2829.47|2829.47|2828.78|2828.78|0
1642583110000|2022-01-19 09:05:10|2829.59|2829.59|2829.08|2829.08|2829.59|2829.59|2829.08|2829.08|0
1642583120000|2022-01-19 09:05:20|2828.88|2828.88|2828.83|2828.83|2828.88|2828.88|2828.76|2828.76|0
1642583140000|2022-01-19 09:05:40|2829.05|2829.05|2828.94|2828.94|2829.05|2829.05|2828.94|2828.94|0
1642583150000|2022-01-19 09:05:50|2828.82|2828.82|2828.4|2828.4|2828.82|2828.82|2828.4|2828.4|0
1642583160000|2022-01-19 09:06:00|2828.54|2828.54|2828.27|2828.27|2828.54|2828.54|2828.27|2828.27|0
1642583170000|2022-01-19 09:06:10|2828.19|2828.19|2827.86|2827.86|2828.35|2828.35|2827.86|2827.86|0
1642583180000|2022-01-19 09:06:20|2827.93|2827.93|2827.71|2827.71|2828.06|2828.06|2827.71|2827.71|0
1642583190000|2022-01-19 09:06:30|2827.78|2827.78|2827.78|2827.78|2827.78|2827.78|2827.78|2827.78|0
1642583200000|2022-01-19 09:06:40|2827.62|2827.62|2826.62|2826.62|2827.62|2827.62|2826.62|2826.62|0
1642583210000|2022-01-19 09:06:50|2826.17|2826.17|2825.72|2825.72|2826.17|2826.17|2825.72|2825.72|0
1642583220000|2022-01-19 09:07:00|2825.83|2825.83|2825.76|2825.76|2825.83|2825.83|2825.76|2825.76|0
1642583230000|2022-01-19 09:07:10|2825.3|2825.3|2825.3|2825.3|2825.3|2825.3|2825.3|2825.3|0
1642583240000|2022-01-19 09:07:20|2825.03|2825.03|2825.03|2825.03|2825.19|2825.19|2825.03|2825.03|0
1642583250000|2022-01-19 09:07:30|2825.23|2825.23|2824.09|2824.09|2825.23|2825.23|2824.01|2824.01|0
1642583260000|2022-01-19 09:07:40|2824.13|2824.13|2824.09|2824.09|2824.21|2824.21|2824.09|2824.09|0
1642583270000|2022-01-19 09:07:50|2823.95|2823.95|2823.84|2823.84|2824.04|2824.04|2823.82|2823.82|0
1642583280000|2022-01-19 09:08:00|2823.28|2823.28|2822.71|2822.71|2823.28|2823.28|2822.55|2822.55|0
1642583290000|2022-01-19 09:08:10|2822.64|2822.64|2822.51|2822.51|2822.76|2822.76|2822.51|2822.51|0
1642583300000|2022-01-19 09:08:20|2822.18|2822.18|2822.54|2822.54|2822.54|2822.54|2822.18|2822.18|0
1642583310000|2022-01-19 09:08:30|2822.91|2822.91|2822.91|2822.91|2822.91|2822.91|2822.91|2822.91|0
1642583320000|2022-01-19 09:08:40|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|0
1642583330000|2022-01-19 09:08:50|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|0
1642583340000|2022-01-19 09:09:00|2822.29|2822.29|2822.43|2822.43|2822.59|2822.59|2822.29|2822.29|0
1642583350000|2022-01-19 09:09:10|2822.19|2822.19|2822.34|2822.34|2822.34|2822.34|2822.03|2822.03|0
1642583360000|2022-01-19 09:09:20|2822.41|2822.41|2822.48|2822.48|2822.48|2822.48|2822.41|2822.41|0
1642583370000|2022-01-19 09:09:30|2822.71|2822.71|2822.54|2822.54|2822.71|2822.71|2822.54|2822.54|0
1642583380000|2022-01-19 09:09:40|2822.3|2822.3|2822.24|2822.24|2822.3|2822.3|2822.24|2822.24|0
1642583390000|2022-01-19 09:09:50|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|0
1642583400000|2022-01-19 09:10:00|2822.25|2822.25|2822.36|2822.36|2822.36|2822.36|2822.25|2822.25|0
1642583420000|2022-01-19 09:10:20|2822.87|2822.87|2823.02|2823.02|2823.02|2823.02|2822.87|2822.87|0
1642583430000|2022-01-19 09:10:30|2823.27|2823.27|2823.12|2823.12|2823.27|2823.27|2823.12|2823.12|0
1642583450000|2022-01-19 09:10:50|2822.96|2822.96|2822.9|2822.9|2823.2|2823.2|2822.9|2822.9|0
1642583460000|2022-01-19 09:11:00|2822.67|2822.67|2822.09|2822.09|2822.67|2822.67|2822.08|2822.08|0
1642583470000|2022-01-19 09:11:10|2822.17|2822.17|2822.34|2822.34|2822.34|2822.34|2822.09|2822.09|0
1642583480000|2022-01-19 09:11:20|2822.41|2822.41|2822.6|2822.6|2822.6|2822.6|2822.41|2822.41|0
1642583490000|2022-01-19 09:11:30|2822.68|2822.68|2823.02|2823.02|2823.02|2823.02|2822.68|2822.68|0
1642583500000|2022-01-19 09:11:40|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|0
1642583510000|2022-01-19 09:11:50|2822.83|2822.83|2822.91|2822.91|2822.91|2822.91|2822.83|2822.83|0
1642583530000|2022-01-19 09:12:10|2822.57|2822.57|2822.88|2822.88|2822.88|2822.88|2822.49|2822.49|0
1642583540000|2022-01-19 09:12:20|2822.72|2822.72|2823|2823|2823|2823|2822.64|2822.64|0
1642583550000|2022-01-19 09:12:30|2822.88|2822.88|2823.25|2823.25|2823.25|2823.25|2822.88|2822.88|0
1642583570000|2022-01-19 09:12:50|2823.31|2823.31|2823.57|2823.57|2823.57|2823.57|2823.31|2823.31|0
1642583580000|2022-01-19 09:13:00|2823.84|2823.84|2824.13|2824.13|2824.13|2824.13|2823.84|2823.84|0
1642583590000|2022-01-19 09:13:10|2824.26|2824.26|2824.38|2824.38|2824.38|2824.38|2824.26|2824.26|0
1642583600000|2022-01-19 09:13:20|2824.13|2824.13|2824.28|2824.28|2824.28|2824.28|2824.13|2824.13|0
1642583610000|2022-01-19 09:13:30|2824.39|2824.39|2824.39|2824.39|2824.39|2824.39|2824.39|2824.39|0
1642583620000|2022-01-19 09:13:40|2824.46|2824.46|2825|2825|2825.05|2825.05|2824.46|2824.46|0
1642583640000|2022-01-19 09:14:00|2824.92|2824.92|2825.39|2825.39|2825.39|2825.39|2824.85|2824.85|0
1642583650000|2022-01-19 09:14:10|2825.17|2825.17|2825.32|2825.32|2825.32|2825.32|2825.17|2825.17|0
1642583660000|2022-01-19 09:14:20|2825.08|2825.08|2825.01|2825.01|2825.08|2825.08|2825.01|2825.01|0
1642583670000|2022-01-19 09:14:30|2824.92|2824.92|2824.64|2824.64|2824.92|2824.92|2824.64|2824.64|0
1642583680000|2022-01-19 09:14:40|2824.96|2824.96|2824.96|2824.96|2824.96|2824.96|2824.96|2824.96|0
1642583690000|2022-01-19 09:14:50|2825.18|2825.18|2825.3|2825.3|2825.3|2825.3|2825.18|2825.18|0
1642583710000|2022-01-19 09:15:10|2825.41|2825.41|2825.66|2825.66|2825.66|2825.66|2825.41|2825.41|0
1642583740000|2022-01-19 09:15:40|2825.54|2825.54|2825.05|2825.05|2825.54|2825.54|2825.05|2825.05|0
1642583770000|2022-01-19 09:16:10|2824.93|2824.93|2824.93|2824.93|2824.93|2824.93|2824.93|2824.93|0
1642583800000|2022-01-19 09:16:40|2824.61|2824.61|2825.36|2825.36|2825.36|2825.36|2824.61|2824.61|0
1642583810000|2022-01-19 09:16:50|2825.29|2825.29|2825.05|2825.05|2825.29|2825.29|2825.05|2825.05|0
1642583820000|2022-01-19 09:17:00|2825.21|2825.21|2826.15|2826.15|2826.15|2826.15|2825.21|2825.21|0
1642583830000|2022-01-19 09:17:10|2826.23|2826.23|2825.87|2825.87|2826.23|2826.23|2825.87|2825.87|0
1642583850000|2022-01-19 09:17:30|2826.01|2826.01|2826.39|2826.39|2826.39|2826.39|2826.01|2826.01|0
1642583860000|2022-01-19 09:17:40|2826.5|2826.5|2826.54|2826.54|2826.61|2826.61|2826.48|2826.48|0
1642583880000|2022-01-19 09:18:00|2826.89|2826.89|2827.63|2827.63|2827.89|2827.89|2826.89|2826.89|0
1642583890000|2022-01-19 09:18:10|2827.51|2827.51|2827.86|2827.86|2827.86|2827.86|2827.51|2827.51|0
1642583900000|2022-01-19 09:18:20|2827.93|2827.93|2828.75|2828.75|2828.75|2828.75|2827.93|2827.93|0
1642583920000|2022-01-19 09:18:40|2828.48|2828.48|2827.71|2827.71|2828.48|2828.48|2827.71|2827.71|0
1642583930000|2022-01-19 09:18:50|2827.78|2827.78|2827.44|2827.44|2827.78|2827.78|2827.36|2827.36|0
1642583940000|2022-01-19 09:19:00|2827.56|2827.56|2827.6|2827.6|2827.73|2827.73|2827.56|2827.56|0
1642583950000|2022-01-19 09:19:10|2827.53|2827.53|2827.6|2827.6|2827.6|2827.6|2827.46|2827.46|0
1642583960000|2022-01-19 09:19:20|2827.72|2827.72|2827.88|2827.88|2827.88|2827.88|2827.72|2827.72|0
1642583970000|2022-01-19 09:19:30|2827.92|2827.92|2828.59|2828.59|2828.59|2828.59|2827.92|2827.92|0
1642583980000|2022-01-19 09:19:40|2828.52|2828.52|2828.36|2828.36|2828.68|2828.68|2828.28|2828.28|0
1642583990000|2022-01-19 09:19:50|2828.43|2828.43|2828.43|2828.43|2828.43|2828.43|2828.43|2828.43|0
1642584000000|2022-01-19 09:20:00|2828.04|2828.04|2827.8|2827.8|2828.04|2828.04|2827.8|2827.8|0
1642584010000|2022-01-19 09:20:10|2828.04|2828.04|2828.04|2828.04|2828.04|2828.04|2828.04|2828.04|0
1642584020000|2022-01-19 09:20:20|2827.92|2827.92|2827.6|2827.6|2827.92|2827.92|2827.6|2827.6|0
1642584030000|2022-01-19 09:20:30|2827.33|2827.33|2827.33|2827.33|2827.33|2827.33|2827.33|2827.33|0
1642584050000|2022-01-19 09:20:50|2827.39|2827.39|2827.45|2827.45|2827.56|2827.56|2827.39|2827.39|0
1642584070000|2022-01-19 09:21:10|2827.29|2827.29|2826.98|2826.98|2827.29|2827.29|2826.98|2826.98|0
1642584080000|2022-01-19 09:21:20|2827.14|2827.14|2827.06|2827.06|2827.14|2827.14|2827.06|2827.06|0
1642584090000|2022-01-19 09:21:30|2826.92|2826.92|2826.38|2826.38|2827.04|2827.04|2826.02|2826.02|0
1642584100000|2022-01-19 09:21:40|2826.61|2826.61|2826.3|2826.3|2826.61|2826.61|2826.07|2826.07|0
1642584110000|2022-01-19 09:21:50|2826.04|2826.04|2825.64|2825.64|2826.04|2826.04|2825.64|2825.64|0
1642584120000|2022-01-19 09:22:00|2825.4|2825.4|2825.27|2825.27|2825.4|2825.4|2825.27|2825.27|0
1642584150000|2022-01-19 09:22:30|2825.13|2825.13|2825.13|2825.13|2825.13|2825.13|2825.13|2825.13|0
1642584160000|2022-01-19 09:22:40|2825|2825|2824.82|2824.82|2825|2825|2824.82|2824.82|0
1642584170000|2022-01-19 09:22:50|2824.75|2824.75|2824.39|2824.39|2824.82|2824.82|2824.35|2824.35|0
1642584180000|2022-01-19 09:23:00|2824.31|2824.31|2824.24|2824.24|2824.31|2824.31|2824.24|2824.24|0
1642584190000|2022-01-19 09:23:10|2824.6|2824.6|2824.87|2824.87|2824.87|2824.87|2824.6|2824.6|0
1642584200000|2022-01-19 09:23:20|2824.62|2824.62|2824.51|2824.51|2824.62|2824.62|2824.51|2824.51|0
1642584210000|2022-01-19 09:23:30|2824.23|2824.23|2823.68|2823.68|2824.23|2824.23|2823.68|2823.68|0
1642584220000|2022-01-19 09:23:40|2823.55|2823.55|2823.48|2823.48|2823.55|2823.55|2823.42|2823.42|0
1642584230000|2022-01-19 09:23:50|2823.42|2823.42|2823.42|2823.42|2823.49|2823.49|2823.42|2823.42|0
1642584240000|2022-01-19 09:24:00|2823.37|2823.37|2823.06|2823.06|2823.37|2823.37|2823.06|2823.06|0
1642584250000|2022-01-19 09:24:10|2822.81|2822.81|2822.81|2822.81|2822.81|2822.81|2822.81|2822.81|0
1642584260000|2022-01-19 09:24:20|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|2822.66|2822.66|0
1642584270000|2022-01-19 09:24:30|2823|2823|2822.87|2822.87|2823|2823|2822.87|2822.87|0
1642584280000|2022-01-19 09:24:40|2822.65|2822.65|2822.55|2822.55|2822.78|2822.78|2822.55|2822.55|0
1642584300000|2022-01-19 09:25:00|2822.95|2822.95|2823.13|2823.13|2823.2|2823.2|2822.91|2822.91|0
1642584310000|2022-01-19 09:25:10|2823.25|2823.25|2823.31|2823.31|2823.51|2823.51|2823.25|2823.25|0
1642584350000|2022-01-19 09:25:50|2823.05|2823.05|2822.81|2822.81|2823.05|2823.05|2822.81|2822.81|0
1642584360000|2022-01-19 09:26:00|2822.67|2822.67|2823.14|2823.14|2823.14|2823.14|2822.6|2822.6|0
1642584370000|2022-01-19 09:26:10|2823.26|2823.26|2823.11|2823.11|2823.26|2823.26|2823.11|2823.11|0
1642584380000|2022-01-19 09:26:20|2823.04|2823.04|2822.86|2822.86|2823.04|2823.04|2822.86|2822.86|0
1642584390000|2022-01-19 09:26:30|2822.97|2822.97|2822.36|2822.36|2822.97|2822.97|2822.36|2822.36|0
1642584400000|2022-01-19 09:26:40|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|0
1642584410000|2022-01-19 09:26:50|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|0
1642584420000|2022-01-19 09:27:00|2822.32|2822.32|2822.29|2822.29|2822.32|2822.32|2822.16|2822.16|0
1642584430000|2022-01-19 09:27:10|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|0
1642584450000|2022-01-19 09:27:30|2822.22|2822.22|2822.22|2822.22|2822.22|2822.22|2822.22|2822.22|0
1642584460000|2022-01-19 09:27:40|2822.34|2822.34|2822.34|2822.34|2822.34|2822.34|2822.34|2822.34|0
1642584470000|2022-01-19 09:27:50|2822.3|2822.3|2822.07|2822.07|2822.3|2822.3|2822.07|2822.07|0
1642584480000|2022-01-19 09:28:00|2821.99|2821.99|2821.86|2821.86|2821.99|2821.99|2821.86|2821.86|0
1642584490000|2022-01-19 09:28:10|2821.25|2821.25|2821.06|2821.06|2821.25|2821.25|2821.06|2821.06|0
1642584510000|2022-01-19 09:28:30|2820.94|2820.94|2820.8|2820.8|2820.94|2820.94|2820.8|2820.8|0
1642584530000|2022-01-19 09:28:50|2820.92|2820.92|2820.74|2820.74|2820.92|2820.92|2820.74|2820.74|0
1642584540000|2022-01-19 09:29:00|2820.62|2820.62|2819.23|2819.23|2820.62|2820.62|2819.19|2819.19|0
1642584550000|2022-01-19 09:29:10|2819|2819|2818.84|2818.84|2819|2819|2818.84|2818.84|0
1642584560000|2022-01-19 09:29:20|2818.71|2818.71|2818.58|2818.58|2818.71|2818.71|2818.58|2818.58|0
1642584580000|2022-01-19 09:29:40|2818.44|2818.44|2818.28|2818.28|2818.44|2818.44|2818.28|2818.28|0
1642584590000|2022-01-19 09:29:50|2818.08|2818.08|2817.95|2817.95|2818.08|2818.08|2817.83|2817.83|0
1642584600000|2022-01-19 09:30:00|2817.83|2817.83|2817.07|2817.07|2817.83|2817.83|2817.07|2817.07|0
1642584610000|2022-01-19 09:30:10|2817.2|2817.2|2817.07|2817.07|2817.2|2817.2|2817.07|2817.07|0
1642584620000|2022-01-19 09:30:20|2817.14|2817.14|2817.14|2817.14|2817.14|2817.14|2817.02|2817.02|0
1642584640000|2022-01-19 09:30:40|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|0
1642584660000|2022-01-19 09:31:00|2817.15|2817.15|2816.68|2816.68|2817.15|2817.15|2816.68|2816.68|0
1642584670000|2022-01-19 09:31:10|2816.52|2816.52|2816.52|2816.52|2816.52|2816.52|2816.52|2816.52|0
1642584680000|2022-01-19 09:31:20|2816.89|2816.89|2816.89|2816.89|2816.89|2816.89|2816.89|2816.89|0
1642584700000|2022-01-19 09:31:40|2817.12|2817.12|2817.91|2817.91|2817.95|2817.95|2817.12|2817.12|0
1642584710000|2022-01-19 09:31:50|2817.98|2817.98|2818.38|2818.38|2818.38|2818.38|2817.98|2817.98|0
1642584720000|2022-01-19 09:32:00|2818.27|2818.27|2818.27|2818.27|2818.27|2818.27|2818.27|2818.27|0
1642584730000|2022-01-19 09:32:10|2818.43|2818.43|2818.43|2818.43|2818.43|2818.43|2818.43|2818.43|0
1642584750000|2022-01-19 09:32:30|2818.57|2818.57|2819.1|2819.1|2819.1|2819.1|2818.57|2818.57|0
1642584760000|2022-01-19 09:32:40|2819.17|2819.17|2819.3|2819.3|2819.3|2819.3|2819.17|2819.17|0
1642584770000|2022-01-19 09:32:50|2819.37|2819.37|2820.71|2820.71|2820.71|2820.71|2819.37|2819.37|0
1642584780000|2022-01-19 09:33:00|2820.78|2820.78|2821.12|2821.12|2821.12|2821.12|2820.78|2820.78|0
1642584790000|2022-01-19 09:33:10|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|0
1642584800000|2022-01-19 09:33:20|2821.54|2821.54|2821.34|2821.34|2821.54|2821.54|2821.34|2821.34|0
1642584810000|2022-01-19 09:33:30|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|0
1642584820000|2022-01-19 09:33:40|2821.26|2821.26|2822.13|2822.13|2822.13|2822.13|2821.26|2821.26|0
1642584830000|2022-01-19 09:33:50|2822.2|2822.2|2822.14|2822.14|2822.2|2822.2|2822.14|2822.14|0
1642584850000|2022-01-19 09:34:10|2822.44|2822.44|2822.11|2822.11|2822.57|2822.57|2821.86|2821.86|0
1642584860000|2022-01-19 09:34:20|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|0
1642584870000|2022-01-19 09:34:30|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|0
1642584880000|2022-01-19 09:34:40|2822.07|2822.07|2822.37|2822.37|2822.37|2822.37|2822.07|2822.07|0
1642584890000|2022-01-19 09:34:50|2822.54|2822.54|2822.92|2822.92|2823.18|2823.18|2822.54|2822.54|0
1642584900000|2022-01-19 09:35:00|2822.79|2822.79|2822.46|2822.46|2822.79|2822.79|2822.46|2822.46|0
1642584910000|2022-01-19 09:35:10|2822.34|2822.34|2821.58|2821.58|2822.34|2822.34|2821.54|2821.54|0
1642584920000|2022-01-19 09:35:20|2821.62|2821.62|2822.03|2822.03|2822.03|2822.03|2821.62|2821.62|0
1642584930000|2022-01-19 09:35:30|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|0
1642584940000|2022-01-19 09:35:40|2822.03|2822.03|2822.14|2822.14|2822.14|2822.14|2822.03|2822.03|0
1642584950000|2022-01-19 09:35:50|2822.38|2822.38|2822.68|2822.68|2822.92|2822.92|2822.38|2822.38|0
1642584960000|2022-01-19 09:36:00|2823.01|2823.01|2823.13|2823.13|2823.45|2823.45|2823.01|2823.01|0
1642584970000|2022-01-19 09:36:10|2823.01|2823.01|2822.89|2822.89|2823.01|2823.01|2822.89|2822.89|0
1642584980000|2022-01-19 09:36:20|2822.77|2822.77|2822.89|2822.89|2822.89|2822.89|2822.77|2822.77|0
1642584990000|2022-01-19 09:36:30|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|0
1642585000000|2022-01-19 09:36:40|2823.02|2823.02|2823.02|2823.02|2823.02|2823.02|2823.02|2823.02|0
1642585010000|2022-01-19 09:36:50|2822.9|2822.9|2823.18|2823.18|2823.18|2823.18|2822.9|2822.9|0
1642585030000|2022-01-19 09:37:10|2823.23|2823.23|2823.18|2823.18|2823.23|2823.23|2823.18|2823.18|0
1642585050000|2022-01-19 09:37:30|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|0
1642585060000|2022-01-19 09:37:40|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|0
1642585080000|2022-01-19 09:38:00|2822.97|2822.97|2823.4|2823.4|2823.4|2823.4|2822.97|2822.97|0
1642585090000|2022-01-19 09:38:10|2823.09|2823.09|2823.09|2823.09|2823.09|2823.09|2823.09|2823.09|0
1642585110000|2022-01-19 09:38:30|2822.78|2822.78|2822.78|2822.78|2822.78|2822.78|2822.78|2822.78|0
1642585120000|2022-01-19 09:38:40|2822.65|2822.65|2822.13|2822.13|2822.65|2822.65|2822.13|2822.13|0
1642585150000|2022-01-19 09:39:10|2822.26|2822.26|2822.26|2822.26|2822.26|2822.26|2822.26|2822.26|0
1642585160000|2022-01-19 09:39:20|2822.49|2822.49|2822.61|2822.61|2822.61|2822.61|2822.49|2822.49|0
1642585170000|2022-01-19 09:39:30|2822.67|2822.67|2822.99|2822.99|2822.99|2822.99|2822.67|2822.67|0
1642585190000|2022-01-19 09:39:50|2822.83|2822.83|2822.26|2822.26|2823.06|2823.06|2822.26|2822.26|0
1642585200000|2022-01-19 09:40:00|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|0
1642585210000|2022-01-19 09:40:10|2822.39|2822.39|2822.46|2822.46|2822.46|2822.46|2822.39|2822.39|0
1642585220000|2022-01-19 09:40:20|2822.2|2822.2|2822.2|2822.2|2822.2|2822.2|2822.2|2822.2|0
1642585230000|2022-01-19 09:40:30|2822.04|2822.04|2821.98|2821.98|2822.04|2822.04|2821.98|2821.98|0
1642585240000|2022-01-19 09:40:40|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|0
1642585250000|2022-01-19 09:40:50|2821.73|2821.73|2821.84|2821.84|2821.84|2821.84|2821.73|2821.73|0
1642585260000|2022-01-19 09:41:00|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|0
1642585270000|2022-01-19 09:41:10|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|0
1642585300000|2022-01-19 09:41:40|2821.73|2821.73|2821.73|2821.73|2821.73|2821.73|2821.73|2821.73|0
1642585310000|2022-01-19 09:41:50|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|0
1642585320000|2022-01-19 09:42:00|2821.66|2821.66|2821.52|2821.52|2821.75|2821.75|2821.52|2821.52|0
1642585330000|2022-01-19 09:42:10|2821.36|2821.36|2821.67|2821.67|2821.67|2821.67|2821.36|2821.36|0
1642585340000|2022-01-19 09:42:20|2821.44|2821.44|2821.46|2821.46|2821.52|2821.52|2821.44|2821.44|0
1642585350000|2022-01-19 09:42:30|2821.22|2821.22|2821.42|2821.42|2821.42|2821.42|2821.22|2821.22|0
1642585370000|2022-01-19 09:42:50|2821.26|2821.26|2821.42|2821.42|2821.42|2821.42|2821.26|2821.26|0
1642585400000|2022-01-19 09:43:20|2821.54|2821.54|2821.47|2821.47|2821.54|2821.54|2821.47|2821.47|0
1642585410000|2022-01-19 09:43:30|2821.79|2821.79|2821.63|2821.63|2821.79|2821.79|2821.63|2821.63|0
1642585430000|2022-01-19 09:43:50|2821.55|2821.55|2821.55|2821.55|2821.55|2821.55|2821.55|2821.55|0
1642585440000|2022-01-19 09:44:00|2821.69|2821.69|2821.48|2821.48|2821.69|2821.69|2821.26|2821.26|0
1642585450000|2022-01-19 09:44:10|2821.56|2821.56|2821.43|2821.43|2821.56|2821.56|2821.43|2821.43|0
1642585470000|2022-01-19 09:44:30|2821.5|2821.5|2821.5|2821.5|2821.5|2821.5|2821.5|2821.5|0
1642585490000|2022-01-19 09:44:50|2821.72|2821.72|2821.78|2821.78|2821.78|2821.78|2821.72|2821.72|0
1642585500000|2022-01-19 09:45:00|2821.94|2821.94|2822.37|2822.37|2822.37|2822.37|2821.83|2821.83|0
1642585520000|2022-01-19 09:45:20|2822.49|2822.49|2822.65|2822.65|2822.81|2822.81|2822.49|2822.49|0
1642585530000|2022-01-19 09:45:30|2822.71|2822.71|2822.64|2822.64|2822.71|2822.71|2822.64|2822.64|0
1642585550000|2022-01-19 09:45:50|2822.71|2822.71|2822.71|2822.71|2822.71|2822.71|2822.71|2822.71|0
1642585560000|2022-01-19 09:46:00|2822.5|2822.5|2822.71|2822.71|2822.71|2822.71|2822.5|2822.5|0
1642585570000|2022-01-19 09:46:10|2822.58|2822.58|2822.43|2822.43|2822.58|2822.58|2822.43|2822.43|0
1642585610000|2022-01-19 09:46:50|2822.12|2822.12|2821.8|2821.8|2822.12|2822.12|2821.8|2821.8|0
1642585620000|2022-01-19 09:47:00|2821.93|2821.93|2821.26|2821.26|2821.93|2821.93|2821.26|2821.26|0
1642585640000|2022-01-19 09:47:20|2821.13|2821.13|2820.69|2820.69|2821.13|2821.13|2820.69|2820.69|0
1642585650000|2022-01-19 09:47:30|2820.77|2820.77|2820.77|2820.77|2820.77|2820.77|2820.77|2820.77|0
1642585660000|2022-01-19 09:47:40|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|0
1642585680000|2022-01-19 09:48:00|2821.02|2821.02|2821.02|2821.02|2821.02|2821.02|2821.02|2821.02|0
1642585690000|2022-01-19 09:48:10|2820.98|2820.98|2820.82|2820.82|2820.98|2820.98|2820.71|2820.71|0
1642585700000|2022-01-19 09:48:20|2820.75|2820.75|2820.82|2820.82|2820.82|2820.82|2820.68|2820.68|0
1642585720000|2022-01-19 09:48:40|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|0
1642585750000|2022-01-19 09:49:10|2820.96|2820.96|2821.04|2821.04|2821.04|2821.04|2820.96|2820.96|0
1642585770000|2022-01-19 09:49:30|2821.27|2821.27|2821.27|2821.27|2821.27|2821.27|2821.27|2821.27|0
1642585780000|2022-01-19 09:49:40|2821.38|2821.38|2821.27|2821.27|2821.38|2821.38|2821.27|2821.27|0
1642585790000|2022-01-19 09:49:50|2821.32|2821.32|2821.32|2821.32|2821.32|2821.32|2821.32|2821.32|0
1642585800000|2022-01-19 09:50:00|2821.09|2821.09|2821.51|2821.51|2821.67|2821.67|2821.09|2821.09|0
1642585810000|2022-01-19 09:50:10|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|0
1642585820000|2022-01-19 09:50:20|2821.77|2821.77|2821.64|2821.64|2821.77|2821.77|2821.57|2821.57|0
1642585830000|2022-01-19 09:50:30|2821.53|2821.53|2821.42|2821.42|2821.53|2821.53|2821.37|2821.37|0
1642585840000|2022-01-19 09:50:40|2821.07|2821.07|2821.07|2821.07|2821.07|2821.07|2821.07|2821.07|0
1642585850000|2022-01-19 09:50:50|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|0
1642585860000|2022-01-19 09:51:00|2820.82|2820.82|2820.71|2820.71|2820.83|2820.83|2820.71|2820.71|0
1642585870000|2022-01-19 09:51:10|2821.05|2821.05|2820.97|2820.97|2821.05|2821.05|2820.97|2820.97|0
1642585880000|2022-01-19 09:51:20|2821.13|2821.13|2821.01|2821.01|2821.13|2821.13|2821.01|2821.01|0
1642585890000|2022-01-19 09:51:30|2821.13|2821.13|2821.13|2821.13|2821.13|2821.13|2821.13|2821.13|0
1642585920000|2022-01-19 09:52:00|2821.45|2821.45|2822.27|2822.27|2822.27|2822.27|2821.38|2821.38|0
1642585930000|2022-01-19 09:52:10|2822.2|2822.2|2822.44|2822.44|2822.44|2822.44|2822.2|2822.2|0
1642585940000|2022-01-19 09:52:20|2822.36|2822.36|2822.28|2822.28|2822.36|2822.36|2822.28|2822.28|0
1642585960000|2022-01-19 09:52:40|2822.41|2822.41|2822.8|2822.8|2822.8|2822.8|2822.29|2822.29|0
1642585970000|2022-01-19 09:52:50|2822.91|2822.91|2823.14|2823.14|2823.14|2823.14|2822.91|2822.91|0
1642585980000|2022-01-19 09:53:00|2823.21|2823.21|2823.64|2823.64|2823.64|2823.64|2823.21|2823.21|0
1642585990000|2022-01-19 09:53:10|2823.96|2823.96|2824.12|2824.12|2824.12|2824.12|2823.96|2823.96|0
1642586000000|2022-01-19 09:53:20|2824.26|2824.26|2824.75|2824.75|2824.75|2824.75|2824.14|2824.14|0
1642586030000|2022-01-19 09:53:50|2824.63|2824.63|2824.52|2824.52|2824.75|2824.75|2824.52|2824.52|0
1642586040000|2022-01-19 09:54:00|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|0
1642586050000|2022-01-19 09:54:10|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|0
1642586060000|2022-01-19 09:54:20|2824.7|2824.7|2824.54|2824.54|2824.7|2824.7|2824.54|2824.54|0
1642586070000|2022-01-19 09:54:30|2824.41|2824.41|2824.41|2824.41|2824.41|2824.41|2824.41|2824.41|0
1642586090000|2022-01-19 09:54:50|2824.53|2824.53|2824.53|2824.53|2824.53|2824.53|2824.53|2824.53|0
1642586100000|2022-01-19 09:55:00|2824.68|2824.68|2825.73|2825.73|2825.73|2825.73|2824.68|2824.68|0
1642586110000|2022-01-19 09:55:10|2825.86|2825.86|2825.94|2825.94|2826.14|2826.14|2825.86|2825.86|0
1642586140000|2022-01-19 09:55:40|2826.18|2826.18|2826.18|2826.18|2826.18|2826.18|2826.18|2826.18|0
1642586150000|2022-01-19 09:55:50|2825.84|2825.84|2826.07|2826.07|2826.07|2826.07|2825.84|2825.84|0
1642586160000|2022-01-19 09:56:00|2826.23|2826.23|2826.23|2826.23|2826.23|2826.23|2826.23|2826.23|0
1642586170000|2022-01-19 09:56:10|2826.53|2826.53|2825.78|2825.78|2826.53|2826.53|2825.65|2825.65|0
1642586180000|2022-01-19 09:56:20|2825.99|2825.99|2826.37|2826.37|2826.48|2826.48|2825.99|2825.99|0
1642586200000|2022-01-19 09:56:40|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|0
1642586210000|2022-01-19 09:56:50|2826.46|2826.46|2826.46|2826.46|2826.46|2826.46|2826.46|2826.46|0
1642586220000|2022-01-19 09:57:00|2826.58|2826.58|2826.24|2826.24|2826.58|2826.58|2826.24|2826.24|0
1642586230000|2022-01-19 09:57:10|2826.08|2826.08|2825.84|2825.84|2826.08|2826.08|2825.77|2825.77|0
1642586240000|2022-01-19 09:57:20|2825.96|2825.96|2825.82|2825.82|2826.08|2826.08|2825.82|2825.82|0
1642586280000|2022-01-19 09:58:00|2825.96|2825.96|2826.12|2826.12|2826.12|2826.12|2825.64|2825.64|0
1642586310000|2022-01-19 09:58:30|2826.05|2826.05|2826.05|2826.05|2826.05|2826.05|2826.05|2826.05|0
1642586330000|2022-01-19 09:58:50|2825.71|2825.71|2825.29|2825.29|2825.71|2825.71|2825.01|2825.01|0
1642586350000|2022-01-19 09:59:10|2825.17|2825.17|2825.17|2825.17|2825.17|2825.17|2824.92|2824.92|0
1642586360000|2022-01-19 09:59:20|2824.85|2824.85|2824.85|2824.85|2824.85|2824.85|2824.85|2824.85|0
1642586380000|2022-01-19 09:59:40|2824.51|2824.51|2824.36|2824.36|2824.51|2824.51|2824.36|2824.36|0
1642586390000|2022-01-19 09:59:50|2824.49|2824.49|2824.49|2824.49|2824.49|2824.49|2824.49|2824.49|0
1642586410000|2022-01-19 10:00:10|2824.61|2824.61|2823.6|2823.6|2824.61|2824.61|2823.6|2823.6|0
1642586420000|2022-01-19 10:00:20|2823.44|2823.44|2823.61|2823.61|2823.61|2823.61|2823.23|2823.23|0
1642586430000|2022-01-19 10:00:30|2822.93|2822.93|2822.38|2822.38|2823.18|2823.18|2822.38|2822.38|0
1642586440000|2022-01-19 10:00:40|2822.62|2822.62|2822.49|2822.49|2822.78|2822.78|2822.49|2822.49|0
1642586450000|2022-01-19 10:00:50|2822.42|2822.42|2822.26|2822.26|2822.42|2822.42|2822.26|2822.26|0
1642586460000|2022-01-19 10:01:00|2822.1|2822.1|2822.06|2822.06|2822.1|2822.1|2822.06|2822.06|0
1642586480000|2022-01-19 10:01:20|2821.84|2821.84|2821.73|2821.73|2821.84|2821.84|2821.73|2821.73|0
1642586500000|2022-01-19 10:01:40|2821.61|2821.61|2821.97|2821.97|2821.97|2821.97|2821.61|2821.61|0
1642586520000|2022-01-19 10:02:00|2821.86|2821.86|2821.6|2821.6|2821.86|2821.86|2821.6|2821.6|0
1642586550000|2022-01-19 10:02:30|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|0
1642586580000|2022-01-19 10:03:00|2821.18|2821.18|2821.18|2821.18|2821.18|2821.18|2821.18|2821.18|0
1642586600000|2022-01-19 10:03:20|2821.12|2821.12|2820.99|2820.99|2821.12|2821.12|2820.99|2820.99|0
1642586640000|2022-01-19 10:04:00|2821.03|2821.03|2820.63|2820.63|2821.06|2821.06|2820.63|2820.63|0
1642586650000|2022-01-19 10:04:10|2820.56|2820.56|2820.56|2820.56|2820.56|2820.56|2820.56|2820.56|0
1642586660000|2022-01-19 10:04:20|2820.4|2820.4|2820.4|2820.4|2820.4|2820.4|2820.4|2820.4|0
1642586670000|2022-01-19 10:04:30|2820.72|2820.72|2820.72|2820.72|2820.72|2820.72|2820.72|2820.72|0
1642586680000|2022-01-19 10:04:40|2820.46|2820.46|2820.18|2820.18|2820.46|2820.46|2820.18|2820.18|0
1642586690000|2022-01-19 10:04:50|2820.11|2820.11|2820.11|2820.11|2820.11|2820.11|2820.11|2820.11|0
1642586700000|2022-01-19 10:05:00|2819.96|2819.96|2820.07|2820.07|2820.07|2820.07|2819.96|2819.96|0
1642586710000|2022-01-19 10:05:10|2820.23|2820.23|2820.35|2820.35|2820.35|2820.35|2820.23|2820.23|0
1642586720000|2022-01-19 10:05:20|2820.22|2820.22|2820.12|2820.12|2820.51|2820.51|2820.12|2820.12|0
1642586740000|2022-01-19 10:05:40|2820.18|2820.18|2820.18|2820.18|2820.18|2820.18|2820.18|2820.18|0
1642586750000|2022-01-19 10:05:50|2820.33|2820.33|2820.97|2820.97|2820.97|2820.97|2820.33|2820.33|0
1642586760000|2022-01-19 10:06:00|2821.09|2821.09|2820.72|2820.72|2821.1|2821.1|2820.72|2820.72|0
1642586780000|2022-01-19 10:06:20|2820.65|2820.65|2820.79|2820.79|2820.79|2820.79|2820.65|2820.65|0
1642586790000|2022-01-19 10:06:30|2820.68|2820.68|2820.41|2820.41|2820.68|2820.68|2820.41|2820.41|0
1642586800000|2022-01-19 10:06:40|2820.18|2820.18|2819.85|2819.85|2820.39|2820.39|2819.85|2819.85|0
1642586810000|2022-01-19 10:06:50|2819.61|2819.61|2819.47|2819.47|2819.61|2819.61|2819.47|2819.47|0
1642586820000|2022-01-19 10:07:00|2819.17|2819.17|2818.38|2818.38|2819.17|2819.17|2818.38|2818.38|0
1642586830000|2022-01-19 10:07:10|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|0
1642586840000|2022-01-19 10:07:20|2818.12|2818.12|2818.59|2818.59|2818.59|2818.59|2818.12|2818.12|0
1642586850000|2022-01-19 10:07:30|2818.36|2818.36|2818.2|2818.2|2818.48|2818.48|2818.2|2818.2|0
1642586860000|2022-01-19 10:07:40|2818.52|2818.52|2818.69|2818.69|2818.69|2818.69|2818.52|2818.52|0
1642586870000|2022-01-19 10:07:50|2818.76|2818.76|2818.76|2818.76|2818.76|2818.76|2818.76|2818.76|0
1642586890000|2022-01-19 10:08:10|2818.92|2818.92|2818.92|2818.92|2818.92|2818.92|2818.92|2818.92|0
1642586930000|2022-01-19 10:08:50|2819.24|2819.24|2819.17|2819.17|2819.24|2819.24|2819.17|2819.17|0
1642586940000|2022-01-19 10:09:00|2819.21|2819.21|2820.06|2820.06|2820.06|2820.06|2819.21|2819.21|0
1642586950000|2022-01-19 10:09:10|2819.99|2819.99|2820.05|2820.05|2820.05|2820.05|2819.99|2819.99|0
1642586980000|2022-01-19 10:09:40|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|0
1642586990000|2022-01-19 10:09:50|2820.43|2820.43|2819.96|2819.96|2820.47|2820.47|2819.96|2819.96|0
1642587000000|2022-01-19 10:10:00|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|0
1642587020000|2022-01-19 10:10:20|2819.91|2819.91|2820.02|2820.02|2820.02|2820.02|2819.91|2819.91|0
1642587050000|2022-01-19 10:10:50|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|0
1642587060000|2022-01-19 10:11:00|2820.16|2820.16|2820.16|2820.16|2820.16|2820.16|2820.16|2820.16|0
1642587070000|2022-01-19 10:11:10|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|0
1642587090000|2022-01-19 10:11:30|2819.77|2819.77|2820.04|2820.04|2820.04|2820.04|2819.77|2819.77|0
1642587120000|2022-01-19 10:12:00|2820.08|2820.08|2819.8|2819.8|2820.08|2820.08|2819.65|2819.65|0
1642587130000|2022-01-19 10:12:10|2819.94|2819.94|2819.98|2819.98|2819.98|2819.98|2819.94|2819.94|0
1642587150000|2022-01-19 10:12:30|2819.9|2819.9|2819.75|2819.75|2819.9|2819.9|2819.75|2819.75|0
1642587160000|2022-01-19 10:12:40|2819.53|2819.53|2818.99|2818.99|2819.53|2819.53|2818.99|2818.99|0
1642587170000|2022-01-19 10:12:50|2818.88|2818.88|2818.88|2818.88|2818.88|2818.88|2818.88|2818.88|0
1642587180000|2022-01-19 10:13:00|2818.56|2818.56|2818.42|2818.42|2818.56|2818.56|2818.42|2818.42|0
1642587190000|2022-01-19 10:13:10|2817.81|2817.81|2817.29|2817.29|2817.81|2817.81|2817.29|2817.29|0
1642587200000|2022-01-19 10:13:20|2817.23|2817.23|2816.86|2816.86|2817.23|2817.23|2816.86|2816.86|0
1642587220000|2022-01-19 10:13:40|2816.73|2816.73|2815.98|2815.98|2816.73|2816.73|2815.98|2815.98|0
1642587230000|2022-01-19 10:13:50|2815.94|2815.94|2815.45|2815.45|2815.94|2815.94|2815.45|2815.45|0
1642587240000|2022-01-19 10:14:00|2815.67|2815.67|2815.74|2815.74|2815.74|2815.74|2815.67|2815.67|0
1642587250000|2022-01-19 10:14:10|2815.86|2815.86|2815.92|2815.92|2815.92|2815.92|2815.86|2815.86|0
1642587270000|2022-01-19 10:14:30|2816.08|2816.08|2816.24|2816.24|2816.24|2816.24|2816.08|2816.08|0
1642587280000|2022-01-19 10:14:40|2816.48|2816.48|2816.48|2816.48|2816.48|2816.48|2816.48|2816.48|0
1642587290000|2022-01-19 10:14:50|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|0
1642587300000|2022-01-19 10:15:00|2816.4|2816.4|2816.52|2816.52|2816.52|2816.52|2816.4|2816.4|0
1642587310000|2022-01-19 10:15:10|2816.63|2816.63|2816.96|2816.96|2816.96|2816.96|2816.63|2816.63|0
1642587330000|2022-01-19 10:15:30|2817.5|2817.5|2817.35|2817.35|2817.5|2817.5|2817.35|2817.35|0
1642587340000|2022-01-19 10:15:40|2817.28|2817.28|2817.28|2817.28|2817.28|2817.28|2817.28|2817.28|0
1642587370000|2022-01-19 10:16:10|2817.14|2817.14|2816.95|2816.95|2817.14|2817.14|2816.95|2816.95|0
1642587390000|2022-01-19 10:16:30|2817.43|2817.43|2817.43|2817.43|2817.43|2817.43|2817.43|2817.43|0
1642587410000|2022-01-19 10:16:50|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|0
1642587420000|2022-01-19 10:17:00|2817.88|2817.88|2818.17|2818.17|2818.17|2818.17|2817.88|2817.88|0
1642587430000|2022-01-19 10:17:10|2818.01|2818.01|2818.13|2818.13|2818.13|2818.13|2818.01|2818.01|0
1642587450000|2022-01-19 10:17:30|2818.35|2818.35|2818.47|2818.47|2818.47|2818.47|2818.35|2818.35|0
1642587480000|2022-01-19 10:18:00|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|0
1642587490000|2022-01-19 10:18:10|2818.44|2818.44|2818.08|2818.08|2818.44|2818.44|2818.08|2818.08|0
1642587500000|2022-01-19 10:18:20|2818.01|2818.01|2817.79|2817.79|2818.01|2818.01|2817.79|2817.79|0
1642587510000|2022-01-19 10:18:30|2817.65|2817.65|2817.85|2817.85|2817.92|2817.92|2817.65|2817.65|0
1642587520000|2022-01-19 10:18:40|2817.63|2817.63|2817.85|2817.85|2817.85|2817.85|2817.63|2817.63|0
1642587530000|2022-01-19 10:18:50|2818.02|2818.02|2817.96|2817.96|2818.02|2818.02|2817.88|2817.88|0
1642587540000|2022-01-19 10:19:00|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|0
1642587550000|2022-01-19 10:19:10|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|0
1642587560000|2022-01-19 10:19:20|2818.46|2818.46|2818.67|2818.67|2818.67|2818.67|2818.46|2818.46|0
1642587570000|2022-01-19 10:19:30|2818.6|2818.6|2818.6|2818.6|2818.6|2818.6|2818.6|2818.6|0
1642587580000|2022-01-19 10:19:40|2818.76|2818.76|2818.76|2818.76|2818.76|2818.76|2818.76|2818.76|0
1642587590000|2022-01-19 10:19:50|2818.61|2818.61|2818.26|2818.26|2818.9|2818.9|2818.26|2818.26|0
1642587600000|2022-01-19 10:20:00|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|0
1642587610000|2022-01-19 10:20:10|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|0
1642587620000|2022-01-19 10:20:20|2818.48|2818.48|2818.62|2818.62|2818.62|2818.62|2818.48|2818.48|0
1642587630000|2022-01-19 10:20:30|2818.94|2818.94|2818.97|2818.97|2818.97|2818.97|2818.94|2818.94|0
1642587640000|2022-01-19 10:20:40|2818.94|2818.94|2818.94|2818.94|2818.94|2818.94|2818.94|2818.94|0
1642587660000|2022-01-19 10:21:00|2819.06|2819.06|2819.13|2819.13|2819.13|2819.13|2819.06|2819.06|0
1642587670000|2022-01-19 10:21:10|2819.35|2819.35|2819.39|2819.39|2819.39|2819.39|2819.35|2819.35|0
1642587680000|2022-01-19 10:21:20|2819.42|2819.42|2818.57|2818.57|2819.71|2819.71|2818.57|2818.57|0
1642587690000|2022-01-19 10:21:30|2818.5|2818.5|2818.62|2818.62|2818.62|2818.62|2818.42|2818.42|0
1642587710000|2022-01-19 10:21:50|2818.74|2818.74|2819.12|2819.12|2819.12|2819.12|2818.74|2818.74|0
1642587720000|2022-01-19 10:22:00|2819.27|2819.27|2819.27|2819.27|2819.27|2819.27|2819.27|2819.27|0
1642587730000|2022-01-19 10:22:10|2819.38|2819.38|2819.61|2819.61|2819.61|2819.61|2819.38|2819.38|0
1642587740000|2022-01-19 10:22:20|2819.55|2819.55|2819.55|2819.55|2819.55|2819.55|2819.55|2819.55|0
1642587750000|2022-01-19 10:22:30|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|0
1642587760000|2022-01-19 10:22:40|2819.87|2819.87|2819.87|2819.87|2819.87|2819.87|2819.87|2819.87|0
1642587780000|2022-01-19 10:23:00|2819.39|2819.39|2819.24|2819.24|2819.39|2819.39|2819.24|2819.24|0
1642587790000|2022-01-19 10:23:10|2819.36|2819.36|2819.28|2819.28|2819.36|2819.36|2819.28|2819.28|0
1642587820000|2022-01-19 10:23:40|2819.15|2819.15|2819.15|2819.15|2819.15|2819.15|2819.15|2819.15|0
1642587830000|2022-01-19 10:23:50|2819.03|2819.03|2818.69|2818.69|2819.09|2819.09|2818.69|2818.69|0
1642587850000|2022-01-19 10:24:10|2818.58|2818.58|2818.5|2818.5|2818.58|2818.58|2818.42|2818.42|0
1642587860000|2022-01-19 10:24:20|2817.86|2817.86|2817.99|2817.99|2817.99|2817.99|2817.86|2817.86|0
1642587870000|2022-01-19 10:24:30|2817.95|2817.95|2817.99|2817.99|2817.99|2817.99|2817.87|2817.87|0
1642587880000|2022-01-19 10:24:40|2817.83|2817.83|2817.32|2817.32|2817.83|2817.83|2817.32|2817.32|0
1642587890000|2022-01-19 10:24:50|2817.25|2817.25|2817.25|2817.25|2817.25|2817.25|2817.25|2817.25|0
1642587900000|2022-01-19 10:25:00|2817.14|2817.14|2816.24|2816.24|2817.14|2817.14|2816.24|2816.24|0
1642587910000|2022-01-19 10:25:10|2816.16|2816.16|2816.24|2816.24|2816.24|2816.24|2816.16|2816.16|0
1642587920000|2022-01-19 10:25:20|2815.87|2815.87|2815.67|2815.67|2815.87|2815.87|2815.67|2815.67|0
1642587930000|2022-01-19 10:25:30|2815.56|2815.56|2814.88|2814.88|2815.56|2815.56|2814.88|2814.88|0
1642587940000|2022-01-19 10:25:40|2814.75|2814.75|2814.57|2814.57|2814.88|2814.88|2814.57|2814.57|0
1642587950000|2022-01-19 10:25:50|2814.68|2814.68|2814.52|2814.52|2814.68|2814.68|2814.52|2814.52|0
1642587960000|2022-01-19 10:26:00|2814.89|2814.89|2814.9|2814.9|2815.26|2815.26|2814.89|2814.89|0
1642587980000|2022-01-19 10:26:20|2814.82|2814.82|2814.75|2814.75|2814.82|2814.82|2814.75|2814.75|0
1642587990000|2022-01-19 10:26:30|2814.6|2814.6|2814.6|2814.6|2814.6|2814.6|2814.6|2814.6|0
1642588020000|2022-01-19 10:27:00|2814.54|2814.54|2814.41|2814.41|2814.54|2814.54|2814.41|2814.41|0
1642588040000|2022-01-19 10:27:20|2814.28|2814.28|2814.28|2814.28|2814.42|2814.42|2814.28|2814.28|0
1642588050000|2022-01-19 10:27:30|2814.12|2814.12|2814.12|2814.12|2814.12|2814.12|2814.12|2814.12|0
1642588060000|2022-01-19 10:27:40|2814.19|2814.19|2814.19|2814.19|2814.19|2814.19|2814.19|2814.19|0
1642588070000|2022-01-19 10:27:50|2814.35|2814.35|2813.99|2813.99|2814.35|2814.35|2813.99|2813.99|0
1642588100000|2022-01-19 10:28:20|2814.07|2814.07|2814.07|2814.07|2814.07|2814.07|2814.07|2814.07|0
1642588110000|2022-01-19 10:28:30|2814.2|2814.2|2814.08|2814.08|2814.22|2814.22|2814.08|2814.08|0
1642588130000|2022-01-19 10:28:50|2814.14|2814.14|2814.15|2814.15|2814.21|2814.21|2814.14|2814.14|0
1642588140000|2022-01-19 10:29:00|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|0
1642588150000|2022-01-19 10:29:10|2814.43|2814.43|2814.43|2814.43|2814.43|2814.43|2814.43|2814.43|0
1642588170000|2022-01-19 10:29:30|2814.59|2814.59|2814.57|2814.57|2814.7|2814.7|2814.57|2814.57|0
1642588180000|2022-01-19 10:29:40|2814.3|2814.3|2814.42|2814.42|2814.42|2814.42|2814.3|2814.3|0
1642588190000|2022-01-19 10:29:50|2814.3|2814.3|2814.3|2814.3|2814.3|2814.3|2814.3|2814.3|0
1642588200000|2022-01-19 10:30:00|2814.46|2814.46|2814.46|2814.46|2814.46|2814.46|2814.46|2814.46|0
1642588210000|2022-01-19 10:30:10|2814.62|2814.62|2814.23|2814.23|2814.85|2814.85|2814.19|2814.19|0
1642588220000|2022-01-19 10:30:20|2814.17|2814.17|2814.7|2814.7|2814.7|2814.7|2814.17|2814.17|0
1642588230000|2022-01-19 10:30:30|2814.89|2814.89|2814.92|2814.92|2815.05|2815.05|2814.89|2814.89|0
1642588240000|2022-01-19 10:30:40|2815.06|2815.06|2815.12|2815.12|2815.12|2815.12|2815.06|2815.06|0
1642588250000|2022-01-19 10:30:50|2815.05|2815.05|2815.05|2815.05|2815.05|2815.05|2815.05|2815.05|0
1642588270000|2022-01-19 10:31:10|2814.57|2814.57|2814.62|2814.62|2814.7|2814.7|2814.57|2814.57|0
1642588280000|2022-01-19 10:31:20|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|0
1642588290000|2022-01-19 10:31:30|2814.51|2814.51|2814.51|2814.51|2814.51|2814.51|2814.51|2814.51|0
1642588300000|2022-01-19 10:31:40|2814.74|2814.74|2814.74|2814.74|2814.74|2814.74|2814.74|2814.74|0
1642588320000|2022-01-19 10:32:00|2814.97|2814.97|2814.97|2814.97|2814.97|2814.97|2814.97|2814.97|0
1642588340000|2022-01-19 10:32:20|2815.11|2815.11|2815.11|2815.11|2815.11|2815.11|2815.11|2815.11|0
1642588360000|2022-01-19 10:32:40|2814.98|2814.98|2814.95|2814.95|2814.98|2814.98|2814.95|2814.95|0
1642588390000|2022-01-19 10:33:10|2815.1|2815.1|2815.26|2815.26|2815.26|2815.26|2815.1|2815.1|0
1642588410000|2022-01-19 10:33:30|2815.65|2815.65|2815.42|2815.42|2815.65|2815.65|2815.42|2815.42|0
1642588430000|2022-01-19 10:33:50|2815.47|2815.47|2814.94|2814.94|2815.63|2815.63|2814.94|2814.94|0
1642588440000|2022-01-19 10:34:00|2814.3|2814.3|2813.46|2813.46|2814.3|2814.3|2813.33|2813.33|0
1642588450000|2022-01-19 10:34:10|2813.34|2813.34|2813.58|2813.58|2813.58|2813.58|2813.34|2813.34|0
1642588460000|2022-01-19 10:34:20|2813.73|2813.73|2813.6|2813.6|2813.73|2813.73|2813.6|2813.6|0
1642588470000|2022-01-19 10:34:30|2813.54|2813.54|2813.62|2813.62|2813.7|2813.7|2813.54|2813.54|0
1642588490000|2022-01-19 10:34:50|2813.3|2813.3|2813.76|2813.76|2813.76|2813.76|2813.3|2813.3|0
1642588500000|2022-01-19 10:35:00|2813.83|2813.83|2813.83|2813.83|2813.83|2813.83|2813.83|2813.83|0
1642588510000|2022-01-19 10:35:10|2813.7|2813.7|2813.83|2813.83|2813.83|2813.83|2813.7|2813.7|0
1642588520000|2022-01-19 10:35:20|2813.91|2813.91|2813.91|2813.91|2813.91|2813.91|2813.91|2813.91|0
1642588550000|2022-01-19 10:35:50|2814.11|2814.11|2814.15|2814.15|2814.15|2814.15|2814.11|2814.11|0
1642588570000|2022-01-19 10:36:10|2814.01|2814.01|2813.19|2813.19|2814.01|2814.01|2813.19|2813.19|0
1642588580000|2022-01-19 10:36:20|2813.13|2813.13|2812.9|2812.9|2813.13|2813.13|2812.9|2812.9|0
1642588590000|2022-01-19 10:36:30|2812.59|2812.59|2812.59|2812.59|2812.59|2812.59|2812.59|2812.59|0
1642588610000|2022-01-19 10:36:50|2812.44|2812.44|2812.37|2812.37|2812.44|2812.44|2812.37|2812.37|0
1642588620000|2022-01-19 10:37:00|2812.13|2812.13|2811.97|2811.97|2812.13|2812.13|2811.97|2811.97|0
1642588630000|2022-01-19 10:37:10|2811.91|2811.91|2811.3|2811.3|2811.91|2811.91|2811.3|2811.3|0
1642588640000|2022-01-19 10:37:20|2811.37|2811.37|2811.37|2811.37|2811.37|2811.37|2811.37|2811.37|0
1642588650000|2022-01-19 10:37:30|2811.25|2811.25|2810.72|2810.72|2811.25|2811.25|2810.72|2810.72|0
1642588660000|2022-01-19 10:37:40|2810.83|2810.83|2809.95|2809.95|2810.83|2810.83|2809.95|2809.95|0
1642588680000|2022-01-19 10:38:00|2810.18|2810.18|2810.21|2810.21|2810.29|2810.29|2810.18|2810.18|0
1642588690000|2022-01-19 10:38:10|2810.29|2810.29|2810.22|2810.22|2810.43|2810.43|2809.95|2809.95|0
1642588700000|2022-01-19 10:38:20|2810.29|2810.29|2810.29|2810.29|2810.29|2810.29|2810.29|2810.29|0
1642588710000|2022-01-19 10:38:30|2810.44|2810.44|2810.44|2810.44|2810.44|2810.44|2810.44|2810.44|0
1642588730000|2022-01-19 10:38:50|2810.56|2810.56|2810.56|2810.56|2810.56|2810.56|2810.56|2810.56|0
1642588740000|2022-01-19 10:39:00|2810.64|2810.64|2810.72|2810.72|2810.72|2810.72|2810.64|2810.64|0
1642588760000|2022-01-19 10:39:20|2810.8|2810.8|2810.8|2810.8|2810.8|2810.8|2810.8|2810.8|0
1642588770000|2022-01-19 10:39:30|2810.88|2810.88|2810.45|2810.45|2810.88|2810.88|2810.45|2810.45|0
1642588780000|2022-01-19 10:39:40|2810.34|2810.34|2810.34|2810.34|2810.34|2810.34|2810.34|2810.34|0
1642588790000|2022-01-19 10:39:50|2810.13|2810.13|2809.99|2809.99|2810.13|2810.13|2809.99|2809.99|0
1642588800000|2022-01-19 10:40:00|2810.07|2810.07|2810.35|2810.35|2810.35|2810.35|2810.07|2810.07|0
1642588810000|2022-01-19 10:40:10|2810.19|2810.19|2810.19|2810.19|2810.19|2810.19|2810.19|2810.19|0
1642588820000|2022-01-19 10:40:20|2810.35|2810.35|2810.35|2810.35|2810.35|2810.35|2810.35|2810.35|0
1642588830000|2022-01-19 10:40:30|2810.41|2810.41|2810.41|2810.41|2810.41|2810.41|2810.41|2810.41|0
1642588850000|2022-01-19 10:40:50|2810.55|2810.55|2810.55|2810.55|2810.55|2810.55|2810.55|2810.55|0
1642588880000|2022-01-19 10:41:20|2810.87|2810.87|2810.87|2810.87|2810.87|2810.87|2810.87|2810.87|0
1642588890000|2022-01-19 10:41:30|2810.8|2810.8|2810.73|2810.73|2810.8|2810.8|2810.73|2810.73|0
1642588900000|2022-01-19 10:41:40|2810.85|2810.85|2810.85|2810.85|2810.85|2810.85|2810.85|2810.85|0
1642588910000|2022-01-19 10:41:50|2810.7|2810.7|2810.83|2810.83|2810.83|2810.83|2810.7|2810.7|0
1642588940000|2022-01-19 10:42:20|2811.06|2811.06|2811.06|2811.06|2811.06|2811.06|2811.06|2811.06|0
1642588950000|2022-01-19 10:42:30|2811.14|2811.14|2811.27|2811.27|2811.34|2811.34|2811.14|2811.14|0
1642588960000|2022-01-19 10:42:40|2811.41|2811.41|2811.55|2811.55|2811.63|2811.63|2811.41|2811.41|0
1642588970000|2022-01-19 10:42:50|2811.24|2811.24|2811.24|2811.24|2811.24|2811.24|2811.24|2811.24|0
1642588980000|2022-01-19 10:43:00|2811.29|2811.29|2811.59|2811.59|2811.65|2811.65|2811.29|2811.29|0
1642588990000|2022-01-19 10:43:10|2811.51|2811.51|2812.52|2812.52|2812.52|2812.52|2811.51|2811.51|0
1642589000000|2022-01-19 10:43:20|2812.45|2812.45|2812.63|2812.63|2812.63|2812.63|2812.3|2812.3|0
1642589020000|2022-01-19 10:43:40|2812.69|2812.69|2813.54|2813.54|2813.54|2813.54|2812.69|2812.69|0
1642589040000|2022-01-19 10:44:00|2813.42|2813.42|2813.34|2813.34|2813.42|2813.42|2813.34|2813.34|0
1642589060000|2022-01-19 10:44:20|2813.3|2813.3|2813.3|2813.3|2813.3|2813.3|2813.3|2813.3|0
1642589070000|2022-01-19 10:44:30|2813.43|2813.43|2813.43|2813.43|2813.43|2813.43|2813.43|2813.43|0
1642589090000|2022-01-19 10:44:50|2813.5|2813.5|2813.5|2813.5|2813.5|2813.5|2813.5|2813.5|0
1642589100000|2022-01-19 10:45:00|2813.34|2813.34|2813.34|2813.34|2813.34|2813.34|2813.34|2813.34|0
1642589110000|2022-01-19 10:45:10|2813.19|2813.19|2813.54|2813.54|2813.54|2813.54|2813.19|2813.19|0
1642589130000|2022-01-19 10:45:30|2813.47|2813.47|2813.25|2813.25|2813.47|2813.47|2813.18|2813.18|0
1642589140000|2022-01-19 10:45:40|2813.14|2813.14|2813.14|2813.14|2813.14|2813.14|2813.14|2813.14|0
1642589150000|2022-01-19 10:45:50|2812.98|2812.98|2813.19|2813.19|2813.19|2813.19|2812.98|2812.98|0
1642589170000|2022-01-19 10:46:10|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|0
1642589190000|2022-01-19 10:46:30|2813.39|2813.39|2813.39|2813.39|2813.52|2813.52|2813.39|2813.39|0
1642589200000|2022-01-19 10:46:40|2813.47|2813.47|2813.47|2813.47|2813.47|2813.47|2813.47|2813.47|0
1642589210000|2022-01-19 10:46:50|2813.59|2813.59|2813.52|2813.52|2813.59|2813.59|2813.52|2813.52|0
1642589250000|2022-01-19 10:47:30|2813.64|2813.64|2813.68|2813.68|2813.68|2813.68|2813.64|2813.64|0
1642589260000|2022-01-19 10:47:40|2814.62|2814.62|2814.65|2814.65|2814.65|2814.65|2814.62|2814.62|0
1642589270000|2022-01-19 10:47:50|2814.72|2814.72|2814.72|2814.72|2814.72|2814.72|2814.72|2814.72|0
1642589290000|2022-01-19 10:48:10|2814.96|2814.96|2814.96|2814.96|2814.96|2814.96|2814.96|2814.96|0
1642589300000|2022-01-19 10:48:20|2815.1|2815.1|2815.24|2815.24|2815.24|2815.24|2814.96|2814.96|0
1642589310000|2022-01-19 10:48:30|2815.17|2815.17|2815.03|2815.03|2815.17|2815.17|2815.03|2815.03|0
1642589330000|2022-01-19 10:48:50|2815.32|2815.32|2815.32|2815.32|2815.32|2815.32|2815.32|2815.32|0
1642589340000|2022-01-19 10:49:00|2815.15|2815.15|2815.15|2815.15|2815.15|2815.15|2815.15|2815.15|0
1642589350000|2022-01-19 10:49:10|2815.09|2815.09|2814.83|2814.83|2815.09|2815.09|2814.77|2814.77|0
1642589370000|2022-01-19 10:49:30|2814.5|2814.5|2814.43|2814.43|2814.5|2814.5|2814.43|2814.43|0
1642589410000|2022-01-19 10:50:10|2814.35|2814.35|2814.35|2814.35|2814.35|2814.35|2814.35|2814.35|0
1642589430000|2022-01-19 10:50:30|2814.29|2814.29|2814.28|2814.28|2814.41|2814.41|2814.28|2814.28|0
1642589460000|2022-01-19 10:51:00|2814.21|2814.21|2814.28|2814.28|2814.28|2814.28|2814.21|2814.21|0
1642589470000|2022-01-19 10:51:10|2814.16|2814.16|2814.16|2814.16|2814.16|2814.16|2814.16|2814.16|0
1642589480000|2022-01-19 10:51:20|2813.98|2813.98|2813.77|2813.77|2813.98|2813.98|2813.77|2813.77|0
1642589510000|2022-01-19 10:51:50|2813.23|2813.23|2813.1|2813.1|2813.3|2813.3|2813.1|2813.1|0
1642589520000|2022-01-19 10:52:00|2813.26|2813.26|2813.26|2813.26|2813.26|2813.26|2813.26|2813.26|0
1642589540000|2022-01-19 10:52:20|2813.12|2813.12|2813.12|2813.12|2813.12|2813.12|2813.12|2813.12|0
1642589580000|2022-01-19 10:53:00|2813.06|2813.06|2813.02|2813.02|2813.16|2813.16|2813.02|2813.02|0
1642589590000|2022-01-19 10:53:10|2812.89|2812.89|2812.89|2812.89|2812.89|2812.89|2812.89|2812.89|0
1642589600000|2022-01-19 10:53:20|2812.76|2812.76|2812.88|2812.88|2812.88|2812.88|2812.76|2812.76|0
1642589610000|2022-01-19 10:53:30|2813|2813|2813.13|2813.13|2813.13|2813.13|2813|2813|0
1642589620000|2022-01-19 10:53:40|2813.16|2813.16|2813.16|2813.16|2813.16|2813.16|2813.16|2813.16|0
1642589640000|2022-01-19 10:54:00|2813.3|2813.3|2813.42|2813.42|2813.42|2813.42|2813.3|2813.3|0
1642589660000|2022-01-19 10:54:20|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|0
1642589670000|2022-01-19 10:54:30|2813.1|2813.1|2813.1|2813.1|2813.1|2813.1|2813.1|2813.1|0
1642589680000|2022-01-19 10:54:40|2813.03|2813.03|2812.9|2812.9|2813.03|2813.03|2812.83|2812.83|0
1642589690000|2022-01-19 10:54:50|2813.05|2813.05|2813.03|2813.03|2813.27|2813.27|2813.03|2813.03|0
1642589700000|2022-01-19 10:55:00|2812.95|2812.95|2812.95|2812.95|2812.95|2812.95|2812.95|2812.95|0
1642589710000|2022-01-19 10:55:10|2813.07|2813.07|2813.07|2813.07|2813.14|2813.14|2813.07|2813.07|0
1642589720000|2022-01-19 10:55:20|2813.18|2813.18|2813.26|2813.26|2813.26|2813.26|2813.11|2813.11|0
1642589740000|2022-01-19 10:55:40|2813.33|2813.33|2813.33|2813.33|2813.33|2813.33|2813.33|2813.33|0
1642589750000|2022-01-19 10:55:50|2813.4|2813.4|2813.4|2813.4|2813.4|2813.4|2813.4|2813.4|0
1642589760000|2022-01-19 10:56:00|2813.46|2813.46|2813.46|2813.46|2813.46|2813.46|2813.46|2813.46|0
1642589770000|2022-01-19 10:56:10|2813.42|2813.42|2813.53|2813.53|2813.53|2813.53|2813.42|2813.42|0
1642589790000|2022-01-19 10:56:30|2813.65|2813.65|2813.65|2813.65|2813.65|2813.65|2813.65|2813.65|0
1642589810000|2022-01-19 10:56:50|2813.81|2813.81|2813.81|2813.81|2813.81|2813.81|2813.81|2813.81|0
1642589820000|2022-01-19 10:57:00|2813.73|2813.73|2813.73|2813.73|2813.73|2813.73|2813.73|2813.73|0
1642589830000|2022-01-19 10:57:10|2813.92|2813.92|2814.17|2814.17|2814.17|2814.17|2813.92|2813.92|0
1642589840000|2022-01-19 10:57:20|2814.24|2814.24|2814.31|2814.31|2814.31|2814.31|2814.24|2814.24|0
1642589850000|2022-01-19 10:57:30|2814.39|2814.39|2814.39|2814.39|2814.39|2814.39|2814.39|2814.39|0
1642589860000|2022-01-19 10:57:40|2814.23|2814.23|2814.39|2814.39|2814.46|2814.46|2814.23|2814.23|0
1642589880000|2022-01-19 10:58:00|2814.55|2814.55|2814.62|2814.62|2814.62|2814.62|2814.55|2814.55|0
1642589890000|2022-01-19 10:58:10|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|0
1642589910000|2022-01-19 10:58:30|2814.41|2814.41|2814.41|2814.41|2814.41|2814.41|2814.41|2814.41|0
1642589920000|2022-01-19 10:58:40|2814.34|2814.34|2814.45|2814.45|2814.45|2814.45|2814.34|2814.34|0
1642589930000|2022-01-19 10:58:50|2814.21|2814.21|2814.15|2814.15|2814.21|2814.21|2814.15|2814.15|0
1642589940000|2022-01-19 10:59:00|2814.26|2814.26|2814.18|2814.18|2814.26|2814.26|2814.18|2814.18|0
1642589960000|2022-01-19 10:59:20|2814.26|2814.26|2814.26|2814.26|2814.26|2814.26|2814.26|2814.26|0
1642589970000|2022-01-19 10:59:30|2814.4|2814.4|2814.77|2814.77|2814.77|2814.77|2814.33|2814.33|0
1642589980000|2022-01-19 10:59:40|2814.7|2814.7|2814.7|2814.7|2814.7|2814.7|2814.7|2814.7|0
1642589990000|2022-01-19 10:59:50|2814.84|2814.84|2815.3|2815.3|2815.37|2815.37|2814.84|2814.84|0
1642590010000|2022-01-19 11:00:10|2815.19|2815.19|2815.07|2815.07|2815.19|2815.19|2815.07|2815.07|0
1642590020000|2022-01-19 11:00:20|2815.14|2815.14|2815.2|2815.2|2815.2|2815.2|2815.14|2815.14|0
1642590040000|2022-01-19 11:00:40|2815.26|2815.26|2815.53|2815.53|2815.53|2815.53|2815.26|2815.26|0
1642590050000|2022-01-19 11:00:50|2815.49|2815.49|2815.49|2815.49|2815.49|2815.49|2815.49|2815.49|0
1642590060000|2022-01-19 11:01:00|2815.42|2815.42|2815.3|2815.3|2815.42|2815.42|2815.3|2815.3|0
1642590070000|2022-01-19 11:01:10|2815.23|2815.23|2815.23|2815.23|2815.23|2815.23|2815.16|2815.16|0
1642590080000|2022-01-19 11:01:20|2815.3|2815.3|2815.23|2815.23|2815.3|2815.3|2815.23|2815.23|0
1642590090000|2022-01-19 11:01:30|2815.34|2815.34|2815.68|2815.68|2815.8|2815.8|2815.34|2815.34|0
1642590100000|2022-01-19 11:01:40|2816|2816|2816|2816|2816|2816|2816|2816|0
1642590110000|2022-01-19 11:01:50|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|0
1642590120000|2022-01-19 11:02:00|2816.4|2816.4|2816.55|2816.55|2816.55|2816.55|2816.4|2816.4|0
1642590130000|2022-01-19 11:02:10|2816.62|2816.62|2816.89|2816.89|2816.89|2816.89|2816.62|2816.62|0
1642590140000|2022-01-19 11:02:20|2817.15|2817.15|2817.42|2817.42|2817.42|2817.42|2817.15|2817.15|0
1642590150000|2022-01-19 11:02:30|2817.29|2817.29|2817.79|2817.79|2817.79|2817.79|2817.29|2817.29|0
1642590160000|2022-01-19 11:02:40|2817.43|2817.43|2817.43|2817.43|2817.43|2817.43|2817.43|2817.43|0
1642590180000|2022-01-19 11:03:00|2817.55|2817.55|2817.48|2817.48|2817.55|2817.55|2817.48|2817.48|0
1642590200000|2022-01-19 11:03:20|2817.24|2817.24|2817.39|2817.39|2817.39|2817.39|2817.24|2817.24|0
1642590210000|2022-01-19 11:03:30|2817.24|2817.24|2817.87|2817.87|2817.87|2817.87|2817.24|2817.24|0
1642590220000|2022-01-19 11:03:40|2817.71|2817.71|2817.79|2817.79|2817.79|2817.79|2817.71|2817.71|0
1642590250000|2022-01-19 11:04:10|2817.86|2817.86|2818|2818|2818|2818|2817.86|2817.86|0
1642590270000|2022-01-19 11:04:30|2817.62|2817.62|2817.31|2817.31|2817.62|2817.62|2817.31|2817.31|0
1642590280000|2022-01-19 11:04:40|2817.54|2817.54|2818.72|2818.72|2818.72|2818.72|2817.54|2817.54|0
1642590300000|2022-01-19 11:05:00|2818.83|2818.83|2818.81|2818.81|2818.94|2818.94|2818.81|2818.81|0
1642590310000|2022-01-19 11:05:10|2818.92|2818.92|2818.92|2818.92|2818.92|2818.92|2818.92|2818.92|0
1642590320000|2022-01-19 11:05:20|2818.98|2818.98|2818.98|2818.98|2818.98|2818.98|2818.98|2818.98|0
1642590330000|2022-01-19 11:05:30|2819.09|2819.09|2818.89|2818.89|2819.09|2819.09|2818.89|2818.89|0
1642590350000|2022-01-19 11:05:50|2819.11|2819.11|2819.23|2819.23|2819.3|2819.3|2819.11|2819.11|0
1642590360000|2022-01-19 11:06:00|2819.15|2819.15|2818.69|2818.69|2819.15|2819.15|2818.69|2818.69|0
1642590370000|2022-01-19 11:06:10|2818.96|2818.96|2819.17|2819.17|2819.17|2819.17|2818.96|2818.96|0
1642590380000|2022-01-19 11:06:20|2819.01|2819.01|2819.01|2819.01|2819.01|2819.01|2819.01|2819.01|0
1642590400000|2022-01-19 11:06:40|2818.95|2818.95|2818.68|2818.68|2818.95|2818.95|2818.61|2818.61|0
1642590410000|2022-01-19 11:06:50|2818.75|2818.75|2818.43|2818.43|2818.75|2818.75|2818.43|2818.43|0
1642590420000|2022-01-19 11:07:00|2818.56|2818.56|2818.56|2818.56|2818.56|2818.56|2818.56|2818.56|0
1642590430000|2022-01-19 11:07:10|2818.48|2818.48|2818.26|2818.26|2818.48|2818.48|2818.26|2818.26|0
1642590450000|2022-01-19 11:07:30|2818.2|2818.2|2816.92|2816.92|2818.2|2818.2|2816.92|2816.92|0
1642590470000|2022-01-19 11:07:50|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|0
1642590480000|2022-01-19 11:08:00|2816|2816|2815.56|2815.56|2816|2816|2815.53|2815.53|0
1642590490000|2022-01-19 11:08:10|2815.41|2815.41|2815.08|2815.08|2815.56|2815.56|2815.08|2815.08|0
1642590500000|2022-01-19 11:08:20|2815.16|2815.16|2815.16|2815.16|2815.16|2815.16|2815.16|2815.16|0
1642590510000|2022-01-19 11:08:30|2815.32|2815.32|2815.46|2815.46|2815.46|2815.46|2815.32|2815.32|0
1642590520000|2022-01-19 11:08:40|2815.64|2815.64|2815.7|2815.7|2815.7|2815.7|2815.64|2815.64|0
1642590530000|2022-01-19 11:08:50|2815.63|2815.63|2815.63|2815.63|2815.7|2815.7|2815.56|2815.56|0
1642590540000|2022-01-19 11:09:00|2815.69|2815.69|2815.69|2815.69|2815.69|2815.69|2815.69|2815.69|0
1642590550000|2022-01-19 11:09:10|2815.63|2815.63|2815.96|2815.96|2815.96|2815.96|2815.56|2815.56|0
1642590560000|2022-01-19 11:09:20|2816.43|2816.43|2816.5|2816.5|2816.5|2816.5|2816.43|2816.43|0
1642590570000|2022-01-19 11:09:30|2816.56|2816.56|2816.12|2816.12|2816.56|2816.56|2816.12|2816.12|0
1642590600000|2022-01-19 11:10:00|2816.04|2816.04|2815.97|2815.97|2816.04|2816.04|2815.97|2815.97|0
1642590620000|2022-01-19 11:10:20|2815.89|2815.89|2815.74|2815.74|2815.89|2815.89|2815.74|2815.74|0
1642590660000|2022-01-19 11:11:00|2815.85|2815.85|2815.74|2815.74|2815.85|2815.85|2815.74|2815.74|0
1642590700000|2022-01-19 11:11:40|2815.63|2815.63|2815.52|2815.52|2815.63|2815.63|2815.52|2815.52|0
1642590730000|2022-01-19 11:12:10|2815.75|2815.75|2815.26|2815.26|2815.75|2815.75|2815.26|2815.26|0
1642590740000|2022-01-19 11:12:20|2815.32|2815.32|2815.32|2815.32|2815.32|2815.32|2815.32|2815.32|0
1642590750000|2022-01-19 11:12:30|2815.25|2815.25|2815.2|2815.2|2815.25|2815.25|2815.12|2815.12|0
1642590760000|2022-01-19 11:12:40|2815.41|2815.41|2815.41|2815.41|2815.41|2815.41|2815.41|2815.41|0
1642590770000|2022-01-19 11:12:50|2815.34|2815.34|2815.34|2815.34|2815.34|2815.34|2815.34|2815.34|0
1642590780000|2022-01-19 11:13:00|2815.23|2815.23|2815.31|2815.31|2815.31|2815.31|2815.23|2815.23|0
1642590800000|2022-01-19 11:13:20|2815.38|2815.38|2815.38|2815.38|2815.38|2815.38|2815.38|2815.38|0
1642590830000|2022-01-19 11:13:50|2815.25|2815.25|2815.36|2815.36|2815.36|2815.36|2815.25|2815.25|0
1642590840000|2022-01-19 11:14:00|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|0
1642590850000|2022-01-19 11:14:10|2815.71|2815.71|2815.87|2815.87|2815.87|2815.87|2815.67|2815.67|0
1642590860000|2022-01-19 11:14:20|2816.02|2816.02|2816.74|2816.74|2816.74|2816.74|2816.02|2816.02|0
1642590870000|2022-01-19 11:14:30|2816.67|2816.67|2816.6|2816.6|2816.67|2816.67|2816.6|2816.6|0
1642590880000|2022-01-19 11:14:40|2816.52|2816.52|2816.37|2816.37|2816.65|2816.65|2816.37|2816.37|0
1642590890000|2022-01-19 11:14:50|2816.43|2816.43|2816.69|2816.69|2816.69|2816.69|2816.43|2816.43|0
1642590900000|2022-01-19 11:15:00|2816.76|2816.76|2817.09|2817.09|2817.09|2817.09|2816.64|2816.64|0
1642590910000|2022-01-19 11:15:10|2817.4|2817.4|2817.25|2817.25|2817.4|2817.4|2817.25|2817.25|0
1642590920000|2022-01-19 11:15:20|2817.17|2817.17|2817.06|2817.06|2817.17|2817.17|2817.06|2817.06|0
1642590930000|2022-01-19 11:15:30|2817.37|2817.37|2817.37|2817.37|2817.37|2817.37|2817.37|2817.37|0
1642590950000|2022-01-19 11:15:50|2817.5|2817.5|2817.5|2817.5|2817.5|2817.5|2817.5|2817.5|0
1642590980000|2022-01-19 11:16:20|2817.57|2817.57|2817.57|2817.57|2817.57|2817.57|2817.57|2817.57|0
1642591000000|2022-01-19 11:16:40|2817.63|2817.63|2817.68|2817.68|2817.68|2817.68|2817.63|2817.63|0
1642591010000|2022-01-19 11:16:50|2817.84|2817.84|2818.11|2818.11|2818.11|2818.11|2817.84|2817.84|0
1642591030000|2022-01-19 11:17:10|2818.05|2818.05|2818.2|2818.2|2818.2|2818.2|2818.05|2818.05|0
1642591040000|2022-01-19 11:17:20|2818.67|2818.67|2818.59|2818.59|2818.67|2818.67|2818.59|2818.59|0
1642591050000|2022-01-19 11:17:30|2818.47|2818.47|2818.47|2818.47|2818.47|2818.47|2818.47|2818.47|0
1642591060000|2022-01-19 11:17:40|2818.51|2818.51|2818.38|2818.38|2818.51|2818.51|2818.38|2818.38|0
1642591070000|2022-01-19 11:17:50|2818.46|2818.46|2818.46|2818.46|2818.46|2818.46|2818.46|2818.46|0
1642591080000|2022-01-19 11:18:00|2818.4|2818.4|2818.29|2818.29|2818.4|2818.4|2818.29|2818.29|0
1642591100000|2022-01-19 11:18:20|2818.16|2818.16|2818.02|2818.02|2818.16|2818.16|2818.02|2818.02|0
1642591110000|2022-01-19 11:18:30|2817.89|2817.89|2817.61|2817.61|2817.89|2817.89|2817.56|2817.56|0
1642591130000|2022-01-19 11:18:50|2817.3|2817.3|2817.16|2817.16|2817.3|2817.3|2817.06|2817.06|0
1642591140000|2022-01-19 11:19:00|2817.11|2817.11|2817.11|2817.11|2817.11|2817.11|2817.11|2817.11|0
1642591150000|2022-01-19 11:19:10|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|0
1642591170000|2022-01-19 11:19:30|2816.93|2816.93|2817.36|2817.36|2817.36|2817.36|2816.81|2816.81|0
1642591180000|2022-01-19 11:19:40|2817.59|2817.59|2817.66|2817.66|2817.66|2817.66|2817.59|2817.59|0
1642591190000|2022-01-19 11:19:50|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|0
1642591200000|2022-01-19 11:20:00|2817.64|2817.64|2817.64|2817.64|2817.64|2817.64|2817.64|2817.64|0
1642591210000|2022-01-19 11:20:10|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|0
1642591220000|2022-01-19 11:20:20|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|0
1642591230000|2022-01-19 11:20:30|2817.88|2817.88|2818.2|2818.2|2818.2|2818.2|2817.88|2817.88|0
1642591240000|2022-01-19 11:20:40|2818.35|2818.35|2818.35|2818.35|2818.35|2818.35|2818.35|2818.35|0
1642591250000|2022-01-19 11:20:50|2818.22|2818.22|2818.46|2818.46|2818.46|2818.46|2818.22|2818.22|0
1642591280000|2022-01-19 11:21:20|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|0
1642591290000|2022-01-19 11:21:30|2817.89|2817.89|2816.16|2816.16|2817.89|2817.89|2816.16|2816.16|0
1642591300000|2022-01-19 11:21:40|2816.1|2816.1|2816.07|2816.07|2816.21|2816.21|2816.04|2816.04|0
1642591310000|2022-01-19 11:21:50|2816.14|2816.14|2816.28|2816.28|2816.28|2816.28|2816.14|2816.14|0
1642591320000|2022-01-19 11:22:00|2816.14|2816.14|2816.12|2816.12|2816.15|2816.15|2815.88|2815.88|0
1642591330000|2022-01-19 11:22:10|2815.96|2815.96|2815.96|2815.96|2815.96|2815.96|2815.96|2815.96|0
1642591340000|2022-01-19 11:22:20|2816.28|2816.28|2815.96|2815.96|2816.28|2816.28|2815.96|2815.96|0
1642591350000|2022-01-19 11:22:30|2816.08|2816.08|2816.08|2816.08|2816.08|2816.08|2816.08|2816.08|0
1642591360000|2022-01-19 11:22:40|2815.95|2815.95|2815.95|2815.95|2815.95|2815.95|2815.95|2815.95|0
1642591380000|2022-01-19 11:23:00|2816.03|2816.03|2815.99|2815.99|2816.03|2816.03|2815.99|2815.99|0
1642591410000|2022-01-19 11:23:30|2815.87|2815.87|2815.8|2815.8|2815.87|2815.87|2815.8|2815.8|0
1642591430000|2022-01-19 11:23:50|2815.95|2815.95|2815.83|2815.83|2815.95|2815.95|2815.83|2815.83|0
1642591470000|2022-01-19 11:24:30|2815.95|2815.95|2815.97|2815.97|2815.97|2815.97|2815.83|2815.83|0
1642591510000|2022-01-19 11:25:10|2815.93|2815.93|2816.03|2816.03|2816.03|2816.03|2815.93|2815.93|0
1642591520000|2022-01-19 11:25:20|2816.19|2816.19|2816.5|2816.5|2816.5|2816.5|2816.19|2816.19|0
1642591560000|2022-01-19 11:26:00|2816.57|2816.57|2817.03|2817.03|2817.03|2817.03|2816.57|2816.57|0
1642591590000|2022-01-19 11:26:30|2816.87|2816.87|2816.87|2816.87|2816.87|2816.87|2816.87|2816.87|0
1642591600000|2022-01-19 11:26:40|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|0
1642591620000|2022-01-19 11:27:00|2816.84|2816.84|2816.92|2816.92|2816.92|2816.92|2816.84|2816.84|0
1642591630000|2022-01-19 11:27:10|2817.03|2817.03|2817.03|2817.03|2817.03|2817.03|2817.03|2817.03|0
1642591640000|2022-01-19 11:27:20|2817.16|2817.16|2817.24|2817.24|2817.24|2817.24|2817.16|2817.16|0
1642591650000|2022-01-19 11:27:30|2817.39|2817.39|2817.39|2817.39|2817.39|2817.39|2817.39|2817.39|0
1642591660000|2022-01-19 11:27:40|2817.71|2817.71|2817.71|2817.71|2817.71|2817.71|2817.64|2817.64|0
1642591680000|2022-01-19 11:28:00|2817.64|2817.64|2818.02|2818.02|2818.02|2818.02|2817.64|2817.64|0
1642591690000|2022-01-19 11:28:10|2818.19|2818.19|2818.23|2818.23|2818.35|2818.35|2818.19|2818.19|0
1642591700000|2022-01-19 11:28:20|2818.34|2818.34|2818.64|2818.64|2818.64|2818.64|2818.34|2818.34|0
1642591720000|2022-01-19 11:28:40|2818.78|2818.78|2818.81|2818.81|2818.81|2818.81|2818.78|2818.78|0
1642591740000|2022-01-19 11:29:00|2818.93|2818.93|2819.12|2819.12|2819.12|2819.12|2818.81|2818.81|0
1642591750000|2022-01-19 11:29:10|2819.19|2819.19|2819.26|2819.26|2819.26|2819.26|2819.19|2819.19|0
1642591780000|2022-01-19 11:29:40|2819.32|2819.32|2819.64|2819.64|2819.64|2819.64|2819.32|2819.32|0
1642591800000|2022-01-19 11:30:00|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|0
1642591810000|2022-01-19 11:30:10|2819.64|2819.64|2819.64|2819.64|2819.64|2819.64|2819.64|2819.64|0
1642591820000|2022-01-19 11:30:20|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|0
1642591830000|2022-01-19 11:30:30|2819.68|2819.68|2819.68|2819.68|2819.68|2819.68|2819.68|2819.68|0
1642591840000|2022-01-19 11:30:40|2819.55|2819.55|2819.67|2819.67|2819.67|2819.67|2819.55|2819.55|0
1642591870000|2022-01-19 11:31:10|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|0
1642591890000|2022-01-19 11:31:30|2819.9|2819.9|2820.13|2820.13|2820.13|2820.13|2819.9|2819.9|0
1642591900000|2022-01-19 11:31:40|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|0
1642591920000|2022-01-19 11:32:00|2820.28|2820.28|2820.55|2820.55|2820.55|2820.55|2820.28|2820.28|0
1642591940000|2022-01-19 11:32:20|2820.44|2820.44|2820.32|2820.32|2820.44|2820.44|2820.2|2820.2|0
1642591950000|2022-01-19 11:32:30|2820.43|2820.43|2820.47|2820.47|2820.47|2820.47|2820.43|2820.43|0
1642591960000|2022-01-19 11:32:40|2820.54|2820.54|2820.54|2820.54|2820.54|2820.54|2820.54|2820.54|0
1642591980000|2022-01-19 11:33:00|2820.47|2820.47|2820.75|2820.75|2820.75|2820.75|2820.47|2820.47|0
1642591990000|2022-01-19 11:33:10|2820.82|2820.82|2820.53|2820.53|2820.82|2820.82|2820.53|2820.53|0
1642592000000|2022-01-19 11:33:20|2820.66|2820.66|2820.99|2820.99|2820.99|2820.99|2820.66|2820.66|0
1642592010000|2022-01-19 11:33:30|2821.12|2821.12|2821.43|2821.43|2821.43|2821.43|2821.12|2821.12|0
1642592020000|2022-01-19 11:33:40|2821.49|2821.49|2821.49|2821.49|2821.49|2821.49|2821.49|2821.49|0
1642592040000|2022-01-19 11:34:00|2821.61|2821.61|2821.52|2821.52|2821.61|2821.61|2821.37|2821.37|0
1642592050000|2022-01-19 11:34:10|2821.66|2821.66|2821.8|2821.8|2821.8|2821.8|2821.66|2821.66|0
1642592060000|2022-01-19 11:34:20|2821.69|2821.69|2821.63|2821.63|2821.69|2821.69|2821.63|2821.63|0
1642592070000|2022-01-19 11:34:30|2821.69|2821.69|2821.89|2821.89|2822.05|2822.05|2821.69|2821.69|0
1642592080000|2022-01-19 11:34:40|2821.81|2821.81|2821.89|2821.89|2821.89|2821.89|2821.81|2821.81|0
1642592090000|2022-01-19 11:34:50|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|0
1642592100000|2022-01-19 11:35:00|2821.6|2821.6|2821.97|2821.97|2821.98|2821.98|2821.6|2821.6|0
1642592110000|2022-01-19 11:35:10|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|0
1642592120000|2022-01-19 11:35:20|2821.92|2821.92|2821.99|2821.99|2821.99|2821.99|2821.92|2821.92|0
1642592140000|2022-01-19 11:35:40|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|0
1642592170000|2022-01-19 11:36:10|2822.4|2822.4|2822.36|2822.36|2822.4|2822.4|2822.36|2822.36|0
1642592180000|2022-01-19 11:36:20|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|0
1642592200000|2022-01-19 11:36:40|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|0
1642592220000|2022-01-19 11:37:00|2822.57|2822.57|2822.44|2822.44|2822.57|2822.57|2822.44|2822.44|0
1642592240000|2022-01-19 11:37:20|2822.37|2822.37|2822.37|2822.37|2822.37|2822.37|2822.37|2822.37|0
1642592270000|2022-01-19 11:37:50|2822.49|2822.49|2822.49|2822.49|2822.49|2822.49|2822.49|2822.49|0
1642592300000|2022-01-19 11:38:20|2822.27|2822.27|2822.27|2822.27|2822.27|2822.27|2822.27|2822.27|0
1642592310000|2022-01-19 11:38:30|2822.33|2822.33|2822.12|2822.12|2822.33|2822.33|2822.12|2822.12|0
1642592360000|2022-01-19 11:39:20|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|0
1642592380000|2022-01-19 11:39:40|2821.96|2821.96|2821.96|2821.96|2821.96|2821.96|2821.96|2821.96|0
1642592390000|2022-01-19 11:39:50|2821.89|2821.89|2821.62|2821.62|2821.89|2821.89|2821.62|2821.62|0
1642592400000|2022-01-19 11:40:00|2821.84|2821.84|2822.22|2822.22|2822.22|2822.22|2821.84|2821.84|0
1642592410000|2022-01-19 11:40:10|2822.44|2822.44|2822.55|2822.55|2822.67|2822.67|2822.44|2822.44|0
1642592420000|2022-01-19 11:40:20|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|0
1642592430000|2022-01-19 11:40:30|2822.5|2822.5|2822.57|2822.57|2822.57|2822.57|2822.5|2822.5|0
1642592460000|2022-01-19 11:41:00|2822.8|2822.8|2822.68|2822.68|2822.8|2822.8|2822.68|2822.68|0
1642592470000|2022-01-19 11:41:10|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|0
1642592490000|2022-01-19 11:41:30|2822.99|2822.99|2822.99|2822.99|2822.99|2822.99|2822.99|2822.99|0
1642592500000|2022-01-19 11:41:40|2823.06|2823.06|2822.58|2822.58|2823.09|2823.09|2822.58|2822.58|0
1642592510000|2022-01-19 11:41:50|2822.48|2822.48|2823.29|2823.29|2823.36|2823.36|2822.48|2822.48|0
1642592540000|2022-01-19 11:42:20|2823.17|2823.17|2823.89|2823.89|2823.89|2823.89|2823.17|2823.17|0
1642592560000|2022-01-19 11:42:40|2824.01|2824.01|2824.01|2824.01|2824.01|2824.01|2824.01|2824.01|0
1642592580000|2022-01-19 11:43:00|2823.93|2823.93|2823.93|2823.93|2823.93|2823.93|2823.93|2823.93|0
1642592640000|2022-01-19 11:44:00|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|0
1642592660000|2022-01-19 11:44:20|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|2824.11|2824.11|0
1642592670000|2022-01-19 11:44:30|2823.96|2823.96|2823.82|2823.82|2823.96|2823.96|2823.74|2823.74|0
1642592680000|2022-01-19 11:44:40|2823.68|2823.68|2823.61|2823.61|2823.68|2823.68|2823.61|2823.61|0
1642592690000|2022-01-19 11:44:50|2823.37|2823.37|2823.36|2823.36|2823.37|2823.37|2823.3|2823.3|0
1642592700000|2022-01-19 11:45:00|2822.97|2822.97|2823.21|2823.21|2823.21|2823.21|2822.9|2822.9|0
1642592710000|2022-01-19 11:45:10|2823.28|2823.28|2823.36|2823.36|2823.36|2823.36|2823.28|2823.28|0
1642592720000|2022-01-19 11:45:20|2823.24|2823.24|2823.68|2823.68|2823.68|2823.68|2823.24|2823.24|0
1642592730000|2022-01-19 11:45:30|2823.72|2823.72|2823.59|2823.59|2823.72|2823.72|2823.59|2823.59|0
1642592760000|2022-01-19 11:46:00|2823.47|2823.47|2823.4|2823.4|2823.47|2823.47|2823.4|2823.4|0
1642592800000|2022-01-19 11:46:40|2823.47|2823.47|2823.9|2823.9|2823.9|2823.9|2823.47|2823.47|0
1642592810000|2022-01-19 11:46:50|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|0
1642592820000|2022-01-19 11:47:00|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|0
1642592840000|2022-01-19 11:47:20|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|0
1642592850000|2022-01-19 11:47:30|2823.54|2823.54|2823.54|2823.54|2823.54|2823.54|2823.54|2823.54|0
1642592870000|2022-01-19 11:47:50|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|0
1642592910000|2022-01-19 11:48:30|2823.62|2823.62|2823.33|2823.33|2823.62|2823.62|2823.33|2823.33|0
1642592920000|2022-01-19 11:48:40|2823.21|2823.21|2823.12|2823.12|2823.35|2823.35|2823.12|2823.12|0
1642592940000|2022-01-19 11:49:00|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|0
1642592950000|2022-01-19 11:49:10|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|0
1642592960000|2022-01-19 11:49:20|2823|2823|2823|2823|2823|2823|2823|2823|0
1642592970000|2022-01-19 11:49:30|2822.89|2822.89|2822.74|2822.74|2822.89|2822.89|2822.74|2822.74|0
1642592980000|2022-01-19 11:49:40|2822.36|2822.36|2822.42|2822.42|2822.42|2822.42|2822.36|2822.36|0
1642593000000|2022-01-19 11:50:00|2822.26|2822.26|2822.17|2822.17|2822.26|2822.26|2822.17|2822.17|0
1642593010000|2022-01-19 11:50:10|2822.11|2822.11|2822.01|2822.01|2822.17|2822.17|2822.01|2822.01|0
1642593020000|2022-01-19 11:50:20|2821.78|2821.78|2821.74|2821.74|2821.78|2821.78|2821.74|2821.74|0
1642593030000|2022-01-19 11:50:30|2821.52|2821.52|2821.59|2821.59|2821.59|2821.59|2821.41|2821.41|0
1642593040000|2022-01-19 11:50:40|2821.43|2821.43|2821.43|2821.43|2821.43|2821.43|2821.43|2821.43|0
1642593060000|2022-01-19 11:51:00|2821.3|2821.3|2821.37|2821.37|2821.44|2821.44|2821.3|2821.3|0
1642593070000|2022-01-19 11:51:10|2821.3|2821.3|2821.3|2821.3|2821.3|2821.3|2821.3|2821.3|0
1642593110000|2022-01-19 11:51:50|2821.27|2821.27|2821.41|2821.41|2821.41|2821.41|2821.27|2821.27|0
1642593130000|2022-01-19 11:52:10|2821.63|2821.63|2821.63|2821.63|2821.63|2821.63|2821.63|2821.63|0
1642593160000|2022-01-19 11:52:40|2821.67|2821.67|2821.83|2821.83|2821.83|2821.83|2821.67|2821.67|0
1642593180000|2022-01-19 11:53:00|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|0
1642593270000|2022-01-19 11:54:30|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|0
1642593280000|2022-01-19 11:54:40|2821.87|2821.87|2821.8|2821.8|2821.87|2821.87|2821.8|2821.8|0
1642593290000|2022-01-19 11:54:50|2821.65|2821.65|2821.26|2821.26|2821.65|2821.65|2821.26|2821.26|0
1642593310000|2022-01-19 11:55:10|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|0
1642593320000|2022-01-19 11:55:20|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|0
1642593330000|2022-01-19 11:55:30|2821.19|2821.19|2821.06|2821.06|2821.19|2821.19|2821.06|2821.06|0
1642593340000|2022-01-19 11:55:40|2820.92|2820.92|2820.88|2820.88|2820.92|2820.92|2820.88|2820.88|0
1642593350000|2022-01-19 11:55:50|2820.93|2820.93|2821.07|2821.07|2821.07|2821.07|2820.93|2820.93|0
1642593360000|2022-01-19 11:56:00|2820.82|2820.82|2820.46|2820.46|2820.82|2820.82|2820.46|2820.46|0
1642593370000|2022-01-19 11:56:10|2820.58|2820.58|2820.61|2820.61|2820.69|2820.69|2820.53|2820.53|0
1642593380000|2022-01-19 11:56:20|2820.21|2820.21|2819.86|2819.86|2820.27|2820.27|2819.86|2819.86|0
1642593390000|2022-01-19 11:56:30|2819.74|2819.74|2819.81|2819.81|2819.88|2819.88|2819.74|2819.74|0
1642593400000|2022-01-19 11:56:40|2819.94|2819.94|2820.09|2820.09|2820.09|2820.09|2819.94|2819.94|0
1642593410000|2022-01-19 11:56:50|2819.97|2819.97|2820.1|2820.1|2820.1|2820.1|2819.97|2819.97|0
1642593420000|2022-01-19 11:57:00|2820.22|2820.22|2820.22|2820.22|2820.22|2820.22|2820.22|2820.22|0
1642593460000|2022-01-19 11:57:40|2820.37|2820.37|2820.09|2820.09|2820.37|2820.37|2820.09|2820.09|0
1642593480000|2022-01-19 11:58:00|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|0
1642593500000|2022-01-19 11:58:20|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|0
1642593520000|2022-01-19 11:58:40|2820.25|2820.25|2820.25|2820.25|2820.25|2820.25|2820.25|2820.25|0
1642593540000|2022-01-19 11:59:00|2820.14|2820.14|2820.44|2820.44|2820.44|2820.44|2820.14|2820.14|0
1642593550000|2022-01-19 11:59:10|2820.28|2820.28|2820.28|2820.28|2820.28|2820.28|2820.28|2820.28|0
1642593560000|2022-01-19 11:59:20|2820.21|2820.21|2820.21|2820.21|2820.21|2820.21|2820.21|2820.21|0
1642593570000|2022-01-19 11:59:30|2820.32|2820.32|2820.4|2820.4|2820.4|2820.4|2820.32|2820.32|0
1642593610000|2022-01-19 12:00:10|2820.46|2820.46|2820.58|2820.58|2820.58|2820.58|2820.46|2820.46|0
1642593650000|2022-01-19 12:00:50|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|0
1642593680000|2022-01-19 12:01:20|2820.7|2820.7|2820.9|2820.9|2820.9|2820.9|2820.7|2820.7|0
1642593690000|2022-01-19 12:01:30|2820.83|2820.83|2820.9|2820.9|2820.9|2820.9|2820.83|2820.83|0
1642593710000|2022-01-19 12:01:50|2821.28|2821.28|2821.28|2821.28|2821.28|2821.28|2821.28|2821.28|0
1642593720000|2022-01-19 12:02:00|2821.35|2821.35|2821.51|2821.51|2821.51|2821.51|2821.35|2821.35|0
1642593730000|2022-01-19 12:02:10|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|0
1642593750000|2022-01-19 12:02:30|2821.59|2821.59|2822.14|2822.14|2822.3|2822.3|2821.55|2821.55|0
1642593760000|2022-01-19 12:02:40|2822.2|2822.2|2822.27|2822.27|2822.27|2822.27|2822.2|2822.2|0
1642593770000|2022-01-19 12:02:50|2822.38|2822.38|2822.27|2822.27|2822.38|2822.38|2822.27|2822.27|0
1642593790000|2022-01-19 12:03:10|2822.2|2822.2|2822.2|2822.2|2822.2|2822.2|2822.2|2822.2|0
1642593800000|2022-01-19 12:03:20|2822.33|2822.33|2822.41|2822.41|2822.41|2822.41|2822.33|2822.33|0
1642593810000|2022-01-19 12:03:30|2822.27|2822.27|2822.27|2822.27|2822.27|2822.27|2822.27|2822.27|0
1642593820000|2022-01-19 12:03:40|2822.43|2822.43|2822.68|2822.68|2822.68|2822.68|2822.2|2822.2|0
1642593830000|2022-01-19 12:03:50|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|0
1642593860000|2022-01-19 12:04:20|2823.39|2823.39|2823.39|2823.39|2823.47|2823.47|2823.39|2823.39|0
1642593880000|2022-01-19 12:04:40|2823.62|2823.62|2823.74|2823.74|2823.74|2823.74|2823.62|2823.62|0
1642593890000|2022-01-19 12:04:50|2823.86|2823.86|2823.68|2823.68|2823.86|2823.86|2823.68|2823.68|0
1642593900000|2022-01-19 12:05:00|2823.38|2823.38|2823.26|2823.26|2823.38|2823.38|2823.26|2823.26|0
1642593910000|2022-01-19 12:05:10|2823.39|2823.39|2823.52|2823.52|2823.52|2823.52|2823.39|2823.39|0
1642593920000|2022-01-19 12:05:20|2823.63|2823.63|2823.71|2823.71|2823.71|2823.71|2823.59|2823.59|0
1642593940000|2022-01-19 12:05:40|2823.59|2823.59|2823.59|2823.59|2823.59|2823.59|2823.59|2823.59|0
1642593950000|2022-01-19 12:05:50|2823.52|2823.52|2823.52|2823.52|2823.52|2823.52|2823.52|2823.52|0
1642593960000|2022-01-19 12:06:00|2823.41|2823.41|2823.41|2823.41|2823.41|2823.41|2823.41|2823.41|0
1642593970000|2022-01-19 12:06:10|2823.33|2823.33|2823.1|2823.1|2823.33|2823.33|2823.1|2823.1|0
1642594000000|2022-01-19 12:06:40|2822.79|2822.79|2822.9|2822.9|2822.9|2822.9|2822.79|2822.79|0
1642594010000|2022-01-19 12:06:50|2823.14|2823.14|2822.82|2822.82|2823.14|2823.14|2822.82|2822.82|0
1642594020000|2022-01-19 12:07:00|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|0
1642594030000|2022-01-19 12:07:10|2822.78|2822.78|2822.65|2822.65|2822.78|2822.78|2822.65|2822.65|0
1642594040000|2022-01-19 12:07:20|2822.78|2822.78|2823.35|2823.35|2823.35|2823.35|2822.78|2822.78|0
1642594060000|2022-01-19 12:07:40|2823.48|2823.48|2823.48|2823.48|2823.48|2823.48|2823.48|2823.48|0
1642594080000|2022-01-19 12:08:00|2823.6|2823.6|2823.6|2823.6|2823.6|2823.6|2823.6|2823.6|0
1642594100000|2022-01-19 12:08:20|2824.22|2824.22|2823.71|2823.71|2824.22|2824.22|2823.71|2823.71|0
1642594120000|2022-01-19 12:08:40|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|0
1642594130000|2022-01-19 12:08:50|2823.87|2823.87|2823.87|2823.87|2823.87|2823.87|2823.87|2823.87|0
1642594140000|2022-01-19 12:09:00|2823.76|2823.76|2823.84|2823.84|2823.9|2823.9|2823.76|2823.76|0
1642594150000|2022-01-19 12:09:10|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|0
1642594170000|2022-01-19 12:09:30|2823.64|2823.64|2823.64|2823.64|2823.64|2823.64|2823.64|2823.64|0
1642594210000|2022-01-19 12:10:10|2823.58|2823.58|2823.58|2823.58|2823.58|2823.58|2823.58|2823.58|0
1642594230000|2022-01-19 12:10:30|2823.98|2823.98|2823.98|2823.98|2823.98|2823.98|2823.98|2823.98|0
1642594250000|2022-01-19 12:10:50|2823.85|2823.85|2823.72|2823.72|2823.85|2823.85|2823.72|2823.72|0
1642594290000|2022-01-19 12:11:30|2823.87|2823.87|2823.87|2823.87|2823.87|2823.87|2823.87|2823.87|0
1642594300000|2022-01-19 12:11:40|2823.79|2823.79|2823.72|2823.72|2823.79|2823.79|2823.72|2823.72|0
1642594360000|2022-01-19 12:12:40|2823.86|2823.86|2823.86|2823.86|2823.86|2823.86|2823.86|2823.86|0
1642594370000|2022-01-19 12:12:50|2823.93|2823.93|2824.09|2824.09|2824.21|2824.21|2823.93|2823.93|0
1642594400000|2022-01-19 12:13:20|2824.02|2824.02|2824.02|2824.02|2824.02|2824.02|2824.02|2824.02|0
1642594430000|2022-01-19 12:13:50|2823.94|2823.94|2824.01|2824.01|2824.01|2824.01|2823.94|2823.94|0
1642594460000|2022-01-19 12:14:20|2823.89|2823.89|2822.97|2822.97|2823.89|2823.89|2822.97|2822.97|0
1642594470000|2022-01-19 12:14:30|2823.13|2823.13|2823.13|2823.13|2823.13|2823.13|2823.13|2823.13|0
1642594480000|2022-01-19 12:14:40|2823.06|2823.06|2822.54|2822.54|2823.06|2823.06|2822.5|2822.5|0
1642594490000|2022-01-19 12:14:50|2822.62|2822.62|2822.68|2822.68|2822.68|2822.68|2822.62|2822.62|0
1642594500000|2022-01-19 12:15:00|2822.62|2822.62|2822.44|2822.44|2822.62|2822.62|2822.44|2822.44|0
1642594510000|2022-01-19 12:15:10|2822.31|2822.31|2821.95|2821.95|2822.31|2822.31|2821.95|2821.95|0
1642594520000|2022-01-19 12:15:20|2821.89|2821.89|2821.95|2821.95|2821.95|2821.95|2821.89|2821.89|0
1642594550000|2022-01-19 12:15:50|2821.49|2821.49|2820.49|2820.49|2821.49|2821.49|2820.49|2820.49|0
1642594600000|2022-01-19 12:16:40|2820.33|2820.33|2820.23|2820.23|2820.49|2820.49|2820.23|2820.23|0
1642594610000|2022-01-19 12:16:50|2820|2820|2820|2820|2820|2820|2820|2820|0
1642594620000|2022-01-19 12:17:00|2819.94|2819.94|2819.91|2819.91|2819.94|2819.94|2819.91|2819.91|0
1642594630000|2022-01-19 12:17:10|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|0
1642594640000|2022-01-19 12:17:20|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|0
1642594650000|2022-01-19 12:17:30|2819.29|2819.29|2819.25|2819.25|2819.29|2819.29|2819.25|2819.25|0
1642594660000|2022-01-19 12:17:40|2819.57|2819.57|2819.73|2819.73|2819.73|2819.73|2819.57|2819.57|0
1642594690000|2022-01-19 12:18:10|2819.84|2819.84|2819.73|2819.73|2819.84|2819.84|2819.73|2819.73|0
1642594700000|2022-01-19 12:18:20|2819.89|2819.89|2819.92|2819.92|2819.98|2819.98|2819.89|2819.89|0
1642594710000|2022-01-19 12:18:30|2820.05|2820.05|2820.05|2820.05|2820.37|2820.37|2820.05|2820.05|0
1642594730000|2022-01-19 12:18:50|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|0
1642594740000|2022-01-19 12:19:00|2820.05|2820.05|2820.05|2820.05|2820.05|2820.05|2820.05|2820.05|0
1642594760000|2022-01-19 12:19:20|2820.21|2820.21|2820.17|2820.17|2820.21|2820.21|2820.17|2820.17|0
1642594770000|2022-01-19 12:19:30|2820.06|2820.06|2819.92|2819.92|2820.06|2820.06|2819.92|2819.92|0
1642594820000|2022-01-19 12:20:20|2819.86|2819.86|2819.86|2819.86|2819.86|2819.86|2819.86|2819.86|0
1642594830000|2022-01-19 12:20:30|2819.76|2819.76|2819.76|2819.76|2819.76|2819.76|2819.76|2819.76|0
1642594840000|2022-01-19 12:20:40|2819.82|2819.82|2819.82|2819.82|2819.82|2819.82|2819.82|2819.82|0
1642594860000|2022-01-19 12:21:00|2820.05|2820.05|2820.11|2820.11|2820.11|2820.11|2820.05|2820.05|0
1642594880000|2022-01-19 12:21:20|2820.03|2820.03|2819.96|2819.96|2820.03|2820.03|2819.96|2819.96|0
1642594890000|2022-01-19 12:21:30|2820.07|2820.07|2820.19|2820.19|2820.19|2820.19|2820.07|2820.07|0
1642594930000|2022-01-19 12:22:10|2820.34|2820.34|2820.27|2820.27|2820.34|2820.34|2820.11|2820.11|0
1642594940000|2022-01-19 12:22:20|2820.19|2820.19|2820.19|2820.19|2820.19|2820.19|2820.19|2820.19|0
1642594950000|2022-01-19 12:22:30|2819.97|2819.97|2819.86|2819.86|2819.97|2819.97|2819.86|2819.86|0
1642594980000|2022-01-19 12:23:00|2819.64|2819.64|2819.46|2819.46|2819.64|2819.64|2819.43|2819.43|0
1642594990000|2022-01-19 12:23:10|2819.23|2819.23|2819.07|2819.07|2819.23|2819.23|2819.07|2819.07|0
1642595000000|2022-01-19 12:23:20|2819.15|2819.15|2818.23|2818.23|2819.15|2819.15|2818.23|2818.23|0
1642595020000|2022-01-19 12:23:40|2818.16|2818.16|2818.16|2818.16|2818.16|2818.16|2818.16|2818.16|0
1642595030000|2022-01-19 12:23:50|2818.28|2818.28|2818.28|2818.28|2818.28|2818.28|2818.28|2818.28|0
1642595060000|2022-01-19 12:24:20|2818.35|2818.35|2818.35|2818.35|2818.35|2818.35|2818.35|2818.35|0
1642595070000|2022-01-19 12:24:30|2818.22|2818.22|2818.22|2818.22|2818.22|2818.22|2818.22|2818.22|0
1642595080000|2022-01-19 12:24:40|2818.54|2818.54|2818.54|2818.54|2818.54|2818.54|2818.54|2818.54|0
1642595090000|2022-01-19 12:24:50|2818.5|2818.5|2818.5|2818.5|2818.5|2818.5|2818.5|2818.5|0
1642595110000|2022-01-19 12:25:10|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|0
1642595130000|2022-01-19 12:25:30|2818.22|2818.22|2818.22|2818.22|2818.22|2818.22|2818.22|2818.22|0
1642595150000|2022-01-19 12:25:50|2818.16|2818.16|2818.16|2818.16|2818.16|2818.16|2818.16|2818.16|0
1642595170000|2022-01-19 12:26:10|2818.23|2818.23|2818.23|2818.23|2818.23|2818.23|2818.23|2818.23|0
1642595180000|2022-01-19 12:26:20|2818.08|2818.08|2818.24|2818.24|2818.24|2818.24|2818.08|2818.08|0
1642595190000|2022-01-19 12:26:30|2817.92|2817.92|2818.08|2818.08|2818.08|2818.08|2817.92|2817.92|0
1642595210000|2022-01-19 12:26:50|2818.2|2818.2|2818.2|2818.2|2818.2|2818.2|2818.2|2818.2|0
1642595220000|2022-01-19 12:27:00|2818.04|2818.04|2817.98|2817.98|2818.04|2818.04|2817.98|2817.98|0
1642595240000|2022-01-19 12:27:20|2818.05|2818.05|2818.05|2818.05|2818.05|2818.05|2818.05|2818.05|0
1642595280000|2022-01-19 12:28:00|2817.98|2817.98|2817.87|2817.87|2817.98|2817.98|2817.87|2817.87|0
1642595290000|2022-01-19 12:28:10|2817.98|2817.98|2818.11|2818.11|2818.11|2818.11|2817.98|2817.98|0
1642595300000|2022-01-19 12:28:20|2818.25|2818.25|2818.43|2818.43|2818.43|2818.43|2818.25|2818.25|0
1642595310000|2022-01-19 12:28:30|2818.67|2818.67|2818.9|2818.9|2818.9|2818.9|2818.67|2818.67|0
1642595320000|2022-01-19 12:28:40|2819.13|2819.13|2819.13|2819.13|2819.13|2819.13|2819.13|2819.13|0
1642595330000|2022-01-19 12:28:50|2819.16|2819.16|2819.16|2819.16|2819.16|2819.16|2819.16|2819.16|0
1642595340000|2022-01-19 12:29:00|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|0
1642595350000|2022-01-19 12:29:10|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|0
1642595360000|2022-01-19 12:29:20|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|0
1642595370000|2022-01-19 12:29:30|2819.8|2819.8|2819.92|2819.92|2819.92|2819.92|2819.8|2819.8|0
1642595380000|2022-01-19 12:29:40|2820.08|2820.08|2819.94|2819.94|2820.08|2820.08|2819.94|2819.94|0
1642595390000|2022-01-19 12:29:50|2820.08|2820.08|2820.21|2820.21|2820.21|2820.21|2820.08|2820.08|0
1642595400000|2022-01-19 12:30:00|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|0
1642595410000|2022-01-19 12:30:10|2820.7|2820.7|2821.01|2821.01|2821.01|2821.01|2820.7|2820.7|0
1642595430000|2022-01-19 12:30:30|2821.32|2821.32|2821.68|2821.68|2821.68|2821.68|2821.32|2821.32|0
1642595440000|2022-01-19 12:30:40|2821.55|2821.55|2821.43|2821.43|2821.55|2821.55|2821.43|2821.43|0
1642595450000|2022-01-19 12:30:50|2821.56|2821.56|2821.44|2821.44|2821.56|2821.56|2821.44|2821.44|0
1642595500000|2022-01-19 12:31:40|2821.91|2821.91|2821.91|2821.91|2821.91|2821.91|2821.91|2821.91|0
1642595520000|2022-01-19 12:32:00|2821.95|2821.95|2822.12|2822.12|2822.12|2822.12|2821.95|2821.95|0
1642595540000|2022-01-19 12:32:20|2822.24|2822.24|2822.24|2822.24|2822.24|2822.24|2822.24|2822.24|0
1642595550000|2022-01-19 12:32:30|2822.11|2822.11|2822.17|2822.17|2822.17|2822.17|2822.11|2822.11|0
1642595570000|2022-01-19 12:32:50|2822.14|2822.14|2822.45|2822.45|2822.45|2822.45|2822.06|2822.06|0
1642595580000|2022-01-19 12:33:00|2822.22|2822.22|2822.04|2822.04|2822.22|2822.22|2822.04|2822.04|0
1642595590000|2022-01-19 12:33:10|2821.93|2821.93|2821.93|2821.93|2821.93|2821.93|2821.93|2821.93|0
1642595610000|2022-01-19 12:33:30|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|0
1642595620000|2022-01-19 12:33:40|2821.98|2821.98|2822.28|2822.28|2822.28|2822.28|2821.98|2821.98|0
1642595630000|2022-01-19 12:33:50|2822.21|2822.21|2822.21|2822.21|2822.21|2822.21|2822.21|2822.21|0
1642595640000|2022-01-19 12:34:00|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|0
1642595690000|2022-01-19 12:34:50|2822.2|2822.2|2822.2|2822.2|2822.2|2822.2|2822.2|2822.2|0
1642595700000|2022-01-19 12:35:00|2822.34|2822.34|2822.49|2822.49|2822.65|2822.65|2822.34|2822.34|0
1642595710000|2022-01-19 12:35:10|2822.61|2822.61|2822.61|2822.61|2822.61|2822.61|2822.61|2822.61|0
1642595730000|2022-01-19 12:35:30|2822.68|2822.68|2822.68|2822.68|2822.68|2822.68|2822.68|2822.68|0
1642595740000|2022-01-19 12:35:40|2822.81|2822.81|2822.94|2822.94|2823.08|2823.08|2822.81|2822.81|0
1642595750000|2022-01-19 12:35:50|2822.9|2822.9|2823.11|2823.11|2823.11|2823.11|2822.86|2822.86|0
1642595760000|2022-01-19 12:36:00|2823.17|2823.17|2823.17|2823.17|2823.17|2823.17|2823.17|2823.17|0
1642595770000|2022-01-19 12:36:10|2823.27|2823.27|2823.5|2823.5|2823.5|2823.5|2823.27|2823.27|0
1642595790000|2022-01-19 12:36:30|2823.39|2823.39|2823.39|2823.39|2823.39|2823.39|2823.39|2823.39|0
1642595800000|2022-01-19 12:36:40|2823.32|2823.32|2823.11|2823.11|2823.48|2823.48|2823.11|2823.11|0
1642595810000|2022-01-19 12:36:50|2822.99|2822.99|2822.99|2822.99|2822.99|2822.99|2822.99|2822.99|0
1642595820000|2022-01-19 12:37:00|2823.12|2823.12|2823.12|2823.12|2823.12|2823.12|2823.12|2823.12|0
1642595830000|2022-01-19 12:37:10|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|0
1642595840000|2022-01-19 12:37:20|2822.86|2822.86|2822.56|2822.56|2822.86|2822.86|2822.56|2822.56|0
1642595880000|2022-01-19 12:38:00|2822.34|2822.34|2822.34|2822.34|2822.34|2822.34|2822.34|2822.34|0
1642595910000|2022-01-19 12:38:30|2822.24|2822.24|2822.11|2822.11|2822.24|2822.24|2822.11|2822.11|0
1642595950000|2022-01-19 12:39:10|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|0
1642595980000|2022-01-19 12:39:40|2821.57|2821.57|2821.57|2821.57|2821.57|2821.57|2821.57|2821.57|0
1642596000000|2022-01-19 12:40:00|2821.46|2821.46|2821.46|2821.46|2821.46|2821.46|2821.46|2821.46|0
1642596060000|2022-01-19 12:41:00|2821.18|2821.18|2820.46|2820.46|2821.18|2821.18|2820.46|2820.46|0
1642596070000|2022-01-19 12:41:10|2820.39|2820.39|2820.39|2820.39|2820.39|2820.39|2820.39|2820.39|0
1642596080000|2022-01-19 12:41:20|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|0
1642596090000|2022-01-19 12:41:30|2820.02|2820.02|2820.18|2820.18|2820.18|2820.18|2820.02|2820.02|0
1642596130000|2022-01-19 12:42:10|2820.22|2820.22|2820.22|2820.22|2820.22|2820.22|2820.22|2820.22|0
1642596140000|2022-01-19 12:42:20|2819.91|2819.91|2819.78|2819.78|2819.91|2819.91|2819.78|2819.78|0
1642596150000|2022-01-19 12:42:30|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|0
1642596170000|2022-01-19 12:42:50|2819.51|2819.51|2819.45|2819.45|2819.51|2819.51|2819.45|2819.45|0
1642596180000|2022-01-19 12:43:00|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|0
1642596250000|2022-01-19 12:44:10|2819.19|2819.19|2819.27|2819.27|2819.27|2819.27|2819.19|2819.19|0
1642596260000|2022-01-19 12:44:20|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|0
1642596320000|2022-01-19 12:45:20|2819.08|2819.08|2819.08|2819.08|2819.08|2819.08|2819.08|2819.08|0
1642596340000|2022-01-19 12:45:40|2819.01|2819.01|2819.01|2819.01|2819.01|2819.01|2819.01|2819.01|0
1642596360000|2022-01-19 12:46:00|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|0
1642596370000|2022-01-19 12:46:10|2819.26|2819.26|2819.04|2819.04|2819.26|2819.26|2818.96|2818.96|0
1642596380000|2022-01-19 12:46:20|2818.97|2818.97|2818.97|2818.97|2818.97|2818.97|2818.97|2818.97|0
1642596390000|2022-01-19 12:46:30|2818.91|2818.91|2818.87|2818.87|2818.91|2818.91|2818.87|2818.87|0
1642596400000|2022-01-19 12:46:40|2818.98|2818.98|2818.98|2818.98|2818.98|2818.98|2818.98|2818.98|0
1642596420000|2022-01-19 12:47:00|2819.11|2819.11|2819.11|2819.11|2819.11|2819.11|2819.11|2819.11|0
1642596430000|2022-01-19 12:47:10|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|0
1642596470000|2022-01-19 12:47:50|2818.73|2818.73|2818.73|2818.73|2818.73|2818.73|2818.73|2818.73|0
1642596480000|2022-01-19 12:48:00|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|0
1642596500000|2022-01-19 12:48:20|2818.54|2818.54|2818.54|2818.54|2818.54|2818.54|2818.54|2818.54|0
1642596550000|2022-01-19 12:49:10|2818.4|2818.4|2818.48|2818.48|2818.48|2818.48|2818.4|2818.4|0
1642596580000|2022-01-19 12:49:40|2818.84|2818.84|2819.07|2819.07|2819.07|2819.07|2818.84|2818.84|0
1642596590000|2022-01-19 12:49:50|2818.92|2818.92|2818.84|2818.84|2818.92|2818.92|2818.84|2818.84|0
1642596600000|2022-01-19 12:50:00|2819.32|2819.32|2819.11|2819.11|2819.32|2819.32|2819|2819|0
1642596610000|2022-01-19 12:50:10|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|0
1642596640000|2022-01-19 12:50:40|2819.31|2819.31|2819.19|2819.19|2819.31|2819.31|2819.19|2819.19|0
1642596690000|2022-01-19 12:51:30|2819.25|2819.25|2819.25|2819.25|2819.25|2819.25|2819.25|2819.25|0
1642596750000|2022-01-19 12:52:30|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|0
1642596760000|2022-01-19 12:52:40|2819.04|2819.04|2819.17|2819.17|2819.17|2819.17|2819.04|2819.04|0
1642596800000|2022-01-19 12:53:20|2819.32|2819.32|2819.05|2819.05|2819.32|2819.32|2819.05|2819.05|0
1642596830000|2022-01-19 12:53:50|2819.13|2819.13|2819.2|2819.2|2819.2|2819.2|2819.13|2819.13|0
1642596840000|2022-01-19 12:54:00|2819.09|2819.09|2818.97|2818.97|2819.09|2819.09|2818.97|2818.97|0
1642596850000|2022-01-19 12:54:10|2819.13|2819.13|2819.16|2819.16|2819.16|2819.16|2819.05|2819.05|0
1642596860000|2022-01-19 12:54:20|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|0
1642596880000|2022-01-19 12:54:40|2818.97|2818.97|2819.04|2819.04|2819.04|2819.04|2818.97|2818.97|0
1642596900000|2022-01-19 12:55:00|2819.36|2819.36|2819.48|2819.48|2819.48|2819.48|2819.36|2819.36|0
1642596910000|2022-01-19 12:55:10|2819.72|2819.72|2819.84|2819.84|2819.84|2819.84|2819.72|2819.72|0
1642596930000|2022-01-19 12:55:30|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|0
1642596940000|2022-01-19 12:55:40|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|0
1642596950000|2022-01-19 12:55:50|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|0
1642597010000|2022-01-19 12:56:50|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|0
1642597030000|2022-01-19 12:57:10|2820.06|2820.06|2820.06|2820.06|2820.06|2820.06|2820.06|2820.06|0
1642597080000|2022-01-19 12:58:00|2819.98|2819.98|2819.57|2819.57|2819.98|2819.98|2819.51|2819.51|0
1642597090000|2022-01-19 12:58:10|2819.69|2819.69|2819.57|2819.57|2819.69|2819.69|2819.57|2819.57|0
1642597110000|2022-01-19 12:58:30|2819.61|2819.61|2819.53|2819.53|2819.61|2819.61|2819.53|2819.53|0
1642597120000|2022-01-19 12:58:40|2819.4|2819.4|2819.62|2819.62|2819.62|2819.62|2819.4|2819.4|0
1642597130000|2022-01-19 12:58:50|2819.69|2819.69|2819.69|2819.69|2819.69|2819.69|2819.69|2819.69|0
1642597170000|2022-01-19 12:59:30|2819.93|2819.93|2819.86|2819.86|2819.93|2819.93|2819.86|2819.86|0
1642597180000|2022-01-19 12:59:40|2820.26|2820.26|2820.39|2820.39|2820.39|2820.39|2820.26|2820.26|0
1642597200000|2022-01-19 13:00:00|2820.65|2820.65|2820.76|2820.76|2820.76|2820.76|2820.65|2820.65|0
1642597210000|2022-01-19 13:00:10|2820.91|2820.91|2820.91|2820.91|2820.91|2820.91|2820.91|2820.91|0
1642597240000|2022-01-19 13:00:40|2820.83|2820.83|2820.83|2820.83|2820.83|2820.83|2820.83|2820.83|0
1642597250000|2022-01-19 13:00:50|2821.14|2821.14|2821.26|2821.26|2821.26|2821.26|2821.14|2821.14|0
1642597260000|2022-01-19 13:01:00|2821.32|2821.32|2821.32|2821.32|2821.32|2821.32|2821.32|2821.32|0
1642597270000|2022-01-19 13:01:10|2821.47|2821.47|2821.95|2821.95|2821.95|2821.95|2821.47|2821.47|0
1642597280000|2022-01-19 13:01:20|2822.11|2822.11|2821.95|2821.95|2822.11|2822.11|2821.95|2821.95|0
1642597300000|2022-01-19 13:01:40|2821.79|2821.79|2821.79|2821.79|2821.79|2821.79|2821.79|2821.79|0
1642597320000|2022-01-19 13:02:00|2821.72|2821.72|2821.72|2821.72|2821.72|2821.72|2821.72|2821.72|0
1642597340000|2022-01-19 13:02:20|2821.75|2821.75|2821.75|2821.75|2821.75|2821.75|2821.75|2821.75|0
1642597370000|2022-01-19 13:02:50|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|0
1642597380000|2022-01-19 13:03:00|2821.89|2821.89|2821.94|2821.94|2821.94|2821.94|2821.81|2821.81|0
1642597400000|2022-01-19 13:03:20|2821.87|2821.87|2821.75|2821.75|2821.87|2821.87|2821.75|2821.75|0
1642597410000|2022-01-19 13:03:30|2821.87|2821.87|2821.87|2821.87|2821.87|2821.87|2821.87|2821.87|0
1642597440000|2022-01-19 13:04:00|2821.75|2821.75|2821.9|2821.9|2821.9|2821.9|2821.75|2821.75|0
1642597460000|2022-01-19 13:04:20|2821.78|2821.78|2821.74|2821.74|2821.78|2821.78|2821.74|2821.74|0
1642597520000|2022-01-19 13:05:20|2821.61|2821.61|2821.61|2821.61|2821.61|2821.61|2821.61|2821.61|0
1642597540000|2022-01-19 13:05:40|2821.72|2821.72|2821.77|2821.77|2821.77|2821.77|2821.72|2821.72|0
1642597560000|2022-01-19 13:06:00|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|0
1642597570000|2022-01-19 13:06:10|2821.61|2821.61|2821.39|2821.39|2821.61|2821.61|2821.39|2821.39|0
1642597590000|2022-01-19 13:06:30|2821.26|2821.26|2821.42|2821.42|2821.42|2821.42|2821.26|2821.26|0
1642597610000|2022-01-19 13:06:50|2821.35|2821.35|2821.51|2821.51|2821.51|2821.51|2821.35|2821.35|0
1642597620000|2022-01-19 13:07:00|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|0
1642597650000|2022-01-19 13:07:30|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|0
1642597680000|2022-01-19 13:08:00|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|0
1642597700000|2022-01-19 13:08:20|2821.7|2821.7|2821.7|2821.7|2821.7|2821.7|2821.7|2821.7|0
1642597710000|2022-01-19 13:08:30|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|0
1642597720000|2022-01-19 13:08:40|2821.47|2821.47|2821.47|2821.47|2821.47|2821.47|2821.47|2821.47|0
1642597730000|2022-01-19 13:08:50|2821.69|2821.69|2821.69|2821.69|2821.8|2821.8|2821.69|2821.69|0
1642597740000|2022-01-19 13:09:00|2821.75|2821.75|2821.75|2821.75|2821.75|2821.75|2821.75|2821.75|0
1642597750000|2022-01-19 13:09:10|2821.87|2821.87|2821.93|2821.93|2821.93|2821.93|2821.87|2821.87|0
1642597760000|2022-01-19 13:09:20|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|0
1642597780000|2022-01-19 13:09:40|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|0
1642597790000|2022-01-19 13:09:50|2821.64|2821.64|2821.25|2821.25|2821.64|2821.64|2821.25|2821.25|0
1642597800000|2022-01-19 13:10:00|2821.13|2821.13|2821.13|2821.13|2821.13|2821.13|2821.13|2821.13|0
1642597820000|2022-01-19 13:10:20|2820.9|2820.9|2821.41|2821.41|2821.41|2821.41|2820.9|2820.9|0
1642597870000|2022-01-19 13:11:10|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|0
1642597880000|2022-01-19 13:11:20|2821.38|2821.38|2821.38|2821.38|2821.38|2821.38|2821.38|2821.38|0
1642597930000|2022-01-19 13:12:10|2821.46|2821.46|2822.07|2822.07|2822.07|2822.07|2821.46|2821.46|0
1642597940000|2022-01-19 13:12:20|2822.27|2822.27|2823.03|2823.03|2823.15|2823.15|2822.27|2822.27|0
1642597960000|2022-01-19 13:12:40|2823.11|2823.11|2823.27|2823.27|2823.27|2823.27|2823.11|2823.11|0
1642597970000|2022-01-19 13:12:50|2823.13|2823.13|2823.13|2823.13|2823.13|2823.13|2823.13|2823.13|0
1642597980000|2022-01-19 13:13:00|2823.67|2823.67|2823.65|2823.65|2823.67|2823.67|2823.52|2823.52|0
1642597990000|2022-01-19 13:13:10|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|0
1642598000000|2022-01-19 13:13:20|2823.72|2823.72|2823.88|2823.88|2823.88|2823.88|2823.72|2823.72|0
1642598020000|2022-01-19 13:13:40|2824.11|2824.11|2824.47|2824.47|2824.47|2824.47|2824.11|2824.11|0
1642598030000|2022-01-19 13:13:50|2824.55|2824.55|2824.47|2824.47|2824.55|2824.55|2824.47|2824.47|0
1642598040000|2022-01-19 13:14:00|2824.69|2824.69|2824.61|2824.61|2824.69|2824.69|2824.61|2824.61|0
1642598060000|2022-01-19 13:14:20|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|2824.76|0
1642598070000|2022-01-19 13:14:30|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|0
1642598090000|2022-01-19 13:14:50|2824.3|2824.3|2823.73|2823.73|2824.3|2824.3|2823.73|2823.73|0
1642598100000|2022-01-19 13:15:00|2824.02|2824.02|2824.16|2824.16|2824.16|2824.16|2824.02|2824.02|0
1642598110000|2022-01-19 13:15:10|2824.42|2824.42|2824.55|2824.55|2824.55|2824.55|2824.42|2824.42|0
1642598140000|2022-01-19 13:15:40|2824.32|2824.32|2824.32|2824.32|2824.32|2824.32|2824.18|2824.18|0
1642598180000|2022-01-19 13:16:20|2824.2|2824.2|2824.31|2824.31|2824.31|2824.31|2824.2|2824.2|0
1642598200000|2022-01-19 13:16:40|2824.39|2824.39|2824.39|2824.39|2824.47|2824.47|2824.39|2824.39|0
1642598220000|2022-01-19 13:17:00|2824.47|2824.47|2824.47|2824.47|2824.47|2824.47|2824.47|2824.47|0
1642598230000|2022-01-19 13:17:10|2824.62|2824.62|2824.62|2824.62|2824.62|2824.62|2824.62|2824.62|0
1642598250000|2022-01-19 13:17:30|2824.69|2824.69|2824.76|2824.76|2824.76|2824.76|2824.69|2824.69|0
1642598270000|2022-01-19 13:17:50|2824.84|2824.84|2824.48|2824.48|2824.84|2824.84|2824.48|2824.48|0
1642598280000|2022-01-19 13:18:00|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|0
1642598300000|2022-01-19 13:18:20|2824.21|2824.21|2824.05|2824.05|2824.21|2824.21|2824.05|2824.05|0
1642598310000|2022-01-19 13:18:30|2824.1|2824.1|2823.97|2823.97|2824.1|2824.1|2823.97|2823.97|0
1642598320000|2022-01-19 13:18:40|2823.83|2823.83|2823.69|2823.69|2823.83|2823.83|2823.69|2823.69|0
1642598330000|2022-01-19 13:18:50|2823.55|2823.55|2823.55|2823.55|2823.55|2823.55|2823.55|2823.55|0
1642598340000|2022-01-19 13:19:00|2823.4|2823.4|2823.32|2823.32|2823.4|2823.4|2823.32|2823.32|0
1642598360000|2022-01-19 13:19:20|2823.55|2823.55|2823.71|2823.71|2823.71|2823.71|2823.43|2823.43|0
1642598370000|2022-01-19 13:19:30|2823.65|2823.65|2823.43|2823.43|2823.65|2823.65|2823.43|2823.43|0
1642598380000|2022-01-19 13:19:40|2823.3|2823.3|2823.3|2823.3|2823.3|2823.3|2823.3|2823.3|0
1642598400000|2022-01-19 13:20:00|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|0
1642598410000|2022-01-19 13:20:10|2823.32|2823.32|2823.44|2823.44|2823.44|2823.44|2823.32|2823.32|0
1642598430000|2022-01-19 13:20:30|2823.48|2823.48|2823.44|2823.44|2823.48|2823.48|2823.44|2823.44|0
1642598450000|2022-01-19 13:20:50|2823.02|2823.02|2822.8|2822.8|2823.02|2823.02|2822.7|2822.7|0
1642598460000|2022-01-19 13:21:00|2822.66|2822.66|2822.66|2822.66|2822.66|2822.66|2822.66|2822.66|0
1642598470000|2022-01-19 13:21:10|2822.42|2822.42|2821.95|2821.95|2822.42|2822.42|2821.95|2821.95|0
1642598500000|2022-01-19 13:21:40|2821.64|2821.64|2821.56|2821.56|2821.64|2821.64|2821.56|2821.56|0
1642598510000|2022-01-19 13:21:50|2821.4|2821.4|2821.24|2821.24|2821.4|2821.4|2821.24|2821.24|0
1642598520000|2022-01-19 13:22:00|2821.11|2821.11|2821.11|2821.11|2821.11|2821.11|2821.11|2821.11|0
1642598530000|2022-01-19 13:22:10|2820.97|2820.97|2820.81|2820.81|2820.97|2820.97|2820.81|2820.81|0
1642598540000|2022-01-19 13:22:20|2820.76|2820.76|2820.59|2820.59|2820.76|2820.76|2820.47|2820.47|0
1642598570000|2022-01-19 13:22:50|2820.7|2820.7|2820.7|2820.7|2820.7|2820.7|2820.7|2820.7|0
1642598580000|2022-01-19 13:23:00|2820.64|2820.64|2820.44|2820.44|2820.64|2820.64|2820.44|2820.44|0
1642598620000|2022-01-19 13:23:40|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|0
1642598630000|2022-01-19 13:23:50|2820.37|2820.37|2820.37|2820.37|2820.37|2820.37|2820.37|2820.37|0
1642598650000|2022-01-19 13:24:10|2820.53|2820.53|2820.37|2820.37|2820.53|2820.53|2820.37|2820.37|0
1642598700000|2022-01-19 13:25:00|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|0
1642598710000|2022-01-19 13:25:10|2820.33|2820.33|2820.39|2820.39|2820.39|2820.39|2820.33|2820.33|0
1642598720000|2022-01-19 13:25:20|2820.31|2820.31|2820.31|2820.31|2820.31|2820.31|2820.31|2820.31|0
1642598730000|2022-01-19 13:25:30|2820.18|2820.18|2820.18|2820.18|2820.18|2820.18|2820.18|2820.18|0
1642598740000|2022-01-19 13:25:40|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|0
1642598750000|2022-01-19 13:25:50|2820.29|2820.29|2820.18|2820.18|2820.29|2820.29|2820.18|2820.18|0
1642598760000|2022-01-19 13:26:00|2820.29|2820.29|2820.21|2820.21|2820.29|2820.29|2820.21|2820.21|0
1642598770000|2022-01-19 13:26:10|2820.14|2820.14|2820.14|2820.14|2820.14|2820.14|2820.14|2820.14|0
1642598780000|2022-01-19 13:26:20|2820.35|2820.35|2820.54|2820.54|2820.54|2820.54|2820.35|2820.35|0
1642598790000|2022-01-19 13:26:30|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|0
1642598810000|2022-01-19 13:26:50|2820.34|2820.34|2820.25|2820.25|2820.34|2820.34|2820.18|2820.18|0
1642598820000|2022-01-19 13:27:00|2820.19|2820.19|2820.09|2820.09|2820.33|2820.33|2820.09|2820.09|0
1642598830000|2022-01-19 13:27:10|2819.93|2819.93|2819.93|2819.93|2819.93|2819.93|2819.93|2819.93|0
1642598850000|2022-01-19 13:27:30|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|0
1642598880000|2022-01-19 13:28:00|2820.14|2820.14|2820.14|2820.14|2820.14|2820.14|2820.14|2820.14|0
1642598890000|2022-01-19 13:28:10|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|0
1642598900000|2022-01-19 13:28:20|2819.95|2819.95|2819.95|2819.95|2819.95|2819.95|2819.95|2819.95|0
1642598910000|2022-01-19 13:28:30|2820.08|2820.08|2819.95|2819.95|2820.08|2820.08|2819.95|2819.95|0
1642598920000|2022-01-19 13:28:40|2820.14|2820.14|2820.14|2820.14|2820.14|2820.14|2820.14|2820.14|0
1642598930000|2022-01-19 13:28:50|2820.02|2820.02|2819.79|2819.79|2820.02|2820.02|2819.79|2819.79|0
1642598970000|2022-01-19 13:29:30|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|0
1642598990000|2022-01-19 13:29:50|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|0
1642599000000|2022-01-19 13:30:00|2820.09|2820.09|2820.01|2820.01|2820.36|2820.36|2820.01|2820.01|0
1642599010000|2022-01-19 13:30:10|2819.97|2819.97|2820.1|2820.1|2820.1|2820.1|2819.97|2819.97|0
1642599020000|2022-01-19 13:30:20|2820.03|2820.03|2819.64|2819.64|2820.03|2820.03|2819.64|2819.64|0
1642599030000|2022-01-19 13:30:30|2819.72|2819.72|2819.72|2819.72|2819.72|2819.72|2819.72|2819.72|0
1642599050000|2022-01-19 13:30:50|2819.65|2819.65|2819.8|2819.8|2819.8|2819.8|2819.65|2819.65|0
1642599060000|2022-01-19 13:31:00|2819.72|2819.72|2819.95|2819.95|2819.95|2819.95|2819.72|2819.72|0
1642599070000|2022-01-19 13:31:10|2820.1|2820.1|2819.94|2819.94|2820.1|2820.1|2819.94|2819.94|0
1642599080000|2022-01-19 13:31:20|2819.78|2819.78|2820.05|2820.05|2820.05|2820.05|2819.78|2819.78|0
1642599090000|2022-01-19 13:31:30|2819.89|2819.89|2819.89|2819.89|2819.89|2819.89|2819.89|2819.89|0
1642599100000|2022-01-19 13:31:40|2819.78|2819.78|2819.8|2819.8|2819.8|2819.8|2819.66|2819.66|0
1642599120000|2022-01-19 13:32:00|2820.06|2820.06|2820.06|2820.06|2820.06|2820.06|2820.06|2820.06|0
1642599130000|2022-01-19 13:32:10|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|0
1642599140000|2022-01-19 13:32:20|2820.03|2820.03|2820.28|2820.28|2820.28|2820.28|2820.03|2820.03|0
1642599150000|2022-01-19 13:32:30|2820.5|2820.5|2820.5|2820.5|2820.5|2820.5|2820.5|2820.5|0
1642599160000|2022-01-19 13:32:40|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|0
1642599170000|2022-01-19 13:32:50|2820.41|2820.41|2820.54|2820.54|2820.54|2820.54|2820.41|2820.41|0
1642599180000|2022-01-19 13:33:00|2820.7|2820.7|2820.77|2820.77|2820.9|2820.9|2820.63|2820.63|0
1642599190000|2022-01-19 13:33:10|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|0
1642599230000|2022-01-19 13:33:50|2820.97|2820.97|2821.1|2821.1|2821.1|2821.1|2820.97|2820.97|0
1642599240000|2022-01-19 13:34:00|2821.16|2821.16|2821.5|2821.5|2821.5|2821.5|2821.16|2821.16|0
1642599250000|2022-01-19 13:34:10|2821.65|2821.65|2821.92|2821.92|2821.92|2821.92|2821.65|2821.65|0
1642599260000|2022-01-19 13:34:20|2822.23|2822.23|2822.35|2822.35|2822.35|2822.35|2822.07|2822.07|0
1642599270000|2022-01-19 13:34:30|2822.27|2822.27|2822.38|2822.38|2822.41|2822.41|2822.25|2822.25|0
1642599280000|2022-01-19 13:34:40|2822.22|2822.22|2822.51|2822.51|2822.51|2822.51|2822.1|2822.1|0
1642599290000|2022-01-19 13:34:50|2822.43|2822.43|2822.41|2822.41|2822.43|2822.43|2822.28|2822.28|0
1642599310000|2022-01-19 13:35:10|2822.54|2822.54|2822.54|2822.54|2822.54|2822.54|2822.54|2822.54|0
1642599330000|2022-01-19 13:35:30|2822.68|2822.68|2822.51|2822.51|2822.68|2822.68|2822.51|2822.51|0
1642599340000|2022-01-19 13:35:40|2822.19|2822.19|2822.13|2822.13|2822.19|2822.19|2822.06|2822.06|0
1642599350000|2022-01-19 13:35:50|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|0
1642599360000|2022-01-19 13:36:00|2822.32|2822.32|2822.54|2822.54|2822.54|2822.54|2822.26|2822.26|0
1642599370000|2022-01-19 13:36:10|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|0
1642599380000|2022-01-19 13:36:20|2823.14|2823.14|2823.27|2823.27|2823.27|2823.27|2823.14|2823.14|0
1642599400000|2022-01-19 13:36:40|2823.42|2823.42|2823.54|2823.54|2823.54|2823.54|2823.42|2823.42|0
1642599410000|2022-01-19 13:36:50|2823.67|2823.67|2823.61|2823.61|2823.67|2823.67|2823.42|2823.42|0
1642599420000|2022-01-19 13:37:00|2823.69|2823.69|2823.69|2823.69|2823.69|2823.69|2823.69|2823.69|0
1642599430000|2022-01-19 13:37:10|2824.01|2824.01|2824.16|2824.16|2824.16|2824.16|2824.01|2824.01|0
1642599440000|2022-01-19 13:37:20|2824.48|2824.48|2824.48|2824.48|2824.48|2824.48|2824.48|2824.48|0
1642599450000|2022-01-19 13:37:30|2824.6|2824.6|2824.76|2824.76|2824.76|2824.76|2824.6|2824.6|0
1642599460000|2022-01-19 13:37:40|2824.88|2824.88|2825.08|2825.08|2825.08|2825.08|2824.88|2824.88|0
1642599470000|2022-01-19 13:37:50|2825.15|2825.15|2825.37|2825.37|2825.37|2825.37|2825.15|2825.15|0
1642599480000|2022-01-19 13:38:00|2825.23|2825.23|2825.23|2825.23|2825.23|2825.23|2825.23|2825.23|0
1642599490000|2022-01-19 13:38:10|2825.36|2825.36|2825.43|2825.43|2825.43|2825.43|2825.36|2825.36|0
1642599500000|2022-01-19 13:38:20|2825.56|2825.56|2825.71|2825.71|2825.71|2825.71|2825.56|2825.56|0
1642599510000|2022-01-19 13:38:30|2825.59|2825.59|2825.49|2825.49|2825.59|2825.59|2825.49|2825.49|0
1642599520000|2022-01-19 13:38:40|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|0
1642599530000|2022-01-19 13:38:50|2825.79|2825.79|2825.79|2825.79|2825.79|2825.79|2825.79|2825.79|0
1642599540000|2022-01-19 13:39:00|2825.91|2825.91|2825.91|2825.91|2825.91|2825.91|2825.91|2825.91|0
1642599550000|2022-01-19 13:39:10|2825.76|2825.76|2825.64|2825.64|2825.76|2825.76|2825.64|2825.64|0
1642599560000|2022-01-19 13:39:20|2825.52|2825.52|2825.4|2825.4|2825.52|2825.52|2825.4|2825.4|0
1642599570000|2022-01-19 13:39:30|2825.46|2825.46|2824.95|2824.95|2825.46|2825.46|2824.95|2824.95|0
1642599580000|2022-01-19 13:39:40|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|0
1642599600000|2022-01-19 13:40:00|2825.01|2825.01|2825.02|2825.02|2825.02|2825.02|2824.86|2824.86|0
1642599610000|2022-01-19 13:40:10|2825.09|2825.09|2825.2|2825.2|2825.2|2825.2|2825.09|2825.09|0
1642599620000|2022-01-19 13:40:20|2825.08|2825.08|2825.12|2825.12|2825.12|2825.12|2825.08|2825.08|0
1642599630000|2022-01-19 13:40:30|2825.26|2825.26|2825.26|2825.26|2825.26|2825.26|2825.26|2825.26|0
1642599640000|2022-01-19 13:40:40|2825.05|2825.05|2824.82|2824.82|2825.05|2825.05|2824.82|2824.82|0
1642599660000|2022-01-19 13:41:00|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|0
1642599680000|2022-01-19 13:41:20|2824.68|2824.68|2824.82|2824.82|2824.82|2824.82|2824.68|2824.68|0
1642599700000|2022-01-19 13:41:40|2824.74|2824.74|2824.85|2824.85|2824.85|2824.85|2824.74|2824.74|0
1642599720000|2022-01-19 13:42:00|2824.98|2824.98|2824.6|2824.6|2824.98|2824.98|2824.6|2824.6|0
1642599730000|2022-01-19 13:42:10|2824.73|2824.73|2824.73|2824.73|2824.73|2824.73|2824.73|2824.73|0
1642599770000|2022-01-19 13:42:50|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|0
1642599780000|2022-01-19 13:43:00|2824.92|2824.92|2824.92|2824.92|2824.92|2824.92|2824.92|2824.92|0
1642599800000|2022-01-19 13:43:20|2824.85|2824.85|2824.85|2824.85|2824.85|2824.85|2824.85|2824.85|0
1642599810000|2022-01-19 13:43:30|2824.72|2824.72|2824.66|2824.66|2824.72|2824.72|2824.66|2824.66|0
1642599830000|2022-01-19 13:43:50|2824.59|2824.59|2824.52|2824.52|2824.59|2824.59|2824.52|2824.52|0
1642599840000|2022-01-19 13:44:00|2824.59|2824.59|2824.26|2824.26|2824.59|2824.59|2824.26|2824.26|0
1642599850000|2022-01-19 13:44:10|2824.3|2824.3|2824.3|2824.3|2824.3|2824.3|2824.3|2824.3|0
1642599860000|2022-01-19 13:44:20|2823.76|2823.76|2823.21|2823.21|2823.76|2823.76|2823.21|2823.21|0
1642599880000|2022-01-19 13:44:40|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|0
1642599890000|2022-01-19 13:44:50|2822.95|2822.95|2822.95|2822.95|2822.95|2822.95|2822.95|2822.95|0
1642599900000|2022-01-19 13:45:00|2822.83|2822.83|2822.54|2822.54|2822.83|2822.83|2822.54|2822.54|0
1642599940000|2022-01-19 13:45:40|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|0
1642599950000|2022-01-19 13:45:50|2822.22|2822.22|2822.34|2822.34|2822.34|2822.34|2822.22|2822.22|0
1642599960000|2022-01-19 13:46:00|2822.27|2822.27|2822.27|2822.27|2822.27|2822.27|2822.27|2822.27|0
1642599970000|2022-01-19 13:46:10|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|0
1642599980000|2022-01-19 13:46:20|2822.02|2822.02|2821.65|2821.65|2822.02|2822.02|2821.65|2821.65|0
1642599990000|2022-01-19 13:46:30|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|0
1642600010000|2022-01-19 13:46:50|2821.79|2821.79|2821.71|2821.71|2821.79|2821.79|2821.71|2821.71|0
1642600020000|2022-01-19 13:47:00|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|0
1642600030000|2022-01-19 13:47:10|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|0
1642600040000|2022-01-19 13:47:20|2821.58|2821.58|2821.47|2821.47|2821.58|2821.58|2821.47|2821.47|0
1642600070000|2022-01-19 13:47:50|2821.78|2821.78|2821.78|2821.78|2821.78|2821.78|2821.78|2821.78|0
1642600090000|2022-01-19 13:48:10|2821.71|2821.71|2821.71|2821.71|2821.71|2821.71|2821.71|2821.71|0
1642600100000|2022-01-19 13:48:20|2821.6|2821.6|2821.45|2821.45|2821.6|2821.6|2821.45|2821.45|0
1642600110000|2022-01-19 13:48:30|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|0
1642600130000|2022-01-19 13:48:50|2821.47|2821.47|2821.47|2821.47|2821.47|2821.47|2821.47|2821.47|0
1642600140000|2022-01-19 13:49:00|2821.18|2821.18|2821.18|2821.18|2821.18|2821.18|2821.18|2821.18|0
1642600200000|2022-01-19 13:50:00|2821.31|2821.31|2821.23|2821.23|2821.31|2821.31|2821.23|2821.23|0
1642600250000|2022-01-19 13:50:50|2821.3|2821.3|2821.3|2821.3|2821.3|2821.3|2821.3|2821.3|0
1642600260000|2022-01-19 13:51:00|2821.22|2821.22|2821.22|2821.22|2821.22|2821.22|2821.22|2821.22|0
1642600270000|2022-01-19 13:51:10|2821.09|2821.09|2821.09|2821.09|2821.09|2821.09|2821.09|2821.09|0
1642600290000|2022-01-19 13:51:30|2821.03|2821.03|2821.03|2821.03|2821.03|2821.03|2821.03|2821.03|0
1642600330000|2022-01-19 13:52:10|2821.07|2821.07|2821.21|2821.21|2821.21|2821.21|2821.07|2821.07|0
1642600340000|2022-01-19 13:52:20|2821.66|2821.66|2821.66|2821.66|2821.66|2821.66|2821.66|2821.66|0
1642600350000|2022-01-19 13:52:30|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|0
1642600370000|2022-01-19 13:52:50|2821.81|2821.81|2821.66|2821.66|2821.81|2821.81|2821.66|2821.66|0
1642600380000|2022-01-19 13:53:00|2821.6|2821.6|2821.6|2821.6|2821.6|2821.6|2821.6|2821.6|0
1642600390000|2022-01-19 13:53:10|2821.72|2821.72|2821.6|2821.6|2821.72|2821.72|2821.6|2821.6|0
1642600400000|2022-01-19 13:53:20|2821.56|2821.56|2821.63|2821.63|2821.63|2821.63|2821.52|2821.52|0
1642600410000|2022-01-19 13:53:30|2821.49|2821.49|2821.49|2821.49|2821.49|2821.49|2821.49|2821.49|0
1642600440000|2022-01-19 13:54:00|2821.57|2821.57|2821.23|2821.23|2821.57|2821.57|2821.23|2821.23|0
1642600490000|2022-01-19 13:54:50|2821.48|2821.48|2821.48|2821.48|2821.48|2821.48|2821.48|2821.48|0
1642600500000|2022-01-19 13:55:00|2821.44|2821.44|2821.52|2821.52|2821.52|2821.52|2821.44|2821.44|0
1642600510000|2022-01-19 13:55:10|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|0
1642600520000|2022-01-19 13:55:20|2821.33|2821.33|2821.09|2821.09|2821.33|2821.33|2821.09|2821.09|0
1642600530000|2022-01-19 13:55:30|2820.87|2820.87|2820.87|2820.87|2820.87|2820.87|2820.87|2820.87|0
1642600540000|2022-01-19 13:55:40|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|0
1642600560000|2022-01-19 13:56:00|2820.75|2820.75|2821.65|2821.65|2821.65|2821.65|2820.75|2820.75|0
1642600570000|2022-01-19 13:56:10|2821.79|2821.79|2821.86|2821.86|2821.86|2821.86|2821.79|2821.79|0
1642600580000|2022-01-19 13:56:20|2821.9|2821.9|2821.86|2821.86|2821.9|2821.9|2821.82|2821.82|0
1642600600000|2022-01-19 13:56:40|2821.92|2821.92|2822.05|2822.05|2822.17|2822.17|2821.92|2821.92|0
1642600610000|2022-01-19 13:56:50|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|0
1642600620000|2022-01-19 13:57:00|2822.14|2822.14|2822.3|2822.3|2822.3|2822.3|2822.14|2822.14|0
1642600630000|2022-01-19 13:57:10|2822.67|2822.67|2822.67|2822.67|2822.67|2822.67|2822.67|2822.67|0
1642600640000|2022-01-19 13:57:20|2822.55|2822.55|2822.29|2822.29|2822.55|2822.55|2822.29|2822.29|0
1642600650000|2022-01-19 13:57:30|2822.35|2822.35|2822.31|2822.31|2822.35|2822.35|2822.31|2822.31|0
1642600660000|2022-01-19 13:57:40|2822.39|2822.39|2822.24|2822.24|2822.39|2822.39|2822.24|2822.24|0
1642600670000|2022-01-19 13:57:50|2822.32|2822.32|2822.42|2822.42|2822.53|2822.53|2822.32|2822.32|0
1642600680000|2022-01-19 13:58:00|2822.26|2822.26|2822.41|2822.41|2822.41|2822.41|2822.2|2822.2|0
1642600690000|2022-01-19 13:58:10|2822.48|2822.48|2822.42|2822.42|2822.48|2822.48|2822.35|2822.35|0
1642600700000|2022-01-19 13:58:20|2822.31|2822.31|2822.42|2822.42|2822.42|2822.42|2822.31|2822.31|0
1642600710000|2022-01-19 13:58:30|2822.54|2822.54|2822.54|2822.54|2822.54|2822.54|2822.54|2822.54|0
1642600720000|2022-01-19 13:58:40|2822.48|2822.48|2822.51|2822.51|2822.64|2822.64|2822.48|2822.48|0
1642600730000|2022-01-19 13:58:50|2822.57|2822.57|2822.57|2822.57|2822.57|2822.57|2822.57|2822.57|0
1642600750000|2022-01-19 13:59:10|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|0
1642600770000|2022-01-19 13:59:30|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|0
1642600780000|2022-01-19 13:59:40|2822.61|2822.61|2822.61|2822.61|2822.61|2822.61|2822.61|2822.61|0
1642600800000|2022-01-19 14:00:00|2822.93|2822.93|2822.93|2822.93|2822.93|2822.93|2822.93|2822.93|0
1642600810000|2022-01-19 14:00:10|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|0
1642600820000|2022-01-19 14:00:20|2823.11|2823.11|2823.39|2823.39|2823.39|2823.39|2823.11|2823.11|0
1642600830000|2022-01-19 14:00:30|2823.26|2823.26|2822.77|2822.77|2823.26|2823.26|2822.77|2822.77|0
1642600840000|2022-01-19 14:00:40|2822.64|2822.64|2822.48|2822.48|2822.64|2822.64|2822.48|2822.48|0
1642600870000|2022-01-19 14:01:10|2822.6|2822.6|2822.6|2822.6|2822.6|2822.6|2822.6|2822.6|0
1642600880000|2022-01-19 14:01:20|2822.72|2822.72|2823.01|2823.01|2823.01|2823.01|2822.72|2822.72|0
1642600890000|2022-01-19 14:01:30|2823.12|2823.12|2823.12|2823.12|2823.12|2823.12|2823.12|2823.12|0
1642600910000|2022-01-19 14:01:50|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|0
1642600930000|2022-01-19 14:02:10|2823.35|2823.35|2823.35|2823.35|2823.35|2823.35|2823.35|2823.35|0
1642600970000|2022-01-19 14:02:50|2823.22|2823.22|2823.22|2823.22|2823.22|2823.22|2823.22|2823.22|0
1642601000000|2022-01-19 14:03:20|2823.35|2823.35|2823.41|2823.41|2823.41|2823.41|2823.31|2823.31|0
1642601010000|2022-01-19 14:03:30|2823.44|2823.44|2823.63|2823.63|2823.7|2823.7|2823.44|2823.44|0
1642601020000|2022-01-19 14:03:40|2823.74|2823.74|2823.62|2823.62|2823.74|2823.74|2823.62|2823.62|0
1642601030000|2022-01-19 14:03:50|2823.75|2823.75|2823.81|2823.81|2823.81|2823.81|2823.75|2823.75|0
1642601040000|2022-01-19 14:04:00|2823.66|2823.66|2823.73|2823.73|2823.73|2823.73|2823.66|2823.66|0
1642601070000|2022-01-19 14:04:30|2823.81|2823.81|2823.81|2823.81|2823.81|2823.81|2823.81|2823.81|0
1642601080000|2022-01-19 14:04:40|2823.74|2823.74|2823.85|2823.85|2823.85|2823.85|2823.74|2823.74|0
1642601090000|2022-01-19 14:04:50|2823.99|2823.99|2823.99|2823.99|2823.99|2823.99|2823.99|2823.99|0
1642601100000|2022-01-19 14:05:00|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|0
1642601140000|2022-01-19 14:05:40|2823.38|2823.38|2823.26|2823.26|2823.38|2823.38|2823.26|2823.26|0
1642601150000|2022-01-19 14:05:50|2823.47|2823.47|2823.26|2823.26|2823.47|2823.47|2823.26|2823.26|0
1642601160000|2022-01-19 14:06:00|2823.39|2823.39|2823.24|2823.24|2823.39|2823.39|2823.24|2823.24|0
1642601210000|2022-01-19 14:06:50|2823.32|2823.32|2823.32|2823.32|2823.32|2823.32|2823.32|2823.32|0
1642601220000|2022-01-19 14:07:00|2823.55|2823.55|2823.87|2823.87|2823.87|2823.87|2823.55|2823.55|0
1642601230000|2022-01-19 14:07:10|2823.9|2823.9|2824.02|2824.02|2824.02|2824.02|2823.9|2823.9|0
1642601240000|2022-01-19 14:07:20|2823.86|2823.86|2823.99|2823.99|2823.99|2823.99|2823.86|2823.86|0
1642601260000|2022-01-19 14:07:40|2823.83|2823.83|2823.87|2823.87|2823.87|2823.87|2823.83|2823.83|0
1642601280000|2022-01-19 14:08:00|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|0
1642601290000|2022-01-19 14:08:10|2823.48|2823.48|2823.32|2823.32|2823.48|2823.48|2823.32|2823.32|0
1642601340000|2022-01-19 14:09:00|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|0
1642601370000|2022-01-19 14:09:30|2823.33|2823.33|2823.33|2823.33|2823.33|2823.33|2823.33|2823.33|0
1642601380000|2022-01-19 14:09:40|2823.22|2823.22|2823.22|2823.22|2823.22|2823.22|2823.22|2823.22|0
1642601400000|2022-01-19 14:10:00|2823.14|2823.14|2822.91|2822.91|2823.14|2823.14|2822.91|2822.91|0
1642601410000|2022-01-19 14:10:10|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|0
1642601430000|2022-01-19 14:10:30|2822.99|2822.99|2822.83|2822.83|2822.99|2822.99|2822.83|2822.83|0
1642601460000|2022-01-19 14:11:00|2822.76|2822.76|2822.76|2822.76|2822.76|2822.76|2822.76|2822.76|0
1642601480000|2022-01-19 14:11:20|2822.63|2822.63|2822.5|2822.5|2822.63|2822.63|2822.5|2822.5|0
1642601490000|2022-01-19 14:11:30|2822.37|2822.37|2822.37|2822.37|2822.37|2822.37|2822.37|2822.37|0
1642601520000|2022-01-19 14:12:00|2822.44|2822.44|2822.51|2822.51|2822.51|2822.51|2822.44|2822.44|0
1642601530000|2022-01-19 14:12:10|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|0
1642601550000|2022-01-19 14:12:30|2822.7|2822.7|2822.7|2822.7|2822.7|2822.7|2822.7|2822.7|0
1642601560000|2022-01-19 14:12:40|2822.88|2822.88|2822.88|2822.88|2822.88|2822.88|2822.88|2822.88|0
1642601570000|2022-01-19 14:12:50|2822.76|2822.76|2823|2823|2823|2823|2822.7|2822.7|0
1642601580000|2022-01-19 14:13:00|2822.94|2822.94|2823.16|2823.16|2823.16|2823.16|2822.94|2822.94|0
1642601590000|2022-01-19 14:13:10|2823.21|2823.21|2822.91|2822.91|2823.21|2823.21|2822.67|2822.67|0
1642601600000|2022-01-19 14:13:20|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|0
1642601620000|2022-01-19 14:13:40|2822.84|2822.84|2822.92|2822.92|2822.92|2822.92|2822.84|2822.84|0
1642601630000|2022-01-19 14:13:50|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|0
1642601640000|2022-01-19 14:14:00|2823.15|2823.15|2823.07|2823.07|2823.15|2823.15|2823.07|2823.07|0
1642601650000|2022-01-19 14:14:10|2823|2823|2822.77|2822.77|2823|2823|2822.77|2822.77|0
1642601670000|2022-01-19 14:14:30|2822.85|2822.85|2822.63|2822.63|2822.85|2822.85|2822.63|2822.63|0
1642601680000|2022-01-19 14:14:40|2822.31|2822.31|2821.86|2821.86|2822.31|2822.31|2821.86|2821.86|0
1642601690000|2022-01-19 14:14:50|2821.78|2821.78|2821.67|2821.67|2821.78|2821.78|2821.67|2821.67|0
1642601700000|2022-01-19 14:15:00|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|0
1642601710000|2022-01-19 14:15:10|2821.8|2821.8|2821.8|2821.8|2821.8|2821.8|2821.8|2821.8|0
1642601720000|2022-01-19 14:15:20|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|0
1642601730000|2022-01-19 14:15:30|2821.58|2821.58|2821.58|2821.58|2821.58|2821.58|2821.58|2821.58|0
1642601740000|2022-01-19 14:15:40|2821.44|2821.44|2821.33|2821.33|2821.44|2821.44|2821.33|2821.33|0
1642601750000|2022-01-19 14:15:50|2821.47|2821.47|2821.23|2821.23|2821.51|2821.51|2821.23|2821.23|0
1642601760000|2022-01-19 14:16:00|2821.12|2821.12|2820.51|2820.51|2821.12|2821.12|2820.51|2820.51|0
1642601770000|2022-01-19 14:16:10|2820.35|2820.35|2820.35|2820.35|2820.35|2820.35|2820.35|2820.35|0
1642601780000|2022-01-19 14:16:20|2820.19|2820.19|2820.11|2820.11|2820.19|2820.19|2820.11|2820.11|0
1642601790000|2022-01-19 14:16:30|2820|2820|2820|2820|2820|2820|2820|2820|0
1642601800000|2022-01-19 14:16:40|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|0
1642601810000|2022-01-19 14:16:50|2819.79|2819.79|2819.48|2819.48|2819.79|2819.79|2819.43|2819.43|0
1642601820000|2022-01-19 14:17:00|2819.34|2819.34|2819.24|2819.24|2819.41|2819.41|2819.24|2819.24|0
1642601830000|2022-01-19 14:17:10|2818.99|2818.99|2818.49|2818.49|2818.99|2818.99|2818.49|2818.49|0
1642601850000|2022-01-19 14:17:30|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|0
1642601860000|2022-01-19 14:17:40|2818.23|2818.23|2817.95|2817.95|2818.23|2818.23|2817.95|2817.95|0
1642601870000|2022-01-19 14:17:50|2817.82|2817.82|2817.82|2817.82|2817.82|2817.82|2817.82|2817.82|0
1642601900000|2022-01-19 14:18:20|2817.96|2817.96|2817.89|2817.89|2817.96|2817.96|2817.89|2817.89|0
1642601920000|2022-01-19 14:18:40|2817.57|2817.57|2817.57|2817.57|2817.57|2817.57|2817.57|2817.57|0
1642601930000|2022-01-19 14:18:50|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|0
1642601940000|2022-01-19 14:19:00|2817.76|2817.76|2817.76|2817.76|2817.76|2817.76|2817.76|2817.76|0
1642601970000|2022-01-19 14:19:30|2817.62|2817.62|2817.55|2817.55|2817.62|2817.62|2817.55|2817.55|0
1642602000000|2022-01-19 14:20:00|2817.47|2817.47|2817.33|2817.33|2817.47|2817.47|2817.33|2817.33|0
1642602030000|2022-01-19 14:20:30|2817.46|2817.46|2817.46|2817.46|2817.46|2817.46|2817.46|2817.46|0
1642602050000|2022-01-19 14:20:50|2817.78|2817.78|2818.18|2818.18|2818.18|2818.18|2817.78|2817.78|0
1642602060000|2022-01-19 14:21:00|2818.25|2818.25|2818.18|2818.18|2818.25|2818.25|2818.18|2818.18|0
1642602070000|2022-01-19 14:21:10|2818.31|2818.31|2818.43|2818.43|2818.43|2818.43|2818.31|2818.31|0
1642602080000|2022-01-19 14:21:20|2818.56|2818.56|2818.56|2818.56|2818.56|2818.56|2818.56|2818.56|0
1642602090000|2022-01-19 14:21:30|2818.67|2818.67|2818.62|2818.62|2818.73|2818.73|2818.62|2818.62|0
1642602100000|2022-01-19 14:21:40|2818.65|2818.65|2818.58|2818.58|2818.84|2818.84|2818.55|2818.55|0
1642602120000|2022-01-19 14:22:00|2818.71|2818.71|2818.87|2818.87|2818.87|2818.87|2818.71|2818.71|0
1642602130000|2022-01-19 14:22:10|2818.74|2818.74|2817.93|2817.93|2818.74|2818.74|2817.93|2817.93|0
1642602140000|2022-01-19 14:22:20|2817.81|2817.81|2817.38|2817.38|2817.81|2817.81|2817.38|2817.38|0
1642602150000|2022-01-19 14:22:30|2817.15|2817.15|2817.15|2817.15|2817.15|2817.15|2817.15|2817.15|0
1642602160000|2022-01-19 14:22:40|2817.22|2817.22|2817.14|2817.14|2817.25|2817.25|2817.14|2817.14|0
1642602170000|2022-01-19 14:22:50|2816.98|2816.98|2816.9|2816.9|2816.98|2816.98|2816.9|2816.9|0
1642602190000|2022-01-19 14:23:10|2816.54|2816.54|2816.53|2816.53|2816.54|2816.54|2816.37|2816.37|0
1642602200000|2022-01-19 14:23:20|2816.37|2816.37|2816.08|2816.08|2816.37|2816.37|2816.08|2816.08|0
1642602210000|2022-01-19 14:23:30|2815.96|2815.96|2815.84|2815.84|2815.96|2815.96|2815.84|2815.84|0
1642602220000|2022-01-19 14:23:40|2815.9|2815.9|2816.02|2816.02|2816.02|2816.02|2815.9|2815.9|0
1642602230000|2022-01-19 14:23:50|2815.94|2815.94|2815.96|2815.96|2816.07|2816.07|2815.94|2815.94|0
1642602240000|2022-01-19 14:24:00|2816.07|2816.07|2816.07|2816.07|2816.07|2816.07|2816.07|2816.07|0
1642602260000|2022-01-19 14:24:20|2816.01|2816.01|2815.9|2815.9|2816.01|2816.01|2815.9|2815.9|0
1642602270000|2022-01-19 14:24:30|2815.84|2815.84|2815.84|2815.84|2815.84|2815.84|2815.84|2815.84|0
1642602280000|2022-01-19 14:24:40|2815.77|2815.77|2815.7|2815.7|2815.77|2815.77|2815.7|2815.7|0
1642602290000|2022-01-19 14:24:50|2815.59|2815.59|2815.58|2815.58|2815.59|2815.59|2815.45|2815.45|0
1642602310000|2022-01-19 14:25:10|2815.45|2815.45|2815.45|2815.45|2815.45|2815.45|2815.45|2815.45|0
1642602320000|2022-01-19 14:25:20|2815.34|2815.34|2815.22|2815.22|2815.34|2815.34|2815.22|2815.22|0
1642602340000|2022-01-19 14:25:40|2815.07|2815.07|2814.83|2814.83|2815.07|2815.07|2814.83|2814.83|0
1642602350000|2022-01-19 14:25:50|2814.75|2814.75|2814.63|2814.63|2814.75|2814.75|2814.63|2814.63|0
1642602360000|2022-01-19 14:26:00|2814.75|2814.75|2814.62|2814.62|2814.75|2814.75|2814.62|2814.62|0
1642602370000|2022-01-19 14:26:10|2814.55|2814.55|2814.62|2814.62|2814.62|2814.62|2814.55|2814.55|0
1642602380000|2022-01-19 14:26:20|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|0
1642602410000|2022-01-19 14:26:50|2814.24|2814.24|2814.37|2814.37|2814.49|2814.49|2814.24|2814.24|0
1642602430000|2022-01-19 14:27:10|2814.51|2814.51|2814.58|2814.58|2814.58|2814.58|2814.51|2814.51|0
1642602440000|2022-01-19 14:27:20|2814.7|2814.7|2814.7|2814.7|2814.7|2814.7|2814.7|2814.7|0
1642602460000|2022-01-19 14:27:40|2814.65|2814.65|2814.65|2814.65|2814.65|2814.65|2814.49|2814.49|0
1642602480000|2022-01-19 14:28:00|2814.53|2814.53|2814.02|2814.02|2814.57|2814.57|2814.02|2814.02|0
1642602490000|2022-01-19 14:28:10|2814.16|2814.16|2814.16|2814.16|2814.16|2814.16|2814.16|2814.16|0
1642602500000|2022-01-19 14:28:20|2814.32|2814.32|2814.32|2814.32|2814.32|2814.32|2814.32|2814.32|0
1642602510000|2022-01-19 14:28:30|2814.45|2814.45|2814.45|2814.45|2814.45|2814.45|2814.45|2814.45|0
1642602520000|2022-01-19 14:28:40|2814.38|2814.38|2814.18|2814.18|2814.38|2814.38|2814.18|2814.18|0
1642602540000|2022-01-19 14:29:00|2814.03|2814.03|2813.84|2813.84|2814.03|2814.03|2813.81|2813.81|0
1642602550000|2022-01-19 14:29:10|2813.73|2813.73|2813.7|2813.7|2813.73|2813.73|2813.62|2813.62|0
1642602560000|2022-01-19 14:29:20|2813.63|2813.63|2813.95|2813.95|2813.95|2813.95|2813.63|2813.63|0
1642602570000|2022-01-19 14:29:30|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|0
1642602580000|2022-01-19 14:29:40|2813.47|2813.47|2813.14|2813.14|2813.47|2813.47|2813.14|2813.14|0
1642602590000|2022-01-19 14:29:50|2813.25|2813.25|2813.14|2813.14|2813.25|2813.25|2813.14|2813.14|0
1642602600000|2022-01-19 14:30:00|2812.98|2812.98|2812.98|2812.98|2812.98|2812.98|2812.98|2812.98|0
1642602610000|2022-01-19 14:30:10|2812.9|2812.9|2812.79|2812.79|2812.9|2812.9|2812.79|2812.79|0
1642602620000|2022-01-19 14:30:20|2812.92|2812.92|2813.06|2813.06|2813.06|2813.06|2812.92|2812.92|0
1642602630000|2022-01-19 14:30:30|2813|2813|2812.95|2812.95|2813.3|2813.3|2812.95|2812.95|0
1642602640000|2022-01-19 14:30:40|2813.07|2813.07|2813.37|2813.37|2813.37|2813.37|2813.07|2813.07|0
1642602650000|2022-01-19 14:30:50|2813.69|2813.69|2813.96|2813.96|2813.96|2813.96|2813.69|2813.69|0
1642602660000|2022-01-19 14:31:00|2814.08|2814.08|2813.64|2813.64|2814.08|2814.08|2813.64|2813.64|0
1642602670000|2022-01-19 14:31:10|2813.78|2813.78|2813.11|2813.11|2813.78|2813.78|2813.07|2813.07|0
1642602680000|2022-01-19 14:31:20|2813.23|2813.23|2813.23|2813.23|2813.23|2813.23|2813.23|2813.23|0
1642602690000|2022-01-19 14:31:30|2813.39|2813.39|2813.64|2813.64|2813.64|2813.64|2813.39|2813.39|0
1642602700000|2022-01-19 14:31:40|2814.09|2814.09|2814.16|2814.16|2814.16|2814.16|2814.09|2814.09|0
1642602710000|2022-01-19 14:31:50|2814.28|2814.28|2814.83|2814.83|2814.99|2814.99|2814.28|2814.28|0
1642602720000|2022-01-19 14:32:00|2814.94|2814.94|2815.38|2815.38|2815.38|2815.38|2814.94|2814.94|0
1642602730000|2022-01-19 14:32:10|2815.63|2815.63|2815.83|2815.83|2815.83|2815.83|2815.63|2815.63|0
1642602740000|2022-01-19 14:32:20|2815.98|2815.98|2815.83|2815.83|2815.98|2815.98|2815.83|2815.83|0
1642602750000|2022-01-19 14:32:30|2816.15|2816.15|2816.13|2816.13|2816.15|2816.15|2815.99|2815.99|0
1642602760000|2022-01-19 14:32:40|2816.26|2816.26|2816.61|2816.61|2816.61|2816.61|2816.26|2816.26|0
1642602770000|2022-01-19 14:32:50|2816.73|2816.73|2816.81|2816.81|2816.95|2816.95|2816.73|2816.73|0
1642602780000|2022-01-19 14:33:00|2816.88|2816.88|2816.66|2816.66|2816.88|2816.88|2816.44|2816.44|0
1642602790000|2022-01-19 14:33:10|2816.77|2816.77|2816.97|2816.97|2816.97|2816.97|2816.77|2816.77|0
1642602800000|2022-01-19 14:33:20|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|0
1642602810000|2022-01-19 14:33:30|2816.89|2816.89|2816.64|2816.64|2816.89|2816.89|2816.64|2816.64|0
1642602820000|2022-01-19 14:33:40|2816.96|2816.96|2816.96|2816.96|2816.96|2816.96|2816.96|2816.96|0
1642602830000|2022-01-19 14:33:50|2816.9|2816.9|2816.78|2816.78|2816.9|2816.9|2816.78|2816.78|0
1642602840000|2022-01-19 14:34:00|2817.01|2817.01|2817.13|2817.13|2817.13|2817.13|2817.01|2817.01|0
1642602850000|2022-01-19 14:34:10|2817.24|2817.24|2817.13|2817.13|2817.24|2817.24|2817.13|2817.13|0
1642602860000|2022-01-19 14:34:20|2817.29|2817.29|2818.35|2818.35|2818.35|2818.35|2817.29|2817.29|0
1642602870000|2022-01-19 14:34:30|2818.47|2818.47|2818.56|2818.56|2818.79|2818.79|2818.47|2818.47|0
1642602880000|2022-01-19 14:34:40|2818.83|2818.83|2818.42|2818.42|2818.83|2818.83|2818.42|2818.42|0
1642602890000|2022-01-19 14:34:50|2818.35|2818.35|2818.42|2818.42|2818.42|2818.42|2818.35|2818.35|0
1642602910000|2022-01-19 14:35:10|2818.35|2818.35|2818.11|2818.11|2818.35|2818.35|2818.11|2818.11|0
1642602920000|2022-01-19 14:35:20|2818.27|2818.27|2817.11|2817.11|2818.27|2818.27|2817.11|2817.11|0
1642602930000|2022-01-19 14:35:30|2817.23|2817.23|2817.23|2817.23|2817.23|2817.23|2817.23|2817.23|0
1642602940000|2022-01-19 14:35:40|2817.36|2817.36|2817.67|2817.67|2817.67|2817.67|2817.36|2817.36|0
1642602950000|2022-01-19 14:35:50|2817.78|2817.78|2817.87|2817.87|2817.94|2817.94|2817.78|2817.78|0
1642602960000|2022-01-19 14:36:00|2818.03|2818.03|2818.07|2818.07|2818.07|2818.07|2817.91|2817.91|0
1642602970000|2022-01-19 14:36:10|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|0
1642602980000|2022-01-19 14:36:20|2817.99|2817.99|2818.24|2818.24|2818.36|2818.36|2817.99|2817.99|0
1642602990000|2022-01-19 14:36:30|2818.36|2818.36|2818.44|2818.44|2818.44|2818.44|2818.36|2818.36|0
1642603000000|2022-01-19 14:36:40|2818.57|2818.57|2818.92|2818.92|2818.92|2818.92|2818.57|2818.57|0
1642603010000|2022-01-19 14:36:50|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|0
1642603020000|2022-01-19 14:37:00|2819.11|2819.11|2819.06|2819.06|2819.11|2819.11|2819.02|2819.02|0
1642603030000|2022-01-19 14:37:10|2819|2819|2819.07|2819.07|2819.07|2819.07|2819|2819|0
1642603040000|2022-01-19 14:37:20|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|0
1642603050000|2022-01-19 14:37:30|2819.11|2819.11|2819.18|2819.18|2819.18|2819.18|2819.11|2819.11|0
1642603070000|2022-01-19 14:37:50|2819.29|2819.29|2819.93|2819.93|2820.08|2820.08|2819.29|2819.29|0
1642603090000|2022-01-19 14:38:10|2819.99|2819.99|2819.99|2819.99|2819.99|2819.99|2819.99|2819.99|0
1642603100000|2022-01-19 14:38:20|2820.06|2820.06|2820.12|2820.12|2820.12|2820.12|2820.06|2820.06|0
1642603110000|2022-01-19 14:38:30|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|0
1642603120000|2022-01-19 14:38:40|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|0
1642603140000|2022-01-19 14:39:00|2819.95|2819.95|2819.88|2819.88|2819.95|2819.95|2819.63|2819.63|0
1642603150000|2022-01-19 14:39:10|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|0
1642603160000|2022-01-19 14:39:20|2819.88|2819.88|2819.82|2819.82|2819.88|2819.88|2819.82|2819.82|0
1642603170000|2022-01-19 14:39:30|2819.69|2819.69|2819.69|2819.69|2819.69|2819.69|2819.69|2819.69|0
1642603180000|2022-01-19 14:39:40|2819.81|2819.81|2819.93|2819.93|2819.93|2819.93|2819.81|2819.81|0
1642603190000|2022-01-19 14:39:50|2820|2820|2819.88|2819.88|2820|2820|2819.88|2819.88|0
1642603200000|2022-01-19 14:40:00|2820.01|2820.01|2820.92|2820.92|2820.99|2820.99|2820.01|2820.01|0
1642603220000|2022-01-19 14:40:20|2820.86|2820.86|2820.7|2820.7|2820.86|2820.86|2820.55|2820.55|0
1642603240000|2022-01-19 14:40:40|2820.74|2820.74|2820.78|2820.78|2820.78|2820.78|2820.66|2820.66|0
1642603250000|2022-01-19 14:40:50|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|0
1642603260000|2022-01-19 14:41:00|2821.03|2821.03|2821.22|2821.22|2821.22|2821.22|2821.03|2821.03|0
1642603270000|2022-01-19 14:41:10|2821.15|2821.15|2821.15|2821.15|2821.15|2821.15|2821.15|2821.15|0
1642603280000|2022-01-19 14:41:20|2821.2|2821.2|2821.31|2821.31|2821.31|2821.31|2821.09|2821.09|0
1642603290000|2022-01-19 14:41:30|2821.23|2821.23|2821.14|2821.14|2821.23|2821.23|2821.08|2821.08|0
1642603300000|2022-01-19 14:41:40|2821.21|2821.21|2821.06|2821.06|2821.21|2821.21|2821.06|2821.06|0
1642603310000|2022-01-19 14:41:50|2820.94|2820.94|2821.18|2821.18|2821.18|2821.18|2820.94|2820.94|0
1642603330000|2022-01-19 14:42:10|2821.3|2821.3|2821.07|2821.07|2821.3|2821.3|2821.07|2821.07|0
1642603340000|2022-01-19 14:42:20|2820.89|2820.89|2821.14|2821.14|2821.14|2821.14|2820.89|2820.89|0
1642603360000|2022-01-19 14:42:40|2821.01|2821.01|2821.36|2821.36|2821.36|2821.36|2821.01|2821.01|0
1642603370000|2022-01-19 14:42:50|2821.21|2821.21|2821.28|2821.28|2821.28|2821.28|2821.21|2821.21|0
1642603380000|2022-01-19 14:43:00|2821.41|2821.41|2821.11|2821.11|2821.48|2821.48|2821.11|2821.11|0
1642603400000|2022-01-19 14:43:20|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|0
1642603430000|2022-01-19 14:43:50|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|0
1642603440000|2022-01-19 14:44:00|2820.76|2820.76|2820.55|2820.55|2820.76|2820.76|2820.55|2820.55|0
1642603450000|2022-01-19 14:44:10|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|0
1642603480000|2022-01-19 14:44:40|2820.75|2820.75|2820.89|2820.89|2820.89|2820.89|2820.75|2820.75|0
1642603490000|2022-01-19 14:44:50|2820.74|2820.74|2820.81|2820.81|2820.89|2820.89|2820.74|2820.74|0
1642603500000|2022-01-19 14:45:00|2821.13|2821.13|2820.91|2820.91|2821.13|2821.13|2820.91|2820.91|0
1642603510000|2022-01-19 14:45:10|2821.07|2821.07|2821.87|2821.87|2821.87|2821.87|2821.07|2821.07|0
1642603520000|2022-01-19 14:45:20|2821.94|2821.94|2822.08|2822.08|2822.08|2822.08|2821.94|2821.94|0
1642603530000|2022-01-19 14:45:30|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|0
1642603540000|2022-01-19 14:45:40|2822.08|2822.08|2822.08|2822.08|2822.08|2822.08|2822.08|2822.08|0
1642603550000|2022-01-19 14:45:50|2822.72|2822.72|2822.84|2822.84|2822.84|2822.84|2822.72|2822.72|0
1642603560000|2022-01-19 14:46:00|2822.91|2822.91|2823.35|2823.35|2823.35|2823.35|2822.91|2822.91|0
1642603570000|2022-01-19 14:46:10|2823.48|2823.48|2823.62|2823.62|2823.62|2823.62|2823.44|2823.44|0
1642603600000|2022-01-19 14:46:40|2823.55|2823.55|2823.69|2823.69|2823.69|2823.69|2823.55|2823.55|0
1642603610000|2022-01-19 14:46:50|2823.56|2823.56|2823.27|2823.27|2823.56|2823.56|2823.27|2823.27|0
1642603620000|2022-01-19 14:47:00|2823.19|2823.19|2823.01|2823.01|2823.27|2823.27|2823.01|2823.01|0
1642603630000|2022-01-19 14:47:10|2823.13|2823.13|2823.39|2823.39|2823.39|2823.39|2823.13|2823.13|0
1642603640000|2022-01-19 14:47:20|2823.5|2823.5|2823.73|2823.73|2823.73|2823.73|2823.5|2823.5|0
1642603650000|2022-01-19 14:47:30|2824.05|2824.05|2824.05|2824.05|2824.05|2824.05|2824.05|2824.05|0
1642603670000|2022-01-19 14:47:50|2824|2824|2823.85|2823.85|2824|2824|2823.85|2823.85|0
1642603680000|2022-01-19 14:48:00|2823.92|2823.92|2823.48|2823.48|2823.92|2823.92|2823.48|2823.48|0
1642603690000|2022-01-19 14:48:10|2823.41|2823.41|2823|2823|2823.41|2823.41|2823|2823|0
1642603700000|2022-01-19 14:48:20|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|0
1642603710000|2022-01-19 14:48:30|2822.96|2822.96|2822.83|2822.83|2822.96|2822.96|2822.83|2822.83|0
1642603720000|2022-01-19 14:48:40|2822.67|2822.67|2822.59|2822.59|2822.67|2822.67|2822.59|2822.59|0
1642603750000|2022-01-19 14:49:10|2822.63|2822.63|2822.63|2822.63|2822.63|2822.63|2822.63|2822.63|0
1642603760000|2022-01-19 14:49:20|2822.5|2822.5|2822.01|2822.01|2822.5|2822.5|2822.01|2822.01|0
1642603770000|2022-01-19 14:49:30|2822.05|2822.05|2821.54|2821.54|2822.09|2822.09|2821.54|2821.54|0
1642603780000|2022-01-19 14:49:40|2821.48|2821.48|2821.08|2821.08|2821.48|2821.48|2821.08|2821.08|0
1642603790000|2022-01-19 14:49:50|2821.01|2821.01|2820.97|2820.97|2821.01|2821.01|2820.97|2820.97|0
1642603800000|2022-01-19 14:50:00|2821.1|2821.1|2820.82|2820.82|2821.1|2821.1|2820.82|2820.82|0
1642603810000|2022-01-19 14:50:10|2820.66|2820.66|2820.52|2820.52|2820.66|2820.66|2820.36|2820.36|0
1642603820000|2022-01-19 14:50:20|2820.6|2820.6|2820.44|2820.44|2820.6|2820.6|2820.44|2820.44|0
1642603830000|2022-01-19 14:50:30|2820.36|2820.36|2820.72|2820.72|2820.72|2820.72|2820.36|2820.36|0
1642603840000|2022-01-19 14:50:40|2820.76|2820.76|2821.72|2821.72|2821.72|2821.72|2820.76|2820.76|0
1642603860000|2022-01-19 14:51:00|2821.8|2821.8|2821.8|2821.8|2821.8|2821.8|2821.8|2821.8|0
1642603870000|2022-01-19 14:51:10|2821.91|2821.91|2821.91|2821.91|2821.91|2821.91|2821.91|2821.91|0
1642603880000|2022-01-19 14:51:20|2822.04|2822.04|2822.11|2822.11|2822.11|2822.11|2822.04|2822.04|0
1642603890000|2022-01-19 14:51:30|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|0
1642603900000|2022-01-19 14:51:40|2822.27|2822.27|2822.59|2822.59|2822.59|2822.59|2822.27|2822.27|0
1642603910000|2022-01-19 14:51:50|2822.65|2822.65|2822.65|2822.65|2822.65|2822.65|2822.65|2822.65|0
1642603920000|2022-01-19 14:52:00|2822.87|2822.87|2823.72|2823.72|2823.8|2823.8|2822.87|2822.87|0
1642603930000|2022-01-19 14:52:10|2823.77|2823.77|2825.47|2825.47|2825.47|2825.47|2823.77|2823.77|0
1642603940000|2022-01-19 14:52:20|2825.59|2825.59|2825.43|2825.43|2825.59|2825.59|2825.43|2825.43|0
1642603950000|2022-01-19 14:52:30|2825.69|2825.69|2825.54|2825.54|2825.69|2825.69|2825.54|2825.54|0
1642603960000|2022-01-19 14:52:40|2825.61|2825.61|2825.61|2825.61|2825.61|2825.61|2825.61|2825.61|0
1642603980000|2022-01-19 14:53:00|2825.48|2825.48|2825.42|2825.42|2825.48|2825.48|2825.42|2825.42|0
1642603990000|2022-01-19 14:53:10|2825.29|2825.29|2825.1|2825.1|2825.29|2825.29|2825.1|2825.1|0
1642604000000|2022-01-19 14:53:20|2825.22|2825.22|2825.35|2825.35|2825.35|2825.35|2825.22|2825.22|0
1642604010000|2022-01-19 14:53:30|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|0
1642604020000|2022-01-19 14:53:40|2825.13|2825.13|2825.13|2825.13|2825.13|2825.13|2825.13|2825.13|0
1642604030000|2022-01-19 14:53:50|2825.01|2825.01|2825.01|2825.01|2825.01|2825.01|2825.01|2825.01|0
1642604050000|2022-01-19 14:54:10|2825.14|2825.14|2825.15|2825.15|2825.27|2825.27|2825.07|2825.07|0
1642604060000|2022-01-19 14:54:20|2825.08|2825.08|2825.07|2825.07|2825.15|2825.15|2825.07|2825.07|0
1642604070000|2022-01-19 14:54:30|2825.01|2825.01|2825.32|2825.32|2825.45|2825.45|2825.01|2825.01|0
1642604090000|2022-01-19 14:54:50|2825.4|2825.4|2825.65|2825.65|2825.65|2825.65|2825.4|2825.4|0
1642604100000|2022-01-19 14:55:00|2825.6|2825.6|2825.7|2825.7|2825.81|2825.81|2825.6|2825.6|0
1642604110000|2022-01-19 14:55:10|2825.54|2825.54|2825.5|2825.5|2825.78|2825.78|2825.5|2825.5|0
1642604130000|2022-01-19 14:55:30|2825.26|2825.26|2825.26|2825.26|2825.26|2825.26|2825.26|2825.26|0
1642604140000|2022-01-19 14:55:40|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|0
1642604150000|2022-01-19 14:55:50|2825.11|2825.11|2825.19|2825.19|2825.26|2825.26|2825.11|2825.11|0
1642604160000|2022-01-19 14:56:00|2825.15|2825.15|2825.19|2825.19|2825.19|2825.19|2824.96|2824.96|0
1642604180000|2022-01-19 14:56:20|2825.11|2825.11|2825.42|2825.42|2825.42|2825.42|2825.11|2825.11|0
1642604200000|2022-01-19 14:56:40|2825.53|2825.53|2825.53|2825.53|2825.53|2825.53|2825.53|2825.53|0
1642604210000|2022-01-19 14:56:50|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|2825.65|0
1642604220000|2022-01-19 14:57:00|2825.81|2825.81|2826.29|2826.29|2826.29|2826.29|2825.74|2825.74|0
1642604240000|2022-01-19 14:57:20|2826.6|2826.6|2826.27|2826.27|2826.6|2826.6|2826.27|2826.27|0
1642604250000|2022-01-19 14:57:30|2826.34|2826.34|2826.56|2826.56|2826.56|2826.56|2826.34|2826.34|0
1642604270000|2022-01-19 14:57:50|2826.64|2826.64|2826.89|2826.89|2826.89|2826.89|2826.56|2826.56|0
1642604280000|2022-01-19 14:58:00|2826.67|2826.67|2826.86|2826.86|2826.86|2826.86|2826.67|2826.67|0
1642604290000|2022-01-19 14:58:10|2826.79|2826.79|2826.83|2826.83|2826.83|2826.83|2826.79|2826.79|0
1642604300000|2022-01-19 14:58:20|2826.71|2826.71|2826.23|2826.23|2826.71|2826.71|2826.07|2826.07|0
1642604310000|2022-01-19 14:58:30|2826.3|2826.3|2826.16|2826.16|2826.3|2826.3|2826.16|2826.16|0
1642604320000|2022-01-19 14:58:40|2826.1|2826.1|2826.1|2826.1|2826.1|2826.1|2826.1|2826.1|0
1642604330000|2022-01-19 14:58:50|2826.17|2826.17|2824.75|2824.75|2826.17|2826.17|2824.75|2824.75|0
1642604340000|2022-01-19 14:59:00|2824.79|2824.79|2824.79|2824.79|2824.79|2824.79|2824.79|2824.79|0
1642604350000|2022-01-19 14:59:10|2824.42|2824.42|2824.18|2824.18|2824.42|2824.42|2824.18|2824.18|0
1642604360000|2022-01-19 14:59:20|2824.12|2824.12|2824.19|2824.19|2824.19|2824.19|2824.12|2824.12|0
1642604370000|2022-01-19 14:59:30|2824.06|2824.06|2824.31|2824.31|2824.31|2824.31|2824.06|2824.06|0
1642604390000|2022-01-19 14:59:50|2824.27|2824.27|2824.39|2824.39|2824.39|2824.39|2824.23|2824.23|0
1642604400000|2022-01-19 15:00:00|2824.46|2824.46|2824.59|2824.59|2824.59|2824.59|2824.46|2824.46|0
1642604410000|2022-01-19 15:00:10|2824.75|2824.75|2824.12|2824.12|2824.75|2824.75|2824.12|2824.12|0
1642604420000|2022-01-19 15:00:20|2824|2824|2824.38|2824.38|2824.49|2824.49|2824|2824|0
1642604430000|2022-01-19 15:00:30|2824.52|2824.52|2824.52|2824.52|2824.52|2824.52|2824.52|2824.52|0
1642604450000|2022-01-19 15:00:50|2824.59|2824.59|2824.49|2824.49|2824.65|2824.65|2824.49|2824.49|0
1642604460000|2022-01-19 15:01:00|2824.57|2824.57|2824.95|2824.95|2824.95|2824.95|2824.57|2824.57|0
1642604490000|2022-01-19 15:01:30|2825.07|2825.07|2824.99|2824.99|2825.07|2825.07|2824.99|2824.99|0
1642604500000|2022-01-19 15:01:40|2825.1|2825.1|2825.63|2825.63|2825.63|2825.63|2825.1|2825.1|0
1642604510000|2022-01-19 15:01:50|2825.77|2825.77|2825.85|2825.85|2825.85|2825.85|2825.77|2825.77|0
1642604520000|2022-01-19 15:02:00|2825.9|2825.9|2826.33|2826.33|2826.33|2826.33|2825.9|2825.9|0
1642604530000|2022-01-19 15:02:10|2826.4|2826.4|2827.03|2827.03|2827.03|2827.03|2826.35|2826.35|0
1642604540000|2022-01-19 15:02:20|2827.63|2827.63|2828.05|2828.05|2828.43|2828.43|2827.63|2827.63|0
1642604560000|2022-01-19 15:02:40|2827.89|2827.89|2827.89|2827.89|2827.89|2827.89|2827.89|2827.89|0
1642604570000|2022-01-19 15:02:50|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|0
1642604600000|2022-01-19 15:03:20|2827.77|2827.77|2826.2|2826.2|2827.77|2827.77|2826.2|2826.2|0
1642604620000|2022-01-19 15:03:40|2826.28|2826.28|2826.86|2826.86|2826.86|2826.86|2826.28|2826.28|0
1642604630000|2022-01-19 15:03:50|2826.98|2826.98|2827.15|2827.15|2827.28|2827.28|2826.98|2826.98|0
1642604640000|2022-01-19 15:04:00|2827.63|2827.63|2827.64|2827.64|2827.64|2827.64|2827.31|2827.31|0
1642604650000|2022-01-19 15:04:10|2827.71|2827.71|2827.57|2827.57|2827.71|2827.71|2827.57|2827.57|0
1642604660000|2022-01-19 15:04:20|2827.89|2827.89|2828.16|2828.16|2828.16|2828.16|2827.89|2827.89|0
1642604670000|2022-01-19 15:04:30|2828.05|2828.05|2828.05|2828.05|2828.05|2828.05|2828.05|2828.05|0
1642604700000|2022-01-19 15:05:00|2828.31|2828.31|2828.63|2828.63|2828.63|2828.63|2828.25|2828.25|0
1642604710000|2022-01-19 15:05:10|2829.09|2829.09|2829.09|2829.09|2829.09|2829.09|2829.09|2829.09|0
1642604720000|2022-01-19 15:05:20|2829.25|2829.25|2829.12|2829.12|2829.25|2829.25|2829.12|2829.12|0
1642604730000|2022-01-19 15:05:30|2829.2|2829.2|2829.64|2829.64|2829.64|2829.64|2829.2|2829.2|0
1642604750000|2022-01-19 15:05:50|2829.48|2829.48|2829.48|2829.48|2829.48|2829.48|2829.48|2829.48|0
1642604770000|2022-01-19 15:06:10|2829.4|2829.4|2829.4|2829.4|2829.4|2829.4|2829.4|2829.4|0
1642604810000|2022-01-19 15:06:50|2829.54|2829.54|2829.4|2829.4|2829.69|2829.69|2829.4|2829.4|0
1642604820000|2022-01-19 15:07:00|2829.29|2829.29|2829.37|2829.37|2829.45|2829.45|2829.29|2829.29|0
1642604840000|2022-01-19 15:07:20|2829.29|2829.29|2829.25|2829.25|2829.32|2829.32|2829.2|2829.2|0
1642604850000|2022-01-19 15:07:30|2829.32|2829.32|2829.46|2829.46|2829.46|2829.46|2829.32|2829.32|0
1642604860000|2022-01-19 15:07:40|2829.5|2829.5|2829.42|2829.42|2829.5|2829.5|2829.42|2829.42|0
1642604870000|2022-01-19 15:07:50|2829.55|2829.55|2829.1|2829.1|2829.55|2829.55|2828.97|2828.97|0
1642604880000|2022-01-19 15:08:00|2829.17|2829.17|2828.97|2828.97|2829.17|2829.17|2828.97|2828.97|0
1642604890000|2022-01-19 15:08:10|2828.86|2828.86|2828.18|2828.18|2828.86|2828.86|2828.18|2828.18|0
1642604900000|2022-01-19 15:08:20|2828.06|2828.06|2827.27|2827.27|2828.06|2828.06|2827.27|2827.27|0
1642604920000|2022-01-19 15:08:40|2826.8|2826.8|2826.8|2826.8|2826.8|2826.8|2826.8|2826.8|0
1642604930000|2022-01-19 15:08:50|2826.91|2826.91|2826.91|2826.91|2826.91|2826.91|2826.91|2826.91|0
1642604940000|2022-01-19 15:09:00|2826.98|2826.98|2826.98|2826.98|2826.98|2826.98|2826.98|2826.98|0
1642604950000|2022-01-19 15:09:10|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|0
1642604990000|2022-01-19 15:09:50|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|0
1642605000000|2022-01-19 15:10:00|2827.19|2827.19|2827.33|2827.33|2827.33|2827.33|2827.13|2827.13|0
1642605010000|2022-01-19 15:10:10|2827.29|2827.29|2827.24|2827.24|2827.36|2827.36|2827.24|2827.24|0
1642605020000|2022-01-19 15:10:20|2826.93|2826.93|2826.86|2826.86|2826.93|2826.93|2826.86|2826.86|0
1642605030000|2022-01-19 15:10:30|2826.8|2826.8|2826.65|2826.65|2826.87|2826.87|2826.65|2826.65|0
1642605050000|2022-01-19 15:10:50|2826.49|2826.49|2826.57|2826.57|2826.57|2826.57|2826.49|2826.49|0
1642605060000|2022-01-19 15:11:00|2826.8|2826.8|2826.91|2826.91|2827.12|2827.12|2826.8|2826.8|0
1642605070000|2022-01-19 15:11:10|2826.84|2826.84|2826.97|2826.97|2826.97|2826.97|2826.84|2826.84|0
1642605080000|2022-01-19 15:11:20|2826.81|2826.81|2826.68|2826.68|2826.81|2826.81|2826.68|2826.68|0
1642605090000|2022-01-19 15:11:30|2826.78|2826.78|2826.69|2826.69|2826.81|2826.81|2826.69|2826.69|0
1642605100000|2022-01-19 15:11:40|2826.64|2826.64|2826.23|2826.23|2826.64|2826.64|2826.16|2826.16|0
1642605110000|2022-01-19 15:11:50|2826.29|2826.29|2826.29|2826.29|2826.29|2826.29|2826.29|2826.29|0
1642605120000|2022-01-19 15:12:00|2826.22|2826.22|2825.99|2825.99|2826.22|2826.22|2825.86|2825.86|0
1642605140000|2022-01-19 15:12:20|2825.88|2825.88|2825.99|2825.99|2825.99|2825.99|2825.88|2825.88|0
1642605150000|2022-01-19 15:12:30|2826.04|2826.04|2826.13|2826.13|2826.21|2826.21|2826.04|2826.04|0
1642605160000|2022-01-19 15:12:40|2826.35|2826.35|2826.23|2826.23|2826.42|2826.42|2826.23|2826.23|0
1642605170000|2022-01-19 15:12:50|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|0
1642605220000|2022-01-19 15:13:40|2826.27|2826.27|2826.27|2826.27|2826.27|2826.27|2826.27|2826.27|0
1642605240000|2022-01-19 15:14:00|2826.4|2826.4|2826.02|2826.02|2826.55|2826.55|2826.02|2826.02|0
1642605250000|2022-01-19 15:14:10|2825.92|2825.92|2825.91|2825.91|2825.92|2825.92|2825.79|2825.79|0
1642605260000|2022-01-19 15:14:20|2825.98|2825.98|2826.04|2826.04|2826.11|2826.11|2825.98|2825.98|0
1642605270000|2022-01-19 15:14:30|2826.2|2826.2|2826.28|2826.28|2826.28|2826.28|2826.2|2826.2|0
1642605280000|2022-01-19 15:14:40|2826.34|2826.34|2826.34|2826.34|2826.34|2826.34|2826.34|2826.34|0
1642605300000|2022-01-19 15:15:00|2826.12|2826.12|2826.12|2826.12|2826.12|2826.12|2826.12|2826.12|0
1642605310000|2022-01-19 15:15:10|2826.24|2826.24|2826.24|2826.24|2826.24|2826.24|2826.24|2826.24|0
1642605330000|2022-01-19 15:15:30|2826.31|2826.31|2826.38|2826.38|2826.38|2826.38|2826.31|2826.31|0
1642605340000|2022-01-19 15:15:40|2826.46|2826.46|2826.9|2826.9|2826.9|2826.9|2826.38|2826.38|0
1642605350000|2022-01-19 15:15:50|2826.96|2826.96|2826.8|2826.8|2826.96|2826.96|2826.8|2826.8|0
1642605360000|2022-01-19 15:16:00|2826.67|2826.67|2826.7|2826.7|2826.7|2826.7|2826.59|2826.59|0
1642605370000|2022-01-19 15:16:10|2826.86|2826.86|2826.79|2826.79|2826.86|2826.86|2826.72|2826.72|0
1642605380000|2022-01-19 15:16:20|2826.94|2826.94|2826.94|2826.94|2826.94|2826.94|2826.94|2826.94|0
1642605420000|2022-01-19 15:17:00|2826.83|2826.83|2826.94|2826.94|2826.94|2826.94|2826.83|2826.83|0
1642605440000|2022-01-19 15:17:20|2826.62|2826.62|2826.39|2826.39|2826.62|2826.62|2826.39|2826.39|0
1642605450000|2022-01-19 15:17:30|2826.13|2826.13|2825.62|2825.62|2826.13|2826.13|2825.62|2825.62|0
1642605460000|2022-01-19 15:17:40|2825.49|2825.49|2825.33|2825.33|2825.49|2825.49|2825.33|2825.33|0
1642605470000|2022-01-19 15:17:50|2825.2|2825.2|2825.07|2825.07|2825.2|2825.2|2824.88|2824.88|0
1642605480000|2022-01-19 15:18:00|2825.19|2825.19|2824.96|2824.96|2825.19|2825.19|2824.96|2824.96|0
1642605490000|2022-01-19 15:18:10|2824.9|2824.9|2824.9|2824.9|2824.9|2824.9|2824.9|2824.9|0
1642605500000|2022-01-19 15:18:20|2824.58|2824.58|2823.92|2823.92|2824.58|2824.58|2823.92|2823.92|0
1642605510000|2022-01-19 15:18:30|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|0
1642605520000|2022-01-19 15:18:40|2823.85|2823.85|2824.23|2824.23|2824.23|2824.23|2823.85|2823.85|0
1642605530000|2022-01-19 15:18:50|2823.99|2823.99|2824.11|2824.11|2824.11|2824.11|2823.99|2823.99|0
1642605540000|2022-01-19 15:19:00|2824.18|2824.18|2824.2|2824.2|2824.45|2824.45|2824.18|2824.18|0
1642605550000|2022-01-19 15:19:10|2823.94|2823.94|2823.65|2823.65|2823.94|2823.94|2823.65|2823.65|0
1642605560000|2022-01-19 15:19:20|2823.8|2823.8|2823.74|2823.74|2823.8|2823.8|2823.74|2823.74|0
1642605570000|2022-01-19 15:19:30|2823.88|2823.88|2823.62|2823.62|2824.24|2824.24|2823.62|2823.62|0
1642605590000|2022-01-19 15:19:50|2823.68|2823.68|2823.75|2823.75|2823.79|2823.79|2823.68|2823.68|0
1642605600000|2022-01-19 15:20:00|2823.89|2823.89|2824.7|2824.7|2824.7|2824.7|2823.89|2823.89|0
1642605610000|2022-01-19 15:20:10|2824.86|2824.86|2824.7|2824.7|2824.86|2824.86|2824.7|2824.7|0
1642605640000|2022-01-19 15:20:40|2824.62|2824.62|2824.73|2824.73|2824.73|2824.73|2824.62|2824.62|0
1642605650000|2022-01-19 15:20:50|2824.65|2824.65|2824.58|2824.58|2824.65|2824.65|2824.58|2824.58|0
1642605670000|2022-01-19 15:21:10|2824.7|2824.7|2824.49|2824.49|2824.7|2824.7|2824.49|2824.49|0
1642605680000|2022-01-19 15:21:20|2824.01|2824.01|2824.01|2824.01|2824.01|2824.01|2824.01|2824.01|0
1642605690000|2022-01-19 15:21:30|2824.13|2824.13|2824.15|2824.15|2824.29|2824.29|2824.13|2824.13|0
1642605700000|2022-01-19 15:21:40|2823.99|2823.99|2823.99|2823.99|2823.99|2823.99|2823.99|2823.99|0
1642605710000|2022-01-19 15:21:50|2823.88|2823.88|2823.61|2823.61|2823.88|2823.88|2823.61|2823.61|0
1642605740000|2022-01-19 15:22:20|2823.56|2823.56|2823.39|2823.39|2823.56|2823.56|2823.32|2823.32|0
1642605750000|2022-01-19 15:22:30|2823.17|2823.17|2823.01|2823.01|2823.17|2823.17|2822.9|2822.9|0
1642605770000|2022-01-19 15:22:50|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|0
1642605780000|2022-01-19 15:23:00|2823.31|2823.31|2823.31|2823.31|2823.31|2823.31|2823.31|2823.31|0
1642605790000|2022-01-19 15:23:10|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|0
1642605800000|2022-01-19 15:23:20|2823.17|2823.17|2822.97|2822.97|2823.17|2823.17|2822.97|2822.97|0
1642605810000|2022-01-19 15:23:30|2822.82|2822.82|2822.78|2822.78|2822.82|2822.82|2822.78|2822.78|0
1642605830000|2022-01-19 15:23:50|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|0
1642605850000|2022-01-19 15:24:10|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|0
1642605860000|2022-01-19 15:24:20|2823.11|2823.11|2823.34|2823.34|2823.34|2823.34|2823.11|2823.11|0
1642605870000|2022-01-19 15:24:30|2823.27|2823.27|2823.24|2823.24|2823.27|2823.27|2823.24|2823.24|0
1642605880000|2022-01-19 15:24:40|2823.36|2823.36|2823.23|2823.23|2823.36|2823.36|2823.23|2823.23|0
1642605890000|2022-01-19 15:24:50|2823.1|2823.1|2822.98|2822.98|2823.1|2823.1|2822.98|2822.98|0
1642605900000|2022-01-19 15:25:00|2822.85|2822.85|2823.01|2823.01|2823.01|2823.01|2822.85|2822.85|0
1642605910000|2022-01-19 15:25:10|2823.08|2823.08|2822.53|2822.53|2823.08|2823.08|2822.53|2822.53|0
1642605920000|2022-01-19 15:25:20|2822.42|2822.42|2822.1|2822.1|2822.42|2822.42|2822.1|2822.1|0
1642605930000|2022-01-19 15:25:30|2822.07|2822.07|2822|2822|2822.07|2822.07|2822|2822|0
1642605940000|2022-01-19 15:25:40|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|0
1642605960000|2022-01-19 15:26:00|2822.39|2822.39|2822.82|2822.82|2822.82|2822.82|2822.39|2822.39|0
1642605970000|2022-01-19 15:26:10|2822.9|2822.9|2823.17|2823.17|2823.17|2823.17|2822.9|2822.9|0
1642605990000|2022-01-19 15:26:30|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|0
1642606000000|2022-01-19 15:26:40|2823.04|2823.04|2823.1|2823.1|2823.1|2823.1|2823.04|2823.04|0
1642606010000|2022-01-19 15:26:50|2823.26|2823.26|2823.26|2823.26|2823.26|2823.26|2823.26|2823.26|0
1642606020000|2022-01-19 15:27:00|2823.38|2823.38|2823.27|2823.27|2823.38|2823.38|2823.27|2823.27|0
1642606040000|2022-01-19 15:27:20|2823.33|2823.33|2823.39|2823.39|2823.47|2823.47|2823.32|2823.32|0
1642606050000|2022-01-19 15:27:30|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|0
1642606060000|2022-01-19 15:27:40|2823.16|2823.16|2823.01|2823.01|2823.16|2823.16|2823.01|2823.01|0
1642606080000|2022-01-19 15:28:00|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|0
1642606090000|2022-01-19 15:28:10|2822.79|2822.79|2822.79|2822.79|2822.79|2822.79|2822.79|2822.79|0
1642606100000|2022-01-19 15:28:20|2822.72|2822.72|2822.88|2822.88|2822.99|2822.99|2822.65|2822.65|0
1642606110000|2022-01-19 15:28:30|2822.72|2822.72|2822.76|2822.76|2822.76|2822.76|2822.72|2822.72|0
1642606120000|2022-01-19 15:28:40|2822.68|2822.68|2822.81|2822.81|2822.81|2822.81|2822.68|2822.68|0
1642606140000|2022-01-19 15:29:00|2822.77|2822.77|2822.64|2822.64|2822.77|2822.77|2822.51|2822.51|0
1642606150000|2022-01-19 15:29:10|2822.32|2822.32|2822.32|2822.32|2822.32|2822.32|2822.32|2822.32|0
1642606160000|2022-01-19 15:29:20|2822.16|2822.16|2821.88|2821.88|2822.16|2822.16|2821.88|2821.88|0
1642606170000|2022-01-19 15:29:30|2821.72|2821.72|2821.5|2821.5|2821.72|2821.72|2821.5|2821.5|0
1642606180000|2022-01-19 15:29:40|2821.24|2821.24|2821.03|2821.03|2821.24|2821.24|2821.03|2821.03|0
1642606190000|2022-01-19 15:29:50|2821.1|2821.1|2819.9|2819.9|2821.14|2821.14|2819.9|2819.9|0
1642606200000|2022-01-19 15:30:00|2819.68|2819.68|2818.97|2818.97|2819.68|2819.68|2818.9|2818.9|0
1642606230000|2022-01-19 15:30:30|2819.04|2819.04|2818.93|2818.93|2819.04|2819.04|2818.93|2818.93|0
1642606240000|2022-01-19 15:30:40|2818.81|2818.81|2818.81|2818.81|2818.81|2818.81|2818.81|2818.81|0
1642606250000|2022-01-19 15:30:50|2818.92|2818.92|2818.93|2818.93|2819.11|2819.11|2818.92|2818.92|0
1642606260000|2022-01-19 15:31:00|2818.81|2818.81|2818.68|2818.68|2818.81|2818.81|2818.68|2818.68|0
1642606270000|2022-01-19 15:31:10|2818.81|2818.81|2818.97|2818.97|2818.97|2818.97|2818.65|2818.65|0
1642606280000|2022-01-19 15:31:20|2819.05|2819.05|2819.05|2819.05|2819.05|2819.05|2819.05|2819.05|0
1642606290000|2022-01-19 15:31:30|2819.13|2819.13|2819.05|2819.05|2819.13|2819.13|2819.05|2819.05|0
1642606300000|2022-01-19 15:31:40|2818.94|2818.94|2819.12|2819.12|2819.12|2819.12|2818.94|2818.94|0
1642606310000|2022-01-19 15:31:50|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|0
1642606320000|2022-01-19 15:32:00|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|0
1642606330000|2022-01-19 15:32:10|2819.17|2819.17|2819.27|2819.27|2819.27|2819.27|2819.11|2819.11|0
1642606350000|2022-01-19 15:32:30|2819.43|2819.43|2819.43|2819.43|2819.43|2819.43|2819.43|2819.43|0
1642606360000|2022-01-19 15:32:40|2819.29|2819.29|2819.43|2819.43|2819.43|2819.43|2819.29|2819.29|0
1642606370000|2022-01-19 15:32:50|2819.35|2819.35|2819.19|2819.19|2819.35|2819.35|2819.19|2819.19|0
1642606380000|2022-01-19 15:33:00|2819.02|2819.02|2818.52|2818.52|2819.02|2819.02|2818.52|2818.52|0
1642606390000|2022-01-19 15:33:10|2818.59|2818.59|2818.55|2818.55|2818.6|2818.6|2818.53|2818.53|0
1642606410000|2022-01-19 15:33:30|2818.58|2818.58|2818.58|2818.58|2818.58|2818.58|2818.58|2818.58|0
1642606420000|2022-01-19 15:33:40|2818.51|2818.51|2818.51|2818.51|2818.51|2818.51|2818.51|2818.51|0
1642606430000|2022-01-19 15:33:50|2818.39|2818.39|2818.39|2818.39|2818.39|2818.39|2818.39|2818.39|0
1642606440000|2022-01-19 15:34:00|2818.32|2818.32|2818.9|2818.9|2818.9|2818.9|2818.25|2818.25|0
1642606450000|2022-01-19 15:34:10|2818.97|2818.97|2818.97|2818.97|2818.97|2818.97|2818.97|2818.97|0
1642606480000|2022-01-19 15:34:40|2819.08|2819.08|2819.2|2819.2|2819.2|2819.2|2819.08|2819.08|0
1642606490000|2022-01-19 15:34:50|2819.31|2819.31|2819.31|2819.31|2819.31|2819.31|2819.31|2819.31|0
1642606500000|2022-01-19 15:35:00|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|0
1642606510000|2022-01-19 15:35:10|2819.32|2819.32|2819.28|2819.28|2819.32|2819.32|2819.28|2819.28|0
1642606520000|2022-01-19 15:35:20|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|0
1642606540000|2022-01-19 15:35:40|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|0
1642606550000|2022-01-19 15:35:50|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|0
1642606560000|2022-01-19 15:36:00|2819.07|2819.07|2818.92|2818.92|2819.18|2819.18|2818.92|2818.92|0
1642606570000|2022-01-19 15:36:10|2818.85|2818.85|2819.42|2819.42|2819.42|2819.42|2818.85|2818.85|0
1642606580000|2022-01-19 15:36:20|2819.65|2819.65|2819.65|2819.65|2819.65|2819.65|2819.65|2819.65|0
1642606590000|2022-01-19 15:36:30|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|0
1642606600000|2022-01-19 15:36:40|2819.85|2819.85|2819.85|2819.85|2819.85|2819.85|2819.85|2819.85|0
1642606610000|2022-01-19 15:36:50|2820.17|2820.17|2820.01|2820.01|2820.17|2820.17|2820.01|2820.01|0
1642606620000|2022-01-19 15:37:00|2819.67|2819.67|2819.72|2819.72|2819.78|2819.78|2819.67|2819.67|0
1642606630000|2022-01-19 15:37:10|2819.64|2819.64|2819.53|2819.53|2819.64|2819.64|2819.53|2819.53|0
1642606640000|2022-01-19 15:37:20|2819.59|2819.59|2820.11|2820.11|2820.18|2820.18|2819.59|2819.59|0
1642606650000|2022-01-19 15:37:30|2819.95|2819.95|2819.73|2819.73|2819.95|2819.95|2819.73|2819.73|0
1642606660000|2022-01-19 15:37:40|2819.8|2819.8|2819.58|2819.58|2819.8|2819.8|2819.58|2819.58|0
1642606670000|2022-01-19 15:37:50|2819.7|2819.7|2819.82|2819.82|2819.88|2819.88|2819.7|2819.7|0
1642606680000|2022-01-19 15:38:00|2819.77|2819.77|2819.53|2819.53|2819.77|2819.77|2819.53|2819.53|0
1642606690000|2022-01-19 15:38:10|2819.4|2819.4|2819.32|2819.32|2819.4|2819.4|2819.32|2819.32|0
1642606700000|2022-01-19 15:38:20|2819.17|2819.17|2818.75|2818.75|2819.17|2819.17|2818.75|2818.75|0
1642606710000|2022-01-19 15:38:30|2818.82|2818.82|2818.71|2818.71|2818.82|2818.82|2818.71|2818.71|0
1642606720000|2022-01-19 15:38:40|2818.77|2818.77|2817.69|2817.69|2818.77|2818.77|2817.69|2817.69|0
1642606730000|2022-01-19 15:38:50|2817.56|2817.56|2817.19|2817.19|2817.56|2817.56|2817.19|2817.19|0
1642606740000|2022-01-19 15:39:00|2817.15|2817.15|2816.87|2816.87|2817.15|2817.15|2816.87|2816.87|0
1642606750000|2022-01-19 15:39:10|2816.73|2816.73|2816.27|2816.27|2816.73|2816.73|2816.27|2816.27|0
1642606760000|2022-01-19 15:39:20|2816.15|2816.15|2815.98|2815.98|2816.15|2816.15|2815.85|2815.85|0
1642606770000|2022-01-19 15:39:30|2815.87|2815.87|2815.47|2815.47|2815.87|2815.87|2815.47|2815.47|0
1642606780000|2022-01-19 15:39:40|2815.44|2815.44|2815.33|2815.33|2815.44|2815.44|2815.33|2815.33|0
1642606790000|2022-01-19 15:39:50|2815.48|2815.48|2815.35|2815.35|2815.48|2815.48|2815.35|2815.35|0
1642606800000|2022-01-19 15:40:00|2815.39|2815.39|2814.96|2814.96|2815.39|2815.39|2814.96|2814.96|0
1642606820000|2022-01-19 15:40:20|2815.07|2815.07|2815.69|2815.69|2815.69|2815.69|2815.07|2815.07|0
1642606830000|2022-01-19 15:40:30|2815.56|2815.56|2815.48|2815.48|2815.63|2815.63|2815.48|2815.48|0
1642606840000|2022-01-19 15:40:40|2815.26|2815.26|2815.26|2815.26|2815.26|2815.26|2815.26|2815.26|0
1642606850000|2022-01-19 15:40:50|2815.39|2815.39|2815.39|2815.39|2815.39|2815.39|2815.39|2815.39|0
1642606860000|2022-01-19 15:41:00|2815.25|2815.25|2815.15|2815.15|2815.29|2815.29|2815.08|2815.08|0
1642606870000|2022-01-19 15:41:10|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|0
1642606880000|2022-01-19 15:41:20|2815.14|2815.14|2814.89|2814.89|2815.14|2815.14|2814.89|2814.89|0
1642606900000|2022-01-19 15:41:40|2814.7|2814.7|2813.93|2813.93|2814.81|2814.81|2813.93|2813.93|0
1642606910000|2022-01-19 15:41:50|2814.01|2814.01|2814.01|2814.01|2814.01|2814.01|2814.01|2814.01|0
1642606920000|2022-01-19 15:42:00|2814.13|2814.13|2814.13|2814.13|2814.13|2814.13|2814.13|2814.13|0
1642606930000|2022-01-19 15:42:10|2814.25|2814.25|2814.18|2814.18|2814.25|2814.25|2814.18|2814.18|0
1642606950000|2022-01-19 15:42:30|2814.06|2814.06|2814.06|2814.06|2814.06|2814.06|2814.06|2814.06|0
1642606960000|2022-01-19 15:42:40|2814.13|2814.13|2814.13|2814.13|2814.17|2814.17|2814.13|2814.13|0
1642606970000|2022-01-19 15:42:50|2814.06|2814.06|2814.06|2814.06|2814.06|2814.06|2814.06|2814.06|0
1642606980000|2022-01-19 15:43:00|2813.99|2813.99|2814.32|2814.32|2814.32|2814.32|2813.99|2813.99|0
1642606990000|2022-01-19 15:43:10|2814.71|2814.71|2814.46|2814.46|2814.71|2814.71|2814.39|2814.39|0
1642607000000|2022-01-19 15:43:20|2814.3|2814.3|2813.74|2813.74|2814.3|2814.3|2813.66|2813.66|0
1642607010000|2022-01-19 15:43:30|2813.62|2813.62|2813.69|2813.69|2813.69|2813.69|2813.62|2813.62|0
1642607020000|2022-01-19 15:43:40|2813.76|2813.76|2813.6|2813.6|2813.76|2813.76|2813.6|2813.6|0
1642607030000|2022-01-19 15:43:50|2813.28|2813.28|2812.83|2812.83|2813.28|2813.28|2812.83|2812.83|0
1642607040000|2022-01-19 15:44:00|2812.71|2812.71|2812.82|2812.82|2812.91|2812.91|2812.52|2812.52|0
1642607050000|2022-01-19 15:44:10|2812.76|2812.76|2812.68|2812.68|2812.76|2812.76|2812.68|2812.68|0
1642607060000|2022-01-19 15:44:20|2812.61|2812.61|2812.49|2812.49|2812.61|2812.61|2812.49|2812.49|0
1642607100000|2022-01-19 15:45:00|2812.38|2812.38|2811.25|2811.25|2812.49|2812.49|2811.25|2811.25|0
1642607110000|2022-01-19 15:45:10|2811.57|2811.57|2811.72|2811.72|2811.72|2811.72|2811.57|2811.57|0
1642607120000|2022-01-19 15:45:20|2811.88|2811.88|2811.72|2811.72|2811.88|2811.88|2811.72|2811.72|0
1642607150000|2022-01-19 15:45:50|2811.87|2811.87|2811.81|2811.81|2811.94|2811.94|2811.81|2811.81|0
1642607160000|2022-01-19 15:46:00|2811.77|2811.77|2811.48|2811.48|2811.77|2811.77|2811.48|2811.48|0
1642607170000|2022-01-19 15:46:10|2811.23|2811.23|2810.46|2810.46|2811.23|2811.23|2810.46|2810.46|0
1642607180000|2022-01-19 15:46:20|2810.32|2810.32|2810.18|2810.18|2810.32|2810.32|2810.18|2810.18|0
1642607190000|2022-01-19 15:46:30|2810.26|2810.26|2809.88|2809.88|2810.33|2810.33|2809.88|2809.88|0
1642607200000|2022-01-19 15:46:40|2810.03|2810.03|2810.1|2810.1|2810.1|2810.1|2810.03|2810.03|0
1642607210000|2022-01-19 15:46:50|2809.99|2809.99|2810.15|2810.15|2810.15|2810.15|2809.99|2809.99|0
1642607220000|2022-01-19 15:47:00|2809.93|2809.93|2809.73|2809.73|2809.93|2809.93|2809.73|2809.73|0
1642607230000|2022-01-19 15:47:10|2809.67|2809.67|2809.36|2809.36|2809.67|2809.67|2809.36|2809.36|0
1642607240000|2022-01-19 15:47:20|2809.48|2809.48|2809.48|2809.48|2809.48|2809.48|2809.48|2809.48|0
1642607250000|2022-01-19 15:47:30|2809.42|2809.42|2809.42|2809.42|2809.42|2809.42|2809.42|2809.42|0
1642607260000|2022-01-19 15:47:40|2809.27|2809.27|2808.91|2808.91|2809.27|2809.27|2808.91|2808.91|0
1642607270000|2022-01-19 15:47:50|2809.03|2809.03|2809.15|2809.15|2809.15|2809.15|2809.03|2809.03|0
1642607280000|2022-01-19 15:48:00|2809|2809|2808.23|2808.23|2809|2809|2808.23|2808.23|0
1642607290000|2022-01-19 15:48:10|2808.31|2808.31|2807.71|2807.71|2808.31|2808.31|2807.71|2807.71|0
1642607310000|2022-01-19 15:48:30|2807.88|2807.88|2807.94|2807.94|2807.94|2807.94|2807.88|2807.88|0
1642607320000|2022-01-19 15:48:40|2807.78|2807.78|2807.94|2807.94|2807.94|2807.94|2807.78|2807.78|0
1642607330000|2022-01-19 15:48:50|2808.01|2808.01|2808.01|2808.01|2808.01|2808.01|2808.01|2808.01|0
1642607340000|2022-01-19 15:49:00|2807.9|2807.9|2808.09|2808.09|2808.09|2808.09|2807.77|2807.77|0
1642607350000|2022-01-19 15:49:10|2808.17|2808.17|2808.17|2808.17|2808.17|2808.17|2808.17|2808.17|0
1642607370000|2022-01-19 15:49:30|2808.1|2808.1|2808.1|2808.1|2808.1|2808.1|2808.1|2808.1|0
1642607380000|2022-01-19 15:49:40|2807.97|2807.97|2807.97|2807.97|2807.97|2807.97|2807.97|2807.97|0
1642607390000|2022-01-19 15:49:50|2807.85|2807.85|2807.48|2807.48|2807.85|2807.85|2807.48|2807.48|0
1642607400000|2022-01-19 15:50:00|2807.6|2807.6|2807.6|2807.6|2807.6|2807.6|2807.6|2807.6|0
1642607410000|2022-01-19 15:50:10|2807.52|2807.52|2807.64|2807.64|2807.64|2807.64|2807.52|2807.52|0
1642607420000|2022-01-19 15:50:20|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|0
1642607430000|2022-01-19 15:50:30|2807.66|2807.66|2807.83|2807.83|2807.83|2807.83|2807.66|2807.66|0
1642607440000|2022-01-19 15:50:40|2807.98|2807.98|2807.98|2807.98|2807.98|2807.98|2807.98|2807.98|0
1642607460000|2022-01-19 15:51:00|2807.82|2807.82|2807.99|2807.99|2807.99|2807.99|2807.66|2807.66|0
1642607470000|2022-01-19 15:51:10|2808.03|2808.03|2808.03|2808.03|2808.03|2808.03|2808.03|2808.03|0
1642607480000|2022-01-19 15:51:20|2808.11|2808.11|2808.15|2808.15|2808.15|2808.15|2808.11|2808.11|0
1642607490000|2022-01-19 15:51:30|2808.04|2808.04|2808.04|2808.04|2808.04|2808.04|2808.04|2808.04|0
1642607510000|2022-01-19 15:51:50|2808.08|2808.08|2808.08|2808.08|2808.08|2808.08|2808.08|2808.08|0
1642607530000|2022-01-19 15:52:10|2808.24|2808.24|2808.24|2808.24|2808.24|2808.24|2808.24|2808.24|0
1642607560000|2022-01-19 15:52:40|2808.31|2808.31|2808.35|2808.35|2808.35|2808.35|2808.23|2808.23|0
1642607570000|2022-01-19 15:52:50|2808.22|2808.22|2808.22|2808.22|2808.38|2808.38|2808.22|2808.22|0
1642607580000|2022-01-19 15:53:00|2808.08|2808.08|2807.95|2807.95|2808.08|2808.08|2807.95|2807.95|0
1642607590000|2022-01-19 15:53:10|2808.11|2808.11|2808.11|2808.11|2808.11|2808.11|2808.11|2808.11|0
1642607610000|2022-01-19 15:53:30|2808.17|2808.17|2808.24|2808.24|2808.24|2808.24|2808.17|2808.17|0
1642607620000|2022-01-19 15:53:40|2808.17|2808.17|2808.11|2808.11|2808.17|2808.17|2808.11|2808.11|0
1642607630000|2022-01-19 15:53:50|2808.27|2808.27|2808.19|2808.19|2808.33|2808.33|2808.19|2808.19|0
1642607640000|2022-01-19 15:54:00|2808.08|2808.08|2807.21|2807.21|2808.08|2808.08|2807.21|2807.21|0
1642607650000|2022-01-19 15:54:10|2807.28|2807.28|2807.28|2807.28|2807.28|2807.28|2807.28|2807.28|0
1642607660000|2022-01-19 15:54:20|2807.2|2807.2|2806.88|2806.88|2807.2|2807.2|2806.88|2806.88|0
1642607670000|2022-01-19 15:54:30|2806.77|2806.77|2806.76|2806.76|2806.89|2806.89|2806.76|2806.76|0
1642607680000|2022-01-19 15:54:40|2806.9|2806.9|2806.94|2806.94|2806.94|2806.94|2806.9|2806.9|0
1642607700000|2022-01-19 15:55:00|2806.81|2806.81|2807.26|2807.26|2807.26|2807.26|2806.81|2806.81|0
1642607710000|2022-01-19 15:55:10|2807.37|2807.37|2807.37|2807.37|2807.37|2807.37|2807.37|2807.37|0
1642607720000|2022-01-19 15:55:20|2807.61|2807.61|2807.61|2807.61|2807.61|2807.61|2807.61|2807.61|0
1642607740000|2022-01-19 15:55:40|2807.73|2807.73|2807.89|2807.89|2807.89|2807.89|2807.73|2807.73|0
1642607750000|2022-01-19 15:55:50|2808.01|2808.01|2808.45|2808.45|2808.45|2808.45|2808.01|2808.01|0
1642607770000|2022-01-19 15:56:10|2808.5|2808.5|2808.62|2808.62|2808.62|2808.62|2808.5|2808.5|0
1642607780000|2022-01-19 15:56:20|2808.48|2808.48|2808.48|2808.48|2808.48|2808.48|2808.48|2808.48|0
1642607790000|2022-01-19 15:56:30|2808.6|2808.6|2808.96|2808.96|2808.96|2808.96|2808.56|2808.56|0
1642607800000|2022-01-19 15:56:40|2809.12|2809.12|2809.12|2809.12|2809.12|2809.12|2809.12|2809.12|0
1642607810000|2022-01-19 15:56:50|2809.26|2809.26|2809.68|2809.68|2809.68|2809.68|2809.26|2809.26|0
1642607820000|2022-01-19 15:57:00|2809.76|2809.76|2811.16|2811.16|2811.16|2811.16|2809.76|2809.76|0
1642607850000|2022-01-19 15:57:30|2811.28|2811.28|2811.5|2811.5|2811.5|2811.5|2811.28|2811.28|0
1642607860000|2022-01-19 15:57:40|2811.43|2811.43|2811.36|2811.36|2811.43|2811.43|2811.36|2811.36|0
1642607870000|2022-01-19 15:57:50|2811.29|2811.29|2811.52|2811.52|2811.52|2811.52|2811.29|2811.29|0
1642607880000|2022-01-19 15:58:00|2811.6|2811.6|2811.6|2811.6|2811.6|2811.6|2811.6|2811.6|0
1642607890000|2022-01-19 15:58:10|2811.56|2811.56|2811.82|2811.82|2811.82|2811.82|2811.56|2811.56|0
1642607900000|2022-01-19 15:58:20|2811.66|2811.66|2811.66|2811.66|2811.66|2811.66|2811.66|2811.66|0
1642607910000|2022-01-19 15:58:30|2811.53|2811.53|2811.34|2811.34|2811.53|2811.53|2811.34|2811.34|0
1642607920000|2022-01-19 15:58:40|2811.5|2811.5|2811.33|2811.33|2811.5|2811.5|2811.33|2811.33|0
1642607950000|2022-01-19 15:59:10|2811.46|2811.46|2811.72|2811.72|2811.72|2811.72|2811.46|2811.46|0
1642607960000|2022-01-19 15:59:20|2811.76|2811.76|2811.66|2811.66|2811.8|2811.8|2811.66|2811.66|0
1642607970000|2022-01-19 15:59:30|2811.73|2811.73|2811.79|2811.79|2811.79|2811.79|2811.73|2811.73|0
1642607980000|2022-01-19 15:59:40|2812.27|2812.27|2812.52|2812.52|2812.52|2812.52|2812.27|2812.27|0
1642607990000|2022-01-19 15:59:50|2812.59|2812.59|2812.88|2812.88|2812.96|2812.96|2812.59|2812.59|0
1642608000000|2022-01-19 16:00:00|2812.76|2812.76|2812.8|2812.8|2812.96|2812.96|2812.76|2812.76|0
1642608010000|2022-01-19 16:00:10|2812.67|2812.67|2812.77|2812.77|2812.81|2812.81|2812.67|2812.67|0
1642608020000|2022-01-19 16:00:20|2812.9|2812.9|2812.58|2812.58|2812.9|2812.9|2812.58|2812.58|0
1642608040000|2022-01-19 16:00:40|2812.47|2812.47|2812.58|2812.58|2812.58|2812.58|2812.47|2812.47|0
1642608050000|2022-01-19 16:00:50|2812.65|2812.65|2812.83|2812.83|2812.83|2812.83|2812.65|2812.65|0
1642608060000|2022-01-19 16:01:00|2812.89|2812.89|2813.07|2813.07|2813.13|2813.13|2812.89|2812.89|0
1642608080000|2022-01-19 16:01:20|2813.23|2813.23|2813.35|2813.35|2813.35|2813.35|2813.23|2813.23|0
1642608090000|2022-01-19 16:01:30|2813.13|2813.13|2813.53|2813.53|2813.65|2813.65|2813.13|2813.13|0
1642608100000|2022-01-19 16:01:40|2813.61|2813.61|2813.68|2813.68|2813.68|2813.68|2813.61|2813.61|0
1642608110000|2022-01-19 16:01:50|2813.62|2813.62|2813.62|2813.62|2813.62|2813.62|2813.62|2813.62|0
1642608120000|2022-01-19 16:02:00|2813.75|2813.75|2813.62|2813.62|2813.75|2813.75|2813.55|2813.55|0
1642608130000|2022-01-19 16:02:10|2813.46|2813.46|2813.46|2813.46|2813.46|2813.46|2813.46|2813.46|0
1642608140000|2022-01-19 16:02:20|2813.39|2813.39|2813.07|2813.07|2813.39|2813.39|2813.07|2813.07|0
1642608150000|2022-01-19 16:02:30|2812.91|2812.91|2812.85|2812.85|2812.99|2812.99|2812.85|2812.85|0
1642608160000|2022-01-19 16:02:40|2812.74|2812.74|2812.59|2812.59|2812.74|2812.74|2812.59|2812.59|0
1642608180000|2022-01-19 16:03:00|2812.52|2812.52|2812.09|2812.09|2812.52|2812.52|2812.09|2812.09|0
1642608190000|2022-01-19 16:03:10|2811.95|2811.95|2811.83|2811.83|2811.95|2811.95|2811.83|2811.83|0
1642608200000|2022-01-19 16:03:20|2811.76|2811.76|2811.76|2811.76|2811.76|2811.76|2811.76|2811.76|0
1642608210000|2022-01-19 16:03:30|2811.88|2811.88|2811.95|2811.95|2812.01|2812.01|2811.88|2811.88|0
1642608220000|2022-01-19 16:03:40|2812.06|2812.06|2812|2812|2812.13|2812.13|2812|2812|0
1642608230000|2022-01-19 16:03:50|2811.96|2811.96|2811.99|2811.99|2811.99|2811.99|2811.92|2811.92|0
1642608240000|2022-01-19 16:04:00|2811.87|2811.87|2811.82|2811.82|2811.87|2811.87|2811.71|2811.71|0
1642608280000|2022-01-19 16:04:40|2811.98|2811.98|2812.15|2812.15|2812.15|2812.15|2811.98|2811.98|0
1642608290000|2022-01-19 16:04:50|2812.08|2812.08|2812.08|2812.08|2812.08|2812.08|2812.08|2812.08|0
1642608300000|2022-01-19 16:05:00|2812.01|2812.01|2811.62|2811.62|2812.01|2812.01|2811.62|2811.62|0
1642608310000|2022-01-19 16:05:10|2811.58|2811.58|2811.52|2811.52|2811.58|2811.58|2811.52|2811.52|0
1642608320000|2022-01-19 16:05:20|2811.46|2811.46|2811.32|2811.32|2811.46|2811.46|2811.32|2811.32|0
1642608340000|2022-01-19 16:05:40|2811.36|2811.36|2811.36|2811.36|2811.36|2811.36|2811.36|2811.36|0
1642608350000|2022-01-19 16:05:50|2811.15|2811.15|2811.15|2811.15|2811.15|2811.15|2811.15|2811.15|0
1642608360000|2022-01-19 16:06:00|2811.23|2811.23|2811.45|2811.45|2811.45|2811.45|2811.23|2811.23|0
1642608370000|2022-01-19 16:06:10|2811.29|2811.29|2811.13|2811.13|2811.29|2811.29|2811.13|2811.13|0
1642608380000|2022-01-19 16:06:20|2811.05|2811.05|2810.73|2810.73|2811.05|2811.05|2810.73|2810.73|0
1642608390000|2022-01-19 16:06:30|2810.62|2810.62|2810.5|2810.5|2810.62|2810.62|2810.5|2810.5|0
1642608410000|2022-01-19 16:06:50|2810.81|2810.81|2811.07|2811.07|2811.07|2811.07|2810.81|2810.81|0
1642608420000|2022-01-19 16:07:00|2811.23|2811.23|2811.23|2811.23|2811.23|2811.23|2811.23|2811.23|0
1642608440000|2022-01-19 16:07:20|2810.99|2810.99|2811.35|2811.35|2811.35|2811.35|2810.99|2810.99|0
1642608460000|2022-01-19 16:07:40|2811.24|2811.24|2811.24|2811.24|2811.24|2811.24|2811.24|2811.24|0
1642608470000|2022-01-19 16:07:50|2811.46|2811.46|2811.38|2811.38|2811.46|2811.46|2811.38|2811.38|0
1642608500000|2022-01-19 16:08:20|2811.26|2811.26|2811.26|2811.26|2811.26|2811.26|2811.26|2811.26|0
1642608510000|2022-01-19 16:08:30|2811.22|2811.22|2811.22|2811.22|2811.22|2811.22|2811.22|2811.22|0
1642608520000|2022-01-19 16:08:40|2811.1|2811.1|2811|2811|2811.1|2811.1|2810.94|2810.94|0
1642608540000|2022-01-19 16:09:00|2811.12|2811.12|2811.2|2811.2|2811.2|2811.2|2811.12|2811.12|0
1642608550000|2022-01-19 16:09:10|2811.35|2811.35|2811.35|2811.35|2811.35|2811.35|2811.35|2811.35|0
1642608560000|2022-01-19 16:09:20|2811.42|2811.42|2811.42|2811.42|2811.42|2811.42|2811.42|2811.42|0
1642608570000|2022-01-19 16:09:30|2811.26|2811.26|2811.25|2811.25|2811.41|2811.41|2811.25|2811.25|0
1642608580000|2022-01-19 16:09:40|2811.29|2811.29|2811.29|2811.29|2811.29|2811.29|2811.29|2811.29|0
1642608590000|2022-01-19 16:09:50|2811.36|2811.36|2811.69|2811.69|2811.69|2811.69|2811.36|2811.36|0
1642608600000|2022-01-19 16:10:00|2811.82|2811.82|2812.08|2812.08|2812.08|2812.08|2811.82|2811.82|0
1642608610000|2022-01-19 16:10:10|2812|2812|2811.8|2811.8|2812|2812|2811.8|2811.8|0
1642608640000|2022-01-19 16:10:40|2811.76|2811.76|2811.83|2811.83|2811.83|2811.83|2811.63|2811.63|0
1642608650000|2022-01-19 16:10:50|2811.76|2811.76|2811.76|2811.76|2811.76|2811.76|2811.76|2811.76|0
1642608660000|2022-01-19 16:11:00|2811.8|2811.8|2811.92|2811.92|2811.95|2811.95|2811.8|2811.8|0
1642608670000|2022-01-19 16:11:10|2811.84|2811.84|2811.76|2811.76|2811.84|2811.84|2811.76|2811.76|0
1642608680000|2022-01-19 16:11:20|2811.69|2811.69|2811.46|2811.46|2811.69|2811.69|2811.46|2811.46|0
1642608690000|2022-01-19 16:11:30|2811.54|2811.54|2811.67|2811.67|2811.67|2811.67|2811.54|2811.54|0
1642608700000|2022-01-19 16:11:40|2811.71|2811.71|2811.67|2811.67|2811.71|2811.71|2811.67|2811.67|0
1642608720000|2022-01-19 16:12:00|2811.56|2811.56|2811.56|2811.56|2811.56|2811.56|2811.56|2811.56|0
1642608730000|2022-01-19 16:12:10|2811.35|2811.35|2811.29|2811.29|2811.35|2811.35|2811.21|2811.21|0
1642608740000|2022-01-19 16:12:20|2811.4|2811.4|2811.4|2811.4|2811.4|2811.4|2811.4|2811.4|0
1642608760000|2022-01-19 16:12:40|2811.29|2811.29|2811.2|2811.2|2811.35|2811.35|2811.2|2811.2|0
1642608770000|2022-01-19 16:12:50|2810.99|2810.99|2810.84|2810.84|2810.99|2810.99|2810.84|2810.84|0
1642608780000|2022-01-19 16:13:00|2810.95|2810.95|2810.95|2810.95|2810.95|2810.95|2810.95|2810.95|0
1642608790000|2022-01-19 16:13:10|2811.07|2811.07|2810.78|2810.78|2811.07|2811.07|2810.78|2810.78|0
1642608800000|2022-01-19 16:13:20|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|0
1642608810000|2022-01-19 16:13:30|2810.78|2810.78|2810.77|2810.77|2810.9|2810.9|2810.77|2810.77|0
1642608830000|2022-01-19 16:13:50|2810.92|2810.92|2810.92|2810.92|2810.92|2810.92|2810.92|2810.92|0
1642608860000|2022-01-19 16:14:20|2810.6|2810.6|2810.44|2810.44|2810.6|2810.6|2810.44|2810.44|0
1642608900000|2022-01-19 16:15:00|2810.7|2810.7|2810.76|2810.76|2810.76|2810.76|2810.7|2810.7|0
1642608910000|2022-01-19 16:15:10|2810.64|2810.64|2810.28|2810.28|2810.64|2810.64|2810.28|2810.28|0
1642608930000|2022-01-19 16:15:30|2810.34|2810.34|2810.34|2810.34|2810.34|2810.34|2810.34|2810.34|0
1642608940000|2022-01-19 16:15:40|2810.3|2810.3|2810.3|2810.3|2810.3|2810.3|2810.3|2810.3|0
1642608950000|2022-01-19 16:15:50|2810.24|2810.24|2810.18|2810.18|2810.24|2810.24|2810.12|2810.12|0
1642608960000|2022-01-19 16:16:00|2810.25|2810.25|2810.25|2810.25|2810.25|2810.25|2810.25|2810.25|0
1642608970000|2022-01-19 16:16:10|2810.13|2810.13|2810|2810|2810.13|2810.13|2810|2810|0
1642608980000|2022-01-19 16:16:20|2809.93|2809.93|2809.93|2809.93|2809.93|2809.93|2809.93|2809.93|0
1642608990000|2022-01-19 16:16:30|2809.82|2809.82|2809.82|2809.82|2809.82|2809.82|2809.82|2809.82|0
1642609000000|2022-01-19 16:16:40|2809.69|2809.69|2809.37|2809.37|2809.69|2809.69|2809.37|2809.37|0
1642609010000|2022-01-19 16:16:50|2809.43|2809.43|2809.43|2809.43|2809.43|2809.43|2809.37|2809.37|0
1642609020000|2022-01-19 16:17:00|2809.56|2809.56|2809.56|2809.56|2809.56|2809.56|2809.48|2809.48|0
1642609030000|2022-01-19 16:17:10|2809.44|2809.44|2809.24|2809.24|2809.44|2809.44|2809.24|2809.24|0
1642609040000|2022-01-19 16:17:20|2809.32|2809.32|2809.72|2809.72|2809.76|2809.76|2809.32|2809.32|0
1642609050000|2022-01-19 16:17:30|2809.79|2809.79|2809.82|2809.82|2809.82|2809.82|2809.79|2809.79|0
1642609070000|2022-01-19 16:17:50|2809.94|2809.94|2809.94|2809.94|2809.94|2809.94|2809.94|2809.94|0
1642609080000|2022-01-19 16:18:00|2810|2810|2809.96|2809.96|2810.12|2810.12|2809.96|2809.96|0
1642609090000|2022-01-19 16:18:10|2809.86|2809.86|2809.74|2809.74|2809.86|2809.86|2809.74|2809.74|0
1642609110000|2022-01-19 16:18:30|2809.82|2809.82|2809.69|2809.69|2809.82|2809.82|2809.69|2809.69|0
1642609120000|2022-01-19 16:18:40|2809.63|2809.63|2809.63|2809.63|2809.63|2809.63|2809.63|2809.63|0
1642609130000|2022-01-19 16:18:50|2809.69|2809.69|2809.69|2809.69|2809.69|2809.69|2809.69|2809.69|0
1642609160000|2022-01-19 16:19:20|2809.62|2809.62|2809.69|2809.69|2809.69|2809.69|2809.62|2809.62|0
1642609170000|2022-01-19 16:19:30|2809.81|2809.81|2809.81|2809.81|2809.81|2809.81|2809.81|2809.81|0
1642609180000|2022-01-19 16:19:40|2809.88|2809.88|2809.8|2809.8|2809.88|2809.88|2809.76|2809.76|0
1642609190000|2022-01-19 16:19:50|2810.12|2810.12|2810.19|2810.19|2810.19|2810.19|2810.12|2810.12|0
1642609200000|2022-01-19 16:20:00|2810.12|2810.12|2810.04|2810.04|2810.23|2810.23|2810.04|2810.04|0
1642609210000|2022-01-19 16:20:10|2810.17|2810.17|2810.22|2810.22|2810.3|2810.3|2810.17|2810.17|0
1642609220000|2022-01-19 16:20:20|2810.1|2810.1|2810.1|2810.1|2810.1|2810.1|2810.1|2810.1|0
1642609240000|2022-01-19 16:20:40|2809.94|2809.94|2809.83|2809.83|2809.94|2809.94|2809.83|2809.83|0
1642609250000|2022-01-19 16:20:50|2810.11|2810.11|2809.87|2809.87|2810.11|2810.11|2809.87|2809.87|0
1642609260000|2022-01-19 16:21:00|2809.65|2809.65|2807.85|2807.85|2809.65|2809.65|2807.85|2807.85|0
1642609270000|2022-01-19 16:21:10|2807.8|2807.8|2807.85|2807.85|2807.85|2807.85|2807.73|2807.73|0
1642609280000|2022-01-19 16:21:20|2807.77|2807.77|2807.77|2807.77|2807.77|2807.77|2807.77|2807.77|0
1642609290000|2022-01-19 16:21:30|2807.61|2807.61|2807.61|2807.61|2807.61|2807.61|2807.61|2807.61|0
1642609300000|2022-01-19 16:21:40|2807.35|2807.35|2807.27|2807.27|2807.35|2807.35|2807.27|2807.27|0
1642609310000|2022-01-19 16:21:50|2807.21|2807.21|2807.05|2807.05|2807.21|2807.21|2807.05|2807.05|0
1642609320000|2022-01-19 16:22:00|2806.82|2806.82|2806.57|2806.57|2806.93|2806.93|2806.57|2806.57|0
1642609330000|2022-01-19 16:22:10|2806.91|2806.91|2806.98|2806.98|2806.98|2806.98|2806.91|2806.91|0
1642609340000|2022-01-19 16:22:20|2806.91|2806.91|2807.04|2807.04|2807.04|2807.04|2806.91|2806.91|0
1642609350000|2022-01-19 16:22:30|2807.17|2807.17|2807.17|2807.17|2807.17|2807.17|2807.17|2807.17|0
1642609360000|2022-01-19 16:22:40|2807.31|2807.31|2807.31|2807.31|2807.31|2807.31|2807.31|2807.31|0
1642609370000|2022-01-19 16:22:50|2807.13|2807.13|2806.85|2806.85|2807.29|2807.29|2806.85|2806.85|0
1642609380000|2022-01-19 16:23:00|2806.72|2806.72|2806.72|2806.72|2806.72|2806.72|2806.72|2806.72|0
1642609390000|2022-01-19 16:23:10|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|0
1642609400000|2022-01-19 16:23:20|2806.75|2806.75|2806.81|2806.81|2806.81|2806.81|2806.75|2806.75|0
1642609410000|2022-01-19 16:23:30|2806.92|2806.92|2806.92|2806.92|2806.92|2806.92|2806.92|2806.92|0
1642609420000|2022-01-19 16:23:40|2806.98|2806.98|2806.67|2806.67|2806.98|2806.98|2806.67|2806.67|0
1642609430000|2022-01-19 16:23:50|2806.56|2806.56|2806.56|2806.56|2806.56|2806.56|2806.56|2806.56|0
1642609440000|2022-01-19 16:24:00|2806.68|2806.68|2806.72|2806.72|2806.83|2806.83|2806.68|2806.68|0
1642609450000|2022-01-19 16:24:10|2806.64|2806.64|2806.77|2806.77|2806.77|2806.77|2806.64|2806.64|0
1642609460000|2022-01-19 16:24:20|2806.69|2806.69|2806.44|2806.44|2806.69|2806.69|2806.44|2806.44|0
1642609470000|2022-01-19 16:24:30|2806.12|2806.12|2806.01|2806.01|2806.28|2806.28|2805.83|2805.83|0
1642609480000|2022-01-19 16:24:40|2806.13|2806.13|2805.93|2805.93|2806.13|2806.13|2805.93|2805.93|0
1642609490000|2022-01-19 16:24:50|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|0
1642609500000|2022-01-19 16:25:00|2805.99|2805.99|2806.1|2806.1|2806.31|2806.31|2805.99|2805.99|0
1642609510000|2022-01-19 16:25:10|2806.03|2806.03|2806.29|2806.29|2806.29|2806.29|2806.03|2806.03|0
1642609520000|2022-01-19 16:25:20|2806.36|2806.36|2806.44|2806.44|2806.57|2806.57|2806.36|2806.36|0
1642609530000|2022-01-19 16:25:30|2806.32|2806.32|2806.32|2806.32|2806.32|2806.32|2806.32|2806.32|0
1642609540000|2022-01-19 16:25:40|2806.25|2806.25|2806.4|2806.4|2806.4|2806.4|2806.25|2806.25|0
1642609550000|2022-01-19 16:25:50|2806.35|2806.35|2806.52|2806.52|2806.52|2806.52|2806.35|2806.35|0
1642609560000|2022-01-19 16:26:00|2806.44|2806.44|2806.97|2806.97|2806.97|2806.97|2806.44|2806.44|0
1642609570000|2022-01-19 16:26:10|2806.93|2806.93|2807.48|2807.48|2807.48|2807.48|2806.93|2806.93|0
1642609580000|2022-01-19 16:26:20|2807.54|2807.54|2807.7|2807.7|2807.7|2807.7|2807.54|2807.54|0
1642609590000|2022-01-19 16:26:30|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|0
1642609600000|2022-01-19 16:26:40|2807.7|2807.7|2807.62|2807.62|2807.7|2807.7|2807.62|2807.62|0
1642609610000|2022-01-19 16:26:50|2807.75|2807.75|2807.62|2807.62|2807.75|2807.75|2807.62|2807.62|0
1642609620000|2022-01-19 16:27:00|2807.59|2807.59|2807.71|2807.71|2807.71|2807.71|2807.59|2807.59|0
1642609630000|2022-01-19 16:27:10|2807.86|2807.86|2807.75|2807.75|2807.86|2807.86|2807.75|2807.75|0
1642609640000|2022-01-19 16:27:20|2807.59|2807.59|2807.78|2807.78|2807.78|2807.78|2807.59|2807.59|0
1642609650000|2022-01-19 16:27:30|2807.82|2807.82|2807.47|2807.47|2807.82|2807.82|2807.47|2807.47|0
1642609660000|2022-01-19 16:27:40|2807.62|2807.62|2807.62|2807.62|2807.62|2807.62|2807.62|2807.62|0
1642609670000|2022-01-19 16:27:50|2807.78|2807.78|2807.78|2807.78|2807.78|2807.78|2807.78|2807.78|0
1642609680000|2022-01-19 16:28:00|2807.74|2807.74|2807.74|2807.74|2807.74|2807.74|2807.74|2807.74|0
1642609690000|2022-01-19 16:28:10|2807.6|2807.6|2807.44|2807.44|2807.6|2807.6|2807.44|2807.44|0
1642609700000|2022-01-19 16:28:20|2807.52|2807.52|2807.33|2807.33|2807.52|2807.52|2807.33|2807.33|0
1642609710000|2022-01-19 16:28:30|2807.47|2807.47|2807.39|2807.39|2807.47|2807.47|2807.39|2807.39|0
1642609730000|2022-01-19 16:28:50|2807.44|2807.44|2807.8|2807.8|2807.8|2807.8|2807.44|2807.44|0
1642609740000|2022-01-19 16:29:00|2807.71|2807.71|2807.86|2807.86|2808.36|2808.36|2807.65|2807.65|0
1642609750000|2022-01-19 16:29:10|2807.99|2807.99|2807.25|2807.25|2808.04|2808.04|2807.25|2807.25|0
1642609760000|2022-01-19 16:29:20|2807.36|2807.36|2807.38|2807.38|2807.38|2807.38|2807.22|2807.22|0
1642609770000|2022-01-19 16:29:30|2807.22|2807.22|2807.22|2807.22|2807.33|2807.33|2807.16|2807.16|0
1642609780000|2022-01-19 16:29:40|2806.95|2806.95|2807.18|2807.18|2807.26|2807.26|2806.95|2806.95|0
1642609790000|2022-01-19 16:29:50|2807.5|2807.5|2807.3|2807.3|2807.5|2807.5|2806.94|2806.94|0
1642666500000|2022-01-20 08:15:00|2817.14|2817.14|2815.27|2815.27|2817.29|2817.29|2815.27|2815.27|0
1642666510000|2022-01-20 08:15:10|2815.39|2815.39|2815.42|2815.42|2815.62|2815.62|2815.39|2815.39|0
1642666520000|2022-01-20 08:15:20|2815.58|2815.58|2815.97|2815.97|2815.97|2815.97|2815.58|2815.58|0
1642666530000|2022-01-20 08:15:30|2816.08|2816.08|2815.61|2815.61|2816.08|2816.08|2815.55|2815.55|0
1642666540000|2022-01-20 08:15:40|2815.53|2815.53|2814.63|2814.63|2815.53|2815.53|2814.63|2814.63|0
1642666550000|2022-01-20 08:15:50|2814.92|2814.92|2814.92|2814.92|2814.92|2814.92|2814.8|2814.8|0
1642666560000|2022-01-20 08:16:00|2814.79|2814.79|2813.89|2813.89|2814.79|2814.79|2813.89|2813.89|0
1642666570000|2022-01-20 08:16:10|2813.53|2813.53|2812.83|2812.83|2813.53|2813.53|2812.83|2812.83|0
1642666580000|2022-01-20 08:16:20|2812.71|2812.71|2812.71|2812.71|2812.71|2812.71|2812.71|2812.71|0
1642666590000|2022-01-20 08:16:30|2812.35|2812.35|2812.81|2812.81|2812.81|2812.81|2812.26|2812.26|0
1642666600000|2022-01-20 08:16:40|2812.84|2812.84|2813.42|2813.42|2813.42|2813.42|2812.78|2812.78|0
1642666610000|2022-01-20 08:16:50|2813.64|2813.64|2813.64|2813.64|2813.64|2813.64|2813.64|2813.64|0
1642666620000|2022-01-20 08:17:00|2813.76|2813.76|2814.73|2814.73|2814.73|2814.73|2813.76|2813.76|0
1642666630000|2022-01-20 08:17:10|2814.92|2814.92|2815.04|2815.04|2815.04|2815.04|2814.92|2814.92|0
1642666640000|2022-01-20 08:17:20|2815.49|2815.49|2815.49|2815.49|2815.49|2815.49|2815.04|2815.04|0
1642666670000|2022-01-20 08:17:50|2815.61|2815.61|2815.61|2815.61|2815.61|2815.61|2815.61|2815.61|0
1642666680000|2022-01-20 08:18:00|2815.45|2815.45|2813.86|2813.86|2815.45|2815.45|2813.86|2813.86|0
1642666690000|2022-01-20 08:18:10|2813.72|2813.72|2813.66|2813.66|2813.72|2813.72|2813.52|2813.52|0
1642666700000|2022-01-20 08:18:20|2813.63|2813.63|2813.35|2813.35|2813.87|2813.87|2813.35|2813.35|0
1642666710000|2022-01-20 08:18:30|2813.13|2813.13|2812.89|2812.89|2813.21|2813.21|2812.89|2812.89|0
1642666720000|2022-01-20 08:18:40|2812.65|2812.65|2812.58|2812.58|2812.65|2812.65|2812.58|2812.58|0
1642666730000|2022-01-20 08:18:50|2812.75|2812.75|2812.38|2812.38|2812.75|2812.75|2811.95|2811.95|0
1642666740000|2022-01-20 08:19:00|2812.31|2812.31|2811.92|2811.92|2812.31|2812.31|2811.76|2811.76|0
1642666750000|2022-01-20 08:19:10|2811.69|2811.69|2810.8|2810.8|2811.69|2811.69|2810.8|2810.8|0
1642666760000|2022-01-20 08:19:20|2810.91|2810.91|2810.1|2810.1|2810.91|2810.91|2810.1|2810.1|0
1642666770000|2022-01-20 08:19:30|2809.92|2809.92|2809.85|2809.85|2809.92|2809.92|2809.85|2809.85|0
1642666780000|2022-01-20 08:19:40|2809.71|2809.71|2808.56|2808.56|2809.71|2809.71|2808.56|2808.56|0
1642666790000|2022-01-20 08:19:50|2808.43|2808.43|2808.46|2808.46|2808.46|2808.46|2808.09|2808.09|0
1642666800000|2022-01-20 08:20:00|2808.58|2808.58|2808.74|2808.74|2808.74|2808.74|2808.58|2808.58|0
1642666810000|2022-01-20 08:20:10|2808.62|2808.62|2808.62|2808.62|2808.62|2808.62|2808.62|2808.62|0
1642666820000|2022-01-20 08:20:20|2808.85|2808.85|2808.85|2808.85|2808.85|2808.85|2808.85|2808.85|0
1642666840000|2022-01-20 08:20:40|2808.49|2808.49|2808.61|2808.61|2808.68|2808.68|2808.49|2808.49|0
1642666850000|2022-01-20 08:20:50|2808.67|2808.67|2807.7|2807.7|2808.67|2808.67|2807.7|2807.7|0
1642666860000|2022-01-20 08:21:00|2807.63|2807.63|2807.07|2807.07|2807.63|2807.63|2807.07|2807.07|0
1642666870000|2022-01-20 08:21:10|2807.02|2807.02|2806.63|2806.63|2807.02|2807.02|2806.63|2806.63|0
1642666880000|2022-01-20 08:21:20|2806.89|2806.89|2806.49|2806.49|2806.89|2806.89|2806.49|2806.49|0
1642666900000|2022-01-20 08:21:40|2806.42|2806.42|2806.35|2806.35|2806.42|2806.42|2806.35|2806.35|0
1642666910000|2022-01-20 08:21:50|2806.58|2806.58|2806.45|2806.45|2806.58|2806.58|2806.45|2806.45|0
1642666920000|2022-01-20 08:22:00|2806.61|2806.61|2807.31|2807.31|2807.31|2807.31|2806.61|2806.61|0
1642666930000|2022-01-20 08:22:10|2807.44|2807.44|2807.1|2807.1|2807.44|2807.44|2807.1|2807.1|0
1642666940000|2022-01-20 08:22:20|2807.26|2807.26|2807.26|2807.26|2807.26|2807.26|2807.26|2807.26|0
1642666950000|2022-01-20 08:22:30|2807.14|2807.14|2807.56|2807.56|2807.56|2807.56|2807.07|2807.07|0
1642666960000|2022-01-20 08:22:40|2807.7|2807.7|2807.07|2807.07|2807.7|2807.7|2807.07|2807.07|0
1642666980000|2022-01-20 08:23:00|2806.79|2806.79|2806.86|2806.86|2807.07|2807.07|2806.79|2806.79|0
1642666990000|2022-01-20 08:23:10|2807.06|2807.06|2807.51|2807.51|2807.51|2807.51|2807.06|2807.06|0
1642667000000|2022-01-20 08:23:20|2807.38|2807.38|2807.03|2807.03|2807.38|2807.38|2807.03|2807.03|0
1642667010000|2022-01-20 08:23:30|2806.97|2806.97|2806.93|2806.93|2807.18|2807.18|2806.93|2806.93|0
1642667020000|2022-01-20 08:23:40|2806.61|2806.61|2805.55|2805.55|2806.61|2806.61|2805.55|2805.55|0
1642667030000|2022-01-20 08:23:50|2805.33|2805.33|2805.26|2805.26|2805.56|2805.56|2805.26|2805.26|0
1642667040000|2022-01-20 08:24:00|2805.19|2805.19|2805.19|2805.19|2805.19|2805.19|2805.19|2805.19|0
1642667060000|2022-01-20 08:24:20|2805.65|2805.65|2805.65|2805.65|2805.65|2805.65|2805.65|2805.65|0
1642667070000|2022-01-20 08:24:30|2805.26|2805.26|2805.26|2805.26|2805.26|2805.26|2805.26|2805.26|0
1642667080000|2022-01-20 08:24:40|2805.15|2805.15|2805.15|2805.15|2805.15|2805.15|2805.15|2805.15|0
1642667090000|2022-01-20 08:24:50|2805.02|2805.02|2805.02|2805.02|2805.02|2805.02|2805.02|2805.02|0
1642667100000|2022-01-20 08:25:00|2804.79|2804.79|2804.78|2804.78|2805.24|2805.24|2804.65|2804.65|0
1642667110000|2022-01-20 08:25:10|2804.93|2804.93|2804.08|2804.08|2805.01|2805.01|2803.94|2803.94|0
1642667120000|2022-01-20 08:25:20|2804.01|2804.01|2804.46|2804.46|2804.58|2804.58|2803.95|2803.95|0
1642667130000|2022-01-20 08:25:30|2804.54|2804.54|2804.54|2804.54|2804.54|2804.54|2804.54|2804.54|0
1642667140000|2022-01-20 08:25:40|2804.39|2804.39|2804.32|2804.32|2804.55|2804.55|2804.32|2804.32|0
1642667150000|2022-01-20 08:25:50|2804.16|2804.16|2804.16|2804.16|2804.16|2804.16|2804.16|2804.16|0
1642667160000|2022-01-20 08:26:00|2804.09|2804.09|2804.13|2804.13|2804.22|2804.22|2804.06|2804.06|0
1642667170000|2022-01-20 08:26:10|2803.8|2803.8|2803.31|2803.31|2803.8|2803.8|2802.97|2802.97|0
1642667180000|2022-01-20 08:26:20|2803.09|2803.09|2803.28|2803.28|2803.29|2803.29|2803.06|2803.06|0
1642667190000|2022-01-20 08:26:30|2803.67|2803.67|2803.67|2803.67|2803.67|2803.67|2803.67|2803.67|0
1642667200000|2022-01-20 08:26:40|2803.54|2803.54|2803.54|2803.54|2803.67|2803.67|2803.54|2803.54|0
1642667210000|2022-01-20 08:26:50|2803.4|2803.4|2803.4|2803.4|2803.4|2803.4|2803.4|2803.4|0
1642667220000|2022-01-20 08:27:00|2803.63|2803.63|2803.75|2803.75|2803.75|2803.75|2803.63|2803.63|0
1642667230000|2022-01-20 08:27:10|2803.62|2803.62|2803.54|2803.54|2803.62|2803.62|2803.54|2803.54|0
1642667240000|2022-01-20 08:27:20|2803.69|2803.69|2804.09|2804.09|2804.09|2804.09|2803.62|2803.62|0
1642667250000|2022-01-20 08:27:30|2804.24|2804.24|2804.11|2804.11|2804.24|2804.24|2804.11|2804.11|0
1642667260000|2022-01-20 08:27:40|2804.43|2804.43|2805|2805|2805|2805|2804.43|2804.43|0
1642667270000|2022-01-20 08:27:50|2805.12|2805.12|2805.12|2805.12|2805.12|2805.12|2805.12|2805.12|0
1642667280000|2022-01-20 08:28:00|2805.8|2805.8|2806.23|2806.23|2806.41|2806.41|2805.8|2805.8|0
1642667290000|2022-01-20 08:28:10|2806.18|2806.18|2806.25|2806.25|2806.25|2806.25|2806.18|2806.18|0
1642667300000|2022-01-20 08:28:20|2806.18|2806.18|2805.75|2805.75|2806.18|2806.18|2805.75|2805.75|0
1642667310000|2022-01-20 08:28:30|2805.64|2805.64|2805.27|2805.27|2805.71|2805.71|2805.27|2805.27|0
1642667320000|2022-01-20 08:28:40|2805.88|2805.88|2805.67|2805.67|2805.88|2805.88|2805.67|2805.67|0
1642667330000|2022-01-20 08:28:50|2805.92|2805.92|2806.61|2806.61|2806.61|2806.61|2805.92|2805.92|0
1642667340000|2022-01-20 08:29:00|2806.67|2806.67|2807.03|2807.03|2807.14|2807.14|2806.67|2806.67|0
1642667370000|2022-01-20 08:29:30|2807.57|2807.57|2807.57|2807.57|2807.71|2807.71|2807.57|2807.57|0
1642667380000|2022-01-20 08:29:40|2807.89|2807.89|2807.89|2807.89|2807.89|2807.89|2807.89|2807.89|0
1642667400000|2022-01-20 08:30:00|2807.9|2807.9|2808.51|2808.51|2808.51|2808.51|2807.84|2807.84|0
1642667420000|2022-01-20 08:30:20|2808.08|2808.08|2807.52|2807.52|2808.08|2808.08|2807.38|2807.38|0
1642667430000|2022-01-20 08:30:30|2807.64|2807.64|2807.58|2807.58|2807.76|2807.76|2807.58|2807.58|0
1642667440000|2022-01-20 08:30:40|2807.37|2807.37|2807.03|2807.03|2807.37|2807.37|2807.03|2807.03|0
1642667450000|2022-01-20 08:30:50|2806.49|2806.49|2806.62|2806.62|2806.62|2806.62|2806.35|2806.35|0
1642667460000|2022-01-20 08:31:00|2806.5|2806.5|2805.87|2805.87|2806.65|2806.65|2805.87|2805.87|0
1642667470000|2022-01-20 08:31:10|2805.43|2805.43|2805.38|2805.38|2805.43|2805.43|2805.22|2805.22|0
1642667500000|2022-01-20 08:31:40|2805.45|2805.45|2805.84|2805.84|2805.84|2805.84|2805.38|2805.38|0
1642667510000|2022-01-20 08:31:50|2806.06|2806.06|2806.16|2806.16|2806.16|2806.16|2805.79|2805.79|0
1642667520000|2022-01-20 08:32:00|2805.95|2805.95|2806.06|2806.06|2806.06|2806.06|2805.84|2805.84|0
1642667530000|2022-01-20 08:32:10|2805.72|2805.72|2805.85|2805.85|2805.85|2805.85|2805.6|2805.6|0
1642667540000|2022-01-20 08:32:20|2806.08|2806.08|2806.08|2806.08|2806.08|2806.08|2806.08|2806.08|0
1642667550000|2022-01-20 08:32:30|2806.2|2806.2|2806.16|2806.16|2806.31|2806.31|2806.16|2806.16|0
1642667560000|2022-01-20 08:32:40|2806.03|2806.03|2806.03|2806.03|2806.03|2806.03|2806.03|2806.03|0
1642667570000|2022-01-20 08:32:50|2805.87|2805.87|2805.84|2805.84|2805.87|2805.87|2805.84|2805.84|0
1642667580000|2022-01-20 08:33:00|2806.5|2806.5|2807.65|2807.65|2807.81|2807.81|2806.5|2806.5|0
1642667590000|2022-01-20 08:33:10|2807.77|2807.77|2807.77|2807.77|2807.77|2807.77|2807.77|2807.77|0
1642667600000|2022-01-20 08:33:20|2808.09|2808.09|2808.21|2808.21|2808.21|2808.21|2808.09|2808.09|0
1642667610000|2022-01-20 08:33:30|2808.57|2808.57|2808.83|2808.83|2808.83|2808.83|2808.57|2808.57|0
1642667620000|2022-01-20 08:33:40|2808.96|2808.96|2808.81|2808.81|2808.96|2808.96|2808.73|2808.73|0
1642667630000|2022-01-20 08:33:50|2809.08|2809.08|2809.3|2809.3|2809.3|2809.3|2809.08|2809.08|0
1642667640000|2022-01-20 08:34:00|2809.09|2809.09|2809.4|2809.4|2809.4|2809.4|2809.09|2809.09|0
1642667650000|2022-01-20 08:34:10|2809.85|2809.85|2810.59|2810.59|2810.59|2810.59|2809.85|2809.85|0
1642667660000|2022-01-20 08:34:20|2810.46|2810.46|2810.32|2810.32|2810.46|2810.46|2810.32|2810.32|0
1642667670000|2022-01-20 08:34:30|2810.44|2810.44|2810.63|2810.63|2810.63|2810.63|2810.36|2810.36|0
1642667680000|2022-01-20 08:34:40|2810.55|2810.55|2810.43|2810.43|2810.92|2810.92|2810.43|2810.43|0
1642667690000|2022-01-20 08:34:50|2810.71|2810.71|2810.71|2810.71|2810.71|2810.71|2810.71|2810.71|0
1642667700000|2022-01-20 08:35:00|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|0
1642667710000|2022-01-20 08:35:10|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|0
1642667720000|2022-01-20 08:35:20|2810.57|2810.57|2810.53|2810.53|2810.57|2810.57|2810.53|2810.53|0
1642667740000|2022-01-20 08:35:40|2810.66|2810.66|2810.53|2810.53|2810.66|2810.66|2810.53|2810.53|0
1642667760000|2022-01-20 08:36:00|2810.4|2810.4|2810.11|2810.11|2810.4|2810.4|2809.97|2809.97|0
1642667770000|2022-01-20 08:36:10|2809.97|2809.97|2809.85|2809.85|2809.97|2809.97|2809.85|2809.85|0
1642667780000|2022-01-20 08:36:20|2809.92|2809.92|2809.31|2809.31|2809.92|2809.92|2809.31|2809.31|0
1642667790000|2022-01-20 08:36:30|2809.62|2809.62|2810.17|2810.17|2810.17|2810.17|2809.62|2809.62|0
1642667800000|2022-01-20 08:36:40|2810.04|2810.04|2810.23|2810.23|2810.23|2810.23|2809.95|2809.95|0
1642667810000|2022-01-20 08:36:50|2810.12|2810.12|2810.12|2810.12|2810.12|2810.12|2810.12|2810.12|0
1642667820000|2022-01-20 08:37:00|2810.04|2810.04|2810.04|2810.04|2810.04|2810.04|2810.04|2810.04|0
1642667860000|2022-01-20 08:37:40|2809.83|2809.83|2809.65|2809.65|2809.83|2809.83|2809.65|2809.65|0
1642667870000|2022-01-20 08:37:50|2809.77|2809.77|2809.88|2809.88|2809.88|2809.88|2809.77|2809.77|0
1642667880000|2022-01-20 08:38:00|2809.66|2809.66|2809.66|2809.66|2809.66|2809.66|2809.66|2809.66|0
1642667890000|2022-01-20 08:38:10|2809.92|2809.92|2810.01|2810.01|2810.08|2810.08|2809.76|2809.76|0
1642667900000|2022-01-20 08:38:20|2809.85|2809.85|2809.85|2809.85|2809.85|2809.85|2809.85|2809.85|0
1642667910000|2022-01-20 08:38:30|2809.78|2809.78|2809.78|2809.78|2809.78|2809.78|2809.78|2809.78|0
1642667920000|2022-01-20 08:38:40|2809.84|2809.84|2811.35|2811.35|2811.35|2811.35|2809.84|2809.84|0
1642667930000|2022-01-20 08:38:50|2811.59|2811.59|2811.78|2811.78|2811.78|2811.78|2811.59|2811.59|0
1642667940000|2022-01-20 08:39:00|2812.58|2812.58|2812.42|2812.42|2812.58|2812.58|2812.42|2812.42|0
1642667970000|2022-01-20 08:39:30|2812.69|2812.69|2812.8|2812.8|2812.8|2812.8|2812.69|2812.69|0
1642667980000|2022-01-20 08:39:40|2812.91|2812.91|2813.16|2813.16|2813.16|2813.16|2812.91|2812.91|0
1642667990000|2022-01-20 08:39:50|2813.42|2813.42|2813.5|2813.5|2813.5|2813.5|2813.42|2813.42|0
1642668010000|2022-01-20 08:40:10|2813.34|2813.34|2813.09|2813.09|2813.34|2813.34|2813.09|2813.09|0
1642668030000|2022-01-20 08:40:30|2812.73|2812.73|2812.79|2812.79|2812.79|2812.79|2812.73|2812.73|0
1642668040000|2022-01-20 08:40:40|2813.29|2813.29|2813.29|2813.29|2813.29|2813.29|2813.17|2813.17|0
1642668050000|2022-01-20 08:40:50|2813.43|2813.43|2813.38|2813.38|2813.51|2813.51|2813.38|2813.38|0
1642668060000|2022-01-20 08:41:00|2813.51|2813.51|2813.51|2813.51|2813.51|2813.51|2813.51|2813.51|0
1642668080000|2022-01-20 08:41:20|2813.58|2813.58|2813.58|2813.58|2813.58|2813.58|2813.58|2813.58|0
1642668120000|2022-01-20 08:42:00|2813.65|2813.65|2813.58|2813.58|2813.65|2813.65|2813.58|2813.58|0
1642668130000|2022-01-20 08:42:10|2813.74|2813.74|2813.74|2813.74|2813.74|2813.74|2813.74|2813.74|0
1642668140000|2022-01-20 08:42:20|2813.89|2813.89|2813.74|2813.74|2813.89|2813.89|2813.74|2813.74|0
1642668160000|2022-01-20 08:42:40|2813.81|2813.81|2813.81|2813.81|2813.81|2813.81|2813.81|2813.81|0
1642668170000|2022-01-20 08:42:50|2814.08|2814.08|2814.08|2814.08|2814.08|2814.08|2814.08|2814.08|0
1642668180000|2022-01-20 08:43:00|2813.86|2813.86|2813.86|2813.86|2813.86|2813.86|2813.86|2813.86|0
1642668190000|2022-01-20 08:43:10|2813.55|2813.55|2813.76|2813.76|2813.76|2813.76|2812.98|2812.98|0
1642668200000|2022-01-20 08:43:20|2813.65|2813.65|2813.69|2813.69|2813.69|2813.69|2813.65|2813.65|0
1642668220000|2022-01-20 08:43:40|2813.65|2813.65|2813.22|2813.22|2813.69|2813.69|2813.22|2813.22|0
1642668230000|2022-01-20 08:43:50|2812.9|2812.9|2813.02|2813.02|2813.02|2813.02|2812.9|2812.9|0
1642668240000|2022-01-20 08:44:00|2812.48|2812.48|2812.48|2812.48|2812.48|2812.48|2812.48|2812.48|0
1642668250000|2022-01-20 08:44:10|2812.52|2812.52|2811.84|2811.84|2812.52|2812.52|2811.68|2811.68|0
1642668260000|2022-01-20 08:44:20|2811.64|2811.64|2811.84|2811.84|2812.08|2812.08|2811.56|2811.56|0
1642668270000|2022-01-20 08:44:30|2812|2812|2811.97|2811.97|2812.04|2812.04|2811.93|2811.93|0
1642668280000|2022-01-20 08:44:40|2812.09|2812.09|2812.09|2812.09|2812.09|2812.09|2812.09|2812.09|0
1642668300000|2022-01-20 08:45:00|2812.33|2812.33|2812.6|2812.6|2812.6|2812.6|2812.33|2812.33|0
1642668320000|2022-01-20 08:45:20|2812.74|2812.74|2812.68|2812.68|2813|2813|2812.68|2812.68|0
1642668330000|2022-01-20 08:45:30|2812.55|2812.55|2812.67|2812.67|2812.67|2812.67|2812.55|2812.55|0
1642668350000|2022-01-20 08:45:50|2812.93|2812.93|2812.9|2812.9|2813.12|2813.12|2812.8|2812.8|0
1642668360000|2022-01-20 08:46:00|2812.52|2812.52|2812.91|2812.91|2813.02|2813.02|2812.52|2812.52|0
1642668370000|2022-01-20 08:46:10|2813.03|2813.03|2812.78|2812.78|2813.12|2813.12|2812.78|2812.78|0
1642668380000|2022-01-20 08:46:20|2813.1|2813.1|2812.62|2812.62|2813.1|2813.1|2812.62|2812.62|0
1642668390000|2022-01-20 08:46:30|2812.48|2812.48|2812.6|2812.6|2812.66|2812.66|2812.48|2812.48|0
1642668400000|2022-01-20 08:46:40|2812.64|2812.64|2812.64|2812.64|2812.64|2812.64|2812.64|2812.64|0
1642668410000|2022-01-20 08:46:50|2812.58|2812.58|2812.31|2812.31|2812.58|2812.58|2812.2|2812.2|0
1642668420000|2022-01-20 08:47:00|2812.24|2812.24|2811.61|2811.61|2812.24|2812.24|2811.61|2811.61|0
1642668430000|2022-01-20 08:47:10|2811.5|2811.5|2811.34|2811.34|2811.5|2811.5|2811.34|2811.34|0
1642668440000|2022-01-20 08:47:20|2811.23|2811.23|2811.23|2811.23|2811.23|2811.23|2811.23|2811.23|0
1642668450000|2022-01-20 08:47:30|2811.57|2811.57|2811.57|2811.57|2811.57|2811.57|2811.57|2811.57|0
1642668460000|2022-01-20 08:47:40|2811.03|2811.03|2811.03|2811.03|2811.03|2811.03|2811.03|2811.03|0
1642668470000|2022-01-20 08:47:50|2810.66|2810.66|2810.52|2810.52|2810.66|2810.66|2810.52|2810.52|0
1642668480000|2022-01-20 08:48:00|2810.36|2810.36|2810.12|2810.12|2810.36|2810.36|2810.01|2810.01|0
1642668490000|2022-01-20 08:48:10|2809.88|2809.88|2810.06|2810.06|2810.06|2810.06|2809.88|2809.88|0
1642668500000|2022-01-20 08:48:20|2809.66|2809.66|2809.53|2809.53|2809.66|2809.66|2809.53|2809.53|0
1642668510000|2022-01-20 08:48:30|2809.6|2809.6|2809.77|2809.77|2810.2|2810.2|2809.6|2809.6|0
1642668520000|2022-01-20 08:48:40|2809.84|2809.84|2810.16|2810.16|2810.16|2810.16|2809.84|2809.84|0
1642668540000|2022-01-20 08:49:00|2810.53|2810.53|2810.65|2810.65|2810.65|2810.65|2810.53|2810.53|0
1642668550000|2022-01-20 08:49:10|2810.72|2810.72|2810.72|2810.72|2810.72|2810.72|2810.72|2810.72|0
1642668560000|2022-01-20 08:49:20|2810.79|2810.79|2811.15|2811.15|2811.15|2811.15|2810.79|2810.79|0
1642668570000|2022-01-20 08:49:30|2811.08|2811.08|2811.01|2811.01|2811.08|2811.08|2810.95|2810.95|0
1642668580000|2022-01-20 08:49:40|2811.13|2811.13|2811.28|2811.28|2811.39|2811.39|2811.13|2811.13|0
1642668590000|2022-01-20 08:49:50|2811.24|2811.24|2811.24|2811.24|2811.24|2811.24|2811.24|2811.24|0
1642668600000|2022-01-20 08:50:00|2811.68|2811.68|2811.43|2811.43|2811.68|2811.68|2811.43|2811.43|0
1642668620000|2022-01-20 08:50:20|2811.21|2811.21|2810.99|2810.99|2811.21|2811.21|2810.99|2810.99|0
1642668630000|2022-01-20 08:50:30|2811.04|2811.04|2811.1|2811.1|2811.1|2811.1|2811.04|2811.04|0
1642668640000|2022-01-20 08:50:40|2811.37|2811.37|2811.37|2811.37|2811.37|2811.37|2811.37|2811.37|0
1642668650000|2022-01-20 08:50:50|2811.43|2811.43|2811.54|2811.54|2811.54|2811.54|2811.43|2811.43|0
1642668660000|2022-01-20 08:51:00|2812.31|2812.31|2812.37|2812.37|2812.37|2812.37|2812.31|2812.31|0
1642668670000|2022-01-20 08:51:10|2812.26|2812.26|2812.26|2812.26|2812.26|2812.26|2812.26|2812.26|0
1642668680000|2022-01-20 08:51:20|2812.38|2812.38|2812.37|2812.37|2812.45|2812.45|2812.37|2812.37|0
1642668690000|2022-01-20 08:51:30|2812.5|2812.5|2812.74|2812.74|2812.74|2812.74|2812.5|2812.5|0
1642668700000|2022-01-20 08:51:40|2812.95|2812.95|2813.03|2813.03|2813.03|2813.03|2812.95|2812.95|0
1642668720000|2022-01-20 08:52:00|2813.26|2813.26|2815.12|2815.12|2815.12|2815.12|2813.26|2813.26|0
1642668740000|2022-01-20 08:52:20|2814.99|2814.99|2815.13|2815.13|2815.13|2815.13|2814.99|2814.99|0
1642668750000|2022-01-20 08:52:30|2815.3|2815.3|2815.61|2815.61|2815.61|2815.61|2815.3|2815.3|0
1642668770000|2022-01-20 08:52:50|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|0
1642668780000|2022-01-20 08:53:00|2815.5|2815.5|2814.78|2814.78|2815.5|2815.5|2814.78|2814.78|0
1642668790000|2022-01-20 08:53:10|2814.71|2814.71|2814.64|2814.64|2814.71|2814.71|2814.64|2814.64|0
1642668800000|2022-01-20 08:53:20|2814.53|2814.53|2814.35|2814.35|2814.53|2814.53|2814.35|2814.35|0
1642668810000|2022-01-20 08:53:30|2814.41|2814.41|2814.48|2814.48|2814.48|2814.48|2814.41|2814.41|0
1642668820000|2022-01-20 08:53:40|2814.08|2814.08|2814.21|2814.21|2814.21|2814.21|2814.08|2814.08|0
1642668850000|2022-01-20 08:54:10|2813.89|2813.89|2813.89|2813.89|2813.89|2813.89|2813.89|2813.89|0
1642668860000|2022-01-20 08:54:20|2813.74|2813.74|2813.85|2813.85|2813.85|2813.85|2813.74|2813.74|0
1642668870000|2022-01-20 08:54:30|2813.53|2813.53|2813.53|2813.53|2813.53|2813.53|2813.53|2813.53|0
1642668880000|2022-01-20 08:54:40|2813.37|2813.37|2813.15|2813.15|2813.37|2813.37|2812.92|2812.92|0
1642668890000|2022-01-20 08:54:50|2813.11|2813.11|2813.03|2813.03|2813.11|2813.11|2813.03|2813.03|0
1642668900000|2022-01-20 08:55:00|2813.3|2813.3|2813.58|2813.58|2813.58|2813.58|2813.26|2813.26|0
1642668910000|2022-01-20 08:55:10|2813.5|2813.5|2813.5|2813.5|2813.5|2813.5|2813.5|2813.5|0
1642668920000|2022-01-20 08:55:20|2813.34|2813.34|2813.23|2813.23|2813.41|2813.41|2813.23|2813.23|0
1642668950000|2022-01-20 08:55:50|2813.34|2813.34|2813.34|2813.34|2813.34|2813.34|2813.34|2813.34|0
1642668970000|2022-01-20 08:56:10|2813.5|2813.5|2813.5|2813.5|2813.5|2813.5|2813.5|2813.5|0
1642668990000|2022-01-20 08:56:30|2813.38|2813.38|2813.38|2813.38|2813.38|2813.38|2813.38|2813.38|0
1642669000000|2022-01-20 08:56:40|2813.49|2813.49|2813.81|2813.81|2813.81|2813.81|2813.49|2813.49|0
1642669020000|2022-01-20 08:57:00|2813.63|2813.63|2813.37|2813.37|2813.63|2813.63|2813.37|2813.37|0
1642669040000|2022-01-20 08:57:20|2813.52|2813.52|2813.52|2813.52|2813.52|2813.52|2813.52|2813.52|0
1642669050000|2022-01-20 08:57:30|2813.4|2813.4|2812.82|2812.82|2813.54|2813.54|2812.82|2812.82|0
1642669070000|2022-01-20 08:57:50|2812.95|2812.95|2814.29|2814.29|2814.45|2814.45|2812.95|2812.95|0
1642669080000|2022-01-20 08:58:00|2814.77|2814.77|2814.91|2814.91|2814.91|2814.91|2814.77|2814.77|0
1642669100000|2022-01-20 08:58:20|2815.34|2815.34|2815.68|2815.68|2815.76|2815.76|2815.34|2815.34|0
1642669110000|2022-01-20 08:58:30|2815.92|2815.92|2815.63|2815.63|2815.92|2815.92|2815.63|2815.63|0
1642669120000|2022-01-20 08:58:40|2815.97|2815.97|2815.97|2815.97|2815.97|2815.97|2815.97|2815.97|0
1642669130000|2022-01-20 08:58:50|2815.7|2815.7|2815.84|2815.84|2815.84|2815.84|2815.7|2815.7|0
1642669140000|2022-01-20 08:59:00|2815.91|2815.91|2815.59|2815.59|2815.91|2815.91|2815.59|2815.59|0
1642669160000|2022-01-20 08:59:20|2815.3|2815.3|2815.42|2815.42|2815.53|2815.53|2815.3|2815.3|0
1642669170000|2022-01-20 08:59:30|2815.3|2815.3|2815.07|2815.07|2815.3|2815.3|2815.07|2815.07|0
1642669180000|2022-01-20 08:59:40|2815.22|2815.22|2815.44|2815.44|2815.75|2815.75|2815.22|2815.22|0
1642669190000|2022-01-20 08:59:50|2815.32|2815.32|2815.65|2815.65|2815.65|2815.65|2815.18|2815.18|0
1642669200000|2022-01-20 09:00:00|2815.72|2815.72|2815.89|2815.89|2815.89|2815.89|2815.72|2815.72|0
1642669210000|2022-01-20 09:00:10|2816.02|2816.02|2816.27|2816.27|2816.27|2816.27|2816.02|2816.02|0
1642669230000|2022-01-20 09:00:30|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|0
1642669240000|2022-01-20 09:00:40|2816.38|2816.38|2816.32|2816.32|2816.38|2816.38|2816.32|2816.32|0
1642669260000|2022-01-20 09:01:00|2816.38|2816.38|2816.38|2816.38|2816.38|2816.38|2816.38|2816.38|0
1642669270000|2022-01-20 09:01:10|2816.31|2816.31|2816.25|2816.25|2816.31|2816.31|2816.25|2816.25|0
1642669280000|2022-01-20 09:01:20|2816.33|2816.33|2816.55|2816.55|2816.55|2816.55|2816.33|2816.33|0
1642669320000|2022-01-20 09:02:00|2816.62|2816.62|2816.92|2816.92|2816.92|2816.92|2816.62|2816.62|0
1642669330000|2022-01-20 09:02:10|2816.85|2816.85|2816.93|2816.93|2816.93|2816.93|2816.85|2816.85|0
1642669340000|2022-01-20 09:02:20|2817.04|2817.04|2817.41|2817.41|2817.41|2817.41|2817.04|2817.04|0
1642669350000|2022-01-20 09:02:30|2817.56|2817.56|2817.39|2817.39|2817.56|2817.56|2817.39|2817.39|0
1642669370000|2022-01-20 09:02:50|2817.28|2817.28|2817.49|2817.49|2817.49|2817.49|2817.28|2817.28|0
1642669380000|2022-01-20 09:03:00|2817.27|2817.27|2816.63|2816.63|2817.4|2817.4|2816.55|2816.55|0
1642669390000|2022-01-20 09:03:10|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|0
1642669400000|2022-01-20 09:03:20|2816.48|2816.48|2816.61|2816.61|2816.61|2816.61|2816.48|2816.48|0
1642669430000|2022-01-20 09:03:50|2816.68|2816.68|2816.68|2816.68|2816.68|2816.68|2816.68|2816.68|0
1642669440000|2022-01-20 09:04:00|2816.55|2816.55|2815.71|2815.71|2816.55|2816.55|2815.71|2815.71|0
1642669450000|2022-01-20 09:04:10|2815.58|2815.58|2815.47|2815.47|2815.58|2815.58|2815.36|2815.36|0
1642669460000|2022-01-20 09:04:20|2815.36|2815.36|2815.36|2815.36|2815.36|2815.36|2815.36|2815.36|0
1642669470000|2022-01-20 09:04:30|2815.43|2815.43|2815.5|2815.5|2815.5|2815.5|2815.43|2815.43|0
1642669480000|2022-01-20 09:04:40|2815.57|2815.57|2815.7|2815.7|2815.7|2815.7|2815.57|2815.57|0
1642669490000|2022-01-20 09:04:50|2815.45|2815.45|2814.78|2814.78|2815.45|2815.45|2814.78|2814.78|0
1642669500000|2022-01-20 09:05:00|2814.66|2814.66|2814.58|2814.58|2814.66|2814.66|2814.58|2814.58|0
1642669520000|2022-01-20 09:05:20|2814.51|2814.51|2814.09|2814.09|2814.51|2814.51|2814.09|2814.09|0
1642669530000|2022-01-20 09:05:30|2813.95|2813.95|2813.53|2813.53|2814.17|2814.17|2813.53|2813.53|0
1642669540000|2022-01-20 09:05:40|2813.75|2813.75|2813.89|2813.89|2813.89|2813.89|2813.67|2813.67|0
1642669550000|2022-01-20 09:05:50|2813.83|2813.83|2813.89|2813.89|2813.89|2813.89|2813.83|2813.83|0
1642669560000|2022-01-20 09:06:00|2813.75|2813.75|2813.8|2813.8|2813.8|2813.8|2813.75|2813.75|0
1642669570000|2022-01-20 09:06:10|2813.74|2813.74|2813.42|2813.42|2813.74|2813.74|2813.42|2813.42|0
1642669580000|2022-01-20 09:06:20|2813.96|2813.96|2813.86|2813.86|2814.08|2814.08|2813.86|2813.86|0
1642669590000|2022-01-20 09:06:30|2813.9|2813.9|2814.01|2814.01|2814.13|2814.13|2813.9|2813.9|0
1642669600000|2022-01-20 09:06:40|2813.93|2813.93|2813.48|2813.48|2813.93|2813.93|2813.24|2813.24|0
1642669610000|2022-01-20 09:06:50|2814.12|2814.12|2813.52|2813.52|2814.16|2814.16|2813.52|2813.52|0
1642669620000|2022-01-20 09:07:00|2813.39|2813.39|2813.1|2813.1|2813.39|2813.39|2813.1|2813.1|0
1642669640000|2022-01-20 09:07:20|2813.03|2813.03|2812.13|2812.13|2813.03|2813.03|2812.13|2812.13|0
1642669650000|2022-01-20 09:07:30|2812.29|2812.29|2812.06|2812.06|2812.29|2812.29|2812.06|2812.06|0
1642669660000|2022-01-20 09:07:40|2812.09|2812.09|2812.09|2812.09|2812.09|2812.09|2812.09|2812.09|0
1642669670000|2022-01-20 09:07:50|2812.02|2812.02|2812.02|2812.02|2812.02|2812.02|2812.02|2812.02|0
1642669680000|2022-01-20 09:08:00|2811.9|2811.9|2811.6|2811.6|2811.9|2811.9|2811.6|2811.6|0
1642669690000|2022-01-20 09:08:10|2811.46|2811.46|2811.69|2811.69|2811.69|2811.69|2811.46|2811.46|0
1642669700000|2022-01-20 09:08:20|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|0
1642669710000|2022-01-20 09:08:30|2811.9|2811.9|2811.92|2811.92|2812.03|2812.03|2811.9|2811.9|0
1642669720000|2022-01-20 09:08:40|2812.08|2812.08|2812.08|2812.08|2812.08|2812.08|2812.08|2812.08|0
1642669730000|2022-01-20 09:08:50|2811.86|2811.86|2812.01|2812.01|2812.01|2812.01|2811.86|2811.86|0
1642669740000|2022-01-20 09:09:00|2811.87|2811.87|2811.87|2811.87|2812.02|2812.02|2811.87|2811.87|0
1642669750000|2022-01-20 09:09:10|2811.74|2811.74|2811.74|2811.74|2811.74|2811.74|2811.74|2811.74|0
1642669760000|2022-01-20 09:09:20|2811.42|2811.42|2812.36|2812.36|2812.36|2812.36|2811.42|2811.42|0
1642669790000|2022-01-20 09:09:50|2812.32|2812.32|2812.32|2812.32|2812.32|2812.32|2812.32|2812.32|0
1642669800000|2022-01-20 09:10:00|2812.17|2812.17|2811.89|2811.89|2812.17|2812.17|2811.89|2811.89|0
1642669810000|2022-01-20 09:10:10|2811.92|2811.92|2811.92|2811.92|2811.92|2811.92|2811.92|2811.92|0
1642669830000|2022-01-20 09:10:30|2811.89|2811.89|2811.89|2811.89|2811.89|2811.89|2811.89|2811.89|0
1642669840000|2022-01-20 09:10:40|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|0
1642669850000|2022-01-20 09:10:50|2811.69|2811.69|2811.69|2811.69|2811.69|2811.69|2811.69|2811.69|0
1642669860000|2022-01-20 09:11:00|2811.58|2811.58|2811.21|2811.21|2811.58|2811.58|2811.21|2811.21|0
1642669870000|2022-01-20 09:11:10|2810.71|2810.71|2810.79|2810.79|2810.79|2810.79|2810.71|2810.71|0
1642669880000|2022-01-20 09:11:20|2810.9|2810.9|2811.04|2811.04|2811.04|2811.04|2810.68|2810.68|0
1642669890000|2022-01-20 09:11:30|2810.93|2810.93|2810.82|2810.82|2810.93|2810.93|2810.82|2810.82|0
1642669900000|2022-01-20 09:11:40|2810.94|2810.94|2810.98|2810.98|2810.98|2810.98|2810.86|2810.86|0
1642669910000|2022-01-20 09:11:50|2811.02|2811.02|2810.98|2810.98|2811.02|2811.02|2810.98|2810.98|0
1642669920000|2022-01-20 09:12:00|2810.91|2810.91|2810.38|2810.38|2810.91|2810.91|2810.38|2810.38|0
1642669930000|2022-01-20 09:12:10|2810.45|2810.45|2810.51|2810.51|2810.51|2810.51|2810.38|2810.38|0
1642669960000|2022-01-20 09:12:40|2810.29|2810.29|2809.13|2809.13|2810.29|2810.29|2809.13|2809.13|0
1642669970000|2022-01-20 09:12:50|2809.05|2809.05|2809.15|2809.15|2809.21|2809.21|2808.93|2808.93|0
1642669980000|2022-01-20 09:13:00|2809.26|2809.26|2809.26|2809.26|2809.26|2809.26|2809.26|2809.26|0
1642669990000|2022-01-20 09:13:10|2809.39|2809.39|2809.12|2809.12|2809.46|2809.46|2809.12|2809.12|0
1642670000000|2022-01-20 09:13:20|2808.96|2808.96|2808.96|2808.96|2808.96|2808.96|2808.96|2808.96|0
1642670030000|2022-01-20 09:13:50|2809.52|2809.52|2809.63|2809.63|2809.69|2809.69|2809.29|2809.29|0
1642670040000|2022-01-20 09:14:00|2809.59|2809.59|2808.85|2808.85|2809.59|2809.59|2808.85|2808.85|0
1642670050000|2022-01-20 09:14:10|2808.51|2808.51|2808.51|2808.51|2808.51|2808.51|2808.51|2808.51|0
1642670070000|2022-01-20 09:14:30|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|0
1642670100000|2022-01-20 09:15:00|2808.36|2808.36|2808.02|2808.02|2808.36|2808.36|2808.02|2808.02|0
1642670120000|2022-01-20 09:15:20|2808.16|2808.16|2808.16|2808.16|2808.16|2808.16|2808.16|2808.16|0
1642670130000|2022-01-20 09:15:30|2808.01|2808.01|2808.46|2808.46|2808.46|2808.46|2808.01|2808.01|0
1642670150000|2022-01-20 09:15:50|2808.35|2808.35|2808.54|2808.54|2808.54|2808.54|2808.35|2808.35|0
1642670160000|2022-01-20 09:16:00|2808.8|2808.8|2809.28|2809.28|2809.28|2809.28|2808.8|2808.8|0
1642670170000|2022-01-20 09:16:10|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|0
1642670180000|2022-01-20 09:16:20|2809.17|2809.17|2809.17|2809.17|2809.17|2809.17|2809.17|2809.17|0
1642670200000|2022-01-20 09:16:40|2809.05|2809.05|2809.05|2809.05|2809.05|2809.05|2809.05|2809.05|0
1642670220000|2022-01-20 09:17:00|2808.78|2808.78|2809.01|2809.01|2809.01|2809.01|2808.78|2808.78|0
1642670240000|2022-01-20 09:17:20|2809.13|2809.13|2809.01|2809.01|2809.13|2809.13|2809.01|2809.01|0
1642670260000|2022-01-20 09:17:40|2809.13|2809.13|2809.02|2809.02|2809.13|2809.13|2809.02|2809.02|0
1642670270000|2022-01-20 09:17:50|2808.9|2808.9|2808.66|2808.66|2808.9|2808.9|2808.66|2808.66|0
1642670280000|2022-01-20 09:18:00|2808.88|2808.88|2809.48|2809.48|2809.48|2809.48|2808.88|2808.88|0
1642670290000|2022-01-20 09:18:10|2809.52|2809.52|2809.9|2809.9|2809.9|2809.9|2809.52|2809.52|0
1642670300000|2022-01-20 09:18:20|2809.97|2809.97|2809.9|2809.9|2809.97|2809.97|2809.9|2809.9|0
1642670330000|2022-01-20 09:18:50|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|0
1642670340000|2022-01-20 09:19:00|2809.89|2809.89|2809.83|2809.83|2809.89|2809.89|2809.83|2809.83|0
1642670350000|2022-01-20 09:19:10|2809.96|2809.96|2809.89|2809.89|2810|2810|2809.89|2809.89|0
1642670360000|2022-01-20 09:19:20|2809.97|2809.97|2810.08|2810.08|2810.08|2810.08|2809.97|2809.97|0
1642670370000|2022-01-20 09:19:30|2810.12|2810.12|2810.27|2810.27|2810.27|2810.27|2810.12|2810.12|0
1642670380000|2022-01-20 09:19:40|2810.52|2810.52|2810.52|2810.52|2810.52|2810.52|2810.52|2810.52|0
1642670390000|2022-01-20 09:19:50|2810.58|2810.58|2810.65|2810.65|2810.65|2810.65|2810.58|2810.58|0
1642670400000|2022-01-20 09:20:00|2810.57|2810.57|2810.5|2810.5|2810.57|2810.57|2810.5|2810.5|0
1642670430000|2022-01-20 09:20:30|2810.81|2810.81|2810.97|2810.97|2810.97|2810.97|2810.81|2810.81|0
1642670440000|2022-01-20 09:20:40|2810.93|2810.93|2810.3|2810.3|2810.97|2810.97|2810.3|2810.3|0
1642670450000|2022-01-20 09:20:50|2810.26|2810.26|2810.26|2810.26|2810.26|2810.26|2810.26|2810.26|0
1642670460000|2022-01-20 09:21:00|2810.12|2810.12|2810.18|2810.18|2810.26|2810.26|2810.12|2810.12|0
1642670470000|2022-01-20 09:21:10|2810.32|2810.32|2810.8|2810.8|2810.8|2810.8|2810.32|2810.32|0
1642670480000|2022-01-20 09:21:20|2810.65|2810.65|2810.7|2810.7|2810.7|2810.7|2810.65|2810.65|0
1642670500000|2022-01-20 09:21:40|2810.84|2810.84|2811.14|2811.14|2811.14|2811.14|2810.84|2810.84|0
1642670510000|2022-01-20 09:21:50|2811.59|2811.59|2811.66|2811.66|2811.66|2811.66|2811.59|2811.59|0
1642670530000|2022-01-20 09:22:10|2811.53|2811.53|2811.53|2811.53|2811.53|2811.53|2811.53|2811.53|0
1642670540000|2022-01-20 09:22:20|2811.33|2811.33|2811.21|2811.21|2811.33|2811.33|2811.21|2811.21|0
1642670550000|2022-01-20 09:22:30|2811.32|2811.32|2811.43|2811.43|2811.43|2811.43|2811.32|2811.32|0
1642670560000|2022-01-20 09:22:40|2811.36|2811.36|2811.43|2811.43|2811.43|2811.43|2811.36|2811.36|0
1642670570000|2022-01-20 09:22:50|2811.38|2811.38|2811.46|2811.46|2811.46|2811.46|2811.38|2811.38|0
1642670590000|2022-01-20 09:23:10|2811.22|2811.22|2811.22|2811.22|2811.22|2811.22|2811.22|2811.22|0
1642670600000|2022-01-20 09:23:20|2811.09|2811.09|2811.09|2811.09|2811.09|2811.09|2811.09|2811.09|0
1642670610000|2022-01-20 09:23:30|2810.94|2810.94|2810.94|2810.94|2810.94|2810.94|2810.94|2810.94|0
1642670660000|2022-01-20 09:24:20|2811.06|2811.06|2811.19|2811.19|2811.19|2811.19|2811.06|2811.06|0
1642670670000|2022-01-20 09:24:30|2811.5|2811.5|2811.5|2811.5|2811.5|2811.5|2811.5|2811.5|0
1642670690000|2022-01-20 09:24:50|2811.93|2811.93|2811.93|2811.93|2811.93|2811.93|2811.93|2811.93|0
1642670700000|2022-01-20 09:25:00|2811.56|2811.56|2811.56|2811.56|2811.56|2811.56|2811.56|2811.56|0
1642670710000|2022-01-20 09:25:10|2811.78|2811.78|2811.86|2811.86|2811.86|2811.86|2811.78|2811.78|0
1642670720000|2022-01-20 09:25:20|2811.82|2811.82|2811.63|2811.63|2811.82|2811.82|2811.63|2811.63|0
1642670760000|2022-01-20 09:26:00|2812.19|2812.19|2812.19|2812.19|2812.19|2812.19|2812.19|2812.19|0
1642670790000|2022-01-20 09:26:30|2812.47|2812.47|2812.25|2812.25|2812.47|2812.47|2812.25|2812.25|0
1642670800000|2022-01-20 09:26:40|2812.18|2812.18|2812.18|2812.18|2812.18|2812.18|2812.18|2812.18|0
1642670820000|2022-01-20 09:27:00|2812.26|2812.26|2811.72|2811.72|2812.26|2812.26|2811.72|2811.72|0
1642670830000|2022-01-20 09:27:10|2811.65|2811.65|2811.61|2811.61|2811.68|2811.68|2811.61|2811.61|0
1642670840000|2022-01-20 09:27:20|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|0
1642670850000|2022-01-20 09:27:30|2811.9|2811.9|2812.03|2812.03|2812.03|2812.03|2811.9|2811.9|0
1642670880000|2022-01-20 09:28:00|2812.15|2812.15|2811.52|2811.52|2812.15|2812.15|2811.52|2811.52|0
1642670890000|2022-01-20 09:28:10|2811.74|2811.74|2811.96|2811.96|2811.96|2811.96|2811.33|2811.33|0
1642670920000|2022-01-20 09:28:40|2812.03|2812.03|2812.03|2812.03|2812.03|2812.03|2812.03|2812.03|0
1642670930000|2022-01-20 09:28:50|2812.23|2812.23|2812.23|2812.23|2812.23|2812.23|2812.23|2812.23|0
1642670940000|2022-01-20 09:29:00|2812.34|2812.34|2812.5|2812.5|2812.5|2812.5|2812.27|2812.27|0
1642670950000|2022-01-20 09:29:10|2812.66|2812.66|2812.68|2812.68|2812.68|2812.68|2812.62|2812.62|0
1642670960000|2022-01-20 09:29:20|2812.65|2812.65|2812.65|2812.65|2812.65|2812.65|2812.65|2812.65|0
1642670970000|2022-01-20 09:29:30|2812.75|2812.75|2812.75|2812.75|2812.75|2812.75|2812.75|2812.75|0
1642670980000|2022-01-20 09:29:40|2812.6|2812.6|2812.68|2812.68|2812.68|2812.68|2812.6|2812.6|0
1642670990000|2022-01-20 09:29:50|2812.6|2812.6|2812.53|2812.53|2812.6|2812.6|2812.53|2812.53|0
1642671000000|2022-01-20 09:30:00|2812.43|2812.43|2812.17|2812.17|2812.43|2812.43|2812.17|2812.17|0
1642671010000|2022-01-20 09:30:10|2812.11|2812.11|2811.88|2811.88|2812.11|2812.11|2811.88|2811.88|0
1642671020000|2022-01-20 09:30:20|2812|2812|2811.65|2811.65|2812|2812|2811.65|2811.65|0
1642671050000|2022-01-20 09:30:50|2811.96|2811.96|2811.96|2811.96|2811.96|2811.96|2811.96|2811.96|0
1642671070000|2022-01-20 09:31:10|2812.09|2812.09|2811.83|2811.83|2812.09|2812.09|2811.83|2811.83|0
1642671090000|2022-01-20 09:31:30|2811.6|2811.6|2811.17|2811.17|2811.6|2811.6|2811.06|2811.06|0
1642671100000|2022-01-20 09:31:40|2811.1|2811.1|2811.1|2811.1|2811.1|2811.1|2811.1|2811.1|0
1642671110000|2022-01-20 09:31:50|2810.97|2810.97|2810.65|2810.65|2810.97|2810.97|2810.65|2810.65|0
1642671180000|2022-01-20 09:33:00|2811.05|2811.05|2811.19|2811.19|2811.19|2811.19|2811.05|2811.05|0
1642671190000|2022-01-20 09:33:10|2811.31|2811.31|2811.24|2811.24|2811.31|2811.31|2811.24|2811.24|0
1642671200000|2022-01-20 09:33:20|2811.12|2811.12|2811.12|2811.12|2811.12|2811.12|2811.12|2811.12|0
1642671220000|2022-01-20 09:33:40|2811.6|2811.6|2811.92|2811.92|2811.92|2811.92|2811.6|2811.6|0
1642671230000|2022-01-20 09:33:50|2811.44|2811.44|2811.74|2811.74|2811.74|2811.74|2811.44|2811.44|0
1642671240000|2022-01-20 09:34:00|2811.9|2811.9|2812.45|2812.45|2812.58|2812.58|2811.9|2811.9|0
1642671250000|2022-01-20 09:34:10|2812.33|2812.33|2812.25|2812.25|2812.33|2812.33|2812.17|2812.17|0
1642671260000|2022-01-20 09:34:20|2812.4|2812.4|2812.4|2812.4|2812.48|2812.48|2812.4|2812.4|0
1642671270000|2022-01-20 09:34:30|2812.88|2812.88|2812.95|2812.95|2813.2|2813.2|2812.88|2812.88|0
1642671280000|2022-01-20 09:34:40|2813.43|2813.43|2813.43|2813.43|2813.43|2813.43|2813.43|2813.43|0
1642671300000|2022-01-20 09:35:00|2812.95|2812.95|2812.92|2812.92|2812.95|2812.95|2812.92|2812.92|0
1642671310000|2022-01-20 09:35:10|2813.03|2813.03|2813.25|2813.25|2813.25|2813.25|2813.03|2813.03|0
1642671320000|2022-01-20 09:35:20|2813.38|2813.38|2813.38|2813.38|2813.38|2813.38|2813.38|2813.38|0
1642671330000|2022-01-20 09:35:30|2813.31|2813.31|2813.31|2813.31|2813.31|2813.31|2813.31|2813.31|0
1642671340000|2022-01-20 09:35:40|2813.25|2813.25|2813.28|2813.28|2813.32|2813.32|2813.24|2813.24|0
1642671350000|2022-01-20 09:35:50|2813.24|2813.24|2813.21|2813.21|2813.36|2813.36|2813.21|2813.21|0
1642671360000|2022-01-20 09:36:00|2813.05|2813.05|2813.09|2813.09|2813.17|2813.17|2813.05|2813.05|0
1642671370000|2022-01-20 09:36:10|2812.95|2812.95|2812.87|2812.87|2812.95|2812.95|2812.87|2812.87|0
1642671390000|2022-01-20 09:36:30|2812.95|2812.95|2814.07|2814.07|2814.31|2814.31|2812.95|2812.95|0
1642671400000|2022-01-20 09:36:40|2814.03|2814.03|2814.39|2814.39|2814.43|2814.43|2814.03|2814.03|0
1642671410000|2022-01-20 09:36:50|2814.27|2814.27|2814.31|2814.31|2814.31|2814.31|2814.27|2814.27|0
1642671420000|2022-01-20 09:37:00|2814.24|2814.24|2813.97|2813.97|2814.24|2814.24|2813.97|2813.97|0
1642671440000|2022-01-20 09:37:20|2814.45|2814.45|2814.45|2814.45|2814.45|2814.45|2814.45|2814.45|0
1642671450000|2022-01-20 09:37:30|2814.67|2814.67|2814.52|2814.52|2814.67|2814.67|2814.52|2814.52|0
1642671460000|2022-01-20 09:37:40|2814.84|2814.84|2815.31|2815.31|2815.31|2815.31|2814.84|2814.84|0
1642671470000|2022-01-20 09:37:50|2815.53|2815.53|2815.53|2815.53|2815.53|2815.53|2815.53|2815.53|0
1642671480000|2022-01-20 09:38:00|2815.37|2815.37|2815.37|2815.37|2815.37|2815.37|2815.37|2815.37|0
1642671490000|2022-01-20 09:38:10|2815.21|2815.21|2815.21|2815.21|2815.21|2815.21|2815.21|2815.21|0
1642671500000|2022-01-20 09:38:20|2815.25|2815.25|2814.87|2814.87|2815.25|2815.25|2814.87|2814.87|0
1642671520000|2022-01-20 09:38:40|2814.91|2814.91|2814.91|2814.91|2814.91|2814.91|2814.91|2814.91|0
1642671530000|2022-01-20 09:38:50|2815.04|2815.04|2814.91|2814.91|2815.04|2815.04|2814.91|2814.91|0
1642671540000|2022-01-20 09:39:00|2814.77|2814.77|2814.81|2814.81|2814.88|2814.88|2814.77|2814.77|0
1642671550000|2022-01-20 09:39:10|2814.93|2814.93|2815.84|2815.84|2815.84|2815.84|2814.93|2814.93|0
1642671580000|2022-01-20 09:39:40|2815.96|2815.96|2816.09|2816.09|2816.09|2816.09|2815.96|2815.96|0
1642671590000|2022-01-20 09:39:50|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|0
1642671600000|2022-01-20 09:40:00|2816.12|2816.12|2816.23|2816.23|2816.23|2816.23|2816.12|2816.12|0
1642671620000|2022-01-20 09:40:20|2816.11|2816.11|2816.31|2816.31|2816.31|2816.31|2816.11|2816.11|0
1642671630000|2022-01-20 09:40:30|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|0
1642671690000|2022-01-20 09:41:30|2816.31|2816.31|2816.14|2816.14|2816.31|2816.31|2816.06|2816.06|0
1642671700000|2022-01-20 09:41:40|2816.44|2816.44|2816.4|2816.4|2816.44|2816.44|2816.4|2816.4|0
1642671710000|2022-01-20 09:41:50|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|0
1642671720000|2022-01-20 09:42:00|2816.17|2816.17|2816.24|2816.24|2816.24|2816.24|2816.17|2816.17|0
1642671730000|2022-01-20 09:42:10|2816.31|2816.31|2816.01|2816.01|2816.31|2816.31|2816.01|2816.01|0
1642671740000|2022-01-20 09:42:20|2816.08|2816.08|2816.08|2816.08|2816.08|2816.08|2816.08|2816.08|0
1642671750000|2022-01-20 09:42:30|2816.01|2816.01|2816.13|2816.13|2816.13|2816.13|2816.01|2816.01|0
1642671760000|2022-01-20 09:42:40|2816.36|2816.36|2816.14|2816.14|2816.36|2816.36|2816.14|2816.14|0
1642671770000|2022-01-20 09:42:50|2816|2816|2816|2816|2816|2816|2816|2816|0
1642671780000|2022-01-20 09:43:00|2816.12|2816.12|2815.81|2815.81|2816.12|2816.12|2815.81|2815.81|0
1642671790000|2022-01-20 09:43:10|2815.74|2815.74|2815.74|2815.74|2815.74|2815.74|2815.74|2815.74|0
1642671800000|2022-01-20 09:43:20|2815.5|2815.5|2815.5|2815.5|2815.5|2815.5|2815.5|2815.5|0
1642671810000|2022-01-20 09:43:30|2815.54|2815.54|2815.5|2815.5|2815.54|2815.54|2815.5|2815.5|0
1642671820000|2022-01-20 09:43:40|2815.42|2815.42|2815.5|2815.5|2815.57|2815.57|2815.42|2815.42|0
1642671830000|2022-01-20 09:43:50|2815.46|2815.46|2815.46|2815.46|2815.46|2815.46|2815.46|2815.46|0
1642671840000|2022-01-20 09:44:00|2815.33|2815.33|2814.99|2814.99|2815.33|2815.33|2814.99|2814.99|0
1642671850000|2022-01-20 09:44:10|2815.06|2815.06|2815.19|2815.19|2815.27|2815.27|2814.99|2814.99|0
1642671860000|2022-01-20 09:44:20|2815.06|2815.06|2815.06|2815.06|2815.06|2815.06|2815.06|2815.06|0
1642671890000|2022-01-20 09:44:50|2815.17|2815.17|2815.24|2815.24|2815.24|2815.24|2815.12|2815.12|0
1642671900000|2022-01-20 09:45:00|2815.35|2815.35|2815.35|2815.35|2815.35|2815.35|2815.35|2815.35|0
1642671920000|2022-01-20 09:45:20|2814.87|2814.87|2814.87|2814.87|2814.87|2814.87|2814.71|2814.71|0
1642671930000|2022-01-20 09:45:30|2815.19|2815.19|2815.42|2815.42|2815.42|2815.42|2815.19|2815.19|0
1642671950000|2022-01-20 09:45:50|2815.31|2815.31|2815.31|2815.31|2815.31|2815.31|2815.31|2815.31|0
1642671960000|2022-01-20 09:46:00|2815.42|2815.42|2815.7|2815.7|2815.7|2815.7|2815.42|2815.42|0
1642671970000|2022-01-20 09:46:10|2816.19|2816.19|2816.48|2816.48|2816.48|2816.48|2816.19|2816.19|0
1642671980000|2022-01-20 09:46:20|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|0
1642672020000|2022-01-20 09:47:00|2816.49|2816.49|2816.49|2816.49|2816.49|2816.49|2816.49|2816.49|0
1642672040000|2022-01-20 09:47:20|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|0
1642672080000|2022-01-20 09:48:00|2816.48|2816.48|2816.17|2816.17|2816.48|2816.48|2816.17|2816.17|0
1642672100000|2022-01-20 09:48:20|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|0
1642672140000|2022-01-20 09:49:00|2816.39|2816.39|2815.93|2815.93|2816.67|2816.67|2815.61|2815.61|0
1642672150000|2022-01-20 09:49:10|2816.09|2816.09|2816.3|2816.3|2816.37|2816.37|2816.09|2816.09|0
1642672170000|2022-01-20 09:49:30|2816.17|2816.17|2816.16|2816.16|2816.22|2816.22|2816.16|2816.16|0
1642672180000|2022-01-20 09:49:40|2816.02|2816.02|2816.02|2816.02|2816.02|2816.02|2816.02|2816.02|0
1642672190000|2022-01-20 09:49:50|2816.1|2816.1|2815.94|2815.94|2816.1|2816.1|2815.94|2815.94|0
1642672200000|2022-01-20 09:50:00|2815.83|2815.83|2815.13|2815.13|2815.83|2815.83|2815.06|2815.06|0
1642672210000|2022-01-20 09:50:10|2815.01|2815.01|2814.66|2814.66|2815.01|2815.01|2814.66|2814.66|0
1642672230000|2022-01-20 09:50:30|2814.5|2814.5|2814.04|2814.04|2814.5|2814.5|2814.04|2814.04|0
1642672240000|2022-01-20 09:50:40|2814.15|2814.15|2814.19|2814.19|2814.19|2814.19|2814.15|2814.15|0
1642672250000|2022-01-20 09:50:50|2813.87|2813.87|2813.99|2813.99|2813.99|2813.99|2813.87|2813.87|0
1642672260000|2022-01-20 09:51:00|2814.22|2814.22|2814.91|2814.91|2814.91|2814.91|2814.22|2814.22|0
1642672270000|2022-01-20 09:51:10|2815.05|2815.05|2815.2|2815.2|2815.33|2815.33|2815.05|2815.05|0
1642672280000|2022-01-20 09:51:20|2815.05|2815.05|2815.12|2815.12|2815.12|2815.12|2815.05|2815.05|0
1642672320000|2022-01-20 09:52:00|2815.2|2815.2|2815.54|2815.54|2815.54|2815.54|2815.2|2815.2|0
1642672340000|2022-01-20 09:52:20|2815.47|2815.47|2815.47|2815.47|2815.47|2815.47|2815.47|2815.47|0
1642672350000|2022-01-20 09:52:30|2815.59|2815.59|2815.47|2815.47|2815.59|2815.59|2815.47|2815.47|0
1642672360000|2022-01-20 09:52:40|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|0
1642672380000|2022-01-20 09:53:00|2815.72|2815.72|2815.87|2815.87|2815.95|2815.95|2815.72|2815.72|0
1642672400000|2022-01-20 09:53:20|2815.65|2815.65|2815.72|2815.72|2815.76|2815.76|2815.65|2815.65|0
1642672420000|2022-01-20 09:53:40|2815.65|2815.65|2815.65|2815.65|2815.65|2815.65|2815.65|2815.65|0
1642672440000|2022-01-20 09:54:00|2815.34|2815.34|2815.18|2815.18|2815.34|2815.34|2815.18|2815.18|0
1642672450000|2022-01-20 09:54:10|2815.12|2815.12|2815.21|2815.21|2815.21|2815.21|2815.12|2815.12|0
1642672460000|2022-01-20 09:54:20|2815.37|2815.37|2815.61|2815.61|2815.69|2815.69|2815.37|2815.37|0
1642672470000|2022-01-20 09:54:30|2815.68|2815.68|2815.68|2815.68|2815.68|2815.68|2815.68|2815.68|0
1642672490000|2022-01-20 09:54:50|2815.82|2815.82|2815.82|2815.82|2815.82|2815.82|2815.82|2815.82|0
1642672520000|2022-01-20 09:55:20|2815.69|2815.69|2815.69|2815.69|2815.69|2815.69|2815.69|2815.69|0
1642672530000|2022-01-20 09:55:30|2815.38|2815.38|2815.38|2815.38|2815.38|2815.38|2815.38|2815.38|0
1642672540000|2022-01-20 09:55:40|2815.69|2815.69|2815.47|2815.47|2815.69|2815.69|2815.47|2815.47|0
1642672550000|2022-01-20 09:55:50|2815.39|2815.39|2815.39|2815.39|2815.39|2815.39|2815.39|2815.39|0
1642672570000|2022-01-20 09:56:10|2815.46|2815.46|2815.34|2815.34|2815.46|2815.46|2815.34|2815.34|0
1642672580000|2022-01-20 09:56:20|2815.12|2815.12|2815.05|2815.05|2815.12|2815.12|2814.94|2814.94|0
1642672590000|2022-01-20 09:56:30|2815.01|2815.01|2814.85|2814.85|2815.01|2815.01|2814.85|2814.85|0
1642672600000|2022-01-20 09:56:40|2814.09|2814.09|2813.82|2813.82|2814.17|2814.17|2813.82|2813.82|0
1642672620000|2022-01-20 09:57:00|2813.71|2813.71|2813.55|2813.55|2813.71|2813.71|2813.55|2813.55|0
1642672630000|2022-01-20 09:57:10|2813.39|2813.39|2813.26|2813.26|2813.39|2813.39|2813.26|2813.26|0
1642672640000|2022-01-20 09:57:20|2813.13|2813.13|2812.99|2812.99|2813.44|2813.44|2812.99|2812.99|0
1642672650000|2022-01-20 09:57:30|2813.22|2813.22|2813.22|2813.22|2813.22|2813.22|2813.22|2813.22|0
1642672660000|2022-01-20 09:57:40|2813.15|2813.15|2813.09|2813.09|2813.15|2813.15|2813.09|2813.09|0
1642672670000|2022-01-20 09:57:50|2813.02|2813.02|2813.02|2813.02|2813.02|2813.02|2813.02|2813.02|0
1642672700000|2022-01-20 09:58:20|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|0
1642672710000|2022-01-20 09:58:30|2812.94|2812.94|2812.94|2812.94|2812.94|2812.94|2812.94|2812.94|0
1642672720000|2022-01-20 09:58:40|2813.01|2813.01|2812.43|2812.43|2813.01|2813.01|2812.43|2812.43|0
1642672730000|2022-01-20 09:58:50|2812.3|2812.3|2812.75|2812.75|2812.75|2812.75|2812.3|2812.3|0
1642672740000|2022-01-20 09:59:00|2812.82|2812.82|2812.58|2812.58|2812.82|2812.82|2812.58|2812.58|0
1642672750000|2022-01-20 09:59:10|2812.42|2812.42|2812.46|2812.46|2812.46|2812.46|2812.42|2812.42|0
1642672760000|2022-01-20 09:59:20|2811.99|2811.99|2811.99|2811.99|2811.99|2811.99|2811.99|2811.99|0
1642672770000|2022-01-20 09:59:30|2811.87|2811.87|2811.94|2811.94|2811.94|2811.94|2811.87|2811.87|0
1642672780000|2022-01-20 09:59:40|2811.81|2811.81|2811.74|2811.74|2811.81|2811.81|2811.74|2811.74|0
1642672800000|2022-01-20 10:00:00|2811.82|2811.82|2811.82|2811.82|2811.82|2811.82|2811.82|2811.82|0
1642672810000|2022-01-20 10:00:10|2812.07|2812.07|2812.35|2812.35|2812.35|2812.35|2812.07|2812.07|0
1642672820000|2022-01-20 10:00:20|2812.51|2812.51|2813.03|2813.03|2813.03|2813.03|2812.51|2812.51|0
1642672830000|2022-01-20 10:00:30|2813.14|2813.14|2813.19|2813.19|2813.19|2813.19|2813.03|2813.03|0
1642672840000|2022-01-20 10:00:40|2813.34|2813.34|2813.34|2813.34|2813.34|2813.34|2813.34|2813.34|0
1642672850000|2022-01-20 10:00:50|2813.42|2813.42|2813.42|2813.42|2813.42|2813.42|2813.42|2813.42|0
1642672860000|2022-01-20 10:01:00|2813.5|2813.5|2813.5|2813.5|2813.5|2813.5|2813.5|2813.5|0
1642672870000|2022-01-20 10:01:10|2813.54|2813.54|2813.54|2813.54|2813.54|2813.54|2813.54|2813.54|0
1642672880000|2022-01-20 10:01:20|2813.8|2813.8|2813.8|2813.8|2813.8|2813.8|2813.8|2813.8|0
1642672900000|2022-01-20 10:01:40|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|0
1642672910000|2022-01-20 10:01:50|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|0
1642672920000|2022-01-20 10:02:00|2813.32|2813.32|2813.25|2813.25|2813.32|2813.32|2813.25|2813.25|0
1642672930000|2022-01-20 10:02:10|2813.02|2813.02|2813.02|2813.02|2813.02|2813.02|2813.02|2813.02|0
1642672940000|2022-01-20 10:02:20|2812.87|2812.87|2812.55|2812.55|2812.87|2812.87|2812.55|2812.55|0
1642672950000|2022-01-20 10:02:30|2812.42|2812.42|2812.57|2812.57|2812.57|2812.57|2812.42|2812.42|0
1642672960000|2022-01-20 10:02:40|2812.8|2812.8|2812.8|2812.8|2812.8|2812.8|2812.8|2812.8|0
1642672970000|2022-01-20 10:02:50|2812.65|2812.65|2812.77|2812.77|2812.77|2812.77|2812.65|2812.65|0
1642672980000|2022-01-20 10:03:00|2812.88|2812.88|2812.88|2812.88|2812.88|2812.88|2812.88|2812.88|0
1642673000000|2022-01-20 10:03:20|2813.02|2813.02|2812.7|2812.7|2813.02|2813.02|2812.7|2812.7|0
1642673020000|2022-01-20 10:03:40|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|0
1642673040000|2022-01-20 10:04:00|2812.53|2812.53|2812.53|2812.53|2812.53|2812.53|2812.53|2812.53|0
1642673050000|2022-01-20 10:04:10|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|0
1642673060000|2022-01-20 10:04:20|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|0
1642673070000|2022-01-20 10:04:30|2812.23|2812.23|2812.72|2812.72|2812.72|2812.72|2812.23|2812.23|0
1642673100000|2022-01-20 10:05:00|2812.83|2812.83|2812.83|2812.83|2813.14|2813.14|2812.83|2812.83|0
1642673110000|2022-01-20 10:05:10|2812.97|2812.97|2812.97|2812.97|2812.97|2812.97|2812.97|2812.97|0
1642673130000|2022-01-20 10:05:30|2812.93|2812.93|2812.78|2812.78|2812.93|2812.93|2812.78|2812.78|0
1642673140000|2022-01-20 10:05:40|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|0
1642673150000|2022-01-20 10:05:50|2812.61|2812.61|2812.74|2812.74|2812.74|2812.74|2812.61|2812.61|0
1642673160000|2022-01-20 10:06:00|2812.86|2812.86|2812.86|2812.86|2812.86|2812.86|2812.86|2812.86|0
1642673200000|2022-01-20 10:06:40|2813.01|2813.01|2813.01|2813.01|2813.01|2813.01|2813.01|2813.01|0
1642673210000|2022-01-20 10:06:50|2813.15|2813.15|2813.28|2813.28|2813.39|2813.39|2813.15|2813.15|0
1642673220000|2022-01-20 10:07:00|2813.15|2813.15|2813|2813|2813.15|2813.15|2813|2813|0
1642673240000|2022-01-20 10:07:20|2812.87|2812.87|2812.87|2812.87|2812.87|2812.87|2812.87|2812.87|0
1642673260000|2022-01-20 10:07:40|2812.64|2812.64|2812.75|2812.75|2812.75|2812.75|2812.64|2812.64|0
1642673270000|2022-01-20 10:07:50|2812.64|2812.64|2812.64|2812.64|2812.64|2812.64|2812.64|2812.64|0
1642673280000|2022-01-20 10:08:00|2812.87|2812.87|2813.03|2813.03|2813.03|2813.03|2812.87|2812.87|0
1642673300000|2022-01-20 10:08:20|2812.89|2812.89|2812.78|2812.78|2813.03|2813.03|2812.78|2812.78|0
1642673310000|2022-01-20 10:08:30|2812.55|2812.55|2812.31|2812.31|2812.55|2812.55|2812.24|2812.24|0
1642673320000|2022-01-20 10:08:40|2812.38|2812.38|2812.38|2812.38|2812.38|2812.38|2812.38|2812.38|0
1642673330000|2022-01-20 10:08:50|2812.26|2812.26|2812.47|2812.47|2812.47|2812.47|2812.26|2812.26|0
1642673340000|2022-01-20 10:09:00|2812.41|2812.41|2812.41|2812.41|2812.41|2812.41|2812.41|2812.41|0
1642673350000|2022-01-20 10:09:10|2812.54|2812.54|2813.24|2813.24|2813.24|2813.24|2812.54|2812.54|0
1642673360000|2022-01-20 10:09:20|2813.36|2813.36|2813.36|2813.36|2813.36|2813.36|2813.36|2813.36|0
1642673370000|2022-01-20 10:09:30|2813.49|2813.49|2813.61|2813.61|2813.61|2813.61|2813.49|2813.49|0
1642673380000|2022-01-20 10:09:40|2813.72|2813.72|2813.72|2813.72|2813.72|2813.72|2813.72|2813.72|0
1642673390000|2022-01-20 10:09:50|2813.6|2813.6|2813.49|2813.49|2813.6|2813.6|2813.49|2813.49|0
1642673400000|2022-01-20 10:10:00|2813.01|2813.01|2813.31|2813.31|2813.63|2813.63|2813.01|2813.01|0
1642673420000|2022-01-20 10:10:20|2813.58|2813.58|2813.58|2813.58|2813.58|2813.58|2813.58|2813.58|0
1642673440000|2022-01-20 10:10:40|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|0
1642673460000|2022-01-20 10:11:00|2813.77|2813.77|2813.99|2813.99|2813.99|2813.99|2813.77|2813.77|0
1642673470000|2022-01-20 10:11:10|2814.15|2814.15|2814.22|2814.22|2814.29|2814.29|2814.15|2814.15|0
1642673480000|2022-01-20 10:11:20|2814.3|2814.3|2814.3|2814.3|2814.3|2814.3|2814.3|2814.3|0
1642673490000|2022-01-20 10:11:30|2814.43|2814.43|2814.43|2814.43|2814.43|2814.43|2814.43|2814.43|0
1642673500000|2022-01-20 10:11:40|2814.36|2814.36|2814.36|2814.36|2814.36|2814.36|2814.36|2814.36|0
1642673510000|2022-01-20 10:11:50|2814.43|2814.43|2814.43|2814.43|2814.43|2814.43|2814.43|2814.43|0
1642673520000|2022-01-20 10:12:00|2814.32|2814.32|2815.29|2815.29|2815.29|2815.29|2814.32|2814.32|0
1642673530000|2022-01-20 10:12:10|2815.35|2815.35|2815.48|2815.48|2815.48|2815.48|2815.35|2815.35|0
1642673540000|2022-01-20 10:12:20|2815.6|2815.6|2815.66|2815.66|2815.66|2815.66|2815.6|2815.6|0
1642673560000|2022-01-20 10:12:40|2816.14|2816.14|2816.72|2816.72|2816.78|2816.78|2816.14|2816.14|0
1642673570000|2022-01-20 10:12:50|2816.83|2816.83|2817.43|2817.43|2817.43|2817.43|2816.78|2816.78|0
1642673590000|2022-01-20 10:13:10|2817.91|2817.91|2817.59|2817.59|2817.91|2817.91|2817.27|2817.27|0
1642673600000|2022-01-20 10:13:20|2817.8|2817.8|2817.73|2817.73|2817.87|2817.87|2817.73|2817.73|0
1642673610000|2022-01-20 10:13:30|2817.61|2817.61|2817.61|2817.61|2817.61|2817.61|2817.61|2817.61|0
1642673620000|2022-01-20 10:13:40|2817.65|2817.65|2817.49|2817.49|2817.65|2817.65|2817.49|2817.49|0
1642673630000|2022-01-20 10:13:50|2817.35|2817.35|2817.35|2817.35|2817.35|2817.35|2817.35|2817.35|0
1642673640000|2022-01-20 10:14:00|2817.23|2817.23|2817.23|2817.23|2817.23|2817.23|2817.23|2817.23|0
1642673670000|2022-01-20 10:14:30|2817.39|2817.39|2817.39|2817.39|2817.39|2817.39|2817.39|2817.39|0
1642673680000|2022-01-20 10:14:40|2817.32|2817.32|2817.24|2817.24|2817.32|2817.32|2817.24|2817.24|0
1642673700000|2022-01-20 10:15:00|2817.1|2817.1|2817.18|2817.18|2817.18|2817.18|2817.1|2817.1|0
1642673720000|2022-01-20 10:15:20|2817.11|2817.11|2816.71|2816.71|2817.11|2817.11|2816.71|2816.71|0
1642673730000|2022-01-20 10:15:30|2816.39|2816.39|2815.95|2815.95|2816.39|2816.39|2815.95|2815.95|0
1642673740000|2022-01-20 10:15:40|2816.08|2816.08|2816.16|2816.16|2816.31|2816.31|2816.08|2816.08|0
1642673760000|2022-01-20 10:16:00|2816.12|2816.12|2816.24|2816.24|2816.24|2816.24|2816.12|2816.12|0
1642673770000|2022-01-20 10:16:10|2816.35|2816.35|2816.47|2816.47|2816.47|2816.47|2815.99|2815.99|0
1642673780000|2022-01-20 10:16:20|2816.6|2816.6|2816.66|2816.66|2816.66|2816.66|2816.6|2816.6|0
1642673790000|2022-01-20 10:16:30|2816.54|2816.54|2816.84|2816.84|2816.84|2816.84|2816.54|2816.54|0
1642673800000|2022-01-20 10:16:40|2816.77|2816.77|2816.77|2816.77|2816.77|2816.77|2816.77|2816.77|0
1642673830000|2022-01-20 10:17:10|2816.84|2816.84|2816.84|2816.84|2816.84|2816.84|2816.84|2816.84|0
1642673870000|2022-01-20 10:17:50|2816.88|2816.88|2817|2817|2817|2817|2816.88|2816.88|0
1642673890000|2022-01-20 10:18:10|2817.13|2817.13|2817.13|2817.13|2817.13|2817.13|2817.13|2817.13|0
1642673940000|2022-01-20 10:19:00|2817.45|2817.45|2817.68|2817.68|2817.68|2817.68|2817.45|2817.45|0
1642673950000|2022-01-20 10:19:10|2817.84|2817.84|2818.1|2818.1|2818.1|2818.1|2817.84|2817.84|0
1642673960000|2022-01-20 10:19:20|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|0
1642673970000|2022-01-20 10:19:30|2818.37|2818.37|2818.53|2818.53|2818.53|2818.53|2818.21|2818.21|0
1642673980000|2022-01-20 10:19:40|2818.42|2818.42|2818.27|2818.27|2818.42|2818.42|2818.27|2818.27|0
1642673990000|2022-01-20 10:19:50|2818.42|2818.42|2818.61|2818.61|2818.61|2818.61|2818.42|2818.42|0
1642674020000|2022-01-20 10:20:20|2818.47|2818.47|2818.47|2818.47|2818.47|2818.47|2818.47|2818.47|0
1642674030000|2022-01-20 10:20:30|2818.15|2818.15|2818.15|2818.15|2818.15|2818.15|2818.15|2818.15|0
1642674040000|2022-01-20 10:20:40|2818.02|2818.02|2818.17|2818.17|2818.17|2818.17|2818.02|2818.02|0
1642674050000|2022-01-20 10:20:50|2818.01|2818.01|2818.01|2818.01|2818.01|2818.01|2818.01|2818.01|0
1642674060000|2022-01-20 10:21:00|2817.93|2817.93|2817.93|2817.93|2818.25|2818.25|2817.93|2817.93|0
1642674070000|2022-01-20 10:21:10|2817.86|2817.86|2817.79|2817.79|2817.86|2817.86|2817.79|2817.79|0
1642674080000|2022-01-20 10:21:20|2817.86|2817.86|2817.72|2817.72|2817.86|2817.86|2817.72|2817.72|0
1642674090000|2022-01-20 10:21:30|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|0
1642674100000|2022-01-20 10:21:40|2817.68|2817.68|2817.91|2817.91|2817.91|2817.91|2817.68|2817.68|0
1642674110000|2022-01-20 10:21:50|2818.03|2818.03|2817.91|2817.91|2818.03|2818.03|2817.91|2817.91|0
1642674120000|2022-01-20 10:22:00|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|0
1642674140000|2022-01-20 10:22:20|2817.9|2817.9|2817.97|2817.97|2817.97|2817.97|2817.9|2817.9|0
1642674160000|2022-01-20 10:22:40|2817.65|2817.65|2817.72|2817.72|2817.72|2817.72|2817.65|2817.65|0
1642674200000|2022-01-20 10:23:20|2817.6|2817.6|2817.6|2817.6|2817.6|2817.6|2817.6|2817.6|0
1642674210000|2022-01-20 10:23:30|2817.28|2817.28|2817.28|2817.28|2817.28|2817.28|2817.28|2817.28|0
1642674240000|2022-01-20 10:24:00|2817.52|2817.52|2817.67|2817.67|2817.67|2817.67|2817.52|2817.52|0
1642674250000|2022-01-20 10:24:10|2817.82|2817.82|2817.66|2817.66|2817.82|2817.82|2817.66|2817.66|0
1642674260000|2022-01-20 10:24:20|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|0
1642674270000|2022-01-20 10:24:30|2817.66|2817.66|2817.66|2817.66|2817.66|2817.66|2817.66|2817.66|0
1642674280000|2022-01-20 10:24:40|2817.78|2817.78|2817.89|2817.89|2817.89|2817.89|2817.78|2817.78|0
1642674290000|2022-01-20 10:24:50|2817.96|2817.96|2817.96|2817.96|2817.96|2817.96|2817.96|2817.96|0
1642674320000|2022-01-20 10:25:20|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|0
1642674330000|2022-01-20 10:25:30|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|0
1642674340000|2022-01-20 10:25:40|2817.76|2817.76|2817.5|2817.5|2817.76|2817.76|2817.5|2817.5|0
1642674350000|2022-01-20 10:25:50|2817.18|2817.18|2817.18|2817.18|2817.18|2817.18|2817.18|2817.18|0
1642674360000|2022-01-20 10:26:00|2817.14|2817.14|2817.02|2817.02|2817.14|2817.14|2817.02|2817.02|0
1642674370000|2022-01-20 10:26:10|2816.94|2816.94|2816.75|2816.75|2816.94|2816.94|2816.75|2816.75|0
1642674380000|2022-01-20 10:26:20|2816.87|2816.87|2816.87|2816.87|2816.87|2816.87|2816.87|2816.87|0
1642674390000|2022-01-20 10:26:30|2816.83|2816.83|2816.83|2816.83|2816.83|2816.83|2816.83|2816.83|0
1642674430000|2022-01-20 10:27:10|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|0
1642674440000|2022-01-20 10:27:20|2816.88|2816.88|2816.88|2816.88|2816.88|2816.88|2816.88|2816.88|0
1642674450000|2022-01-20 10:27:30|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|0
1642674480000|2022-01-20 10:28:00|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|0
1642674490000|2022-01-20 10:28:10|2816.86|2816.86|2816.86|2816.86|2816.86|2816.86|2816.86|2816.86|0
1642674510000|2022-01-20 10:28:30|2816.47|2816.47|2816.16|2816.16|2816.47|2816.47|2816.16|2816.16|0
1642674520000|2022-01-20 10:28:40|2816.27|2816.27|2815.78|2815.78|2816.38|2816.38|2815.78|2815.78|0
1642674530000|2022-01-20 10:28:50|2815.86|2815.86|2815.86|2815.86|2815.86|2815.86|2815.86|2815.86|0
1642674540000|2022-01-20 10:29:00|2816.08|2816.08|2816.08|2816.08|2816.08|2816.08|2816.08|2816.08|0
1642674550000|2022-01-20 10:29:10|2815.85|2815.85|2815.72|2815.72|2815.85|2815.85|2815.72|2815.72|0
1642674560000|2022-01-20 10:29:20|2815.56|2815.56|2815.92|2815.92|2815.92|2815.92|2815.56|2815.56|0
1642674570000|2022-01-20 10:29:30|2815.99|2815.99|2816.09|2816.09|2816.31|2816.31|2815.99|2815.99|0
1642674590000|2022-01-20 10:29:50|2816.01|2816.01|2815.94|2815.94|2816.01|2816.01|2815.94|2815.94|0
1642674600000|2022-01-20 10:30:00|2816.01|2816.01|2816.01|2816.01|2816.01|2816.01|2816.01|2816.01|0
1642674610000|2022-01-20 10:30:10|2815.94|2815.94|2815.86|2815.86|2815.94|2815.94|2815.86|2815.86|0
1642674630000|2022-01-20 10:30:30|2815.92|2815.92|2815.79|2815.79|2815.97|2815.97|2815.79|2815.79|0
1642674640000|2022-01-20 10:30:40|2815.63|2815.63|2815.52|2815.52|2815.63|2815.63|2815.52|2815.52|0
1642674650000|2022-01-20 10:30:50|2815.63|2815.63|2815.18|2815.18|2815.64|2815.64|2815.18|2815.18|0
1642674680000|2022-01-20 10:31:20|2815.07|2815.07|2814.86|2814.86|2815.07|2815.07|2814.84|2814.84|0
1642674690000|2022-01-20 10:31:30|2814.79|2814.79|2814.42|2814.42|2814.86|2814.86|2814.42|2814.42|0
1642674700000|2022-01-20 10:31:40|2814.49|2814.49|2814.56|2814.56|2814.56|2814.56|2814.49|2814.49|0
1642674710000|2022-01-20 10:31:50|2814.5|2814.5|2814.5|2814.5|2814.5|2814.5|2814.5|2814.5|0
1642674720000|2022-01-20 10:32:00|2814.27|2814.27|2814.5|2814.5|2814.5|2814.5|2814.27|2814.27|0
1642674730000|2022-01-20 10:32:10|2814.27|2814.27|2814.32|2814.32|2814.32|2814.32|2814.2|2814.2|0
1642674740000|2022-01-20 10:32:20|2814.45|2814.45|2814.45|2814.45|2814.45|2814.45|2814.45|2814.45|0
1642674750000|2022-01-20 10:32:30|2814.32|2814.32|2813.96|2813.96|2814.32|2814.32|2813.96|2813.96|0
1642674780000|2022-01-20 10:33:00|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|0
1642674790000|2022-01-20 10:33:10|2813.37|2813.37|2813.3|2813.3|2813.37|2813.37|2813.3|2813.3|0
1642674800000|2022-01-20 10:33:20|2813.24|2813.24|2813.24|2813.24|2813.24|2813.24|2813.24|2813.24|0
1642674810000|2022-01-20 10:33:30|2813.12|2813.12|2813.12|2813.12|2813.12|2813.12|2813.12|2813.12|0
1642674820000|2022-01-20 10:33:40|2812.86|2812.86|2812.73|2812.73|2812.86|2812.86|2812.73|2812.73|0
1642674830000|2022-01-20 10:33:50|2812.57|2812.57|2812.57|2812.57|2812.57|2812.57|2812.57|2812.57|0
1642674840000|2022-01-20 10:34:00|2812.32|2812.32|2812.13|2812.13|2812.32|2812.32|2812.13|2812.13|0
1642674850000|2022-01-20 10:34:10|2811.99|2811.99|2811.93|2811.93|2811.99|2811.99|2811.93|2811.93|0
1642674860000|2022-01-20 10:34:20|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|0
1642674880000|2022-01-20 10:34:40|2811.74|2811.74|2811.68|2811.68|2811.74|2811.74|2811.68|2811.68|0
1642674890000|2022-01-20 10:34:50|2811.56|2811.56|2810.13|2810.13|2811.56|2811.56|2810.13|2810.13|0
1642674900000|2022-01-20 10:35:00|2810.02|2810.02|2808.78|2808.78|2810.02|2810.02|2808.78|2808.78|0
1642674910000|2022-01-20 10:35:10|2808.71|2808.71|2808.78|2808.78|2808.86|2808.86|2808.71|2808.71|0
1642674920000|2022-01-20 10:35:20|2808.7|2808.7|2809.01|2809.01|2809.01|2809.01|2808.59|2808.59|0
1642674930000|2022-01-20 10:35:30|2809.08|2809.08|2809.02|2809.02|2809.08|2809.08|2809.02|2809.02|0
1642674940000|2022-01-20 10:35:40|2808.95|2808.95|2808.95|2808.95|2808.95|2808.95|2808.95|2808.95|0
1642674950000|2022-01-20 10:35:50|2809.06|2809.06|2809.14|2809.14|2809.14|2809.14|2809.06|2809.06|0
1642674960000|2022-01-20 10:36:00|2809.25|2809.25|2809.21|2809.21|2809.25|2809.25|2809.21|2809.21|0
1642674970000|2022-01-20 10:36:10|2809.1|2809.1|2809.1|2809.1|2809.1|2809.1|2809.1|2809.1|0
1642674980000|2022-01-20 10:36:20|2809.24|2809.24|2809.24|2809.24|2809.24|2809.24|2809.24|2809.24|0
1642674990000|2022-01-20 10:36:30|2809.11|2809.11|2809.3|2809.3|2809.3|2809.3|2809.11|2809.11|0
1642675000000|2022-01-20 10:36:40|2809.77|2809.77|2810.07|2810.07|2810.07|2810.07|2809.3|2809.3|0
1642675010000|2022-01-20 10:36:50|2810.23|2810.23|2810.39|2810.39|2810.39|2810.39|2810.23|2810.23|0
1642675020000|2022-01-20 10:37:00|2810.55|2810.55|2810.55|2810.55|2810.55|2810.55|2810.55|2810.55|0
1642675040000|2022-01-20 10:37:20|2810.23|2810.23|2810.23|2810.23|2810.23|2810.23|2810.23|2810.23|0
1642675050000|2022-01-20 10:37:30|2810.1|2810.1|2809.92|2809.92|2810.1|2810.1|2809.92|2809.92|0
1642675100000|2022-01-20 10:38:20|2809.78|2809.78|2809.78|2809.78|2809.78|2809.78|2809.78|2809.78|0
1642675140000|2022-01-20 10:39:00|2809.64|2809.64|2809.64|2809.64|2809.64|2809.64|2809.64|2809.64|0
1642675150000|2022-01-20 10:39:10|2809.7|2809.7|2809.77|2809.77|2809.77|2809.77|2809.7|2809.7|0
1642675160000|2022-01-20 10:39:20|2809.64|2809.64|2809.77|2809.77|2809.77|2809.77|2809.64|2809.64|0
1642675170000|2022-01-20 10:39:30|2809.92|2809.92|2809.96|2809.96|2810.04|2810.04|2809.92|2809.92|0
1642675180000|2022-01-20 10:39:40|2809.85|2809.85|2809.85|2809.85|2809.85|2809.85|2809.85|2809.85|0
1642675200000|2022-01-20 10:40:00|2809.89|2809.89|2809.84|2809.84|2809.89|2809.89|2809.77|2809.77|0
1642675210000|2022-01-20 10:40:10|2809.72|2809.72|2809.52|2809.52|2809.72|2809.72|2809.52|2809.52|0
1642675220000|2022-01-20 10:40:20|2809.21|2809.21|2808.98|2808.98|2809.21|2809.21|2808.98|2808.98|0
1642675230000|2022-01-20 10:40:30|2808.94|2808.94|2809.26|2809.26|2809.26|2809.26|2808.94|2808.94|0
1642675260000|2022-01-20 10:41:00|2808.98|2808.98|2808.91|2808.91|2808.98|2808.98|2808.91|2808.91|0
1642675270000|2022-01-20 10:41:10|2809.02|2809.02|2809.02|2809.02|2809.02|2809.02|2809.02|2809.02|0
1642675320000|2022-01-20 10:42:00|2808.9|2808.9|2808.78|2808.78|2808.9|2808.9|2808.78|2808.78|0
1642675330000|2022-01-20 10:42:10|2808.9|2808.9|2809.18|2809.18|2809.18|2809.18|2808.9|2808.9|0
1642675340000|2022-01-20 10:42:20|2809.25|2809.25|2809.13|2809.13|2809.25|2809.25|2809.13|2809.13|0
1642675350000|2022-01-20 10:42:30|2808.97|2808.97|2808.73|2808.73|2808.97|2808.97|2808.73|2808.73|0
1642675360000|2022-01-20 10:42:40|2808.61|2808.61|2809.17|2809.17|2809.17|2809.17|2808.48|2808.48|0
1642675370000|2022-01-20 10:42:50|2809.33|2809.33|2809.45|2809.45|2809.45|2809.45|2809.33|2809.33|0
1642675380000|2022-01-20 10:43:00|2809.33|2809.33|2809.33|2809.33|2809.33|2809.33|2809.33|2809.33|0
1642675400000|2022-01-20 10:43:20|2809.4|2809.4|2809.4|2809.4|2809.4|2809.4|2809.4|2809.4|0
1642675410000|2022-01-20 10:43:30|2809.48|2809.48|2809.1|2809.1|2809.48|2809.48|2809.1|2809.1|0
1642675420000|2022-01-20 10:43:40|2809.04|2809.04|2809.04|2809.04|2809.27|2809.27|2808.99|2808.99|0
1642675430000|2022-01-20 10:43:50|2808.92|2808.92|2808.79|2808.79|2808.92|2808.92|2808.68|2808.68|0
1642675440000|2022-01-20 10:44:00|2808.72|2808.72|2808.65|2808.65|2808.72|2808.72|2808.65|2808.65|0
1642675450000|2022-01-20 10:44:10|2808.8|2808.8|2808.83|2808.83|2808.95|2808.95|2808.8|2808.8|0
1642675460000|2022-01-20 10:44:20|2808.51|2808.51|2808.51|2808.51|2808.51|2808.51|2808.51|2808.51|0
1642675480000|2022-01-20 10:44:40|2808.38|2808.38|2808.12|2808.12|2808.38|2808.38|2808.12|2808.12|0
1642675500000|2022-01-20 10:45:00|2808.05|2808.05|2807.76|2807.76|2808.05|2808.05|2807.76|2807.76|0
1642675510000|2022-01-20 10:45:10|2807.68|2807.68|2807.53|2807.53|2807.68|2807.68|2807.53|2807.53|0
1642675520000|2022-01-20 10:45:20|2807.42|2807.42|2807.3|2807.3|2807.42|2807.42|2807.3|2807.3|0
1642675530000|2022-01-20 10:45:30|2807.17|2807.17|2807.1|2807.1|2807.17|2807.17|2807.1|2807.1|0
1642675540000|2022-01-20 10:45:40|2806.93|2806.93|2806.93|2806.93|2806.93|2806.93|2806.93|2806.93|0
1642675550000|2022-01-20 10:45:50|2806.8|2806.8|2806.8|2806.8|2806.8|2806.8|2806.8|2806.8|0
1642675560000|2022-01-20 10:46:00|2806.64|2806.64|2806.51|2806.51|2806.64|2806.64|2806.51|2806.51|0
1642675570000|2022-01-20 10:46:10|2806.4|2806.4|2806.27|2806.27|2806.4|2806.4|2806.27|2806.27|0
1642675580000|2022-01-20 10:46:20|2806.23|2806.23|2806.09|2806.09|2806.23|2806.23|2806.09|2806.09|0
1642675590000|2022-01-20 10:46:30|2806.01|2806.01|2806.24|2806.24|2806.24|2806.24|2806.01|2806.01|0
1642675610000|2022-01-20 10:46:50|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|0
1642675620000|2022-01-20 10:47:00|2805.91|2805.91|2806.13|2806.13|2806.13|2806.13|2805.8|2805.8|0
1642675630000|2022-01-20 10:47:10|2805.92|2805.92|2806.03|2806.03|2806.03|2806.03|2805.92|2805.92|0
1642675640000|2022-01-20 10:47:20|2805.92|2805.92|2805.92|2805.92|2805.92|2805.92|2805.92|2805.92|0
1642675650000|2022-01-20 10:47:30|2806.03|2806.03|2806.14|2806.14|2806.14|2806.14|2806.03|2806.03|0
1642675660000|2022-01-20 10:47:40|2806.08|2806.08|2806.13|2806.13|2806.13|2806.13|2806.02|2806.02|0
1642675670000|2022-01-20 10:47:50|2806.02|2806.02|2806.23|2806.23|2806.23|2806.23|2805.95|2805.95|0
1642675680000|2022-01-20 10:48:00|2806.39|2806.39|2806.87|2806.87|2806.87|2806.87|2806.39|2806.39|0
1642675690000|2022-01-20 10:48:10|2806.83|2806.83|2806.83|2806.83|2806.83|2806.83|2806.83|2806.83|0
1642675700000|2022-01-20 10:48:20|2806.94|2806.94|2806.94|2806.94|2806.94|2806.94|2806.94|2806.94|0
1642675710000|2022-01-20 10:48:30|2806.83|2806.83|2807.08|2807.08|2807.08|2807.08|2806.83|2806.83|0
1642675720000|2022-01-20 10:48:40|2807.21|2807.21|2806.98|2806.98|2807.21|2807.21|2806.87|2806.87|0
1642675730000|2022-01-20 10:48:50|2807.09|2807.09|2807.2|2807.2|2807.2|2807.2|2807.09|2807.09|0
1642675740000|2022-01-20 10:49:00|2807.34|2807.34|2807.45|2807.45|2807.45|2807.45|2807.34|2807.34|0
1642675750000|2022-01-20 10:49:10|2807.34|2807.34|2807.34|2807.34|2807.34|2807.34|2807.34|2807.34|0
1642675760000|2022-01-20 10:49:20|2807.3|2807.3|2807.38|2807.38|2807.38|2807.38|2807.3|2807.3|0
1642675770000|2022-01-20 10:49:30|2807.12|2807.12|2806.99|2806.99|2807.12|2807.12|2806.99|2806.99|0
1642675800000|2022-01-20 10:50:00|2807.31|2807.31|2807.15|2807.15|2807.31|2807.31|2807.15|2807.15|0
1642675810000|2022-01-20 10:50:10|2807.47|2807.47|2807.15|2807.15|2807.47|2807.47|2807.15|2807.15|0
1642675830000|2022-01-20 10:50:30|2807.23|2807.23|2807.16|2807.16|2807.39|2807.39|2807.16|2807.16|0
1642675840000|2022-01-20 10:50:40|2807.31|2807.31|2807.24|2807.24|2807.31|2807.31|2807.24|2807.24|0
1642675860000|2022-01-20 10:51:00|2807.08|2807.08|2807.08|2807.08|2807.08|2807.08|2807.08|2807.08|0
1642675900000|2022-01-20 10:51:40|2807.02|2807.02|2807.02|2807.02|2807.02|2807.02|2807.02|2807.02|0
1642675920000|2022-01-20 10:52:00|2806.98|2806.98|2806.98|2806.98|2806.98|2806.98|2806.98|2806.98|0
1642675940000|2022-01-20 10:52:20|2807.04|2807.04|2806.88|2806.88|2807.2|2807.2|2806.88|2806.88|0
1642675950000|2022-01-20 10:52:30|2807.04|2807.04|2806.64|2806.64|2807.04|2807.04|2806.64|2806.64|0
1642675960000|2022-01-20 10:52:40|2806.8|2806.8|2806.8|2806.8|2806.8|2806.8|2806.8|2806.8|0
1642675970000|2022-01-20 10:52:50|2806.96|2806.96|2807.24|2807.24|2807.24|2807.24|2806.96|2806.96|0
1642675980000|2022-01-20 10:53:00|2807.18|2807.18|2807.31|2807.31|2807.31|2807.31|2807.18|2807.18|0
1642675990000|2022-01-20 10:53:10|2807.38|2807.38|2807.23|2807.23|2807.38|2807.38|2807.23|2807.23|0
1642676000000|2022-01-20 10:53:20|2807.38|2807.38|2807.38|2807.38|2807.38|2807.38|2807.38|2807.38|0
1642676050000|2022-01-20 10:54:10|2807.5|2807.5|2807.5|2807.5|2807.5|2807.5|2807.5|2807.5|0
1642676070000|2022-01-20 10:54:30|2807.81|2807.81|2808.49|2808.49|2808.49|2808.49|2807.81|2807.81|0
1642676090000|2022-01-20 10:54:50|2808.56|2808.56|2808.56|2808.56|2808.56|2808.56|2808.56|2808.56|0
1642676100000|2022-01-20 10:55:00|2808.68|2808.68|2808.98|2808.98|2808.98|2808.98|2808.68|2808.68|0
1642676110000|2022-01-20 10:55:10|2808.94|2808.94|2808.94|2808.94|2808.94|2808.94|2808.94|2808.94|0
1642676120000|2022-01-20 10:55:20|2808.87|2808.87|2808.74|2808.74|2808.87|2808.87|2808.74|2808.74|0
1642676130000|2022-01-20 10:55:30|2808.67|2808.67|2808.91|2808.91|2809.35|2809.35|2808.56|2808.56|0
1642676140000|2022-01-20 10:55:40|2808.78|2808.78|2808.78|2808.78|2808.78|2808.78|2808.78|2808.78|0
1642676160000|2022-01-20 10:56:00|2808.3|2808.3|2808.3|2808.3|2808.3|2808.3|2808.3|2808.3|0
1642676170000|2022-01-20 10:56:10|2808.62|2808.62|2808.39|2808.39|2808.62|2808.62|2808.39|2808.39|0
1642676180000|2022-01-20 10:56:20|2808.28|2808.28|2808.28|2808.28|2808.28|2808.28|2808.28|2808.28|0
1642676200000|2022-01-20 10:56:40|2808.14|2808.14|2808.14|2808.14|2808.14|2808.14|2808.14|2808.14|0
1642676210000|2022-01-20 10:56:50|2808.06|2808.06|2808.18|2808.18|2808.18|2808.18|2808.06|2808.06|0
1642676220000|2022-01-20 10:57:00|2808.02|2808.02|2808.02|2808.02|2808.09|2808.09|2808.02|2808.02|0
1642676250000|2022-01-20 10:57:30|2808.15|2808.15|2808.15|2808.15|2808.15|2808.15|2808.15|2808.15|0
1642676260000|2022-01-20 10:57:40|2808.23|2808.23|2808.07|2808.07|2808.23|2808.23|2808.07|2808.07|0
1642676270000|2022-01-20 10:57:50|2807.99|2807.99|2807.99|2807.99|2807.99|2807.99|2807.99|2807.99|0
1642676280000|2022-01-20 10:58:00|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|0
1642676290000|2022-01-20 10:58:10|2808.24|2808.24|2807.83|2807.83|2808.24|2808.24|2807.83|2807.83|0
1642676300000|2022-01-20 10:58:20|2807.67|2807.67|2807.67|2807.67|2807.67|2807.67|2807.67|2807.67|0
1642676320000|2022-01-20 10:58:40|2807.52|2807.52|2807.52|2807.52|2807.52|2807.52|2807.52|2807.52|0
1642676340000|2022-01-20 10:59:00|2807.74|2807.74|2807.71|2807.71|2807.85|2807.85|2807.71|2807.71|0
1642676350000|2022-01-20 10:59:10|2807.64|2807.64|2807.5|2807.5|2807.64|2807.64|2807.5|2807.5|0
1642676390000|2022-01-20 10:59:50|2807.55|2807.55|2807.85|2807.85|2807.85|2807.85|2807.55|2807.55|0
1642676400000|2022-01-20 11:00:00|2807.9|2807.9|2807.9|2807.9|2807.9|2807.9|2807.9|2807.9|0
1642676410000|2022-01-20 11:00:10|2807.98|2807.98|2808.13|2808.13|2808.13|2808.13|2807.98|2807.98|0
1642676420000|2022-01-20 11:00:20|2808.29|2808.29|2808.33|2808.33|2808.33|2808.33|2808.22|2808.22|0
1642676430000|2022-01-20 11:00:30|2808.55|2808.55|2808.75|2808.75|2808.75|2808.75|2808.55|2808.55|0
1642676440000|2022-01-20 11:00:40|2808.81|2808.81|2808.81|2808.81|2808.81|2808.81|2808.81|2808.81|0
1642676450000|2022-01-20 11:00:50|2808.69|2808.69|2808.85|2808.85|2808.85|2808.85|2808.69|2808.69|0
1642676460000|2022-01-20 11:01:00|2808.63|2808.63|2808.75|2808.75|2808.79|2808.79|2808.63|2808.63|0
1642676470000|2022-01-20 11:01:10|2808.91|2808.91|2808.75|2808.75|2808.91|2808.91|2808.75|2808.75|0
1642676480000|2022-01-20 11:01:20|2808.59|2808.59|2808.37|2808.37|2808.67|2808.67|2808.37|2808.37|0
1642676490000|2022-01-20 11:01:30|2808.49|2808.49|2808.41|2808.41|2808.57|2808.57|2808.41|2808.41|0
1642676500000|2022-01-20 11:01:40|2808.48|2808.48|2808.41|2808.41|2808.48|2808.48|2808.41|2808.41|0
1642676510000|2022-01-20 11:01:50|2808.29|2808.29|2808.29|2808.29|2808.29|2808.29|2808.29|2808.29|0
1642676530000|2022-01-20 11:02:10|2808.55|2808.55|2808.55|2808.55|2808.55|2808.55|2808.55|2808.55|0
1642676540000|2022-01-20 11:02:20|2808.71|2808.71|2809.13|2809.13|2809.13|2809.13|2808.71|2808.71|0
1642676550000|2022-01-20 11:02:30|2809.06|2809.06|2809.12|2809.12|2809.12|2809.12|2809.06|2809.06|0
1642676560000|2022-01-20 11:02:40|2809.25|2809.25|2809.4|2809.4|2809.4|2809.4|2809.25|2809.25|0
1642676570000|2022-01-20 11:02:50|2809.29|2809.29|2809.33|2809.33|2809.33|2809.33|2809.29|2809.29|0
1642676580000|2022-01-20 11:03:00|2809.48|2809.48|2809.54|2809.54|2809.54|2809.54|2809.48|2809.48|0
1642676590000|2022-01-20 11:03:10|2809.94|2809.94|2809.94|2809.94|2809.94|2809.94|2809.94|2809.94|0
1642676600000|2022-01-20 11:03:20|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|0
1642676610000|2022-01-20 11:03:30|2809.7|2809.7|2810.01|2810.01|2810.01|2810.01|2809.7|2809.7|0
1642676620000|2022-01-20 11:03:40|2810.17|2810.17|2810.17|2810.17|2810.17|2810.17|2810.13|2810.13|0
1642676630000|2022-01-20 11:03:50|2810.29|2810.29|2810.29|2810.29|2810.29|2810.29|2810.29|2810.29|0
1642676640000|2022-01-20 11:04:00|2810.33|2810.33|2810.6|2810.6|2810.6|2810.6|2810.33|2810.33|0
1642676650000|2022-01-20 11:04:10|2810.46|2810.46|2811.04|2811.04|2811.04|2811.04|2810.46|2810.46|0
1642676660000|2022-01-20 11:04:20|2811.2|2811.2|2811.38|2811.38|2811.38|2811.38|2811.04|2811.04|0
1642676670000|2022-01-20 11:04:30|2811.22|2811.22|2811.3|2811.3|2811.3|2811.3|2810.99|2810.99|0
1642676680000|2022-01-20 11:04:40|2811.34|2811.34|2811.63|2811.63|2811.63|2811.63|2811.27|2811.27|0
1642676690000|2022-01-20 11:04:50|2811.51|2811.51|2811.51|2811.51|2811.51|2811.51|2811.51|2811.51|0
1642676700000|2022-01-20 11:05:00|2811.43|2811.43|2811.43|2811.43|2811.43|2811.43|2811.43|2811.43|0
1642676710000|2022-01-20 11:05:10|2811.39|2811.39|2811.39|2811.39|2811.39|2811.39|2811.39|2811.39|0
1642676720000|2022-01-20 11:05:20|2811.43|2811.43|2811|2811|2811.43|2811.43|2811|2811|0
1642676730000|2022-01-20 11:05:30|2810.93|2810.93|2810.93|2810.93|2810.93|2810.93|2810.93|2810.93|0
1642676740000|2022-01-20 11:05:40|2810.82|2810.82|2810.78|2810.78|2810.82|2810.82|2810.78|2810.78|0
1642676750000|2022-01-20 11:05:50|2810.74|2810.74|2811.1|2811.1|2811.1|2811.1|2810.74|2810.74|0
1642676760000|2022-01-20 11:06:00|2811.03|2811.03|2812.04|2812.04|2812.12|2812.12|2811.03|2811.03|0
1642676770000|2022-01-20 11:06:10|2811.9|2811.9|2812.23|2812.23|2812.38|2812.38|2811.9|2811.9|0
1642676780000|2022-01-20 11:06:20|2812.31|2812.31|2812.58|2812.58|2812.58|2812.58|2812.31|2812.31|0
1642676790000|2022-01-20 11:06:30|2812.43|2812.43|2812.43|2812.43|2812.43|2812.43|2812.43|2812.43|0
1642676800000|2022-01-20 11:06:40|2812.28|2812.28|2812.12|2812.12|2812.28|2812.28|2812.12|2812.12|0
1642676810000|2022-01-20 11:06:50|2812.04|2812.04|2811.77|2811.77|2812.04|2812.04|2811.77|2811.77|0
1642676820000|2022-01-20 11:07:00|2811.69|2811.69|2811.69|2811.69|2811.69|2811.69|2811.69|2811.69|0
1642676830000|2022-01-20 11:07:10|2811.73|2811.73|2811.81|2811.81|2811.85|2811.85|2811.7|2811.7|0
1642676840000|2022-01-20 11:07:20|2811.73|2811.73|2811.73|2811.73|2811.73|2811.73|2811.73|2811.73|0
1642676850000|2022-01-20 11:07:30|2812.05|2812.05|2812.05|2812.05|2812.05|2812.05|2812.05|2812.05|0
1642676860000|2022-01-20 11:07:40|2812.34|2812.34|2812.27|2812.27|2812.34|2812.34|2812.27|2812.27|0
1642676870000|2022-01-20 11:07:50|2812.34|2812.34|2812.3|2812.3|2812.34|2812.34|2812.3|2812.3|0
1642676880000|2022-01-20 11:08:00|2812.26|2812.26|2812.41|2812.41|2812.41|2812.41|2812.26|2812.26|0
1642676900000|2022-01-20 11:08:20|2811.93|2811.93|2811.93|2811.93|2811.93|2811.93|2811.93|2811.93|0
1642676910000|2022-01-20 11:08:30|2811.87|2811.87|2811.87|2811.87|2811.87|2811.87|2811.87|2811.87|0
1642676920000|2022-01-20 11:08:40|2812.03|2812.03|2812.89|2812.89|2813|2813|2812.03|2812.03|0
1642676930000|2022-01-20 11:08:50|2812.85|2812.85|2812.85|2812.85|2812.85|2812.85|2812.85|2812.85|0
1642676940000|2022-01-20 11:09:00|2812.99|2812.99|2813.15|2813.15|2813.15|2813.15|2812.99|2812.99|0
1642676950000|2022-01-20 11:09:10|2813.38|2813.38|2813.21|2813.21|2813.68|2813.68|2813.21|2813.21|0
1642676960000|2022-01-20 11:09:20|2813.37|2813.37|2813.94|2813.94|2813.94|2813.94|2813.37|2813.37|0
1642676980000|2022-01-20 11:09:40|2813.87|2813.87|2813.87|2813.87|2813.87|2813.87|2813.87|2813.87|0
1642677000000|2022-01-20 11:10:00|2813.93|2813.93|2814.06|2814.06|2814.06|2814.06|2813.93|2813.93|0
1642677020000|2022-01-20 11:10:20|2814.13|2814.13|2814.29|2814.29|2814.29|2814.29|2814.13|2814.13|0
1642677030000|2022-01-20 11:10:30|2814.45|2814.45|2814.13|2814.13|2814.45|2814.45|2814.13|2814.13|0
1642677050000|2022-01-20 11:10:50|2814.17|2814.17|2814.13|2814.13|2814.17|2814.17|2814.13|2814.13|0
1642677060000|2022-01-20 11:11:00|2814.06|2814.06|2813.88|2813.88|2814.06|2814.06|2813.81|2813.81|0
1642677070000|2022-01-20 11:11:10|2814.01|2814.01|2814.01|2814.01|2814.01|2814.01|2814.01|2814.01|0
1642677080000|2022-01-20 11:11:20|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|0
1642677090000|2022-01-20 11:11:30|2814|2814|2814|2814|2814|2814|2814|2814|0
1642677100000|2022-01-20 11:11:40|2814.13|2814.13|2814.13|2814.13|2814.13|2814.13|2814.13|2814.13|0
1642677110000|2022-01-20 11:11:50|2814.01|2814.01|2814.01|2814.01|2814.01|2814.01|2814.01|2814.01|0
1642677140000|2022-01-20 11:12:20|2814.05|2814.05|2814.04|2814.04|2814.27|2814.27|2814.04|2814.04|0
1642677170000|2022-01-20 11:12:50|2813.93|2813.93|2813.93|2813.93|2813.93|2813.93|2813.93|2813.93|0
1642677180000|2022-01-20 11:13:00|2813.89|2813.89|2814.04|2814.04|2814.08|2814.08|2813.89|2813.89|0
1642677190000|2022-01-20 11:13:10|2814.12|2814.12|2814.12|2814.12|2814.12|2814.12|2814.12|2814.12|0
1642677200000|2022-01-20 11:13:20|2813.96|2813.96|2814.03|2814.03|2814.03|2814.03|2813.96|2813.96|0
1642677210000|2022-01-20 11:13:30|2813.92|2813.92|2813.92|2813.92|2813.92|2813.92|2813.92|2813.92|0
1642677220000|2022-01-20 11:13:40|2814.03|2814.03|2814.07|2814.07|2814.07|2814.07|2814.03|2814.03|0
1642677240000|2022-01-20 11:14:00|2814|2814|2814|2814|2814|2814|2814|2814|0
1642677250000|2022-01-20 11:14:10|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|0
1642677260000|2022-01-20 11:14:20|2813.94|2813.94|2813.71|2813.71|2813.94|2813.94|2813.71|2813.71|0
1642677280000|2022-01-20 11:14:40|2813.65|2813.65|2813.65|2813.65|2813.65|2813.65|2813.65|2813.65|0
1642677290000|2022-01-20 11:14:50|2813.77|2813.77|2813.84|2813.84|2813.84|2813.84|2813.77|2813.77|0
1642677300000|2022-01-20 11:15:00|2814|2814|2813.83|2813.83|2814|2814|2813.69|2813.69|0
1642677310000|2022-01-20 11:15:10|2813.95|2813.95|2813.84|2813.84|2814.07|2814.07|2813.84|2813.84|0
1642677320000|2022-01-20 11:15:20|2813.95|2813.95|2814.07|2814.07|2814.07|2814.07|2813.95|2813.95|0
1642677330000|2022-01-20 11:15:30|2814.03|2814.03|2814.34|2814.34|2814.34|2814.34|2814.03|2814.03|0
1642677340000|2022-01-20 11:15:40|2814.27|2814.27|2814.04|2814.04|2814.27|2814.27|2814.04|2814.04|0
1642677350000|2022-01-20 11:15:50|2814.11|2814.11|2814.24|2814.24|2814.24|2814.24|2814.11|2814.11|0
1642677360000|2022-01-20 11:16:00|2814.48|2814.48|2814.62|2814.62|2814.68|2814.68|2814.48|2814.48|0
1642677370000|2022-01-20 11:16:10|2814.75|2814.75|2814.75|2814.75|2814.75|2814.75|2814.75|2814.75|0
1642677380000|2022-01-20 11:16:20|2814.91|2814.91|2815.2|2815.2|2815.2|2815.2|2814.91|2814.91|0
1642677390000|2022-01-20 11:16:30|2815.52|2815.52|2815.52|2815.52|2815.52|2815.52|2815.52|2815.52|0
1642677400000|2022-01-20 11:16:40|2815.3|2815.3|2815.54|2815.54|2815.54|2815.54|2815.3|2815.3|0
1642677410000|2022-01-20 11:16:50|2815.62|2815.62|2815.59|2815.59|2815.62|2815.62|2815.55|2815.55|0
1642677420000|2022-01-20 11:17:00|2815.7|2815.7|2815.7|2815.7|2815.7|2815.7|2815.7|2815.7|0
1642677440000|2022-01-20 11:17:20|2816.08|2816.08|2816.33|2816.33|2816.49|2816.49|2816.01|2816.01|0
1642677450000|2022-01-20 11:17:30|2816.4|2816.4|2816.24|2816.24|2816.4|2816.4|2816.24|2816.24|0
1642677460000|2022-01-20 11:17:40|2816.35|2816.35|2816.47|2816.47|2816.51|2816.51|2816.35|2816.35|0
1642677470000|2022-01-20 11:17:50|2816.59|2816.59|2816.89|2816.89|2816.89|2816.89|2816.59|2816.59|0
1642677480000|2022-01-20 11:18:00|2816.82|2816.82|2816.82|2816.82|2816.82|2816.82|2816.82|2816.82|0
1642677500000|2022-01-20 11:18:20|2816.75|2816.75|2816.75|2816.75|2816.75|2816.75|2816.75|2816.75|0
1642677510000|2022-01-20 11:18:30|2816.68|2816.68|2816.68|2816.68|2816.68|2816.68|2816.68|2816.68|0
1642677520000|2022-01-20 11:18:40|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|0
1642677530000|2022-01-20 11:18:50|2816.51|2816.51|2816.51|2816.51|2816.51|2816.51|2816.51|2816.51|0
1642677540000|2022-01-20 11:19:00|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|0
1642677550000|2022-01-20 11:19:10|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|0
1642677560000|2022-01-20 11:19:20|2816.69|2816.69|2816.92|2816.92|2816.96|2816.96|2816.69|2816.69|0
1642677570000|2022-01-20 11:19:30|2817.13|2817.13|2817.33|2817.33|2817.33|2817.33|2817.13|2817.13|0
1642677580000|2022-01-20 11:19:40|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|0
1642677590000|2022-01-20 11:19:50|2817.15|2817.15|2817.15|2817.15|2817.15|2817.15|2817.15|2817.15|0
1642677600000|2022-01-20 11:20:00|2816.99|2816.99|2816.85|2816.85|2816.99|2816.99|2816.85|2816.85|0
1642677620000|2022-01-20 11:20:20|2816.61|2816.61|2816.48|2816.48|2816.61|2816.61|2816.48|2816.48|0
1642677630000|2022-01-20 11:20:30|2816.56|2816.56|2816.56|2816.56|2816.56|2816.56|2816.56|2816.56|0
1642677660000|2022-01-20 11:21:00|2816.79|2816.79|2816.72|2816.72|2816.79|2816.79|2816.72|2816.72|0
1642677680000|2022-01-20 11:21:20|2816.76|2816.76|2816.72|2816.72|2816.83|2816.83|2816.72|2816.72|0
1642677690000|2022-01-20 11:21:30|2816.68|2816.68|2816.49|2816.49|2816.68|2816.68|2816.49|2816.49|0
1642677710000|2022-01-20 11:21:50|2816.38|2816.38|2816.38|2816.38|2816.38|2816.38|2816.38|2816.38|0
1642677720000|2022-01-20 11:22:00|2816.52|2816.52|2816.52|2816.52|2816.52|2816.52|2816.52|2816.52|0
1642677730000|2022-01-20 11:22:10|2816.68|2816.68|2816.64|2816.64|2816.8|2816.8|2816.64|2816.64|0
1642677760000|2022-01-20 11:22:40|2816.81|2816.81|2816.84|2816.84|2816.84|2816.84|2816.81|2816.81|0
1642677780000|2022-01-20 11:23:00|2816.87|2816.87|2816.87|2816.87|2816.87|2816.87|2816.87|2816.87|0
1642677790000|2022-01-20 11:23:10|2816.94|2816.94|2816.9|2816.9|2817.06|2817.06|2816.9|2816.9|0
1642677800000|2022-01-20 11:23:20|2816.97|2816.97|2817.12|2817.12|2817.12|2817.12|2816.97|2816.97|0
1642677810000|2022-01-20 11:23:30|2817.05|2817.05|2817.05|2817.05|2817.05|2817.05|2817.05|2817.05|0
1642677820000|2022-01-20 11:23:40|2817.12|2817.12|2817.37|2817.37|2817.37|2817.37|2817.12|2817.12|0
1642677830000|2022-01-20 11:23:50|2817.3|2817.3|2817.53|2817.53|2817.53|2817.53|2817.3|2817.3|0
1642677840000|2022-01-20 11:24:00|2817.74|2817.74|2817.34|2817.34|2817.74|2817.74|2817.34|2817.34|0
1642677850000|2022-01-20 11:24:10|2817.48|2817.48|2817.44|2817.44|2817.48|2817.48|2817.44|2817.44|0
1642677860000|2022-01-20 11:24:20|2817.28|2817.28|2817.44|2817.44|2817.44|2817.44|2817.28|2817.28|0
1642677870000|2022-01-20 11:24:30|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|0
1642677910000|2022-01-20 11:25:10|2817.69|2817.69|2817.69|2817.69|2817.69|2817.69|2817.69|2817.69|0
1642677920000|2022-01-20 11:25:20|2817.81|2817.81|2817.97|2817.97|2817.97|2817.97|2817.81|2817.81|0
1642677930000|2022-01-20 11:25:30|2817.85|2817.85|2817.85|2817.85|2817.85|2817.85|2817.85|2817.85|0
1642677940000|2022-01-20 11:25:40|2817.98|2817.98|2817.74|2817.74|2817.98|2817.98|2817.74|2817.74|0
1642677950000|2022-01-20 11:25:50|2817.7|2817.7|2816.97|2816.97|2817.7|2817.7|2816.97|2816.97|0
1642677960000|2022-01-20 11:26:00|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|0
1642677970000|2022-01-20 11:26:10|2816.88|2816.88|2817.23|2817.23|2817.23|2817.23|2816.88|2816.88|0
1642677980000|2022-01-20 11:26:20|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|0
1642677990000|2022-01-20 11:26:30|2816.96|2816.96|2816.96|2816.96|2816.96|2816.96|2816.96|2816.96|0
1642678000000|2022-01-20 11:26:40|2816.88|2816.88|2816.81|2816.81|2816.88|2816.88|2816.81|2816.81|0
1642678010000|2022-01-20 11:26:50|2816.74|2816.74|2816.81|2816.81|2816.81|2816.81|2816.66|2816.66|0
1642678020000|2022-01-20 11:27:00|2816.89|2816.89|2816.67|2816.67|2816.89|2816.89|2816.67|2816.67|0
1642678030000|2022-01-20 11:27:10|2816.75|2816.75|2816.7|2816.7|2816.83|2816.83|2816.7|2816.7|0
1642678040000|2022-01-20 11:27:20|2816.74|2816.74|2816.74|2816.74|2816.74|2816.74|2816.74|2816.74|0
1642678050000|2022-01-20 11:27:30|2816.86|2816.86|2816.45|2816.45|2816.86|2816.86|2816.45|2816.45|0
1642678060000|2022-01-20 11:27:40|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|0
1642678070000|2022-01-20 11:27:50|2816.22|2816.22|2816.22|2816.22|2816.22|2816.22|2816.22|2816.22|0
1642678080000|2022-01-20 11:28:00|2816.54|2816.54|2816.54|2816.54|2816.54|2816.54|2816.54|2816.54|0
1642678090000|2022-01-20 11:28:10|2816.07|2816.07|2816.07|2816.07|2816.07|2816.07|2816.07|2816.07|0
1642678110000|2022-01-20 11:28:30|2816.1|2816.1|2815.95|2815.95|2816.1|2816.1|2815.95|2815.95|0
1642678120000|2022-01-20 11:28:40|2815.81|2815.81|2815.81|2815.81|2815.81|2815.81|2815.81|2815.81|0
1642678130000|2022-01-20 11:28:50|2815.88|2815.88|2815.76|2815.76|2815.88|2815.88|2815.76|2815.76|0
1642678150000|2022-01-20 11:29:10|2816.01|2816.01|2816.01|2816.01|2816.01|2816.01|2816.01|2816.01|0
1642678160000|2022-01-20 11:29:20|2816.12|2816.12|2816.38|2816.38|2816.38|2816.38|2816.12|2816.12|0
1642678170000|2022-01-20 11:29:30|2816.86|2816.86|2817.06|2817.06|2817.06|2817.06|2816.86|2816.86|0
1642678180000|2022-01-20 11:29:40|2816.93|2816.93|2816.93|2816.93|2816.93|2816.93|2816.93|2816.93|0
1642678210000|2022-01-20 11:30:10|2817.05|2817.05|2817.12|2817.12|2817.12|2817.12|2817.05|2817.05|0
1642678220000|2022-01-20 11:30:20|2816.98|2816.98|2817.05|2817.05|2817.21|2817.21|2816.98|2816.98|0
1642678250000|2022-01-20 11:30:50|2816.92|2816.92|2816.67|2816.67|2816.92|2816.92|2816.67|2816.67|0
1642678260000|2022-01-20 11:31:00|2816.8|2816.8|2816.8|2816.8|2816.8|2816.8|2816.8|2816.8|0
1642678280000|2022-01-20 11:31:20|2816.73|2816.73|2816.73|2816.73|2816.73|2816.73|2816.73|2816.73|0
1642678310000|2022-01-20 11:31:50|2816.85|2816.85|2817.2|2817.2|2817.2|2817.2|2816.81|2816.81|0
1642678320000|2022-01-20 11:32:00|2817.14|2817.14|2817.22|2817.22|2817.22|2817.22|2817.14|2817.14|0
1642678330000|2022-01-20 11:32:10|2817.44|2817.44|2817.55|2817.55|2817.55|2817.55|2817.44|2817.44|0
1642678350000|2022-01-20 11:32:30|2817.68|2817.68|2817.84|2817.84|2817.84|2817.84|2817.68|2817.68|0
1642678360000|2022-01-20 11:32:40|2817.92|2817.92|2818.36|2818.36|2818.36|2818.36|2817.92|2817.92|0
1642678370000|2022-01-20 11:32:50|2818.51|2818.51|2818.85|2818.85|2818.85|2818.85|2818.51|2818.51|0
1642678380000|2022-01-20 11:33:00|2818.77|2818.77|2818.89|2818.89|2818.89|2818.89|2818.77|2818.77|0
1642678390000|2022-01-20 11:33:10|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|0
1642678420000|2022-01-20 11:33:40|2818.88|2818.88|2818.57|2818.57|2818.88|2818.88|2818.57|2818.57|0
1642678430000|2022-01-20 11:33:50|2818.51|2818.51|2818.43|2818.43|2818.51|2818.51|2818.43|2818.43|0
1642678440000|2022-01-20 11:34:00|2818.36|2818.36|2818.36|2818.36|2818.36|2818.36|2818.36|2818.36|0
1642678460000|2022-01-20 11:34:20|2818.56|2818.56|2818.56|2818.56|2818.56|2818.56|2818.56|2818.56|0
1642678510000|2022-01-20 11:35:10|2818.44|2818.44|2818.6|2818.6|2818.6|2818.6|2818.44|2818.44|0
1642678520000|2022-01-20 11:35:20|2818.72|2818.72|2818.8|2818.8|2818.8|2818.8|2818.72|2818.72|0
1642678530000|2022-01-20 11:35:30|2818.68|2818.68|2818.68|2818.68|2818.68|2818.68|2818.68|2818.68|0
1642678540000|2022-01-20 11:35:40|2818.54|2818.54|2818.96|2818.96|2818.96|2818.96|2818.54|2818.54|0
1642678550000|2022-01-20 11:35:50|2819.44|2819.44|2819.51|2819.51|2819.51|2819.51|2819.44|2819.44|0
1642678570000|2022-01-20 11:36:10|2819.44|2819.44|2819.44|2819.44|2819.76|2819.76|2819.44|2819.44|0
1642678590000|2022-01-20 11:36:30|2819.59|2819.59|2819.91|2819.91|2819.91|2819.91|2819.59|2819.59|0
1642678600000|2022-01-20 11:36:40|2819.78|2819.78|2819.78|2819.78|2819.78|2819.78|2819.78|2819.78|0
1642678610000|2022-01-20 11:36:50|2819.7|2819.7|2819.46|2819.46|2819.7|2819.7|2819.46|2819.46|0
1642678620000|2022-01-20 11:37:00|2819.85|2819.85|2820.08|2820.08|2820.08|2820.08|2819.85|2819.85|0
1642678630000|2022-01-20 11:37:10|2819.77|2819.77|2819.69|2819.69|2819.77|2819.77|2819.69|2819.69|0
1642678640000|2022-01-20 11:37:20|2819.62|2819.62|2819.92|2819.92|2819.92|2819.92|2819.46|2819.46|0
1642678660000|2022-01-20 11:37:40|2819.98|2819.98|2820.36|2820.36|2820.52|2820.52|2819.98|2819.98|0
1642678690000|2022-01-20 11:38:10|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|0
1642678710000|2022-01-20 11:38:30|2820.05|2820.05|2819.74|2819.74|2820.05|2820.05|2819.74|2819.74|0
1642678720000|2022-01-20 11:38:40|2819.86|2819.86|2819.86|2819.86|2819.86|2819.86|2819.86|2819.86|0
1642678730000|2022-01-20 11:38:50|2820.02|2820.02|2819.86|2819.86|2820.02|2820.02|2819.86|2819.86|0
1642678740000|2022-01-20 11:39:00|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|0
1642678750000|2022-01-20 11:39:10|2819.88|2819.88|2820.2|2820.2|2820.36|2820.36|2819.88|2819.88|0
1642678760000|2022-01-20 11:39:20|2820.08|2820.08|2819.64|2819.64|2820.08|2820.08|2819.64|2819.64|0
1642678780000|2022-01-20 11:39:40|2819.51|2819.51|2819.38|2819.38|2819.51|2819.51|2819.38|2819.38|0
1642678790000|2022-01-20 11:39:50|2819.25|2819.25|2818.88|2818.88|2819.25|2819.25|2818.88|2818.88|0
1642678800000|2022-01-20 11:40:00|2818.77|2818.77|2818.58|2818.58|2818.77|2818.77|2818.58|2818.58|0
1642678820000|2022-01-20 11:40:20|2818.47|2818.47|2818.47|2818.47|2818.47|2818.47|2818.47|2818.47|0
1642678850000|2022-01-20 11:40:50|2818.63|2818.63|2818.67|2818.67|2818.71|2818.71|2818.55|2818.55|0
1642678880000|2022-01-20 11:41:20|2818.51|2818.51|2818.51|2818.51|2818.51|2818.51|2818.51|2818.51|0
1642678890000|2022-01-20 11:41:30|2818.36|2818.36|2818.2|2818.2|2818.36|2818.36|2818.2|2818.2|0
1642678900000|2022-01-20 11:41:40|2818.12|2818.12|2818.01|2818.01|2818.28|2818.28|2818.01|2818.01|0
1642678930000|2022-01-20 11:42:10|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|0
1642678960000|2022-01-20 11:42:40|2817.75|2817.75|2817.75|2817.75|2817.75|2817.75|2817.75|2817.75|0
1642678980000|2022-01-20 11:43:00|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|0
1642679000000|2022-01-20 11:43:20|2817.47|2817.47|2817.63|2817.63|2817.63|2817.63|2817.47|2817.47|0
1642679010000|2022-01-20 11:43:30|2817.7|2817.7|2817.7|2817.7|2817.7|2817.7|2817.7|2817.7|0
1642679020000|2022-01-20 11:43:40|2817.67|2817.67|2817.82|2817.82|2817.82|2817.82|2817.67|2817.67|0
1642679030000|2022-01-20 11:43:50|2818.04|2818.04|2818.44|2818.44|2818.44|2818.44|2818.04|2818.04|0
1642679040000|2022-01-20 11:44:00|2818.38|2818.38|2818.51|2818.51|2818.51|2818.51|2818.38|2818.38|0
1642679050000|2022-01-20 11:44:10|2818.63|2818.63|2818.6|2818.6|2818.63|2818.63|2818.6|2818.6|0
1642679060000|2022-01-20 11:44:20|2818.75|2818.75|2818.75|2818.75|2818.75|2818.75|2818.75|2818.75|0
1642679070000|2022-01-20 11:44:30|2818.82|2818.82|2818.72|2818.72|2818.88|2818.88|2818.72|2818.72|0
1642679080000|2022-01-20 11:44:40|2818.79|2818.79|2818.94|2818.94|2819.01|2819.01|2818.79|2818.79|0
1642679100000|2022-01-20 11:45:00|2818.86|2818.86|2818.03|2818.03|2818.86|2818.86|2818.03|2818.03|0
1642679120000|2022-01-20 11:45:20|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|0
1642679130000|2022-01-20 11:45:30|2818.25|2818.25|2818.25|2818.25|2818.25|2818.25|2818.25|2818.25|0
1642679140000|2022-01-20 11:45:40|2818.11|2818.11|2818.02|2818.02|2818.23|2818.23|2818|2818|0
1642679150000|2022-01-20 11:45:50|2817.95|2817.95|2818.03|2818.03|2818.09|2818.09|2817.95|2817.95|0
1642679160000|2022-01-20 11:46:00|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|0
1642679170000|2022-01-20 11:46:10|2817.76|2817.76|2817.47|2817.47|2817.76|2817.76|2817.47|2817.47|0
1642679180000|2022-01-20 11:46:20|2817.36|2817.36|2817.36|2817.36|2817.36|2817.36|2817.36|2817.36|0
1642679190000|2022-01-20 11:46:30|2817.24|2817.24|2817.24|2817.24|2817.24|2817.24|2817.24|2817.24|0
1642679200000|2022-01-20 11:46:40|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|0
1642679210000|2022-01-20 11:46:50|2817.48|2817.48|2818.09|2818.09|2818.09|2818.09|2817.4|2817.4|0
1642679220000|2022-01-20 11:47:00|2818.21|2818.21|2818.21|2818.21|2818.21|2818.21|2818.21|2818.21|0
1642679230000|2022-01-20 11:47:10|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|0
1642679240000|2022-01-20 11:47:20|2818.79|2818.79|2818.56|2818.56|2818.79|2818.79|2818.56|2818.56|0
1642679250000|2022-01-20 11:47:30|2818.79|2818.79|2819.06|2819.06|2819.06|2819.06|2818.79|2818.79|0
1642679280000|2022-01-20 11:48:00|2819.21|2819.21|2819.09|2819.09|2819.21|2819.21|2819.09|2819.09|0
1642679290000|2022-01-20 11:48:10|2818.94|2818.94|2818.94|2818.94|2818.94|2818.94|2818.94|2818.94|0
1642679300000|2022-01-20 11:48:20|2819.06|2819.06|2819.06|2819.06|2819.06|2819.06|2819.06|2819.06|0
1642679310000|2022-01-20 11:48:30|2819.21|2819.21|2819.91|2819.91|2819.91|2819.91|2819.21|2819.21|0
1642679320000|2022-01-20 11:48:40|2820.04|2820.04|2820.43|2820.43|2820.43|2820.43|2820.04|2820.04|0
1642679340000|2022-01-20 11:49:00|2820.28|2820.28|2820.36|2820.36|2820.36|2820.36|2820.28|2820.28|0
1642679360000|2022-01-20 11:49:20|2820.28|2820.28|2820.2|2820.2|2820.28|2820.28|2820.2|2820.2|0
1642679380000|2022-01-20 11:49:40|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|0
1642679390000|2022-01-20 11:49:50|2820.05|2820.05|2819.67|2819.67|2820.05|2820.05|2819.67|2819.67|0
1642679400000|2022-01-20 11:50:00|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|0
1642679410000|2022-01-20 11:50:10|2819.58|2819.58|2819.58|2819.58|2819.58|2819.58|2819.58|2819.58|0
1642679440000|2022-01-20 11:50:40|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|0
1642679450000|2022-01-20 11:50:50|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|0
1642679460000|2022-01-20 11:51:00|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|0
1642679470000|2022-01-20 11:51:10|2819.43|2819.43|2819.43|2819.43|2819.43|2819.43|2819.43|2819.43|0
1642679510000|2022-01-20 11:51:50|2819.36|2819.36|2818.99|2818.99|2819.36|2819.36|2818.99|2818.99|0
1642679520000|2022-01-20 11:52:00|2818.95|2818.95|2818.7|2818.7|2818.95|2818.95|2818.7|2818.7|0
1642679530000|2022-01-20 11:52:10|2818.82|2818.82|2818.79|2818.79|2818.95|2818.95|2818.79|2818.79|0
1642679550000|2022-01-20 11:52:30|2818.63|2818.63|2818.36|2818.36|2818.63|2818.63|2818.36|2818.36|0
1642679560000|2022-01-20 11:52:40|2818.24|2818.24|2816.74|2816.74|2818.24|2818.24|2816.74|2816.74|0
1642679570000|2022-01-20 11:52:50|2816.62|2816.62|2816.14|2816.14|2816.62|2816.62|2816.14|2816.14|0
1642679590000|2022-01-20 11:53:10|2815.75|2815.75|2815.64|2815.64|2815.75|2815.75|2815.64|2815.64|0
1642679640000|2022-01-20 11:54:00|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|0
1642679650000|2022-01-20 11:54:10|2815.45|2815.45|2814.76|2814.76|2815.56|2815.56|2814.76|2814.76|0
1642679660000|2022-01-20 11:54:20|2814.65|2814.65|2814.65|2814.65|2814.65|2814.65|2814.65|2814.65|0
1642679670000|2022-01-20 11:54:30|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|0
1642679680000|2022-01-20 11:54:40|2814.42|2814.42|2813.88|2813.88|2814.42|2814.42|2813.88|2813.88|0
1642679690000|2022-01-20 11:54:50|2813.56|2813.56|2814.08|2814.08|2814.19|2814.19|2813.56|2813.56|0
1642679700000|2022-01-20 11:55:00|2814.22|2814.22|2814.36|2814.36|2814.36|2814.36|2814.22|2814.22|0
1642679710000|2022-01-20 11:55:10|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|0
1642679720000|2022-01-20 11:55:20|2814.61|2814.61|2814.28|2814.28|2814.68|2814.68|2814.28|2814.28|0
1642679730000|2022-01-20 11:55:30|2814.34|2814.34|2814.34|2814.34|2814.42|2814.42|2814.34|2814.34|0
1642679750000|2022-01-20 11:55:50|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|0
1642679760000|2022-01-20 11:56:00|2814.37|2814.37|2814.74|2814.74|2814.74|2814.74|2814.37|2814.37|0
1642679770000|2022-01-20 11:56:10|2814.87|2814.87|2814.87|2814.87|2814.87|2814.87|2814.87|2814.87|0
1642679780000|2022-01-20 11:56:20|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|0
1642679790000|2022-01-20 11:56:30|2814.92|2814.92|2814.92|2814.92|2814.92|2814.92|2814.92|2814.92|0
1642679810000|2022-01-20 11:56:50|2815.04|2815.04|2815.04|2815.04|2815.16|2815.16|2815.04|2815.04|0
1642679820000|2022-01-20 11:57:00|2815.16|2815.16|2815.23|2815.23|2815.23|2815.23|2815.16|2815.16|0
1642679850000|2022-01-20 11:57:30|2815.52|2815.52|2815.65|2815.65|2815.65|2815.65|2815.52|2815.52|0
1642679860000|2022-01-20 11:57:40|2815.58|2815.58|2815.58|2815.58|2815.58|2815.58|2815.58|2815.58|0
1642679910000|2022-01-20 11:58:30|2815.65|2815.65|2815.58|2815.58|2815.65|2815.65|2815.58|2815.58|0
1642679920000|2022-01-20 11:58:40|2815.65|2815.65|2815.59|2815.59|2815.65|2815.65|2815.59|2815.59|0
1642679930000|2022-01-20 11:58:50|2815.7|2815.7|2815.77|2815.77|2815.77|2815.77|2815.7|2815.7|0
1642679940000|2022-01-20 11:59:00|2815.46|2815.46|2815.46|2815.46|2815.46|2815.46|2815.46|2815.46|0
1642679950000|2022-01-20 11:59:10|2815.73|2815.73|2815.86|2815.86|2815.86|2815.86|2815.73|2815.73|0
1642679960000|2022-01-20 11:59:20|2815.72|2815.72|2815.72|2815.72|2815.72|2815.72|2815.72|2815.72|0
1642679970000|2022-01-20 11:59:30|2815.79|2815.79|2815.79|2815.79|2815.79|2815.79|2815.79|2815.79|0
1642679980000|2022-01-20 11:59:40|2815.49|2815.49|2815.54|2815.54|2815.54|2815.54|2815.49|2815.49|0
1642680000000|2022-01-20 12:00:00|2815.47|2815.47|2816.15|2816.15|2816.15|2816.15|2815.47|2815.47|0
1642680010000|2022-01-20 12:00:10|2815.83|2815.83|2815.83|2815.83|2815.83|2815.83|2815.83|2815.83|0
1642680020000|2022-01-20 12:00:20|2815.8|2815.8|2815.8|2815.8|2815.8|2815.8|2815.8|2815.8|0
1642680060000|2022-01-20 12:01:00|2815.92|2815.92|2815.92|2815.92|2815.92|2815.92|2815.92|2815.92|0
1642680070000|2022-01-20 12:01:10|2815.79|2815.79|2815.79|2815.79|2815.79|2815.79|2815.79|2815.79|0
1642680090000|2022-01-20 12:01:30|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|0
1642680150000|2022-01-20 12:02:30|2815.32|2815.32|2815.45|2815.45|2815.45|2815.45|2815.32|2815.32|0
1642680160000|2022-01-20 12:02:40|2815.09|2815.09|2814.64|2814.64|2815.21|2815.21|2814.64|2814.64|0
1642680170000|2022-01-20 12:02:50|2814.72|2814.72|2814.72|2814.72|2814.72|2814.72|2814.72|2814.72|0
1642680180000|2022-01-20 12:03:00|2814.96|2814.96|2814.96|2814.96|2814.96|2814.96|2814.96|2814.96|0
1642680190000|2022-01-20 12:03:10|2814.91|2814.91|2814.49|2814.49|2814.91|2814.91|2814.49|2814.49|0
1642680200000|2022-01-20 12:03:20|2814.42|2814.42|2814.42|2814.42|2814.42|2814.42|2814.42|2814.42|0
1642680210000|2022-01-20 12:03:30|2814.35|2814.35|2814.04|2814.04|2814.35|2814.35|2814.04|2814.04|0
1642680230000|2022-01-20 12:03:50|2814.15|2814.15|2814.26|2814.26|2814.26|2814.26|2814.15|2814.15|0
1642680250000|2022-01-20 12:04:10|2814.01|2814.01|2813.9|2813.9|2814.01|2814.01|2813.9|2813.9|0
1642680270000|2022-01-20 12:04:30|2813.94|2813.94|2813.94|2813.94|2813.94|2813.94|2813.94|2813.94|0
1642680280000|2022-01-20 12:04:40|2813.82|2813.82|2813.82|2813.82|2813.82|2813.82|2813.82|2813.82|0
1642680290000|2022-01-20 12:04:50|2813.76|2813.76|2814.3|2814.3|2814.3|2814.3|2813.76|2813.76|0
1642680300000|2022-01-20 12:05:00|2814.38|2814.38|2814.94|2814.94|2815.1|2815.1|2814.38|2814.38|0
1642680310000|2022-01-20 12:05:10|2815.1|2815.1|2815.1|2815.1|2815.1|2815.1|2815.1|2815.1|0
1642680330000|2022-01-20 12:05:30|2815.03|2815.03|2815.03|2815.03|2815.03|2815.03|2815.03|2815.03|0
1642680350000|2022-01-20 12:05:50|2815.1|2815.1|2815.1|2815.1|2815.1|2815.1|2815.1|2815.1|0
1642680360000|2022-01-20 12:06:00|2815.03|2815.03|2815.28|2815.28|2815.28|2815.28|2815.03|2815.03|0
1642680370000|2022-01-20 12:06:10|2815.13|2815.13|2815.05|2815.05|2815.13|2815.13|2815.05|2815.05|0
1642680390000|2022-01-20 12:06:30|2814.98|2814.98|2814.98|2814.98|2814.98|2814.98|2814.98|2814.98|0
1642680400000|2022-01-20 12:06:40|2814.86|2814.86|2814.78|2814.78|2814.86|2814.86|2814.78|2814.78|0
1642680420000|2022-01-20 12:07:00|2814.54|2814.54|2813.66|2813.66|2814.54|2814.54|2813.66|2813.66|0
1642680430000|2022-01-20 12:07:10|2813.82|2813.82|2813.82|2813.82|2813.82|2813.82|2813.82|2813.82|0
1642680440000|2022-01-20 12:07:20|2813.78|2813.78|2813.78|2813.78|2813.78|2813.78|2813.78|2813.78|0
1642680460000|2022-01-20 12:07:40|2813.71|2813.71|2813.71|2813.71|2813.71|2813.71|2813.71|2813.71|0
1642680520000|2022-01-20 12:08:40|2813.63|2813.63|2813.34|2813.34|2813.63|2813.63|2813.34|2813.34|0
1642680530000|2022-01-20 12:08:50|2813.23|2813.23|2813.23|2813.23|2813.23|2813.23|2813.23|2813.23|0
1642680540000|2022-01-20 12:09:00|2813.16|2813.16|2813.16|2813.16|2813.16|2813.16|2813.16|2813.16|0
1642680550000|2022-01-20 12:09:10|2813.29|2813.29|2813.29|2813.29|2813.29|2813.29|2813.29|2813.29|0
1642680560000|2022-01-20 12:09:20|2813.21|2813.21|2813.09|2813.09|2813.21|2813.21|2813.09|2813.09|0
1642680580000|2022-01-20 12:09:40|2812.93|2812.93|2812.93|2812.93|2812.93|2812.93|2812.93|2812.93|0
1642680590000|2022-01-20 12:09:50|2812.9|2812.9|2813.05|2813.05|2813.05|2813.05|2812.9|2812.9|0
1642680620000|2022-01-20 12:10:20|2813.02|2813.02|2812.82|2812.82|2813.02|2813.02|2812.75|2812.75|0
1642680630000|2022-01-20 12:10:30|2812.91|2812.91|2812.91|2812.91|2812.91|2812.91|2812.91|2812.91|0
1642680640000|2022-01-20 12:10:40|2812.69|2812.69|2812.69|2812.69|2812.69|2812.69|2812.69|2812.69|0
1642680660000|2022-01-20 12:11:00|2812.57|2812.57|2812.35|2812.35|2812.57|2812.57|2812.35|2812.35|0
1642680670000|2022-01-20 12:11:10|2812.19|2812.19|2812.19|2812.19|2812.19|2812.19|2812.19|2812.19|0
1642680680000|2022-01-20 12:11:20|2812.07|2812.07|2812.07|2812.07|2812.07|2812.07|2812.07|2812.07|0
1642680690000|2022-01-20 12:11:30|2811.87|2811.87|2811.87|2811.87|2811.87|2811.87|2811.87|2811.87|0
1642680700000|2022-01-20 12:11:40|2811.8|2811.8|2811.8|2811.8|2811.8|2811.8|2811.8|2811.8|0
1642680710000|2022-01-20 12:11:50|2811.73|2811.73|2811.92|2811.92|2811.92|2811.92|2811.73|2811.73|0
1642680720000|2022-01-20 12:12:00|2811.8|2811.8|2811.8|2811.8|2811.8|2811.8|2811.8|2811.8|0
1642680730000|2022-01-20 12:12:10|2811.72|2811.72|2811.35|2811.35|2811.72|2811.72|2811.35|2811.35|0
1642680740000|2022-01-20 12:12:20|2811.17|2811.17|2810.97|2810.97|2811.17|2811.17|2810.97|2810.97|0
1642680750000|2022-01-20 12:12:30|2810.84|2810.84|2810.33|2810.33|2810.84|2810.84|2810.33|2810.33|0
1642680760000|2022-01-20 12:12:40|2810.26|2810.26|2810.26|2810.26|2810.26|2810.26|2810.26|2810.26|0
1642680770000|2022-01-20 12:12:50|2810.04|2810.04|2810.04|2810.04|2810.15|2810.15|2810.04|2810.04|0
1642680780000|2022-01-20 12:13:00|2810.18|2810.18|2810.25|2810.25|2810.25|2810.25|2810.18|2810.18|0
1642680790000|2022-01-20 12:13:10|2810.21|2810.21|2810.21|2810.21|2810.21|2810.21|2810.21|2810.21|0
1642680800000|2022-01-20 12:13:20|2810.09|2810.09|2810.17|2810.17|2810.17|2810.17|2810.09|2810.09|0
1642680810000|2022-01-20 12:13:30|2810.32|2810.32|2810.32|2810.32|2810.32|2810.32|2810.32|2810.32|0
1642680820000|2022-01-20 12:13:40|2810.52|2810.52|2810.63|2810.63|2810.63|2810.63|2810.52|2810.52|0
1642680830000|2022-01-20 12:13:50|2810.74|2810.74|2810.85|2810.85|2810.85|2810.85|2810.74|2810.74|0
1642680840000|2022-01-20 12:14:00|2810.61|2810.61|2810.61|2810.61|2810.61|2810.61|2810.61|2810.61|0
1642680850000|2022-01-20 12:14:10|2810.47|2810.47|2808.98|2808.98|2810.47|2810.47|2808.98|2808.98|0
1642680860000|2022-01-20 12:14:20|2808.85|2808.85|2808.58|2808.58|2808.85|2808.85|2808.58|2808.58|0
1642680870000|2022-01-20 12:14:30|2808.53|2808.53|2808.53|2808.53|2808.6|2808.6|2808.53|2808.53|0
1642680890000|2022-01-20 12:14:50|2808.49|2808.49|2808.17|2808.17|2808.49|2808.49|2808.17|2808.17|0
1642680900000|2022-01-20 12:15:00|2808.25|2808.25|2807.99|2807.99|2808.25|2808.25|2807.99|2807.99|0
1642680930000|2022-01-20 12:15:30|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|0
1642680950000|2022-01-20 12:15:50|2807.81|2807.81|2807.88|2807.88|2807.88|2807.88|2807.81|2807.81|0
1642680960000|2022-01-20 12:16:00|2807.64|2807.64|2808.15|2808.15|2808.22|2808.22|2807.64|2807.64|0
1642680970000|2022-01-20 12:16:10|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|0
1642680990000|2022-01-20 12:16:30|2809|2809|2809.55|2809.55|2809.55|2809.55|2809|2809|0
1642681000000|2022-01-20 12:16:40|2809.71|2809.71|2809.71|2809.71|2809.71|2809.71|2809.71|2809.71|0
1642681030000|2022-01-20 12:17:10|2809.64|2809.64|2809.48|2809.48|2809.8|2809.8|2809.48|2809.48|0
1642681080000|2022-01-20 12:18:00|2809.34|2809.34|2809.27|2809.27|2809.34|2809.34|2809.27|2809.27|0
1642681090000|2022-01-20 12:18:10|2809.35|2809.35|2809.35|2809.35|2809.35|2809.35|2809.35|2809.35|0
1642681100000|2022-01-20 12:18:20|2809.46|2809.46|2809.59|2809.59|2809.59|2809.59|2809.46|2809.46|0
1642681120000|2022-01-20 12:18:40|2809.47|2809.47|2809.01|2809.01|2809.47|2809.47|2809.01|2809.01|0
1642681130000|2022-01-20 12:18:50|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|0
1642681140000|2022-01-20 12:19:00|2808.81|2808.81|2808.81|2808.81|2808.81|2808.81|2808.81|2808.81|0
1642681160000|2022-01-20 12:19:20|2808.73|2808.73|2808.73|2808.73|2808.73|2808.73|2808.73|2808.73|0
1642681200000|2022-01-20 12:20:00|2808.66|2808.66|2808.42|2808.42|2808.66|2808.66|2808.42|2808.42|0
1642681220000|2022-01-20 12:20:20|2808.29|2808.29|2808.22|2808.22|2808.29|2808.29|2808.22|2808.22|0
1642681230000|2022-01-20 12:20:30|2808.34|2808.34|2808.34|2808.34|2808.34|2808.34|2808.34|2808.34|0
1642681250000|2022-01-20 12:20:50|2808.47|2808.47|2808.47|2808.47|2808.47|2808.47|2808.47|2808.47|0
1642681270000|2022-01-20 12:21:10|2808.58|2808.58|2808.73|2808.73|2808.73|2808.73|2808.58|2808.58|0
1642681290000|2022-01-20 12:21:30|2808.61|2808.61|2808.84|2808.84|2808.84|2808.84|2808.61|2808.61|0
1642681300000|2022-01-20 12:21:40|2808.72|2808.72|2808.79|2808.79|2808.79|2808.79|2808.72|2808.72|0
1642681320000|2022-01-20 12:22:00|2808.63|2808.63|2808.75|2808.75|2808.75|2808.75|2808.63|2808.63|0
1642681330000|2022-01-20 12:22:10|2808.83|2808.83|2808.89|2808.89|2808.89|2808.89|2808.83|2808.83|0
1642681340000|2022-01-20 12:22:20|2809.02|2809.02|2808.63|2808.63|2809.02|2809.02|2808.63|2808.63|0
1642681350000|2022-01-20 12:22:30|2808.51|2808.51|2808.51|2808.51|2808.51|2808.51|2808.51|2808.51|0
1642681370000|2022-01-20 12:22:50|2808.83|2808.83|2808.83|2808.83|2808.83|2808.83|2808.83|2808.83|0
1642681380000|2022-01-20 12:23:00|2808.99|2808.99|2808.85|2808.85|2808.99|2808.99|2808.85|2808.85|0
1642681390000|2022-01-20 12:23:10|2808.77|2808.77|2808.77|2808.77|2808.77|2808.77|2808.77|2808.77|0
1642681400000|2022-01-20 12:23:20|2808.66|2808.66|2808.34|2808.34|2808.66|2808.66|2808.34|2808.34|0
1642681420000|2022-01-20 12:23:40|2808.5|2808.5|2808.57|2808.57|2808.57|2808.57|2808.5|2808.5|0
1642681430000|2022-01-20 12:23:50|2808.71|2808.71|2808.71|2808.71|2808.71|2808.71|2808.71|2808.71|0
1642681440000|2022-01-20 12:24:00|2808.87|2808.87|2808.81|2808.81|2808.93|2808.93|2808.81|2808.81|0
1642681450000|2022-01-20 12:24:10|2808.97|2808.97|2809.19|2809.19|2809.19|2809.19|2808.97|2808.97|0
1642681500000|2022-01-20 12:25:00|2809.07|2809.07|2808.99|2808.99|2809.31|2809.31|2808.95|2808.95|0
1642681510000|2022-01-20 12:25:10|2808.77|2808.77|2808.64|2808.64|2808.88|2808.88|2808.64|2808.64|0
1642681520000|2022-01-20 12:25:20|2808.32|2808.32|2808.32|2808.32|2808.32|2808.32|2808.32|2808.32|0
1642681530000|2022-01-20 12:25:30|2808.17|2808.17|2808.49|2808.49|2808.49|2808.49|2808.1|2808.1|0
1642681540000|2022-01-20 12:25:40|2808.27|2808.27|2808.09|2808.09|2808.27|2808.27|2808.09|2808.09|0
1642681550000|2022-01-20 12:25:50|2808.01|2808.01|2808.01|2808.01|2808.01|2808.01|2808.01|2808.01|0
1642681560000|2022-01-20 12:26:00|2807.69|2807.69|2807.62|2807.62|2807.69|2807.69|2807.62|2807.62|0
1642681590000|2022-01-20 12:26:30|2807.54|2807.54|2807.63|2807.63|2807.67|2807.67|2807.54|2807.54|0
1642681610000|2022-01-20 12:26:50|2807.79|2807.79|2807.79|2807.79|2807.79|2807.79|2807.79|2807.79|0
1642681620000|2022-01-20 12:27:00|2807.67|2807.67|2807.87|2807.87|2807.87|2807.87|2807.67|2807.67|0
1642681630000|2022-01-20 12:27:10|2807.76|2807.76|2807.68|2807.68|2807.76|2807.76|2807.68|2807.68|0
1642681640000|2022-01-20 12:27:20|2807.84|2807.84|2807.84|2807.84|2807.84|2807.84|2807.84|2807.84|0
1642681650000|2022-01-20 12:27:30|2807.99|2807.99|2807.99|2807.99|2807.99|2807.99|2807.99|2807.99|0
1642681660000|2022-01-20 12:27:40|2808.07|2808.07|2808.3|2808.3|2808.3|2808.3|2808.07|2808.07|0
1642681670000|2022-01-20 12:27:50|2808.37|2808.37|2808.3|2808.3|2808.37|2808.37|2808.3|2808.3|0
1642681680000|2022-01-20 12:28:00|2808.1|2808.1|2807.7|2807.7|2808.1|2808.1|2807.59|2807.59|0
1642681730000|2022-01-20 12:28:50|2807.63|2807.63|2807.46|2807.46|2807.7|2807.7|2807.46|2807.46|0
1642681740000|2022-01-20 12:29:00|2807.69|2807.69|2807.56|2807.56|2807.69|2807.69|2807.56|2807.56|0
1642681750000|2022-01-20 12:29:10|2807.41|2807.41|2807.26|2807.26|2807.41|2807.41|2807.26|2807.26|0
1642681790000|2022-01-20 12:29:50|2807.37|2807.37|2807.37|2807.37|2807.37|2807.37|2807.37|2807.37|0
1642681800000|2022-01-20 12:30:00|2807.49|2807.49|2807.37|2807.37|2807.49|2807.49|2807.37|2807.37|0
1642681810000|2022-01-20 12:30:10|2807.41|2807.41|2807.41|2807.41|2807.41|2807.41|2807.41|2807.41|0
1642681820000|2022-01-20 12:30:20|2807.35|2807.35|2807.23|2807.23|2807.35|2807.35|2807.23|2807.23|0
1642681830000|2022-01-20 12:30:30|2807.17|2807.17|2807.17|2807.17|2807.17|2807.17|2807.17|2807.17|0
1642681840000|2022-01-20 12:30:40|2807.09|2807.09|2806.76|2806.76|2807.09|2807.09|2806.76|2806.76|0
1642681850000|2022-01-20 12:30:50|2806.7|2806.7|2805.91|2805.91|2806.7|2806.7|2805.91|2805.91|0
1642681860000|2022-01-20 12:31:00|2805.95|2805.95|2805.95|2805.95|2805.95|2805.95|2805.95|2805.95|0
1642681870000|2022-01-20 12:31:10|2805.83|2805.83|2805.83|2805.83|2805.83|2805.83|2805.83|2805.83|0
1642681890000|2022-01-20 12:31:30|2805.59|2805.59|2804.97|2804.97|2805.59|2805.59|2804.96|2804.96|0
1642681900000|2022-01-20 12:31:40|2805.29|2805.29|2805.13|2805.13|2805.29|2805.29|2805.13|2805.13|0
1642681920000|2022-01-20 12:32:00|2805.24|2805.24|2805.02|2805.02|2805.24|2805.24|2805.02|2805.02|0
1642681930000|2022-01-20 12:32:10|2804.79|2804.79|2804.79|2804.79|2804.79|2804.79|2804.79|2804.79|0
1642681940000|2022-01-20 12:32:20|2804.87|2804.87|2804.87|2804.87|2804.87|2804.87|2804.87|2804.87|0
1642681950000|2022-01-20 12:32:30|2804.81|2804.81|2804.81|2804.81|2804.81|2804.81|2804.81|2804.81|0
1642681960000|2022-01-20 12:32:40|2804.7|2804.7|2804.51|2804.51|2804.7|2804.7|2804.51|2804.51|0
1642681970000|2022-01-20 12:32:50|2804.38|2804.38|2804.21|2804.21|2804.38|2804.38|2804.21|2804.21|0
1642681980000|2022-01-20 12:33:00|2804.14|2804.14|2804.14|2804.14|2804.14|2804.14|2804.14|2804.14|0
1642681990000|2022-01-20 12:33:10|2803.99|2803.99|2803.75|2803.75|2803.99|2803.99|2803.75|2803.75|0
1642682000000|2022-01-20 12:33:20|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|0
1642682010000|2022-01-20 12:33:30|2803.32|2803.32|2803.32|2803.32|2803.32|2803.32|2803.32|2803.32|0
1642682020000|2022-01-20 12:33:40|2803.21|2803.21|2803.21|2803.21|2803.21|2803.21|2803.21|2803.21|0
1642682030000|2022-01-20 12:33:50|2803.27|2803.27|2803.24|2803.24|2803.27|2803.27|2803.24|2803.24|0
1642682040000|2022-01-20 12:34:00|2803.18|2803.18|2802.97|2802.97|2803.18|2803.18|2802.97|2802.97|0
1642682050000|2022-01-20 12:34:10|2802.85|2802.85|2802.86|2802.86|2803.09|2803.09|2802.85|2802.85|0
1642682060000|2022-01-20 12:34:20|2802.98|2802.98|2803.03|2803.03|2803.1|2803.1|2802.98|2802.98|0
1642682070000|2022-01-20 12:34:30|2802.89|2802.89|2802.66|2802.66|2802.89|2802.89|2802.66|2802.66|0
1642682080000|2022-01-20 12:34:40|2802.55|2802.55|2802.55|2802.55|2802.55|2802.55|2802.55|2802.55|0
1642682090000|2022-01-20 12:34:50|2802.41|2802.41|2802.41|2802.41|2802.41|2802.41|2802.41|2802.41|0
1642682100000|2022-01-20 12:35:00|2802.27|2802.27|2802.12|2802.12|2802.27|2802.27|2802.12|2802.12|0
1642682110000|2022-01-20 12:35:10|2802.35|2802.35|2802.35|2802.35|2802.35|2802.35|2802.35|2802.35|0
1642682120000|2022-01-20 12:35:20|2802.19|2802.19|2802.13|2802.13|2802.19|2802.19|2802.13|2802.13|0
1642682130000|2022-01-20 12:35:30|2802.45|2802.45|2802.51|2802.51|2802.51|2802.51|2802.45|2802.45|0
1642682140000|2022-01-20 12:35:40|2802.63|2802.63|2802.72|2802.72|2802.93|2802.93|2802.63|2802.63|0
1642682150000|2022-01-20 12:35:50|2802.61|2802.61|2802.61|2802.61|2802.61|2802.61|2802.61|2802.61|0
1642682170000|2022-01-20 12:36:10|2802.75|2802.75|2802.89|2802.89|2802.89|2802.89|2802.75|2802.75|0
1642682180000|2022-01-20 12:36:20|2803.03|2803.03|2803.03|2803.03|2803.03|2803.03|2803.03|2803.03|0
1642682200000|2022-01-20 12:36:40|2802.97|2802.97|2802.97|2802.97|2802.97|2802.97|2802.97|2802.97|0
1642682210000|2022-01-20 12:36:50|2803.04|2803.04|2802.93|2802.93|2803.04|2803.04|2802.93|2802.93|0
1642682220000|2022-01-20 12:37:00|2802.77|2802.77|2801.28|2801.28|2802.77|2802.77|2801.28|2801.28|0
1642682230000|2022-01-20 12:37:10|2801.6|2801.6|2801.6|2801.6|2801.6|2801.6|2801.6|2801.6|0
1642682240000|2022-01-20 12:37:20|2801.49|2801.49|2801.49|2801.49|2801.49|2801.49|2801.49|2801.49|0
1642682250000|2022-01-20 12:37:30|2801.52|2801.52|2801.52|2801.52|2801.52|2801.52|2801.52|2801.52|0
1642682260000|2022-01-20 12:37:40|2801.37|2801.37|2801.37|2801.37|2801.37|2801.37|2801.37|2801.37|0
1642682270000|2022-01-20 12:37:50|2801.31|2801.31|2801.29|2801.29|2801.46|2801.46|2801.17|2801.17|0
1642682280000|2022-01-20 12:38:00|2801.22|2801.22|2801.29|2801.29|2801.29|2801.29|2801.22|2801.22|0
1642682290000|2022-01-20 12:38:10|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|0
1642682320000|2022-01-20 12:38:40|2801.11|2801.11|2801.11|2801.11|2801.22|2801.22|2801.07|2801.07|0
1642682330000|2022-01-20 12:38:50|2801.24|2801.24|2801|2801|2801.24|2801.24|2801|2801|0
1642682340000|2022-01-20 12:39:00|2800.94|2800.94|2800.94|2800.94|2800.94|2800.94|2800.94|2800.94|0
1642682350000|2022-01-20 12:39:10|2801.1|2801.1|2800.97|2800.97|2801.1|2801.1|2800.97|2800.97|0
1642682360000|2022-01-20 12:39:20|2800.89|2800.89|2800.99|2800.99|2800.99|2800.99|2800.78|2800.78|0
1642682380000|2022-01-20 12:39:40|2801.12|2801.12|2801.12|2801.12|2801.12|2801.12|2801.12|2801.12|0
1642682390000|2022-01-20 12:39:50|2801|2801|2801|2801|2801|2801|2801|2801|0
1642682400000|2022-01-20 12:40:00|2801.13|2801.13|2801.13|2801.13|2801.13|2801.13|2801.13|2801.13|0
1642682410000|2022-01-20 12:40:10|2800.97|2800.97|2800.61|2800.61|2800.97|2800.97|2800.61|2800.61|0
1642682420000|2022-01-20 12:40:20|2800.45|2800.45|2800.58|2800.58|2800.58|2800.58|2800.45|2800.45|0
1642682430000|2022-01-20 12:40:30|2800.43|2800.43|2800.52|2800.52|2800.63|2800.63|2800.31|2800.31|0
1642682440000|2022-01-20 12:40:40|2800.36|2800.36|2800.29|2800.29|2800.36|2800.36|2800.29|2800.29|0
1642682450000|2022-01-20 12:40:50|2800.18|2800.18|2798.69|2798.69|2800.18|2800.18|2798.69|2798.69|0
1642682460000|2022-01-20 12:41:00|2798.73|2798.73|2798.66|2798.66|2798.73|2798.73|2798.66|2798.66|0
1642682470000|2022-01-20 12:41:10|2798.52|2798.52|2798.27|2798.27|2798.54|2798.54|2798.2|2798.2|0
1642682480000|2022-01-20 12:41:20|2798.33|2798.33|2798.33|2798.33|2798.33|2798.33|2798.33|2798.33|0
1642682490000|2022-01-20 12:41:30|2797.85|2797.85|2797.21|2797.21|2797.85|2797.85|2797.21|2797.21|0
1642682520000|2022-01-20 12:42:00|2796.74|2796.74|2796.13|2796.13|2796.93|2796.93|2796.13|2796.13|0
1642682530000|2022-01-20 12:42:10|2796.5|2796.5|2796.5|2796.5|2796.5|2796.5|2796.5|2796.5|0
1642682540000|2022-01-20 12:42:20|2796.28|2796.28|2796.03|2796.03|2796.28|2796.28|2796.03|2796.03|0
1642682570000|2022-01-20 12:42:50|2795.72|2795.72|2795.65|2795.65|2795.72|2795.72|2795.65|2795.65|0
1642682580000|2022-01-20 12:43:00|2795.57|2795.57|2795.49|2795.49|2795.57|2795.57|2795.49|2795.49|0
1642682590000|2022-01-20 12:43:10|2795.37|2795.37|2795.61|2795.61|2795.61|2795.61|2795.37|2795.37|0
1642682600000|2022-01-20 12:43:20|2795.74|2795.74|2795.74|2795.74|2795.74|2795.74|2795.74|2795.74|0
1642682610000|2022-01-20 12:43:30|2795.62|2795.62|2795.62|2795.62|2795.62|2795.62|2795.62|2795.62|0
1642682620000|2022-01-20 12:43:40|2795.47|2795.47|2795.47|2795.47|2795.47|2795.47|2795.36|2795.36|0
1642682630000|2022-01-20 12:43:50|2795.55|2795.55|2795.6|2795.6|2795.66|2795.66|2795.55|2795.55|0
1642682640000|2022-01-20 12:44:00|2795.53|2795.53|2795.21|2795.21|2795.53|2795.53|2795.21|2795.21|0
1642682650000|2022-01-20 12:44:10|2795.28|2795.28|2795.44|2795.44|2795.44|2795.44|2795.28|2795.28|0
1642682680000|2022-01-20 12:44:40|2795.22|2795.22|2795.5|2795.5|2795.5|2795.5|2795.07|2795.07|0
1642682700000|2022-01-20 12:45:00|2795.57|2795.57|2795.43|2795.43|2795.57|2795.57|2795.43|2795.43|0
1642682720000|2022-01-20 12:45:20|2795.32|2795.32|2795.59|2795.59|2795.59|2795.59|2795.32|2795.32|0
1642682730000|2022-01-20 12:45:30|2795.37|2795.37|2795.37|2795.37|2795.37|2795.37|2795.37|2795.37|0
1642682740000|2022-01-20 12:45:40|2795.52|2795.52|2795.59|2795.59|2795.59|2795.59|2795.52|2795.52|0
1642682750000|2022-01-20 12:45:50|2795.71|2795.71|2796.05|2796.05|2796.12|2796.12|2795.71|2795.71|0
1642682760000|2022-01-20 12:46:00|2796.19|2796.19|2796.33|2796.33|2796.33|2796.33|2796.19|2796.19|0
1642682770000|2022-01-20 12:46:10|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|0
1642682800000|2022-01-20 12:46:40|2796.54|2796.54|2796.75|2796.75|2796.75|2796.75|2796.54|2796.54|0
1642682810000|2022-01-20 12:46:50|2796.82|2796.82|2796.82|2796.82|2796.82|2796.82|2796.82|2796.82|0
1642682820000|2022-01-20 12:47:00|2796.68|2796.68|2796.44|2796.44|2796.68|2796.68|2796.33|2796.33|0
1642682830000|2022-01-20 12:47:10|2796.55|2796.55|2796.83|2796.83|2796.83|2796.83|2796.55|2796.55|0
1642682880000|2022-01-20 12:48:00|2796.99|2796.99|2796.83|2796.83|2796.99|2796.99|2796.83|2796.83|0
1642682890000|2022-01-20 12:48:10|2796.76|2796.76|2796.47|2796.47|2796.76|2796.76|2796.47|2796.47|0
1642682920000|2022-01-20 12:48:40|2796.4|2796.4|2796.4|2796.4|2796.4|2796.4|2796.4|2796.4|0
1642682940000|2022-01-20 12:49:00|2796.32|2796.32|2795.94|2795.94|2796.32|2796.32|2795.94|2795.94|0
1642682950000|2022-01-20 12:49:10|2795.81|2795.81|2795.45|2795.45|2795.81|2795.81|2795.45|2795.45|0
1642682980000|2022-01-20 12:49:40|2795.56|2795.56|2795.67|2795.67|2795.67|2795.67|2795.56|2795.56|0
1642683000000|2022-01-20 12:50:00|2795.64|2795.64|2795.59|2795.59|2795.67|2795.67|2795.59|2795.59|0
1642683040000|2022-01-20 12:50:40|2795.66|2795.66|2795.66|2795.66|2795.66|2795.66|2795.66|2795.66|0
1642683050000|2022-01-20 12:50:50|2795.79|2795.79|2795.93|2795.93|2795.93|2795.93|2795.79|2795.79|0
1642683060000|2022-01-20 12:51:00|2796.08|2796.08|2796.08|2796.08|2796.08|2796.08|2796.08|2796.08|0
1642683080000|2022-01-20 12:51:20|2795.95|2795.95|2795.91|2795.91|2795.98|2795.98|2795.91|2795.91|0
1642683090000|2022-01-20 12:51:30|2796.03|2796.03|2796.03|2796.03|2796.03|2796.03|2796.03|2796.03|0
1642683110000|2022-01-20 12:51:50|2795.55|2795.55|2795.55|2795.55|2795.55|2795.55|2795.55|2795.55|0
1642683130000|2022-01-20 12:52:10|2795.6|2795.6|2795.6|2795.6|2795.6|2795.6|2795.6|2795.6|0
1642683150000|2022-01-20 12:52:30|2795.91|2795.91|2796.93|2796.93|2796.97|2796.97|2795.91|2795.91|0
1642683160000|2022-01-20 12:52:40|2796.97|2796.97|2796.97|2796.97|2796.97|2796.97|2796.97|2796.97|0
1642683170000|2022-01-20 12:52:50|2797.05|2797.05|2797.16|2797.16|2797.16|2797.16|2796.94|2796.94|0
1642683180000|2022-01-20 12:53:00|2797.02|2797.02|2797.02|2797.02|2797.02|2797.02|2797.02|2797.02|0
1642683190000|2022-01-20 12:53:10|2796.86|2796.86|2796.92|2796.92|2796.98|2796.98|2796.86|2796.86|0
1642683200000|2022-01-20 12:53:20|2796.99|2796.99|2796.68|2796.68|2796.99|2796.99|2796.62|2796.62|0
1642683230000|2022-01-20 12:53:50|2796.56|2796.56|2796.47|2796.47|2796.56|2796.56|2796.47|2796.47|0
1642683280000|2022-01-20 12:54:40|2796.39|2796.39|2796.27|2796.27|2796.39|2796.39|2796.27|2796.27|0
1642683300000|2022-01-20 12:55:00|2796.36|2796.36|2796.43|2796.43|2796.43|2796.43|2796.36|2796.36|0
1642683360000|2022-01-20 12:56:00|2796.57|2796.57|2796.57|2796.57|2796.57|2796.57|2796.57|2796.57|0
1642683390000|2022-01-20 12:56:30|2796.41|2796.41|2796.64|2796.64|2796.64|2796.64|2796.41|2796.41|0
1642683420000|2022-01-20 12:57:00|2796.71|2796.71|2797.36|2797.36|2797.36|2797.36|2796.64|2796.64|0
1642683430000|2022-01-20 12:57:10|2797.43|2797.43|2797.52|2797.52|2797.52|2797.52|2797.19|2797.19|0
1642683440000|2022-01-20 12:57:20|2797.66|2797.66|2797.66|2797.66|2797.66|2797.66|2797.66|2797.66|0
1642683450000|2022-01-20 12:57:30|2797.82|2797.82|2797.82|2797.82|2797.82|2797.82|2797.82|2797.82|0
1642683480000|2022-01-20 12:58:00|2798.3|2798.3|2798.23|2798.23|2798.3|2798.3|2798.23|2798.23|0
1642683490000|2022-01-20 12:58:10|2798.07|2798.07|2798|2798|2798.07|2798.07|2798|2798|0
1642683500000|2022-01-20 12:58:20|2798.11|2798.11|2797.88|2797.88|2798.11|2798.11|2797.88|2797.88|0
1642683510000|2022-01-20 12:58:30|2797.73|2797.73|2797.73|2797.73|2797.73|2797.73|2797.73|2797.73|0
1642683530000|2022-01-20 12:58:50|2797.84|2797.84|2797.84|2797.84|2797.84|2797.84|2797.84|2797.84|0
1642683540000|2022-01-20 12:59:00|2797.92|2797.92|2798.34|2798.34|2798.34|2798.34|2797.86|2797.86|0
1642683550000|2022-01-20 12:59:10|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|0
1642683560000|2022-01-20 12:59:20|2798.54|2798.54|2798.35|2798.35|2798.54|2798.54|2798.35|2798.35|0
1642683570000|2022-01-20 12:59:30|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|0
1642683580000|2022-01-20 12:59:40|2798.54|2798.54|2798.54|2798.54|2798.54|2798.54|2798.54|2798.54|0
1642683600000|2022-01-20 13:00:00|2798.68|2798.68|2798.61|2798.61|2798.75|2798.75|2798.61|2798.61|0
1642683640000|2022-01-20 13:00:40|2798.66|2798.66|2798.55|2798.55|2798.66|2798.66|2798.55|2798.55|0
1642683660000|2022-01-20 13:01:00|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|0
1642683690000|2022-01-20 13:01:30|2799.17|2799.17|2799.39|2799.39|2799.5|2799.5|2799.17|2799.17|0
1642683710000|2022-01-20 13:01:50|2799.5|2799.5|2799.5|2799.5|2799.5|2799.5|2799.5|2799.5|0
1642683720000|2022-01-20 13:02:00|2799.63|2799.63|2799.63|2799.63|2799.75|2799.75|2799.63|2799.63|0
1642683770000|2022-01-20 13:02:50|2799.39|2799.39|2799.39|2799.39|2799.39|2799.39|2799.39|2799.39|0
1642683820000|2022-01-20 13:03:40|2799.27|2799.27|2799.27|2799.27|2799.27|2799.27|2799.27|2799.27|0
1642683840000|2022-01-20 13:04:00|2799.38|2799.38|2799.47|2799.47|2799.63|2799.63|2799.38|2799.38|0
1642683850000|2022-01-20 13:04:10|2799.31|2799.31|2799.59|2799.59|2799.59|2799.59|2799.31|2799.31|0
1642683860000|2022-01-20 13:04:20|2799.91|2799.91|2799.91|2799.91|2799.91|2799.91|2799.75|2799.75|0
1642683880000|2022-01-20 13:04:40|2800|2800|2800.4|2800.4|2800.4|2800.4|2800|2800|0
1642683900000|2022-01-20 13:05:00|2800.29|2800.29|2800.29|2800.29|2800.29|2800.29|2800.29|2800.29|0
1642683910000|2022-01-20 13:05:10|2800.23|2800.23|2800.23|2800.23|2800.23|2800.23|2800.23|2800.23|0
1642683920000|2022-01-20 13:05:20|2800.16|2800.16|2800.32|2800.32|2800.48|2800.48|2800.16|2800.16|0
1642683930000|2022-01-20 13:05:30|2800.29|2800.29|2800.22|2800.22|2800.29|2800.29|2800.22|2800.22|0
1642683940000|2022-01-20 13:05:40|2800.46|2800.46|2800.46|2800.46|2800.46|2800.46|2800.46|2800.46|0
1642683950000|2022-01-20 13:05:50|2800.54|2800.54|2800.75|2800.75|2800.75|2800.75|2800.54|2800.54|0
1642683960000|2022-01-20 13:06:00|2800.87|2800.87|2800.86|2800.86|2801.01|2801.01|2800.86|2800.86|0
1642683970000|2022-01-20 13:06:10|2800.75|2800.75|2800.75|2800.75|2800.75|2800.75|2800.68|2800.68|0
1642684030000|2022-01-20 13:07:10|2800.68|2800.68|2800.54|2800.54|2800.68|2800.68|2800.54|2800.54|0
1642684050000|2022-01-20 13:07:30|2800.42|2800.42|2800.42|2800.42|2800.42|2800.42|2800.42|2800.42|0
1642684060000|2022-01-20 13:07:40|2800.48|2800.48|2800.48|2800.48|2800.48|2800.48|2800.48|2800.48|0
1642684100000|2022-01-20 13:08:20|2800.37|2800.37|2800.37|2800.37|2800.37|2800.37|2800.37|2800.37|0
1642684110000|2022-01-20 13:08:30|2800.24|2800.24|2800.24|2800.24|2800.24|2800.24|2800.24|2800.24|0
1642684120000|2022-01-20 13:08:40|2800.37|2800.37|2800.69|2800.69|2800.74|2800.74|2800.32|2800.32|0
1642684130000|2022-01-20 13:08:50|2800.57|2800.57|2800.75|2800.75|2800.75|2800.75|2800.45|2800.45|0
1642684140000|2022-01-20 13:09:00|2800.71|2800.71|2800.83|2800.83|2800.83|2800.83|2800.71|2800.71|0
1642684150000|2022-01-20 13:09:10|2801.15|2801.15|2801.42|2801.42|2801.42|2801.42|2801.15|2801.15|0
1642684170000|2022-01-20 13:09:30|2801.58|2801.58|2801.58|2801.58|2801.58|2801.58|2801.58|2801.58|0
1642684190000|2022-01-20 13:09:50|2801.42|2801.42|2801.31|2801.31|2801.42|2801.42|2801.31|2801.31|0
1642684200000|2022-01-20 13:10:00|2801.24|2801.24|2801.2|2801.2|2801.24|2801.24|2801.2|2801.2|0
1642684210000|2022-01-20 13:10:10|2801.16|2801.16|2801.24|2801.24|2801.24|2801.24|2801.16|2801.16|0
1642684220000|2022-01-20 13:10:20|2801.39|2801.39|2801.39|2801.39|2801.39|2801.39|2801.39|2801.39|0
1642684230000|2022-01-20 13:10:30|2801.79|2801.79|2801.86|2801.86|2801.99|2801.99|2801.79|2801.79|0
1642684240000|2022-01-20 13:10:40|2801.74|2801.74|2801.74|2801.74|2801.74|2801.74|2801.74|2801.74|0
1642684280000|2022-01-20 13:11:20|2801.58|2801.58|2801.58|2801.58|2801.58|2801.58|2801.58|2801.58|0
1642684290000|2022-01-20 13:11:30|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|0
1642684300000|2022-01-20 13:11:40|2801.47|2801.47|2801.47|2801.47|2801.47|2801.47|2801.47|2801.47|0
1642684330000|2022-01-20 13:12:10|2801.69|2801.69|2801.66|2801.66|2801.69|2801.69|2801.55|2801.55|0
1642684340000|2022-01-20 13:12:20|2801.79|2801.79|2801.79|2801.79|2801.79|2801.79|2801.79|2801.79|0
1642684360000|2022-01-20 13:12:40|2801.92|2801.92|2801.92|2801.92|2801.92|2801.92|2801.92|2801.92|0
1642684370000|2022-01-20 13:12:50|2802.08|2802.08|2802.08|2802.08|2802.08|2802.08|2802.08|2802.08|0
1642684380000|2022-01-20 13:13:00|2802.22|2802.22|2802.45|2802.45|2802.61|2802.61|2802.22|2802.22|0
1642684390000|2022-01-20 13:13:10|2802.61|2802.61|2802.91|2802.91|2802.91|2802.91|2802.29|2802.29|0
1642684400000|2022-01-20 13:13:20|2803.07|2803.07|2803.32|2803.32|2803.32|2803.32|2803.07|2803.07|0
1642684410000|2022-01-20 13:13:30|2803.55|2803.55|2803.55|2803.55|2803.55|2803.55|2803.55|2803.55|0
1642684430000|2022-01-20 13:13:50|2803.69|2803.69|2804.08|2804.08|2804.08|2804.08|2803.69|2803.69|0
1642684440000|2022-01-20 13:14:00|2803.92|2803.92|2804.08|2804.08|2804.08|2804.08|2803.92|2803.92|0
1642684450000|2022-01-20 13:14:10|2804.14|2804.14|2804.26|2804.26|2804.26|2804.26|2804.14|2804.14|0
1642684460000|2022-01-20 13:14:20|2804.19|2804.19|2804.19|2804.19|2804.19|2804.19|2804.19|2804.19|0
1642684490000|2022-01-20 13:14:50|2804.43|2804.43|2805.21|2805.21|2805.21|2805.21|2804.43|2804.43|0
1642684500000|2022-01-20 13:15:00|2805.45|2805.45|2805.17|2805.17|2805.45|2805.45|2805.17|2805.17|0
1642684510000|2022-01-20 13:15:10|2805.01|2805.01|2804.9|2804.9|2805.01|2805.01|2804.74|2804.74|0
1642684520000|2022-01-20 13:15:20|2804.74|2804.74|2804.41|2804.41|2804.74|2804.74|2804.41|2804.41|0
1642684530000|2022-01-20 13:15:30|2804.34|2804.34|2804.22|2804.22|2804.45|2804.45|2804.22|2804.22|0
1642684540000|2022-01-20 13:15:40|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|0
1642684550000|2022-01-20 13:15:50|2804.22|2804.22|2804.03|2804.03|2804.29|2804.29|2804.03|2804.03|0
1642684560000|2022-01-20 13:16:00|2803.76|2803.76|2803.32|2803.32|2803.76|2803.76|2803.32|2803.32|0
1642684570000|2022-01-20 13:16:10|2803.47|2803.47|2803.52|2803.52|2803.72|2803.72|2803.47|2803.47|0
1642684590000|2022-01-20 13:16:30|2803.39|2803.39|2803.26|2803.26|2803.39|2803.39|2803.26|2803.26|0
1642684620000|2022-01-20 13:17:00|2803.03|2803.03|2803.03|2803.03|2803.03|2803.03|2802.89|2802.89|0
1642684630000|2022-01-20 13:17:10|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|0
1642684660000|2022-01-20 13:17:40|2802.93|2802.93|2802.93|2802.93|2802.93|2802.93|2802.93|2802.93|0
1642684680000|2022-01-20 13:18:00|2803.04|2803.04|2803.15|2803.15|2803.15|2803.15|2803.04|2803.04|0
1642684690000|2022-01-20 13:18:10|2803.02|2803.02|2802.9|2802.9|2803.02|2803.02|2802.9|2802.9|0
1642684710000|2022-01-20 13:18:30|2803.02|2803.02|2803|2803|2803.15|2803.15|2803|2803|0
1642684720000|2022-01-20 13:18:40|2802.85|2802.85|2802.85|2802.85|2802.92|2802.92|2802.69|2802.69|0
1642684740000|2022-01-20 13:19:00|2802.78|2802.78|2802.63|2802.63|2802.78|2802.78|2802.63|2802.63|0
1642684770000|2022-01-20 13:19:30|2802.79|2802.79|2802.79|2802.79|2802.79|2802.79|2802.79|2802.79|0
1642684780000|2022-01-20 13:19:40|2802.71|2802.71|2802.71|2802.71|2802.71|2802.71|2802.71|2802.71|0
1642684790000|2022-01-20 13:19:50|2802.75|2802.75|2802.85|2802.85|2802.85|2802.85|2802.71|2802.71|0
1642684810000|2022-01-20 13:20:10|2802.71|2802.71|2802.71|2802.71|2802.71|2802.71|2802.71|2802.71|0
1642684820000|2022-01-20 13:20:20|2802.56|2802.56|2802.56|2802.56|2802.56|2802.56|2802.56|2802.56|0
1642684860000|2022-01-20 13:21:00|2802.52|2802.52|2802.52|2802.52|2802.52|2802.52|2802.52|2802.52|0
1642684870000|2022-01-20 13:21:10|2802.38|2802.38|2802.59|2802.59|2802.59|2802.59|2802.38|2802.38|0
1642684880000|2022-01-20 13:21:20|2802.72|2802.72|2802.72|2802.72|2802.72|2802.72|2802.72|2802.72|0
1642684890000|2022-01-20 13:21:30|2802.83|2802.83|2802.83|2802.83|2802.83|2802.83|2802.83|2802.83|0
1642684910000|2022-01-20 13:21:50|2802.87|2802.87|2802.87|2802.87|2802.87|2802.87|2802.87|2802.87|0
1642684920000|2022-01-20 13:22:00|2802.99|2802.99|2803.23|2803.23|2803.23|2803.23|2802.99|2802.99|0
1642684930000|2022-01-20 13:22:10|2803.55|2803.55|2803.55|2803.55|2803.55|2803.55|2803.55|2803.55|0
1642684940000|2022-01-20 13:22:20|2803.8|2803.8|2803.36|2803.36|2803.8|2803.8|2803.36|2803.36|0
1642684960000|2022-01-20 13:22:40|2803.24|2803.24|2803.02|2803.02|2803.24|2803.24|2803.02|2803.02|0
1642684980000|2022-01-20 13:23:00|2802.89|2802.89|2802.89|2802.89|2802.89|2802.89|2802.89|2802.89|0
1642685000000|2022-01-20 13:23:20|2802.96|2802.96|2802.96|2802.96|2802.96|2802.96|2802.96|2802.96|0
1642685020000|2022-01-20 13:23:40|2803.09|2803.09|2803.09|2803.09|2803.09|2803.09|2803.09|2803.09|0
1642685030000|2022-01-20 13:23:50|2803.22|2803.22|2803.22|2803.22|2803.22|2803.22|2803.22|2803.22|0
1642685040000|2022-01-20 13:24:00|2803.08|2803.08|2803.08|2803.08|2803.08|2803.08|2803.08|2803.08|0
1642685050000|2022-01-20 13:24:10|2803.27|2803.27|2803.14|2803.14|2803.4|2803.4|2803.14|2803.14|0
1642685060000|2022-01-20 13:24:20|2803.07|2803.07|2803.09|2803.09|2803.31|2803.31|2803.07|2803.07|0
1642685070000|2022-01-20 13:24:30|2803.13|2803.13|2803.13|2803.13|2803.13|2803.13|2803.13|2803.13|0
1642685090000|2022-01-20 13:24:50|2803.21|2803.21|2803.21|2803.21|2803.21|2803.21|2803.21|2803.21|0
1642685100000|2022-01-20 13:25:00|2803.33|2803.33|2803.33|2803.33|2803.33|2803.33|2803.33|2803.33|0
1642685120000|2022-01-20 13:25:20|2803.25|2803.25|2803.25|2803.25|2803.25|2803.25|2803.25|2803.25|0
1642685130000|2022-01-20 13:25:30|2803.38|2803.38|2803.37|2803.37|2803.38|2803.38|2803.3|2803.3|0
1642685140000|2022-01-20 13:25:40|2803.53|2803.53|2803.53|2803.53|2803.53|2803.53|2803.53|2803.53|0
1642685160000|2022-01-20 13:26:00|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|0
1642685170000|2022-01-20 13:26:10|2803.06|2803.06|2803.3|2803.3|2803.3|2803.3|2803.06|2803.06|0
1642685190000|2022-01-20 13:26:30|2803.26|2803.26|2803.23|2803.23|2803.26|2803.26|2803.23|2803.23|0
1642685200000|2022-01-20 13:26:40|2803.11|2803.11|2803.19|2803.19|2803.19|2803.19|2803.11|2803.11|0
1642685210000|2022-01-20 13:26:50|2803.31|2803.31|2803.44|2803.44|2803.44|2803.44|2803.31|2803.31|0
1642685220000|2022-01-20 13:27:00|2803.56|2803.56|2803.42|2803.42|2803.56|2803.56|2803.42|2803.42|0
1642685230000|2022-01-20 13:27:10|2803.29|2803.29|2803.02|2803.02|2803.29|2803.29|2803.02|2803.02|0
1642685240000|2022-01-20 13:27:20|2803.36|2803.36|2803.36|2803.36|2803.36|2803.36|2803.36|2803.36|0
1642685260000|2022-01-20 13:27:40|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|0
1642685290000|2022-01-20 13:28:10|2803.42|2803.42|2803.42|2803.42|2803.42|2803.42|2803.42|2803.42|0
1642685310000|2022-01-20 13:28:30|2803.46|2803.46|2803.6|2803.6|2803.6|2803.6|2803.46|2803.46|0
1642685330000|2022-01-20 13:28:50|2803.45|2803.45|2803.45|2803.45|2803.58|2803.58|2803.45|2803.45|0
1642685340000|2022-01-20 13:29:00|2803.72|2803.72|2803.84|2803.84|2803.84|2803.84|2803.72|2803.72|0
1642685350000|2022-01-20 13:29:10|2804|2804|2804.11|2804.11|2804.16|2804.16|2804|2804|0
1642685360000|2022-01-20 13:29:20|2804.43|2804.43|2804.59|2804.59|2804.59|2804.59|2804.43|2804.43|0
1642685370000|2022-01-20 13:29:30|2804.63|2804.63|2804.67|2804.67|2804.67|2804.67|2804.63|2804.63|0
1642685380000|2022-01-20 13:29:40|2804.42|2804.42|2804.3|2804.3|2804.42|2804.42|2804.3|2804.3|0
1642685390000|2022-01-20 13:29:50|2804.41|2804.41|2803.93|2803.93|2804.41|2804.41|2803.93|2803.93|0
1642685400000|2022-01-20 13:30:00|2803.77|2803.77|2804.51|2804.51|2804.51|2804.51|2803.77|2803.77|0
1642685410000|2022-01-20 13:30:10|2804.55|2804.55|2804.51|2804.51|2804.55|2804.55|2804.51|2804.51|0
1642685430000|2022-01-20 13:30:30|2804.65|2804.65|2804.65|2804.65|2804.65|2804.65|2804.65|2804.65|0
1642685450000|2022-01-20 13:30:50|2804.73|2804.73|2804.73|2804.73|2804.73|2804.73|2804.73|2804.73|0
1642685460000|2022-01-20 13:31:00|2804.62|2804.62|2804.62|2804.62|2804.62|2804.62|2804.62|2804.62|0
1642685480000|2022-01-20 13:31:20|2804.55|2804.55|2804.71|2804.71|2804.71|2804.71|2804.55|2804.55|0
1642685490000|2022-01-20 13:31:30|2804.58|2804.58|2805|2805|2805|2805|2804.58|2804.58|0
1642685510000|2022-01-20 13:31:50|2805.12|2805.12|2805.48|2805.48|2805.48|2805.48|2805.12|2805.12|0
1642685520000|2022-01-20 13:32:00|2805.6|2805.6|2806.42|2806.42|2806.48|2806.48|2805.6|2805.6|0
1642685530000|2022-01-20 13:32:10|2806.55|2806.55|2806.62|2806.62|2806.62|2806.62|2806.55|2806.55|0
1642685540000|2022-01-20 13:32:20|2806.94|2806.94|2806.78|2806.78|2806.94|2806.94|2806.78|2806.78|0
1642685560000|2022-01-20 13:32:40|2807.1|2807.1|2807.36|2807.36|2807.36|2807.36|2807.1|2807.1|0
1642685570000|2022-01-20 13:32:50|2807.51|2807.51|2807.51|2807.51|2807.51|2807.51|2807.51|2807.51|0
1642685580000|2022-01-20 13:33:00|2807.35|2807.35|2807.16|2807.16|2807.37|2807.37|2807.08|2807.08|0
1642685590000|2022-01-20 13:33:10|2807.04|2807.04|2807.04|2807.04|2807.04|2807.04|2807.04|2807.04|0
1642685600000|2022-01-20 13:33:20|2806.96|2806.96|2807.04|2807.04|2807.04|2807.04|2806.96|2806.96|0
1642685640000|2022-01-20 13:34:00|2807.16|2807.16|2807.16|2807.16|2807.16|2807.16|2807.16|2807.16|0
1642685650000|2022-01-20 13:34:10|2807.12|2807.12|2806.91|2806.91|2807.12|2807.12|2806.91|2806.91|0
1642685670000|2022-01-20 13:34:30|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|0
1642685680000|2022-01-20 13:34:40|2806.57|2806.57|2806.57|2806.57|2806.57|2806.57|2806.57|2806.57|0
1642685690000|2022-01-20 13:34:50|2806.62|2806.62|2806.31|2806.31|2806.62|2806.62|2806.31|2806.31|0
1642685700000|2022-01-20 13:35:00|2805.84|2805.84|2805.71|2805.71|2805.84|2805.84|2805.71|2805.71|0
1642685710000|2022-01-20 13:35:10|2805.47|2805.47|2805.41|2805.41|2805.47|2805.47|2805.41|2805.41|0
1642685720000|2022-01-20 13:35:20|2805.33|2805.33|2805.33|2805.33|2805.33|2805.33|2805.33|2805.33|0
1642685730000|2022-01-20 13:35:30|2805.11|2805.11|2805.11|2805.11|2805.11|2805.11|2805.11|2805.11|0
1642685740000|2022-01-20 13:35:40|2805.04|2805.04|2805.41|2805.41|2805.52|2805.52|2805.04|2805.04|0
1642685750000|2022-01-20 13:35:50|2805.33|2805.33|2805.57|2805.57|2805.57|2805.57|2805.33|2805.33|0
1642685780000|2022-01-20 13:36:20|2805.44|2805.44|2805.44|2805.44|2805.44|2805.44|2805.44|2805.44|0
1642685790000|2022-01-20 13:36:30|2805.52|2805.52|2805.52|2805.52|2805.52|2805.52|2805.52|2805.52|0
1642685810000|2022-01-20 13:36:50|2805.44|2805.44|2804.19|2804.19|2805.44|2805.44|2804.19|2804.19|0
1642685820000|2022-01-20 13:37:00|2804.04|2804.04|2803.84|2803.84|2804.04|2804.04|2803.84|2803.84|0
1642685830000|2022-01-20 13:37:10|2803.71|2803.71|2803.65|2803.65|2803.71|2803.71|2803.65|2803.65|0
1642685840000|2022-01-20 13:37:20|2803.54|2803.54|2803.54|2803.54|2803.54|2803.54|2803.54|2803.54|0
1642685850000|2022-01-20 13:37:30|2803.42|2803.42|2803.27|2803.27|2803.42|2803.42|2803.27|2803.27|0
1642685860000|2022-01-20 13:37:40|2803.13|2803.13|2803.01|2803.01|2803.13|2803.13|2803.01|2803.01|0
1642685870000|2022-01-20 13:37:50|2802.88|2802.88|2802.94|2802.94|2802.94|2802.94|2802.88|2802.88|0
1642685890000|2022-01-20 13:38:10|2802.74|2802.74|2802.74|2802.74|2802.74|2802.74|2802.74|2802.74|0
1642685900000|2022-01-20 13:38:20|2802.88|2802.88|2802.93|2802.93|2802.93|2802.93|2802.88|2802.88|0
1642685910000|2022-01-20 13:38:30|2803|2803|2802.67|2802.67|2803|2803|2802.67|2802.67|0
1642685920000|2022-01-20 13:38:40|2802.78|2802.78|2802.78|2802.78|2802.78|2802.78|2802.78|2802.78|0
1642685930000|2022-01-20 13:38:50|2802.89|2802.89|2802.89|2802.89|2802.89|2802.89|2802.89|2802.89|0
1642685940000|2022-01-20 13:39:00|2802.77|2802.77|2802.73|2802.73|2802.77|2802.77|2802.73|2802.73|0
1642685950000|2022-01-20 13:39:10|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|0
1642685960000|2022-01-20 13:39:20|2802.65|2802.65|2802.65|2802.65|2802.65|2802.65|2802.65|2802.65|0
1642685970000|2022-01-20 13:39:30|2802.4|2802.4|2802.4|2802.4|2802.4|2802.4|2802.4|2802.4|0
1642686000000|2022-01-20 13:40:00|2802.53|2802.53|2802.42|2802.42|2802.66|2802.66|2802.42|2802.42|0
1642686010000|2022-01-20 13:40:10|2802.29|2802.29|2802.02|2802.02|2802.29|2802.29|2802.02|2802.02|0
1642686030000|2022-01-20 13:40:30|2801.99|2801.99|2802.06|2802.06|2802.06|2802.06|2801.99|2801.99|0
1642686060000|2022-01-20 13:41:00|2802.1|2802.1|2802.17|2802.17|2802.17|2802.17|2802.1|2802.1|0
1642686070000|2022-01-20 13:41:10|2802.24|2802.24|2802.24|2802.24|2802.24|2802.24|2802.24|2802.24|0
1642686080000|2022-01-20 13:41:20|2802.31|2802.31|2802.47|2802.47|2802.47|2802.47|2802.31|2802.31|0
1642686090000|2022-01-20 13:41:30|2802.63|2802.63|2802.63|2802.63|2802.63|2802.63|2802.63|2802.63|0
1642686110000|2022-01-20 13:41:50|2802.7|2802.7|2803.06|2803.06|2803.06|2803.06|2802.7|2802.7|0
1642686120000|2022-01-20 13:42:00|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|0
1642686130000|2022-01-20 13:42:10|2802.92|2802.92|2802.89|2802.89|2802.92|2802.92|2802.85|2802.85|0
1642686140000|2022-01-20 13:42:20|2802.96|2802.96|2802.96|2802.96|2802.96|2802.96|2802.96|2802.96|0
1642686150000|2022-01-20 13:42:30|2802.83|2802.83|2802.83|2802.83|2802.83|2802.83|2802.83|2802.83|0
1642686160000|2022-01-20 13:42:40|2802.9|2802.9|2802.74|2802.74|2802.9|2802.9|2802.74|2802.74|0
1642686170000|2022-01-20 13:42:50|2802.62|2802.62|2802.23|2802.23|2802.62|2802.62|2802.23|2802.23|0
1642686200000|2022-01-20 13:43:20|2802.35|2802.35|2802.32|2802.32|2802.43|2802.43|2802.32|2802.32|0
1642686210000|2022-01-20 13:43:30|2802.43|2802.43|2802.54|2802.54|2802.54|2802.54|2802.43|2802.43|0
1642686220000|2022-01-20 13:43:40|2802.7|2802.7|2802.74|2802.74|2802.74|2802.74|2802.7|2802.7|0
1642686230000|2022-01-20 13:43:50|2802.67|2802.67|2802.51|2802.51|2802.67|2802.67|2802.51|2802.51|0
1642686240000|2022-01-20 13:44:00|2802.47|2802.47|2802.47|2802.47|2802.47|2802.47|2802.47|2802.47|0
1642686250000|2022-01-20 13:44:10|2802.6|2802.6|2802.6|2802.6|2802.6|2802.6|2802.6|2802.6|0
1642686260000|2022-01-20 13:44:20|2802.52|2802.52|2802.56|2802.56|2802.56|2802.56|2802.52|2802.52|0
1642686270000|2022-01-20 13:44:30|2802.72|2802.72|2802.59|2802.59|2802.72|2802.72|2802.59|2802.59|0
1642686280000|2022-01-20 13:44:40|2802.34|2802.34|2802.21|2802.21|2802.34|2802.34|2802.21|2802.21|0
1642686290000|2022-01-20 13:44:50|2802.27|2802.27|2802.33|2802.33|2802.33|2802.33|2802.27|2802.27|0
1642686300000|2022-01-20 13:45:00|2802.22|2802.22|2802.22|2802.22|2802.22|2802.22|2802.22|2802.22|0
1642686320000|2022-01-20 13:45:20|2802.36|2802.36|2802.36|2802.36|2802.36|2802.36|2802.36|2802.36|0
1642686340000|2022-01-20 13:45:40|2802.41|2802.41|2802.25|2802.25|2802.41|2802.41|2802.18|2802.18|0
1642686350000|2022-01-20 13:45:50|2802.13|2802.13|2802.25|2802.25|2802.25|2802.25|2802.13|2802.13|0
1642686360000|2022-01-20 13:46:00|2802.1|2802.1|2802.26|2802.26|2802.26|2802.26|2802.1|2802.1|0
1642686370000|2022-01-20 13:46:10|2802.19|2802.19|2802.19|2802.19|2802.19|2802.19|2802.11|2802.11|0
1642686380000|2022-01-20 13:46:20|2802.04|2802.04|2801.91|2801.91|2802.04|2802.04|2801.91|2801.91|0
1642686390000|2022-01-20 13:46:30|2801.75|2801.75|2801.57|2801.57|2801.8|2801.8|2801.57|2801.57|0
1642686400000|2022-01-20 13:46:40|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|0
1642686410000|2022-01-20 13:46:50|2801.42|2801.42|2801.42|2801.42|2801.42|2801.42|2801.42|2801.42|0
1642686430000|2022-01-20 13:47:10|2801.48|2801.48|2801.48|2801.48|2801.48|2801.48|2801.48|2801.48|0
1642686440000|2022-01-20 13:47:20|2801.62|2801.62|2802.72|2802.72|2802.72|2802.72|2801.62|2801.62|0
1642686450000|2022-01-20 13:47:30|2802.78|2802.78|2802.94|2802.94|2803.12|2803.12|2802.78|2802.78|0
1642686460000|2022-01-20 13:47:40|2803.21|2803.21|2803.13|2803.13|2803.21|2803.21|2802.8|2802.8|0
1642686470000|2022-01-20 13:47:50|2803.27|2803.27|2803.08|2803.08|2803.27|2803.27|2803.08|2803.08|0
1642686480000|2022-01-20 13:48:00|2803.01|2803.01|2803.01|2803.01|2803.01|2803.01|2803.01|2803.01|0
1642686490000|2022-01-20 13:48:10|2803.05|2803.05|2803.05|2803.05|2803.05|2803.05|2803.05|2803.05|0
1642686500000|2022-01-20 13:48:20|2803.11|2803.11|2802.98|2802.98|2803.11|2803.11|2802.98|2802.98|0
1642686520000|2022-01-20 13:48:40|2802.84|2802.84|2802.71|2802.71|2802.84|2802.84|2802.71|2802.71|0
1642686530000|2022-01-20 13:48:50|2802.82|2802.82|2802.7|2802.7|2802.82|2802.82|2802.7|2802.7|0
1642686600000|2022-01-20 13:50:00|2802.66|2802.66|2802.85|2802.85|2803.05|2803.05|2802.66|2802.66|0
1642686610000|2022-01-20 13:50:10|2802.81|2802.81|2802.77|2802.77|2802.81|2802.81|2802.77|2802.77|0
1642686620000|2022-01-20 13:50:20|2802.73|2802.73|2802.62|2802.62|2802.73|2802.73|2802.62|2802.62|0
1642686630000|2022-01-20 13:50:30|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|0
1642686640000|2022-01-20 13:50:40|2802.26|2802.26|2801.94|2801.94|2802.26|2802.26|2801.94|2801.94|0
1642686650000|2022-01-20 13:50:50|2802.26|2802.26|2802.26|2802.26|2802.26|2802.26|2802.26|2802.26|0
1642686660000|2022-01-20 13:51:00|2802.19|2802.19|2802.19|2802.19|2802.19|2802.19|2802.19|2802.19|0
1642686670000|2022-01-20 13:51:10|2802.11|2802.11|2802.11|2802.11|2802.11|2802.11|2802.11|2802.11|0
1642686680000|2022-01-20 13:51:20|2801.89|2801.89|2801.54|2801.54|2802|2802|2801.54|2801.54|0
1642686690000|2022-01-20 13:51:30|2801.41|2801.41|2801.41|2801.41|2801.41|2801.41|2801.41|2801.41|0
1642686700000|2022-01-20 13:51:40|2801.52|2801.52|2801.41|2801.41|2801.52|2801.52|2801.41|2801.41|0
1642686710000|2022-01-20 13:51:50|2801.52|2801.52|2801.52|2801.52|2801.63|2801.63|2801.52|2801.52|0
1642686720000|2022-01-20 13:52:00|2801.64|2801.64|2801.52|2801.52|2801.64|2801.64|2801.52|2801.52|0
1642686730000|2022-01-20 13:52:10|2801.59|2801.59|2801.59|2801.59|2801.59|2801.59|2801.59|2801.59|0
1642686740000|2022-01-20 13:52:20|2801.88|2801.88|2801.88|2801.88|2801.95|2801.95|2801.88|2801.88|0
1642686750000|2022-01-20 13:52:30|2801.81|2801.81|2801.81|2801.81|2801.81|2801.81|2801.81|2801.81|0
1642686760000|2022-01-20 13:52:40|2801.65|2801.65|2801.36|2801.36|2801.65|2801.65|2801.36|2801.36|0
1642686770000|2022-01-20 13:52:50|2801.49|2801.49|2801.28|2801.28|2801.49|2801.49|2801.28|2801.28|0
1642686780000|2022-01-20 13:53:00|2801.6|2801.6|2801.6|2801.6|2801.6|2801.6|2801.6|2801.6|0
1642686800000|2022-01-20 13:53:20|2801.56|2801.56|2801.56|2801.56|2801.56|2801.56|2801.56|2801.56|0
1642686810000|2022-01-20 13:53:30|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|0
1642686820000|2022-01-20 13:53:40|2801.82|2801.82|2802.08|2802.08|2802.08|2802.08|2801.82|2801.82|0
1642686830000|2022-01-20 13:53:50|2802.56|2802.56|2802.56|2802.56|2802.56|2802.56|2802.56|2802.56|0
1642686840000|2022-01-20 13:54:00|2802.79|2802.79|2802.79|2802.79|2802.79|2802.79|2802.79|2802.79|0
1642686850000|2022-01-20 13:54:10|2802.47|2802.47|2802.22|2802.22|2802.47|2802.47|2802.11|2802.11|0
1642686880000|2022-01-20 13:54:40|2801.99|2801.99|2801.95|2801.95|2801.99|2801.99|2801.95|2801.95|0
1642686900000|2022-01-20 13:55:00|2801.83|2801.83|2801.92|2801.92|2801.92|2801.92|2801.79|2801.79|0
1642686910000|2022-01-20 13:55:10|2801.79|2801.79|2801.79|2801.79|2801.86|2801.86|2801.79|2801.79|0
1642686920000|2022-01-20 13:55:20|2801.73|2801.73|2801.79|2801.79|2801.86|2801.86|2801.73|2801.73|0
1642686940000|2022-01-20 13:55:40|2801.72|2801.72|2801.72|2801.72|2801.72|2801.72|2801.72|2801.72|0
1642686950000|2022-01-20 13:55:50|2801.79|2801.79|2801.65|2801.65|2801.79|2801.79|2801.65|2801.65|0
1642686960000|2022-01-20 13:56:00|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|0
1642686970000|2022-01-20 13:56:10|2801.96|2801.96|2801.41|2801.41|2802|2802|2801.41|2801.41|0
1642686990000|2022-01-20 13:56:30|2801.49|2801.49|2801.73|2801.73|2801.73|2801.73|2801.49|2801.49|0
1642687000000|2022-01-20 13:56:40|2801.8|2801.8|2801.95|2801.95|2801.95|2801.95|2801.8|2801.8|0
1642687020000|2022-01-20 13:57:00|2801.84|2801.84|2801.67|2801.67|2801.84|2801.84|2801.67|2801.67|0
1642687030000|2022-01-20 13:57:10|2801.8|2801.8|2801.93|2801.93|2801.93|2801.93|2801.8|2801.8|0
1642687040000|2022-01-20 13:57:20|2802.09|2802.09|2802.09|2802.09|2802.09|2802.09|2802.09|2802.09|0
1642687060000|2022-01-20 13:57:40|2801.93|2801.93|2801.93|2801.93|2801.93|2801.93|2801.93|2801.93|0
1642687070000|2022-01-20 13:57:50|2801.89|2801.89|2801.89|2801.89|2801.89|2801.89|2801.89|2801.89|0
1642687080000|2022-01-20 13:58:00|2801.86|2801.86|2801.86|2801.86|2801.86|2801.86|2801.86|2801.86|0
1642687090000|2022-01-20 13:58:10|2801.78|2801.78|2801.78|2801.78|2801.78|2801.78|2801.78|2801.78|0
1642687100000|2022-01-20 13:58:20|2801.71|2801.71|2801.76|2801.76|2801.76|2801.76|2801.71|2801.71|0
1642687110000|2022-01-20 13:58:30|2801.83|2801.83|2801.78|2801.78|2802.02|2802.02|2801.78|2801.78|0
1642687120000|2022-01-20 13:58:40|2801.72|2801.72|2801.72|2801.72|2801.72|2801.72|2801.72|2801.72|0
1642687140000|2022-01-20 13:59:00|2801.57|2801.57|2801.57|2801.57|2801.57|2801.57|2801.34|2801.34|0
1642687150000|2022-01-20 13:59:10|2801.63|2801.63|2801.63|2801.63|2801.63|2801.63|2801.63|2801.63|0
1642687160000|2022-01-20 13:59:20|2801.5|2801.5|2801.5|2801.5|2801.5|2801.5|2801.5|2801.5|0
1642687170000|2022-01-20 13:59:30|2801.43|2801.43|2801.43|2801.43|2801.43|2801.43|2801.43|2801.43|0
1642687190000|2022-01-20 13:59:50|2801.54|2801.54|2801.42|2801.42|2801.54|2801.54|2801.42|2801.42|0
1642687200000|2022-01-20 14:00:00|2801.54|2801.54|2801.6|2801.6|2801.67|2801.67|2801.54|2801.54|0
1642687220000|2022-01-20 14:00:20|2801.53|2801.53|2801.76|2801.76|2801.76|2801.76|2801.53|2801.53|0
1642687250000|2022-01-20 14:00:50|2801.68|2801.68|2801.68|2801.68|2801.68|2801.68|2801.68|2801.68|0
1642687260000|2022-01-20 14:01:00|2801.53|2801.53|2800.98|2800.98|2801.53|2801.53|2800.98|2800.98|0
1642687270000|2022-01-20 14:01:10|2800.87|2800.87|2800.94|2800.94|2800.94|2800.94|2800.87|2800.87|0
1642687280000|2022-01-20 14:01:20|2801.07|2801.07|2801.07|2801.07|2801.07|2801.07|2801.07|2801.07|0
1642687290000|2022-01-20 14:01:30|2801|2801|2801|2801|2801|2801|2801|2801|0
1642687310000|2022-01-20 14:01:50|2800.92|2800.92|2800.92|2800.92|2800.92|2800.92|2800.92|2800.92|0
1642687320000|2022-01-20 14:02:00|2801|2801|2801.12|2801.12|2801.12|2801.12|2800.92|2800.92|0
1642687360000|2022-01-20 14:02:40|2801.01|2801.01|2801.01|2801.01|2801.01|2801.01|2801.01|2801.01|0
1642687370000|2022-01-20 14:02:50|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|0
1642687380000|2022-01-20 14:03:00|2801.32|2801.32|2801.72|2801.72|2801.72|2801.72|2801.32|2801.32|0
1642687390000|2022-01-20 14:03:10|2801.65|2801.65|2801.73|2801.73|2801.73|2801.73|2801.65|2801.65|0
1642687400000|2022-01-20 14:03:20|2801.89|2801.89|2802.05|2802.05|2802.05|2802.05|2801.89|2801.89|0
1642687410000|2022-01-20 14:03:30|2801.89|2801.89|2801.89|2801.89|2801.89|2801.89|2801.89|2801.89|0
1642687420000|2022-01-20 14:03:40|2802.03|2802.03|2802.03|2802.03|2802.03|2802.03|2802.03|2802.03|0
1642687440000|2022-01-20 14:04:00|2802.14|2802.14|2801.86|2801.86|2802.14|2802.14|2801.86|2801.86|0
1642687490000|2022-01-20 14:04:50|2801.97|2801.97|2802.06|2802.06|2802.06|2802.06|2801.9|2801.9|0
1642687500000|2022-01-20 14:05:00|2801.94|2801.94|2802.07|2802.07|2802.07|2802.07|2801.94|2801.94|0
1642687520000|2022-01-20 14:05:20|2801.81|2801.81|2801.65|2801.65|2801.81|2801.81|2801.65|2801.65|0
1642687530000|2022-01-20 14:05:30|2801.72|2801.72|2801.74|2801.74|2801.85|2801.85|2801.7|2801.7|0
1642687540000|2022-01-20 14:05:40|2801.58|2801.58|2801.58|2801.58|2801.58|2801.58|2801.58|2801.58|0
1642687550000|2022-01-20 14:05:50|2801.43|2801.43|2801.12|2801.12|2801.43|2801.43|2801.12|2801.12|0
1642687560000|2022-01-20 14:06:00|2801.06|2801.06|2800.65|2800.65|2801.06|2801.06|2800.65|2800.65|0
1642687570000|2022-01-20 14:06:10|2800.42|2800.42|2800.26|2800.26|2800.42|2800.42|2800.26|2800.26|0
1642687600000|2022-01-20 14:06:40|2799.94|2799.94|2799.79|2799.79|2799.94|2799.94|2799.79|2799.79|0
1642687620000|2022-01-20 14:07:00|2799.94|2799.94|2799.77|2799.77|2800.02|2800.02|2799.77|2799.77|0
1642687630000|2022-01-20 14:07:10|2799.83|2799.83|2799.83|2799.83|2799.83|2799.83|2799.83|2799.83|0
1642687640000|2022-01-20 14:07:20|2799.95|2799.95|2799.75|2799.75|2799.95|2799.95|2799.75|2799.75|0
1642687650000|2022-01-20 14:07:30|2799.64|2799.64|2799.61|2799.61|2799.64|2799.64|2799.61|2799.61|0
1642687670000|2022-01-20 14:07:50|2799.54|2799.54|2799.54|2799.54|2799.54|2799.54|2799.54|2799.54|0
1642687710000|2022-01-20 14:08:30|2799.41|2799.41|2799.65|2799.65|2799.65|2799.65|2799.41|2799.41|0
1642687730000|2022-01-20 14:08:50|2799.9|2799.9|2800.03|2800.03|2800.03|2800.03|2799.9|2799.9|0
1642687770000|2022-01-20 14:09:30|2799.55|2799.55|2799.55|2799.55|2799.55|2799.55|2799.55|2799.55|0
1642687780000|2022-01-20 14:09:40|2799.48|2799.48|2799.48|2799.48|2799.48|2799.48|2799.48|2799.48|0
1642687800000|2022-01-20 14:10:00|2799.35|2799.35|2799.35|2799.35|2799.35|2799.35|2799.35|2799.35|0
1642687810000|2022-01-20 14:10:10|2799.42|2799.42|2799.42|2799.42|2799.42|2799.42|2799.42|2799.42|0
1642687820000|2022-01-20 14:10:20|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|0
1642687840000|2022-01-20 14:10:40|2799.45|2799.45|2799.86|2799.86|2799.93|2799.93|2799.45|2799.45|0
1642687850000|2022-01-20 14:10:50|2800.18|2800.18|2800.18|2800.18|2800.49|2800.49|2800.18|2800.18|0
1642687860000|2022-01-20 14:11:00|2800.02|2800.02|2800.02|2800.02|2800.02|2800.02|2800.02|2800.02|0
1642687870000|2022-01-20 14:11:10|2799.9|2799.9|2800.02|2800.02|2800.02|2800.02|2799.9|2799.9|0
1642687890000|2022-01-20 14:11:30|2800.14|2800.14|2799.98|2799.98|2800.14|2800.14|2799.98|2799.98|0
1642687900000|2022-01-20 14:11:40|2799.9|2799.9|2799.9|2799.9|2799.9|2799.9|2799.9|2799.9|0
1642687910000|2022-01-20 14:11:50|2799.66|2799.66|2799.5|2799.5|2799.66|2799.66|2799.5|2799.5|0
1642687920000|2022-01-20 14:12:00|2799.58|2799.58|2799.58|2799.58|2799.58|2799.58|2799.58|2799.58|0
1642687930000|2022-01-20 14:12:10|2799.65|2799.65|2799.61|2799.61|2799.65|2799.65|2799.61|2799.61|0
1642687940000|2022-01-20 14:12:20|2799.5|2799.5|2799.58|2799.58|2799.58|2799.58|2799.5|2799.5|0
1642687950000|2022-01-20 14:12:30|2799.45|2799.45|2799.45|2799.45|2799.45|2799.45|2799.45|2799.45|0
1642687960000|2022-01-20 14:12:40|2799.38|2799.38|2799.45|2799.45|2799.45|2799.45|2799.38|2799.38|0
1642687970000|2022-01-20 14:12:50|2799.38|2799.38|2799.38|2799.38|2799.38|2799.38|2799.38|2799.38|0
1642687980000|2022-01-20 14:13:00|2799.3|2799.3|2798.97|2798.97|2799.3|2799.3|2798.97|2798.97|0
1642687990000|2022-01-20 14:13:10|2798.91|2798.91|2798.36|2798.36|2798.91|2798.91|2798.36|2798.36|0
1642688010000|2022-01-20 14:13:30|2798.28|2798.28|2798.03|2798.03|2798.28|2798.28|2798.03|2798.03|0
1642688030000|2022-01-20 14:13:50|2797.96|2797.96|2797.96|2797.96|2797.96|2797.96|2797.96|2797.96|0
1642688040000|2022-01-20 14:14:00|2797.84|2797.84|2797.59|2797.59|2797.84|2797.84|2797.59|2797.59|0
1642688050000|2022-01-20 14:14:10|2797.48|2797.48|2797.48|2797.48|2797.48|2797.48|2797.48|2797.48|0
1642688060000|2022-01-20 14:14:20|2797.4|2797.4|2797.29|2797.29|2797.4|2797.4|2797.29|2797.29|0
1642688080000|2022-01-20 14:14:40|2797.17|2797.17|2796.86|2796.86|2797.17|2797.17|2796.71|2796.71|0
1642688090000|2022-01-20 14:14:50|2796.93|2796.93|2796.9|2796.9|2797.02|2797.02|2796.86|2796.86|0
1642688100000|2022-01-20 14:15:00|2796.87|2796.87|2796.87|2796.87|2796.87|2796.87|2796.59|2796.59|0
1642688110000|2022-01-20 14:15:10|2796.73|2796.73|2796.5|2796.5|2796.87|2796.87|2796.38|2796.38|0
1642688120000|2022-01-20 14:15:20|2796.27|2796.27|2796.27|2796.27|2796.27|2796.27|2796.27|2796.27|0
1642688130000|2022-01-20 14:15:30|2795.95|2795.95|2795.95|2795.95|2795.95|2795.95|2795.95|2795.95|0
1642688140000|2022-01-20 14:15:40|2796.07|2796.07|2795.84|2795.84|2796.07|2796.07|2795.84|2795.84|0
1642688150000|2022-01-20 14:15:50|2795.69|2795.69|2796.02|2796.02|2796.08|2796.08|2795.55|2795.55|0
1642688160000|2022-01-20 14:16:00|2796.09|2796.09|2795.53|2795.53|2796.09|2796.09|2795.38|2795.38|0
1642688170000|2022-01-20 14:16:10|2795.45|2795.45|2795.32|2795.32|2795.46|2795.46|2795.18|2795.18|0
1642688180000|2022-01-20 14:16:20|2795.08|2795.08|2794.53|2794.53|2795.08|2795.08|2794.53|2794.53|0
1642688190000|2022-01-20 14:16:30|2794.66|2794.66|2795.02|2795.02|2795.02|2795.02|2794.66|2794.66|0
1642688200000|2022-01-20 14:16:40|2795.13|2795.13|2794.94|2794.94|2795.13|2795.13|2794.94|2794.94|0
1642688210000|2022-01-20 14:16:50|2795.02|2795.02|2794.95|2794.95|2795.02|2795.02|2794.95|2794.95|0
1642688220000|2022-01-20 14:17:00|2795.02|2795.02|2794.95|2794.95|2795.02|2795.02|2794.95|2794.95|0
1642688240000|2022-01-20 14:17:20|2794.92|2794.92|2795.08|2795.08|2795.08|2795.08|2794.92|2794.92|0
1642688270000|2022-01-20 14:17:50|2794.92|2794.92|2794.68|2794.68|2794.92|2794.92|2794.68|2794.68|0
1642688280000|2022-01-20 14:18:00|2794.84|2794.84|2795.16|2795.16|2795.16|2795.16|2794.84|2794.84|0
1642688290000|2022-01-20 14:18:10|2795|2795|2795|2795|2795|2795|2795|2795|0
1642688300000|2022-01-20 14:18:20|2795.16|2795.16|2794.99|2794.99|2795.24|2795.24|2794.99|2794.99|0
1642688320000|2022-01-20 14:18:40|2795.12|2795.12|2795.12|2795.12|2795.12|2795.12|2795.12|2795.12|0
1642688330000|2022-01-20 14:18:50|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|0
1642688340000|2022-01-20 14:19:00|2795.34|2795.34|2794.52|2794.52|2795.34|2795.34|2794.52|2794.52|0
1642688350000|2022-01-20 14:19:10|2794.49|2794.49|2794.49|2794.49|2794.49|2794.49|2794.49|2794.49|0
1642688360000|2022-01-20 14:19:20|2794.61|2794.61|2794.54|2794.54|2794.61|2794.61|2794.54|2794.54|0
1642688390000|2022-01-20 14:19:50|2794.47|2794.47|2794.27|2794.27|2794.47|2794.47|2794.27|2794.27|0
1642688400000|2022-01-20 14:20:00|2794.41|2794.41|2794.4|2794.4|2794.41|2794.41|2794.29|2794.29|0
1642688410000|2022-01-20 14:20:10|2794.44|2794.44|2794.75|2794.75|2794.75|2794.75|2794.44|2794.44|0
1642688420000|2022-01-20 14:20:20|2794.88|2794.88|2794.94|2794.94|2794.94|2794.94|2794.88|2794.88|0
1642688430000|2022-01-20 14:20:30|2795.05|2795.05|2795.21|2795.21|2795.21|2795.21|2795.05|2795.05|0
1642688440000|2022-01-20 14:20:40|2795.25|2795.25|2795.25|2795.25|2795.25|2795.25|2795.25|2795.25|0
1642688450000|2022-01-20 14:20:50|2795.28|2795.28|2795.28|2795.28|2795.28|2795.28|2795.28|2795.28|0
1642688460000|2022-01-20 14:21:00|2795.2|2795.2|2795.2|2795.2|2795.2|2795.2|2795.2|2795.2|0
1642688470000|2022-01-20 14:21:10|2795.34|2795.34|2795.49|2795.49|2795.49|2795.49|2795.34|2795.34|0
1642688480000|2022-01-20 14:21:20|2795.61|2795.61|2795.49|2795.49|2795.61|2795.61|2795.49|2795.49|0
1642688500000|2022-01-20 14:21:40|2795.45|2795.45|2795.85|2795.85|2795.85|2795.85|2795.45|2795.45|0
1642688510000|2022-01-20 14:21:50|2795.73|2795.73|2795.86|2795.86|2795.86|2795.86|2795.73|2795.73|0
1642688520000|2022-01-20 14:22:00|2795.89|2795.89|2796.1|2796.1|2796.1|2796.1|2795.89|2795.89|0
1642688540000|2022-01-20 14:22:20|2796.26|2796.26|2796.18|2796.18|2796.26|2796.26|2796.1|2796.1|0
1642688550000|2022-01-20 14:22:30|2796.34|2796.34|2796.46|2796.46|2796.46|2796.46|2796.34|2796.34|0
1642688560000|2022-01-20 14:22:40|2796.53|2796.53|2796.49|2796.49|2796.53|2796.53|2796.49|2796.49|0
1642688570000|2022-01-20 14:22:50|2796.62|2796.62|2796.75|2796.75|2796.75|2796.75|2796.62|2796.62|0
1642688580000|2022-01-20 14:23:00|2796.64|2796.64|2796.64|2796.64|2796.64|2796.64|2796.64|2796.64|0
1642688590000|2022-01-20 14:23:10|2796.52|2796.52|2796.49|2796.49|2796.66|2796.66|2796.49|2796.49|0
1642688600000|2022-01-20 14:23:20|2796.62|2796.62|2796.62|2796.62|2796.62|2796.62|2796.62|2796.62|0
1642688620000|2022-01-20 14:23:40|2796.51|2796.51|2796.51|2796.51|2796.51|2796.51|2796.51|2796.51|0
1642688630000|2022-01-20 14:23:50|2796.62|2796.62|2796.67|2796.67|2796.67|2796.67|2796.62|2796.62|0
1642688640000|2022-01-20 14:24:00|2796.59|2796.59|2796.78|2796.78|2796.78|2796.78|2796.59|2796.59|0
1642688650000|2022-01-20 14:24:10|2796.91|2796.91|2796.91|2796.91|2796.91|2796.91|2796.91|2796.91|0
1642688660000|2022-01-20 14:24:20|2796.8|2796.8|2797.04|2797.04|2797.1|2797.1|2796.8|2796.8|0
1642688670000|2022-01-20 14:24:30|2796.88|2796.88|2796.88|2796.88|2796.88|2796.88|2796.88|2796.88|0
1642688690000|2022-01-20 14:24:50|2797.04|2797.04|2797.19|2797.19|2797.19|2797.19|2797.04|2797.04|0
1642688700000|2022-01-20 14:25:00|2797.27|2797.27|2797.36|2797.36|2797.36|2797.36|2797.21|2797.21|0
1642688710000|2022-01-20 14:25:10|2797.28|2797.28|2797.55|2797.55|2797.55|2797.55|2797.18|2797.18|0
1642688720000|2022-01-20 14:25:20|2797.63|2797.63|2797.63|2797.63|2797.63|2797.63|2797.63|2797.63|0
1642688730000|2022-01-20 14:25:30|2797.52|2797.52|2797.31|2797.31|2797.52|2797.52|2797.31|2797.31|0
1642688750000|2022-01-20 14:25:50|2797.19|2797.19|2797.19|2797.19|2797.19|2797.19|2797.19|2797.19|0
1642688760000|2022-01-20 14:26:00|2797.23|2797.23|2797|2797|2797.23|2797.23|2797|2797|0
1642688770000|2022-01-20 14:26:10|2796.88|2796.88|2796.88|2796.88|2796.88|2796.88|2796.88|2796.88|0
1642688790000|2022-01-20 14:26:30|2796.56|2796.56|2796.56|2796.56|2796.56|2796.56|2796.56|2796.56|0
1642688800000|2022-01-20 14:26:40|2796.88|2796.88|2796.88|2796.88|2796.88|2796.88|2796.72|2796.72|0
1642688810000|2022-01-20 14:26:50|2797.04|2797.04|2796.67|2796.67|2797.04|2797.04|2796.67|2796.67|0
1642688820000|2022-01-20 14:27:00|2796.52|2796.52|2796.52|2796.52|2796.52|2796.52|2796.52|2796.52|0
1642688830000|2022-01-20 14:27:10|2796.37|2796.37|2796.39|2796.39|2796.52|2796.52|2796.37|2796.37|0
1642688840000|2022-01-20 14:27:20|2796.33|2796.33|2796.44|2796.44|2796.44|2796.44|2796.33|2796.33|0
1642688850000|2022-01-20 14:27:30|2796.5|2796.5|2796.42|2796.42|2796.5|2796.5|2796.39|2796.39|0
1642688860000|2022-01-20 14:27:40|2796.34|2796.34|2796.34|2796.34|2796.34|2796.34|2796.34|2796.34|0
1642688870000|2022-01-20 14:27:50|2796.28|2796.28|2796.14|2796.14|2796.28|2796.28|2796.14|2796.14|0
1642688890000|2022-01-20 14:28:10|2796.01|2796.01|2795.94|2795.94|2796.09|2796.09|2795.94|2795.94|0
1642688900000|2022-01-20 14:28:20|2795.81|2795.81|2795.88|2795.88|2795.88|2795.88|2795.81|2795.81|0
1642688910000|2022-01-20 14:28:30|2795.83|2795.83|2795.83|2795.83|2795.83|2795.83|2795.83|2795.83|0
1642688930000|2022-01-20 14:28:50|2795.77|2795.77|2795.77|2795.77|2795.77|2795.77|2795.77|2795.77|0
1642688940000|2022-01-20 14:29:00|2795.84|2795.84|2795.92|2795.92|2795.92|2795.92|2795.84|2795.84|0
1642688950000|2022-01-20 14:29:10|2795.99|2795.99|2796.01|2796.01|2796.01|2796.01|2795.68|2795.68|0
1642688960000|2022-01-20 14:29:20|2796.08|2796.08|2795.98|2795.98|2796.52|2796.52|2795.98|2795.98|0
1642688980000|2022-01-20 14:29:40|2796.1|2796.1|2796.1|2796.1|2796.1|2796.1|2796.1|2796.1|0
1642688990000|2022-01-20 14:29:50|2796.25|2796.25|2796.11|2796.11|2796.25|2796.25|2796.11|2796.11|0
1642689000000|2022-01-20 14:30:00|2795.79|2795.79|2795.34|2795.34|2795.79|2795.79|2795.22|2795.22|0
1642689020000|2022-01-20 14:30:20|2795.47|2795.47|2795.23|2795.23|2795.68|2795.68|2795.23|2795.23|0
1642689030000|2022-01-20 14:30:30|2795.39|2795.39|2795.39|2795.39|2795.39|2795.39|2795.39|2795.39|0
1642689040000|2022-01-20 14:30:40|2795.55|2795.55|2795.65|2795.65|2795.65|2795.65|2795.23|2795.23|0
1642689060000|2022-01-20 14:31:00|2795.81|2795.81|2795.73|2795.73|2795.84|2795.84|2795.73|2795.73|0
1642689070000|2022-01-20 14:31:10|2795.85|2795.85|2795.85|2795.85|2795.85|2795.85|2795.85|2795.85|0
1642689080000|2022-01-20 14:31:20|2795.7|2795.7|2795.85|2795.85|2795.85|2795.85|2795.7|2795.7|0
1642689090000|2022-01-20 14:31:30|2795.98|2795.98|2796.13|2796.13|2796.13|2796.13|2795.98|2795.98|0
1642689100000|2022-01-20 14:31:40|2796.28|2796.28|2796.44|2796.44|2796.62|2796.62|2796.28|2796.28|0
1642689110000|2022-01-20 14:31:50|2796.31|2796.31|2796.51|2796.51|2796.54|2796.54|2796.24|2796.24|0
1642689120000|2022-01-20 14:32:00|2796.66|2796.66|2796.85|2796.85|2797.15|2797.15|2796.66|2796.66|0
1642689130000|2022-01-20 14:32:10|2796.93|2796.93|2797.01|2797.01|2797.01|2797.01|2796.93|2796.93|0
1642689140000|2022-01-20 14:32:20|2797.08|2797.08|2797.35|2797.35|2797.35|2797.35|2797.08|2797.08|0
1642689150000|2022-01-20 14:32:30|2797.42|2797.42|2797.39|2797.39|2797.42|2797.42|2797.35|2797.35|0
1642689160000|2022-01-20 14:32:40|2797.53|2797.53|2797.53|2797.53|2797.53|2797.53|2797.53|2797.53|0
1642689170000|2022-01-20 14:32:50|2797.59|2797.59|2797.55|2797.55|2797.67|2797.67|2797.55|2797.55|0
1642689180000|2022-01-20 14:33:00|2797.44|2797.44|2797.48|2797.48|2797.48|2797.48|2797.44|2797.44|0
1642689190000|2022-01-20 14:33:10|2797.35|2797.35|2797.35|2797.35|2797.35|2797.35|2797.35|2797.35|0
1642689200000|2022-01-20 14:33:20|2797.48|2797.48|2797.72|2797.72|2797.72|2797.72|2797.48|2797.48|0
1642689210000|2022-01-20 14:33:30|2797.58|2797.58|2797.51|2797.51|2797.58|2797.58|2797.51|2797.51|0
1642689230000|2022-01-20 14:33:50|2797.43|2797.43|2796.64|2796.64|2797.43|2797.43|2796.64|2796.64|0
1642689240000|2022-01-20 14:34:00|2796.48|2796.48|2796.46|2796.46|2796.48|2796.48|2796.4|2796.4|0
1642689250000|2022-01-20 14:34:10|2796.39|2796.39|2796.35|2796.35|2796.39|2796.39|2796.35|2796.35|0
1642689260000|2022-01-20 14:34:20|2796.05|2796.05|2795.71|2795.71|2796.05|2796.05|2795.71|2795.71|0
1642689270000|2022-01-20 14:34:30|2795.53|2795.53|2795.64|2795.64|2795.64|2795.64|2795.53|2795.53|0
1642689280000|2022-01-20 14:34:40|2795.52|2795.52|2795.45|2795.45|2795.52|2795.52|2795.45|2795.45|0
1642689290000|2022-01-20 14:34:50|2795.49|2795.49|2795.35|2795.35|2795.49|2795.49|2795.35|2795.35|0
1642689300000|2022-01-20 14:35:00|2795.48|2795.48|2796.33|2796.33|2796.33|2796.33|2795.48|2795.48|0
1642689310000|2022-01-20 14:35:10|2796.25|2796.25|2794.98|2794.98|2796.25|2796.25|2794.98|2794.98|0
1642689320000|2022-01-20 14:35:20|2794.87|2794.87|2795.03|2795.03|2795.03|2795.03|2794.87|2794.87|0
1642689330000|2022-01-20 14:35:30|2795.19|2795.19|2794.61|2794.61|2795.19|2795.19|2794.61|2794.61|0
1642689340000|2022-01-20 14:35:40|2794.07|2794.07|2793.23|2793.23|2794.07|2794.07|2793.22|2793.22|0
1642689350000|2022-01-20 14:35:50|2793.38|2793.38|2793.48|2793.48|2793.56|2793.56|2793.34|2793.34|0
1642689360000|2022-01-20 14:36:00|2793.61|2793.61|2793.77|2793.77|2793.77|2793.77|2793.61|2793.61|0
1642689370000|2022-01-20 14:36:10|2793.54|2793.54|2793.73|2793.73|2793.73|2793.73|2793.54|2793.54|0
1642689380000|2022-01-20 14:36:20|2793.8|2793.8|2793.88|2793.88|2793.88|2793.88|2793.68|2793.68|0
1642689390000|2022-01-20 14:36:30|2794.13|2794.13|2794.05|2794.05|2794.13|2794.13|2794.05|2794.05|0
1642689410000|2022-01-20 14:36:50|2794.53|2794.53|2794.37|2794.37|2794.53|2794.53|2794.37|2794.37|0
1642689420000|2022-01-20 14:37:00|2794.05|2794.05|2793.89|2793.89|2794.05|2794.05|2793.89|2793.89|0
1642689430000|2022-01-20 14:37:10|2793.78|2793.78|2793.78|2793.78|2793.78|2793.78|2793.78|2793.78|0
1642689440000|2022-01-20 14:37:20|2793.71|2793.71|2793.71|2793.71|2793.71|2793.71|2793.71|2793.71|0
1642689450000|2022-01-20 14:37:30|2793.88|2793.88|2793.83|2793.83|2793.88|2793.88|2793.83|2793.83|0
1642689460000|2022-01-20 14:37:40|2793.79|2793.79|2793.79|2793.79|2793.79|2793.79|2793.79|2793.79|0
1642689470000|2022-01-20 14:37:50|2793.54|2793.54|2793.31|2793.31|2793.54|2793.54|2793.31|2793.31|0
1642689480000|2022-01-20 14:38:00|2793.24|2793.24|2793.19|2793.19|2793.31|2793.31|2793.19|2793.19|0
1642689490000|2022-01-20 14:38:10|2793.26|2793.26|2793.49|2793.49|2793.49|2793.49|2793.26|2793.26|0
1642689500000|2022-01-20 14:38:20|2793.26|2793.26|2793.49|2793.49|2793.49|2793.49|2793.26|2793.26|0
1642689510000|2022-01-20 14:38:30|2793.35|2793.35|2793.55|2793.55|2793.55|2793.55|2793.06|2793.06|0
1642689520000|2022-01-20 14:38:40|2793.68|2793.68|2793.68|2793.68|2793.68|2793.68|2793.68|2793.68|0
1642689530000|2022-01-20 14:38:50|2793.61|2793.61|2793.51|2793.51|2793.61|2793.61|2793.51|2793.51|0
1642689540000|2022-01-20 14:39:00|2793.63|2793.63|2793.51|2793.51|2793.63|2793.63|2793.4|2793.4|0
1642689550000|2022-01-20 14:39:10|2793.67|2793.67|2793.67|2793.67|2793.67|2793.67|2793.67|2793.67|0
1642689570000|2022-01-20 14:39:30|2793.57|2793.57|2793.43|2793.43|2793.57|2793.57|2793.43|2793.43|0
1642689590000|2022-01-20 14:39:50|2793.18|2793.18|2793.18|2793.18|2793.18|2793.18|2793.18|2793.18|0
1642689600000|2022-01-20 14:40:00|2792.92|2792.92|2792.7|2792.7|2792.92|2792.92|2792.7|2792.7|0
1642689610000|2022-01-20 14:40:10|2792.59|2792.59|2792.42|2792.42|2792.59|2792.59|2792.36|2792.36|0
1642689620000|2022-01-20 14:40:20|2792.27|2792.27|2792.59|2792.59|2792.59|2792.59|2792.27|2792.27|0
1642689630000|2022-01-20 14:40:30|2792.45|2792.45|2792.7|2792.7|2792.93|2792.93|2792.45|2792.45|0
1642689640000|2022-01-20 14:40:40|2792.77|2792.77|2792.93|2792.93|2792.93|2792.93|2792.77|2792.77|0
1642689650000|2022-01-20 14:40:50|2793|2793|2793.19|2793.19|2793.19|2793.19|2793|2793|0
1642689660000|2022-01-20 14:41:00|2793.12|2793.12|2793.44|2793.44|2793.44|2793.44|2793.12|2793.12|0
1642689670000|2022-01-20 14:41:10|2793.32|2793.32|2793.45|2793.45|2793.45|2793.45|2793.32|2793.32|0
1642689680000|2022-01-20 14:41:20|2793.56|2793.56|2795.16|2795.16|2795.16|2795.16|2793.56|2793.56|0
1642689690000|2022-01-20 14:41:30|2795.39|2795.39|2796.29|2796.29|2796.29|2796.29|2795.39|2795.39|0
1642689700000|2022-01-20 14:41:40|2796.44|2796.44|2796.5|2796.5|2796.5|2796.5|2796.44|2796.44|0
1642689710000|2022-01-20 14:41:50|2796.66|2796.66|2796.66|2796.66|2796.66|2796.66|2796.66|2796.66|0
1642689720000|2022-01-20 14:42:00|2797.13|2797.13|2797.15|2797.15|2797.53|2797.53|2797.07|2797.07|0
1642689730000|2022-01-20 14:42:10|2797.04|2797.04|2796.98|2796.98|2797.04|2797.04|2796.98|2796.98|0
1642689740000|2022-01-20 14:42:20|2796.66|2796.66|2796.86|2796.86|2796.86|2796.86|2796.52|2796.52|0
1642689750000|2022-01-20 14:42:30|2796.81|2796.81|2796.75|2796.75|2796.81|2796.81|2796.75|2796.75|0
1642689760000|2022-01-20 14:42:40|2796.48|2796.48|2796.33|2796.33|2796.48|2796.48|2796.33|2796.33|0
1642689770000|2022-01-20 14:42:50|2796.4|2796.4|2796.48|2796.48|2796.55|2796.55|2796.4|2796.4|0
1642689780000|2022-01-20 14:43:00|2796.4|2796.4|2796.29|2796.29|2796.4|2796.4|2796.22|2796.22|0
1642689790000|2022-01-20 14:43:10|2796.36|2796.36|2796.43|2796.43|2796.43|2796.43|2796.36|2796.36|0
1642689800000|2022-01-20 14:43:20|2796.36|2796.36|2796.36|2796.36|2796.36|2796.36|2796.36|2796.36|0
1642689830000|2022-01-20 14:43:50|2796.23|2796.23|2796.23|2796.23|2796.23|2796.23|2796.23|2796.23|0
1642689840000|2022-01-20 14:44:00|2796.17|2796.17|2795.42|2795.42|2796.17|2796.17|2795.31|2795.31|0
1642689850000|2022-01-20 14:44:10|2794.81|2794.81|2794.88|2794.88|2794.88|2794.88|2794.81|2794.81|0
1642689860000|2022-01-20 14:44:20|2794.8|2794.8|2794.8|2794.8|2794.8|2794.8|2794.8|2794.8|0
1642689870000|2022-01-20 14:44:30|2794.69|2794.69|2794.84|2794.84|2794.84|2794.84|2794.69|2794.69|0
1642689880000|2022-01-20 14:44:40|2794.72|2794.72|2794.84|2794.84|2794.84|2794.84|2794.65|2794.65|0
1642689900000|2022-01-20 14:45:00|2794.96|2794.96|2794.91|2794.91|2795.07|2795.07|2794.91|2794.91|0
1642689910000|2022-01-20 14:45:10|2794.8|2794.8|2795.12|2795.12|2795.12|2795.12|2794.8|2794.8|0
1642689920000|2022-01-20 14:45:20|2794.96|2794.96|2794.96|2794.96|2794.96|2794.96|2794.96|2794.96|0
1642689930000|2022-01-20 14:45:30|2795.03|2795.03|2794.96|2794.96|2795.03|2795.03|2794.96|2794.96|0
1642689940000|2022-01-20 14:45:40|2794.89|2794.89|2794.57|2794.57|2794.89|2794.89|2794.57|2794.57|0
1642689960000|2022-01-20 14:46:00|2794.69|2794.69|2794.53|2794.53|2794.69|2794.69|2794.53|2794.53|0
1642689970000|2022-01-20 14:46:10|2794.64|2794.64|2794.53|2794.53|2794.64|2794.64|2794.42|2794.42|0
1642689980000|2022-01-20 14:46:20|2794.42|2794.42|2794.4|2794.4|2794.53|2794.53|2794.4|2794.4|0
1642690000000|2022-01-20 14:46:40|2794.33|2794.33|2794.33|2794.33|2794.33|2794.33|2794.33|2794.33|0
1642690010000|2022-01-20 14:46:50|2794.4|2794.4|2794.47|2794.47|2794.47|2794.47|2794.4|2794.4|0
1642690020000|2022-01-20 14:47:00|2794.54|2794.54|2794.47|2794.47|2794.54|2794.54|2794.47|2794.47|0
1642690030000|2022-01-20 14:47:10|2794.51|2794.51|2794.15|2794.15|2794.51|2794.51|2794.15|2794.15|0
1642690040000|2022-01-20 14:47:20|2794.22|2794.22|2794.04|2794.04|2794.22|2794.22|2793.67|2793.67|0
1642690060000|2022-01-20 14:47:40|2793.9|2793.9|2793.9|2793.9|2793.9|2793.9|2793.9|2793.9|0
1642690070000|2022-01-20 14:47:50|2794.06|2794.06|2793.99|2793.99|2794.06|2794.06|2793.99|2793.99|0
1642690080000|2022-01-20 14:48:00|2794.12|2794.12|2794.37|2794.37|2794.37|2794.37|2794.12|2794.12|0
1642690090000|2022-01-20 14:48:10|2794.31|2794.31|2794.23|2794.23|2794.31|2794.31|2794.19|2794.19|0
1642690100000|2022-01-20 14:48:20|2794.11|2794.11|2793.81|2793.81|2794.11|2794.11|2793.81|2793.81|0
1642690110000|2022-01-20 14:48:30|2793.69|2793.69|2793.37|2793.37|2793.69|2793.69|2793.37|2793.37|0
1642690130000|2022-01-20 14:48:50|2793.3|2793.3|2793.41|2793.41|2793.41|2793.41|2793.3|2793.3|0
1642690140000|2022-01-20 14:49:00|2793.26|2793.26|2793.19|2793.19|2793.26|2793.26|2793.19|2793.19|0
1642690150000|2022-01-20 14:49:10|2793.32|2793.32|2793.32|2793.32|2793.32|2793.32|2793.32|2793.32|0
1642690160000|2022-01-20 14:49:20|2793.25|2793.25|2793.12|2793.12|2793.25|2793.25|2793.12|2793.12|0
1642690170000|2022-01-20 14:49:30|2792.96|2792.96|2792.96|2792.96|2792.96|2792.96|2792.96|2792.96|0
1642690180000|2022-01-20 14:49:40|2793.04|2793.04|2793.04|2793.04|2793.2|2793.2|2793.04|2793.04|0
1642690190000|2022-01-20 14:49:50|2792.92|2792.92|2792.92|2792.92|2792.92|2792.92|2792.92|2792.92|0
1642690200000|2022-01-20 14:50:00|2792.81|2792.81|2792.97|2792.97|2793.08|2793.08|2792.81|2792.81|0
1642690210000|2022-01-20 14:50:10|2792.9|2792.9|2792.9|2792.9|2792.9|2792.9|2792.9|2792.9|0
1642690220000|2022-01-20 14:50:20|2793.06|2793.06|2793.06|2793.06|2793.06|2793.06|2793.06|2793.06|0
1642690230000|2022-01-20 14:50:30|2792.9|2792.9|2792.94|2792.94|2792.94|2792.94|2792.9|2792.9|0
1642690240000|2022-01-20 14:50:40|2793.05|2793.05|2793.05|2793.05|2793.09|2793.09|2793.05|2793.05|0
1642690250000|2022-01-20 14:50:50|2792.98|2792.98|2792.98|2792.98|2793.05|2793.05|2792.98|2792.98|0
1642690260000|2022-01-20 14:51:00|2792.94|2792.94|2792.94|2792.94|2792.94|2792.94|2792.94|2792.94|0
1642690280000|2022-01-20 14:51:20|2793.08|2793.08|2793.08|2793.08|2793.08|2793.08|2793.08|2793.08|0
1642690290000|2022-01-20 14:51:30|2792.93|2792.93|2792.96|2792.96|2792.96|2792.96|2792.93|2792.93|0
1642690300000|2022-01-20 14:51:40|2793|2793|2793|2793|2793.25|2793.25|2793|2793|0
1642690310000|2022-01-20 14:51:50|2793.07|2793.07|2793.07|2793.07|2793.07|2793.07|2793.07|2793.07|0
1642690320000|2022-01-20 14:52:00|2793.03|2793.03|2793.23|2793.23|2793.23|2793.23|2793.03|2793.03|0
1642690330000|2022-01-20 14:52:10|2793.36|2793.36|2793.32|2793.32|2793.39|2793.39|2793.32|2793.32|0
1642690340000|2022-01-20 14:52:20|2793.25|2793.25|2793.17|2793.17|2793.25|2793.25|2793.17|2793.17|0
1642690350000|2022-01-20 14:52:30|2793.06|2793.06|2793.06|2793.06|2793.06|2793.06|2793.06|2793.06|0
1642690360000|2022-01-20 14:52:40|2792.99|2792.99|2792.99|2792.99|2792.99|2792.99|2792.99|2792.99|0
1642690380000|2022-01-20 14:53:00|2793.05|2793.05|2793.45|2793.45|2793.45|2793.45|2793.05|2793.05|0
1642690400000|2022-01-20 14:53:20|2793.3|2793.3|2793.3|2793.3|2793.3|2793.3|2793.3|2793.3|0
1642690410000|2022-01-20 14:53:30|2793.44|2793.44|2793.51|2793.51|2793.51|2793.51|2793.44|2793.44|0
1642690440000|2022-01-20 14:54:00|2793.58|2793.58|2793.7|2793.7|2793.7|2793.7|2793.47|2793.47|0
1642690450000|2022-01-20 14:54:10|2793.55|2793.55|2793.3|2793.3|2793.55|2793.55|2793.3|2793.3|0
1642690460000|2022-01-20 14:54:20|2793.42|2793.42|2793.42|2793.42|2793.42|2793.42|2793.42|2793.42|0
1642690470000|2022-01-20 14:54:30|2793.48|2793.48|2793.26|2793.26|2793.48|2793.48|2793.26|2793.26|0
1642690480000|2022-01-20 14:54:40|2793.15|2793.15|2792.92|2792.92|2793.15|2793.15|2792.92|2792.92|0
1642690490000|2022-01-20 14:54:50|2793.19|2793.19|2793.19|2793.19|2793.19|2793.19|2793.19|2793.19|0
1642690500000|2022-01-20 14:55:00|2793.08|2793.08|2793.17|2793.17|2793.24|2793.24|2793.08|2793.08|0
1642690510000|2022-01-20 14:55:10|2792.99|2792.99|2793.06|2793.06|2793.06|2793.06|2792.99|2792.99|0
1642690520000|2022-01-20 14:55:20|2793.13|2793.13|2793.21|2793.21|2793.21|2793.21|2793.13|2793.13|0
1642690530000|2022-01-20 14:55:30|2793.1|2793.1|2793.1|2793.1|2793.1|2793.1|2793.1|2793.1|0
1642690540000|2022-01-20 14:55:40|2793.21|2793.21|2793.21|2793.21|2793.21|2793.21|2793.21|2793.21|0
1642690560000|2022-01-20 14:56:00|2793.09|2793.09|2793.09|2793.09|2793.17|2793.17|2793.09|2793.09|0
1642690570000|2022-01-20 14:56:10|2792.96|2792.96|2793|2793|2793|2793|2792.96|2792.96|0
1642690580000|2022-01-20 14:56:20|2792.87|2792.87|2793.03|2793.03|2793.03|2793.03|2792.87|2792.87|0
1642690590000|2022-01-20 14:56:30|2793.19|2793.19|2793.19|2793.19|2793.19|2793.19|2793.19|2793.19|0
1642690600000|2022-01-20 14:56:40|2793.34|2793.34|2793.6|2793.6|2793.6|2793.6|2793.34|2793.34|0
1642690610000|2022-01-20 14:56:50|2793.68|2793.68|2793.99|2793.99|2793.99|2793.99|2793.68|2793.68|0
1642690620000|2022-01-20 14:57:00|2794.05|2794.05|2794.17|2794.17|2794.17|2794.17|2794.05|2794.05|0
1642690630000|2022-01-20 14:57:10|2794.41|2794.41|2794.41|2794.41|2794.41|2794.41|2794.41|2794.41|0
1642690640000|2022-01-20 14:57:20|2794.48|2794.48|2794.54|2794.54|2794.54|2794.54|2794.48|2794.48|0
1642690650000|2022-01-20 14:57:30|2794.42|2794.42|2794.69|2794.69|2794.69|2794.69|2794.42|2794.42|0
1642690660000|2022-01-20 14:57:40|2794.75|2794.75|2795.43|2795.43|2795.43|2795.43|2794.75|2794.75|0
1642690670000|2022-01-20 14:57:50|2795.57|2795.57|2795.94|2795.94|2795.98|2795.98|2795.57|2795.57|0
1642690680000|2022-01-20 14:58:00|2796.04|2796.04|2796.17|2796.17|2796.17|2796.17|2796.04|2796.04|0
1642690690000|2022-01-20 14:58:10|2796.29|2796.29|2796.29|2796.29|2796.29|2796.29|2796.29|2796.29|0
1642690700000|2022-01-20 14:58:20|2796.24|2796.24|2795.93|2795.93|2796.24|2796.24|2795.93|2795.93|0
1642690720000|2022-01-20 14:58:40|2795.81|2795.81|2796.33|2796.33|2796.33|2796.33|2795.81|2795.81|0
1642690730000|2022-01-20 14:58:50|2796.27|2796.27|2796.27|2796.27|2796.27|2796.27|2796.27|2796.27|0
1642690740000|2022-01-20 14:59:00|2796.39|2796.39|2796.39|2796.39|2796.39|2796.39|2796.39|2796.39|0
1642690750000|2022-01-20 14:59:10|2796.5|2796.5|2796.5|2796.5|2796.5|2796.5|2796.5|2796.5|0
1642690770000|2022-01-20 14:59:30|2796.38|2796.38|2796.38|2796.38|2796.38|2796.38|2796.38|2796.38|0
1642690780000|2022-01-20 14:59:40|2796.64|2796.64|2796.21|2796.21|2796.64|2796.64|2796.21|2796.21|0
1642690790000|2022-01-20 14:59:50|2796.14|2796.14|2796.18|2796.18|2796.18|2796.18|2796.07|2796.07|0
1642690800000|2022-01-20 15:00:00|2796.34|2796.34|2795.36|2795.36|2796.66|2796.66|2795.36|2795.36|0
1642690810000|2022-01-20 15:00:10|2795.29|2795.29|2795.17|2795.17|2795.29|2795.29|2795.17|2795.17|0
1642690820000|2022-01-20 15:00:20|2795.65|2795.65|2795.39|2795.39|2795.65|2795.65|2795.39|2795.39|0
1642690830000|2022-01-20 15:00:30|2795.53|2795.53|2795.53|2795.53|2795.53|2795.53|2795.53|2795.53|0
1642690840000|2022-01-20 15:00:40|2795.47|2795.47|2795.47|2795.47|2795.47|2795.47|2795.47|2795.47|0
1642690860000|2022-01-20 15:01:00|2795.51|2795.51|2795.58|2795.58|2795.58|2795.58|2795.51|2795.51|0
1642690870000|2022-01-20 15:01:10|2795.11|2795.11|2795.03|2795.03|2795.11|2795.11|2795.03|2795.03|0
1642690880000|2022-01-20 15:01:20|2794.99|2794.99|2794.77|2794.77|2794.99|2794.99|2794.65|2794.65|0
1642690890000|2022-01-20 15:01:30|2794.53|2794.53|2794.3|2794.3|2794.56|2794.56|2794.3|2794.3|0
1642690900000|2022-01-20 15:01:40|2794.41|2794.41|2794.41|2794.41|2794.41|2794.41|2794.41|2794.41|0
1642690910000|2022-01-20 15:01:50|2794.54|2794.54|2794.54|2794.54|2794.54|2794.54|2794.54|2794.54|0
1642690920000|2022-01-20 15:02:00|2794.62|2794.62|2794.66|2794.66|2794.66|2794.66|2794.62|2794.62|0
1642690940000|2022-01-20 15:02:20|2794.6|2794.6|2794.68|2794.68|2794.68|2794.68|2794.6|2794.6|0
1642690950000|2022-01-20 15:02:30|2794.81|2794.81|2795.01|2795.01|2795.01|2795.01|2794.81|2794.81|0
1642690960000|2022-01-20 15:02:40|2795.08|2795.08|2795.08|2795.08|2795.08|2795.08|2795.08|2795.08|0
1642690970000|2022-01-20 15:02:50|2794.95|2794.95|2794.87|2794.87|2794.95|2794.95|2794.87|2794.87|0
1642690980000|2022-01-20 15:03:00|2794.83|2794.83|2794.27|2794.27|2794.83|2794.83|2794.27|2794.27|0
1642690990000|2022-01-20 15:03:10|2794.15|2794.15|2794.1|2794.1|2794.15|2794.15|2793.95|2793.95|0
1642691000000|2022-01-20 15:03:20|2794.26|2794.26|2794.34|2794.34|2794.34|2794.34|2794.26|2794.26|0
1642691030000|2022-01-20 15:03:50|2794.26|2794.26|2794.39|2794.39|2794.39|2794.39|2794.26|2794.26|0
1642691040000|2022-01-20 15:04:00|2794.32|2794.32|2794.32|2794.32|2794.32|2794.32|2794.32|2794.32|0
1642691050000|2022-01-20 15:04:10|2794.24|2794.24|2794.24|2794.24|2794.24|2794.24|2794.24|2794.24|0
1642691060000|2022-01-20 15:04:20|2794.3|2794.3|2794.18|2794.18|2794.3|2794.3|2794.18|2794.18|0
1642691080000|2022-01-20 15:04:40|2794.25|2794.25|2794.33|2794.33|2794.33|2794.33|2794.25|2794.25|0
1642691100000|2022-01-20 15:05:00|2794.48|2794.48|2794.48|2794.48|2794.52|2794.52|2794.48|2794.48|0
1642691110000|2022-01-20 15:05:10|2794.52|2794.52|2794.49|2794.49|2794.52|2794.52|2794.49|2794.49|0
1642691120000|2022-01-20 15:05:20|2794.6|2794.6|2794.6|2794.6|2794.6|2794.6|2794.6|2794.6|0
1642691130000|2022-01-20 15:05:30|2794.7|2794.7|2794.87|2794.87|2794.87|2794.87|2794.7|2794.7|0
1642691140000|2022-01-20 15:05:40|2794.79|2794.79|2795.11|2795.11|2795.11|2795.11|2794.79|2794.79|0
1642691150000|2022-01-20 15:05:50|2795.26|2795.26|2795.33|2795.33|2795.33|2795.33|2795.26|2795.26|0
1642691160000|2022-01-20 15:06:00|2795.46|2795.46|2795.48|2795.48|2795.59|2795.59|2795.33|2795.33|0
1642691170000|2022-01-20 15:06:10|2795.17|2795.17|2795.17|2795.17|2795.17|2795.17|2795.17|2795.17|0
1642691180000|2022-01-20 15:06:20|2795.32|2795.32|2795.48|2795.48|2795.48|2795.48|2795.32|2795.32|0
1642691200000|2022-01-20 15:06:40|2795.62|2795.62|2795.62|2795.62|2795.62|2795.62|2795.62|2795.62|0
1642691210000|2022-01-20 15:06:50|2795.69|2795.69|2796.36|2796.36|2796.36|2796.36|2795.69|2795.69|0
1642691220000|2022-01-20 15:07:00|2796.61|2796.61|2796.86|2796.86|2796.86|2796.86|2796.49|2796.49|0
1642691230000|2022-01-20 15:07:10|2796.81|2796.81|2796.83|2796.83|2796.97|2796.97|2796.81|2796.81|0
1642691240000|2022-01-20 15:07:20|2796.97|2796.97|2797.64|2797.64|2797.64|2797.64|2796.97|2796.97|0
1642691250000|2022-01-20 15:07:30|2797.72|2797.72|2797.72|2797.72|2797.96|2797.96|2797.72|2797.72|0
1642691310000|2022-01-20 15:08:30|2796.48|2796.48|2796.41|2796.41|2796.48|2796.48|2796.41|2796.41|0
1642691320000|2022-01-20 15:08:40|2796.54|2796.54|2796.35|2796.35|2796.67|2796.67|2796.35|2796.35|0
1642691330000|2022-01-20 15:08:50|2796.22|2796.22|2796.22|2796.22|2796.22|2796.22|2796.22|2796.22|0
1642691350000|2022-01-20 15:09:10|2796.38|2796.38|2796.52|2796.52|2796.52|2796.52|2796.38|2796.38|0
1642691360000|2022-01-20 15:09:20|2796.63|2796.63|2796.93|2796.93|2796.93|2796.93|2796.62|2796.62|0
1642691370000|2022-01-20 15:09:30|2797.24|2797.24|2797.43|2797.43|2797.43|2797.43|2797.24|2797.24|0
1642691380000|2022-01-20 15:09:40|2797.49|2797.49|2797.19|2797.19|2797.49|2797.49|2797.19|2797.19|0
1642691400000|2022-01-20 15:10:00|2797.14|2797.14|2797.2|2797.2|2797.2|2797.2|2797.14|2797.14|0
1642691410000|2022-01-20 15:10:10|2797.08|2797.08|2796.93|2796.93|2797.08|2797.08|2796.93|2796.93|0
1642691420000|2022-01-20 15:10:20|2796.98|2796.98|2796.98|2796.98|2796.98|2796.98|2796.98|2796.98|0
1642691430000|2022-01-20 15:10:30|2797.25|2797.25|2797.51|2797.51|2797.51|2797.51|2797.25|2797.25|0
1642691440000|2022-01-20 15:10:40|2797.39|2797.39|2797.39|2797.39|2797.39|2797.39|2797.39|2797.39|0
1642691460000|2022-01-20 15:11:00|2797.35|2797.35|2797.35|2797.35|2797.35|2797.35|2797.35|2797.35|0
1642691470000|2022-01-20 15:11:10|2797.5|2797.5|2797.5|2797.5|2797.5|2797.5|2797.5|2797.5|0
1642691600000|2022-01-20 15:13:20|2796.97|2796.97|2796.9|2796.9|2796.97|2796.97|2796.9|2796.9|0
1642691620000|2022-01-20 15:13:40|2796.76|2796.76|2796.53|2796.53|2796.76|2796.76|2796.53|2796.53|0
1642691630000|2022-01-20 15:13:50|2796.31|2796.31|2796.31|2796.31|2796.31|2796.31|2796.31|2796.31|0
1642691640000|2022-01-20 15:14:00|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|0
1642691650000|2022-01-20 15:14:10|2796.25|2796.25|2795.64|2795.64|2796.25|2796.25|2795.64|2795.64|0
1642691660000|2022-01-20 15:14:20|2795.8|2795.8|2795.8|2795.8|2795.8|2795.8|2795.8|2795.8|0
1642691670000|2022-01-20 15:14:30|2795.74|2795.74|2795.59|2795.59|2795.74|2795.74|2795.59|2795.59|0
1642691700000|2022-01-20 15:15:00|2795.73|2795.73|2795.97|2795.97|2796.2|2796.2|2795.73|2795.73|0
1642691710000|2022-01-20 15:15:10|2796.08|2796.08|2795.97|2795.97|2796.08|2796.08|2795.97|2795.97|0
1642691740000|2022-01-20 15:15:40|2796.04|2796.04|2795.97|2795.97|2796.04|2796.04|2795.97|2795.97|0
1642691760000|2022-01-20 15:16:00|2795.9|2795.9|2795.83|2795.83|2795.9|2795.9|2795.83|2795.83|0
1642691770000|2022-01-20 15:16:10|2795.67|2795.67|2795.67|2795.67|2795.67|2795.67|2795.67|2795.67|0
1642691780000|2022-01-20 15:16:20|2795.61|2795.61|2795.07|2795.07|2795.61|2795.61|2795.07|2795.07|0
1642691790000|2022-01-20 15:16:30|2795.23|2795.23|2795.27|2795.27|2795.39|2795.39|2795.23|2795.23|0
1642691810000|2022-01-20 15:16:50|2795.2|2795.2|2795.13|2795.13|2795.2|2795.2|2795.13|2795.13|0
1642691820000|2022-01-20 15:17:00|2795.08|2795.08|2795.08|2795.08|2795.08|2795.08|2795|2795|0
1642691830000|2022-01-20 15:17:10|2795.13|2795.13|2795.13|2795.13|2795.13|2795.13|2795.13|2795.13|0
1642691840000|2022-01-20 15:17:20|2794.88|2794.88|2794.88|2794.88|2794.88|2794.88|2794.88|2794.88|0
1642691850000|2022-01-20 15:17:30|2794.76|2794.76|2794.76|2794.76|2794.76|2794.76|2794.76|2794.76|0
1642691870000|2022-01-20 15:17:50|2794.87|2794.87|2794.81|2794.81|2794.87|2794.87|2794.81|2794.81|0
1642691880000|2022-01-20 15:18:00|2794.57|2794.57|2794.88|2794.88|2794.88|2794.88|2794.57|2794.57|0
1642691890000|2022-01-20 15:18:10|2794.92|2794.92|2795.2|2795.2|2795.29|2795.29|2794.92|2794.92|0
1642691900000|2022-01-20 15:18:20|2795.32|2795.32|2795.72|2795.72|2795.72|2795.72|2795.32|2795.32|0
1642691910000|2022-01-20 15:18:30|2795.61|2795.61|2795.88|2795.88|2795.99|2795.99|2795.54|2795.54|0
1642691920000|2022-01-20 15:18:40|2795.76|2795.76|2795.6|2795.6|2795.76|2795.76|2795.49|2795.49|0
1642691930000|2022-01-20 15:18:50|2795.45|2795.45|2795.6|2795.6|2795.6|2795.6|2795.45|2795.45|0
1642691940000|2022-01-20 15:19:00|2795.53|2795.53|2795.53|2795.53|2795.53|2795.53|2795.53|2795.53|0
1642691950000|2022-01-20 15:19:10|2795.59|2795.59|2795.77|2795.77|2795.77|2795.77|2795.59|2795.59|0
1642691960000|2022-01-20 15:19:20|2795.89|2795.89|2795.78|2795.78|2795.89|2795.89|2795.7|2795.7|0
1642691970000|2022-01-20 15:19:30|2795.86|2795.86|2795.86|2795.86|2795.86|2795.86|2795.86|2795.86|0
1642691980000|2022-01-20 15:19:40|2795.8|2795.8|2795.75|2795.75|2795.8|2795.8|2795.75|2795.75|0
1642692000000|2022-01-20 15:20:00|2795.68|2795.68|2795.68|2795.68|2795.68|2795.68|2795.68|2795.68|0
1642692010000|2022-01-20 15:20:10|2795.45|2795.45|2795.7|2795.7|2795.7|2795.7|2795.45|2795.45|0
1642692020000|2022-01-20 15:20:20|2795.66|2795.66|2796.27|2796.27|2796.27|2796.27|2795.66|2795.66|0
1642692030000|2022-01-20 15:20:30|2796.43|2796.43|2796.43|2796.43|2796.43|2796.43|2796.43|2796.43|0
1642692040000|2022-01-20 15:20:40|2796.9|2796.9|2796.9|2796.9|2796.9|2796.9|2796.9|2796.9|0
1642692050000|2022-01-20 15:20:50|2797.03|2797.03|2796.9|2796.9|2797.03|2797.03|2796.9|2796.9|0
1642692060000|2022-01-20 15:21:00|2796.82|2796.82|2797.16|2797.16|2797.16|2797.16|2796.82|2796.82|0
1642692070000|2022-01-20 15:21:10|2797.01|2797.01|2797.01|2797.01|2797.01|2797.01|2797.01|2797.01|0
1642692080000|2022-01-20 15:21:20|2796.93|2796.93|2796.97|2796.97|2796.97|2796.97|2796.93|2796.93|0
1642692090000|2022-01-20 15:21:30|2796.81|2796.81|2796.9|2796.9|2796.97|2796.97|2796.81|2796.81|0
1642692100000|2022-01-20 15:21:40|2796.82|2796.82|2796.96|2796.96|2796.96|2796.96|2796.82|2796.82|0
1642692130000|2022-01-20 15:22:10|2797.11|2797.11|2797.73|2797.73|2797.73|2797.73|2797.11|2797.11|0
1642692140000|2022-01-20 15:22:20|2797.79|2797.79|2797.91|2797.91|2797.91|2797.91|2797.79|2797.79|0
1642692150000|2022-01-20 15:22:30|2797.97|2797.97|2798.16|2798.16|2798.31|2798.31|2797.97|2797.97|0
1642692170000|2022-01-20 15:22:50|2797.95|2797.95|2797.91|2797.91|2797.95|2797.95|2797.91|2797.91|0
1642692180000|2022-01-20 15:23:00|2798.03|2798.03|2796.93|2796.93|2798.03|2798.03|2796.93|2796.93|0
1642692190000|2022-01-20 15:23:10|2796.77|2796.77|2796.77|2796.77|2796.77|2796.77|2796.77|2796.77|0
1642692200000|2022-01-20 15:23:20|2796.64|2796.64|2796.58|2796.58|2796.64|2796.64|2796.58|2796.58|0
1642692210000|2022-01-20 15:23:30|2796.7|2796.7|2796.65|2796.65|2796.7|2796.7|2796.65|2796.65|0
1642692240000|2022-01-20 15:24:00|2796.69|2796.69|2796.69|2796.69|2796.69|2796.69|2796.69|2796.69|0
1642692250000|2022-01-20 15:24:10|2797.02|2797.02|2797.02|2797.02|2797.02|2797.02|2796.8|2796.8|0
1642692270000|2022-01-20 15:24:30|2797.17|2797.17|2797.17|2797.17|2797.17|2797.17|2797.17|2797.17|0
1642692290000|2022-01-20 15:24:50|2797.01|2797.01|2797.01|2797.01|2797.01|2797.01|2797.01|2797.01|0
1642692300000|2022-01-20 15:25:00|2796.68|2796.68|2796.75|2796.75|2796.82|2796.82|2796.68|2796.68|0
1642692310000|2022-01-20 15:25:10|2796.82|2796.82|2796.82|2796.82|2796.82|2796.82|2796.82|2796.82|0
1642692330000|2022-01-20 15:25:30|2796.88|2796.88|2796.83|2796.83|2796.88|2796.88|2796.77|2796.77|0
1642692360000|2022-01-20 15:26:00|2796.79|2796.79|2796.6|2796.6|2796.79|2796.79|2796.52|2796.52|0
1642692370000|2022-01-20 15:26:10|2796.52|2796.52|2796.52|2796.52|2796.52|2796.52|2796.52|2796.52|0
1642692380000|2022-01-20 15:26:20|2796.45|2796.45|2796.32|2796.32|2796.45|2796.45|2796.32|2796.32|0
1642692400000|2022-01-20 15:26:40|2796.19|2796.19|2796.24|2796.24|2796.32|2796.32|2795.98|2795.98|0
1642692410000|2022-01-20 15:26:50|2796.35|2796.35|2796.69|2796.69|2796.69|2796.69|2796.35|2796.35|0
1642692420000|2022-01-20 15:27:00|2796.82|2796.82|2796.6|2796.6|2796.82|2796.82|2796.6|2796.6|0
1642692430000|2022-01-20 15:27:10|2796.46|2796.46|2796.46|2796.46|2796.46|2796.46|2796.46|2796.46|0
1642692440000|2022-01-20 15:27:20|2796.59|2796.59|2796.99|2796.99|2796.99|2796.99|2796.59|2796.59|0
1642692450000|2022-01-20 15:27:30|2796.95|2796.95|2796.95|2796.95|2796.95|2796.95|2796.95|2796.95|0
1642692460000|2022-01-20 15:27:40|2796.88|2796.88|2797.15|2797.15|2797.15|2797.15|2796.88|2796.88|0
1642692470000|2022-01-20 15:27:50|2797.22|2797.22|2797.22|2797.22|2797.22|2797.22|2797.22|2797.22|0
1642692490000|2022-01-20 15:28:10|2797.14|2797.14|2797.14|2797.14|2797.14|2797.14|2797.14|2797.14|0
1642692500000|2022-01-20 15:28:20|2796.91|2796.91|2796.97|2796.97|2796.97|2796.97|2796.91|2796.91|0
1642692510000|2022-01-20 15:28:30|2796.84|2796.84|2796.66|2796.66|2796.84|2796.84|2796.66|2796.66|0
1642692520000|2022-01-20 15:28:40|2796.74|2796.74|2796.87|2796.87|2796.87|2796.87|2796.74|2796.74|0
1642692550000|2022-01-20 15:29:10|2796.74|2796.74|2796.74|2796.74|2796.74|2796.74|2796.74|2796.74|0
1642692560000|2022-01-20 15:29:20|2796.52|2796.52|2796.74|2796.74|2796.74|2796.74|2796.52|2796.52|0
1642692590000|2022-01-20 15:29:50|2796.84|2796.84|2796.75|2796.75|2796.84|2796.84|2796.68|2796.68|0
1642692600000|2022-01-20 15:30:00|2796.53|2796.53|2796.92|2796.92|2796.92|2796.92|2796.46|2796.46|0
1642692610000|2022-01-20 15:30:10|2797.24|2797.24|2797.38|2797.38|2797.38|2797.38|2797.24|2797.24|0
1642692620000|2022-01-20 15:30:20|2797.45|2797.45|2797.64|2797.64|2797.64|2797.64|2797.45|2797.45|0
1642692630000|2022-01-20 15:30:30|2797.57|2797.57|2797.71|2797.71|2797.71|2797.71|2797.57|2797.57|0
1642692640000|2022-01-20 15:30:40|2797.64|2797.64|2797.71|2797.71|2797.71|2797.71|2797.64|2797.64|0
1642692650000|2022-01-20 15:30:50|2797.64|2797.64|2797.64|2797.64|2797.64|2797.64|2797.64|2797.64|0
1642692660000|2022-01-20 15:31:00|2797.58|2797.58|2797.4|2797.4|2797.58|2797.58|2797.4|2797.4|0
1642692670000|2022-01-20 15:31:10|2797.44|2797.44|2797.5|2797.5|2797.5|2797.5|2797.44|2797.44|0
1642692680000|2022-01-20 15:31:20|2797.54|2797.54|2797.66|2797.66|2797.66|2797.66|2797.54|2797.54|0
1642692690000|2022-01-20 15:31:30|2797.78|2797.78|2797.78|2797.78|2797.78|2797.78|2797.78|2797.78|0
1642692700000|2022-01-20 15:31:40|2798|2798|2798.11|2798.11|2798.11|2798.11|2798|2798|0
1642692710000|2022-01-20 15:31:50|2798|2798|2797.87|2797.87|2798|2798|2797.87|2797.87|0
1642692720000|2022-01-20 15:32:00|2797.65|2797.65|2797.51|2797.51|2797.65|2797.65|2797.51|2797.51|0
1642692730000|2022-01-20 15:32:10|2797.39|2797.39|2797.39|2797.39|2797.39|2797.39|2797.39|2797.39|0
1642692870000|2022-01-20 15:34:30|2797.97|2797.97|2798.1|2798.1|2798.1|2798.1|2797.97|2797.97|0
1642692880000|2022-01-20 15:34:40|2798.23|2798.23|2798.3|2798.3|2798.3|2798.3|2798.23|2798.23|0
1642692900000|2022-01-20 15:35:00|2798.42|2798.42|2798.35|2798.35|2798.42|2798.42|2798.35|2798.35|0
1642692910000|2022-01-20 15:35:10|2798.27|2798.27|2798.49|2798.49|2798.55|2798.55|2798.27|2798.27|0
1642692920000|2022-01-20 15:35:20|2798.43|2798.43|2798.35|2798.35|2798.43|2798.43|2798.24|2798.24|0
1642692940000|2022-01-20 15:35:40|2798.48|2798.48|2798.8|2798.8|2798.8|2798.8|2798.48|2798.48|0
1642692950000|2022-01-20 15:35:50|2798.67|2798.67|2798.45|2798.45|2798.67|2798.67|2798.45|2798.45|0
1642692960000|2022-01-20 15:36:00|2798.37|2798.37|2798.37|2798.37|2798.37|2798.37|2798.37|2798.37|0
1642692970000|2022-01-20 15:36:10|2798.17|2798.17|2798|2798|2798.17|2798.17|2798|2798|0
1642692980000|2022-01-20 15:36:20|2798.08|2798.08|2798.08|2798.08|2798.08|2798.08|2798.08|2798.08|0
1642692990000|2022-01-20 15:36:30|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|0
1642693010000|2022-01-20 15:36:50|2798.2|2798.2|2798.12|2798.12|2798.2|2798.2|2798.12|2798.12|0
1642693020000|2022-01-20 15:37:00|2798.16|2798.16|2798.03|2798.03|2798.16|2798.16|2798.03|2798.03|0
1642693030000|2022-01-20 15:37:10|2797.79|2797.79|2797.79|2797.79|2797.79|2797.79|2797.79|2797.79|0
1642693050000|2022-01-20 15:37:30|2797.95|2797.95|2797.8|2797.8|2797.95|2797.95|2797.8|2797.8|0
1642693060000|2022-01-20 15:37:40|2797.95|2797.95|2797.95|2797.95|2797.95|2797.95|2797.95|2797.95|0
1642693070000|2022-01-20 15:37:50|2798.06|2798.06|2798.01|2798.01|2798.06|2798.06|2797.95|2797.95|0
1642693080000|2022-01-20 15:38:00|2797.96|2797.96|2797.89|2797.89|2798.09|2798.09|2797.89|2797.89|0
1642693090000|2022-01-20 15:38:10|2797.96|2797.96|2797.96|2797.96|2797.96|2797.96|2797.96|2797.96|0
1642693100000|2022-01-20 15:38:20|2797.89|2797.89|2797.69|2797.69|2797.89|2797.89|2797.69|2797.69|0
1642693110000|2022-01-20 15:38:30|2797.85|2797.85|2797.78|2797.78|2798.08|2798.08|2797.78|2797.78|0
1642693120000|2022-01-20 15:38:40|2797.62|2797.62|2797.55|2797.55|2797.62|2797.62|2797.55|2797.55|0
1642693130000|2022-01-20 15:38:50|2797.49|2797.49|2798.25|2798.25|2798.25|2798.25|2797.49|2797.49|0
1642693140000|2022-01-20 15:39:00|2798.14|2798.14|2798.16|2798.16|2798.29|2798.29|2798.03|2798.03|0
1642693170000|2022-01-20 15:39:30|2798.03|2798.03|2798.03|2798.03|2798.03|2798.03|2798.03|2798.03|0
1642693180000|2022-01-20 15:39:40|2798.15|2798.15|2798.15|2798.15|2798.15|2798.15|2798.15|2798.15|0
1642693190000|2022-01-20 15:39:50|2797.83|2797.83|2797.83|2797.83|2797.83|2797.83|2797.83|2797.83|0
1642693200000|2022-01-20 15:40:00|2797.76|2797.76|2797.69|2797.69|2797.83|2797.83|2797.69|2797.69|0
1642693210000|2022-01-20 15:40:10|2797.46|2797.46|2797.46|2797.46|2797.46|2797.46|2797.46|2797.46|0
1642693220000|2022-01-20 15:40:20|2797.58|2797.58|2797.58|2797.58|2797.58|2797.58|2797.58|2797.58|0
1642693250000|2022-01-20 15:40:50|2797.36|2797.36|2797.36|2797.36|2797.36|2797.36|2797.36|2797.36|0
1642693260000|2022-01-20 15:41:00|2797.39|2797.39|2797.39|2797.39|2797.39|2797.39|2797.39|2797.39|0
1642693270000|2022-01-20 15:41:10|2797.43|2797.43|2797.47|2797.47|2797.47|2797.47|2797.43|2797.43|0
1642693280000|2022-01-20 15:41:20|2797.36|2797.36|2797.11|2797.11|2797.36|2797.36|2797.11|2797.11|0
1642693290000|2022-01-20 15:41:30|2797.29|2797.29|2797.18|2797.18|2797.29|2797.29|2797.18|2797.18|0
1642693320000|2022-01-20 15:42:00|2797.29|2797.29|2797.29|2797.29|2797.29|2797.29|2797.29|2797.29|0
1642693340000|2022-01-20 15:42:20|2797.22|2797.22|2797.22|2797.22|2797.22|2797.22|2797.22|2797.22|0
1642693350000|2022-01-20 15:42:30|2797.33|2797.33|2797.33|2797.33|2797.33|2797.33|2797.33|2797.33|0
1642693370000|2022-01-20 15:42:50|2797.47|2797.47|2797.47|2797.47|2797.47|2797.47|2797.47|2797.47|0
1642693380000|2022-01-20 15:43:00|2797.41|2797.41|2797.41|2797.41|2797.41|2797.41|2797.38|2797.38|0
1642693390000|2022-01-20 15:43:10|2797.49|2797.49|2797.62|2797.62|2797.62|2797.62|2797.49|2797.49|0
1642693400000|2022-01-20 15:43:20|2797.69|2797.69|2797.56|2797.56|2797.9|2797.9|2797.56|2797.56|0
1642693410000|2022-01-20 15:43:30|2797.61|2797.61|2797.61|2797.61|2797.61|2797.61|2797.61|2797.61|0
1642693420000|2022-01-20 15:43:40|2797.68|2797.68|2797.71|2797.71|2797.71|2797.71|2797.6|2797.6|0
1642693440000|2022-01-20 15:44:00|2797.67|2797.67|2797.83|2797.83|2797.83|2797.83|2797.67|2797.67|0
1642693450000|2022-01-20 15:44:10|2797.89|2797.89|2798.13|2798.13|2798.13|2798.13|2797.89|2797.89|0
1642693480000|2022-01-20 15:44:40|2798|2798|2798|2798|2798|2798|2798|2798|0
1642693500000|2022-01-20 15:45:00|2798.11|2798.11|2798.11|2798.11|2798.11|2798.11|2798.11|2798.11|0
1642693530000|2022-01-20 15:45:30|2798.34|2798.34|2798.34|2798.34|2798.34|2798.34|2798.34|2798.34|0
1642693540000|2022-01-20 15:45:40|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|0
1642693550000|2022-01-20 15:45:50|2798.35|2798.35|2798.59|2798.59|2798.59|2798.59|2798.35|2798.35|0
1642693570000|2022-01-20 15:46:10|2798.47|2798.47|2798.32|2798.32|2798.47|2798.47|2798.12|2798.12|0
1642693610000|2022-01-20 15:46:50|2798.48|2798.48|2798.72|2798.72|2798.79|2798.79|2798.48|2798.48|0
1642693620000|2022-01-20 15:47:00|2798.79|2798.79|2798.61|2798.61|2798.87|2798.87|2798.61|2798.61|0
1642693630000|2022-01-20 15:47:10|2798.55|2798.55|2798.56|2798.56|2798.62|2798.62|2798.55|2798.55|0
1642693640000|2022-01-20 15:47:20|2798.68|2798.68|2798.76|2798.76|2798.76|2798.76|2798.68|2798.68|0
1642693650000|2022-01-20 15:47:30|2799|2799|2799.12|2799.12|2799.12|2799.12|2799|2799|0
1642693660000|2022-01-20 15:47:40|2799.36|2799.36|2799.43|2799.43|2799.43|2799.43|2799.36|2799.36|0
1642693670000|2022-01-20 15:47:50|2799.49|2799.49|2799.41|2799.41|2799.49|2799.49|2799.41|2799.41|0
1642693680000|2022-01-20 15:48:00|2799.67|2799.67|2799.43|2799.43|2799.67|2799.67|2799.43|2799.43|0
1642693690000|2022-01-20 15:48:10|2799.3|2799.3|2799.3|2799.3|2799.3|2799.3|2799.3|2799.3|0
1642693730000|2022-01-20 15:48:50|2799.42|2799.42|2799.42|2799.42|2799.42|2799.42|2799.42|2799.42|0
1642693740000|2022-01-20 15:49:00|2799.49|2799.49|2799.49|2799.49|2799.49|2799.49|2799.49|2799.49|0
1642693750000|2022-01-20 15:49:10|2799.38|2799.38|2799.38|2799.38|2799.38|2799.38|2799.38|2799.38|0
1642693760000|2022-01-20 15:49:20|2799.64|2799.64|2799.64|2799.64|2799.64|2799.64|2799.64|2799.64|0
1642693770000|2022-01-20 15:49:30|2799.77|2799.77|2799.92|2799.92|2800|2800|2799.77|2799.77|0
1642693780000|2022-01-20 15:49:40|2800.08|2800.08|2799.84|2799.84|2800.08|2800.08|2799.76|2799.76|0
1642693790000|2022-01-20 15:49:50|2799.71|2799.71|2799.77|2799.77|2799.77|2799.77|2799.71|2799.71|0
1642693800000|2022-01-20 15:50:00|2799.85|2799.85|2799.92|2799.92|2800.03|2800.03|2799.84|2799.84|0
1642693810000|2022-01-20 15:50:10|2799.85|2799.85|2799.54|2799.54|2799.85|2799.85|2799.54|2799.54|0
1642693820000|2022-01-20 15:50:20|2799.57|2799.57|2800.02|2800.02|2800.1|2800.1|2799.57|2799.57|0
1642693830000|2022-01-20 15:50:30|2800.18|2800.18|2800.65|2800.65|2800.65|2800.65|2800.18|2800.18|0
1642693840000|2022-01-20 15:50:40|2800.84|2800.84|2800.92|2800.92|2800.92|2800.92|2800.77|2800.77|0
1642693850000|2022-01-20 15:50:50|2800.85|2800.85|2800.92|2800.92|2800.92|2800.92|2800.69|2800.69|0
1642693860000|2022-01-20 15:51:00|2801.03|2801.03|2800.52|2800.52|2801.03|2801.03|2800.52|2800.52|0
1642693870000|2022-01-20 15:51:10|2800.59|2800.59|2800.55|2800.55|2800.63|2800.63|2800.47|2800.47|0
1642693880000|2022-01-20 15:51:20|2800.63|2800.63|2800.37|2800.37|2800.63|2800.63|2800.37|2800.37|0
1642693890000|2022-01-20 15:51:30|2800.41|2800.41|2800.59|2800.59|2800.64|2800.64|2800.41|2800.41|0
1642693900000|2022-01-20 15:51:40|2800.45|2800.45|2800.41|2800.41|2800.45|2800.45|2800.34|2800.34|0
1642693910000|2022-01-20 15:51:50|2800.29|2800.29|2799.96|2799.96|2800.29|2800.29|2799.96|2799.96|0
1642693930000|2022-01-20 15:52:10|2799.9|2799.9|2800.14|2800.14|2800.14|2800.14|2799.9|2799.9|0
1642693940000|2022-01-20 15:52:20|2800.06|2800.06|2800.06|2800.06|2800.06|2800.06|2800.06|2800.06|0
1642693950000|2022-01-20 15:52:30|2799.95|2799.95|2799.95|2799.95|2799.95|2799.95|2799.95|2799.95|0
1642693960000|2022-01-20 15:52:40|2799.91|2799.91|2799.91|2799.91|2799.91|2799.91|2799.91|2799.91|0
1642693980000|2022-01-20 15:53:00|2799.75|2799.75|2799.83|2799.83|2799.83|2799.83|2799.75|2799.75|0
1642693990000|2022-01-20 15:53:10|2799.87|2799.87|2800.27|2800.27|2800.27|2800.27|2799.87|2799.87|0
1642694000000|2022-01-20 15:53:20|2800.47|2800.47|2800.37|2800.37|2800.6|2800.6|2800.37|2800.37|0
1642694010000|2022-01-20 15:53:30|2800.41|2800.41|2800.27|2800.27|2800.41|2800.41|2800.23|2800.23|0
1642694030000|2022-01-20 15:53:50|2800.2|2800.2|2799.7|2799.7|2800.2|2800.2|2799.7|2799.7|0
1642694040000|2022-01-20 15:54:00|2799.66|2799.66|2799.61|2799.61|2799.74|2799.74|2799.61|2799.61|0
1642694050000|2022-01-20 15:54:10|2799.57|2799.57|2799.06|2799.06|2799.57|2799.57|2799.06|2799.06|0
1642694070000|2022-01-20 15:54:30|2799.13|2799.13|2799.29|2799.29|2799.29|2799.29|2799.13|2799.13|0
1642694080000|2022-01-20 15:54:40|2799.22|2799.22|2799.41|2799.41|2799.49|2799.49|2799.22|2799.22|0
1642694090000|2022-01-20 15:54:50|2799.57|2799.57|2799.48|2799.48|2799.57|2799.57|2799.41|2799.41|0
1642694100000|2022-01-20 15:55:00|2799.41|2799.41|2799.12|2799.12|2799.41|2799.41|2799.12|2799.12|0
1642694110000|2022-01-20 15:55:10|2799.25|2799.25|2799.25|2799.25|2799.25|2799.25|2799.25|2799.25|0
1642694130000|2022-01-20 15:55:30|2799.37|2799.37|2799.24|2799.24|2799.37|2799.37|2799.24|2799.24|0
1642694140000|2022-01-20 15:55:40|2799.36|2799.36|2799.47|2799.47|2799.47|2799.47|2799.36|2799.36|0
1642694150000|2022-01-20 15:55:50|2799.53|2799.53|2799.53|2799.53|2799.53|2799.53|2799.53|2799.53|0
1642694160000|2022-01-20 15:56:00|2799.65|2799.65|2799.98|2799.98|2799.98|2799.98|2799.65|2799.65|0
1642694190000|2022-01-20 15:56:30|2799.85|2799.85|2799.85|2799.85|2799.85|2799.85|2799.85|2799.85|0
1642694200000|2022-01-20 15:56:40|2799.74|2799.74|2799.67|2799.67|2799.82|2799.82|2799.67|2799.67|0
1642694210000|2022-01-20 15:56:50|2799.59|2799.59|2799.59|2799.59|2799.59|2799.59|2799.59|2799.59|0
1642694220000|2022-01-20 15:57:00|2799.72|2799.72|2799.82|2799.82|2799.86|2799.86|2799.72|2799.72|0
1642694230000|2022-01-20 15:57:10|2799.98|2799.98|2799.98|2799.98|2799.98|2799.98|2799.98|2799.98|0
1642694240000|2022-01-20 15:57:20|2800.14|2800.14|2800.61|2800.61|2800.61|2800.61|2800.14|2800.14|0
1642694250000|2022-01-20 15:57:30|2800.45|2800.45|2800.45|2800.45|2800.45|2800.45|2800.45|2800.45|0
1642694260000|2022-01-20 15:57:40|2800.69|2800.69|2800.8|2800.8|2800.84|2800.84|2800.69|2800.69|0
1642694270000|2022-01-20 15:57:50|2800.86|2800.86|2800.86|2800.86|2800.86|2800.86|2800.86|2800.86|0
1642694280000|2022-01-20 15:58:00|2800.93|2800.93|2801.23|2801.23|2801.23|2801.23|2800.93|2800.93|0
1642694290000|2022-01-20 15:58:10|2801.39|2801.39|2801.39|2801.39|2801.57|2801.57|2801.39|2801.39|0
1642694300000|2022-01-20 15:58:20|2801.27|2801.27|2801.31|2801.31|2801.31|2801.31|2801.27|2801.27|0
1642694310000|2022-01-20 15:58:30|2801.37|2801.37|2801.37|2801.37|2801.37|2801.37|2801.37|2801.37|0
1642694340000|2022-01-20 15:59:00|2801.5|2801.5|2801.85|2801.85|2802|2802|2801.5|2801.5|0
1642694350000|2022-01-20 15:59:10|2801.78|2801.78|2802|2802|2802.09|2802.09|2801.78|2801.78|0
1642694360000|2022-01-20 15:59:20|2802.06|2802.06|2802.06|2802.06|2802.06|2802.06|2802.06|2802.06|0
1642694370000|2022-01-20 15:59:30|2802.19|2802.19|2802.19|2802.19|2802.19|2802.19|2802.19|2802.19|0
1642694380000|2022-01-20 15:59:40|2802.04|2802.04|2801.74|2801.74|2802.04|2802.04|2801.74|2801.74|0
1642694390000|2022-01-20 15:59:50|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|0
1642694400000|2022-01-20 16:00:00|2801.73|2801.73|2801.37|2801.37|2801.73|2801.73|2801.37|2801.37|0
1642694410000|2022-01-20 16:00:10|2801.24|2801.24|2801.35|2801.35|2801.35|2801.35|2801.24|2801.24|0
1642694430000|2022-01-20 16:00:30|2801.26|2801.26|2800.94|2800.94|2801.26|2801.26|2800.94|2800.94|0
1642694440000|2022-01-20 16:00:40|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|0
1642694450000|2022-01-20 16:00:50|2800.88|2800.88|2800.75|2800.75|2800.99|2800.99|2800.75|2800.75|0
1642694460000|2022-01-20 16:01:00|2800.82|2800.82|2800.82|2800.82|2800.82|2800.82|2800.82|2800.82|0
1642694470000|2022-01-20 16:01:10|2800.55|2800.55|2800.55|2800.55|2800.55|2800.55|2800.55|2800.55|0
1642694480000|2022-01-20 16:01:20|2800.67|2800.67|2800.67|2800.67|2800.67|2800.67|2800.67|2800.67|0
1642694490000|2022-01-20 16:01:30|2800.63|2800.63|2800.63|2800.63|2800.63|2800.63|2800.52|2800.52|0
1642694500000|2022-01-20 16:01:40|2800.67|2800.67|2800.67|2800.67|2800.67|2800.67|2800.67|2800.67|0
1642694510000|2022-01-20 16:01:50|2800.54|2800.54|2800.67|2800.67|2800.67|2800.67|2800.54|2800.54|0
1642694520000|2022-01-20 16:02:00|2800.75|2800.75|2800.73|2800.73|2800.75|2800.75|2800.59|2800.59|0
1642694530000|2022-01-20 16:02:10|2800.8|2800.8|2800.8|2800.8|2800.8|2800.8|2800.73|2800.73|0
1642694550000|2022-01-20 16:02:30|2801.37|2801.37|2801.64|2801.64|2801.78|2801.78|2801.37|2801.37|0
1642694560000|2022-01-20 16:02:40|2801.48|2801.48|2801.64|2801.64|2801.71|2801.71|2801.48|2801.48|0
1642694570000|2022-01-20 16:02:50|2801.58|2801.58|2801.45|2801.45|2801.58|2801.58|2801.45|2801.45|0
1642694580000|2022-01-20 16:03:00|2801.58|2801.58|2801.44|2801.44|2801.58|2801.58|2801.44|2801.44|0
1642694590000|2022-01-20 16:03:10|2801.28|2801.28|2801.22|2801.22|2801.28|2801.28|2801.15|2801.15|0
1642694620000|2022-01-20 16:03:40|2801.06|2801.06|2801.06|2801.06|2801.06|2801.06|2801.06|2801.06|0
1642694640000|2022-01-20 16:04:00|2800.83|2800.83|2800.83|2800.83|2800.83|2800.83|2800.83|2800.83|0
1642694650000|2022-01-20 16:04:10|2800.77|2800.77|2800.71|2800.71|2800.77|2800.77|2800.71|2800.71|0
1642694680000|2022-01-20 16:04:40|2800.64|2800.64|2800.11|2800.11|2800.64|2800.64|2800.11|2800.11|0
1642694690000|2022-01-20 16:04:50|2799.98|2799.98|2800|2800|2800|2800|2799.95|2799.95|0
1642694700000|2022-01-20 16:05:00|2800.08|2800.08|2800.28|2800.28|2800.4|2800.4|2800.08|2800.08|0
1642694710000|2022-01-20 16:05:10|2800.22|2800.22|2800.19|2800.19|2800.3|2800.3|2800.19|2800.19|0
1642694720000|2022-01-20 16:05:20|2800.22|2800.22|2800.38|2800.38|2800.38|2800.38|2800.22|2800.22|0
1642694730000|2022-01-20 16:05:30|2800.32|2800.32|2800.4|2800.4|2800.4|2800.4|2800.32|2800.32|0
1642694740000|2022-01-20 16:05:40|2800.51|2800.51|2800.68|2800.68|2800.68|2800.68|2800.51|2800.51|0
1642694750000|2022-01-20 16:05:50|2800.79|2800.79|2800.79|2800.79|2800.79|2800.79|2800.79|2800.79|0
1642694760000|2022-01-20 16:06:00|2800.56|2800.56|2800.78|2800.78|2800.82|2800.82|2800.56|2800.56|0
1642694770000|2022-01-20 16:06:10|2800.62|2800.62|2800.62|2800.62|2800.62|2800.62|2800.62|2800.62|0
1642694810000|2022-01-20 16:06:50|2800.66|2800.66|2800.8|2800.8|2800.8|2800.8|2800.66|2800.66|0
1642694820000|2022-01-20 16:07:00|2800.64|2800.64|2800.68|2800.68|2800.68|2800.68|2800.64|2800.64|0
1642694830000|2022-01-20 16:07:10|2800.64|2800.64|2800.57|2800.57|2800.64|2800.64|2800.57|2800.57|0
1642694840000|2022-01-20 16:07:20|2800.61|2800.61|2800.61|2800.61|2800.61|2800.61|2800.61|2800.61|0
1642694850000|2022-01-20 16:07:30|2800.64|2800.64|2800.64|2800.64|2800.64|2800.64|2800.59|2800.59|0
1642694860000|2022-01-20 16:07:40|2800.57|2800.57|2800.57|2800.57|2800.57|2800.57|2800.57|2800.57|0
1642694880000|2022-01-20 16:08:00|2800.53|2800.53|2800.53|2800.53|2800.53|2800.53|2800.53|2800.53|0
1642694890000|2022-01-20 16:08:10|2800.46|2800.46|2800.27|2800.27|2800.46|2800.46|2800.27|2800.27|0
1642694910000|2022-01-20 16:08:30|2800.16|2800.16|2800.19|2800.19|2800.19|2800.19|2800.16|2800.16|0
1642694940000|2022-01-20 16:09:00|2800.08|2800.08|2800.21|2800.21|2800.21|2800.21|2800.08|2800.08|0
1642694960000|2022-01-20 16:09:20|2800.14|2800.14|2800.2|2800.2|2800.2|2800.2|2800.07|2800.07|0
1642694970000|2022-01-20 16:09:30|2800.36|2800.36|2800.2|2800.2|2800.36|2800.36|2800.2|2800.2|0
1642694980000|2022-01-20 16:09:40|2800.26|2800.26|2800.26|2800.26|2800.26|2800.26|2800.26|2800.26|0
1642695000000|2022-01-20 16:10:00|2800.21|2800.21|2800.09|2800.09|2800.21|2800.21|2800.09|2800.09|0
1642695010000|2022-01-20 16:10:10|2800.02|2800.02|2800.02|2800.02|2800.02|2800.02|2800.02|2800.02|0
1642695020000|2022-01-20 16:10:20|2799.91|2799.91|2799.73|2799.73|2799.91|2799.91|2799.73|2799.73|0
1642695030000|2022-01-20 16:10:30|2799.61|2799.61|2799.56|2799.56|2799.61|2799.61|2799.56|2799.56|0
1642695040000|2022-01-20 16:10:40|2799.44|2799.44|2799.3|2799.3|2799.5|2799.5|2799.3|2799.3|0
1642695060000|2022-01-20 16:11:00|2799.37|2799.37|2799.46|2799.46|2799.71|2799.71|2799.37|2799.37|0
1642695070000|2022-01-20 16:11:10|2799.62|2799.62|2799.68|2799.68|2799.68|2799.68|2799.62|2799.62|0
1642695080000|2022-01-20 16:11:20|2799.72|2799.72|2799.68|2799.68|2799.72|2799.72|2799.68|2799.68|0
1642695100000|2022-01-20 16:11:40|2799.75|2799.75|2799.75|2799.75|2799.75|2799.75|2799.75|2799.75|0
1642695110000|2022-01-20 16:11:50|2799.81|2799.81|2799.62|2799.62|2799.81|2799.81|2799.62|2799.62|0
1642695130000|2022-01-20 16:12:10|2799.51|2799.51|2799.55|2799.55|2799.55|2799.55|2799.51|2799.51|0
1642695150000|2022-01-20 16:12:30|2799.39|2799.39|2799.33|2799.33|2799.39|2799.39|2799.33|2799.33|0
1642695190000|2022-01-20 16:13:10|2799.26|2799.26|2799.33|2799.33|2799.33|2799.33|2799.26|2799.26|0
1642695210000|2022-01-20 16:13:30|2799.38|2799.38|2799.27|2799.27|2799.38|2799.38|2799.27|2799.27|0
1642695220000|2022-01-20 16:13:40|2799.19|2799.19|2799.31|2799.31|2799.31|2799.31|2799.19|2799.19|0
1642695230000|2022-01-20 16:13:50|2799.37|2799.37|2799.4|2799.4|2799.4|2799.4|2799.37|2799.37|0
1642695240000|2022-01-20 16:14:00|2799.48|2799.48|2799.47|2799.47|2799.48|2799.48|2799.37|2799.37|0
1642695260000|2022-01-20 16:14:20|2799.63|2799.63|2799.45|2799.45|2799.63|2799.63|2799.45|2799.45|0
1642695270000|2022-01-20 16:14:30|2799.39|2799.39|2799.49|2799.49|2799.5|2799.5|2799.39|2799.39|0
1642695280000|2022-01-20 16:14:40|2799.35|2799.35|2799.3|2799.3|2799.35|2799.35|2799.22|2799.22|0
1642695290000|2022-01-20 16:14:50|2799.23|2799.23|2799.16|2799.16|2799.23|2799.23|2799.16|2799.16|0
1642695300000|2022-01-20 16:15:00|2799.3|2799.3|2799.18|2799.18|2799.34|2799.34|2799.18|2799.18|0
1642695310000|2022-01-20 16:15:10|2799.12|2799.12|2798.93|2798.93|2799.12|2799.12|2798.93|2798.93|0
1642695320000|2022-01-20 16:15:20|2798.81|2798.81|2798.69|2798.69|2798.81|2798.81|2798.69|2798.69|0
1642695330000|2022-01-20 16:15:30|2798.85|2798.85|2798.71|2798.71|2798.85|2798.85|2798.71|2798.71|0
1642695340000|2022-01-20 16:15:40|2798.82|2798.82|2798.9|2798.9|2798.9|2798.9|2798.82|2798.82|0
1642695350000|2022-01-20 16:15:50|2798.78|2798.78|2798.62|2798.62|2798.78|2798.78|2798.62|2798.62|0
1642695360000|2022-01-20 16:16:00|2798.39|2798.39|2798.28|2798.28|2798.39|2798.39|2798.28|2798.28|0
1642695370000|2022-01-20 16:16:10|2798.51|2798.51|2798.53|2798.53|2798.66|2798.66|2798.51|2798.51|0
1642695380000|2022-01-20 16:16:20|2798.68|2798.68|2798.48|2798.48|2798.68|2798.68|2798.48|2798.48|0
1642695390000|2022-01-20 16:16:30|2798.54|2798.54|2798.66|2798.66|2798.66|2798.66|2798.54|2798.54|0
1642695400000|2022-01-20 16:16:40|2798.58|2798.58|2798.54|2798.54|2798.62|2798.62|2798.54|2798.54|0
1642695410000|2022-01-20 16:16:50|2798.58|2798.58|2798.37|2798.37|2798.58|2798.58|2798.37|2798.37|0
1642695420000|2022-01-20 16:17:00|2798.24|2798.24|2798.36|2798.36|2798.36|2798.36|2798.24|2798.24|0
1642695430000|2022-01-20 16:17:10|2798.58|2798.58|2798.58|2798.58|2798.58|2798.58|2798.58|2798.58|0
1642695450000|2022-01-20 16:17:30|2798.66|2798.66|2798.69|2798.69|2798.8|2798.8|2798.66|2798.66|0
1642695460000|2022-01-20 16:17:40|2798.57|2798.57|2798.57|2798.57|2798.57|2798.57|2798.57|2798.57|0
1642695470000|2022-01-20 16:17:50|2798.64|2798.64|2798.87|2798.87|2798.87|2798.87|2798.64|2798.64|0
1642695480000|2022-01-20 16:18:00|2798.73|2798.73|2798.6|2798.6|2798.73|2798.73|2798.6|2798.6|0
1642695490000|2022-01-20 16:18:10|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|0
1642695500000|2022-01-20 16:18:20|2798.43|2798.43|2798.52|2798.52|2798.6|2798.6|2798.43|2798.43|0
1642695510000|2022-01-20 16:18:30|2798.44|2798.44|2798.57|2798.57|2798.57|2798.57|2798.44|2798.44|0
1642695520000|2022-01-20 16:18:40|2798.64|2798.64|2798.6|2798.6|2798.64|2798.64|2798.6|2798.6|0
1642695530000|2022-01-20 16:18:50|2798.53|2798.53|2798.24|2798.24|2798.53|2798.53|2798.24|2798.24|0
1642695540000|2022-01-20 16:19:00|2798.3|2798.3|2798.3|2798.3|2798.3|2798.3|2798.3|2798.3|0
1642695550000|2022-01-20 16:19:10|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|0
1642695560000|2022-01-20 16:19:20|2798.21|2798.21|2798.39|2798.39|2798.39|2798.39|2798.21|2798.21|0
1642695570000|2022-01-20 16:19:30|2798.47|2798.47|2798.4|2798.4|2798.47|2798.47|2798.4|2798.4|0
1642695590000|2022-01-20 16:19:50|2798.44|2798.44|2798.44|2798.44|2798.44|2798.44|2798.44|2798.44|0
1642695600000|2022-01-20 16:20:00|2798.55|2798.55|2798.47|2798.47|2798.55|2798.55|2798.47|2798.47|0
1642695610000|2022-01-20 16:20:10|2798.51|2798.51|2798.67|2798.67|2798.67|2798.67|2798.51|2798.51|0
1642695620000|2022-01-20 16:20:20|2798.74|2798.74|2798.82|2798.82|2798.82|2798.82|2798.74|2798.74|0
1642695630000|2022-01-20 16:20:30|2798.69|2798.69|2798.9|2798.9|2798.9|2798.9|2798.69|2798.69|0
1642695650000|2022-01-20 16:20:50|2799.05|2799.05|2798.83|2798.83|2799.05|2799.05|2798.83|2798.83|0
1642695660000|2022-01-20 16:21:00|2798.98|2798.98|2799.06|2799.06|2799.06|2799.06|2798.9|2798.9|0
1642695670000|2022-01-20 16:21:10|2798.99|2798.99|2799.12|2799.12|2799.12|2799.12|2798.99|2798.99|0
1642695680000|2022-01-20 16:21:20|2799.18|2799.18|2799.18|2799.18|2799.18|2799.18|2799.18|2799.18|0
1642695690000|2022-01-20 16:21:30|2799.26|2799.26|2799|2799|2799.26|2799.26|2799|2799|0
1642695700000|2022-01-20 16:21:40|2799.08|2799.08|2799.2|2799.2|2799.2|2799.2|2799.08|2799.08|0
1642695710000|2022-01-20 16:21:50|2799.24|2799.24|2799.2|2799.2|2799.35|2799.35|2799.2|2799.2|0
1642695720000|2022-01-20 16:22:00|2799.08|2799.08|2799.08|2799.08|2799.08|2799.08|2799.04|2799.04|0
1642695730000|2022-01-20 16:22:10|2799.24|2799.24|2799.01|2799.01|2799.24|2799.24|2799.01|2799.01|0
1642695740000|2022-01-20 16:22:20|2798.97|2798.97|2799.15|2799.15|2799.15|2799.15|2798.97|2798.97|0
1642695750000|2022-01-20 16:22:30|2799.2|2799.2|2799.2|2799.2|2799.2|2799.2|2799.2|2799.2|0
1642695760000|2022-01-20 16:22:40|2799.43|2799.43|2799.59|2799.59|2799.7|2799.7|2799.43|2799.43|0
1642695770000|2022-01-20 16:22:50|2799.7|2799.7|2799.7|2799.7|2799.7|2799.7|2799.7|2799.7|0
1642695790000|2022-01-20 16:23:10|2799.78|2799.78|2799.78|2799.78|2799.78|2799.78|2799.78|2799.78|0
1642695800000|2022-01-20 16:23:20|2799.64|2799.64|2799.42|2799.42|2799.64|2799.64|2799.42|2799.42|0
1642695810000|2022-01-20 16:23:30|2799.58|2799.58|2799.58|2799.58|2799.58|2799.58|2799.58|2799.58|0
1642695820000|2022-01-20 16:23:40|2799.69|2799.69|2799.58|2799.58|2799.69|2799.69|2799.58|2799.58|0
1642695830000|2022-01-20 16:23:50|2799.66|2799.66|2799.64|2799.64|2799.66|2799.66|2799.58|2799.58|0
1642695840000|2022-01-20 16:24:00|2799.77|2799.77|2799.54|2799.54|2799.77|2799.77|2799.41|2799.41|0
1642695850000|2022-01-20 16:24:10|2799.38|2799.38|2799.25|2799.25|2799.38|2799.38|2799.25|2799.25|0
1642695870000|2022-01-20 16:24:30|2799.36|2799.36|2799.36|2799.36|2799.36|2799.36|2799.36|2799.36|0
1642695880000|2022-01-20 16:24:40|2799.24|2799.24|2799.24|2799.24|2799.24|2799.24|2799.24|2799.24|0
1642695890000|2022-01-20 16:24:50|2799.13|2799.13|2799.13|2799.13|2799.13|2799.13|2799.13|2799.13|0
1642695900000|2022-01-20 16:25:00|2799.05|2799.05|2798.84|2798.84|2799.05|2799.05|2798.84|2798.84|0
1642695910000|2022-01-20 16:25:10|2798.66|2798.66|2798.76|2798.76|2798.88|2798.88|2798.65|2798.65|0
1642695920000|2022-01-20 16:25:20|2798.7|2798.7|2798.65|2798.65|2798.7|2798.7|2798.58|2798.58|0
1642695930000|2022-01-20 16:25:30|2798.58|2798.58|2798.41|2798.41|2798.58|2798.58|2798.41|2798.41|0
1642695940000|2022-01-20 16:25:40|2798.54|2798.54|2798.54|2798.54|2798.54|2798.54|2798.54|2798.54|0
1642695960000|2022-01-20 16:26:00|2798.47|2798.47|2798.66|2798.66|2798.7|2798.7|2798.47|2798.47|0
1642695970000|2022-01-20 16:26:10|2798.7|2798.7|2798.7|2798.7|2798.93|2798.93|2798.7|2798.7|0
1642695980000|2022-01-20 16:26:20|2798.63|2798.63|2797.72|2797.72|2798.63|2798.63|2797.72|2797.72|0
1642695990000|2022-01-20 16:26:30|2797.99|2797.99|2798.5|2798.5|2798.82|2798.82|2797.86|2797.86|0
1642696010000|2022-01-20 16:26:50|2798.37|2798.37|2798.43|2798.43|2798.43|2798.43|2798.37|2798.37|0
1642696020000|2022-01-20 16:27:00|2798.2|2798.2|2798.34|2798.34|2798.34|2798.34|2798.2|2798.2|0
1642696030000|2022-01-20 16:27:10|2798.3|2798.3|2798.3|2798.3|2798.37|2798.37|2798.3|2798.3|0
1642696040000|2022-01-20 16:27:20|2798.26|2798.26|2798.2|2798.2|2798.28|2798.28|2798.18|2798.18|0
1642696050000|2022-01-20 16:27:30|2798.24|2798.24|2798.78|2798.78|2798.78|2798.78|2798.24|2798.24|0
1642696060000|2022-01-20 16:27:40|2798.82|2798.82|2799.26|2799.26|2799.26|2799.26|2798.82|2798.82|0
1642696070000|2022-01-20 16:27:50|2799.13|2799.13|2799.4|2799.4|2799.4|2799.4|2799.13|2799.13|0
1642696080000|2022-01-20 16:28:00|2799.25|2799.25|2799.02|2799.02|2799.25|2799.25|2799.02|2799.02|0
1642696090000|2022-01-20 16:28:10|2799.05|2799.05|2799.17|2799.17|2799.17|2799.17|2799.05|2799.05|0
1642696100000|2022-01-20 16:28:20|2799.09|2799.09|2799.01|2799.01|2799.09|2799.09|2799.01|2799.01|0
1642696110000|2022-01-20 16:28:30|2799.3|2799.3|2799.8|2799.8|2799.85|2799.85|2799.3|2799.3|0
1642696120000|2022-01-20 16:28:40|2799.83|2799.83|2800.13|2800.13|2800.13|2800.13|2799.83|2799.83|0
1642696130000|2022-01-20 16:28:50|2800.2|2800.2|2800.39|2800.39|2800.39|2800.39|2800.2|2800.2|0
1642696140000|2022-01-20 16:29:00|2800.35|2800.35|2800.47|2800.47|2800.7|2800.7|2800.35|2800.35|0
1642696150000|2022-01-20 16:29:10|2800.4|2800.4|2800.44|2800.44|2800.44|2800.44|2800.4|2800.4|0
1642696160000|2022-01-20 16:29:20|2800.6|2800.6|2801.23|2801.23|2801.23|2801.23|2800.6|2800.6|0
1642696170000|2022-01-20 16:29:30|2801.36|2801.36|2801.51|2801.51|2801.58|2801.58|2801.09|2801.09|0
1642696180000|2022-01-20 16:29:40|2801.36|2801.36|2801.42|2801.42|2801.63|2801.63|2801.36|2801.36|0
1642696190000|2022-01-20 16:29:50|2801.29|2801.29|2801.27|2801.27|2802.26|2802.26|2801.17|2801.17|0
1642752900000|2022-01-21 08:15:00|2766.31|2766.31|2765.96|2765.96|2766.44|2766.44|2765.96|2765.96|0
1642752910000|2022-01-21 08:15:10|2766.12|2766.12|2766.64|2766.64|2766.64|2766.64|2766.12|2766.12|0
1642752920000|2022-01-21 08:15:20|2766.33|2766.33|2766.33|2766.33|2766.33|2766.33|2766.33|2766.33|0
1642752930000|2022-01-21 08:15:30|2766.27|2766.27|2765.58|2765.58|2766.27|2766.27|2765.44|2765.44|0
1642752940000|2022-01-21 08:15:40|2764.94|2764.94|2765.09|2765.09|2765.09|2765.09|2764.94|2764.94|0
1642752950000|2022-01-21 08:15:50|2765.12|2765.12|2764.9|2764.9|2765.12|2765.12|2764.9|2764.9|0
1642752960000|2022-01-21 08:16:00|2765.03|2765.03|2765.14|2765.14|2765.14|2765.14|2765.03|2765.03|0
1642752970000|2022-01-21 08:16:10|2765.03|2765.03|2765.53|2765.53|2765.87|2765.87|2765.03|2765.03|0
1642752980000|2022-01-21 08:16:20|2765.27|2765.27|2765.27|2765.27|2765.27|2765.27|2765.27|2765.27|0
1642752990000|2022-01-21 08:16:30|2765.6|2765.6|2765.53|2765.53|2765.6|2765.6|2765.53|2765.53|0
1642753010000|2022-01-21 08:16:50|2765.66|2765.66|2765.43|2765.43|2765.72|2765.72|2765.43|2765.43|0
1642753020000|2022-01-21 08:17:00|2765.57|2765.57|2766.32|2766.32|2766.45|2766.45|2765.57|2765.57|0
1642753030000|2022-01-21 08:17:10|2765.96|2765.96|2766.36|2766.36|2766.36|2766.36|2765.96|2765.96|0
1642753040000|2022-01-21 08:17:20|2766.44|2766.44|2766.91|2766.91|2766.91|2766.91|2766.44|2766.44|0
1642753050000|2022-01-21 08:17:30|2766.98|2766.98|2766.73|2766.73|2766.98|2766.98|2766.73|2766.73|0
1642753060000|2022-01-21 08:17:40|2766.5|2766.5|2766.5|2766.5|2766.5|2766.5|2766.5|2766.5|0
1642753080000|2022-01-21 08:18:00|2766.2|2766.2|2764.54|2764.54|2766.2|2766.2|2764.54|2764.54|0
1642753090000|2022-01-21 08:18:10|2764.6|2764.6|2764.6|2764.6|2764.6|2764.6|2764.6|2764.6|0
1642753100000|2022-01-21 08:18:20|2764.35|2764.35|2764.37|2764.37|2764.81|2764.81|2764.35|2764.35|0
1642753110000|2022-01-21 08:18:30|2764.25|2764.25|2764.07|2764.07|2764.25|2764.25|2764.07|2764.07|0
1642753120000|2022-01-21 08:18:40|2763.99|2763.99|2763.87|2763.87|2763.99|2763.99|2763.77|2763.77|0
1642753130000|2022-01-21 08:18:50|2763.74|2763.74|2764.03|2764.03|2764.03|2764.03|2763.68|2763.68|0
1642753140000|2022-01-21 08:19:00|2763.5|2763.5|2763.09|2763.09|2763.5|2763.5|2762.98|2762.98|0
1642753150000|2022-01-21 08:19:10|2763.02|2763.02|2762.49|2762.49|2763.02|2763.02|2762.49|2762.49|0
1642753180000|2022-01-21 08:19:40|2762.62|2762.62|2763.27|2763.27|2763.27|2763.27|2762.62|2762.62|0
1642753190000|2022-01-21 08:19:50|2763.43|2763.43|2763.43|2763.43|2763.43|2763.43|2763.43|2763.43|0
1642753200000|2022-01-21 08:20:00|2763.62|2763.62|2764.47|2764.47|2764.47|2764.47|2763.62|2763.62|0
1642753210000|2022-01-21 08:20:10|2764.25|2764.25|2764.39|2764.39|2764.39|2764.39|2764.25|2764.25|0
1642753220000|2022-01-21 08:20:20|2764.73|2764.73|2764.73|2764.73|2764.73|2764.73|2764.73|2764.73|0
1642753230000|2022-01-21 08:20:30|2764.77|2764.77|2765.54|2765.54|2765.54|2765.54|2764.77|2764.77|0
1642753240000|2022-01-21 08:20:40|2765.99|2765.99|2765.08|2765.08|2765.99|2765.99|2765|2765|0
1642753250000|2022-01-21 08:20:50|2765.38|2765.38|2765.54|2765.54|2765.54|2765.54|2765.38|2765.38|0
1642753260000|2022-01-21 08:21:00|2765.14|2765.14|2765.26|2765.26|2765.26|2765.26|2764.81|2764.81|0
1642753270000|2022-01-21 08:21:10|2765.45|2765.45|2765.06|2765.06|2765.52|2765.52|2765.06|2765.06|0
1642753280000|2022-01-21 08:21:20|2764.92|2764.92|2764.27|2764.27|2764.92|2764.92|2764.14|2764.14|0
1642753300000|2022-01-21 08:21:40|2763.85|2763.85|2763.85|2763.85|2763.85|2763.85|2763.85|2763.85|0
1642753310000|2022-01-21 08:21:50|2763.58|2763.58|2762.8|2762.8|2763.58|2763.58|2762.8|2762.8|0
1642753320000|2022-01-21 08:22:00|2763.06|2763.06|2762.92|2762.92|2763.06|2763.06|2762.78|2762.78|0
1642753330000|2022-01-21 08:22:10|2763.18|2763.18|2763.04|2763.04|2763.18|2763.18|2763.04|2763.04|0
1642753340000|2022-01-21 08:22:20|2763.19|2763.19|2763.19|2763.19|2763.25|2763.25|2763.19|2763.19|0
1642753350000|2022-01-21 08:22:30|2762.89|2762.89|2763.12|2763.12|2763.12|2763.12|2762.89|2762.89|0
1642753390000|2022-01-21 08:23:10|2763.25|2763.25|2763.46|2763.46|2763.46|2763.46|2763.25|2763.25|0
1642753400000|2022-01-21 08:23:20|2763.11|2763.11|2762.8|2762.8|2763.11|2763.11|2762.8|2762.8|0
1642753420000|2022-01-21 08:23:40|2762.96|2762.96|2762.51|2762.51|2762.96|2762.96|2762.51|2762.51|0
1642753430000|2022-01-21 08:23:50|2761.72|2761.72|2761.87|2761.87|2761.87|2761.87|2761.45|2761.45|0
1642753440000|2022-01-21 08:24:00|2762.11|2762.11|2762.4|2762.4|2762.4|2762.4|2761.6|2761.6|0
1642753450000|2022-01-21 08:24:10|2762.63|2762.63|2762.63|2762.63|2762.69|2762.69|2762.63|2762.63|0
1642753460000|2022-01-21 08:24:20|2762.15|2762.15|2762.19|2762.19|2762.36|2762.36|2762.09|2762.09|0
1642753470000|2022-01-21 08:24:30|2762.3|2762.3|2762.3|2762.3|2762.3|2762.3|2762.3|2762.3|0
1642753480000|2022-01-21 08:24:40|2761.99|2761.99|2761.83|2761.83|2761.99|2761.99|2761.83|2761.83|0
1642753490000|2022-01-21 08:24:50|2761.95|2761.95|2761.56|2761.56|2761.95|2761.95|2761.56|2761.56|0
1642753500000|2022-01-21 08:25:00|2761.44|2761.44|2762|2762|2762|2762|2761.44|2761.44|0
1642753520000|2022-01-21 08:25:20|2761.94|2761.94|2761.94|2761.94|2761.94|2761.94|2761.94|2761.94|0
1642753550000|2022-01-21 08:25:50|2761.87|2761.87|2761.87|2761.87|2761.87|2761.87|2761.75|2761.75|0
1642753560000|2022-01-21 08:26:00|2762|2762|2762.33|2762.33|2762.44|2762.44|2761.97|2761.97|0
1642753570000|2022-01-21 08:26:10|2762.2|2762.2|2762.2|2762.2|2762.2|2762.2|2762.2|2762.2|0
1642753580000|2022-01-21 08:26:20|2762.07|2762.07|2761.85|2761.85|2762.07|2762.07|2761.85|2761.85|0
1642753590000|2022-01-21 08:26:30|2761.99|2761.99|2761.99|2761.99|2761.99|2761.99|2761.99|2761.99|0
1642753600000|2022-01-21 08:26:40|2761.68|2761.68|2761.68|2761.68|2761.68|2761.68|2761.68|2761.68|0
1642753610000|2022-01-21 08:26:50|2761.81|2761.81|2761.81|2761.81|2761.81|2761.81|2761.81|2761.81|0
1642753620000|2022-01-21 08:27:00|2761.96|2761.96|2759.97|2759.97|2761.96|2761.96|2759.85|2759.85|0
1642753630000|2022-01-21 08:27:10|2760.18|2760.18|2761.32|2761.32|2761.32|2761.32|2760.18|2760.18|0
1642753640000|2022-01-21 08:27:20|2761.45|2761.45|2761.97|2761.97|2761.97|2761.97|2761.45|2761.45|0
1642753650000|2022-01-21 08:27:30|2762.21|2762.21|2762.36|2762.36|2762.36|2762.36|2762.21|2762.21|0
1642753660000|2022-01-21 08:27:40|2762.24|2762.24|2762.9|2762.9|2762.9|2762.9|2762.24|2762.24|0
1642753680000|2022-01-21 08:28:00|2762.78|2762.78|2762.78|2762.78|2762.78|2762.78|2762.78|2762.78|0
1642753690000|2022-01-21 08:28:10|2762.65|2762.65|2762.65|2762.65|2762.65|2762.65|2762.65|2762.65|0
1642753700000|2022-01-21 08:28:20|2763.22|2763.22|2762.98|2762.98|2763.36|2763.36|2762.79|2762.79|0
1642753710000|2022-01-21 08:28:30|2762.86|2762.86|2762.32|2762.32|2762.92|2762.92|2762|2762|0
1642753720000|2022-01-21 08:28:40|2762.09|2762.09|2762.24|2762.24|2762.24|2762.24|2762.09|2762.09|0
1642753730000|2022-01-21 08:28:50|2761.69|2761.69|2761.56|2761.56|2761.69|2761.69|2761.56|2761.56|0
1642753740000|2022-01-21 08:29:00|2761.68|2761.68|2761.05|2761.05|2761.95|2761.95|2761.05|2761.05|0
1642753750000|2022-01-21 08:29:10|2760.81|2760.81|2759.75|2759.75|2760.81|2760.81|2759.75|2759.75|0
1642753760000|2022-01-21 08:29:20|2759.83|2759.83|2759.81|2759.81|2759.83|2759.83|2759.69|2759.69|0
1642753780000|2022-01-21 08:29:40|2760.13|2760.13|2760.39|2760.39|2760.39|2760.39|2760.13|2760.13|0
1642753790000|2022-01-21 08:29:50|2760.61|2760.61|2760.54|2760.54|2760.7|2760.7|2760.5|2760.5|0
1642753800000|2022-01-21 08:30:00|2760.62|2760.62|2760.71|2760.71|2760.84|2760.84|2760.15|2760.15|0
1642753810000|2022-01-21 08:30:10|2760.79|2760.79|2761.2|2761.2|2761.2|2761.2|2760.79|2760.79|0
1642753820000|2022-01-21 08:30:20|2761.28|2761.28|2761.31|2761.31|2761.31|2761.31|2761.2|2761.2|0
1642753830000|2022-01-21 08:30:30|2761.28|2761.28|2761.83|2761.83|2761.83|2761.83|2761.28|2761.28|0
1642753840000|2022-01-21 08:30:40|2762.06|2762.06|2762.13|2762.13|2762.13|2762.13|2762.06|2762.06|0
1642753850000|2022-01-21 08:30:50|2762.35|2762.35|2762.84|2762.84|2762.84|2762.84|2762.35|2762.35|0
1642753860000|2022-01-21 08:31:00|2762.68|2762.68|2762.68|2762.68|2762.68|2762.68|2762.68|2762.68|0
1642753870000|2022-01-21 08:31:10|2762.44|2762.44|2762.88|2762.88|2762.88|2762.88|2762.44|2762.44|0
1642753880000|2022-01-21 08:31:20|2762.95|2762.95|2762.95|2762.95|2763.07|2763.07|2762.95|2762.95|0
1642753890000|2022-01-21 08:31:30|2762.84|2762.84|2762.84|2762.84|2762.96|2762.96|2762.59|2762.59|0
1642753900000|2022-01-21 08:31:40|2762.35|2762.35|2761.99|2761.99|2762.73|2762.73|2761.99|2761.99|0
1642753910000|2022-01-21 08:31:50|2761.87|2761.87|2761.83|2761.83|2761.87|2761.87|2761.68|2761.68|0
1642753920000|2022-01-21 08:32:00|2762.3|2762.3|2762.1|2762.1|2762.3|2762.3|2761.98|2761.98|0
1642753930000|2022-01-21 08:32:10|2762.98|2762.98|2762.98|2762.98|2762.98|2762.98|2762.98|2762.98|0
1642753940000|2022-01-21 08:32:20|2763.1|2763.1|2763.25|2763.25|2763.25|2763.25|2763.1|2763.1|0
1642753950000|2022-01-21 08:32:30|2763.01|2763.01|2763.01|2763.01|2763.01|2763.01|2763.01|2763.01|0
1642753960000|2022-01-21 08:32:40|2762.88|2762.88|2763.03|2763.03|2763.03|2763.03|2762.76|2762.76|0
1642753980000|2022-01-21 08:33:00|2762.87|2762.87|2762.87|2762.87|2762.87|2762.87|2762.87|2762.87|0
1642753990000|2022-01-21 08:33:10|2762.74|2762.74|2763.17|2763.17|2763.17|2763.17|2762.74|2762.74|0
1642754000000|2022-01-21 08:33:20|2763.29|2763.29|2763.29|2763.29|2763.29|2763.29|2763.29|2763.29|0
1642754010000|2022-01-21 08:33:30|2763.13|2763.13|2763.4|2763.4|2763.4|2763.4|2763.13|2763.13|0
1642754020000|2022-01-21 08:33:40|2763.47|2763.47|2762.99|2762.99|2763.47|2763.47|2762.99|2762.99|0
1642754030000|2022-01-21 08:33:50|2763.11|2763.11|2763.11|2763.11|2763.11|2763.11|2763.11|2763.11|0
1642754040000|2022-01-21 08:34:00|2763.25|2763.25|2762.85|2762.85|2763.25|2763.25|2762.85|2762.85|0
1642754050000|2022-01-21 08:34:10|2762.94|2762.94|2762.36|2762.36|2762.94|2762.94|2762.36|2762.36|0
1642754070000|2022-01-21 08:34:30|2762.29|2762.29|2763.27|2763.27|2763.27|2763.27|2762.29|2762.29|0
1642754080000|2022-01-21 08:34:40|2763.75|2763.75|2763.75|2763.75|2763.75|2763.75|2763.75|2763.75|0
1642754090000|2022-01-21 08:34:50|2763.62|2763.62|2763.62|2763.62|2763.62|2763.62|2763.62|2763.62|0
1642754100000|2022-01-21 08:35:00|2763.69|2763.69|2763.68|2763.68|2763.83|2763.83|2763.68|2763.68|0
1642754120000|2022-01-21 08:35:20|2763.8|2763.8|2763.93|2763.93|2763.93|2763.93|2763.8|2763.8|0
1642754130000|2022-01-21 08:35:30|2764.07|2764.07|2764.07|2764.07|2764.07|2764.07|2764.07|2764.07|0
1642754140000|2022-01-21 08:35:40|2763.96|2763.96|2763.92|2763.92|2763.96|2763.96|2763.92|2763.92|0
1642754160000|2022-01-21 08:36:00|2763.71|2763.71|2763.83|2763.83|2763.83|2763.83|2763.71|2763.71|0
1642754170000|2022-01-21 08:36:10|2763.95|2763.95|2763.91|2763.91|2764.03|2764.03|2763.91|2763.91|0
1642754190000|2022-01-21 08:36:30|2763.77|2763.77|2764.02|2764.02|2764.02|2764.02|2763.69|2763.69|0
1642754200000|2022-01-21 08:36:40|2763.94|2763.94|2763.94|2763.94|2763.94|2763.94|2763.94|2763.94|0
1642754210000|2022-01-21 08:36:50|2763.82|2763.82|2763.28|2763.28|2763.82|2763.82|2763.28|2763.28|0
1642754230000|2022-01-21 08:37:10|2763.25|2763.25|2764.79|2764.79|2764.79|2764.79|2763.25|2763.25|0
1642754240000|2022-01-21 08:37:20|2765.11|2765.11|2765.05|2765.05|2765.11|2765.11|2765.05|2765.05|0
1642754250000|2022-01-21 08:37:30|2764.97|2764.97|2764.5|2764.5|2764.97|2764.97|2764.5|2764.5|0
1642754260000|2022-01-21 08:37:40|2764.35|2764.35|2764.11|2764.11|2764.35|2764.35|2764.11|2764.11|0
1642754280000|2022-01-21 08:38:00|2764.03|2764.03|2763.97|2763.97|2764.03|2764.03|2763.97|2763.97|0
1642754290000|2022-01-21 08:38:10|2763.69|2763.69|2763.62|2763.62|2763.72|2763.72|2763.47|2763.47|0
1642754300000|2022-01-21 08:38:20|2763.65|2763.65|2763.94|2763.94|2763.94|2763.94|2763.65|2763.65|0
1642754320000|2022-01-21 08:38:40|2764.37|2764.37|2764.37|2764.37|2764.37|2764.37|2764.37|2764.37|0
1642754330000|2022-01-21 08:38:50|2764.44|2764.44|2764.44|2764.44|2764.44|2764.44|2764.44|2764.44|0
1642754350000|2022-01-21 08:39:10|2764.12|2764.12|2764.25|2764.25|2764.25|2764.25|2764.12|2764.12|0
1642754380000|2022-01-21 08:39:40|2764.17|2764.17|2764.03|2764.03|2764.17|2764.17|2764.03|2764.03|0
1642754390000|2022-01-21 08:39:50|2763.95|2763.95|2764.16|2764.16|2764.16|2764.16|2763.91|2763.91|0
1642754410000|2022-01-21 08:40:10|2764.36|2764.36|2765.52|2765.52|2765.52|2765.52|2764.36|2764.36|0
1642754420000|2022-01-21 08:40:20|2765.91|2765.91|2766.21|2766.21|2766.21|2766.21|2765.91|2765.91|0
1642754430000|2022-01-21 08:40:30|2766.25|2766.25|2766.32|2766.32|2766.32|2766.32|2766.25|2766.25|0
1642754440000|2022-01-21 08:40:40|2766.36|2766.36|2766.22|2766.22|2766.36|2766.36|2766.22|2766.22|0
1642754460000|2022-01-21 08:41:00|2765.9|2765.9|2765.9|2765.9|2765.9|2765.9|2765.9|2765.9|0
1642754470000|2022-01-21 08:41:10|2766.03|2766.03|2765.81|2765.81|2766.03|2766.03|2765.76|2765.76|0
1642754480000|2022-01-21 08:41:20|2766.12|2766.12|2766.32|2766.32|2766.32|2766.32|2766.12|2766.12|0
1642754500000|2022-01-21 08:41:40|2766.21|2766.21|2766.71|2766.71|2766.71|2766.71|2766.21|2766.21|0
1642754510000|2022-01-21 08:41:50|2766.59|2766.59|2766.59|2766.59|2766.63|2766.63|2766.59|2766.59|0
1642754520000|2022-01-21 08:42:00|2766.52|2766.52|2766.49|2766.49|2766.65|2766.65|2766.49|2766.49|0
1642754530000|2022-01-21 08:42:10|2766.41|2766.41|2766.41|2766.41|2766.41|2766.41|2766.41|2766.41|0
1642754540000|2022-01-21 08:42:20|2766.52|2766.52|2766.52|2766.52|2766.52|2766.52|2766.52|2766.52|0
1642754550000|2022-01-21 08:42:30|2766.29|2766.29|2766.46|2766.46|2766.46|2766.46|2766.29|2766.29|0
1642754560000|2022-01-21 08:42:40|2766.54|2766.54|2766.57|2766.57|2766.65|2766.65|2766.38|2766.38|0
1642754570000|2022-01-21 08:42:50|2766.65|2766.65|2766.65|2766.65|2766.65|2766.65|2766.65|2766.65|0
1642754580000|2022-01-21 08:43:00|2766.54|2766.54|2766.4|2766.4|2766.6|2766.6|2766.4|2766.4|0
1642754600000|2022-01-21 08:43:20|2765.93|2765.93|2765.42|2765.42|2765.93|2765.93|2765.42|2765.42|0
1642754610000|2022-01-21 08:43:30|2765.26|2765.26|2764.64|2764.64|2765.26|2765.26|2764.57|2764.57|0
1642754630000|2022-01-21 08:43:50|2764.71|2764.71|2764.65|2764.65|2764.71|2764.71|2764.65|2764.65|0
1642754650000|2022-01-21 08:44:10|2764.59|2764.59|2764.59|2764.59|2764.59|2764.59|2764.59|2764.59|0
1642754660000|2022-01-21 08:44:20|2764.44|2764.44|2764.44|2764.44|2764.6|2764.6|2764.44|2764.44|0
1642754670000|2022-01-21 08:44:30|2764.32|2764.32|2764.32|2764.32|2764.32|2764.32|2764.32|2764.32|0
1642754710000|2022-01-21 08:45:10|2764.26|2764.26|2764.2|2764.2|2764.26|2764.26|2764.2|2764.2|0
1642754720000|2022-01-21 08:45:20|2764.01|2764.01|2763.54|2763.54|2764.01|2764.01|2763.54|2763.54|0
1642754740000|2022-01-21 08:45:40|2763.47|2763.47|2763.85|2763.85|2763.85|2763.85|2763.47|2763.47|0
1642754750000|2022-01-21 08:45:50|2764.08|2764.08|2764.15|2764.15|2764.15|2764.15|2764.08|2764.08|0
1642754760000|2022-01-21 08:46:00|2764|2764|2763.44|2763.44|2764|2764|2763.29|2763.29|0
1642754770000|2022-01-21 08:46:10|2762.94|2762.94|2762.94|2762.94|2762.94|2762.94|2762.94|2762.94|0
1642754780000|2022-01-21 08:46:20|2762.88|2762.88|2761.59|2761.59|2762.88|2762.88|2761.59|2761.59|0
1642754790000|2022-01-21 08:46:30|2761.12|2761.12|2760.95|2760.95|2761.12|2761.12|2760.95|2760.95|0
1642754800000|2022-01-21 08:46:40|2760.79|2760.79|2760.43|2760.43|2760.79|2760.79|2760.43|2760.43|0
1642754810000|2022-01-21 08:46:50|2760.5|2760.5|2760.5|2760.5|2760.5|2760.5|2760.5|2760.5|0
1642754840000|2022-01-21 08:47:20|2760.36|2760.36|2760.23|2760.23|2760.36|2760.36|2760.23|2760.23|0
1642754850000|2022-01-21 08:47:30|2759.97|2759.97|2759.97|2759.97|2760.23|2760.23|2759.97|2759.97|0
1642754880000|2022-01-21 08:48:00|2760.01|2760.01|2759.89|2759.89|2760.01|2760.01|2759.89|2759.89|0
1642754900000|2022-01-21 08:48:20|2760.01|2760.01|2760.01|2760.01|2760.01|2760.01|2760.01|2760.01|0
1642754910000|2022-01-21 08:48:30|2760.24|2760.24|2760.08|2760.08|2760.24|2760.24|2760.08|2760.08|0
1642754920000|2022-01-21 08:48:40|2758.81|2758.81|2758.35|2758.35|2758.81|2758.81|2758.35|2758.35|0
1642754940000|2022-01-21 08:49:00|2757.92|2757.92|2757.92|2757.92|2757.92|2757.92|2757.81|2757.81|0
1642754950000|2022-01-21 08:49:10|2758.16|2758.16|2758.12|2758.12|2758.16|2758.16|2758.12|2758.12|0
1642754960000|2022-01-21 08:49:20|2758.19|2758.19|2758.19|2758.19|2758.19|2758.19|2758.19|2758.19|0
1642755010000|2022-01-21 08:50:10|2758.05|2758.05|2758.02|2758.02|2758.05|2758.05|2757.91|2757.91|0
1642755020000|2022-01-21 08:50:20|2758.31|2758.31|2759.56|2759.56|2759.6|2759.6|2758.31|2758.31|0
1642755030000|2022-01-21 08:50:30|2759.75|2759.75|2759.58|2759.58|2759.75|2759.75|2759.58|2759.58|0
1642755040000|2022-01-21 08:50:40|2759.42|2759.42|2759.42|2759.42|2759.42|2759.42|2759.42|2759.42|0
1642755050000|2022-01-21 08:50:50|2759.35|2759.35|2759.35|2759.35|2759.35|2759.35|2759.35|2759.35|0
1642755060000|2022-01-21 08:51:00|2759.42|2759.42|2759.42|2759.42|2759.42|2759.42|2759.42|2759.42|0
1642755080000|2022-01-21 08:51:20|2759.69|2759.69|2759.69|2759.69|2759.69|2759.69|2759.69|2759.69|0
1642755090000|2022-01-21 08:51:30|2759.99|2759.99|2759.99|2759.99|2759.99|2759.99|2759.99|2759.99|0
1642755100000|2022-01-21 08:51:40|2759.92|2759.92|2759.88|2759.88|2759.92|2759.92|2759.88|2759.88|0
1642755110000|2022-01-21 08:51:50|2760.03|2760.03|2760.32|2760.32|2760.32|2760.32|2760.03|2760.03|0
1642755140000|2022-01-21 08:52:20|2760.24|2760.24|2760.24|2760.24|2760.48|2760.48|2760.24|2760.24|0
1642755160000|2022-01-21 08:52:40|2760.38|2760.38|2760.38|2760.38|2760.38|2760.38|2760.38|2760.38|0
1642755170000|2022-01-21 08:52:50|2760.45|2760.45|2760.85|2760.85|2760.85|2760.85|2760.45|2760.45|0
1642755180000|2022-01-21 08:53:00|2761.09|2761.09|2762.49|2762.49|2762.49|2762.49|2761.09|2761.09|0
1642755190000|2022-01-21 08:53:10|2762.43|2762.43|2762.38|2762.38|2762.43|2762.43|2762.31|2762.31|0
1642755200000|2022-01-21 08:53:20|2763.02|2763.02|2762.9|2762.9|2763.02|2763.02|2762.9|2762.9|0
1642755220000|2022-01-21 08:53:40|2762.97|2762.97|2763.22|2763.22|2763.22|2763.22|2762.97|2762.97|0
1642755230000|2022-01-21 08:53:50|2763.37|2763.37|2763.74|2763.74|2763.86|2763.86|2763.37|2763.37|0
1642755240000|2022-01-21 08:54:00|2763.71|2763.71|2763.96|2763.96|2763.96|2763.96|2763.71|2763.71|0
1642755250000|2022-01-21 08:54:10|2764.07|2764.07|2763.8|2763.8|2764.07|2764.07|2763.8|2763.8|0
1642755290000|2022-01-21 08:54:50|2764.11|2764.11|2764.44|2764.44|2764.44|2764.44|2764.11|2764.11|0
1642755310000|2022-01-21 08:55:10|2764.57|2764.57|2764.24|2764.24|2764.73|2764.73|2764.24|2764.24|0
1642755320000|2022-01-21 08:55:20|2764.31|2764.31|2764.31|2764.31|2764.35|2764.35|2764.31|2764.31|0
1642755330000|2022-01-21 08:55:30|2764.35|2764.35|2764.49|2764.49|2764.6|2764.6|2764.35|2764.35|0
1642755340000|2022-01-21 08:55:40|2764.64|2764.64|2764.73|2764.73|2764.85|2764.85|2764.64|2764.64|0
1642755350000|2022-01-21 08:55:50|2764.85|2764.85|2764.85|2764.85|2764.85|2764.85|2764.85|2764.85|0
1642755360000|2022-01-21 08:56:00|2764.59|2764.59|2764.7|2764.7|2764.7|2764.7|2764.59|2764.59|0
1642755370000|2022-01-21 08:56:10|2764.59|2764.59|2764.48|2764.48|2764.59|2764.59|2764.32|2764.32|0
1642755380000|2022-01-21 08:56:20|2764.36|2764.36|2764.29|2764.29|2764.36|2764.36|2764.29|2764.29|0
1642755400000|2022-01-21 08:56:40|2764.13|2764.13|2763.94|2763.94|2764.13|2764.13|2763.94|2763.94|0
1642755410000|2022-01-21 08:56:50|2763.78|2763.78|2763.78|2763.78|2763.78|2763.78|2763.78|2763.78|0
1642755420000|2022-01-21 08:57:00|2763.45|2763.45|2763.68|2763.68|2763.68|2763.68|2763.45|2763.45|0
1642755440000|2022-01-21 08:57:20|2763.79|2763.79|2763.75|2763.75|2763.79|2763.79|2763.75|2763.75|0
1642755450000|2022-01-21 08:57:30|2763.64|2763.64|2763.64|2763.64|2763.64|2763.64|2763.64|2763.64|0
1642755470000|2022-01-21 08:57:50|2763.51|2763.51|2763.51|2763.51|2763.51|2763.51|2763.51|2763.51|0
1642755500000|2022-01-21 08:58:20|2763.65|2763.65|2763.65|2763.65|2763.65|2763.65|2763.65|2763.65|0
1642755510000|2022-01-21 08:58:30|2763.43|2763.43|2763.43|2763.43|2763.43|2763.43|2763.22|2763.22|0
1642755530000|2022-01-21 08:58:50|2763.36|2763.36|2763.47|2763.47|2763.47|2763.47|2763.36|2763.36|0
1642755550000|2022-01-21 08:59:10|2763.63|2763.63|2763.68|2763.68|2763.75|2763.75|2763.63|2763.63|0
1642755570000|2022-01-21 08:59:30|2763.56|2763.56|2763.56|2763.56|2763.56|2763.56|2763.56|2763.56|0
1642755580000|2022-01-21 08:59:40|2763.52|2763.52|2763.64|2763.64|2763.64|2763.64|2763.52|2763.52|0
1642755590000|2022-01-21 08:59:50|2763.72|2763.72|2763.27|2763.27|2763.72|2763.72|2763.27|2763.27|0
1642755600000|2022-01-21 09:00:00|2763.11|2763.11|2763.11|2763.11|2763.11|2763.11|2763.11|2763.11|0
1642755610000|2022-01-21 09:00:10|2762.83|2762.83|2762.95|2762.95|2762.95|2762.95|2762.79|2762.79|0
1642755620000|2022-01-21 09:00:20|2763.03|2763.03|2763.16|2763.16|2763.16|2763.16|2763.03|2763.03|0
1642755630000|2022-01-21 09:00:30|2763.09|2763.09|2763.3|2763.3|2763.3|2763.3|2763.09|2763.09|0
1642755640000|2022-01-21 09:00:40|2763.25|2763.25|2763.25|2763.25|2763.25|2763.25|2763.25|2763.25|0
1642755650000|2022-01-21 09:00:50|2763.37|2763.37|2763.37|2763.37|2763.37|2763.37|2763.37|2763.37|0
1642755670000|2022-01-21 09:01:10|2763.63|2763.63|2763.63|2763.63|2763.63|2763.63|2763.63|2763.63|0
1642755680000|2022-01-21 09:01:20|2763.55|2763.55|2764.04|2764.04|2764.04|2764.04|2763.55|2763.55|0
1642755690000|2022-01-21 09:01:30|2764.44|2764.44|2764.51|2764.51|2764.51|2764.51|2764.44|2764.44|0
1642755710000|2022-01-21 09:01:50|2764.44|2764.44|2764.44|2764.44|2764.44|2764.44|2764.44|2764.44|0
1642755720000|2022-01-21 09:02:00|2764.58|2764.58|2764.97|2764.97|2764.97|2764.97|2764.5|2764.5|0
1642755740000|2022-01-21 09:02:20|2765.64|2765.64|2765.64|2765.64|2765.64|2765.64|2765.64|2765.64|0
1642755750000|2022-01-21 09:02:30|2765.78|2765.78|2767.37|2767.37|2767.41|2767.41|2765.76|2765.76|0
1642755760000|2022-01-21 09:02:40|2767.5|2767.5|2767.5|2767.5|2767.5|2767.5|2767.5|2767.5|0
1642755770000|2022-01-21 09:02:50|2767.55|2767.55|2767.77|2767.77|2767.77|2767.77|2767.55|2767.55|0
1642755780000|2022-01-21 09:03:00|2767.93|2767.93|2767.77|2767.77|2767.93|2767.93|2767.77|2767.77|0
1642755790000|2022-01-21 09:03:10|2767.88|2767.88|2767.88|2767.88|2767.95|2767.95|2767.88|2767.88|0
1642755810000|2022-01-21 09:03:30|2767.81|2767.81|2767.81|2767.81|2767.81|2767.81|2767.81|2767.81|0
1642755820000|2022-01-21 09:03:40|2767.61|2767.61|2767.37|2767.37|2767.61|2767.61|2767.37|2767.37|0
1642755830000|2022-01-21 09:03:50|2767.3|2767.3|2767.3|2767.3|2767.3|2767.3|2767.3|2767.3|0
1642755850000|2022-01-21 09:04:10|2767.44|2767.44|2767.56|2767.56|2767.56|2767.56|2767.44|2767.44|0
1642755860000|2022-01-21 09:04:20|2767.17|2767.17|2767.02|2767.02|2767.17|2767.17|2767.02|2767.02|0
1642755900000|2022-01-21 09:05:00|2767.49|2767.49|2768.08|2768.08|2768.08|2768.08|2767.36|2767.36|0
1642755910000|2022-01-21 09:05:10|2768.14|2768.14|2768.14|2768.14|2768.14|2768.14|2768.14|2768.14|0
1642755920000|2022-01-21 09:05:20|2768.26|2768.26|2768.58|2768.58|2768.58|2768.58|2768.26|2768.26|0
1642755930000|2022-01-21 09:05:30|2768.73|2768.73|2768.81|2768.81|2768.81|2768.81|2768.66|2768.66|0
1642755940000|2022-01-21 09:05:40|2768.89|2768.89|2769.12|2769.12|2769.21|2769.21|2768.89|2768.89|0
1642755950000|2022-01-21 09:05:50|2768.89|2768.89|2769.91|2769.91|2769.91|2769.91|2768.89|2768.89|0
1642755960000|2022-01-21 09:06:00|2769.84|2769.84|2769.84|2769.84|2769.84|2769.84|2769.73|2769.73|0
1642755980000|2022-01-21 09:06:20|2769.95|2769.95|2770.14|2770.14|2770.14|2770.14|2769.95|2769.95|0
1642755990000|2022-01-21 09:06:30|2770.17|2770.17|2769.85|2769.85|2770.17|2770.17|2769.85|2769.85|0
1642756000000|2022-01-21 09:06:40|2769.77|2769.77|2769.63|2769.63|2769.77|2769.77|2769.63|2769.63|0
1642756020000|2022-01-21 09:07:00|2769.74|2769.74|2770.49|2770.49|2770.49|2770.49|2769.74|2769.74|0
1642756030000|2022-01-21 09:07:10|2770.64|2770.64|2770.9|2770.9|2770.9|2770.9|2770.64|2770.64|0
1642756040000|2022-01-21 09:07:20|2770.74|2770.74|2770.74|2770.74|2770.74|2770.74|2770.74|2770.74|0
1642756060000|2022-01-21 09:07:40|2770.86|2770.86|2770.17|2770.17|2770.86|2770.86|2770.04|2770.04|0
1642756080000|2022-01-21 09:08:00|2770.02|2770.02|2769.35|2769.35|2770.02|2770.02|2769.35|2769.35|0
1642756090000|2022-01-21 09:08:10|2769.31|2769.31|2769.42|2769.42|2769.42|2769.42|2769.31|2769.31|0
1642756100000|2022-01-21 09:08:20|2769.38|2769.38|2769.38|2769.38|2769.38|2769.38|2769.38|2769.38|0
1642756120000|2022-01-21 09:08:40|2769.61|2769.61|2769.5|2769.5|2769.61|2769.61|2769.5|2769.5|0
1642756130000|2022-01-21 09:08:50|2769.64|2769.64|2769.48|2769.48|2769.64|2769.64|2769.48|2769.48|0
1642756140000|2022-01-21 09:09:00|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|0
1642756160000|2022-01-21 09:09:20|2769.16|2769.16|2769.16|2769.16|2769.16|2769.16|2769.16|2769.16|0
1642756180000|2022-01-21 09:09:40|2769.27|2769.27|2769.27|2769.27|2769.27|2769.27|2769.27|2769.27|0
1642756200000|2022-01-21 09:10:00|2769.16|2769.16|2768.62|2768.62|2769.16|2769.16|2768.31|2768.31|0
1642756210000|2022-01-21 09:10:10|2768.55|2768.55|2768.55|2768.55|2768.55|2768.55|2768.55|2768.55|0
1642756220000|2022-01-21 09:10:20|2768.32|2768.32|2768.54|2768.54|2768.54|2768.54|2768.32|2768.32|0
1642756240000|2022-01-21 09:10:40|2767.75|2767.75|2767.75|2767.75|2767.75|2767.75|2767.75|2767.75|0
1642756250000|2022-01-21 09:10:50|2767.63|2767.63|2767.23|2767.23|2767.63|2767.63|2767.21|2767.21|0
1642756260000|2022-01-21 09:11:00|2767.12|2767.12|2767.32|2767.32|2767.32|2767.32|2767.12|2767.12|0
1642756270000|2022-01-21 09:11:10|2767.19|2767.19|2767.26|2767.26|2767.26|2767.26|2767.19|2767.19|0
1642756280000|2022-01-21 09:11:20|2767.14|2767.14|2767.07|2767.07|2767.14|2767.14|2767.07|2767.07|0
1642756290000|2022-01-21 09:11:30|2767.2|2767.2|2767.2|2767.2|2767.2|2767.2|2767.2|2767.2|0
1642756300000|2022-01-21 09:11:40|2767.16|2767.16|2767|2767|2767.16|2767.16|2767|2767|0
1642756310000|2022-01-21 09:11:50|2766.86|2766.86|2766.86|2766.86|2766.86|2766.86|2766.86|2766.86|0
1642756330000|2022-01-21 09:12:10|2767.32|2767.32|2767.71|2767.71|2767.71|2767.71|2767.32|2767.32|0
1642756340000|2022-01-21 09:12:20|2767.55|2767.55|2767.78|2767.78|2767.78|2767.78|2767.55|2767.55|0
1642756350000|2022-01-21 09:12:30|2767.86|2767.86|2767.86|2767.86|2767.86|2767.86|2767.86|2767.86|0
1642756360000|2022-01-21 09:12:40|2768.09|2768.09|2767.88|2767.88|2768.17|2768.17|2767.86|2767.86|0
1642756380000|2022-01-21 09:13:00|2767.84|2767.84|2767.92|2767.92|2767.92|2767.92|2767.84|2767.84|0
1642756390000|2022-01-21 09:13:10|2767.77|2767.77|2766.87|2766.87|2767.77|2767.77|2766.87|2766.87|0
1642756410000|2022-01-21 09:13:30|2766.79|2766.79|2766.83|2766.83|2766.91|2766.91|2766.79|2766.79|0
1642756470000|2022-01-21 09:14:30|2766.95|2766.95|2767.07|2767.07|2767.07|2767.07|2766.95|2766.95|0
1642756480000|2022-01-21 09:14:40|2766.92|2766.92|2766.99|2766.99|2766.99|2766.99|2766.92|2766.92|0
1642756500000|2022-01-21 09:15:00|2767.26|2767.26|2767.26|2767.26|2767.26|2767.26|2767.26|2767.26|0
1642756510000|2022-01-21 09:15:10|2767.09|2767.09|2766.51|2766.51|2767.09|2767.09|2766.51|2766.51|0
1642756520000|2022-01-21 09:15:20|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|0
1642756530000|2022-01-21 09:15:30|2766.41|2766.41|2766.3|2766.3|2766.41|2766.41|2766.3|2766.3|0
1642756540000|2022-01-21 09:15:40|2766.22|2766.22|2766.3|2766.3|2766.3|2766.3|2766.22|2766.22|0
1642756560000|2022-01-21 09:16:00|2766.26|2766.26|2766.05|2766.05|2766.39|2766.39|2766.05|2766.05|0
1642756580000|2022-01-21 09:16:20|2765.92|2765.92|2765.64|2765.64|2765.92|2765.92|2765.64|2765.64|0
1642756590000|2022-01-21 09:16:30|2765.33|2765.33|2765.17|2765.17|2765.33|2765.33|2765.13|2765.13|0
1642756600000|2022-01-21 09:16:40|2765.3|2765.3|2765.14|2765.14|2765.3|2765.3|2765.06|2765.06|0
1642756620000|2022-01-21 09:17:00|2765.22|2765.22|2764.76|2764.76|2765.55|2765.55|2764.6|2764.6|0
1642756630000|2022-01-21 09:17:10|2764.43|2764.43|2764.43|2764.43|2764.43|2764.43|2764.43|2764.43|0
1642756640000|2022-01-21 09:17:20|2764.37|2764.37|2764.37|2764.37|2764.37|2764.37|2764.37|2764.37|0
1642756650000|2022-01-21 09:17:30|2764.5|2764.5|2764.26|2764.26|2764.5|2764.5|2764.26|2764.26|0
1642756660000|2022-01-21 09:17:40|2764.14|2764.14|2764.11|2764.11|2764.27|2764.27|2764.11|2764.11|0
1642756670000|2022-01-21 09:17:50|2763.74|2763.74|2763.72|2763.72|2763.86|2763.86|2763.48|2763.48|0
1642756680000|2022-01-21 09:18:00|2763.37|2763.37|2763.33|2763.33|2763.37|2763.37|2763.05|2763.05|0
1642756700000|2022-01-21 09:18:20|2763.45|2763.45|2763.33|2763.33|2763.45|2763.45|2763.2|2763.2|0
1642756710000|2022-01-21 09:18:30|2762.84|2762.84|2763.23|2763.23|2763.33|2763.33|2762.84|2762.84|0
1642756730000|2022-01-21 09:18:50|2762.74|2762.74|2761.82|2761.82|2762.74|2762.74|2761.82|2761.82|0
1642756750000|2022-01-21 09:19:10|2761.45|2761.45|2760.44|2760.44|2761.45|2761.45|2760.44|2760.44|0
1642756760000|2022-01-21 09:19:20|2759.94|2759.94|2759.63|2759.63|2759.94|2759.94|2759.28|2759.28|0
1642756770000|2022-01-21 09:19:30|2759.31|2759.31|2759.47|2759.47|2759.47|2759.47|2759.31|2759.31|0
1642756790000|2022-01-21 09:19:50|2759.23|2759.23|2759.35|2759.35|2759.35|2759.35|2759.23|2759.23|0
1642756800000|2022-01-21 09:20:00|2759.42|2759.42|2758.67|2758.67|2759.42|2759.42|2758.67|2758.67|0
1642756810000|2022-01-21 09:20:10|2758.95|2758.95|2759.11|2759.11|2759.11|2759.11|2758.95|2758.95|0
1642756820000|2022-01-21 09:20:20|2759.23|2759.23|2759.23|2759.23|2759.23|2759.23|2759.23|2759.23|0
1642756830000|2022-01-21 09:20:30|2759.11|2759.11|2759.02|2759.02|2759.11|2759.11|2758.86|2758.86|0
1642756840000|2022-01-21 09:20:40|2759.26|2759.26|2759.14|2759.14|2759.26|2759.26|2759.14|2759.14|0
1642756850000|2022-01-21 09:20:50|2759.07|2759.07|2759.07|2759.07|2759.07|2759.07|2759.07|2759.07|0
1642756860000|2022-01-21 09:21:00|2758.95|2758.95|2758.83|2758.83|2758.95|2758.95|2758.83|2758.83|0
1642756870000|2022-01-21 09:21:10|2758.71|2758.71|2758.24|2758.24|2758.71|2758.71|2758.24|2758.24|0
1642756880000|2022-01-21 09:21:20|2758.11|2758.11|2757.88|2757.88|2758.11|2758.11|2757.76|2757.76|0
1642756890000|2022-01-21 09:21:30|2758|2758|2757.88|2757.88|2758|2758|2757.88|2757.88|0
1642756900000|2022-01-21 09:21:40|2757.72|2757.72|2757.72|2757.72|2757.72|2757.72|2757.72|2757.72|0
1642756910000|2022-01-21 09:21:50|2757.88|2757.88|2757.67|2757.67|2757.88|2757.88|2757.67|2757.67|0
1642756920000|2022-01-21 09:22:00|2757.79|2757.79|2757.99|2757.99|2757.99|2757.99|2757.79|2757.79|0
1642756930000|2022-01-21 09:22:10|2757.88|2757.88|2757.88|2757.88|2757.88|2757.88|2757.88|2757.88|0
1642756940000|2022-01-21 09:22:20|2758.01|2758.01|2758.83|2758.83|2758.83|2758.83|2758.01|2758.01|0
1642756970000|2022-01-21 09:22:50|2758.99|2758.99|2758.99|2758.99|2758.99|2758.99|2758.99|2758.99|0
1642756980000|2022-01-21 09:23:00|2758.87|2758.87|2759.2|2759.2|2759.2|2759.2|2758.74|2758.74|0
1642757000000|2022-01-21 09:23:20|2759.13|2759.13|2759.13|2759.13|2759.13|2759.13|2759.13|2759.13|0
1642757010000|2022-01-21 09:23:30|2759.21|2759.21|2759.09|2759.09|2759.21|2759.21|2759.09|2759.09|0
1642757020000|2022-01-21 09:23:40|2759.02|2759.02|2758.79|2758.79|2759.02|2759.02|2758.79|2758.79|0
1642757050000|2022-01-21 09:24:10|2758.87|2758.87|2758.77|2758.77|2758.91|2758.91|2758.77|2758.77|0
1642757060000|2022-01-21 09:24:20|2758.71|2758.71|2758.8|2758.8|2758.8|2758.8|2758.67|2758.67|0
1642757080000|2022-01-21 09:24:40|2758.72|2758.72|2758.8|2758.8|2758.8|2758.8|2758.72|2758.72|0
1642757090000|2022-01-21 09:24:50|2758.35|2758.35|2758.35|2758.35|2758.35|2758.35|2758.35|2758.35|0
1642757100000|2022-01-21 09:25:00|2758.44|2758.44|2758.44|2758.44|2758.44|2758.44|2758.44|2758.44|0
1642757110000|2022-01-21 09:25:10|2758.32|2758.32|2758.32|2758.32|2758.32|2758.32|2758.32|2758.32|0
1642757130000|2022-01-21 09:25:30|2758.44|2758.44|2758.78|2758.78|2758.78|2758.78|2758.44|2758.44|0
1642757150000|2022-01-21 09:25:50|2758.66|2758.66|2758.66|2758.66|2758.66|2758.66|2758.66|2758.66|0
1642757160000|2022-01-21 09:26:00|2758.54|2758.54|2757.83|2757.83|2758.54|2758.54|2757.83|2757.83|0
1642757170000|2022-01-21 09:26:10|2757.71|2757.71|2757.71|2757.71|2757.71|2757.71|2757.71|2757.71|0
1642757180000|2022-01-21 09:26:20|2757.79|2757.79|2757.79|2757.79|2757.79|2757.79|2757.5|2757.5|0
1642757190000|2022-01-21 09:26:30|2757.96|2757.96|2757.96|2757.96|2757.96|2757.96|2757.96|2757.96|0
1642757200000|2022-01-21 09:26:40|2757.58|2757.58|2757.58|2757.58|2757.58|2757.58|2757.58|2757.58|0
1642757210000|2022-01-21 09:26:50|2757.44|2757.44|2757.44|2757.44|2757.44|2757.44|2757.44|2757.44|0
1642757220000|2022-01-21 09:27:00|2757.57|2757.57|2757.16|2757.16|2757.57|2757.57|2756.95|2756.95|0
1642757230000|2022-01-21 09:27:10|2757.27|2757.27|2757.33|2757.33|2757.33|2757.33|2757.05|2757.05|0
1642757240000|2022-01-21 09:27:20|2757.44|2757.44|2757.25|2757.25|2757.44|2757.44|2757.25|2757.25|0
1642757250000|2022-01-21 09:27:30|2757.14|2757.14|2757.1|2757.1|2757.14|2757.14|2757.1|2757.1|0
1642757280000|2022-01-21 09:28:00|2757.21|2757.21|2757.21|2757.21|2757.21|2757.21|2757.21|2757.21|0
1642757290000|2022-01-21 09:28:10|2757.32|2757.32|2757.32|2757.32|2757.32|2757.32|2757.32|2757.32|0
1642757300000|2022-01-21 09:28:20|2757.04|2757.04|2757.04|2757.04|2757.04|2757.04|2757.04|2757.04|0
1642757320000|2022-01-21 09:28:40|2757.18|2757.18|2757.25|2757.25|2757.25|2757.25|2757.18|2757.18|0
1642757330000|2022-01-21 09:28:50|2757.01|2757.01|2757.01|2757.01|2757.01|2757.01|2757.01|2757.01|0
1642757340000|2022-01-21 09:29:00|2757.06|2757.06|2757.06|2757.06|2757.06|2757.06|2757.06|2757.06|0
1642757350000|2022-01-21 09:29:10|2757.17|2757.17|2757.17|2757.17|2757.17|2757.17|2757.17|2757.17|0
1642757360000|2022-01-21 09:29:20|2757.54|2757.54|2757.54|2757.54|2757.54|2757.54|2757.54|2757.54|0
1642757370000|2022-01-21 09:29:30|2757.63|2757.63|2758.16|2758.16|2758.16|2758.16|2757.63|2757.63|0
1642757380000|2022-01-21 09:29:40|2758.36|2758.36|2758.51|2758.51|2758.51|2758.51|2758.36|2758.36|0
1642757390000|2022-01-21 09:29:50|2758.76|2758.76|2759.02|2759.02|2759.02|2759.02|2758.76|2758.76|0
1642757400000|2022-01-21 09:30:00|2758.88|2758.88|2759.06|2759.06|2759.11|2759.11|2758.88|2758.88|0
1642757410000|2022-01-21 09:30:10|2759.28|2759.28|2759.2|2759.2|2759.36|2759.36|2759.2|2759.2|0
1642757420000|2022-01-21 09:30:20|2759.09|2759.09|2759.16|2759.16|2759.16|2759.16|2759.09|2759.09|0
1642757430000|2022-01-21 09:30:30|2759.02|2759.02|2759.02|2759.02|2759.02|2759.02|2759.02|2759.02|0
1642757450000|2022-01-21 09:30:50|2759.33|2759.33|2759.33|2759.33|2759.47|2759.47|2759.33|2759.33|0
1642757460000|2022-01-21 09:31:00|2759.49|2759.49|2759.49|2759.49|2759.49|2759.49|2759.49|2759.49|0
1642757470000|2022-01-21 09:31:10|2759.56|2759.56|2759.56|2759.56|2759.56|2759.56|2759.56|2759.56|0
1642757480000|2022-01-21 09:31:20|2759.69|2759.69|2759.69|2759.69|2759.69|2759.69|2759.69|2759.69|0
1642757490000|2022-01-21 09:31:30|2759.56|2759.56|2760.25|2760.25|2760.25|2760.25|2759.48|2759.48|0
1642757500000|2022-01-21 09:31:40|2760.29|2760.29|2760.32|2760.32|2760.32|2760.32|2760.29|2760.29|0
1642757550000|2022-01-21 09:32:30|2760.44|2760.44|2760.36|2760.36|2760.44|2760.44|2760.36|2760.36|0
1642757560000|2022-01-21 09:32:40|2760.72|2760.72|2760.97|2760.97|2760.97|2760.97|2760.72|2760.72|0
1642757570000|2022-01-21 09:32:50|2760.61|2760.61|2760.21|2760.21|2760.68|2760.68|2760.21|2760.21|0
1642757580000|2022-01-21 09:33:00|2759.98|2759.98|2759.94|2759.94|2760.25|2760.25|2759.74|2759.74|0
1642757600000|2022-01-21 09:33:20|2759.68|2759.68|2759.68|2759.68|2759.68|2759.68|2759.68|2759.68|0
1642757610000|2022-01-21 09:33:30|2759.52|2759.52|2759.74|2759.74|2759.74|2759.74|2759.52|2759.52|0
1642757620000|2022-01-21 09:33:40|2759.63|2759.63|2759.63|2759.63|2759.63|2759.63|2759.63|2759.63|0
1642757640000|2022-01-21 09:34:00|2759.97|2759.97|2759.52|2759.52|2759.97|2759.97|2759.3|2759.3|0
1642757650000|2022-01-21 09:34:10|2759.63|2759.63|2759.52|2759.52|2759.63|2759.63|2759.52|2759.52|0
1642757670000|2022-01-21 09:34:30|2759.44|2759.44|2759.22|2759.22|2759.44|2759.44|2759.22|2759.22|0
1642757680000|2022-01-21 09:34:40|2759.5|2759.5|2759.5|2759.5|2759.5|2759.5|2759.5|2759.5|0
1642757710000|2022-01-21 09:35:10|2759.81|2759.81|2759.81|2759.81|2759.81|2759.81|2759.81|2759.81|0
1642757720000|2022-01-21 09:35:20|2760.08|2760.08|2760.08|2760.08|2760.08|2760.08|2760.08|2760.08|0
1642757730000|2022-01-21 09:35:30|2760.19|2760.19|2760.36|2760.36|2760.36|2760.36|2760.19|2760.19|0
1642757740000|2022-01-21 09:35:40|2760.58|2760.58|2760.42|2760.42|2760.58|2760.58|2760.42|2760.42|0
1642757760000|2022-01-21 09:36:00|2760.5|2760.5|2760.22|2760.22|2760.58|2760.58|2760.22|2760.22|0
1642757770000|2022-01-21 09:36:10|2760.16|2760.16|2760.16|2760.16|2760.16|2760.16|2760.16|2760.16|0
1642757780000|2022-01-21 09:36:20|2760.3|2760.3|2760.3|2760.3|2760.3|2760.3|2760.3|2760.3|0
1642757790000|2022-01-21 09:36:30|2760.46|2760.46|2760.3|2760.3|2760.46|2760.46|2760.3|2760.3|0
1642757810000|2022-01-21 09:36:50|2760.37|2760.37|2760.17|2760.17|2760.37|2760.37|2760.17|2760.17|0
1642757830000|2022-01-21 09:37:10|2760.33|2760.33|2760.33|2760.33|2760.33|2760.33|2760.33|2760.33|0
1642757850000|2022-01-21 09:37:30|2760.39|2760.39|2760.42|2760.42|2760.42|2760.42|2760.39|2760.39|0
1642757860000|2022-01-21 09:37:40|2760.34|2760.34|2760.06|2760.06|2760.34|2760.34|2760.06|2760.06|0
1642757880000|2022-01-21 09:38:00|2759.74|2759.74|2759.74|2759.74|2759.74|2759.74|2759.74|2759.74|0
1642757900000|2022-01-21 09:38:20|2759.82|2759.82|2759.82|2759.82|2759.82|2759.82|2759.82|2759.82|0
1642757910000|2022-01-21 09:38:30|2759.93|2759.93|2759.82|2759.82|2759.93|2759.93|2759.82|2759.82|0
1642757930000|2022-01-21 09:38:50|2759.92|2759.92|2759.92|2759.92|2759.92|2759.92|2759.92|2759.92|0
1642757940000|2022-01-21 09:39:00|2759.84|2759.84|2759.84|2759.84|2759.84|2759.84|2759.84|2759.84|0
1642757960000|2022-01-21 09:39:20|2760.16|2760.16|2760|2760|2760.16|2760.16|2760|2760|0
1642757970000|2022-01-21 09:39:30|2760.22|2760.22|2760.22|2760.22|2760.22|2760.22|2760.22|2760.22|0
1642757990000|2022-01-21 09:39:50|2759.99|2759.99|2759.68|2759.68|2759.99|2759.99|2759.68|2759.68|0
1642758010000|2022-01-21 09:40:10|2759.75|2759.75|2759.28|2759.28|2759.83|2759.83|2759.28|2759.28|0
1642758020000|2022-01-21 09:40:20|2759.36|2759.36|2759.36|2759.36|2759.36|2759.36|2759.36|2759.36|0
1642758030000|2022-01-21 09:40:30|2759.28|2759.28|2759.67|2759.67|2759.67|2759.67|2759.28|2759.28|0
1642758040000|2022-01-21 09:40:40|2759.82|2759.82|2760.21|2760.21|2760.21|2760.21|2759.82|2759.82|0
1642758060000|2022-01-21 09:41:00|2760.05|2760.05|2760.21|2760.21|2760.21|2760.21|2760.05|2760.05|0
1642758070000|2022-01-21 09:41:10|2760.7|2760.7|2760.7|2760.7|2760.7|2760.7|2760.7|2760.7|0
1642758080000|2022-01-21 09:41:20|2760.94|2760.94|2760.84|2760.84|2760.94|2760.94|2760.58|2760.58|0
1642758100000|2022-01-21 09:41:40|2761|2761|2760.92|2760.92|2761|2761|2760.92|2760.92|0
1642758110000|2022-01-21 09:41:50|2761|2761|2760.96|2760.96|2761.04|2761.04|2760.96|2760.96|0
1642758130000|2022-01-21 09:42:10|2760.99|2760.99|2760.99|2760.99|2760.99|2760.99|2760.99|2760.99|0
1642758140000|2022-01-21 09:42:20|2760.93|2760.93|2760.93|2760.93|2760.93|2760.93|2760.93|2760.93|0
1642758150000|2022-01-21 09:42:30|2761.05|2761.05|2761.28|2761.28|2761.28|2761.28|2761.05|2761.05|0
1642758180000|2022-01-21 09:43:00|2761.35|2761.35|2761.28|2761.28|2761.35|2761.35|2761.28|2761.28|0
1642758190000|2022-01-21 09:43:10|2760.9|2760.9|2760.66|2760.66|2760.9|2760.9|2760.66|2760.66|0
1642758220000|2022-01-21 09:43:40|2760.6|2760.6|2760.7|2760.7|2760.7|2760.7|2760.6|2760.6|0
1642758230000|2022-01-21 09:43:50|2760.94|2760.94|2760.94|2760.94|2760.94|2760.94|2760.94|2760.94|0
1642758240000|2022-01-21 09:44:00|2761|2761|2761.19|2761.19|2761.19|2761.19|2760.97|2760.97|0
1642758250000|2022-01-21 09:44:10|2761.25|2761.25|2761.6|2761.6|2761.6|2761.6|2761.25|2761.25|0
1642758260000|2022-01-21 09:44:20|2761.41|2761.41|2761|2761|2761.41|2761.41|2760.97|2760.97|0
1642758270000|2022-01-21 09:44:30|2761.14|2761.14|2761.14|2761.14|2761.14|2761.14|2761.14|2761.14|0
1642758280000|2022-01-21 09:44:40|2761.1|2761.1|2761.22|2761.22|2761.22|2761.22|2761.1|2761.1|0
1642758330000|2022-01-21 09:45:30|2760.97|2760.97|2760.85|2760.85|2760.97|2760.97|2760.85|2760.85|0
1642758340000|2022-01-21 09:45:40|2760.58|2760.58|2760.58|2760.58|2760.58|2760.58|2760.58|2760.58|0
1642758350000|2022-01-21 09:45:50|2760.43|2760.43|2760.43|2760.43|2760.43|2760.43|2760.43|2760.43|0
1642758360000|2022-01-21 09:46:00|2760.29|2760.29|2760.47|2760.47|2760.47|2760.47|2760.29|2760.29|0
1642758370000|2022-01-21 09:46:10|2760.2|2760.2|2760.2|2760.2|2760.2|2760.2|2760.2|2760.2|0
1642758380000|2022-01-21 09:46:20|2760.06|2760.06|2759.99|2759.99|2760.06|2760.06|2759.99|2759.99|0
1642758390000|2022-01-21 09:46:30|2760.1|2760.1|2760.1|2760.1|2760.1|2760.1|2760.1|2760.1|0
1642758400000|2022-01-21 09:46:40|2760.37|2760.37|2760.13|2760.13|2760.37|2760.37|2760.13|2760.13|0
1642758420000|2022-01-21 09:47:00|2760.06|2760.06|2760.06|2760.06|2760.06|2760.06|2760.06|2760.06|0
1642758430000|2022-01-21 09:47:10|2759.83|2759.83|2759.83|2759.83|2759.83|2759.83|2759.83|2759.83|0
1642758440000|2022-01-21 09:47:20|2759.94|2759.94|2759.94|2759.94|2759.94|2759.94|2759.94|2759.94|0
1642758450000|2022-01-21 09:47:30|2759.87|2759.87|2759.87|2759.87|2759.87|2759.87|2759.87|2759.87|0
1642758480000|2022-01-21 09:48:00|2759.71|2759.71|2759.71|2759.71|2759.71|2759.71|2759.71|2759.71|0
1642758490000|2022-01-21 09:48:10|2759.59|2759.59|2759.37|2759.37|2759.59|2759.59|2759.37|2759.37|0
1642758500000|2022-01-21 09:48:20|2759.14|2759.14|2759.2|2759.2|2759.2|2759.2|2759.14|2759.14|0
1642758520000|2022-01-21 09:48:40|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|0
1642758540000|2022-01-21 09:49:00|2759.21|2759.21|2759.14|2759.14|2759.24|2759.24|2759.1|2759.1|0
1642758550000|2022-01-21 09:49:10|2759.11|2759.11|2759.11|2759.11|2759.11|2759.11|2759.11|2759.11|0
1642758570000|2022-01-21 09:49:30|2759|2759|2758.46|2758.46|2759|2759|2758.46|2758.46|0
1642758590000|2022-01-21 09:49:50|2758.78|2758.78|2758.62|2758.62|2758.78|2758.78|2758.62|2758.62|0
1642758600000|2022-01-21 09:50:00|2758.23|2758.23|2757.96|2757.96|2758.23|2758.23|2757.96|2757.96|0
1642758650000|2022-01-21 09:50:50|2758.1|2758.1|2758.1|2758.1|2758.1|2758.1|2758.1|2758.1|0
1642758660000|2022-01-21 09:51:00|2757.8|2757.8|2757.8|2757.8|2757.8|2757.8|2757.8|2757.8|0
1642758680000|2022-01-21 09:51:20|2757.83|2757.83|2757.83|2757.83|2757.83|2757.83|2757.83|2757.83|0
1642758720000|2022-01-21 09:52:00|2757.95|2757.95|2757.95|2757.95|2757.95|2757.95|2757.79|2757.79|0
1642758740000|2022-01-21 09:52:20|2757.83|2757.83|2758.1|2758.1|2758.1|2758.1|2757.83|2757.83|0
1642758760000|2022-01-21 09:52:40|2758.02|2758.02|2757.9|2757.9|2758.02|2758.02|2757.86|2757.86|0
1642758770000|2022-01-21 09:52:50|2757.93|2757.93|2757.93|2757.93|2757.93|2757.93|2757.93|2757.93|0
1642758780000|2022-01-21 09:53:00|2757.67|2757.67|2757.67|2757.67|2757.67|2757.67|2757.67|2757.67|0
1642758880000|2022-01-21 09:54:40|2757.51|2757.51|2757.51|2757.51|2757.51|2757.51|2757.51|2757.51|0
1642758900000|2022-01-21 09:55:00|2757.39|2757.39|2757.39|2757.39|2757.39|2757.39|2757.16|2757.16|0
1642758940000|2022-01-21 09:55:40|2757.52|2757.52|2757.81|2757.81|2757.81|2757.81|2757.52|2757.52|0
1642758950000|2022-01-21 09:55:50|2757.97|2757.97|2757.85|2757.85|2757.97|2757.97|2757.85|2757.85|0
1642758960000|2022-01-21 09:56:00|2757.64|2757.64|2758.12|2758.12|2758.12|2758.12|2757.64|2757.64|0
1642758970000|2022-01-21 09:56:10|2758|2758|2758.12|2758.12|2758.12|2758.12|2758|2758|0
1642758980000|2022-01-21 09:56:20|2757.98|2757.98|2757.98|2757.98|2757.98|2757.98|2757.98|2757.98|0
1642758990000|2022-01-21 09:56:30|2757.86|2757.86|2757.86|2757.86|2757.86|2757.86|2757.86|2757.86|0
1642759000000|2022-01-21 09:56:40|2757.79|2757.79|2757.5|2757.5|2757.79|2757.79|2757.5|2757.5|0
1642759020000|2022-01-21 09:57:00|2757.46|2757.46|2757.11|2757.11|2757.46|2757.46|2757.11|2757.11|0
1642759040000|2022-01-21 09:57:20|2757.07|2757.07|2757.15|2757.15|2757.22|2757.22|2757.07|2757.07|0
1642759050000|2022-01-21 09:57:30|2757.01|2757.01|2757.08|2757.08|2757.08|2757.08|2757.01|2757.01|0
1642759070000|2022-01-21 09:57:50|2756.9|2756.9|2756.78|2756.78|2756.9|2756.9|2756.78|2756.78|0
1642759080000|2022-01-21 09:58:00|2756.66|2756.66|2756.78|2756.78|2756.78|2756.78|2756.66|2756.66|0
1642759090000|2022-01-21 09:58:10|2756.63|2756.63|2756.63|2756.63|2756.63|2756.63|2756.63|2756.63|0
1642759130000|2022-01-21 09:58:50|2756.75|2756.75|2756.88|2756.88|2756.88|2756.88|2756.75|2756.75|0
1642759140000|2022-01-21 09:59:00|2756.99|2756.99|2756.66|2756.66|2756.99|2756.99|2756.66|2756.66|0
1642759150000|2022-01-21 09:59:10|2756.5|2756.5|2756.5|2756.5|2756.5|2756.5|2756.5|2756.5|0
1642759170000|2022-01-21 09:59:30|2756.61|2756.61|2756.61|2756.61|2756.72|2756.72|2756.61|2756.61|0
1642759180000|2022-01-21 09:59:40|2756.5|2756.5|2756.5|2756.5|2756.5|2756.5|2756.5|2756.5|0
1642759190000|2022-01-21 09:59:50|2756.27|2756.27|2756.42|2756.42|2756.42|2756.42|2756.27|2756.27|0
1642759200000|2022-01-21 10:00:00|2756.27|2756.27|2756.46|2756.46|2756.46|2756.46|2756.27|2756.27|0
1642759220000|2022-01-21 10:00:20|2756.54|2756.54|2756.54|2756.54|2756.54|2756.54|2756.54|2756.54|0
1642759230000|2022-01-21 10:00:30|2756.78|2756.78|2757.03|2757.03|2757.03|2757.03|2756.78|2756.78|0
1642759250000|2022-01-21 10:00:50|2756.89|2756.89|2756.96|2756.96|2756.96|2756.96|2756.89|2756.89|0
1642759260000|2022-01-21 10:01:00|2756.84|2756.84|2756.41|2756.41|2756.84|2756.84|2756.41|2756.41|0
1642759270000|2022-01-21 10:01:10|2756.37|2756.37|2756.5|2756.5|2756.5|2756.5|2756.37|2756.37|0
1642759300000|2022-01-21 10:01:40|2756.66|2756.66|2756.66|2756.66|2756.66|2756.66|2756.66|2756.66|0
1642759370000|2022-01-21 10:02:50|2756.55|2756.55|2756.93|2756.93|2757.01|2757.01|2756.55|2756.55|0
1642759380000|2022-01-21 10:03:00|2757.04|2757.04|2757.12|2757.12|2757.12|2757.12|2757.04|2757.04|0
1642759400000|2022-01-21 10:03:20|2757.18|2757.18|2757.35|2757.35|2757.4|2757.4|2757.18|2757.18|0
1642759410000|2022-01-21 10:03:30|2757.47|2757.47|2757.47|2757.47|2757.47|2757.47|2757.47|2757.47|0
1642759420000|2022-01-21 10:03:40|2757.58|2757.58|2757.58|2757.58|2757.58|2757.58|2757.58|2757.58|0
1642759430000|2022-01-21 10:03:50|2757.44|2757.44|2757.47|2757.47|2757.58|2757.58|2757.44|2757.44|0
1642759440000|2022-01-21 10:04:00|2757.58|2757.58|2757.58|2757.58|2757.58|2757.58|2757.58|2757.58|0
1642759450000|2022-01-21 10:04:10|2757.71|2757.71|2756.99|2756.99|2757.71|2757.71|2756.92|2756.92|0
1642759470000|2022-01-21 10:04:30|2757.06|2757.06|2757.06|2757.06|2757.06|2757.06|2757.06|2757.06|0
1642759480000|2022-01-21 10:04:40|2757.01|2757.01|2757.01|2757.01|2757.01|2757.01|2757.01|2757.01|0
1642759500000|2022-01-21 10:05:00|2757.23|2757.23|2757.33|2757.33|2757.33|2757.33|2757.18|2757.18|0
1642759510000|2022-01-21 10:05:10|2757.26|2757.26|2757.26|2757.26|2757.26|2757.26|2757.26|2757.26|0
1642759540000|2022-01-21 10:05:40|2757.14|2757.14|2757.14|2757.14|2757.14|2757.14|2757.14|2757.14|0
1642759550000|2022-01-21 10:05:50|2757.21|2757.21|2757.21|2757.21|2757.21|2757.21|2757.21|2757.21|0
1642759560000|2022-01-21 10:06:00|2757.28|2757.28|2757.25|2757.25|2757.28|2757.28|2757.25|2757.25|0
1642759570000|2022-01-21 10:06:10|2757.11|2757.11|2757.6|2757.6|2757.6|2757.6|2757.11|2757.11|0
1642759580000|2022-01-21 10:06:20|2757.72|2757.72|2757.6|2757.6|2757.72|2757.72|2757.6|2757.6|0
1642759590000|2022-01-21 10:06:30|2757.47|2757.47|2757.47|2757.47|2757.47|2757.47|2757.47|2757.47|0
1642759600000|2022-01-21 10:06:40|2757.55|2757.55|2757.7|2757.7|2757.7|2757.7|2757.55|2757.55|0
1642759620000|2022-01-21 10:07:00|2757.92|2757.92|2758.33|2758.33|2758.44|2758.44|2757.86|2757.86|0
1642759630000|2022-01-21 10:07:10|2758.22|2758.22|2758.15|2758.15|2758.22|2758.22|2758.15|2758.15|0
1642759650000|2022-01-21 10:07:30|2758.07|2758.07|2757.92|2757.92|2758.07|2758.07|2757.92|2757.92|0
1642759670000|2022-01-21 10:07:50|2757.67|2757.67|2757.67|2757.67|2757.67|2757.67|2757.67|2757.67|0
1642759680000|2022-01-21 10:08:00|2757.35|2757.35|2757.35|2757.35|2757.35|2757.35|2757.35|2757.35|0
1642759720000|2022-01-21 10:08:40|2757.39|2757.39|2757.39|2757.39|2757.39|2757.39|2757.39|2757.39|0
1642759770000|2022-01-21 10:09:30|2757.55|2757.55|2757.62|2757.62|2757.62|2757.62|2757.55|2757.55|0
1642759780000|2022-01-21 10:09:40|2757.66|2757.66|2757.78|2757.78|2757.78|2757.78|2757.66|2757.66|0
1642759800000|2022-01-21 10:10:00|2757.64|2757.64|2757.58|2757.58|2757.64|2757.64|2757.54|2757.54|0
1642759910000|2022-01-21 10:11:50|2757.7|2757.7|2757.95|2757.95|2758.07|2758.07|2757.7|2757.7|0
1642759930000|2022-01-21 10:12:10|2757.89|2757.89|2756.84|2756.84|2757.89|2757.89|2756.77|2756.77|0
1642759940000|2022-01-21 10:12:20|2756.92|2756.92|2757.03|2757.03|2757.03|2757.03|2756.92|2756.92|0
1642759950000|2022-01-21 10:12:30|2756.96|2756.96|2756.96|2756.96|2756.96|2756.96|2756.96|2756.96|0
1642759970000|2022-01-21 10:12:50|2757.07|2757.07|2757.07|2757.07|2757.07|2757.07|2757.01|2757.01|0
1642759980000|2022-01-21 10:13:00|2757.16|2757.16|2757.16|2757.16|2757.16|2757.16|2757.16|2757.16|0
1642759990000|2022-01-21 10:13:10|2757.08|2757.08|2757.21|2757.21|2757.21|2757.21|2757.08|2757.08|0
1642760000000|2022-01-21 10:13:20|2757.06|2757.06|2757.21|2757.21|2757.21|2757.21|2757.06|2757.06|0
1642760020000|2022-01-21 10:13:40|2757.24|2757.24|2757.24|2757.24|2757.24|2757.24|2757.24|2757.24|0
1642760030000|2022-01-21 10:13:50|2757.3|2757.3|2757.3|2757.3|2757.3|2757.3|2757.3|2757.3|0
1642760050000|2022-01-21 10:14:10|2757.54|2757.54|2757.42|2757.42|2757.54|2757.54|2757.42|2757.42|0
1642760060000|2022-01-21 10:14:20|2757.66|2757.66|2757.66|2757.66|2757.66|2757.66|2757.66|2757.66|0
1642760070000|2022-01-21 10:14:30|2757.52|2757.52|2757.45|2757.45|2757.52|2757.52|2757.45|2757.45|0
1642760080000|2022-01-21 10:14:40|2757.33|2757.33|2757.33|2757.33|2757.33|2757.33|2757.33|2757.33|0
1642760090000|2022-01-21 10:14:50|2757.45|2757.45|2757.45|2757.45|2757.45|2757.45|2757.45|2757.45|0
1642760100000|2022-01-21 10:15:00|2758.24|2758.24|2757.56|2757.56|2758.24|2758.24|2756.8|2756.8|0
1642760110000|2022-01-21 10:15:10|2757.64|2757.64|2757.64|2757.64|2757.64|2757.64|2757.64|2757.64|0
1642760120000|2022-01-21 10:15:20|2757.52|2757.52|2759.25|2759.25|2759.25|2759.25|2757.41|2757.41|0
1642760130000|2022-01-21 10:15:30|2759.39|2759.39|2760.12|2760.12|2760.22|2760.22|2759.39|2759.39|0
1642760140000|2022-01-21 10:15:40|2759.99|2759.99|2760.48|2760.48|2760.48|2760.48|2759.99|2759.99|0
1642760150000|2022-01-21 10:15:50|2760.8|2760.8|2760.94|2760.94|2760.94|2760.94|2760.8|2760.8|0
1642760160000|2022-01-21 10:16:00|2761.06|2761.06|2761.78|2761.78|2761.78|2761.78|2760.81|2760.81|0
1642760170000|2022-01-21 10:16:10|2761.7|2761.7|2761.85|2761.85|2761.92|2761.92|2761.7|2761.7|0
1642760180000|2022-01-21 10:16:20|2761.69|2761.69|2762.16|2762.16|2762.16|2762.16|2761.69|2761.69|0
1642760200000|2022-01-21 10:16:40|2762.29|2762.29|2763.2|2763.2|2763.2|2763.2|2762.29|2762.29|0
1642760210000|2022-01-21 10:16:50|2763.28|2763.28|2763.28|2763.28|2763.28|2763.28|2763.28|2763.28|0
1642760220000|2022-01-21 10:17:00|2763.12|2763.12|2763.12|2763.12|2763.12|2763.12|2763.12|2763.12|0
1642760230000|2022-01-21 10:17:10|2763.2|2763.2|2763.33|2763.33|2763.33|2763.33|2763.2|2763.2|0
1642760260000|2022-01-21 10:17:40|2763.67|2763.67|2763.67|2763.67|2763.67|2763.67|2763.67|2763.67|0
1642760270000|2022-01-21 10:17:50|2763.79|2763.79|2763.68|2763.68|2763.79|2763.79|2763.68|2763.68|0
1642760280000|2022-01-21 10:18:00|2763.55|2763.55|2763.28|2763.28|2763.55|2763.55|2763.28|2763.28|0
1642760300000|2022-01-21 10:18:20|2763.02|2763.02|2762.81|2762.81|2763.21|2763.21|2762.81|2762.81|0
1642760310000|2022-01-21 10:18:30|2762.7|2762.7|2762.58|2762.58|2762.7|2762.7|2762.58|2762.58|0
1642760320000|2022-01-21 10:18:40|2762.46|2762.46|2762.46|2762.46|2762.46|2762.46|2762.46|2762.46|0
1642760330000|2022-01-21 10:18:50|2762.39|2762.39|2762.82|2762.82|2762.82|2762.82|2762.39|2762.39|0
1642760350000|2022-01-21 10:19:10|2761.97|2761.97|2761.67|2761.67|2761.97|2761.97|2761.49|2761.49|0
1642760390000|2022-01-21 10:19:50|2761.6|2761.6|2761.6|2761.6|2761.6|2761.6|2761.6|2761.6|0
1642760410000|2022-01-21 10:20:10|2761.67|2761.67|2761.74|2761.74|2761.74|2761.74|2761.67|2761.67|0
1642760420000|2022-01-21 10:20:20|2761.62|2761.62|2761.49|2761.49|2761.62|2761.62|2761.49|2761.49|0
1642760430000|2022-01-21 10:20:30|2761.41|2761.41|2761.41|2761.41|2761.41|2761.41|2761.41|2761.41|0
1642760460000|2022-01-21 10:21:00|2761.49|2761.49|2761.31|2761.31|2761.49|2761.49|2761.31|2761.31|0
1642760470000|2022-01-21 10:21:10|2761.38|2761.38|2761.38|2761.38|2761.38|2761.38|2761.38|2761.38|0
1642760530000|2022-01-21 10:22:10|2761.46|2761.46|2761.46|2761.46|2761.46|2761.46|2761.46|2761.46|0
1642760540000|2022-01-21 10:22:20|2761.07|2761.07|2761.2|2761.2|2761.2|2761.2|2761.07|2761.07|0
1642760550000|2022-01-21 10:22:30|2760.93|2760.93|2760.78|2760.78|2760.93|2760.93|2760.78|2760.78|0
1642760560000|2022-01-21 10:22:40|2760.66|2760.66|2760.66|2760.66|2760.66|2760.66|2760.54|2760.54|0
1642760570000|2022-01-21 10:22:50|2760.42|2760.42|2760.42|2760.42|2760.42|2760.42|2760.42|2760.42|0
1642760590000|2022-01-21 10:23:10|2760.3|2760.3|2760.3|2760.3|2760.3|2760.3|2760.3|2760.3|0
1642760600000|2022-01-21 10:23:20|2760.41|2760.41|2760.36|2760.36|2760.52|2760.52|2760.36|2760.36|0
1642760620000|2022-01-21 10:23:40|2760.12|2760.12|2759.86|2759.86|2760.12|2760.12|2759.86|2759.86|0
1642760640000|2022-01-21 10:24:00|2759.99|2759.99|2760.26|2760.26|2760.26|2760.26|2759.99|2759.99|0
1642760650000|2022-01-21 10:24:10|2760.33|2760.33|2760.33|2760.33|2760.33|2760.33|2760.33|2760.33|0
1642760660000|2022-01-21 10:24:20|2760.54|2760.54|2760.6|2760.6|2760.63|2760.63|2760.42|2760.42|0
1642760670000|2022-01-21 10:24:30|2760.48|2760.48|2760.48|2760.48|2760.48|2760.48|2760.48|2760.48|0
1642760680000|2022-01-21 10:24:40|2760.32|2760.32|2760.32|2760.32|2760.32|2760.32|2760.32|2760.32|0
1642760690000|2022-01-21 10:24:50|2760.19|2760.19|2760.19|2760.19|2760.19|2760.19|2760.19|2760.19|0
1642760700000|2022-01-21 10:25:00|2760.26|2760.26|2760.18|2760.18|2760.26|2760.26|2760.18|2760.18|0
1642760730000|2022-01-21 10:25:30|2760.3|2760.3|2760.3|2760.3|2760.3|2760.3|2760.3|2760.3|0
1642760740000|2022-01-21 10:25:40|2760.36|2760.36|2760.05|2760.05|2760.36|2760.36|2760.05|2760.05|0
1642760750000|2022-01-21 10:25:50|2759.81|2759.81|2759.81|2759.81|2759.81|2759.81|2759.81|2759.81|0
1642760760000|2022-01-21 10:26:00|2759.88|2759.88|2759.95|2759.95|2759.95|2759.95|2759.88|2759.88|0
1642760770000|2022-01-21 10:26:10|2759.87|2759.87|2759.87|2759.87|2759.87|2759.87|2759.87|2759.87|0
1642760780000|2022-01-21 10:26:20|2760.09|2760.09|2759.92|2759.92|2760.09|2760.09|2759.8|2759.8|0
1642760800000|2022-01-21 10:26:40|2759.79|2759.79|2759.72|2759.72|2759.79|2759.79|2759.72|2759.72|0
1642760810000|2022-01-21 10:26:50|2759.68|2759.68|2759.68|2759.68|2759.68|2759.68|2759.68|2759.68|0
1642760820000|2022-01-21 10:27:00|2759.22|2759.22|2759.35|2759.35|2759.35|2759.35|2759.22|2759.22|0
1642760830000|2022-01-21 10:27:10|2759.49|2759.49|2759.53|2759.53|2759.53|2759.53|2759.41|2759.41|0
1642760840000|2022-01-21 10:27:20|2759.21|2759.21|2758.94|2758.94|2759.21|2759.21|2758.94|2758.94|0
1642760860000|2022-01-21 10:27:40|2759.08|2759.08|2759.08|2759.08|2759.08|2759.08|2759.08|2759.08|0
1642760900000|2022-01-21 10:28:20|2759.04|2759.04|2759.04|2759.04|2759.04|2759.04|2759.04|2759.04|0
1642760920000|2022-01-21 10:28:40|2759.19|2759.19|2759.19|2759.19|2759.19|2759.19|2759.19|2759.19|0
1642760930000|2022-01-21 10:28:50|2759.12|2759.12|2759.25|2759.25|2759.25|2759.25|2759.12|2759.12|0
1642760950000|2022-01-21 10:29:10|2759.4|2759.4|2759.64|2759.64|2759.64|2759.64|2759.4|2759.4|0
1642760960000|2022-01-21 10:29:20|2760.24|2760.24|2760.24|2760.24|2760.24|2760.24|2760.24|2760.24|0
1642760970000|2022-01-21 10:29:30|2760.39|2760.39|2760.55|2760.55|2760.55|2760.55|2760.39|2760.39|0
1642760980000|2022-01-21 10:29:40|2760.92|2760.92|2761.04|2761.04|2761.04|2761.04|2760.92|2760.92|0
1642760990000|2022-01-21 10:29:50|2761.26|2761.26|2761.55|2761.55|2761.55|2761.55|2761.26|2761.26|0
1642761000000|2022-01-21 10:30:00|2761.39|2761.39|2761.5|2761.5|2761.5|2761.5|2761.39|2761.39|0
1642761010000|2022-01-21 10:30:10|2761.54|2761.54|2761.54|2761.54|2761.54|2761.54|2761.54|2761.54|0
1642761020000|2022-01-21 10:30:20|2761.25|2761.25|2761.13|2761.13|2761.25|2761.25|2761.13|2761.13|0
1642761050000|2022-01-21 10:30:50|2761.19|2761.19|2761.05|2761.05|2761.19|2761.19|2761.05|2761.05|0
1642761060000|2022-01-21 10:31:00|2760.9|2760.9|2761.03|2761.03|2761.03|2761.03|2760.9|2760.9|0
1642761070000|2022-01-21 10:31:10|2760.83|2760.83|2760.83|2760.83|2760.83|2760.83|2760.83|2760.83|0
1642761080000|2022-01-21 10:31:20|2760.96|2760.96|2761.04|2761.04|2761.04|2761.04|2760.96|2760.96|0
1642761090000|2022-01-21 10:31:30|2761.27|2761.27|2761.34|2761.34|2761.34|2761.34|2761.27|2761.27|0
1642761100000|2022-01-21 10:31:40|2761.19|2761.19|2761.19|2761.19|2761.19|2761.19|2761.19|2761.19|0
1642761110000|2022-01-21 10:31:50|2761.33|2761.33|2761.47|2761.47|2761.47|2761.47|2761.33|2761.33|0
1642761120000|2022-01-21 10:32:00|2761.6|2761.6|2761.6|2761.6|2761.6|2761.6|2761.6|2761.6|0
1642761130000|2022-01-21 10:32:10|2761.64|2761.64|2761.64|2761.64|2761.64|2761.64|2761.64|2761.64|0
1642761140000|2022-01-21 10:32:20|2761.52|2761.52|2761.52|2761.52|2761.52|2761.52|2761.52|2761.52|0
1642761150000|2022-01-21 10:32:30|2761.45|2761.45|2761.33|2761.33|2761.45|2761.45|2761.33|2761.33|0
1642761160000|2022-01-21 10:32:40|2761.29|2761.29|2761.33|2761.33|2761.33|2761.33|2761.29|2761.29|0
1642761170000|2022-01-21 10:32:50|2761.26|2761.26|2761.38|2761.38|2761.38|2761.38|2761.26|2761.26|0
1642761200000|2022-01-21 10:33:20|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|0
1642761220000|2022-01-21 10:33:40|2761.12|2761.12|2761.12|2761.12|2761.12|2761.12|2761.12|2761.12|0
1642761230000|2022-01-21 10:33:50|2761.06|2761.06|2761.06|2761.06|2761.06|2761.06|2761.06|2761.06|0
1642761240000|2022-01-21 10:34:00|2761.39|2761.39|2761.39|2761.39|2761.39|2761.39|2761.39|2761.39|0
1642761250000|2022-01-21 10:34:10|2761.51|2761.51|2761.51|2761.51|2761.51|2761.51|2761.51|2761.51|0
1642761270000|2022-01-21 10:34:30|2761.39|2761.39|2761.27|2761.27|2761.39|2761.39|2761.27|2761.27|0
1642761280000|2022-01-21 10:34:40|2761.38|2761.38|2761.05|2761.05|2761.38|2761.38|2761.05|2761.05|0
1642761290000|2022-01-21 10:34:50|2761.21|2761.21|2761.21|2761.21|2761.21|2761.21|2761.21|2761.21|0
1642761300000|2022-01-21 10:35:00|2761.08|2761.08|2761.08|2761.08|2761.08|2761.08|2761.08|2761.08|0
1642761310000|2022-01-21 10:35:10|2761.22|2761.22|2761.22|2761.22|2761.22|2761.22|2761.22|2761.22|0
1642761320000|2022-01-21 10:35:20|2761.35|2761.35|2761.35|2761.35|2761.35|2761.35|2761.35|2761.35|0
1642761340000|2022-01-21 10:35:40|2761.28|2761.28|2761.28|2761.28|2761.28|2761.28|2761.28|2761.28|0
1642761350000|2022-01-21 10:35:50|2761.4|2761.4|2761.4|2761.4|2761.4|2761.4|2761.24|2761.24|0
1642761360000|2022-01-21 10:36:00|2761.52|2761.52|2761.75|2761.75|2761.87|2761.87|2761.52|2761.52|0
1642761370000|2022-01-21 10:36:10|2761.87|2761.87|2761.87|2761.87|2761.87|2761.87|2761.87|2761.87|0
1642761380000|2022-01-21 10:36:20|2761.98|2761.98|2761.98|2761.98|2761.98|2761.98|2761.98|2761.98|0
1642761390000|2022-01-21 10:36:30|2761.87|2761.87|2761.87|2761.87|2761.87|2761.87|2761.87|2761.87|0
1642761400000|2022-01-21 10:36:40|2761.76|2761.76|2761.28|2761.28|2761.76|2761.76|2761.28|2761.28|0
1642761430000|2022-01-21 10:37:10|2761.14|2761.14|2761.14|2761.14|2761.14|2761.14|2761.14|2761.14|0
1642761440000|2022-01-21 10:37:20|2760.82|2760.82|2760.66|2760.66|2760.82|2760.82|2760.58|2760.58|0
1642761470000|2022-01-21 10:37:50|2760.58|2760.58|2760.35|2760.35|2760.58|2760.58|2760.35|2760.35|0
1642761480000|2022-01-21 10:38:00|2760.22|2760.22|2760.28|2760.28|2760.28|2760.28|2760.22|2760.22|0
1642761500000|2022-01-21 10:38:20|2760.19|2760.19|2760.33|2760.33|2760.33|2760.33|2760.19|2760.19|0
1642761510000|2022-01-21 10:38:30|2760.49|2760.49|2760.53|2760.53|2760.53|2760.53|2760.49|2760.49|0
1642761520000|2022-01-21 10:38:40|2760.57|2760.57|2760.57|2760.57|2760.57|2760.57|2760.57|2760.57|0
1642761530000|2022-01-21 10:38:50|2760.45|2760.45|2760.45|2760.45|2760.45|2760.45|2760.45|2760.45|0
1642761540000|2022-01-21 10:39:00|2760.81|2760.81|2760.94|2760.94|2760.94|2760.94|2760.81|2760.81|0
1642761570000|2022-01-21 10:39:30|2760.63|2760.63|2760.85|2760.85|2760.85|2760.85|2760.47|2760.47|0
1642761590000|2022-01-21 10:39:50|2760.92|2760.92|2761|2761|2761|2761|2760.92|2760.92|0
1642761600000|2022-01-21 10:40:00|2760.92|2760.92|2760.73|2760.73|2760.92|2760.92|2760.73|2760.73|0
1642761610000|2022-01-21 10:40:10|2760.65|2760.65|2760.89|2760.89|2760.89|2760.89|2760.65|2760.65|0
1642761620000|2022-01-21 10:40:20|2760.94|2760.94|2761.25|2761.25|2761.25|2761.25|2760.94|2760.94|0
1642761660000|2022-01-21 10:41:00|2761.11|2761.11|2760.99|2760.99|2761.11|2761.11|2760.99|2760.99|0
1642761670000|2022-01-21 10:41:10|2761.03|2761.03|2761.07|2761.07|2761.07|2761.07|2761.03|2761.03|0
1642761680000|2022-01-21 10:41:20|2761.2|2761.2|2761.2|2761.2|2761.2|2761.2|2761.2|2761.2|0
1642761690000|2022-01-21 10:41:30|2761.17|2761.17|2761.17|2761.17|2761.17|2761.17|2761.17|2761.17|0
1642761710000|2022-01-21 10:41:50|2761.24|2761.24|2761.31|2761.31|2761.31|2761.31|2761.24|2761.24|0
1642761770000|2022-01-21 10:42:50|2760.99|2760.99|2760.99|2760.99|2760.99|2760.99|2760.99|2760.99|0
1642761810000|2022-01-21 10:43:30|2761.22|2761.22|2761.22|2761.22|2761.22|2761.22|2761.22|2761.22|0
1642761820000|2022-01-21 10:43:40|2761.35|2761.35|2761.45|2761.45|2761.58|2761.58|2761.35|2761.35|0
1642761830000|2022-01-21 10:43:50|2761.32|2761.32|2761.32|2761.32|2761.32|2761.32|2761.32|2761.32|0
1642761840000|2022-01-21 10:44:00|2761.17|2761.17|2761.1|2761.1|2761.17|2761.17|2761.1|2761.1|0
1642761850000|2022-01-21 10:44:10|2761.21|2761.21|2761.21|2761.21|2761.21|2761.21|2761.21|2761.21|0
1642761890000|2022-01-21 10:44:50|2761.27|2761.27|2761.27|2761.27|2761.27|2761.27|2761.27|2761.27|0
1642761900000|2022-01-21 10:45:00|2761.42|2761.42|2761.42|2761.42|2761.42|2761.42|2761.42|2761.42|0
1642761920000|2022-01-21 10:45:20|2761.65|2761.65|2761.53|2761.53|2761.65|2761.65|2761.53|2761.53|0
1642761930000|2022-01-21 10:45:30|2761.5|2761.5|2761.5|2761.5|2761.5|2761.5|2761.5|2761.5|0
1642761950000|2022-01-21 10:45:50|2762.13|2762.13|2761.85|2761.85|2762.13|2762.13|2761.85|2761.85|0
1642761960000|2022-01-21 10:46:00|2761.99|2761.99|2761.99|2761.99|2761.99|2761.99|2761.99|2761.99|0
1642761980000|2022-01-21 10:46:20|2762.06|2762.06|2762.06|2762.06|2762.06|2762.06|2762.06|2762.06|0
1642761990000|2022-01-21 10:46:30|2762.03|2762.03|2761.87|2761.87|2762.03|2762.03|2761.87|2761.87|0
1642762000000|2022-01-21 10:46:40|2761.65|2761.65|2761.65|2761.65|2761.65|2761.65|2761.65|2761.65|0
1642762050000|2022-01-21 10:47:30|2761.62|2761.62|2761.62|2761.62|2761.62|2761.62|2761.62|2761.62|0
1642762100000|2022-01-21 10:48:20|2761.54|2761.54|2761.54|2761.54|2761.54|2761.54|2761.54|2761.54|0
1642762120000|2022-01-21 10:48:40|2761.62|2761.62|2761.93|2761.93|2761.93|2761.93|2761.62|2761.62|0
1642762130000|2022-01-21 10:48:50|2762.05|2762.05|2761.86|2761.86|2762.05|2762.05|2761.86|2761.86|0
1642762140000|2022-01-21 10:49:00|2761.7|2761.7|2761.7|2761.7|2761.7|2761.7|2761.58|2761.58|0
1642762150000|2022-01-21 10:49:10|2761.56|2761.56|2761.95|2761.95|2761.95|2761.95|2761.56|2761.56|0
1642762180000|2022-01-21 10:49:40|2762.07|2762.07|2762.07|2762.07|2762.19|2762.19|2762.07|2762.07|0
1642762190000|2022-01-21 10:49:50|2762.15|2762.15|2762.22|2762.22|2762.22|2762.22|2762.15|2762.15|0
1642762200000|2022-01-21 10:50:00|2762.1|2762.1|2762.46|2762.46|2762.46|2762.46|2762.1|2762.1|0
1642762210000|2022-01-21 10:50:10|2762.54|2762.54|2762.54|2762.54|2762.54|2762.54|2762.54|2762.54|0
1642762290000|2022-01-21 10:51:30|2762.42|2762.42|2762.42|2762.42|2762.42|2762.42|2762.3|2762.3|0
1642762300000|2022-01-21 10:51:40|2762.3|2762.3|2762.3|2762.3|2762.3|2762.3|2762.3|2762.3|0
1642762330000|2022-01-21 10:52:10|2762.26|2762.26|2762.26|2762.26|2762.26|2762.26|2762.26|2762.26|0
1642762360000|2022-01-21 10:52:40|2762.38|2762.38|2762.38|2762.38|2762.38|2762.38|2762.38|2762.38|0
1642762390000|2022-01-21 10:53:10|2762.44|2762.44|2762.47|2762.47|2762.47|2762.47|2762.44|2762.44|0
1642762420000|2022-01-21 10:53:40|2762.59|2762.59|2762.59|2762.59|2762.59|2762.59|2762.59|2762.59|0
1642762430000|2022-01-21 10:53:50|2762.52|2762.52|2762.52|2762.52|2762.52|2762.52|2762.52|2762.52|0
1642762440000|2022-01-21 10:54:00|2762.28|2762.28|2762.28|2762.28|2762.28|2762.28|2762.14|2762.14|0
1642762450000|2022-01-21 10:54:10|2762.24|2762.24|2762.18|2762.18|2762.24|2762.24|2762.18|2762.18|0
1642762460000|2022-01-21 10:54:20|2762.23|2762.23|2762.23|2762.23|2762.23|2762.23|2762.23|2762.23|0
1642762470000|2022-01-21 10:54:30|2761.89|2761.89|2761.89|2761.89|2761.89|2761.89|2761.89|2761.89|0
1642762480000|2022-01-21 10:54:40|2761.76|2761.76|2761.76|2761.76|2761.76|2761.76|2761.76|2761.76|0
1642762510000|2022-01-21 10:55:10|2761.28|2761.28|2761.28|2761.28|2761.28|2761.28|2761.28|2761.28|0
1642762520000|2022-01-21 10:55:20|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|0
1642762540000|2022-01-21 10:55:40|2761.03|2761.03|2761.16|2761.16|2761.16|2761.16|2761.03|2761.03|0
1642762550000|2022-01-21 10:55:50|2761.01|2761.01|2760.78|2760.78|2761.01|2761.01|2760.78|2760.78|0
1642762560000|2022-01-21 10:56:00|2760.51|2760.51|2760.25|2760.25|2760.51|2760.51|2760.25|2760.25|0
1642762570000|2022-01-21 10:56:10|2760.38|2760.38|2760.38|2760.38|2760.38|2760.38|2760.38|2760.38|0
1642762580000|2022-01-21 10:56:20|2760.25|2760.25|2760.33|2760.33|2760.33|2760.33|2760.17|2760.17|0
1642762590000|2022-01-21 10:56:30|2760.18|2760.18|2760.18|2760.18|2760.18|2760.18|2760.18|2760.18|0
1642762610000|2022-01-21 10:56:50|2760.31|2760.31|2760.31|2760.31|2760.31|2760.31|2760.31|2760.31|0
1642762660000|2022-01-21 10:57:40|2760.2|2760.2|2760.04|2760.04|2760.2|2760.2|2760.04|2760.04|0
1642762680000|2022-01-21 10:58:00|2760.2|2760.2|2760.24|2760.24|2760.28|2760.28|2760.08|2760.08|0
1642762690000|2022-01-21 10:58:10|2760.2|2760.2|2760.24|2760.24|2760.24|2760.24|2760.2|2760.2|0
1642762700000|2022-01-21 10:58:20|2760.1|2760.1|2760.1|2760.1|2760.1|2760.1|2760.1|2760.1|0
1642762710000|2022-01-21 10:58:30|2760.47|2760.47|2760.22|2760.22|2760.47|2760.47|2760.22|2760.22|0
1642762720000|2022-01-21 10:58:40|2760.18|2760.18|2760.52|2760.52|2760.52|2760.52|2760.18|2760.18|0
1642762730000|2022-01-21 10:58:50|2760.44|2760.44|2760.7|2760.7|2760.7|2760.7|2760.44|2760.44|0
1642762740000|2022-01-21 10:59:00|2760.82|2760.82|2760.82|2760.82|2760.82|2760.82|2760.82|2760.82|0
1642762750000|2022-01-21 10:59:10|2760.89|2760.89|2760.89|2760.89|2760.89|2760.89|2760.89|2760.89|0
1642762760000|2022-01-21 10:59:20|2760.74|2760.74|2760.86|2760.86|2761.02|2761.02|2760.74|2760.74|0
1642762780000|2022-01-21 10:59:40|2760.99|2760.99|2760.99|2760.99|2760.99|2760.99|2760.99|2760.99|0
1642762790000|2022-01-21 10:59:50|2761.13|2761.13|2761.13|2761.13|2761.13|2761.13|2761.13|2761.13|0
1642762800000|2022-01-21 11:00:00|2761|2761|2760.84|2760.84|2761.04|2761.04|2760.84|2760.84|0
1642762810000|2022-01-21 11:00:10|2760.9|2760.9|2761.2|2761.2|2761.2|2761.2|2760.9|2760.9|0
1642762820000|2022-01-21 11:00:20|2761.15|2761.15|2761.68|2761.68|2761.68|2761.68|2761.15|2761.15|0
1642762830000|2022-01-21 11:00:30|2761.99|2761.99|2761.99|2761.99|2761.99|2761.99|2761.99|2761.99|0
1642762840000|2022-01-21 11:00:40|2761.91|2761.91|2761.91|2761.91|2761.91|2761.91|2761.91|2761.91|0
1642762850000|2022-01-21 11:00:50|2761.98|2761.98|2761.98|2761.98|2761.98|2761.98|2761.98|2761.98|0
1642762860000|2022-01-21 11:01:00|2761.83|2761.83|2761.72|2761.72|2761.83|2761.83|2761.72|2761.72|0
1642762870000|2022-01-21 11:01:10|2761.67|2761.67|2761.67|2761.67|2761.67|2761.67|2761.67|2761.67|0
1642762880000|2022-01-21 11:01:20|2761.51|2761.51|2761.36|2761.36|2761.51|2761.51|2761.36|2761.36|0
1642762890000|2022-01-21 11:01:30|2761.51|2761.51|2760.78|2760.78|2761.65|2761.65|2760.78|2760.78|0
1642762900000|2022-01-21 11:01:40|2761.1|2761.1|2761.26|2761.26|2761.41|2761.41|2761.1|2761.1|0
1642762930000|2022-01-21 11:02:10|2761.12|2761.12|2760.99|2760.99|2761.12|2761.12|2760.99|2760.99|0
1642762940000|2022-01-21 11:02:20|2761.15|2761.15|2761.15|2761.15|2761.15|2761.15|2761.15|2761.15|0
1642762960000|2022-01-21 11:02:40|2761.37|2761.37|2761.15|2761.15|2761.37|2761.37|2761.15|2761.15|0
1642762970000|2022-01-21 11:02:50|2760.91|2760.91|2760.91|2760.91|2760.91|2760.91|2760.91|2760.91|0
1642762980000|2022-01-21 11:03:00|2760.99|2760.99|2760.99|2760.99|2760.99|2760.99|2760.99|2760.99|0
1642763000000|2022-01-21 11:03:20|2760.75|2760.75|2760.75|2760.75|2760.75|2760.75|2760.75|2760.75|0
1642763010000|2022-01-21 11:03:30|2760.69|2760.69|2760.81|2760.81|2760.81|2760.81|2760.69|2760.69|0
1642763070000|2022-01-21 11:04:30|2761.29|2761.29|2762.15|2762.15|2762.25|2762.25|2761.29|2761.29|0
1642763080000|2022-01-21 11:04:40|2761.9|2761.9|2761.9|2761.9|2761.9|2761.9|2761.9|2761.9|0
1642763090000|2022-01-21 11:04:50|2761.78|2761.78|2761.78|2761.78|2761.78|2761.78|2761.78|2761.78|0
1642763100000|2022-01-21 11:05:00|2761.45|2761.45|2761.44|2761.44|2761.45|2761.45|2761.31|2761.31|0
1642763120000|2022-01-21 11:05:20|2761.19|2761.19|2760.95|2760.95|2761.19|2761.19|2760.95|2760.95|0
1642763140000|2022-01-21 11:05:40|2760.79|2760.79|2760.63|2760.63|2760.79|2760.79|2760.63|2760.63|0
1642763160000|2022-01-21 11:06:00|2760.35|2760.35|2760.35|2760.35|2760.35|2760.35|2760.35|2760.35|0
1642763170000|2022-01-21 11:06:10|2760.66|2760.66|2760.66|2760.66|2760.66|2760.66|2760.66|2760.66|0
1642763180000|2022-01-21 11:06:20|2760.5|2760.5|2760.27|2760.27|2760.5|2760.5|2760.27|2760.27|0
1642763190000|2022-01-21 11:06:30|2760.39|2760.39|2760.39|2760.39|2760.39|2760.39|2760.39|2760.39|0
1642763200000|2022-01-21 11:06:40|2760.05|2760.05|2759.94|2759.94|2760.05|2760.05|2759.94|2759.94|0
1642763210000|2022-01-21 11:06:50|2760.02|2760.02|2760.1|2760.1|2760.1|2760.1|2759.86|2759.86|0
1642763220000|2022-01-21 11:07:00|2760.02|2760.02|2760.1|2760.1|2760.1|2760.1|2760.02|2760.02|0
1642763240000|2022-01-21 11:07:20|2759.98|2759.98|2759.72|2759.72|2759.98|2759.98|2759.72|2759.72|0
1642763250000|2022-01-21 11:07:30|2759.65|2759.65|2759.65|2759.65|2759.65|2759.65|2759.65|2759.65|0
1642763270000|2022-01-21 11:07:50|2759.52|2759.52|2759.68|2759.68|2759.72|2759.72|2759.52|2759.52|0
1642763280000|2022-01-21 11:08:00|2759.76|2759.76|2759.84|2759.84|2759.84|2759.84|2759.76|2759.76|0
1642763290000|2022-01-21 11:08:10|2759.69|2759.69|2759.83|2759.83|2759.83|2759.83|2759.69|2759.69|0
1642763300000|2022-01-21 11:08:20|2759.58|2759.58|2759.58|2759.58|2759.58|2759.58|2759.51|2759.51|0
1642763310000|2022-01-21 11:08:30|2759.44|2759.44|2759.1|2759.1|2759.44|2759.44|2759.1|2759.1|0
1642763320000|2022-01-21 11:08:40|2758.98|2758.98|2758.34|2758.34|2758.98|2758.98|2758.34|2758.34|0
1642763340000|2022-01-21 11:09:00|2758.59|2758.59|2758.43|2758.43|2758.59|2758.59|2758.43|2758.43|0
1642763350000|2022-01-21 11:09:10|2757.93|2757.93|2757.79|2757.79|2757.93|2757.93|2757.72|2757.72|0
1642763360000|2022-01-21 11:09:20|2757.71|2757.71|2757.99|2757.99|2757.99|2757.99|2757.71|2757.71|0
1642763370000|2022-01-21 11:09:30|2757.91|2757.91|2757.81|2757.81|2757.91|2757.91|2757.81|2757.81|0
1642763380000|2022-01-21 11:09:40|2757.85|2757.85|2757.89|2757.89|2757.89|2757.89|2757.85|2757.85|0
1642763390000|2022-01-21 11:09:50|2757.93|2757.93|2758.63|2758.63|2758.63|2758.63|2757.93|2757.93|0
1642763400000|2022-01-21 11:10:00|2758.78|2758.78|2758.87|2758.87|2758.87|2758.87|2758.78|2758.78|0
1642763410000|2022-01-21 11:10:10|2758.79|2758.79|2758.79|2758.79|2758.79|2758.79|2758.79|2758.79|0
1642763460000|2022-01-21 11:11:00|2758.94|2758.94|2758.94|2758.94|2758.94|2758.94|2758.94|2758.94|0
1642763480000|2022-01-21 11:11:20|2758.83|2758.83|2758.83|2758.83|2758.83|2758.83|2758.83|2758.83|0
1642763490000|2022-01-21 11:11:30|2758.8|2758.8|2758.8|2758.8|2758.8|2758.8|2758.8|2758.8|0
1642763510000|2022-01-21 11:11:50|2758.87|2758.87|2758.9|2758.9|2758.9|2758.9|2758.87|2758.87|0
1642763520000|2022-01-21 11:12:00|2758.93|2758.93|2758.93|2758.93|2758.93|2758.93|2758.93|2758.93|0
1642763530000|2022-01-21 11:12:10|2758.85|2758.85|2758.85|2758.85|2758.85|2758.85|2758.85|2758.85|0
1642763550000|2022-01-21 11:12:30|2759.07|2759.07|2759.6|2759.6|2759.6|2759.6|2759.07|2759.07|0
1642763560000|2022-01-21 11:12:40|2760|2760|2760|2760|2760|2760|2760|2760|0
1642763570000|2022-01-21 11:12:50|2760.15|2760.15|2760.38|2760.38|2760.38|2760.38|2760.15|2760.15|0
1642763580000|2022-01-21 11:13:00|2760.53|2760.53|2760.8|2760.8|2760.81|2760.81|2760.46|2760.46|0
1642763590000|2022-01-21 11:13:10|2760.88|2760.88|2760.88|2760.88|2760.88|2760.88|2760.88|2760.88|0
1642763600000|2022-01-21 11:13:20|2760.72|2760.72|2760.37|2760.37|2760.8|2760.8|2760.37|2760.37|0
1642763620000|2022-01-21 11:13:40|2760.44|2760.44|2760.52|2760.52|2760.52|2760.52|2760.44|2760.44|0
1642763640000|2022-01-21 11:14:00|2760.48|2760.48|2760.93|2760.93|2760.93|2760.93|2760.48|2760.48|0
1642763650000|2022-01-21 11:14:10|2760.99|2760.99|2761.06|2761.06|2761.06|2761.06|2760.99|2760.99|0
1642763660000|2022-01-21 11:14:20|2761.13|2761.13|2761.13|2761.13|2761.13|2761.13|2761.13|2761.13|0
1642763670000|2022-01-21 11:14:30|2761.1|2761.1|2761.1|2761.1|2761.1|2761.1|2761.1|2761.1|0
1642763690000|2022-01-21 11:14:50|2761.21|2761.21|2761.21|2761.21|2761.21|2761.21|2761.21|2761.21|0
1642763700000|2022-01-21 11:15:00|2761.47|2761.47|2761.03|2761.03|2761.47|2761.47|2761.03|2761.03|0
1642763710000|2022-01-21 11:15:10|2760.96|2760.96|2760.96|2760.96|2760.96|2760.96|2760.96|2760.96|0
1642763740000|2022-01-21 11:15:40|2761.07|2761.07|2761.25|2761.25|2761.25|2761.25|2761.07|2761.07|0
1642763750000|2022-01-21 11:15:50|2761.32|2761.32|2761.32|2761.32|2761.32|2761.32|2761.32|2761.32|0
1642763760000|2022-01-21 11:16:00|2761.25|2761.25|2761.47|2761.47|2761.47|2761.47|2761.25|2761.25|0
1642763790000|2022-01-21 11:16:30|2761.58|2761.58|2761.45|2761.45|2761.58|2761.58|2761.45|2761.45|0
1642763800000|2022-01-21 11:16:40|2761.6|2761.6|2762.35|2762.35|2762.35|2762.35|2761.6|2761.6|0
1642763810000|2022-01-21 11:16:50|2762.95|2762.95|2762.81|2762.81|2762.95|2762.95|2762.81|2762.81|0
1642763820000|2022-01-21 11:17:00|2762.94|2762.94|2762.94|2762.94|2762.94|2762.94|2762.94|2762.94|0
1642763850000|2022-01-21 11:17:30|2762.78|2762.78|2762.92|2762.92|2762.92|2762.92|2762.74|2762.74|0
1642763860000|2022-01-21 11:17:40|2762.76|2762.76|2762.41|2762.41|2762.76|2762.76|2762.41|2762.41|0
1642763870000|2022-01-21 11:17:50|2762.28|2762.28|2762.4|2762.4|2762.4|2762.4|2762.28|2762.28|0
1642763880000|2022-01-21 11:18:00|2762.64|2762.64|2762.82|2762.82|2763|2763|2762.64|2762.64|0
1642763920000|2022-01-21 11:18:40|2762.94|2762.94|2762.32|2762.32|2762.98|2762.98|2762.24|2762.24|0
1642763950000|2022-01-21 11:19:10|2762.44|2762.44|2762.44|2762.44|2762.44|2762.44|2762.44|2762.44|0
1642763960000|2022-01-21 11:19:20|2762.3|2762.3|2762.3|2762.3|2762.3|2762.3|2762.3|2762.3|0
1642763980000|2022-01-21 11:19:40|2762.42|2762.42|2762.42|2762.42|2762.42|2762.42|2762.42|2762.42|0
1642764000000|2022-01-21 11:20:00|2762.27|2762.27|2762.27|2762.27|2762.27|2762.27|2762.27|2762.27|0
1642764010000|2022-01-21 11:20:10|2762.38|2762.38|2762.27|2762.27|2762.38|2762.38|2762.27|2762.27|0
1642764030000|2022-01-21 11:20:30|2762.15|2762.15|2762.03|2762.03|2762.15|2762.15|2762.03|2762.03|0
1642764040000|2022-01-21 11:20:40|2762.11|2762.11|2762.11|2762.11|2762.11|2762.11|2762.11|2762.11|0
1642764060000|2022-01-21 11:21:00|2762.42|2762.42|2762.42|2762.42|2762.42|2762.42|2762.42|2762.42|0
1642764090000|2022-01-21 11:21:30|2762.48|2762.48|2762.48|2762.48|2762.48|2762.48|2762.48|2762.48|0
1642764100000|2022-01-21 11:21:40|2762.56|2762.56|2762.61|2762.61|2762.61|2762.61|2762.56|2762.56|0
1642764120000|2022-01-21 11:22:00|2762.56|2762.56|2762.56|2762.56|2762.56|2762.56|2762.44|2762.44|0
1642764130000|2022-01-21 11:22:10|2762.52|2762.52|2762.38|2762.38|2762.58|2762.58|2762.38|2762.38|0
1642764140000|2022-01-21 11:22:20|2762.32|2762.32|2762.07|2762.07|2762.32|2762.32|2762.01|2762.01|0
1642764150000|2022-01-21 11:22:30|2761.89|2761.89|2762.09|2762.09|2762.12|2762.12|2761.89|2761.89|0
1642764160000|2022-01-21 11:22:40|2762.03|2762.03|2762.09|2762.09|2762.09|2762.09|2762.03|2762.03|0
1642764170000|2022-01-21 11:22:50|2762.03|2762.03|2762.29|2762.29|2762.29|2762.29|2762.03|2762.03|0
1642764180000|2022-01-21 11:23:00|2762.41|2762.41|2762.26|2762.26|2762.41|2762.41|2762.23|2762.23|0
1642764190000|2022-01-21 11:23:10|2762.38|2762.38|2762.45|2762.45|2762.53|2762.53|2762.38|2762.38|0
1642764200000|2022-01-21 11:23:20|2762.57|2762.57|2762.57|2762.57|2762.57|2762.57|2762.57|2762.57|0
1642764220000|2022-01-21 11:23:40|2762.41|2762.41|2762.48|2762.48|2762.48|2762.48|2762.41|2762.41|0
1642764230000|2022-01-21 11:23:50|2762.42|2762.42|2762.42|2762.42|2762.42|2762.42|2762.42|2762.42|0
1642764240000|2022-01-21 11:24:00|2762.46|2762.46|2762.46|2762.46|2762.46|2762.46|2762.46|2762.46|0
1642764260000|2022-01-21 11:24:20|2762.39|2762.39|2762.39|2762.39|2762.39|2762.39|2762.39|2762.39|0
1642764270000|2022-01-21 11:24:30|2762.23|2762.23|2762.34|2762.34|2762.34|2762.34|2762.1|2762.1|0
1642764280000|2022-01-21 11:24:40|2762.42|2762.42|2762.19|2762.19|2762.54|2762.54|2762.19|2762.19|0
1642764290000|2022-01-21 11:24:50|2762.13|2762.13|2762.68|2762.68|2762.68|2762.68|2761.97|2761.97|0
1642764300000|2022-01-21 11:25:00|2762.74|2762.74|2762.74|2762.74|2762.74|2762.74|2762.5|2762.5|0
1642764310000|2022-01-21 11:25:10|2762.88|2762.88|2762.88|2762.88|2762.88|2762.88|2762.88|2762.88|0
1642764320000|2022-01-21 11:25:20|2763.01|2763.01|2763.13|2763.13|2763.13|2763.13|2763.01|2763.01|0
1642764350000|2022-01-21 11:25:50|2763.19|2763.19|2763.13|2763.13|2763.19|2763.19|2763.13|2763.13|0
1642764360000|2022-01-21 11:26:00|2763.19|2763.19|2763.3|2763.3|2763.3|2763.3|2763.19|2763.19|0
1642764370000|2022-01-21 11:26:10|2763.36|2763.36|2763.36|2763.36|2763.36|2763.36|2763.36|2763.36|0
1642764380000|2022-01-21 11:26:20|2763.42|2763.42|2763.42|2763.42|2763.42|2763.42|2763.42|2763.42|0
1642764420000|2022-01-21 11:27:00|2763.34|2763.34|2763.49|2763.49|2763.49|2763.49|2763.31|2763.31|0
1642764430000|2022-01-21 11:27:10|2763.45|2763.45|2763.45|2763.45|2763.45|2763.45|2763.45|2763.45|0
1642764440000|2022-01-21 11:27:20|2763.72|2763.72|2763.64|2763.64|2763.72|2763.72|2763.64|2763.64|0
1642764450000|2022-01-21 11:27:30|2763.52|2763.52|2763.46|2763.46|2763.52|2763.52|2763.46|2763.46|0
1642764460000|2022-01-21 11:27:40|2763.49|2763.49|2763.49|2763.49|2763.49|2763.49|2763.49|2763.49|0
1642764480000|2022-01-21 11:28:00|2763.42|2763.42|2763.42|2763.42|2763.42|2763.42|2763.42|2763.42|0
1642764510000|2022-01-21 11:28:30|2763.55|2763.55|2763.55|2763.55|2763.55|2763.55|2763.55|2763.55|0
1642764520000|2022-01-21 11:28:40|2763.67|2763.67|2763.67|2763.67|2763.67|2763.67|2763.67|2763.67|0
1642764540000|2022-01-21 11:29:00|2763.89|2763.89|2763.78|2763.78|2763.89|2763.89|2763.78|2763.78|0
1642764560000|2022-01-21 11:29:20|2763.81|2763.81|2763.88|2763.88|2763.88|2763.88|2763.81|2763.81|0
1642764570000|2022-01-21 11:29:30|2763.96|2763.96|2764.3|2764.3|2764.3|2764.3|2763.96|2763.96|0
1642764580000|2022-01-21 11:29:40|2764.22|2764.22|2764.29|2764.29|2764.29|2764.29|2764.22|2764.22|0
1642764610000|2022-01-21 11:30:10|2764.16|2764.16|2764.16|2764.16|2764.16|2764.16|2764.16|2764.16|0
1642764620000|2022-01-21 11:30:20|2764.32|2764.32|2764.32|2764.32|2764.32|2764.32|2764.32|2764.32|0
1642764650000|2022-01-21 11:30:50|2764.1|2764.1|2763.83|2763.83|2764.1|2764.1|2763.83|2763.83|0
1642764680000|2022-01-21 11:31:20|2763.67|2763.67|2763.67|2763.67|2763.67|2763.67|2763.67|2763.67|0
1642764720000|2022-01-21 11:32:00|2763.53|2763.53|2763.46|2763.46|2763.53|2763.53|2763.46|2763.46|0
1642764740000|2022-01-21 11:32:20|2763.53|2763.53|2763.62|2763.62|2763.62|2763.62|2763.53|2763.53|0
1642764750000|2022-01-21 11:32:30|2763.38|2763.38|2763.38|2763.38|2763.38|2763.38|2763.38|2763.38|0
1642764760000|2022-01-21 11:32:40|2763.11|2763.11|2763.11|2763.11|2763.11|2763.11|2763.11|2763.11|0
1642764780000|2022-01-21 11:33:00|2763.04|2763.04|2762.95|2762.95|2763.04|2763.04|2762.88|2762.88|0
1642764790000|2022-01-21 11:33:10|2762.88|2762.88|2763.04|2763.04|2763.04|2763.04|2762.88|2762.88|0
1642764800000|2022-01-21 11:33:20|2762.96|2762.96|2762.81|2762.81|2762.96|2762.96|2762.81|2762.81|0
1642764810000|2022-01-21 11:33:30|2762.93|2762.93|2763|2763|2763|2763|2762.93|2762.93|0
1642764840000|2022-01-21 11:34:00|2762.84|2762.84|2762.77|2762.77|2762.84|2762.84|2762.77|2762.77|0
1642764870000|2022-01-21 11:34:30|2762.71|2762.71|2762.65|2762.65|2762.71|2762.71|2762.65|2762.65|0
1642764890000|2022-01-21 11:34:50|2762.71|2762.71|2762.83|2762.83|2762.83|2762.83|2762.71|2762.71|0
1642764900000|2022-01-21 11:35:00|2762.99|2762.99|2762.99|2762.99|2762.99|2762.99|2762.99|2762.99|0
1642764960000|2022-01-21 11:36:00|2763.03|2763.03|2763.01|2763.01|2763.03|2763.03|2762.88|2762.88|0
1642764980000|2022-01-21 11:36:20|2763.24|2763.24|2763.32|2763.32|2763.39|2763.39|2763.24|2763.24|0
1642765000000|2022-01-21 11:36:40|2763.38|2763.38|2763.52|2763.52|2763.52|2763.52|2763.38|2763.38|0
1642765010000|2022-01-21 11:36:50|2763.41|2763.41|2763.48|2763.48|2763.48|2763.48|2763.41|2763.41|0
1642765020000|2022-01-21 11:37:00|2763.34|2763.34|2763.47|2763.47|2763.47|2763.47|2763.34|2763.34|0
1642765050000|2022-01-21 11:37:30|2763.51|2763.51|2763.76|2763.76|2763.76|2763.76|2763.36|2763.36|0
1642765090000|2022-01-21 11:38:10|2763.7|2763.7|2763.7|2763.7|2763.7|2763.7|2763.7|2763.7|0
1642765130000|2022-01-21 11:38:50|2763.94|2763.94|2763.94|2763.94|2763.94|2763.94|2763.94|2763.94|0
1642765170000|2022-01-21 11:39:30|2763.77|2763.77|2763.77|2763.77|2763.77|2763.77|2763.77|2763.77|0
1642765190000|2022-01-21 11:39:50|2763.63|2763.63|2763.58|2763.58|2763.63|2763.63|2763.58|2763.58|0
1642765200000|2022-01-21 11:40:00|2763.19|2763.19|2763.04|2763.04|2763.19|2763.19|2763.04|2763.04|0
1642765210000|2022-01-21 11:40:10|2763.17|2763.17|2762.85|2762.85|2763.17|2763.17|2762.85|2762.85|0
1642765220000|2022-01-21 11:40:20|2762.72|2762.72|2762.72|2762.72|2762.72|2762.72|2762.72|2762.72|0
1642765230000|2022-01-21 11:40:30|2762.69|2762.69|2762.69|2762.69|2762.69|2762.69|2762.69|2762.69|0
1642765250000|2022-01-21 11:40:50|2762.62|2762.62|2762.5|2762.5|2762.62|2762.62|2762.5|2762.5|0
1642765260000|2022-01-21 11:41:00|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|0
1642765290000|2022-01-21 11:41:30|2762.29|2762.29|2762.26|2762.26|2762.29|2762.29|2762.26|2762.26|0
1642765300000|2022-01-21 11:41:40|2762.2|2762.2|2761.99|2761.99|2762.2|2762.2|2761.99|2761.99|0
1642765320000|2022-01-21 11:42:00|2761.87|2761.87|2761.87|2761.87|2761.87|2761.87|2761.87|2761.87|0
1642765350000|2022-01-21 11:42:30|2761.75|2761.75|2761.6|2761.6|2761.75|2761.75|2761.6|2761.6|0
1642765360000|2022-01-21 11:42:40|2761.47|2761.47|2761.47|2761.47|2761.47|2761.47|2761.47|2761.47|0
1642765370000|2022-01-21 11:42:50|2761.34|2761.34|2761.22|2761.22|2761.34|2761.34|2761.22|2761.22|0
1642765400000|2022-01-21 11:43:20|2761.09|2761.09|2761.09|2761.09|2761.09|2761.09|2761.09|2761.09|0
1642765420000|2022-01-21 11:43:40|2761.22|2761.22|2761.22|2761.22|2761.22|2761.22|2761.22|2761.22|0
1642765450000|2022-01-21 11:44:10|2760.83|2760.83|2760.83|2760.83|2760.83|2760.83|2760.83|2760.83|0
1642765460000|2022-01-21 11:44:20|2760.9|2760.9|2760.9|2760.9|2761.12|2761.12|2760.9|2760.9|0
1642765480000|2022-01-21 11:44:40|2760.74|2760.74|2760.74|2760.74|2760.74|2760.74|2760.74|2760.74|0
1642765490000|2022-01-21 11:44:50|2760.81|2760.81|2760.81|2760.81|2760.81|2760.81|2760.81|2760.81|0
1642765500000|2022-01-21 11:45:00|2760.69|2760.69|2760.61|2760.61|2760.69|2760.69|2760.61|2760.61|0
1642765510000|2022-01-21 11:45:10|2760.49|2760.49|2760.42|2760.42|2760.57|2760.57|2760.42|2760.42|0
1642765530000|2022-01-21 11:45:30|2760.19|2760.19|2760.19|2760.19|2760.19|2760.19|2760.19|2760.19|0
1642765540000|2022-01-21 11:45:40|2760.08|2760.08|2760.08|2760.08|2760.08|2760.08|2760.08|2760.08|0
1642765550000|2022-01-21 11:45:50|2760|2760|2760|2760|2760|2760|2760|2760|0
1642765560000|2022-01-21 11:46:00|2759.85|2759.85|2759.85|2759.85|2759.85|2759.85|2759.85|2759.85|0
1642765570000|2022-01-21 11:46:10|2759.79|2759.79|2759.53|2759.53|2759.85|2759.85|2759.53|2759.53|0
1642765580000|2022-01-21 11:46:20|2759.22|2759.22|2759.22|2759.22|2759.22|2759.22|2759.22|2759.22|0
1642765600000|2022-01-21 11:46:40|2759.17|2759.17|2759.17|2759.17|2759.17|2759.17|2759.17|2759.17|0
1642765610000|2022-01-21 11:46:50|2759.03|2759.03|2759.03|2759.03|2759.03|2759.03|2759.03|2759.03|0
1642765630000|2022-01-21 11:47:10|2759.15|2759.15|2759.15|2759.15|2759.15|2759.15|2759.15|2759.15|0
1642765640000|2022-01-21 11:47:20|2759.26|2759.26|2759.15|2759.15|2759.26|2759.26|2759.15|2759.15|0
1642765690000|2022-01-21 11:48:10|2759|2759|2758.68|2758.68|2759.02|2759.02|2758.6|2758.6|0
1642765710000|2022-01-21 11:48:30|2758.37|2758.37|2758.29|2758.29|2758.37|2758.37|2758.29|2758.29|0
1642765720000|2022-01-21 11:48:40|2758.18|2758.18|2758.06|2758.06|2758.18|2758.18|2758.06|2758.06|0
1642765730000|2022-01-21 11:48:50|2758.14|2758.14|2758.18|2758.18|2758.18|2758.18|2758.14|2758.14|0
1642765740000|2022-01-21 11:49:00|2758.34|2758.34|2758.46|2758.46|2758.46|2758.46|2758.34|2758.34|0
1642765760000|2022-01-21 11:49:20|2758.39|2758.39|2758.39|2758.39|2758.39|2758.39|2758.39|2758.39|0
1642765770000|2022-01-21 11:49:30|2758.62|2758.62|2758.94|2758.94|2758.94|2758.94|2758.62|2758.62|0
1642765780000|2022-01-21 11:49:40|2758.9|2758.9|2758.9|2758.9|2758.9|2758.9|2758.9|2758.9|0
1642765820000|2022-01-21 11:50:20|2759.02|2759.02|2759.02|2759.02|2759.02|2759.02|2759.02|2759.02|0
1642765840000|2022-01-21 11:50:40|2759.31|2759.31|2759.38|2759.38|2759.38|2759.38|2759.31|2759.31|0
1642765850000|2022-01-21 11:50:50|2759.44|2759.44|2759.49|2759.49|2759.49|2759.49|2759.44|2759.44|0
1642765880000|2022-01-21 11:51:20|2759.62|2759.62|2759.62|2759.62|2759.62|2759.62|2759.62|2759.62|0
1642765900000|2022-01-21 11:51:40|2759.5|2759.5|2759.5|2759.5|2759.5|2759.5|2759.5|2759.5|0
1642765930000|2022-01-21 11:52:10|2759.43|2759.43|2759.43|2759.43|2759.43|2759.43|2759.43|2759.43|0
1642765960000|2022-01-21 11:52:40|2759.12|2759.12|2759.12|2759.12|2759.12|2759.12|2759.12|2759.12|0
1642765970000|2022-01-21 11:52:50|2759.23|2759.23|2759.23|2759.23|2759.23|2759.23|2759.23|2759.23|0
1642765980000|2022-01-21 11:53:00|2759.19|2759.19|2759.19|2759.19|2759.19|2759.19|2759.19|2759.19|0
1642765990000|2022-01-21 11:53:10|2759.08|2759.08|2758.82|2758.82|2759.08|2759.08|2758.82|2758.82|0
1642766010000|2022-01-21 11:53:30|2758.75|2758.75|2758.75|2758.75|2758.75|2758.75|2758.75|2758.75|0
1642766020000|2022-01-21 11:53:40|2758.91|2758.91|2759.11|2759.11|2759.23|2759.23|2758.91|2758.91|0
1642766040000|2022-01-21 11:54:00|2759.18|2759.18|2759.18|2759.18|2759.18|2759.18|2759.18|2759.18|0
1642766070000|2022-01-21 11:54:30|2758.86|2758.86|2758.86|2758.86|2758.86|2758.86|2758.86|2758.86|0
1642766080000|2022-01-21 11:54:40|2758.72|2758.72|2758.79|2758.79|2758.79|2758.79|2758.72|2758.72|0
1642766090000|2022-01-21 11:54:50|2758.95|2758.95|2759.06|2759.06|2759.17|2759.17|2758.95|2758.95|0
1642766100000|2022-01-21 11:55:00|2759.19|2759.19|2759.19|2759.19|2759.19|2759.19|2759.19|2759.19|0
1642766120000|2022-01-21 11:55:20|2759.33|2759.33|2759.76|2759.76|2759.76|2759.76|2759.33|2759.33|0
1642766130000|2022-01-21 11:55:30|2759.83|2759.83|2759.83|2759.83|2759.83|2759.83|2759.83|2759.83|0
1642766140000|2022-01-21 11:55:40|2759.96|2759.96|2759.83|2759.83|2759.96|2759.96|2759.83|2759.83|0
1642766150000|2022-01-21 11:55:50|2759.95|2759.95|2760.19|2760.19|2760.19|2760.19|2759.95|2759.95|0
1642766160000|2022-01-21 11:56:00|2760.3|2760.3|2760.19|2760.19|2760.3|2760.3|2760.19|2760.19|0
1642766180000|2022-01-21 11:56:20|2760.11|2760.11|2760.11|2760.11|2760.11|2760.11|2760.11|2760.11|0
1642766200000|2022-01-21 11:56:40|2760.47|2760.47|2760.47|2760.47|2760.47|2760.47|2760.47|2760.47|0
1642766220000|2022-01-21 11:57:00|2760.61|2760.61|2760.47|2760.47|2760.61|2760.61|2760.47|2760.47|0
1642766240000|2022-01-21 11:57:20|2760.5|2760.5|2760.5|2760.5|2760.5|2760.5|2760.5|2760.5|0
1642766250000|2022-01-21 11:57:30|2760.47|2760.47|2760.47|2760.47|2760.47|2760.47|2760.47|2760.47|0
1642766270000|2022-01-21 11:57:50|2760.37|2760.37|2760.37|2760.37|2760.37|2760.37|2760.37|2760.37|0
1642766280000|2022-01-21 11:58:00|2760.61|2760.61|2760.91|2760.91|2760.91|2760.91|2760.61|2760.61|0
1642766290000|2022-01-21 11:58:10|2760.98|2760.98|2760.85|2760.85|2760.98|2760.98|2760.82|2760.82|0
1642766300000|2022-01-21 11:58:20|2760.88|2760.88|2760.88|2760.88|2760.88|2760.88|2760.88|2760.88|0
1642766310000|2022-01-21 11:58:30|2760.85|2760.85|2760.54|2760.54|2760.85|2760.85|2760.54|2760.54|0
1642766330000|2022-01-21 11:58:50|2760.66|2760.66|2760.6|2760.6|2760.66|2760.66|2760.6|2760.6|0
1642766340000|2022-01-21 11:59:00|2760.63|2760.63|2760.63|2760.63|2760.63|2760.63|2760.63|2760.63|0
1642766350000|2022-01-21 11:59:10|2760.5|2760.5|2760.22|2760.22|2760.5|2760.5|2760.22|2760.22|0
1642766380000|2022-01-21 11:59:40|2760.33|2760.33|2760.25|2760.25|2760.33|2760.33|2760.25|2760.25|0
1642766400000|2022-01-21 12:00:00|2760.32|2760.32|2760.32|2760.32|2760.32|2760.32|2760.32|2760.32|0
1642766420000|2022-01-21 12:00:20|2760.21|2760.21|2760.34|2760.34|2760.34|2760.34|2760.21|2760.21|0
1642766450000|2022-01-21 12:00:50|2760.42|2760.42|2760.42|2760.42|2760.42|2760.42|2760.42|2760.42|0
1642766460000|2022-01-21 12:01:00|2760.5|2760.5|2760.5|2760.5|2760.5|2760.5|2760.5|2760.5|0
1642766490000|2022-01-21 12:01:30|2760.54|2760.54|2760.54|2760.54|2760.54|2760.54|2760.54|2760.54|0
1642766520000|2022-01-21 12:02:00|2760.5|2760.5|2759.99|2759.99|2760.5|2760.5|2759.99|2759.99|0
1642766540000|2022-01-21 12:02:20|2759.95|2759.95|2759.95|2759.95|2759.95|2759.95|2759.95|2759.95|0
1642766580000|2022-01-21 12:03:00|2760.02|2760.02|2760.64|2760.64|2760.64|2760.64|2760.02|2760.02|0
1642766590000|2022-01-21 12:03:10|2760.57|2760.57|2760.73|2760.73|2760.73|2760.73|2760.57|2760.57|0
1642766600000|2022-01-21 12:03:20|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|0
1642766610000|2022-01-21 12:03:30|2761.04|2761.04|2761.48|2761.48|2761.48|2761.48|2761.04|2761.04|0
1642766640000|2022-01-21 12:04:00|2761.33|2761.33|2761.07|2761.07|2761.33|2761.33|2761.07|2761.07|0
1642766650000|2022-01-21 12:04:10|2761.01|2761.01|2760.98|2760.98|2761.01|2761.01|2760.98|2760.98|0
1642766660000|2022-01-21 12:04:20|2760.92|2760.92|2760.92|2760.92|2760.92|2760.92|2760.92|2760.92|0
1642766700000|2022-01-21 12:05:00|2761|2761|2761|2761|2761|2761|2761|2761|0
1642766740000|2022-01-21 12:05:40|2760.72|2760.72|2760.72|2760.72|2760.72|2760.72|2760.72|2760.72|0
1642766760000|2022-01-21 12:06:00|2760.85|2760.85|2761.11|2761.11|2761.11|2761.11|2760.85|2760.85|0
1642766770000|2022-01-21 12:06:10|2761.04|2761.04|2761.04|2761.04|2761.04|2761.04|2761.04|2761.04|0
1642766780000|2022-01-21 12:06:20|2761.1|2761.1|2761.22|2761.22|2761.22|2761.22|2761.1|2761.1|0
1642766790000|2022-01-21 12:06:30|2761.45|2761.45|2761.45|2761.45|2761.45|2761.45|2761.45|2761.45|0
1642766800000|2022-01-21 12:06:40|2761.37|2761.37|2761.37|2761.37|2761.37|2761.37|2761.37|2761.37|0
1642766810000|2022-01-21 12:06:50|2761.44|2761.44|2761.12|2761.12|2761.44|2761.44|2761.12|2761.12|0
1642766820000|2022-01-21 12:07:00|2761.05|2761.05|2761.05|2761.05|2761.05|2761.05|2761.05|2761.05|0
1642766840000|2022-01-21 12:07:20|2761.27|2761.27|2760.89|2760.89|2761.32|2761.32|2760.81|2760.81|0
1642766860000|2022-01-21 12:07:40|2760.99|2760.99|2760.99|2760.99|2760.99|2760.99|2760.99|2760.99|0
1642766870000|2022-01-21 12:07:50|2761.15|2761.15|2761.27|2761.27|2761.4|2761.4|2761.15|2761.15|0
1642766880000|2022-01-21 12:08:00|2761.34|2761.34|2761.34|2761.34|2761.34|2761.34|2761.34|2761.34|0
1642766890000|2022-01-21 12:08:10|2761.28|2761.28|2761.28|2761.28|2761.28|2761.28|2761.28|2761.28|0
1642766920000|2022-01-21 12:08:40|2761.36|2761.36|2761.51|2761.51|2761.51|2761.51|2761.28|2761.28|0
1642766940000|2022-01-21 12:09:00|2761.59|2761.59|2761.74|2761.74|2761.74|2761.74|2761.59|2761.59|0
1642766980000|2022-01-21 12:09:40|2761.51|2761.51|2761.51|2761.51|2761.51|2761.51|2761.51|2761.51|0
1642766990000|2022-01-21 12:09:50|2761.64|2761.64|2761.64|2761.64|2761.64|2761.64|2761.64|2761.64|0
1642767000000|2022-01-21 12:10:00|2761.52|2761.52|2761.58|2761.58|2761.58|2761.58|2761.52|2761.52|0
1642767010000|2022-01-21 12:10:10|2761.61|2761.61|2761.61|2761.61|2761.61|2761.61|2761.61|2761.61|0
1642767040000|2022-01-21 12:10:40|2761.5|2761.5|2761.29|2761.29|2761.5|2761.5|2761.29|2761.29|0
1642767060000|2022-01-21 12:11:00|2761.41|2761.41|2761.41|2761.41|2761.41|2761.41|2761.41|2761.41|0
1642767070000|2022-01-21 12:11:10|2761.29|2761.29|2761.29|2761.29|2761.29|2761.29|2761.29|2761.29|0
1642767080000|2022-01-21 12:11:20|2761.42|2761.42|2761.76|2761.76|2761.76|2761.76|2761.42|2761.42|0
1642767110000|2022-01-21 12:11:50|2761.88|2761.88|2762.12|2762.12|2762.12|2762.12|2761.88|2761.88|0
1642767120000|2022-01-21 12:12:00|2761.97|2761.97|2761.97|2761.97|2761.97|2761.97|2761.97|2761.97|0
1642767130000|2022-01-21 12:12:10|2761.89|2761.89|2761.82|2761.82|2761.89|2761.89|2761.82|2761.82|0
1642767140000|2022-01-21 12:12:20|2761.89|2761.89|2761.89|2761.89|2761.89|2761.89|2761.89|2761.89|0
1642767150000|2022-01-21 12:12:30|2761.73|2761.73|2761.73|2761.73|2761.73|2761.73|2761.73|2761.73|0
1642767170000|2022-01-21 12:12:50|2761.61|2761.61|2761.83|2761.83|2761.83|2761.83|2761.61|2761.61|0
1642767200000|2022-01-21 12:13:20|2761.9|2761.9|2761.9|2761.9|2761.9|2761.9|2761.9|2761.9|0
1642767250000|2022-01-21 12:14:10|2761.65|2761.65|2761.53|2761.53|2761.65|2761.65|2761.53|2761.53|0
1642767260000|2022-01-21 12:14:20|2761.29|2761.29|2761.41|2761.41|2761.41|2761.41|2761.29|2761.29|0
1642767270000|2022-01-21 12:14:30|2761.53|2761.53|2761.53|2761.53|2761.53|2761.53|2761.53|2761.53|0
1642767300000|2022-01-21 12:15:00|2761.3|2761.3|2761.22|2761.22|2761.3|2761.3|2761.22|2761.22|0
1642767320000|2022-01-21 12:15:20|2761.09|2761.09|2760.78|2760.78|2761.09|2761.09|2760.57|2760.57|0
1642767330000|2022-01-21 12:15:30|2760.91|2760.91|2760.91|2760.91|2760.91|2760.91|2760.91|2760.91|0
1642767370000|2022-01-21 12:16:10|2760.84|2760.84|2760.84|2760.84|2760.84|2760.84|2760.84|2760.84|0
1642767380000|2022-01-21 12:16:20|2760.57|2760.57|2760.57|2760.57|2760.57|2760.57|2760.57|2760.57|0
1642767430000|2022-01-21 12:17:10|2760.69|2760.69|2761.13|2761.13|2761.13|2761.13|2760.65|2760.65|0
1642767460000|2022-01-21 12:17:40|2760.97|2760.97|2760.97|2760.97|2760.97|2760.97|2760.97|2760.97|0
1642767500000|2022-01-21 12:18:20|2760.28|2760.28|2760.2|2760.2|2760.28|2760.28|2760.2|2760.2|0
1642767510000|2022-01-21 12:18:30|2760.12|2760.12|2760.12|2760.12|2760.12|2760.12|2760.12|2760.12|0
1642767540000|2022-01-21 12:19:00|2760.05|2760.05|2760.05|2760.05|2760.05|2760.05|2760.05|2760.05|0
1642767550000|2022-01-21 12:19:10|2759.97|2759.97|2759.9|2759.9|2759.97|2759.97|2759.9|2759.9|0
1642767590000|2022-01-21 12:19:50|2759.68|2759.68|2759.68|2759.68|2759.68|2759.68|2759.68|2759.68|0
1642767620000|2022-01-21 12:20:20|2759.56|2759.56|2759.56|2759.56|2759.56|2759.56|2759.56|2759.56|0
1642767660000|2022-01-21 12:21:00|2759.45|2759.45|2759.29|2759.29|2759.45|2759.45|2759.29|2759.29|0
1642767670000|2022-01-21 12:21:10|2758.91|2758.91|2758.91|2758.91|2758.91|2758.91|2758.91|2758.91|0
1642767680000|2022-01-21 12:21:20|2758.87|2758.87|2758.87|2758.87|2758.87|2758.87|2758.87|2758.87|0
1642767710000|2022-01-21 12:21:50|2759.18|2759.18|2758.79|2758.79|2759.18|2759.18|2758.79|2758.79|0
1642767720000|2022-01-21 12:22:00|2758.66|2758.66|2758.78|2758.78|2758.78|2758.78|2758.66|2758.66|0
1642767730000|2022-01-21 12:22:10|2758.72|2758.72|2758.78|2758.78|2758.78|2758.78|2758.72|2758.72|0
1642767740000|2022-01-21 12:22:20|2758.66|2758.66|2758.66|2758.66|2758.66|2758.66|2758.66|2758.66|0
1642767750000|2022-01-21 12:22:30|2758.5|2758.5|2758.5|2758.5|2758.5|2758.5|2758.5|2758.5|0
1642767770000|2022-01-21 12:22:50|2758.18|2758.18|2758.66|2758.66|2758.66|2758.66|2758.18|2758.18|0
1642767790000|2022-01-21 12:23:10|2758.54|2758.54|2758.54|2758.54|2758.54|2758.54|2758.54|2758.54|0
1642767810000|2022-01-21 12:23:30|2758.48|2758.48|2757.55|2757.55|2758.48|2758.48|2757.55|2757.55|0
1642767830000|2022-01-21 12:23:50|2757.48|2757.48|2757.41|2757.41|2757.48|2757.48|2757.41|2757.41|0
1642767850000|2022-01-21 12:24:10|2757.27|2757.27|2757.27|2757.27|2757.34|2757.34|2757.27|2757.27|0
1642767860000|2022-01-21 12:24:20|2757.4|2757.4|2757.4|2757.4|2757.4|2757.4|2757.4|2757.4|0
1642767870000|2022-01-21 12:24:30|2757.27|2757.27|2757.27|2757.27|2757.27|2757.27|2757.27|2757.27|0
1642767880000|2022-01-21 12:24:40|2756.8|2756.8|2756.94|2756.94|2756.94|2756.94|2756.8|2756.8|0
1642767910000|2022-01-21 12:25:10|2757.17|2757.17|2757.17|2757.17|2757.17|2757.17|2757.17|2757.17|0
1642767920000|2022-01-21 12:25:20|2757.24|2757.24|2757.24|2757.24|2757.24|2757.24|2757.24|2757.24|0
1642767930000|2022-01-21 12:25:30|2757.01|2757.01|2756.94|2756.94|2757.01|2757.01|2756.94|2756.94|0
1642767960000|2022-01-21 12:26:00|2757.02|2757.02|2756.95|2756.95|2757.02|2757.02|2756.95|2756.95|0
1642767980000|2022-01-21 12:26:20|2756.98|2756.98|2756.98|2756.98|2756.98|2756.98|2756.98|2756.98|0
1642767990000|2022-01-21 12:26:30|2756.85|2756.85|2756.85|2756.85|2756.85|2756.85|2756.85|2756.85|0
1642768000000|2022-01-21 12:26:40|2756.71|2756.71|2756.71|2756.71|2756.71|2756.71|2756.71|2756.71|0
1642768010000|2022-01-21 12:26:50|2756.58|2756.58|2756.66|2756.66|2756.66|2756.66|2756.58|2756.58|0
1642768030000|2022-01-21 12:27:10|2756.73|2756.73|2756.65|2756.65|2756.73|2756.73|2756.65|2756.65|0
1642768040000|2022-01-21 12:27:20|2756.61|2756.61|2756.57|2756.57|2756.61|2756.61|2756.57|2756.57|0
1642768060000|2022-01-21 12:27:40|2756.44|2756.44|2756.44|2756.44|2756.44|2756.44|2756.44|2756.44|0
1642768070000|2022-01-21 12:27:50|2756.19|2756.19|2756.19|2756.19|2756.19|2756.19|2756.19|2756.19|0
1642768080000|2022-01-21 12:28:00|2756.12|2756.12|2756.08|2756.08|2756.12|2756.12|2756.08|2756.08|0
1642768090000|2022-01-21 12:28:10|2756.24|2756.24|2756.24|2756.24|2756.24|2756.24|2756.24|2756.24|0
1642768100000|2022-01-21 12:28:20|2755.92|2755.92|2755.92|2755.92|2755.92|2755.92|2755.92|2755.92|0
1642768130000|2022-01-21 12:28:50|2755.68|2755.68|2755.8|2755.8|2755.8|2755.8|2755.68|2755.68|0
1642768140000|2022-01-21 12:29:00|2756.12|2756.12|2756.12|2756.12|2756.12|2756.12|2756.12|2756.12|0
1642768160000|2022-01-21 12:29:20|2755.98|2755.98|2755.98|2755.98|2755.98|2755.98|2755.98|2755.98|0
1642768190000|2022-01-21 12:29:50|2756.1|2756.1|2756.14|2756.14|2756.14|2756.14|2756.1|2756.1|0
1642768200000|2022-01-21 12:30:00|2756.06|2756.06|2756.06|2756.06|2756.06|2756.06|2756.06|2756.06|0
1642768220000|2022-01-21 12:30:20|2755.99|2755.99|2755.99|2755.99|2755.99|2755.99|2755.99|2755.99|0
1642768230000|2022-01-21 12:30:30|2755.67|2755.67|2755.67|2755.67|2755.67|2755.67|2755.67|2755.67|0
1642768240000|2022-01-21 12:30:40|2755.35|2755.35|2755.82|2755.82|2755.83|2755.83|2755.35|2755.35|0
1642768250000|2022-01-21 12:30:50|2755.72|2755.72|2755.72|2755.72|2755.72|2755.72|2755.72|2755.72|0
1642768290000|2022-01-21 12:31:30|2755.6|2755.6|2755.68|2755.68|2755.68|2755.68|2755.6|2755.6|0
1642768310000|2022-01-21 12:31:50|2755.6|2755.6|2755.6|2755.6|2755.6|2755.6|2755.6|2755.6|0
1642768320000|2022-01-21 12:32:00|2755.37|2755.37|2755.37|2755.37|2755.37|2755.37|2755.37|2755.37|0
1642768330000|2022-01-21 12:32:10|2755.19|2755.19|2755|2755|2755.19|2755.19|2755|2755|0
1642768340000|2022-01-21 12:32:20|2754.94|2754.94|2754.99|2754.99|2754.99|2754.99|2754.87|2754.87|0
1642768390000|2022-01-21 12:33:10|2755.06|2755.06|2755.06|2755.06|2755.06|2755.06|2755.06|2755.06|0
1642768410000|2022-01-21 12:33:30|2754.93|2754.93|2754.64|2754.64|2754.93|2754.93|2754.64|2754.64|0
1642768420000|2022-01-21 12:33:40|2754.5|2754.5|2754.5|2754.5|2754.5|2754.5|2754.5|2754.5|0
1642768440000|2022-01-21 12:34:00|2754.39|2754.39|2754.01|2754.01|2754.39|2754.39|2754.01|2754.01|0
1642768450000|2022-01-21 12:34:10|2753.9|2753.9|2753.9|2753.9|2753.9|2753.9|2753.9|2753.9|0
1642768470000|2022-01-21 12:34:30|2753.76|2753.76|2753.69|2753.69|2753.76|2753.76|2753.41|2753.41|0
1642768490000|2022-01-21 12:34:50|2753.62|2753.62|2753.45|2753.45|2753.82|2753.82|2753.45|2753.45|0
1642768500000|2022-01-21 12:35:00|2753.41|2753.41|2753.41|2753.41|2753.41|2753.41|2753.41|2753.41|0
1642768510000|2022-01-21 12:35:10|2753.53|2753.53|2753.46|2753.46|2753.53|2753.53|2753.46|2753.46|0
1642768530000|2022-01-21 12:35:30|2753.31|2753.31|2753.31|2753.31|2753.31|2753.31|2753.31|2753.31|0
1642768560000|2022-01-21 12:36:00|2753.18|2753.18|2753.18|2753.18|2753.18|2753.18|2753.18|2753.18|0
1642768580000|2022-01-21 12:36:20|2753.52|2753.52|2753.9|2753.9|2753.9|2753.9|2753.52|2753.52|0
1642768590000|2022-01-21 12:36:30|2753.78|2753.78|2753.78|2753.78|2753.78|2753.78|2753.78|2753.78|0
1642768610000|2022-01-21 12:36:50|2753.72|2753.72|2753.72|2753.72|2753.78|2753.78|2753.72|2753.72|0
1642768620000|2022-01-21 12:37:00|2753.87|2753.87|2753.87|2753.87|2753.87|2753.87|2753.87|2753.87|0
1642768630000|2022-01-21 12:37:10|2753.56|2753.56|2753.4|2753.4|2753.56|2753.56|2753.4|2753.4|0
1642768640000|2022-01-21 12:37:20|2753.08|2753.08|2753.02|2753.02|2753.18|2753.18|2753.02|2753.02|0
1642768690000|2022-01-21 12:38:10|2752.91|2752.91|2753.02|2753.02|2753.02|2753.02|2752.91|2752.91|0
1642768710000|2022-01-21 12:38:30|2752.95|2752.95|2752.9|2752.9|2752.95|2752.95|2752.9|2752.9|0
1642768730000|2022-01-21 12:38:50|2752.97|2752.97|2752.97|2752.97|2752.97|2752.97|2752.97|2752.97|0
1642768790000|2022-01-21 12:39:50|2752.83|2752.83|2752.7|2752.7|2752.83|2752.83|2752.7|2752.7|0
1642768800000|2022-01-21 12:40:00|2752.54|2752.54|2752.14|2752.14|2752.54|2752.54|2751.7|2751.7|0
1642768810000|2022-01-21 12:40:10|2752.6|2752.6|2753|2753|2753|2753|2752.6|2752.6|0
1642768820000|2022-01-21 12:40:20|2753.48|2753.48|2753.64|2753.64|2753.64|2753.64|2753.48|2753.48|0
1642768850000|2022-01-21 12:40:50|2753.56|2753.56|2753.56|2753.56|2753.56|2753.56|2753.56|2753.56|0
1642768860000|2022-01-21 12:41:00|2753.49|2753.49|2753.1|2753.1|2753.49|2753.49|2753.1|2753.1|0
1642768870000|2022-01-21 12:41:10|2753.02|2753.02|2752.94|2752.94|2753.1|2753.1|2752.94|2752.94|0
1642768880000|2022-01-21 12:41:20|2752.98|2752.98|2752.66|2752.66|2752.98|2752.98|2752.66|2752.66|0
1642768910000|2022-01-21 12:41:50|2752.54|2752.54|2752.54|2752.54|2752.54|2752.54|2752.54|2752.54|0
1642768940000|2022-01-21 12:42:20|2752.38|2752.38|2752.38|2752.38|2752.38|2752.38|2752.38|2752.38|0
1642768950000|2022-01-21 12:42:30|2752.54|2752.54|2752.54|2752.54|2752.54|2752.54|2752.54|2752.54|0
1642768960000|2022-01-21 12:42:40|2752.57|2752.57|2752.57|2752.57|2752.57|2752.57|2752.57|2752.57|0
1642768980000|2022-01-21 12:43:00|2752.54|2752.54|2752.54|2752.54|2752.54|2752.54|2752.54|2752.54|0
1642768990000|2022-01-21 12:43:10|2752.5|2752.5|2752.54|2752.54|2752.54|2752.54|2752.5|2752.5|0
1642769020000|2022-01-21 12:43:40|2752.61|2752.61|2752.61|2752.61|2752.61|2752.61|2752.61|2752.61|0
1642769030000|2022-01-21 12:43:50|2752.68|2752.68|2752.68|2752.68|2752.68|2752.68|2752.68|2752.68|0
1642769040000|2022-01-21 12:44:00|2752.6|2752.6|2752.37|2752.37|2752.6|2752.6|2752.37|2752.37|0
1642769050000|2022-01-21 12:44:10|2752.23|2752.23|2752.27|2752.27|2752.27|2752.27|2752.23|2752.23|0
1642769070000|2022-01-21 12:44:30|2752.4|2752.4|2752.4|2752.4|2752.4|2752.4|2752.4|2752.4|0
1642769100000|2022-01-21 12:45:00|2752.35|2752.35|2752.48|2752.48|2752.48|2752.48|2752.35|2752.35|0
1642769110000|2022-01-21 12:45:10|2752.36|2752.36|2751.99|2751.99|2752.36|2752.36|2751.99|2751.99|0
1642769140000|2022-01-21 12:45:40|2751.74|2751.74|2751.74|2751.74|2751.74|2751.74|2751.74|2751.74|0
1642769150000|2022-01-21 12:45:50|2751.87|2751.87|2751.87|2751.87|2751.87|2751.87|2751.87|2751.87|0
1642769160000|2022-01-21 12:46:00|2751.99|2751.99|2751.86|2751.86|2751.99|2751.99|2751.86|2751.86|0
1642769180000|2022-01-21 12:46:20|2751.79|2751.79|2751.79|2751.79|2751.79|2751.79|2751.79|2751.79|0
1642769190000|2022-01-21 12:46:30|2751.68|2751.68|2751.64|2751.64|2751.68|2751.68|2751.64|2751.64|0
1642769200000|2022-01-21 12:46:40|2751.78|2751.78|2751.78|2751.78|2751.78|2751.78|2751.78|2751.78|0
1642769210000|2022-01-21 12:46:50|2751.62|2751.62|2751.07|2751.07|2751.62|2751.62|2751.07|2751.07|0
1642769220000|2022-01-21 12:47:00|2750.96|2750.96|2750.9|2750.9|2750.96|2750.96|2750.9|2750.9|0
1642769230000|2022-01-21 12:47:10|2750.98|2750.98|2751.05|2751.05|2751.11|2751.11|2750.98|2750.98|0
1642769240000|2022-01-21 12:47:20|2751.17|2751.17|2751.04|2751.04|2751.17|2751.17|2751.04|2751.04|0
1642769260000|2022-01-21 12:47:40|2751.12|2751.12|2751.12|2751.12|2751.12|2751.12|2751.12|2751.12|0
1642769280000|2022-01-21 12:48:00|2751.05|2751.05|2751.05|2751.05|2751.05|2751.05|2751.05|2751.05|0
1642769310000|2022-01-21 12:48:30|2751.13|2751.13|2751.13|2751.13|2751.13|2751.13|2751.13|2751.13|0
1642769330000|2022-01-21 12:48:50|2751.26|2751.26|2751.41|2751.41|2751.41|2751.41|2751.26|2751.26|0
1642769360000|2022-01-21 12:49:20|2751.55|2751.55|2751.55|2751.55|2751.55|2751.55|2751.55|2751.55|0
1642769410000|2022-01-21 12:50:10|2751.26|2751.26|2751.19|2751.19|2751.26|2751.26|2751.19|2751.19|0
1642769420000|2022-01-21 12:50:20|2750.87|2750.87|2751|2751|2751|2751|2750.87|2750.87|0
1642769430000|2022-01-21 12:50:30|2750.87|2750.87|2750.87|2750.87|2750.87|2750.87|2750.87|2750.87|0
1642769440000|2022-01-21 12:50:40|2750.94|2750.94|2750.94|2750.94|2750.94|2750.94|2750.94|2750.94|0
1642769460000|2022-01-21 12:51:00|2750.87|2750.87|2750.87|2750.87|2750.87|2750.87|2750.87|2750.87|0
1642769510000|2022-01-21 12:51:50|2750.81|2750.81|2750.84|2750.84|2750.84|2750.84|2750.81|2750.81|0
1642769530000|2022-01-21 12:52:10|2750.95|2750.95|2750.99|2750.99|2750.99|2750.99|2750.95|2750.95|0
1642769540000|2022-01-21 12:52:20|2750.74|2750.74|2750.8|2750.8|2750.8|2750.8|2750.74|2750.74|0
1642769570000|2022-01-21 12:52:50|2750.74|2750.74|2750.74|2750.74|2750.74|2750.74|2750.74|2750.74|0
1642769580000|2022-01-21 12:53:00|2750.86|2750.86|2751.13|2751.13|2751.13|2751.13|2750.71|2750.71|0
1642769590000|2022-01-21 12:53:10|2750.89|2750.89|2750.78|2750.78|2750.89|2750.89|2750.74|2750.74|0
1642769600000|2022-01-21 12:53:20|2750.72|2750.72|2750.72|2750.72|2750.72|2750.72|2750.72|2750.72|0
1642769610000|2022-01-21 12:53:30|2750.88|2750.88|2750.88|2750.88|2750.88|2750.88|2750.88|2750.88|0
1642769640000|2022-01-21 12:54:00|2750.8|2750.8|2750.8|2750.8|2750.8|2750.8|2750.8|2750.8|0
1642769650000|2022-01-21 12:54:10|2750.87|2750.87|2750.94|2750.94|2750.94|2750.94|2750.87|2750.87|0
1642769680000|2022-01-21 12:54:40|2751.1|2751.1|2751.1|2751.1|2751.1|2751.1|2751.1|2751.1|0
1642769700000|2022-01-21 12:55:00|2751.03|2751.03|2751.33|2751.33|2751.33|2751.33|2751.03|2751.03|0
1642769720000|2022-01-21 12:55:20|2751.22|2751.22|2751.22|2751.22|2751.22|2751.22|2751.22|2751.22|0
1642769730000|2022-01-21 12:55:30|2751.15|2751.15|2750.49|2750.49|2751.15|2751.15|2750.49|2750.49|0
1642769750000|2022-01-21 12:55:50|2749.85|2749.85|2749.71|2749.71|2749.85|2749.85|2749.71|2749.71|0
1642769760000|2022-01-21 12:56:00|2750.03|2750.03|2749.79|2749.79|2750.03|2750.03|2749.79|2749.79|0
1642769790000|2022-01-21 12:56:30|2749.63|2749.63|2749.07|2749.07|2749.63|2749.63|2749.07|2749.07|0
1642769800000|2022-01-21 12:56:40|2749.3|2749.3|2748.78|2748.78|2749.3|2749.3|2748.63|2748.63|0
1642769820000|2022-01-21 12:57:00|2748.55|2748.55|2748.55|2748.55|2748.55|2748.55|2748.55|2748.55|0
1642769830000|2022-01-21 12:57:10|2748.69|2748.69|2748.82|2748.82|2748.82|2748.82|2748.69|2748.69|0
1642769870000|2022-01-21 12:57:50|2748.57|2748.57|2748.46|2748.46|2748.7|2748.7|2748.46|2748.46|0
1642769880000|2022-01-21 12:58:00|2748.31|2748.31|2748.15|2748.15|2748.31|2748.31|2748.15|2748.15|0
1642769900000|2022-01-21 12:58:20|2748|2748|2748|2748|2748|2748|2748|2748|0
1642769910000|2022-01-21 12:58:30|2748.23|2748.23|2748.23|2748.23|2748.23|2748.23|2748.23|2748.23|0
1642769930000|2022-01-21 12:58:50|2748.15|2748.15|2748.15|2748.15|2748.15|2748.15|2748.15|2748.15|0
1642769970000|2022-01-21 12:59:30|2748.23|2748.23|2748.23|2748.23|2748.23|2748.23|2748.23|2748.23|0
1642769980000|2022-01-21 12:59:40|2748.39|2748.39|2748.43|2748.43|2748.43|2748.43|2748.39|2748.39|0
1642770010000|2022-01-21 13:00:10|2748.35|2748.35|2748.18|2748.18|2748.43|2748.43|2748.18|2748.18|0
1642770020000|2022-01-21 13:00:20|2748.34|2748.34|2748.34|2748.34|2748.34|2748.34|2748.34|2748.34|0
1642770030000|2022-01-21 13:00:30|2748.27|2748.27|2748.27|2748.27|2748.27|2748.27|2748.27|2748.27|0
1642770060000|2022-01-21 13:01:00|2748.41|2748.41|2748.41|2748.41|2748.41|2748.41|2748.41|2748.41|0
1642770070000|2022-01-21 13:01:10|2748.54|2748.54|2748.38|2748.38|2748.54|2748.54|2748.38|2748.38|0
1642770080000|2022-01-21 13:01:20|2748.51|2748.51|2748.51|2748.51|2748.51|2748.51|2748.51|2748.51|0
1642770090000|2022-01-21 13:01:30|2748.76|2748.76|2749.11|2749.11|2749.11|2749.11|2748.75|2748.75|0
1642770100000|2022-01-21 13:01:40|2749.15|2749.15|2749.23|2749.23|2749.23|2749.23|2749.15|2749.15|0
1642770110000|2022-01-21 13:01:50|2749.51|2749.51|2749.5|2749.5|2749.51|2749.51|2749.39|2749.39|0
1642770120000|2022-01-21 13:02:00|2749.55|2749.55|2749.55|2749.55|2749.55|2749.55|2749.55|2749.55|0
1642770140000|2022-01-21 13:02:20|2749.92|2749.92|2749.68|2749.68|2749.92|2749.92|2749.68|2749.68|0
1642770150000|2022-01-21 13:02:30|2749.52|2749.52|2749.52|2749.52|2749.52|2749.52|2749.52|2749.52|0
1642770180000|2022-01-21 13:03:00|2749.44|2749.44|2749.44|2749.44|2749.44|2749.44|2749.44|2749.44|0
1642770190000|2022-01-21 13:03:10|2749.37|2749.37|2749.37|2749.37|2749.37|2749.37|2749.37|2749.37|0
1642770210000|2022-01-21 13:03:30|2749.44|2749.44|2749.44|2749.44|2749.44|2749.44|2749.44|2749.44|0
1642770250000|2022-01-21 13:04:10|2749.48|2749.48|2749.48|2749.48|2749.48|2749.48|2749.48|2749.48|0
1642770260000|2022-01-21 13:04:20|2749.41|2749.41|2749.41|2749.41|2749.41|2749.41|2749.41|2749.41|0
1642770280000|2022-01-21 13:04:40|2749.54|2749.54|2749.54|2749.54|2749.54|2749.54|2749.54|2749.54|0
1642770290000|2022-01-21 13:04:50|2749.42|2749.42|2749.42|2749.42|2749.42|2749.42|2749.42|2749.42|0
1642770300000|2022-01-21 13:05:00|2749.35|2749.35|2749.35|2749.35|2749.35|2749.35|2749.35|2749.35|0
1642770310000|2022-01-21 13:05:10|2749.4|2749.4|2749.4|2749.4|2749.4|2749.4|2749.4|2749.4|0
1642770320000|2022-01-21 13:05:20|2749.54|2749.54|2749.68|2749.68|2749.68|2749.68|2749.54|2749.54|0
1642770350000|2022-01-21 13:05:50|2749.74|2749.74|2749.74|2749.74|2749.74|2749.74|2749.74|2749.74|0
1642770370000|2022-01-21 13:06:10|2749.66|2749.66|2749.66|2749.66|2749.66|2749.66|2749.66|2749.66|0
1642770390000|2022-01-21 13:06:30|2749.74|2749.74|2749.61|2749.61|2749.74|2749.74|2749.61|2749.61|0
1642770400000|2022-01-21 13:06:40|2749.47|2749.47|2749.47|2749.47|2749.47|2749.47|2749.47|2749.47|0
1642770420000|2022-01-21 13:07:00|2749.44|2749.44|2749.57|2749.57|2749.57|2749.57|2749.44|2749.44|0
1642770440000|2022-01-21 13:07:20|2749.69|2749.69|2749.94|2749.94|2749.94|2749.94|2749.69|2749.69|0
1642770470000|2022-01-21 13:07:50|2750.07|2750.07|2750.07|2750.07|2750.07|2750.07|2750.07|2750.07|0
1642770480000|2022-01-21 13:08:00|2750.23|2750.23|2750.33|2750.33|2750.33|2750.33|2750.09|2750.09|0
1642770500000|2022-01-21 13:08:20|2750.46|2750.46|2750.94|2750.94|2750.94|2750.94|2750.46|2750.46|0
1642770510000|2022-01-21 13:08:30|2750.97|2750.97|2750.97|2750.97|2750.97|2750.97|2750.97|2750.97|0
1642770520000|2022-01-21 13:08:40|2751.09|2751.09|2751.12|2751.12|2751.12|2751.12|2751.09|2751.09|0
1642770530000|2022-01-21 13:08:50|2751.44|2751.44|2751.44|2751.44|2751.44|2751.44|2751.44|2751.44|0
1642770550000|2022-01-21 13:09:10|2751.32|2751.32|2751.32|2751.32|2751.32|2751.32|2751.32|2751.32|0
1642770590000|2022-01-21 13:09:50|2751.48|2751.48|2751.7|2751.7|2751.7|2751.7|2751.48|2751.48|0
1642770600000|2022-01-21 13:10:00|2751.81|2751.81|2751.69|2751.69|2751.81|2751.81|2751.69|2751.69|0
1642770610000|2022-01-21 13:10:10|2751.77|2751.77|2751.98|2751.98|2751.98|2751.98|2751.77|2751.77|0
1642770630000|2022-01-21 13:10:30|2752.12|2752.12|2752.12|2752.12|2752.12|2752.12|2752.12|2752.12|0
1642770650000|2022-01-21 13:10:50|2752.05|2752.05|2752.05|2752.05|2752.05|2752.05|2752.05|2752.05|0
1642770670000|2022-01-21 13:11:10|2752.02|2752.02|2751.69|2751.69|2752.05|2752.05|2751.69|2751.69|0
1642770680000|2022-01-21 13:11:20|2751.56|2751.56|2751.5|2751.5|2751.69|2751.69|2751.5|2751.5|0
1642770690000|2022-01-21 13:11:30|2751.46|2751.46|2751.42|2751.42|2751.46|2751.46|2751.42|2751.42|0
1642770700000|2022-01-21 13:11:40|2751.58|2751.58|2751.64|2751.64|2751.64|2751.64|2751.58|2751.58|0
1642770710000|2022-01-21 13:11:50|2751.52|2751.52|2751.6|2751.6|2751.6|2751.6|2751.52|2751.52|0
1642770730000|2022-01-21 13:12:10|2751.64|2751.64|2751.64|2751.64|2751.64|2751.64|2751.64|2751.64|0
1642770750000|2022-01-21 13:12:30|2751.68|2751.68|2751.68|2751.68|2751.68|2751.68|2751.68|2751.68|0
1642770780000|2022-01-21 13:13:00|2751.8|2751.8|2751.8|2751.8|2751.8|2751.8|2751.8|2751.8|0
1642770820000|2022-01-21 13:13:40|2751.46|2751.46|2751.53|2751.53|2751.53|2751.53|2751.46|2751.46|0
1642770830000|2022-01-21 13:13:50|2751.67|2751.67|2751.52|2751.52|2751.67|2751.67|2751.38|2751.38|0
1642770840000|2022-01-21 13:14:00|2751.45|2751.45|2751.45|2751.45|2751.45|2751.45|2751.45|2751.45|0
1642770870000|2022-01-21 13:14:30|2751.48|2751.48|2751.48|2751.48|2751.48|2751.48|2751.48|2751.48|0
1642770890000|2022-01-21 13:14:50|2751.54|2751.54|2751.66|2751.66|2751.66|2751.66|2751.54|2751.54|0
1642770900000|2022-01-21 13:15:00|2751.54|2751.54|2751.31|2751.31|2751.54|2751.54|2751.31|2751.31|0
1642770910000|2022-01-21 13:15:10|2751.42|2751.42|2751.29|2751.29|2751.42|2751.42|2751.29|2751.29|0
1642770930000|2022-01-21 13:15:30|2751.25|2751.25|2751.18|2751.18|2751.25|2751.25|2751.18|2751.18|0
1642770940000|2022-01-21 13:15:40|2751.02|2751.02|2751.02|2751.02|2751.02|2751.02|2751.02|2751.02|0
1642770950000|2022-01-21 13:15:50|2751.08|2751.08|2751.08|2751.08|2751.08|2751.08|2751.08|2751.08|0
1642770960000|2022-01-21 13:16:00|2750.95|2750.95|2750.95|2750.95|2750.95|2750.95|2750.95|2750.95|0
1642770970000|2022-01-21 13:16:10|2751.08|2751.08|2751.08|2751.08|2751.08|2751.08|2751.08|2751.08|0
1642770990000|2022-01-21 13:16:30|2750.93|2750.93|2750.93|2750.93|2750.93|2750.93|2750.93|2750.93|0
1642771010000|2022-01-21 13:16:50|2750.85|2750.85|2750.77|2750.77|2750.85|2750.85|2750.77|2750.77|0
1642771070000|2022-01-21 13:17:50|2750.63|2750.63|2750.63|2750.63|2750.63|2750.63|2750.63|2750.63|0
1642771080000|2022-01-21 13:18:00|2750.57|2750.57|2750.57|2750.57|2750.57|2750.57|2750.57|2750.57|0
1642771090000|2022-01-21 13:18:10|2750.64|2750.64|2750.64|2750.64|2750.64|2750.64|2750.64|2750.64|0
1642771100000|2022-01-21 13:18:20|2750.78|2750.78|2750.93|2750.93|2750.93|2750.93|2750.78|2750.78|0
1642771140000|2022-01-21 13:19:00|2751|2751|2751.03|2751.03|2751.03|2751.03|2750.89|2750.89|0
1642771150000|2022-01-21 13:19:10|2751.06|2751.06|2751.06|2751.06|2751.06|2751.06|2751.06|2751.06|0
1642771160000|2022-01-21 13:19:20|2751.1|2751.1|2751.29|2751.29|2751.41|2751.41|2751.1|2751.1|0
1642771170000|2022-01-21 13:19:30|2751.41|2751.41|2751.41|2751.41|2751.41|2751.41|2751.41|2751.41|0
1642771200000|2022-01-21 13:20:00|2751.38|2751.38|2751.32|2751.32|2751.38|2751.38|2751.32|2751.32|0
1642771210000|2022-01-21 13:20:10|2751.39|2751.39|2751.35|2751.35|2751.39|2751.39|2751.35|2751.35|0
1642771220000|2022-01-21 13:20:20|2751.48|2751.48|2751.87|2751.87|2751.87|2751.87|2751.35|2751.35|0
1642771230000|2022-01-21 13:20:30|2752|2752|2752.07|2752.07|2752.07|2752.07|2752|2752|0
1642771240000|2022-01-21 13:20:40|2751.95|2751.95|2751.71|2751.71|2751.95|2751.95|2751.71|2751.71|0
1642771250000|2022-01-21 13:20:50|2751.85|2751.85|2751.85|2751.85|2751.85|2751.85|2751.85|2751.85|0
1642771260000|2022-01-21 13:21:00|2752.17|2752.17|2752.17|2752.17|2752.17|2752.17|2752.17|2752.17|0
1642771270000|2022-01-21 13:21:10|2752.33|2752.33|2752.45|2752.45|2752.45|2752.45|2752.33|2752.33|0
1642771280000|2022-01-21 13:21:20|2752.58|2752.58|2752.72|2752.72|2752.72|2752.72|2752.58|2752.58|0
1642771290000|2022-01-21 13:21:30|2752.87|2752.87|2753.03|2753.03|2753.03|2753.03|2752.87|2752.87|0
1642771300000|2022-01-21 13:21:40|2752.71|2752.71|2752.71|2752.71|2752.71|2752.71|2752.71|2752.71|0
1642771310000|2022-01-21 13:21:50|2752.32|2752.32|2752.24|2752.24|2752.32|2752.32|2752.24|2752.24|0
1642771320000|2022-01-21 13:22:00|2752.48|2752.48|2752.55|2752.55|2752.55|2752.55|2752.48|2752.48|0
1642771330000|2022-01-21 13:22:10|2752.71|2752.71|2752.86|2752.86|2752.86|2752.86|2752.71|2752.71|0
1642771350000|2022-01-21 13:22:30|2753.01|2753.01|2753.05|2753.05|2753.05|2753.05|2753.01|2753.01|0
1642771360000|2022-01-21 13:22:40|2753.18|2753.18|2753.18|2753.18|2753.18|2753.18|2753.18|2753.18|0
1642771380000|2022-01-21 13:23:00|2753.24|2753.24|2753.24|2753.24|2753.24|2753.24|2753.24|2753.24|0
1642771390000|2022-01-21 13:23:10|2753.09|2753.09|2753.01|2753.01|2753.17|2753.17|2753.01|2753.01|0
1642771400000|2022-01-21 13:23:20|2753.17|2753.17|2753.17|2753.17|2753.17|2753.17|2753.17|2753.17|0
1642771410000|2022-01-21 13:23:30|2753.3|2753.3|2753.3|2753.3|2753.3|2753.3|2753.3|2753.3|0
1642771420000|2022-01-21 13:23:40|2753.69|2753.69|2753.81|2753.81|2753.81|2753.81|2753.69|2753.69|0
1642771440000|2022-01-21 13:24:00|2753.97|2753.97|2753.99|2753.99|2754.12|2754.12|2753.97|2753.97|0
1642771450000|2022-01-21 13:24:10|2753.93|2753.93|2754|2754|2754|2754|2753.93|2753.93|0
1642771460000|2022-01-21 13:24:20|2753.86|2753.86|2754.05|2754.05|2754.05|2754.05|2753.79|2753.79|0
1642771480000|2022-01-21 13:24:40|2754.17|2754.17|2754.24|2754.24|2754.24|2754.24|2754.17|2754.17|0
1642771490000|2022-01-21 13:24:50|2754.39|2754.39|2755.13|2755.13|2755.13|2755.13|2754.39|2754.39|0
1642771500000|2022-01-21 13:25:00|2755.2|2755.2|2755.26|2755.26|2755.26|2755.26|2755.2|2755.2|0
1642771510000|2022-01-21 13:25:10|2755.34|2755.34|2755.34|2755.34|2755.34|2755.34|2755.34|2755.34|0
1642771540000|2022-01-21 13:25:40|2755.63|2755.63|2755.63|2755.63|2755.63|2755.63|2755.63|2755.63|0
1642771550000|2022-01-21 13:25:50|2755.5|2755.5|2755.46|2755.46|2755.5|2755.5|2755.46|2755.46|0
1642771570000|2022-01-21 13:26:10|2755.57|2755.57|2755.57|2755.57|2755.57|2755.57|2755.57|2755.57|0
1642771580000|2022-01-21 13:26:20|2755.72|2755.72|2755.72|2755.72|2755.72|2755.72|2755.72|2755.72|0
1642771600000|2022-01-21 13:26:40|2755.59|2755.59|2755.46|2755.46|2755.59|2755.59|2755.46|2755.46|0
1642771610000|2022-01-21 13:26:50|2755.39|2755.39|2755.15|2755.15|2755.39|2755.39|2755.15|2755.15|0
1642771620000|2022-01-21 13:27:00|2755.22|2755.22|2755.25|2755.25|2755.25|2755.25|2755.22|2755.22|0
1642771630000|2022-01-21 13:27:10|2755.33|2755.33|2755.46|2755.46|2755.46|2755.46|2755.33|2755.33|0
1642771650000|2022-01-21 13:27:30|2755.69|2755.69|2755.69|2755.69|2755.69|2755.69|2755.69|2755.69|0
1642771680000|2022-01-21 13:28:00|2755.83|2755.83|2755.83|2755.83|2755.83|2755.83|2755.83|2755.83|0
1642771690000|2022-01-21 13:28:10|2755.67|2755.67|2755.67|2755.67|2755.67|2755.67|2755.67|2755.67|0
1642771710000|2022-01-21 13:28:30|2755.73|2755.73|2755.73|2755.73|2755.73|2755.73|2755.73|2755.73|0
1642771730000|2022-01-21 13:28:50|2755.58|2755.58|2755.35|2755.35|2755.58|2755.58|2755.35|2755.35|0
1642771740000|2022-01-21 13:29:00|2755.51|2755.51|2755.92|2755.92|2755.92|2755.92|2755.39|2755.39|0
1642771750000|2022-01-21 13:29:10|2756.05|2756.05|2756.17|2756.17|2756.17|2756.17|2756.05|2756.05|0
1642771770000|2022-01-21 13:29:30|2756.03|2756.03|2755.99|2755.99|2756.03|2756.03|2755.99|2755.99|0
1642771780000|2022-01-21 13:29:40|2755.86|2755.86|2755.86|2755.86|2755.86|2755.86|2755.86|2755.86|0
1642771790000|2022-01-21 13:29:50|2755.79|2755.79|2755.79|2755.79|2755.79|2755.79|2755.79|2755.79|0
1642771800000|2022-01-21 13:30:00|2755.84|2755.84|2755.75|2755.75|2755.84|2755.84|2755.63|2755.63|0
1642771810000|2022-01-21 13:30:10|2755.53|2755.53|2755.54|2755.54|2755.57|2755.57|2755.47|2755.47|0
1642771830000|2022-01-21 13:30:30|2755.58|2755.58|2755.58|2755.58|2755.58|2755.58|2755.58|2755.58|0
1642771840000|2022-01-21 13:30:40|2755.46|2755.46|2755.3|2755.3|2755.46|2755.46|2755.3|2755.3|0
1642771860000|2022-01-21 13:31:00|2755.22|2755.22|2755.22|2755.22|2755.22|2755.22|2755.22|2755.22|0
1642771870000|2022-01-21 13:31:10|2755.38|2755.38|2755.38|2755.38|2755.38|2755.38|2755.38|2755.38|0
1642771890000|2022-01-21 13:31:30|2755.32|2755.32|2755.05|2755.05|2755.32|2755.32|2755.05|2755.05|0
1642771920000|2022-01-21 13:32:00|2754.93|2754.93|2754.93|2754.93|2754.93|2754.93|2754.93|2754.93|0
1642771930000|2022-01-21 13:32:10|2755.01|2755.01|2754.89|2754.89|2755.01|2755.01|2754.89|2754.89|0
1642771950000|2022-01-21 13:32:30|2754.85|2754.85|2754.85|2754.85|2754.85|2754.85|2754.85|2754.85|0
1642771970000|2022-01-21 13:32:50|2754.73|2754.73|2754.73|2754.73|2754.73|2754.73|2754.73|2754.73|0
1642771980000|2022-01-21 13:33:00|2754.86|2754.86|2754.86|2754.86|2754.86|2754.86|2754.86|2754.86|0
1642771990000|2022-01-21 13:33:10|2754.94|2754.94|2755.02|2755.02|2755.02|2755.02|2754.94|2754.94|0
1642772000000|2022-01-21 13:33:20|2754.86|2754.86|2754.86|2754.86|2754.86|2754.86|2754.86|2754.86|0
1642772010000|2022-01-21 13:33:30|2754.76|2754.76|2754.82|2754.82|2754.82|2754.82|2754.76|2754.76|0
1642772030000|2022-01-21 13:33:50|2754.75|2754.75|2754.9|2754.9|2754.9|2754.9|2754.75|2754.75|0
1642772050000|2022-01-21 13:34:10|2754.83|2754.83|2754.69|2754.69|2754.83|2754.83|2754.69|2754.69|0
1642772060000|2022-01-21 13:34:20|2754.46|2754.46|2754.46|2754.46|2754.46|2754.46|2754.46|2754.46|0
1642772070000|2022-01-21 13:34:30|2754.39|2754.39|2753.55|2753.55|2754.39|2754.39|2753.55|2753.55|0
1642772080000|2022-01-21 13:34:40|2753.61|2753.61|2753.27|2753.27|2753.61|2753.61|2753.27|2753.27|0
1642772100000|2022-01-21 13:35:00|2753.2|2753.2|2753.31|2753.31|2753.31|2753.31|2753.2|2753.2|0
1642772110000|2022-01-21 13:35:10|2753.36|2753.36|2753.36|2753.36|2753.36|2753.36|2753.36|2753.36|0
1642772120000|2022-01-21 13:35:20|2753.12|2753.12|2753.12|2753.12|2753.12|2753.12|2753.12|2753.12|0
1642772130000|2022-01-21 13:35:30|2753.05|2753.05|2752.91|2752.91|2753.05|2753.05|2752.91|2752.91|0
1642772140000|2022-01-21 13:35:40|2752.78|2752.78|2752.9|2752.9|2752.9|2752.9|2752.78|2752.78|0
1642772150000|2022-01-21 13:35:50|2753.02|2753.02|2753.02|2753.02|2753.02|2753.02|2753.02|2753.02|0
1642772170000|2022-01-21 13:36:10|2753.1|2753.1|2752.97|2752.97|2753.1|2753.1|2752.97|2752.97|0
1642772180000|2022-01-21 13:36:20|2753.09|2753.09|2753.17|2753.17|2753.17|2753.17|2753.09|2753.09|0
1642772280000|2022-01-21 13:38:00|2753.01|2753.01|2753.01|2753.01|2753.01|2753.01|2753.01|2753.01|0
1642772290000|2022-01-21 13:38:10|2753.25|2753.25|2753.15|2753.15|2753.25|2753.25|2753.15|2753.15|0
1642772340000|2022-01-21 13:39:00|2752.69|2752.69|2752.69|2752.69|2752.69|2752.69|2752.69|2752.69|0
1642772370000|2022-01-21 13:39:30|2752.82|2752.82|2752.82|2752.82|2752.82|2752.82|2752.82|2752.82|0
1642772390000|2022-01-21 13:39:50|2752.66|2752.66|2752.66|2752.66|2752.66|2752.66|2752.66|2752.66|0
1642772400000|2022-01-21 13:40:00|2752.7|2752.7|2752.53|2752.53|2752.7|2752.7|2752.53|2752.53|0
1642772410000|2022-01-21 13:40:10|2752.46|2752.46|2752.46|2752.46|2752.46|2752.46|2752.46|2752.46|0
1642772420000|2022-01-21 13:40:20|2752|2752|2751.93|2751.93|2752|2752|2751.93|2751.93|0
1642772430000|2022-01-21 13:40:30|2751.79|2751.79|2751.83|2751.83|2751.83|2751.83|2751.79|2751.79|0
1642772460000|2022-01-21 13:41:00|2751.87|2751.87|2751.79|2751.79|2751.87|2751.87|2751.79|2751.79|0
1642772470000|2022-01-21 13:41:10|2751.84|2751.84|2751.84|2751.84|2751.84|2751.84|2751.84|2751.84|0
1642772490000|2022-01-21 13:41:30|2751.77|2751.77|2751.7|2751.7|2751.77|2751.77|2751.7|2751.7|0
1642772520000|2022-01-21 13:42:00|2751.41|2751.41|2751.41|2751.41|2751.41|2751.41|2751.41|2751.41|0
1642772530000|2022-01-21 13:42:10|2751.35|2751.35|2751.35|2751.35|2751.35|2751.35|2751.35|2751.35|0
1642772560000|2022-01-21 13:42:40|2751.19|2751.19|2751.19|2751.19|2751.19|2751.19|2751.19|2751.19|0
1642772570000|2022-01-21 13:42:50|2751.06|2751.06|2750.08|2750.08|2751.06|2751.06|2750.08|2750.08|0
1642772580000|2022-01-21 13:43:00|2750.21|2750.21|2750.21|2750.21|2750.3|2750.3|2750.21|2750.21|0
1642772590000|2022-01-21 13:43:10|2750.34|2750.34|2750.34|2750.34|2750.34|2750.34|2750.34|2750.34|0
1642772600000|2022-01-21 13:43:20|2750.19|2750.19|2750.26|2750.26|2750.26|2750.26|2750.19|2750.19|0
1642772610000|2022-01-21 13:43:30|2750.35|2750.35|2750.53|2750.53|2750.6|2750.6|2750.35|2750.35|0
1642772630000|2022-01-21 13:43:50|2750.69|2750.69|2750.84|2750.84|2750.84|2750.84|2750.69|2750.69|0
1642772670000|2022-01-21 13:44:30|2750.71|2750.71|2750.71|2750.71|2750.71|2750.71|2750.71|2750.71|0
1642772700000|2022-01-21 13:45:00|2750.84|2750.84|2750.84|2750.84|2750.84|2750.84|2750.84|2750.84|0
1642772710000|2022-01-21 13:45:10|2750.78|2750.78|2750.5|2750.5|2750.78|2750.78|2750.5|2750.5|0
1642772720000|2022-01-21 13:45:20|2750.38|2750.38|2750.38|2750.38|2750.38|2750.38|2750.38|2750.38|0
1642772730000|2022-01-21 13:45:30|2750.26|2750.26|2750.26|2750.26|2750.26|2750.26|2750.26|2750.26|0
1642772740000|2022-01-21 13:45:40|2750.19|2750.19|2750.33|2750.33|2750.33|2750.33|2750.19|2750.19|0
1642772760000|2022-01-21 13:46:00|2750.22|2750.22|2750.22|2750.22|2750.22|2750.22|2750.22|2750.22|0
1642772780000|2022-01-21 13:46:20|2749.96|2749.96|2749.9|2749.9|2749.96|2749.96|2749.9|2749.9|0
1642772810000|2022-01-21 13:46:50|2749.68|2749.68|2749.53|2749.53|2749.68|2749.68|2749.4|2749.4|0
1642772820000|2022-01-21 13:47:00|2749.4|2749.4|2749.53|2749.53|2749.53|2749.53|2749.4|2749.4|0
1642772830000|2022-01-21 13:47:10|2748.73|2748.73|2748.45|2748.45|2748.73|2748.73|2748.22|2748.22|0
1642772860000|2022-01-21 13:47:40|2748.39|2748.39|2748.39|2748.39|2748.39|2748.39|2748.39|2748.39|0
1642772870000|2022-01-21 13:47:50|2748.46|2748.46|2748.4|2748.4|2748.49|2748.49|2748.4|2748.4|0
1642772900000|2022-01-21 13:48:20|2748.33|2748.33|2748.2|2748.2|2748.52|2748.52|2748.2|2748.2|0
1642772910000|2022-01-21 13:48:30|2748.52|2748.52|2748.52|2748.52|2748.52|2748.52|2748.52|2748.52|0
1642772920000|2022-01-21 13:48:40|2748.4|2748.4|2748.54|2748.54|2748.54|2748.54|2748.4|2748.4|0
1642772940000|2022-01-21 13:49:00|2748.51|2748.51|2748.51|2748.51|2748.51|2748.51|2748.51|2748.51|0
1642772950000|2022-01-21 13:49:10|2748.62|2748.62|2748.72|2748.72|2748.73|2748.73|2748.6|2748.6|0
1642772980000|2022-01-21 13:49:40|2748.84|2748.84|2748.84|2748.84|2748.84|2748.84|2748.84|2748.84|0
1642773000000|2022-01-21 13:50:00|2748.71|2748.71|2748.5|2748.5|2748.71|2748.71|2748.5|2748.5|0
1642773020000|2022-01-21 13:50:20|2748.39|2748.39|2748.25|2748.25|2748.39|2748.39|2748.25|2748.25|0
1642773050000|2022-01-21 13:50:50|2748.39|2748.39|2748.57|2748.57|2748.57|2748.57|2748.39|2748.39|0
1642773060000|2022-01-21 13:51:00|2748.64|2748.64|2748.64|2748.64|2748.64|2748.64|2748.64|2748.64|0
1642773080000|2022-01-21 13:51:20|2748.52|2748.52|2747.86|2747.86|2748.52|2748.52|2747.86|2747.86|0
1642773090000|2022-01-21 13:51:30|2748.01|2748.01|2748.01|2748.01|2748.01|2748.01|2748.01|2748.01|0
1642773110000|2022-01-21 13:51:50|2747.9|2747.9|2747.79|2747.79|2747.9|2747.9|2747.79|2747.79|0
1642773150000|2022-01-21 13:52:30|2747.47|2747.47|2747.47|2747.47|2747.47|2747.47|2747.47|2747.47|0
1642773190000|2022-01-21 13:53:10|2747.34|2747.34|2747.34|2747.34|2747.34|2747.34|2747.34|2747.34|0
1642773200000|2022-01-21 13:53:20|2747.21|2747.21|2747.08|2747.08|2747.21|2747.21|2747.08|2747.08|0
1642773210000|2022-01-21 13:53:30|2746.95|2746.95|2746.95|2746.95|2747.03|2747.03|2746.95|2746.95|0
1642773230000|2022-01-21 13:53:50|2746.82|2746.82|2746.82|2746.82|2746.82|2746.82|2746.82|2746.82|0
1642773250000|2022-01-21 13:54:10|2746.75|2746.75|2746.86|2746.86|2746.86|2746.86|2746.75|2746.75|0
1642773260000|2022-01-21 13:54:20|2746.79|2746.79|2746.75|2746.75|2746.79|2746.79|2746.64|2746.64|0
1642773270000|2022-01-21 13:54:30|2746.6|2746.6|2746.6|2746.6|2746.6|2746.6|2746.6|2746.6|0
1642773280000|2022-01-21 13:54:40|2746.71|2746.71|2746.55|2746.55|2746.71|2746.71|2746.55|2746.55|0
1642773300000|2022-01-21 13:55:00|2746.77|2746.77|2746.77|2746.77|2746.77|2746.77|2746.77|2746.77|0
1642773310000|2022-01-21 13:55:10|2746.66|2746.66|2746.81|2746.81|2746.89|2746.89|2746.66|2746.66|0
1642773320000|2022-01-21 13:55:20|2747.03|2747.03|2747.03|2747.03|2747.03|2747.03|2747.03|2747.03|0
1642773330000|2022-01-21 13:55:30|2746.92|2746.92|2746.92|2746.92|2746.92|2746.92|2746.92|2746.92|0
1642773340000|2022-01-21 13:55:40|2747.03|2747.03|2747.03|2747.03|2747.03|2747.03|2747.03|2747.03|0
1642773350000|2022-01-21 13:55:50|2747.14|2747.14|2747.41|2747.41|2747.41|2747.41|2747.14|2747.14|0
1642773380000|2022-01-21 13:56:20|2747.27|2747.27|2747.27|2747.27|2747.27|2747.27|2747.27|2747.27|0
1642773390000|2022-01-21 13:56:30|2747.6|2747.6|2747.52|2747.52|2747.6|2747.6|2747.44|2747.44|0
1642773410000|2022-01-21 13:56:50|2748|2748|2748.04|2748.04|2748.04|2748.04|2748|2748|0
1642773420000|2022-01-21 13:57:00|2748.18|2748.18|2748.13|2748.13|2748.29|2748.29|2748.13|2748.13|0
1642773450000|2022-01-21 13:57:30|2748.21|2748.21|2748.21|2748.21|2748.21|2748.21|2748.21|2748.21|0
1642773470000|2022-01-21 13:57:50|2748.36|2748.36|2748.2|2748.2|2748.42|2748.42|2748.2|2748.2|0
1642773480000|2022-01-21 13:58:00|2748.17|2748.17|2748.17|2748.17|2748.17|2748.17|2748.17|2748.17|0
1642773490000|2022-01-21 13:58:10|2747.83|2747.83|2747.83|2747.83|2747.83|2747.83|2747.83|2747.83|0
1642773500000|2022-01-21 13:58:20|2747.94|2747.94|2747.81|2747.81|2747.94|2747.94|2747.81|2747.81|0
1642773510000|2022-01-21 13:58:30|2747.74|2747.74|2747.97|2747.97|2747.97|2747.97|2747.74|2747.74|0
1642773520000|2022-01-21 13:58:40|2748.08|2748.08|2747.85|2747.85|2748.19|2748.19|2747.85|2747.85|0
1642773530000|2022-01-21 13:58:50|2747.96|2747.96|2747.96|2747.96|2747.96|2747.96|2747.96|2747.96|0
1642773540000|2022-01-21 13:59:00|2747.85|2747.85|2747.85|2747.85|2747.85|2747.85|2747.74|2747.74|0
1642773550000|2022-01-21 13:59:10|2747.98|2747.98|2747.98|2747.98|2748.09|2748.09|2747.98|2747.98|0
1642773570000|2022-01-21 13:59:30|2748.2|2748.2|2748.6|2748.6|2748.6|2748.6|2748.2|2748.2|0
1642773580000|2022-01-21 13:59:40|2748.71|2748.71|2748.71|2748.71|2748.71|2748.71|2748.71|2748.71|0
1642773590000|2022-01-21 13:59:50|2748.62|2748.62|2748.71|2748.71|2748.71|2748.71|2748.62|2748.62|0
1642773600000|2022-01-21 14:00:00|2748.38|2748.38|2748.79|2748.79|2748.79|2748.79|2748.38|2748.38|0
1642773610000|2022-01-21 14:00:10|2748.57|2748.57|2748.86|2748.86|2748.86|2748.86|2748.57|2748.57|0
1642773620000|2022-01-21 14:00:20|2748.92|2748.92|2748.99|2748.99|2748.99|2748.99|2748.92|2748.92|0
1642773630000|2022-01-21 14:00:30|2748.66|2748.66|2748.5|2748.5|2748.72|2748.72|2748.5|2748.5|0
1642773650000|2022-01-21 14:00:50|2748.39|2748.39|2748.39|2748.39|2748.39|2748.39|2748.39|2748.39|0
1642773670000|2022-01-21 14:01:10|2748.43|2748.43|2748.54|2748.54|2748.54|2748.54|2748.43|2748.43|0
1642773680000|2022-01-21 14:01:20|2748.61|2748.61|2748.78|2748.78|2748.78|2748.78|2748.47|2748.47|0
1642773690000|2022-01-21 14:01:30|2748.62|2748.62|2748.62|2748.62|2748.62|2748.62|2748.62|2748.62|0
1642773700000|2022-01-21 14:01:40|2748.78|2748.78|2748.31|2748.31|2748.78|2748.78|2748.31|2748.31|0
1642773740000|2022-01-21 14:02:20|2748.23|2748.23|2748.15|2748.15|2748.23|2748.23|2748.15|2748.15|0
1642773760000|2022-01-21 14:02:40|2748.09|2748.09|2748.03|2748.03|2748.09|2748.09|2748.03|2748.03|0
1642773780000|2022-01-21 14:03:00|2747.99|2747.99|2748.4|2748.4|2748.44|2748.44|2747.99|2747.99|0
1642773790000|2022-01-21 14:03:10|2748.8|2748.8|2748.92|2748.92|2748.92|2748.92|2748.8|2748.8|0
1642773800000|2022-01-21 14:03:20|2749.04|2749.04|2749.04|2749.04|2749.04|2749.04|2749.04|2749.04|0
1642773810000|2022-01-21 14:03:30|2749.12|2749.12|2749.04|2749.04|2749.12|2749.12|2749.04|2749.04|0
1642773820000|2022-01-21 14:03:40|2748.96|2748.96|2748.96|2748.96|2748.96|2748.96|2748.96|2748.96|0
1642773840000|2022-01-21 14:04:00|2749.03|2749.03|2748.92|2748.92|2749.52|2749.52|2748.92|2748.92|0
1642773850000|2022-01-21 14:04:10|2748.85|2748.85|2748.85|2748.85|2748.85|2748.85|2748.85|2748.85|0
1642773860000|2022-01-21 14:04:20|2748.72|2748.72|2748.5|2748.5|2748.72|2748.72|2748.5|2748.5|0
1642773870000|2022-01-21 14:04:30|2748.62|2748.62|2748.56|2748.56|2748.62|2748.62|2748.56|2748.56|0
1642773880000|2022-01-21 14:04:40|2748.44|2748.44|2748.44|2748.44|2748.44|2748.44|2748.44|2748.44|0
1642773890000|2022-01-21 14:04:50|2748.5|2748.5|2748.55|2748.55|2748.55|2748.55|2748.5|2748.5|0
1642773910000|2022-01-21 14:05:10|2748.41|2748.41|2748.54|2748.54|2748.54|2748.54|2748.41|2748.41|0
1642773920000|2022-01-21 14:05:20|2748.39|2748.39|2748.11|2748.11|2748.39|2748.39|2748.11|2748.11|0
1642773940000|2022-01-21 14:05:40|2748.04|2748.04|2748.04|2748.04|2748.04|2748.04|2748.04|2748.04|0
1642773960000|2022-01-21 14:06:00|2747.91|2747.91|2747.78|2747.78|2747.91|2747.91|2747.78|2747.78|0
1642773970000|2022-01-21 14:06:10|2747.62|2747.62|2747.37|2747.37|2747.62|2747.62|2747.37|2747.37|0
1642773980000|2022-01-21 14:06:20|2747.33|2747.33|2747.31|2747.31|2747.39|2747.39|2747.31|2747.31|0
1642773990000|2022-01-21 14:06:30|2747.2|2747.2|2747.2|2747.2|2747.2|2747.2|2747.2|2747.2|0
1642774030000|2022-01-21 14:07:10|2747.07|2747.07|2747.07|2747.07|2747.07|2747.07|2747.07|2747.07|0
1642774040000|2022-01-21 14:07:20|2746.93|2746.93|2747.06|2747.06|2747.09|2747.09|2746.93|2746.93|0
1642774060000|2022-01-21 14:07:40|2746.9|2746.9|2747.17|2747.17|2747.17|2747.17|2746.9|2746.9|0
1642774070000|2022-01-21 14:07:50|2747.11|2747.11|2747.09|2747.09|2747.17|2747.17|2747.09|2747.09|0
1642774090000|2022-01-21 14:08:10|2746.93|2746.93|2746.8|2746.8|2746.93|2746.93|2746.67|2746.67|0
1642774120000|2022-01-21 14:08:40|2746.73|2746.73|2746.73|2746.73|2746.73|2746.73|2746.73|2746.73|0
1642774130000|2022-01-21 14:08:50|2746.57|2746.57|2746.57|2746.57|2746.57|2746.57|2746.57|2746.57|0
1642774180000|2022-01-21 14:09:40|2746.7|2746.7|2746.59|2746.59|2746.7|2746.7|2746.59|2746.59|0
1642774190000|2022-01-21 14:09:50|2746.46|2746.46|2746.46|2746.46|2746.46|2746.46|2746.46|2746.46|0
1642774200000|2022-01-21 14:10:00|2746.42|2746.42|2746.29|2746.29|2746.56|2746.56|2746.29|2746.29|0
1642774210000|2022-01-21 14:10:10|2746.21|2746.21|2746.21|2746.21|2746.21|2746.21|2746.21|2746.21|0
1642774230000|2022-01-21 14:10:30|2746.32|2746.32|2746.32|2746.32|2746.32|2746.32|2746.32|2746.32|0
1642774250000|2022-01-21 14:10:50|2746.25|2746.25|2746.25|2746.25|2746.25|2746.25|2746.25|2746.25|0
1642774260000|2022-01-21 14:11:00|2746.13|2746.13|2745.9|2745.9|2746.13|2746.13|2745.9|2745.9|0
1642774270000|2022-01-21 14:11:10|2746.04|2746.04|2746.3|2746.3|2746.3|2746.3|2746.04|2746.04|0
1642774290000|2022-01-21 14:11:30|2746.19|2746.19|2746.19|2746.19|2746.19|2746.19|2746.19|2746.19|0
1642774310000|2022-01-21 14:11:50|2746.5|2746.5|2746.5|2746.5|2746.5|2746.5|2746.5|2746.5|0
1642774320000|2022-01-21 14:12:00|2746.36|2746.36|2746.37|2746.37|2746.5|2746.5|2746.36|2746.36|0
1642774330000|2022-01-21 14:12:10|2746.23|2746.23|2746.23|2746.23|2746.23|2746.23|2746.23|2746.23|0
1642774350000|2022-01-21 14:12:30|2746.18|2746.18|2746.46|2746.46|2746.46|2746.46|2746.18|2746.18|0
1642774360000|2022-01-21 14:12:40|2746.14|2746.14|2746.14|2746.14|2746.14|2746.14|2746.14|2746.14|0
1642774370000|2022-01-21 14:12:50|2746.18|2746.18|2745.89|2745.89|2746.18|2746.18|2745.89|2745.89|0
1642774380000|2022-01-21 14:13:00|2746.02|2746.02|2745.93|2745.93|2746.02|2746.02|2745.93|2745.93|0
1642774390000|2022-01-21 14:13:10|2745.81|2745.81|2745.81|2745.81|2745.81|2745.81|2745.81|2745.81|0
1642774400000|2022-01-21 14:13:20|2745.75|2745.75|2745.81|2745.81|2745.81|2745.81|2745.75|2745.75|0
1642774410000|2022-01-21 14:13:30|2745.89|2745.89|2745.89|2745.89|2745.89|2745.89|2745.89|2745.89|0
1642774430000|2022-01-21 14:13:50|2746.01|2746.01|2745.94|2745.94|2746.01|2746.01|2745.94|2745.94|0
1642774440000|2022-01-21 14:14:00|2745.86|2745.86|2745.86|2745.86|2745.86|2745.86|2745.86|2745.86|0
1642774450000|2022-01-21 14:14:10|2745.69|2745.69|2745.74|2745.74|2745.74|2745.74|2745.69|2745.69|0
1642774460000|2022-01-21 14:14:20|2745.88|2745.88|2745.88|2745.88|2745.88|2745.88|2745.88|2745.88|0
1642774500000|2022-01-21 14:15:00|2745.94|2745.94|2745.94|2745.94|2745.94|2745.94|2745.94|2745.94|0
1642774510000|2022-01-21 14:15:10|2746.01|2746.01|2746.01|2746.01|2746.01|2746.01|2746.01|2746.01|0
1642774520000|2022-01-21 14:15:20|2746.08|2746.08|2746.36|2746.36|2746.36|2746.36|2746.08|2746.08|0
1642774530000|2022-01-21 14:15:30|2746.52|2746.52|2746.52|2746.52|2746.52|2746.52|2746.52|2746.52|0
1642774540000|2022-01-21 14:15:40|2746.65|2746.65|2746.27|2746.27|2746.65|2746.65|2746.27|2746.27|0
1642774550000|2022-01-21 14:15:50|2746.2|2746.2|2746.2|2746.2|2746.2|2746.2|2746.2|2746.2|0
1642774570000|2022-01-21 14:16:10|2746.07|2746.07|2746.07|2746.07|2746.07|2746.07|2746.07|2746.07|0
1642774580000|2022-01-21 14:16:20|2745.94|2745.94|2745.94|2745.94|2745.98|2745.98|2745.94|2745.94|0
1642774600000|2022-01-21 14:16:40|2745.81|2745.81|2745.78|2745.78|2745.81|2745.81|2745.78|2745.78|0
1642774610000|2022-01-21 14:16:50|2745.62|2745.62|2745.62|2745.62|2745.62|2745.62|2745.62|2745.62|0
1642774620000|2022-01-21 14:17:00|2745.55|2745.55|2745.72|2745.72|2745.72|2745.72|2745.55|2745.55|0
1642774640000|2022-01-21 14:17:20|2745.6|2745.6|2745.35|2745.35|2745.6|2745.6|2745.35|2745.35|0
1642774650000|2022-01-21 14:17:30|2745.2|2745.2|2745.2|2745.2|2745.2|2745.2|2745.2|2745.2|0
1642774660000|2022-01-21 14:17:40|2744.98|2744.98|2744.74|2744.74|2744.98|2744.98|2744.74|2744.74|0
1642774670000|2022-01-21 14:17:50|2744.66|2744.66|2744.61|2744.61|2744.66|2744.66|2744.61|2744.61|0
1642774680000|2022-01-21 14:18:00|2744.55|2744.55|2744.96|2744.96|2744.96|2744.96|2744.55|2744.55|0
1642774690000|2022-01-21 14:18:10|2744.89|2744.89|2744.8|2744.8|2744.89|2744.89|2744.74|2744.74|0
1642774700000|2022-01-21 14:18:20|2744.88|2744.88|2744.81|2744.81|2744.88|2744.88|2744.81|2744.81|0
1642774710000|2022-01-21 14:18:30|2744.88|2744.88|2744.37|2744.37|2744.88|2744.88|2744.24|2744.24|0
1642774720000|2022-01-21 14:18:40|2744.24|2744.24|2744.24|2744.24|2744.24|2744.24|2744.24|2744.24|0
1642774730000|2022-01-21 14:18:50|2744.02|2744.02|2743.78|2743.78|2744.02|2744.02|2743.78|2743.78|0
1642774740000|2022-01-21 14:19:00|2743.64|2743.64|2743.64|2743.64|2743.64|2743.64|2743.64|2743.64|0
1642774750000|2022-01-21 14:19:10|2743.58|2743.58|2743.39|2743.39|2743.58|2743.58|2743.39|2743.39|0
1642774760000|2022-01-21 14:19:20|2743.14|2743.14|2742.74|2742.74|2743.14|2743.14|2742.74|2742.74|0
1642774770000|2022-01-21 14:19:30|2742.86|2742.86|2742.9|2742.9|2742.96|2742.96|2742.86|2742.86|0
1642774810000|2022-01-21 14:20:10|2743.22|2743.22|2743.22|2743.22|2743.22|2743.22|2743.22|2743.22|0
1642774820000|2022-01-21 14:20:20|2743.18|2743.18|2743.18|2743.18|2743.3|2743.3|2743.18|2743.18|0
1642774830000|2022-01-21 14:20:30|2743.06|2743.06|2743.06|2743.06|2743.06|2743.06|2743.06|2743.06|0
1642774850000|2022-01-21 14:20:50|2743.14|2743.14|2743.14|2743.14|2743.14|2743.14|2743.14|2743.14|0
1642774870000|2022-01-21 14:21:10|2742.91|2742.91|2742.98|2742.98|2742.98|2742.98|2742.91|2742.91|0
1642774880000|2022-01-21 14:21:20|2743.05|2743.05|2743.05|2743.05|2743.05|2743.05|2743.05|2743.05|0
1642774920000|2022-01-21 14:22:00|2742.92|2742.92|2742.33|2742.33|2742.92|2742.92|2742.33|2742.33|0
1642774930000|2022-01-21 14:22:10|2742.46|2742.46|2742.22|2742.22|2742.46|2742.46|2742.22|2742.22|0
1642774940000|2022-01-21 14:22:20|2742.29|2742.29|2742.36|2742.36|2742.36|2742.36|2742.29|2742.29|0
1642774950000|2022-01-21 14:22:30|2742.4|2742.4|2742.28|2742.28|2742.4|2742.4|2742.28|2742.28|0
1642774960000|2022-01-21 14:22:40|2742.4|2742.4|2742.56|2742.56|2742.56|2742.56|2742.4|2742.4|0
1642774970000|2022-01-21 14:22:50|2742.44|2742.44|2742.51|2742.51|2742.55|2742.55|2742.44|2742.44|0
1642775000000|2022-01-21 14:23:20|2742.59|2742.59|2742.81|2742.81|2742.81|2742.81|2742.55|2742.55|0
1642775010000|2022-01-21 14:23:30|2742.97|2742.97|2742.94|2742.94|2742.97|2742.97|2742.94|2742.94|0
1642775020000|2022-01-21 14:23:40|2743.06|2743.06|2742.69|2742.69|2743.06|2743.06|2742.69|2742.69|0
1642775030000|2022-01-21 14:23:50|2742.55|2742.55|2742.51|2742.51|2742.55|2742.55|2742.51|2742.51|0
1642775040000|2022-01-21 14:24:00|2742.76|2742.76|2742.76|2742.76|2742.76|2742.76|2742.76|2742.76|0
1642775050000|2022-01-21 14:24:10|2742.87|2742.87|2743.24|2743.24|2743.24|2743.24|2742.87|2742.87|0
1642775060000|2022-01-21 14:24:20|2743.35|2743.35|2743.66|2743.66|2743.9|2743.9|2743.35|2743.35|0
1642775070000|2022-01-21 14:24:30|2743.73|2743.73|2744.09|2744.09|2744.09|2744.09|2743.73|2743.73|0
1642775080000|2022-01-21 14:24:40|2744.34|2744.34|2744.46|2744.46|2744.46|2744.46|2744.34|2744.34|0
1642775090000|2022-01-21 14:24:50|2744.34|2744.34|2744.58|2744.58|2744.58|2744.58|2744.27|2744.27|0
1642775100000|2022-01-21 14:25:00|2744.84|2744.84|2745.14|2745.14|2745.14|2745.14|2744.84|2744.84|0
1642775110000|2022-01-21 14:25:10|2745.21|2745.21|2745.21|2745.21|2745.21|2745.21|2745.21|2745.21|0
1642775150000|2022-01-21 14:25:50|2745.29|2745.29|2745.36|2745.36|2745.36|2745.36|2745.29|2745.29|0
1642775160000|2022-01-21 14:26:00|2745.43|2745.43|2745.43|2745.43|2745.43|2745.43|2745.43|2745.43|0
1642775190000|2022-01-21 14:26:30|2745.06|2745.06|2744.94|2744.94|2745.06|2745.06|2744.94|2744.94|0
1642775200000|2022-01-21 14:26:40|2745.08|2745.08|2745.1|2745.1|2745.1|2745.1|2745.02|2745.02|0
1642775220000|2022-01-21 14:27:00|2745.35|2745.35|2745.72|2745.72|2745.72|2745.72|2745.22|2745.22|0
1642775230000|2022-01-21 14:27:10|2745.85|2745.85|2745.85|2745.85|2745.85|2745.85|2745.85|2745.85|0
1642775240000|2022-01-21 14:27:20|2745.48|2745.48|2745.53|2745.53|2745.53|2745.53|2745.41|2745.41|0
1642775250000|2022-01-21 14:27:30|2745.4|2745.4|2745.36|2745.36|2745.4|2745.4|2745.36|2745.36|0
1642775270000|2022-01-21 14:27:50|2745.44|2745.44|2745.47|2745.47|2745.47|2745.47|2745.44|2745.44|0
1642775280000|2022-01-21 14:28:00|2745.53|2745.53|2745.36|2745.36|2745.59|2745.59|2745.36|2745.36|0
1642775300000|2022-01-21 14:28:20|2745.42|2745.42|2745.42|2745.42|2745.42|2745.42|2745.42|2745.42|0
1642775310000|2022-01-21 14:28:30|2745.38|2745.38|2745.38|2745.38|2745.38|2745.38|2745.38|2745.38|0
1642775330000|2022-01-21 14:28:50|2745.33|2745.33|2745.33|2745.33|2745.33|2745.33|2745.33|2745.33|0
1642775340000|2022-01-21 14:29:00|2745.37|2745.37|2745.43|2745.43|2745.43|2745.43|2745.37|2745.37|0
1642775350000|2022-01-21 14:29:10|2745.31|2745.31|2745.31|2745.31|2745.31|2745.31|2745.31|2745.31|0
1642775360000|2022-01-21 14:29:20|2745.27|2745.27|2745.31|2745.31|2745.31|2745.31|2745.27|2745.27|0
1642775390000|2022-01-21 14:29:50|2745.43|2745.43|2745.35|2745.35|2745.43|2745.43|2745.35|2745.35|0
1642775400000|2022-01-21 14:30:00|2745.48|2745.48|2745.74|2745.74|2745.74|2745.74|2745.48|2745.48|0
1642775410000|2022-01-21 14:30:10|2745.82|2745.82|2745.74|2745.74|2745.82|2745.82|2745.74|2745.74|0
1642775420000|2022-01-21 14:30:20|2745.67|2745.67|2745.8|2745.8|2745.8|2745.8|2745.67|2745.67|0
1642775430000|2022-01-21 14:30:30|2746.02|2746.02|2746.24|2746.24|2746.24|2746.24|2746.02|2746.02|0
1642775440000|2022-01-21 14:30:40|2746.09|2746.09|2746.13|2746.13|2746.13|2746.13|2746.09|2746.09|0
1642775450000|2022-01-21 14:30:50|2746.2|2746.2|2746|2746|2746.42|2746.42|2746|2746|0
1642775460000|2022-01-21 14:31:00|2745.93|2745.93|2745.65|2745.65|2745.93|2745.93|2745.49|2745.49|0
1642775470000|2022-01-21 14:31:10|2745.58|2745.58|2745.17|2745.17|2745.58|2745.58|2745.17|2745.17|0
1642775480000|2022-01-21 14:31:20|2745.11|2745.11|2745.82|2745.82|2745.82|2745.82|2745.11|2745.11|0
1642775490000|2022-01-21 14:31:30|2745.76|2745.76|2746.02|2746.02|2746.09|2746.09|2745.76|2745.76|0
1642775500000|2022-01-21 14:31:40|2745.25|2745.25|2745.38|2745.38|2745.38|2745.38|2745.25|2745.25|0
1642775510000|2022-01-21 14:31:50|2745.51|2745.51|2745.63|2745.63|2745.63|2745.63|2745.51|2745.51|0
1642775520000|2022-01-21 14:32:00|2745.67|2745.67|2745.67|2745.67|2745.67|2745.67|2745.67|2745.67|0
1642775530000|2022-01-21 14:32:10|2745.74|2745.74|2744.84|2744.84|2745.74|2745.74|2744.77|2744.77|0
1642775540000|2022-01-21 14:32:20|2744.97|2744.97|2744.77|2744.77|2744.97|2744.97|2744.77|2744.77|0
1642775560000|2022-01-21 14:32:40|2744.66|2744.66|2745.21|2745.21|2745.21|2745.21|2744.66|2744.66|0
1642775570000|2022-01-21 14:32:50|2745.25|2745.25|2745.51|2745.51|2745.51|2745.51|2745.25|2745.25|0
1642775580000|2022-01-21 14:33:00|2745.38|2745.38|2745.38|2745.38|2745.38|2745.38|2745.38|2745.38|0
1642775590000|2022-01-21 14:33:10|2745.69|2745.69|2745.69|2745.69|2745.69|2745.69|2745.69|2745.69|0
1642775600000|2022-01-21 14:33:20|2745.59|2745.59|2745.51|2745.51|2745.91|2745.91|2745.51|2745.51|0
1642775610000|2022-01-21 14:33:30|2745.63|2745.63|2745.79|2745.79|2745.79|2745.79|2745.63|2745.63|0
1642775620000|2022-01-21 14:33:40|2745.87|2745.87|2746.21|2746.21|2746.21|2746.21|2745.87|2745.87|0
1642775630000|2022-01-21 14:33:50|2746.28|2746.28|2746.41|2746.41|2746.41|2746.41|2746.28|2746.28|0
1642775640000|2022-01-21 14:34:00|2746.56|2746.56|2747.19|2747.19|2747.19|2747.19|2746.56|2746.56|0
1642775650000|2022-01-21 14:34:10|2747.31|2747.31|2747.19|2747.19|2747.31|2747.31|2747.19|2747.19|0
1642775660000|2022-01-21 14:34:20|2747.26|2747.26|2748.06|2748.06|2748.06|2748.06|2747.26|2747.26|0
1642775680000|2022-01-21 14:34:40|2748.14|2748.14|2748.2|2748.2|2748.2|2748.2|2748.14|2748.14|0
1642775690000|2022-01-21 14:34:50|2748.25|2748.25|2748.58|2748.58|2748.58|2748.58|2748.25|2748.25|0
1642775700000|2022-01-21 14:35:00|2748.51|2748.51|2748.51|2748.51|2748.51|2748.51|2748.51|2748.51|0
1642775710000|2022-01-21 14:35:10|2748.63|2748.63|2749.38|2749.38|2749.55|2749.55|2748.63|2748.63|0
1642775720000|2022-01-21 14:35:20|2749.25|2749.25|2749.35|2749.35|2749.48|2749.48|2749.25|2749.25|0
1642775760000|2022-01-21 14:36:00|2749.22|2749.22|2749.22|2749.22|2749.22|2749.22|2749.22|2749.22|0
1642775770000|2022-01-21 14:36:10|2749.35|2749.35|2749.35|2749.35|2749.35|2749.35|2749.35|2749.35|0
1642775780000|2022-01-21 14:36:20|2749.4|2749.4|2749.47|2749.47|2749.47|2749.47|2749.4|2749.4|0
1642775790000|2022-01-21 14:36:30|2749.6|2749.6|2751.28|2751.28|2751.28|2751.28|2749.6|2749.6|0
1642775800000|2022-01-21 14:36:40|2751.59|2751.59|2751.58|2751.58|2751.59|2751.59|2751.44|2751.44|0
1642775810000|2022-01-21 14:36:50|2752.06|2752.06|2752.26|2752.26|2752.37|2752.37|2751.9|2751.9|0
1642775820000|2022-01-21 14:37:00|2752.19|2752.19|2752.19|2752.19|2752.19|2752.19|2752.19|2752.19|0
1642775840000|2022-01-21 14:37:20|2752.15|2752.15|2752.34|2752.34|2752.34|2752.34|2752.15|2752.15|0
1642775850000|2022-01-21 14:37:30|2752.57|2752.57|2753.25|2753.25|2753.25|2753.25|2752.57|2752.57|0
1642775860000|2022-01-21 14:37:40|2753.33|2753.33|2753.03|2753.03|2753.33|2753.33|2753.03|2753.03|0
1642775870000|2022-01-21 14:37:50|2753.4|2753.4|2753.25|2753.25|2753.4|2753.4|2753.25|2753.25|0
1642775880000|2022-01-21 14:38:00|2753.21|2753.21|2752.9|2752.9|2753.21|2753.21|2752.9|2752.9|0
1642775890000|2022-01-21 14:38:10|2752.74|2752.74|2752.97|2752.97|2752.97|2752.97|2752.74|2752.74|0
1642775900000|2022-01-21 14:38:20|2753.03|2753.03|2753.03|2753.03|2753.03|2753.03|2753.03|2753.03|0
1642775910000|2022-01-21 14:38:30|2752.96|2752.96|2752.82|2752.82|2752.96|2752.96|2752.82|2752.82|0
1642775920000|2022-01-21 14:38:40|2752.61|2752.61|2752.61|2752.61|2752.61|2752.61|2752.61|2752.61|0
1642775940000|2022-01-21 14:39:00|2752.54|2752.54|2752.54|2752.54|2752.54|2752.54|2752.54|2752.54|0
1642775960000|2022-01-21 14:39:20|2752.62|2752.62|2752.62|2752.62|2752.62|2752.62|2752.62|2752.62|0
1642775970000|2022-01-21 14:39:30|2752.74|2752.74|2752.74|2752.74|2752.74|2752.74|2752.74|2752.74|0
1642775980000|2022-01-21 14:39:40|2752.79|2752.79|2752.79|2752.79|2752.79|2752.79|2752.79|2752.79|0
1642775990000|2022-01-21 14:39:50|2752.85|2752.85|2752.85|2752.85|2752.85|2752.85|2752.85|2752.85|0
1642776000000|2022-01-21 14:40:00|2752.82|2752.82|2752.82|2752.82|2752.82|2752.82|2752.82|2752.82|0
1642776010000|2022-01-21 14:40:10|2752.67|2752.67|2752.6|2752.6|2752.67|2752.67|2752.6|2752.6|0
1642776020000|2022-01-21 14:40:20|2752.45|2752.45|2752.58|2752.58|2752.58|2752.58|2752.45|2752.45|0
1642776030000|2022-01-21 14:40:30|2752.34|2752.34|2751.27|2751.27|2752.34|2752.34|2751.27|2751.27|0
1642776040000|2022-01-21 14:40:40|2751.16|2751.16|2750.83|2750.83|2751.16|2751.16|2750.83|2750.83|0
1642776050000|2022-01-21 14:40:50|2750.73|2750.73|2750.73|2750.73|2750.73|2750.73|2750.73|2750.73|0
1642776060000|2022-01-21 14:41:00|2750.79|2750.79|2750.32|2750.32|2750.79|2750.79|2750.32|2750.32|0
1642776070000|2022-01-21 14:41:10|2750.01|2750.01|2749.97|2749.97|2750.01|2750.01|2749.97|2749.97|0
1642776090000|2022-01-21 14:41:30|2749.86|2749.86|2749.86|2749.86|2749.86|2749.86|2749.86|2749.86|0
1642776100000|2022-01-21 14:41:40|2750|2750|2750|2750|2750|2750|2750|2750|0
1642776130000|2022-01-21 14:42:10|2749.94|2749.94|2749.7|2749.7|2749.94|2749.94|2749.7|2749.7|0
1642776150000|2022-01-21 14:42:30|2749.38|2749.38|2749.16|2749.16|2749.38|2749.38|2749.16|2749.16|0
1642776160000|2022-01-21 14:42:40|2749.03|2749.03|2748.79|2748.79|2749.03|2749.03|2748.79|2748.79|0
1642776170000|2022-01-21 14:42:50|2748.47|2748.47|2749.46|2749.46|2749.46|2749.46|2748.47|2748.47|0
1642776180000|2022-01-21 14:43:00|2749.34|2749.34|2748.49|2748.49|2749.34|2749.34|2748.49|2748.49|0
1642776190000|2022-01-21 14:43:10|2748.41|2748.41|2747.65|2747.65|2748.41|2748.41|2747.65|2747.65|0
1642776200000|2022-01-21 14:43:20|2747.62|2747.62|2747.36|2747.36|2747.62|2747.62|2747.36|2747.36|0
1642776210000|2022-01-21 14:43:30|2747.29|2747.29|2747.57|2747.57|2747.57|2747.57|2747.29|2747.29|0
1642776220000|2022-01-21 14:43:40|2747.26|2747.26|2747.26|2747.26|2747.26|2747.26|2747.26|2747.26|0
1642776230000|2022-01-21 14:43:50|2747.12|2747.12|2746.81|2746.81|2747.12|2747.12|2746.81|2746.81|0
1642776240000|2022-01-21 14:44:00|2746.48|2746.48|2746.24|2746.24|2746.48|2746.48|2746.24|2746.24|0
1642776250000|2022-01-21 14:44:10|2746.5|2746.5|2747.06|2747.06|2747.2|2747.2|2746.5|2746.5|0
1642776260000|2022-01-21 14:44:20|2747.1|2747.1|2747.1|2747.1|2747.1|2747.1|2747.1|2747.1|0
1642776270000|2022-01-21 14:44:30|2747.47|2747.47|2747.59|2747.59|2747.59|2747.59|2747.47|2747.47|0
1642776280000|2022-01-21 14:44:40|2747.63|2747.63|2747.63|2747.63|2747.63|2747.63|2747.63|2747.63|0
1642776300000|2022-01-21 14:45:00|2747.76|2747.76|2747.62|2747.62|2747.76|2747.76|2747.62|2747.62|0
1642776310000|2022-01-21 14:45:10|2747.75|2747.75|2747.75|2747.75|2747.75|2747.75|2747.75|2747.75|0
1642776320000|2022-01-21 14:45:20|2747.86|2747.86|2748.24|2748.24|2748.24|2748.24|2747.85|2747.85|0
1642776330000|2022-01-21 14:45:30|2748.37|2748.37|2749.3|2749.3|2749.3|2749.3|2748.37|2748.37|0
1642776340000|2022-01-21 14:45:40|2749.35|2749.35|2749.99|2749.99|2749.99|2749.99|2749.35|2749.35|0
1642776350000|2022-01-21 14:45:50|2750.21|2750.21|2751.11|2751.11|2751.11|2751.11|2750.21|2750.21|0
1642776360000|2022-01-21 14:46:00|2750.99|2750.99|2750.99|2750.99|2750.99|2750.99|2750.99|2750.99|0
1642776370000|2022-01-21 14:46:10|2751.65|2751.65|2751.65|2751.65|2751.65|2751.65|2751.65|2751.65|0
1642776380000|2022-01-21 14:46:20|2751.62|2751.62|2752.21|2752.21|2752.21|2752.21|2751.62|2751.62|0
1642776400000|2022-01-21 14:46:40|2752.08|2752.08|2752.24|2752.24|2752.24|2752.24|2752.08|2752.08|0
1642776410000|2022-01-21 14:46:50|2752.28|2752.28|2753.35|2753.35|2753.35|2753.35|2752.28|2752.28|0
1642776420000|2022-01-21 14:47:00|2753.51|2753.51|2753.55|2753.55|2753.55|2753.55|2753.51|2753.51|0
1642776430000|2022-01-21 14:47:10|2753.64|2753.64|2754.32|2754.32|2754.39|2754.39|2753.64|2753.64|0
1642776440000|2022-01-21 14:47:20|2754.38|2754.38|2754.48|2754.48|2754.48|2754.48|2754.38|2754.38|0
1642776450000|2022-01-21 14:47:30|2754.75|2754.75|2754.82|2754.82|2754.82|2754.82|2754.75|2754.75|0
1642776460000|2022-01-21 14:47:40|2755.08|2755.08|2755.08|2755.08|2755.08|2755.08|2755.08|2755.08|0
1642776470000|2022-01-21 14:47:50|2755.24|2755.24|2755.24|2755.24|2755.24|2755.24|2755.24|2755.24|0
1642776480000|2022-01-21 14:48:00|2755.32|2755.32|2755.09|2755.09|2755.32|2755.32|2755.09|2755.09|0
1642776490000|2022-01-21 14:48:10|2755.14|2755.14|2755.14|2755.14|2755.14|2755.14|2755.14|2755.14|0
1642776510000|2022-01-21 14:48:30|2755.51|2755.51|2755.7|2755.7|2755.7|2755.7|2755.51|2755.51|0
1642776520000|2022-01-21 14:48:40|2755.17|2755.17|2754.27|2754.27|2755.17|2755.17|2754.27|2754.27|0
1642776530000|2022-01-21 14:48:50|2754.02|2754.02|2753.8|2753.8|2754.14|2754.14|2753.8|2753.8|0
1642776540000|2022-01-21 14:49:00|2753.68|2753.68|2752.33|2752.33|2753.68|2753.68|2752.33|2752.33|0
1642776550000|2022-01-21 14:49:10|2751.77|2751.77|2751.07|2751.07|2751.77|2751.77|2751.07|2751.07|0
1642776560000|2022-01-21 14:49:20|2750.76|2750.76|2750.61|2750.61|2750.76|2750.76|2750.56|2750.56|0
1642776570000|2022-01-21 14:49:30|2750.5|2750.5|2750.37|2750.37|2750.5|2750.5|2750.37|2750.37|0
1642776580000|2022-01-21 14:49:40|2750.52|2750.52|2750.56|2750.56|2750.56|2750.56|2750.52|2750.52|0
1642776600000|2022-01-21 14:50:00|2750.79|2750.79|2750.57|2750.57|2750.92|2750.92|2750.57|2750.57|0
1642776610000|2022-01-21 14:50:10|2750.73|2750.73|2750.84|2750.84|2750.84|2750.84|2750.67|2750.67|0
1642776620000|2022-01-21 14:50:20|2750.76|2750.76|2751.05|2751.05|2751.05|2751.05|2750.76|2750.76|0
1642776630000|2022-01-21 14:50:30|2750.89|2750.89|2750.78|2750.78|2750.89|2750.89|2750.78|2750.78|0
1642776640000|2022-01-21 14:50:40|2750.81|2750.81|2750.69|2750.69|2750.81|2750.81|2750.69|2750.69|0
1642776650000|2022-01-21 14:50:50|2750.57|2750.57|2750.64|2750.64|2750.64|2750.64|2750.57|2750.57|0
1642776660000|2022-01-21 14:51:00|2750.51|2750.51|2750.08|2750.08|2750.51|2750.51|2750.08|2750.08|0
1642776670000|2022-01-21 14:51:10|2749.85|2749.85|2749.58|2749.58|2749.85|2749.85|2749.58|2749.58|0
1642776680000|2022-01-21 14:51:20|2749.46|2749.46|2749.46|2749.46|2749.46|2749.46|2749.46|2749.46|0
1642776700000|2022-01-21 14:51:40|2749.32|2749.32|2749.32|2749.32|2749.32|2749.32|2749.32|2749.32|0
1642776720000|2022-01-21 14:52:00|2749.21|2749.21|2749.14|2749.14|2749.21|2749.21|2749.14|2749.14|0
1642776730000|2022-01-21 14:52:10|2749.02|2749.02|2749.09|2749.09|2749.14|2749.14|2749.02|2749.02|0
1642776740000|2022-01-21 14:52:20|2749.14|2749.14|2749.08|2749.08|2749.28|2749.28|2749.08|2749.08|0
1642776750000|2022-01-21 14:52:30|2749.01|2749.01|2748.98|2748.98|2749.01|2749.01|2748.98|2748.98|0
1642776760000|2022-01-21 14:52:40|2748.85|2748.85|2748.89|2748.89|2749.02|2749.02|2748.85|2748.85|0
1642776770000|2022-01-21 14:52:50|2749.16|2749.16|2749.03|2749.03|2749.16|2749.16|2749.03|2749.03|0
1642776790000|2022-01-21 14:53:10|2748.96|2748.96|2747.9|2747.9|2748.96|2748.96|2747.83|2747.83|0
1642776800000|2022-01-21 14:53:20|2747.83|2747.83|2747.71|2747.71|2747.83|2747.83|2747.71|2747.71|0
1642776810000|2022-01-21 14:53:30|2747.56|2747.56|2747.56|2747.56|2747.56|2747.56|2747.56|2747.56|0
1642776820000|2022-01-21 14:53:40|2747.62|2747.62|2747.19|2747.19|2747.62|2747.62|2747.19|2747.19|0
1642776840000|2022-01-21 14:54:00|2747.23|2747.23|2747.23|2747.23|2747.23|2747.23|2747.23|2747.23|0
1642776850000|2022-01-21 14:54:10|2746.92|2746.92|2746.78|2746.78|2746.92|2746.92|2746.78|2746.78|0
1642776860000|2022-01-21 14:54:20|2746.94|2746.94|2747.32|2747.32|2747.32|2747.32|2746.94|2746.94|0
1642776880000|2022-01-21 14:54:40|2747.15|2747.15|2747.15|2747.15|2747.15|2747.15|2747.15|2747.15|0
1642776890000|2022-01-21 14:54:50|2747.04|2747.04|2747.04|2747.04|2747.04|2747.04|2747.04|2747.04|0
1642776900000|2022-01-21 14:55:00|2746.88|2746.88|2746.32|2746.32|2746.88|2746.88|2746.32|2746.32|0
1642776910000|2022-01-21 14:55:10|2746.2|2746.2|2745.71|2745.71|2746.2|2746.2|2745.66|2745.66|0
1642776920000|2022-01-21 14:55:20|2745.58|2745.58|2745.34|2745.34|2745.58|2745.58|2745.29|2745.29|0
1642776930000|2022-01-21 14:55:30|2745.48|2745.48|2745.48|2745.48|2745.48|2745.48|2745.48|2745.48|0
1642776950000|2022-01-21 14:55:50|2744.84|2744.84|2744.84|2744.84|2744.84|2744.84|2744.84|2744.84|0
1642776960000|2022-01-21 14:56:00|2744.7|2744.7|2744.99|2744.99|2744.99|2744.99|2744.7|2744.7|0
1642776970000|2022-01-21 14:56:10|2745.12|2745.12|2744.98|2744.98|2745.12|2745.12|2744.98|2744.98|0
1642776980000|2022-01-21 14:56:20|2745.02|2745.02|2745.09|2745.09|2745.09|2745.09|2744.94|2744.94|0
1642776990000|2022-01-21 14:56:30|2745.03|2745.03|2745.03|2745.03|2745.03|2745.03|2745.03|2745.03|0
1642777010000|2022-01-21 14:56:50|2745.07|2745.07|2744.94|2744.94|2745.07|2745.07|2744.94|2744.94|0
1642777020000|2022-01-21 14:57:00|2745.07|2745.07|2744.93|2744.93|2745.07|2745.07|2744.93|2744.93|0
1642777040000|2022-01-21 14:57:20|2744.54|2744.54|2744.42|2744.42|2744.54|2744.54|2744.38|2744.38|0
1642777050000|2022-01-21 14:57:30|2744.37|2744.37|2744.37|2744.37|2744.37|2744.37|2744.37|2744.37|0
1642777060000|2022-01-21 14:57:40|2744.14|2744.14|2743.82|2743.82|2744.14|2744.14|2743.82|2743.82|0
1642777080000|2022-01-21 14:58:00|2743.86|2743.86|2743.93|2743.93|2744.01|2744.01|2743.86|2743.86|0
1642777090000|2022-01-21 14:58:10|2743.8|2743.8|2743.8|2743.8|2743.8|2743.8|2743.8|2743.8|0
1642777100000|2022-01-21 14:58:20|2743.93|2743.93|2743.89|2743.89|2743.93|2743.93|2743.77|2743.77|0
1642777110000|2022-01-21 14:58:30|2743.76|2743.76|2743.6|2743.6|2743.76|2743.76|2743.6|2743.6|0
1642777120000|2022-01-21 14:58:40|2743.76|2743.76|2743.89|2743.89|2743.95|2743.95|2743.76|2743.76|0
1642777130000|2022-01-21 14:58:50|2743.75|2743.75|2743.23|2743.23|2743.75|2743.75|2743.19|2743.19|0
1642777140000|2022-01-21 14:59:00|2743.08|2743.08|2743.21|2743.21|2743.21|2743.21|2743.08|2743.08|0
1642777150000|2022-01-21 14:59:10|2743.17|2743.17|2742.9|2742.9|2743.19|2743.19|2742.9|2742.9|0
1642777160000|2022-01-21 14:59:20|2742.78|2742.78|2742.55|2742.55|2742.78|2742.78|2742.55|2742.55|0
1642777170000|2022-01-21 14:59:30|2742.43|2742.43|2742.43|2742.43|2742.43|2742.43|2742.43|2742.43|0
1642777180000|2022-01-21 14:59:40|2742.35|2742.35|2742.23|2742.23|2742.35|2742.35|2742.23|2742.23|0
1642777190000|2022-01-21 14:59:50|2742.3|2742.3|2741.9|2741.9|2742.3|2742.3|2741.9|2741.9|0
1642777200000|2022-01-21 15:00:00|2741.79|2741.79|2741.89|2741.89|2741.89|2741.89|2741.74|2741.74|0
1642777210000|2022-01-21 15:00:10|2742.12|2742.12|2742.6|2742.6|2742.6|2742.6|2742.12|2742.12|0
1642777220000|2022-01-21 15:00:20|2742.76|2742.76|2742.72|2742.72|2742.76|2742.76|2742.72|2742.72|0
1642777230000|2022-01-21 15:00:30|2742.8|2742.8|2742.8|2742.8|2742.8|2742.8|2742.8|2742.8|0
1642777240000|2022-01-21 15:00:40|2742.88|2742.88|2742.69|2742.69|2742.96|2742.96|2742.69|2742.69|0
1642777250000|2022-01-21 15:00:50|2742.55|2742.55|2742.37|2742.37|2742.55|2742.55|2742.37|2742.37|0
1642777260000|2022-01-21 15:01:00|2742.14|2742.14|2741.35|2741.35|2742.14|2742.14|2741.35|2741.35|0
1642777270000|2022-01-21 15:01:10|2741.23|2741.23|2741.07|2741.07|2741.23|2741.23|2741.07|2741.07|0
1642777280000|2022-01-21 15:01:20|2740.94|2740.94|2740.27|2740.27|2740.94|2740.94|2740.27|2740.27|0
1642777290000|2022-01-21 15:01:30|2740.02|2740.02|2739.91|2739.91|2740.02|2740.02|2739.91|2739.91|0
1642777300000|2022-01-21 15:01:40|2739.85|2739.85|2739.53|2739.53|2739.85|2739.85|2739.53|2739.53|0
1642777310000|2022-01-21 15:01:50|2739.4|2739.4|2739.4|2739.4|2739.4|2739.4|2739.4|2739.4|0
1642777320000|2022-01-21 15:02:00|2739.46|2739.46|2739.49|2739.49|2739.49|2739.49|2739.46|2739.46|0
1642777330000|2022-01-21 15:02:10|2739.35|2739.35|2739.43|2739.43|2739.43|2739.43|2739.11|2739.11|0
1642777340000|2022-01-21 15:02:20|2739.37|2739.37|2739.37|2739.37|2739.37|2739.37|2739.37|2739.37|0
1642777350000|2022-01-21 15:02:30|2739.5|2739.5|2739.56|2739.56|2739.69|2739.69|2739.5|2739.5|0
1642777360000|2022-01-21 15:02:40|2739.48|2739.48|2739.24|2739.24|2739.48|2739.48|2739.24|2739.24|0
1642777380000|2022-01-21 15:03:00|2739.01|2739.01|2739.01|2739.01|2739.01|2739.01|2739.01|2739.01|0
1642777390000|2022-01-21 15:03:10|2738.69|2738.69|2737.84|2737.84|2738.69|2738.69|2737.84|2737.84|0
1642777410000|2022-01-21 15:03:30|2737.77|2737.77|2737.77|2737.77|2737.77|2737.77|2737.77|2737.77|0
1642777430000|2022-01-21 15:03:50|2737.84|2737.84|2737.99|2737.99|2737.99|2737.99|2737.84|2737.84|0
1642777440000|2022-01-21 15:04:00|2737.92|2737.92|2738.07|2738.07|2738.07|2738.07|2737.92|2737.92|0
1642777450000|2022-01-21 15:04:10|2738.14|2738.14|2738.18|2738.18|2738.25|2738.25|2738.14|2738.14|0
1642777460000|2022-01-21 15:04:20|2738.5|2738.5|2738.58|2738.58|2738.58|2738.58|2738.42|2738.42|0
1642777480000|2022-01-21 15:04:40|2738.5|2738.5|2738.63|2738.63|2738.63|2738.63|2738.5|2738.5|0
1642777490000|2022-01-21 15:04:50|2738.81|2738.81|2739.2|2739.2|2739.2|2739.2|2738.81|2738.81|0
1642777500000|2022-01-21 15:05:00|2739.33|2739.33|2739.69|2739.69|2739.69|2739.69|2739.33|2739.33|0
1642777510000|2022-01-21 15:05:10|2739.76|2739.76|2739.81|2739.81|2739.83|2739.83|2739.61|2739.61|0
1642777520000|2022-01-21 15:05:20|2739.77|2739.77|2739.77|2739.77|2739.77|2739.77|2739.77|2739.77|0
1642777530000|2022-01-21 15:05:30|2739.73|2739.73|2739.73|2739.73|2739.73|2739.73|2739.73|2739.73|0
1642777540000|2022-01-21 15:05:40|2739.86|2739.86|2740.1|2740.1|2740.1|2740.1|2739.86|2739.86|0
1642777550000|2022-01-21 15:05:50|2740.34|2740.34|2740.34|2740.34|2740.34|2740.34|2740.34|2740.34|0
1642777560000|2022-01-21 15:06:00|2740.66|2740.66|2740.97|2740.97|2740.97|2740.97|2740.66|2740.66|0
1642777570000|2022-01-21 15:06:10|2740.84|2740.84|2740.89|2740.89|2740.97|2740.97|2740.84|2740.84|0
1642777580000|2022-01-21 15:06:20|2741.03|2741.03|2740.99|2740.99|2741.1|2741.1|2740.99|2740.99|0
1642777590000|2022-01-21 15:06:30|2741.47|2741.47|2741.42|2741.42|2741.47|2741.47|2741.35|2741.35|0
1642777600000|2022-01-21 15:06:40|2741.04|2741.04|2740.69|2740.69|2741.04|2741.04|2740.69|2740.69|0
1642777610000|2022-01-21 15:06:50|2740.76|2740.76|2740.69|2740.69|2740.76|2740.76|2740.69|2740.69|0
1642777630000|2022-01-21 15:07:10|2740.57|2740.57|2739.5|2739.5|2740.57|2740.57|2739.5|2739.5|0
1642777640000|2022-01-21 15:07:20|2739.44|2739.44|2739.1|2739.1|2739.44|2739.44|2739.1|2739.1|0
1642777650000|2022-01-21 15:07:30|2739.04|2739.04|2738.81|2738.81|2739.04|2739.04|2738.81|2738.81|0
1642777660000|2022-01-21 15:07:40|2738.78|2738.78|2738.9|2738.9|2738.9|2738.9|2738.78|2738.78|0
1642777670000|2022-01-21 15:07:50|2738.83|2738.83|2738.83|2738.83|2738.83|2738.83|2738.83|2738.83|0
1642777680000|2022-01-21 15:08:00|2738.9|2738.9|2738.82|2738.82|2738.97|2738.97|2738.7|2738.7|0
1642777690000|2022-01-21 15:08:10|2738.76|2738.76|2738.66|2738.66|2738.82|2738.82|2738.66|2738.66|0
1642777700000|2022-01-21 15:08:20|2738.53|2738.53|2738.66|2738.66|2738.66|2738.66|2738.53|2738.53|0
1642777720000|2022-01-21 15:08:40|2738.55|2738.55|2738.63|2738.63|2738.63|2738.63|2738.55|2738.55|0
1642777740000|2022-01-21 15:09:00|2738.66|2738.66|2738.66|2738.66|2738.66|2738.66|2738.66|2738.66|0
1642777750000|2022-01-21 15:09:10|2738.59|2738.59|2738.53|2738.53|2738.59|2738.59|2738.53|2738.53|0
1642777770000|2022-01-21 15:09:30|2738.69|2738.69|2738.69|2738.69|2738.69|2738.69|2738.69|2738.69|0
1642777780000|2022-01-21 15:09:40|2738.75|2738.75|2738.62|2738.62|2738.81|2738.81|2738.62|2738.62|0
1642777790000|2022-01-21 15:09:50|2738.68|2738.68|2738.54|2738.54|2738.68|2738.68|2738.54|2738.54|0
1642777800000|2022-01-21 15:10:00|2738.5|2738.5|2738.45|2738.45|2738.54|2738.54|2738.45|2738.45|0
1642777820000|2022-01-21 15:10:20|2738.42|2738.42|2738.42|2738.42|2738.42|2738.42|2738.42|2738.42|0
1642777850000|2022-01-21 15:10:50|2738.26|2738.26|2738.26|2738.26|2738.26|2738.26|2738.26|2738.26|0
1642777860000|2022-01-21 15:11:00|2738.19|2738.19|2738.19|2738.19|2738.19|2738.19|2738.19|2738.19|0
1642777880000|2022-01-21 15:11:20|2737.87|2737.87|2737.87|2737.87|2737.87|2737.87|2737.87|2737.87|0
1642777890000|2022-01-21 15:11:30|2737.8|2737.8|2737.67|2737.67|2737.8|2737.8|2737.67|2737.67|0
1642777900000|2022-01-21 15:11:40|2737.63|2737.63|2737.08|2737.08|2737.63|2737.63|2737.08|2737.08|0
1642777910000|2022-01-21 15:11:50|2737|2737|2737|2737|2737|2737|2737|2737|0
1642777920000|2022-01-21 15:12:00|2737.04|2737.04|2736.83|2736.83|2737.04|2737.04|2736.83|2736.83|0
1642777930000|2022-01-21 15:12:10|2736.9|2736.9|2736.73|2736.73|2736.96|2736.96|2736.73|2736.73|0
1642777940000|2022-01-21 15:12:20|2736.77|2736.77|2736.77|2736.77|2736.77|2736.77|2736.77|2736.77|0
1642777950000|2022-01-21 15:12:30|2736.85|2736.85|2736.99|2736.99|2736.99|2736.99|2736.85|2736.85|0
1642777960000|2022-01-21 15:12:40|2736.83|2736.83|2736.9|2736.9|2736.98|2736.98|2736.83|2736.83|0
1642777970000|2022-01-21 15:12:50|2736.68|2736.68|2736.36|2736.36|2736.68|2736.68|2736.36|2736.36|0
1642777980000|2022-01-21 15:13:00|2736.33|2736.33|2736.65|2736.65|2736.65|2736.65|2736.33|2736.33|0
1642777990000|2022-01-21 15:13:10|2736.49|2736.49|2736.49|2736.49|2736.49|2736.49|2736.49|2736.49|0
1642778000000|2022-01-21 15:13:20|2736.65|2736.65|2736.54|2736.54|2736.76|2736.76|2736.54|2736.54|0
1642778010000|2022-01-21 15:13:30|2736.49|2736.49|2736.31|2736.31|2736.49|2736.49|2736.31|2736.31|0
1642778030000|2022-01-21 15:13:50|2736.26|2736.26|2736.49|2736.49|2736.49|2736.49|2736.26|2736.26|0
1642778040000|2022-01-21 15:14:00|2736.57|2736.57|2736.77|2736.77|2736.93|2736.93|2736.57|2736.57|0
1642778060000|2022-01-21 15:14:20|2736.66|2736.66|2736.54|2736.54|2736.66|2736.66|2736.54|2736.54|0
1642778070000|2022-01-21 15:14:30|2736.6|2736.6|2736.6|2736.6|2736.6|2736.6|2736.6|2736.6|0
1642778080000|2022-01-21 15:14:40|2736.52|2736.52|2736.57|2736.57|2736.7|2736.7|2736.52|2736.52|0
1642778090000|2022-01-21 15:14:50|2736.52|2736.52|2735.94|2735.94|2736.52|2736.52|2735.94|2735.94|0
1642778100000|2022-01-21 15:15:00|2736.1|2736.1|2735.81|2735.81|2736.1|2736.1|2735.81|2735.81|0
1642778110000|2022-01-21 15:15:10|2735.66|2735.66|2735.77|2735.77|2735.77|2735.77|2735.66|2735.66|0
1642778120000|2022-01-21 15:15:20|2735.88|2735.88|2736|2736|2736|2736|2735.88|2735.88|0
1642778130000|2022-01-21 15:15:30|2735.96|2735.96|2736.22|2736.22|2736.22|2736.22|2735.96|2735.96|0
1642778140000|2022-01-21 15:15:40|2736.36|2736.36|2736.28|2736.28|2736.36|2736.36|2736.28|2736.28|0
1642778150000|2022-01-21 15:15:50|2736.16|2736.16|2736.12|2736.12|2736.16|2736.16|2736.04|2736.04|0
1642778160000|2022-01-21 15:16:00|2735.96|2735.96|2735.49|2735.49|2736.16|2736.16|2735.49|2735.49|0
1642778170000|2022-01-21 15:16:10|2735.24|2735.24|2735.13|2735.13|2735.24|2735.24|2735.13|2735.13|0
1642778180000|2022-01-21 15:16:20|2735|2735|2735.12|2735.12|2735.12|2735.12|2735|2735|0
1642778190000|2022-01-21 15:16:30|2735.15|2735.15|2735.26|2735.26|2735.26|2735.26|2735.15|2735.15|0
1642778200000|2022-01-21 15:16:40|2735.09|2735.09|2735.58|2735.58|2735.58|2735.58|2735.09|2735.09|0
1642778210000|2022-01-21 15:16:50|2735.64|2735.64|2736.2|2736.2|2736.2|2736.2|2735.64|2735.64|0
1642778220000|2022-01-21 15:17:00|2736.13|2736.13|2736.14|2736.14|2736.17|2736.17|2736.06|2736.06|0
1642778230000|2022-01-21 15:17:10|2736.02|2736.02|2735.96|2735.96|2736.02|2736.02|2735.96|2735.96|0
1642778240000|2022-01-21 15:17:20|2736.09|2736.09|2735.9|2735.9|2736.13|2736.13|2735.9|2735.9|0
1642778260000|2022-01-21 15:17:40|2735.79|2735.79|2736.09|2736.09|2736.09|2736.09|2735.79|2735.79|0
1642778280000|2022-01-21 15:18:00|2736.15|2736.15|2736.15|2736.15|2736.15|2736.15|2736.15|2736.15|0
1642778290000|2022-01-21 15:18:10|2736.08|2736.08|2735.92|2735.92|2736.08|2736.08|2735.92|2735.92|0
1642778300000|2022-01-21 15:18:20|2735.8|2735.8|2735.8|2735.8|2735.8|2735.8|2735.8|2735.8|0
1642778320000|2022-01-21 15:18:40|2735.57|2735.57|2734.68|2734.68|2735.57|2735.57|2734.55|2734.55|0
1642778330000|2022-01-21 15:18:50|2734.56|2734.56|2734.67|2734.67|2734.67|2734.67|2734.56|2734.56|0
1642778340000|2022-01-21 15:19:00|2734.55|2734.55|2734.91|2734.91|2734.91|2734.91|2734.43|2734.43|0
1642778350000|2022-01-21 15:19:10|2735.02|2735.02|2735.02|2735.02|2735.02|2735.02|2735.02|2735.02|0
1642778360000|2022-01-21 15:19:20|2734.91|2734.91|2734.98|2734.98|2734.98|2734.98|2734.91|2734.91|0
1642778370000|2022-01-21 15:19:30|2735.01|2735.01|2735.01|2735.01|2735.01|2735.01|2735.01|2735.01|0
1642778380000|2022-01-21 15:19:40|2734.93|2734.93|2734.93|2734.93|2734.93|2734.93|2734.93|2734.93|0
1642778390000|2022-01-21 15:19:50|2734.86|2734.86|2734.86|2734.86|2734.86|2734.86|2734.86|2734.86|0
1642778400000|2022-01-21 15:20:00|2734.97|2734.97|2735.26|2735.26|2735.26|2735.26|2734.97|2734.97|0
1642778410000|2022-01-21 15:20:10|2735.14|2735.14|2735|2735|2735.25|2735.25|2735|2735|0
1642778420000|2022-01-21 15:20:20|2734.93|2734.93|2734.93|2734.93|2734.93|2734.93|2734.9|2734.9|0
1642778430000|2022-01-21 15:20:30|2734.45|2734.45|2734.69|2734.69|2734.69|2734.69|2734.45|2734.45|0
1642778440000|2022-01-21 15:20:40|2734.62|2734.62|2734.62|2734.62|2734.62|2734.62|2734.62|2734.62|0
1642778450000|2022-01-21 15:20:50|2734.47|2734.47|2734.47|2734.47|2734.47|2734.47|2734.47|2734.47|0
1642778460000|2022-01-21 15:21:00|2734.24|2734.24|2733.59|2733.59|2734.24|2734.24|2733.59|2733.59|0
1642778470000|2022-01-21 15:21:10|2733.47|2733.47|2733.53|2733.53|2733.67|2733.67|2733.41|2733.41|0
1642778480000|2022-01-21 15:21:20|2733.39|2733.39|2733.39|2733.39|2733.39|2733.39|2733.39|2733.39|0
1642778500000|2022-01-21 15:21:40|2733.24|2733.24|2733.24|2733.24|2733.24|2733.24|2733.24|2733.24|0
1642778510000|2022-01-21 15:21:50|2733.09|2733.09|2732.66|2732.66|2733.09|2733.09|2732.66|2732.66|0
1642778520000|2022-01-21 15:22:00|2732.43|2732.43|2732.09|2732.09|2732.43|2732.43|2732.09|2732.09|0
1642778530000|2022-01-21 15:22:10|2732.01|2732.01|2731.85|2731.85|2732.01|2732.01|2731.85|2731.85|0
1642778540000|2022-01-21 15:22:20|2731.63|2731.63|2731.6|2731.6|2731.63|2731.63|2731.6|2731.6|0
1642778550000|2022-01-21 15:22:30|2731.81|2731.81|2731.94|2731.94|2731.94|2731.94|2731.81|2731.81|0
1642778580000|2022-01-21 15:23:00|2731.7|2731.7|2732.31|2732.31|2732.31|2732.31|2731.7|2731.7|0
1642778590000|2022-01-21 15:23:10|2732.07|2732.07|2731.89|2731.89|2732.07|2732.07|2731.89|2731.89|0
1642778600000|2022-01-21 15:23:20|2731.86|2731.86|2731.7|2731.7|2731.86|2731.86|2731.7|2731.7|0
1642778610000|2022-01-21 15:23:30|2731.58|2731.58|2731.58|2731.58|2731.58|2731.58|2731.58|2731.58|0
1642778620000|2022-01-21 15:23:40|2731.66|2731.66|2731.73|2731.73|2731.73|2731.73|2731.66|2731.66|0
1642778630000|2022-01-21 15:23:50|2731.85|2731.85|2731.85|2731.85|2731.85|2731.85|2731.85|2731.85|0
1642778640000|2022-01-21 15:24:00|2731.82|2731.82|2732.05|2732.05|2732.05|2732.05|2731.82|2731.82|0
1642778650000|2022-01-21 15:24:10|2732.18|2732.18|2732.18|2732.18|2732.18|2732.18|2732.18|2732.18|0
1642778660000|2022-01-21 15:24:20|2732.25|2732.25|2732.45|2732.45|2732.57|2732.57|2732.25|2732.25|0
1642778670000|2022-01-21 15:24:30|2732.38|2732.38|2732.45|2732.45|2732.5|2732.5|2732.37|2732.37|0
1642778680000|2022-01-21 15:24:40|2732.49|2732.49|2733.55|2733.55|2733.55|2733.55|2732.49|2732.49|0
1642778690000|2022-01-21 15:24:50|2733.41|2733.41|2733.77|2733.77|2733.77|2733.77|2733.41|2733.41|0
1642778700000|2022-01-21 15:25:00|2733.61|2733.61|2733.49|2733.49|2733.61|2733.61|2733.45|2733.45|0
1642778710000|2022-01-21 15:25:10|2733.36|2733.36|2733.49|2733.49|2733.49|2733.49|2733.36|2733.36|0
1642778730000|2022-01-21 15:25:30|2733.56|2733.56|2733.56|2733.56|2733.56|2733.56|2733.56|2733.56|0
1642778740000|2022-01-21 15:25:40|2733.68|2733.68|2733.54|2733.54|2733.68|2733.68|2733.54|2733.54|0
1642778750000|2022-01-21 15:25:50|2733.62|2733.62|2733.71|2733.71|2733.71|2733.71|2733.5|2733.5|0
1642778760000|2022-01-21 15:26:00|2733.84|2733.84|2733.84|2733.84|2733.84|2733.84|2733.84|2733.84|0
1642778770000|2022-01-21 15:26:10|2733.76|2733.76|2733.76|2733.76|2733.76|2733.76|2733.76|2733.76|0
1642778780000|2022-01-21 15:26:20|2733.88|2733.88|2734.98|2734.98|2734.98|2734.98|2733.88|2733.88|0
1642778800000|2022-01-21 15:26:40|2735.11|2735.11|2735.43|2735.43|2735.43|2735.43|2735.11|2735.11|0
1642778810000|2022-01-21 15:26:50|2735.5|2735.5|2735.83|2735.83|2735.83|2735.83|2735.5|2735.5|0
1642778820000|2022-01-21 15:27:00|2735.68|2735.68|2735.84|2735.84|2735.84|2735.84|2735.68|2735.68|0
1642778830000|2022-01-21 15:27:10|2735.88|2735.88|2736.8|2736.8|2736.8|2736.8|2735.88|2735.88|0
1642778840000|2022-01-21 15:27:20|2736.92|2736.92|2736.47|2736.47|2736.92|2736.92|2736.47|2736.47|0
1642778850000|2022-01-21 15:27:30|2736.63|2736.63|2736.37|2736.37|2736.63|2736.63|2736.37|2736.37|0
1642778860000|2022-01-21 15:27:40|2736.21|2736.21|2736.21|2736.21|2736.21|2736.21|2736.21|2736.21|0
1642778870000|2022-01-21 15:27:50|2735.89|2735.89|2735.44|2735.44|2735.89|2735.89|2735.44|2735.44|0
1642778880000|2022-01-21 15:28:00|2735.31|2735.31|2735.31|2735.31|2735.31|2735.31|2735.31|2735.31|0
1642778890000|2022-01-21 15:28:10|2735.24|2735.24|2735.31|2735.31|2735.31|2735.31|2735.24|2735.24|0
1642778900000|2022-01-21 15:28:20|2735.47|2735.47|2735.29|2735.29|2735.47|2735.47|2735.29|2735.29|0
1642778910000|2022-01-21 15:28:30|2735.05|2735.05|2735.05|2735.05|2735.05|2735.05|2735.05|2735.05|0
1642778920000|2022-01-21 15:28:40|2735.19|2735.19|2735.19|2735.19|2735.19|2735.19|2735.19|2735.19|0
1642778940000|2022-01-21 15:29:00|2735.32|2735.32|2735.72|2735.72|2735.72|2735.72|2735.32|2735.32|0
1642778950000|2022-01-21 15:29:10|2735.76|2735.76|2736.09|2736.09|2736.09|2736.09|2735.76|2735.76|0
1642778960000|2022-01-21 15:29:20|2736.32|2736.32|2736.32|2736.32|2736.32|2736.32|2736.32|2736.32|0
1642778970000|2022-01-21 15:29:30|2736.46|2736.46|2736.46|2736.46|2736.46|2736.46|2736.46|2736.46|0
1642778980000|2022-01-21 15:29:40|2736.49|2736.49|2735.97|2735.97|2736.49|2736.49|2735.97|2735.97|0
1642778990000|2022-01-21 15:29:50|2735.83|2735.83|2735.12|2735.12|2735.89|2735.89|2735.12|2735.12|0
1642779000000|2022-01-21 15:30:00|2734.96|2734.96|2734.04|2734.04|2734.96|2734.96|2733.94|2733.94|0
1642779010000|2022-01-21 15:30:10|2733.99|2733.99|2733.59|2733.59|2733.99|2733.99|2733.43|2733.43|0
1642779020000|2022-01-21 15:30:20|2733.53|2733.53|2733.53|2733.53|2733.53|2733.53|2733.53|2733.53|0
1642779030000|2022-01-21 15:30:30|2733.85|2733.85|2734.16|2734.16|2734.16|2734.16|2733.51|2733.51|0
1642779040000|2022-01-21 15:30:40|2734.19|2734.19|2734.63|2734.63|2734.63|2734.63|2734.19|2734.19|0
1642779050000|2022-01-21 15:30:50|2734.75|2734.75|2736.33|2736.33|2736.33|2736.33|2734.75|2734.75|0
1642779060000|2022-01-21 15:31:00|2736.4|2736.4|2737.4|2737.4|2737.56|2737.56|2736.4|2736.4|0
1642779070000|2022-01-21 15:31:10|2737.51|2737.51|2738.07|2738.07|2738.07|2738.07|2737.51|2737.51|0
1642779080000|2022-01-21 15:31:20|2738.03|2738.03|2738.73|2738.73|2738.73|2738.73|2738.03|2738.03|0
1642779090000|2022-01-21 15:31:30|2738.86|2738.86|2739.92|2739.92|2739.92|2739.92|2738.86|2738.86|0
1642779100000|2022-01-21 15:31:40|2739.76|2739.76|2739.67|2739.67|2739.76|2739.76|2739.67|2739.67|0
1642779110000|2022-01-21 15:31:50|2739.52|2739.52|2739.41|2739.41|2739.52|2739.52|2739.23|2739.23|0
1642779120000|2022-01-21 15:32:00|2739.57|2739.57|2739.25|2739.25|2739.57|2739.57|2739.25|2739.25|0
1642779130000|2022-01-21 15:32:10|2739.41|2739.41|2739.41|2739.41|2739.41|2739.41|2739.41|2739.41|0
1642779150000|2022-01-21 15:32:30|2739.45|2739.45|2739.07|2739.07|2739.49|2739.49|2739.07|2739.07|0
1642779160000|2022-01-21 15:32:40|2739.29|2739.29|2739.29|2739.29|2739.29|2739.29|2739.29|2739.29|0
1642779180000|2022-01-21 15:33:00|2739.16|2739.16|2739.55|2739.55|2739.55|2739.55|2739.16|2739.16|0
1642779190000|2022-01-21 15:33:10|2739.63|2739.63|2739.85|2739.85|2739.85|2739.85|2739.63|2739.63|0
1642779210000|2022-01-21 15:33:30|2740.01|2740.01|2740.32|2740.32|2740.32|2740.32|2740.01|2740.01|0
1642779230000|2022-01-21 15:33:50|2740.37|2740.37|2740.45|2740.45|2740.45|2740.45|2740.37|2740.37|0
1642779240000|2022-01-21 15:34:00|2740.55|2740.55|2740.85|2740.85|2740.85|2740.85|2740.55|2740.55|0
1642779250000|2022-01-21 15:34:10|2741.01|2741.01|2741.29|2741.29|2741.29|2741.29|2741.01|2741.01|0
1642779260000|2022-01-21 15:34:20|2741.41|2741.41|2741.85|2741.85|2741.85|2741.85|2741.41|2741.41|0
1642779270000|2022-01-21 15:34:30|2741.88|2741.88|2742.21|2742.21|2742.21|2742.21|2741.88|2741.88|0
1642779280000|2022-01-21 15:34:40|2742.32|2742.32|2742.93|2742.93|2743.06|2743.06|2742.32|2742.32|0
1642779290000|2022-01-21 15:34:50|2743.09|2743.09|2743.98|2743.98|2744.06|2744.06|2743.09|2743.09|0
1642779300000|2022-01-21 15:35:00|2743.87|2743.87|2743.81|2743.81|2743.87|2743.87|2743.81|2743.81|0
1642779310000|2022-01-21 15:35:10|2743.68|2743.68|2744.2|2744.2|2744.2|2744.2|2743.68|2743.68|0
1642779330000|2022-01-21 15:35:30|2744.33|2744.33|2744.44|2744.44|2744.44|2744.44|2744.33|2744.33|0
1642779340000|2022-01-21 15:35:40|2744.58|2744.58|2744.58|2744.58|2744.58|2744.58|2744.58|2744.58|0
1642779350000|2022-01-21 15:35:50|2744.69|2744.69|2744.62|2744.62|2744.75|2744.75|2744.62|2744.62|0
1642779360000|2022-01-21 15:36:00|2745.25|2745.25|2744.6|2744.6|2745.25|2745.25|2744.6|2744.6|0
1642779370000|2022-01-21 15:36:10|2744.67|2744.67|2744.88|2744.88|2744.88|2744.88|2744.67|2744.67|0
1642779380000|2022-01-21 15:36:20|2744.99|2744.99|2744.99|2744.99|2744.99|2744.99|2744.99|2744.99|0
1642779390000|2022-01-21 15:36:30|2745.11|2745.11|2745.18|2745.18|2745.18|2745.18|2745.11|2745.11|0
1642779400000|2022-01-21 15:36:40|2745.34|2745.34|2745.66|2745.66|2745.66|2745.66|2745.34|2745.34|0
1642779410000|2022-01-21 15:36:50|2745.79|2745.79|2745.9|2745.9|2745.9|2745.9|2745.79|2745.79|0
1642779420000|2022-01-21 15:37:00|2745.96|2745.96|2746.67|2746.67|2746.67|2746.67|2745.96|2745.96|0
1642779430000|2022-01-21 15:37:10|2746.7|2746.7|2747.31|2747.31|2747.31|2747.31|2746.7|2746.7|0
1642779440000|2022-01-21 15:37:20|2747.38|2747.38|2747.52|2747.52|2747.52|2747.52|2747.38|2747.38|0
1642779450000|2022-01-21 15:37:30|2747.59|2747.59|2747.68|2747.68|2747.68|2747.68|2747.54|2747.54|0
1642779460000|2022-01-21 15:37:40|2747.61|2747.61|2747.18|2747.18|2747.61|2747.61|2747.15|2747.15|0
1642779470000|2022-01-21 15:37:50|2747.3|2747.3|2747.3|2747.3|2747.3|2747.3|2747.3|2747.3|0
1642779480000|2022-01-21 15:38:00|2747.19|2747.19|2747.23|2747.23|2747.23|2747.23|2747.19|2747.19|0
1642779490000|2022-01-21 15:38:10|2747.19|2747.19|2746.9|2746.9|2747.19|2747.19|2746.9|2746.9|0
1642779500000|2022-01-21 15:38:20|2746.93|2746.93|2747.28|2747.28|2747.28|2747.28|2746.93|2746.93|0
1642779510000|2022-01-21 15:38:30|2747.6|2747.6|2747.52|2747.52|2747.67|2747.67|2747.52|2747.52|0
1642779520000|2022-01-21 15:38:40|2747.2|2747.2|2746.93|2746.93|2747.2|2747.2|2746.93|2746.93|0
1642779530000|2022-01-21 15:38:50|2746.85|2746.85|2746.85|2746.85|2746.85|2746.85|2746.85|2746.85|0
1642779540000|2022-01-21 15:39:00|2746.98|2746.98|2746.97|2746.97|2746.98|2746.98|2746.83|2746.83|0
1642779550000|2022-01-21 15:39:10|2747.04|2747.04|2747.76|2747.76|2747.76|2747.76|2747.04|2747.04|0
1642779560000|2022-01-21 15:39:20|2747.68|2747.68|2747.68|2747.68|2747.68|2747.68|2747.68|2747.68|0
1642779580000|2022-01-21 15:39:40|2747.61|2747.61|2747.35|2747.35|2747.61|2747.61|2747.35|2747.35|0
1642779590000|2022-01-21 15:39:50|2747.43|2747.43|2747.21|2747.21|2747.59|2747.59|2747.21|2747.21|0
1642779600000|2022-01-21 15:40:00|2746.95|2746.95|2745.97|2745.97|2746.95|2746.95|2745.93|2745.93|0
1642779610000|2022-01-21 15:40:10|2745.9|2745.9|2745.88|2745.88|2745.9|2745.9|2745.77|2745.77|0
1642779620000|2022-01-21 15:40:20|2745.96|2745.96|2746.09|2746.09|2746.09|2746.09|2745.96|2745.96|0
1642779650000|2022-01-21 15:40:50|2745.96|2745.96|2746.08|2746.08|2746.08|2746.08|2745.96|2745.96|0
1642779670000|2022-01-21 15:41:10|2746.2|2746.2|2746.44|2746.44|2746.58|2746.58|2746.2|2746.2|0
1642779680000|2022-01-21 15:41:20|2746.28|2746.28|2746.28|2746.28|2746.28|2746.28|2746.28|2746.28|0
1642779690000|2022-01-21 15:41:30|2746.24|2746.24|2746.1|2746.1|2746.24|2746.24|2746.1|2746.1|0
1642779710000|2022-01-21 15:41:50|2746.14|2746.14|2746.14|2746.14|2746.14|2746.14|2746.14|2746.14|0
1642779720000|2022-01-21 15:42:00|2746.27|2746.27|2746.72|2746.72|2746.72|2746.72|2746.27|2746.27|0
1642779730000|2022-01-21 15:42:10|2746.8|2746.8|2747.2|2747.2|2747.2|2747.2|2746.8|2746.8|0
1642779740000|2022-01-21 15:42:20|2747.27|2747.27|2747.27|2747.27|2747.27|2747.27|2747.27|2747.27|0
1642779750000|2022-01-21 15:42:30|2747.39|2747.39|2747.39|2747.39|2747.39|2747.39|2747.39|2747.39|0
1642779760000|2022-01-21 15:42:40|2747.65|2747.65|2748.4|2748.4|2748.4|2748.4|2747.65|2747.65|0
1642779770000|2022-01-21 15:42:50|2748.47|2748.47|2748.27|2748.27|2748.47|2748.47|2748.27|2748.27|0
1642779780000|2022-01-21 15:43:00|2748.38|2748.38|2748.39|2748.39|2748.39|2748.39|2748.27|2748.27|0
1642779790000|2022-01-21 15:43:10|2748.51|2748.51|2748.51|2748.51|2748.51|2748.51|2748.51|2748.51|0
1642779800000|2022-01-21 15:43:20|2748.38|2748.38|2748.25|2748.25|2748.38|2748.38|2748.25|2748.25|0
1642779810000|2022-01-21 15:43:30|2748.17|2748.17|2748.14|2748.14|2748.17|2748.17|2748.14|2748.14|0
1642779820000|2022-01-21 15:43:40|2748.36|2748.36|2748.1|2748.1|2748.69|2748.69|2748.07|2748.07|0
1642779830000|2022-01-21 15:43:50|2748.15|2748.15|2748.15|2748.15|2748.15|2748.15|2748.15|2748.15|0
1642779840000|2022-01-21 15:44:00|2748.31|2748.31|2748.39|2748.39|2748.39|2748.39|2748.24|2748.24|0
1642779850000|2022-01-21 15:44:10|2748.55|2748.55|2748.61|2748.61|2748.61|2748.61|2748.37|2748.37|0
1642779860000|2022-01-21 15:44:20|2748.77|2748.77|2748.77|2748.77|2748.77|2748.77|2748.77|2748.77|0
1642779870000|2022-01-21 15:44:30|2748.84|2748.84|2750.05|2750.05|2750.05|2750.05|2748.84|2748.84|0
1642779880000|2022-01-21 15:44:40|2749.92|2749.92|2750.11|2750.11|2750.11|2750.11|2749.92|2749.92|0
1642779890000|2022-01-21 15:44:50|2750.27|2750.27|2750.72|2750.72|2750.72|2750.72|2750.27|2750.27|0
1642779900000|2022-01-21 15:45:00|2750.79|2750.79|2750.89|2750.89|2751.06|2751.06|2750.79|2750.79|0
1642779910000|2022-01-21 15:45:10|2751.02|2751.02|2751.09|2751.09|2751.09|2751.09|2750.62|2750.62|0
1642779920000|2022-01-21 15:45:20|2751.23|2751.23|2751.08|2751.08|2751.36|2751.36|2751.08|2751.08|0
1642779930000|2022-01-21 15:45:30|2751.21|2751.21|2751.06|2751.06|2751.21|2751.21|2751.06|2751.06|0
1642779950000|2022-01-21 15:45:50|2750.93|2750.93|2751.06|2751.06|2751.06|2751.06|2750.93|2750.93|0
1642779960000|2022-01-21 15:46:00|2751.18|2751.18|2751.07|2751.07|2751.18|2751.18|2751.07|2751.07|0
1642779970000|2022-01-21 15:46:10|2751|2751|2751|2751|2751|2751|2751|2751|0
1642779980000|2022-01-21 15:46:20|2750.75|2750.75|2751.07|2751.07|2751.23|2751.23|2750.75|2750.75|0
1642779990000|2022-01-21 15:46:30|2751.2|2751.2|2751.01|2751.01|2751.33|2751.33|2751.01|2751.01|0
1642780000000|2022-01-21 15:46:40|2750.87|2750.87|2750.87|2750.87|2750.87|2750.87|2750.87|2750.87|0
1642780020000|2022-01-21 15:47:00|2750.95|2750.95|2751.52|2751.52|2751.52|2751.52|2750.95|2750.95|0
1642780030000|2022-01-21 15:47:10|2751.63|2751.63|2751.81|2751.81|2751.81|2751.81|2751.63|2751.63|0
1642780050000|2022-01-21 15:47:30|2751.95|2751.95|2752.21|2752.21|2752.21|2752.21|2751.95|2751.95|0
1642780060000|2022-01-21 15:47:40|2752.15|2752.15|2752.15|2752.15|2752.15|2752.15|2752.15|2752.15|0
1642780070000|2022-01-21 15:47:50|2752.23|2752.23|2751.9|2751.9|2752.23|2752.23|2751.9|2751.9|0
1642780080000|2022-01-21 15:48:00|2751.68|2751.68|2751.68|2751.68|2751.68|2751.68|2751.68|2751.68|0
1642780090000|2022-01-21 15:48:10|2751.55|2751.55|2751.44|2751.44|2751.55|2751.55|2751.44|2751.44|0
1642780100000|2022-01-21 15:48:20|2751.56|2751.56|2751.56|2751.56|2751.68|2751.68|2751.56|2751.56|0
1642780110000|2022-01-21 15:48:30|2751.72|2751.72|2751.8|2751.8|2751.8|2751.8|2751.68|2751.68|0
1642780120000|2022-01-21 15:48:40|2751.72|2751.72|2751.72|2751.72|2751.72|2751.72|2751.72|2751.72|0
1642780140000|2022-01-21 15:49:00|2752.04|2752.04|2752.2|2752.2|2752.2|2752.2|2752.04|2752.04|0
1642780150000|2022-01-21 15:49:10|2752.33|2752.33|2752.46|2752.46|2752.46|2752.46|2752.33|2752.33|0
1642780190000|2022-01-21 15:49:50|2752.53|2752.53|2752.53|2752.53|2752.53|2752.53|2752.53|2752.53|0
1642780200000|2022-01-21 15:50:00|2752.61|2752.61|2753.03|2753.03|2753.03|2753.03|2752.61|2752.61|0
1642780210000|2022-01-21 15:50:10|2753.19|2753.19|2753.51|2753.51|2753.51|2753.51|2753.19|2753.19|0
1642780220000|2022-01-21 15:50:20|2753.58|2753.58|2753.82|2753.82|2753.82|2753.82|2753.58|2753.58|0
1642780230000|2022-01-21 15:50:30|2753.93|2753.93|2755.29|2755.29|2755.29|2755.29|2753.93|2753.93|0
1642780240000|2022-01-21 15:50:40|2755.41|2755.41|2755.57|2755.57|2755.57|2755.57|2755.41|2755.41|0
1642780250000|2022-01-21 15:50:50|2755.66|2755.66|2755.81|2755.81|2755.81|2755.81|2755.59|2755.59|0
1642780260000|2022-01-21 15:51:00|2755.93|2755.93|2755.8|2755.8|2755.93|2755.93|2755.8|2755.8|0
1642780270000|2022-01-21 15:51:10|2755.86|2755.86|2756.12|2756.12|2756.12|2756.12|2755.86|2755.86|0
1642780280000|2022-01-21 15:51:20|2756.25|2756.25|2756.32|2756.32|2756.57|2756.57|2756.25|2756.25|0
1642780290000|2022-01-21 15:51:30|2756.38|2756.38|2756.38|2756.38|2756.38|2756.38|2756.38|2756.38|0
1642780300000|2022-01-21 15:51:40|2756.44|2756.44|2756.38|2756.38|2756.44|2756.44|2756.38|2756.38|0
1642780310000|2022-01-21 15:51:50|2756.44|2756.44|2756.24|2756.24|2756.44|2756.44|2756.24|2756.24|0
1642780320000|2022-01-21 15:52:00|2755.93|2755.93|2756.6|2756.6|2756.73|2756.73|2755.93|2755.93|0
1642780330000|2022-01-21 15:52:10|2756.71|2756.71|2756.71|2756.71|2756.71|2756.71|2756.71|2756.71|0
1642780350000|2022-01-21 15:52:30|2756.82|2756.82|2756.82|2756.82|2756.82|2756.82|2756.82|2756.82|0
1642780360000|2022-01-21 15:52:40|2756.71|2756.71|2756.6|2756.6|2756.71|2756.71|2756.6|2756.6|0
1642780370000|2022-01-21 15:52:50|2756.75|2756.75|2757.15|2757.15|2757.15|2757.15|2756.75|2756.75|0
1642780380000|2022-01-21 15:53:00|2757.08|2757.08|2756.94|2756.94|2757.08|2757.08|2756.94|2756.94|0
1642780390000|2022-01-21 15:53:10|2756.82|2756.82|2756.82|2756.82|2756.82|2756.82|2756.82|2756.82|0
1642780400000|2022-01-21 15:53:20|2756.94|2756.94|2756.98|2756.98|2756.98|2756.98|2756.94|2756.94|0
1642780410000|2022-01-21 15:53:30|2756.92|2756.92|2756.65|2756.65|2757.15|2757.15|2756.63|2756.63|0
1642780420000|2022-01-21 15:53:40|2756.38|2756.38|2755.94|2755.94|2756.38|2756.38|2755.94|2755.94|0
1642780430000|2022-01-21 15:53:50|2756.08|2756.08|2756.08|2756.08|2756.08|2756.08|2756.08|2756.08|0
1642780440000|2022-01-21 15:54:00|2755.95|2755.95|2755.77|2755.77|2755.96|2755.96|2755.77|2755.77|0
1642780450000|2022-01-21 15:54:10|2755.92|2755.92|2756|2756|2756|2756|2755.92|2755.92|0
1642780460000|2022-01-21 15:54:20|2756.14|2756.14|2756.16|2756.16|2756.16|2756.16|2756.03|2756.03|0
1642780470000|2022-01-21 15:54:30|2756.28|2756.28|2756.28|2756.28|2756.32|2756.32|2756.28|2756.28|0
1642780480000|2022-01-21 15:54:40|2756.22|2756.22|2756.07|2756.07|2756.22|2756.22|2756|2756|0
1642780490000|2022-01-21 15:54:50|2756.01|2756.01|2755.86|2755.86|2756.01|2756.01|2755.86|2755.86|0
1642780500000|2022-01-21 15:55:00|2755.72|2755.72|2755.63|2755.63|2755.72|2755.72|2755.63|2755.63|0
1642780510000|2022-01-21 15:55:10|2755.56|2755.56|2755.64|2755.64|2755.68|2755.68|2755.56|2755.56|0
1642780520000|2022-01-21 15:55:20|2755.53|2755.53|2756.01|2756.01|2756.12|2756.12|2755.53|2755.53|0
1642780530000|2022-01-21 15:55:30|2755.89|2755.89|2755.37|2755.37|2755.89|2755.89|2755.37|2755.37|0
1642780550000|2022-01-21 15:55:50|2755.25|2755.25|2755.25|2755.25|2755.25|2755.25|2755.25|2755.25|0
1642780560000|2022-01-21 15:56:00|2755.32|2755.32|2755.74|2755.74|2755.74|2755.74|2755.32|2755.32|0
1642780570000|2022-01-21 15:56:10|2755.87|2755.87|2756.27|2756.27|2756.27|2756.27|2755.87|2755.87|0
1642780580000|2022-01-21 15:56:20|2756.35|2756.35|2756.28|2756.28|2756.35|2756.35|2756.28|2756.28|0
1642780600000|2022-01-21 15:56:40|2756.34|2756.34|2756.29|2756.29|2756.34|2756.34|2756.29|2756.29|0
1642780610000|2022-01-21 15:56:50|2756.45|2756.45|2756.38|2756.38|2756.45|2756.45|2756.38|2756.38|0
1642780620000|2022-01-21 15:57:00|2756.45|2756.45|2756.45|2756.45|2756.45|2756.45|2756.45|2756.45|0
1642780630000|2022-01-21 15:57:10|2756.29|2756.29|2756.25|2756.25|2756.41|2756.41|2756.25|2756.25|0
1642780660000|2022-01-21 15:57:40|2756.36|2756.36|2756.13|2756.13|2756.36|2756.36|2756.13|2756.13|0
1642780670000|2022-01-21 15:57:50|2756.17|2756.17|2756.17|2756.17|2756.17|2756.17|2756.17|2756.17|0
1642780680000|2022-01-21 15:58:00|2756.13|2756.13|2755.65|2755.65|2756.13|2756.13|2755.65|2755.65|0
1642780700000|2022-01-21 15:58:20|2755.73|2755.73|2755.8|2755.8|2755.8|2755.8|2755.73|2755.73|0
1642780710000|2022-01-21 15:58:30|2755.67|2755.67|2755.41|2755.41|2755.74|2755.74|2755.34|2755.34|0
1642780720000|2022-01-21 15:58:40|2755.33|2755.33|2754.08|2754.08|2755.33|2755.33|2754.08|2754.08|0
1642780730000|2022-01-21 15:58:50|2753.95|2753.95|2753.08|2753.08|2753.95|2753.95|2753.08|2753.08|0
1642780740000|2022-01-21 15:59:00|2753.04|2753.04|2753.49|2753.49|2753.49|2753.49|2752.76|2752.76|0
1642780750000|2022-01-21 15:59:10|2753.42|2753.42|2753.03|2753.03|2753.42|2753.42|2753.03|2753.03|0
1642780770000|2022-01-21 15:59:30|2752.9|2752.9|2752.65|2752.65|2752.9|2752.9|2752.61|2752.61|0
1642780780000|2022-01-21 15:59:40|2752.78|2752.78|2752.78|2752.78|2752.78|2752.78|2752.78|2752.78|0
1642780790000|2022-01-21 15:59:50|2752.65|2752.65|2752.33|2752.33|2752.65|2752.65|2752.33|2752.33|0
1642780800000|2022-01-21 16:00:00|2752.4|2752.4|2752.4|2752.4|2752.56|2752.56|2752.4|2752.4|0
1642780810000|2022-01-21 16:00:10|2752.27|2752.27|2751.64|2751.64|2752.27|2752.27|2751.64|2751.64|0
1642780820000|2022-01-21 16:00:20|2751.5|2751.5|2751.5|2751.5|2751.5|2751.5|2751.5|2751.5|0
1642780830000|2022-01-21 16:00:30|2751.43|2751.43|2751.05|2751.05|2751.43|2751.43|2750.89|2750.89|0
1642780840000|2022-01-21 16:00:40|2750.92|2750.92|2751.05|2751.05|2751.05|2751.05|2750.92|2750.92|0
1642780850000|2022-01-21 16:00:50|2750.97|2750.97|2751.07|2751.07|2751.13|2751.13|2750.97|2750.97|0
1642780860000|2022-01-21 16:01:00|2751.01|2751.01|2751.15|2751.15|2751.15|2751.15|2751.01|2751.01|0
1642780880000|2022-01-21 16:01:20|2751.23|2751.23|2751.79|2751.79|2751.79|2751.79|2751.23|2751.23|0
1642780890000|2022-01-21 16:01:30|2751.83|2751.83|2751.74|2751.74|2751.83|2751.83|2751.74|2751.74|0
1642780900000|2022-01-21 16:01:40|2751.9|2751.9|2751.86|2751.86|2751.9|2751.9|2751.86|2751.86|0
1642780910000|2022-01-21 16:01:50|2751.99|2751.99|2752.13|2752.13|2752.13|2752.13|2751.99|2751.99|0
1642780920000|2022-01-21 16:02:00|2752|2752|2751.85|2751.85|2752|2752|2751.85|2751.85|0
1642780930000|2022-01-21 16:02:10|2751.72|2751.72|2751.72|2751.72|2751.72|2751.72|2751.72|2751.72|0
1642780940000|2022-01-21 16:02:20|2751.59|2751.59|2751.4|2751.4|2751.59|2751.59|2751.4|2751.4|0
1642780950000|2022-01-21 16:02:30|2751.52|2751.52|2751.76|2751.76|2751.76|2751.76|2751.52|2751.52|0
1642780960000|2022-01-21 16:02:40|2751.69|2751.69|2751.93|2751.93|2751.93|2751.93|2751.61|2751.61|0
1642780980000|2022-01-21 16:03:00|2752.01|2752.01|2752.54|2752.54|2752.67|2752.67|2752.01|2752.01|0
1642780990000|2022-01-21 16:03:10|2752.65|2752.65|2752.65|2752.65|2752.65|2752.65|2752.65|2752.65|0
1642781010000|2022-01-21 16:03:30|2752.78|2752.78|2753.12|2753.12|2753.12|2753.12|2752.78|2752.78|0
1642781020000|2022-01-21 16:03:40|2753.2|2753.2|2753.14|2753.14|2753.2|2753.2|2753.14|2753.14|0
1642781030000|2022-01-21 16:03:50|2753.06|2753.06|2753.21|2753.21|2753.21|2753.21|2753.06|2753.06|0
1642781040000|2022-01-21 16:04:00|2753.37|2753.37|2753.47|2753.47|2753.47|2753.47|2753.31|2753.31|0
1642781050000|2022-01-21 16:04:10|2753.58|2753.58|2754.1|2754.1|2754.1|2754.1|2753.37|2753.37|0
1642781060000|2022-01-21 16:04:20|2754.25|2754.25|2754.41|2754.41|2754.57|2754.57|2754.25|2754.25|0
1642781070000|2022-01-21 16:04:30|2754.34|2754.34|2754.34|2754.34|2754.34|2754.34|2754.34|2754.34|0
1642781080000|2022-01-21 16:04:40|2754.5|2754.5|2754.54|2754.54|2754.54|2754.54|2754.5|2754.5|0
1642781090000|2022-01-21 16:04:50|2754.5|2754.5|2754.5|2754.5|2754.5|2754.5|2754.5|2754.5|0
1642781100000|2022-01-21 16:05:00|2754.61|2754.61|2754.47|2754.47|2754.61|2754.61|2754.39|2754.39|0
1642781110000|2022-01-21 16:05:10|2754.5|2754.5|2754.64|2754.64|2754.64|2754.64|2754.5|2754.5|0
1642781120000|2022-01-21 16:05:20|2754.52|2754.52|2754.52|2754.52|2754.52|2754.52|2754.52|2754.52|0
1642781130000|2022-01-21 16:05:30|2754.36|2754.36|2753.65|2753.65|2754.36|2754.36|2753.65|2753.65|0
1642781140000|2022-01-21 16:05:40|2753.72|2753.72|2753.8|2753.8|2753.8|2753.8|2753.72|2753.72|0
1642781150000|2022-01-21 16:05:50|2753.93|2753.93|2755.14|2755.14|2755.14|2755.14|2753.93|2753.93|0
1642781160000|2022-01-21 16:06:00|2755.21|2755.21|2755.21|2755.21|2755.21|2755.21|2755.21|2755.21|0
1642781190000|2022-01-21 16:06:30|2755.25|2755.25|2755.25|2755.25|2755.25|2755.25|2755.25|2755.25|0
1642781200000|2022-01-21 16:06:40|2755.56|2755.56|2755.64|2755.64|2755.64|2755.64|2755.56|2755.56|0
1642781220000|2022-01-21 16:07:00|2755.67|2755.67|2755.9|2755.9|2755.9|2755.9|2755.67|2755.67|0
1642781230000|2022-01-21 16:07:10|2755.79|2755.79|2756.6|2756.6|2756.6|2756.6|2755.79|2755.79|0
1642781240000|2022-01-21 16:07:20|2756.75|2756.75|2756.95|2756.95|2756.95|2756.95|2756.75|2756.75|0
1642781250000|2022-01-21 16:07:30|2756.91|2756.91|2756.91|2756.91|2756.91|2756.91|2756.91|2756.91|0
1642781270000|2022-01-21 16:07:50|2757.03|2757.03|2757.03|2757.03|2757.03|2757.03|2757.03|2757.03|0
1642781280000|2022-01-21 16:08:00|2757.07|2757.07|2757|2757|2757.07|2757.07|2757|2757|0
1642781290000|2022-01-21 16:08:10|2757.1|2757.1|2757.13|2757.13|2757.13|2757.13|2757.1|2757.1|0
1642781310000|2022-01-21 16:08:30|2756.49|2756.49|2756.37|2756.37|2756.49|2756.49|2756.37|2756.37|0
1642781320000|2022-01-21 16:08:40|2756.24|2756.24|2756.26|2756.26|2756.26|2756.26|2756.1|2756.1|0
1642781330000|2022-01-21 16:08:50|2756.14|2756.14|2755.98|2755.98|2756.14|2756.14|2755.98|2755.98|0
1642781340000|2022-01-21 16:09:00|2755.72|2755.72|2755.98|2755.98|2756.12|2756.12|2755.72|2755.72|0
1642781350000|2022-01-21 16:09:10|2755.91|2755.91|2755.91|2755.91|2755.91|2755.91|2755.91|2755.91|0
1642781360000|2022-01-21 16:09:20|2755.83|2755.83|2755.83|2755.83|2755.83|2755.83|2755.83|2755.83|0
1642781370000|2022-01-21 16:09:30|2755.76|2755.76|2755.76|2755.76|2755.76|2755.76|2755.76|2755.76|0
1642781380000|2022-01-21 16:09:40|2755.82|2755.82|2755.66|2755.66|2755.82|2755.82|2755.66|2755.66|0
1642781390000|2022-01-21 16:09:50|2755.54|2755.54|2755.51|2755.51|2755.54|2755.54|2755.51|2755.51|0
1642781400000|2022-01-21 16:10:00|2755.38|2755.38|2755.54|2755.54|2755.54|2755.54|2755.38|2755.38|0
1642781410000|2022-01-21 16:10:10|2755.68|2755.68|2755.68|2755.68|2755.87|2755.87|2755.68|2755.68|0
1642781420000|2022-01-21 16:10:20|2755.57|2755.57|2755.57|2755.57|2755.57|2755.57|2755.57|2755.57|0
1642781430000|2022-01-21 16:10:30|2755.68|2755.68|2755.75|2755.75|2755.75|2755.75|2755.68|2755.68|0
1642781440000|2022-01-21 16:10:40|2755.69|2755.69|2755.81|2755.81|2755.81|2755.81|2755.55|2755.55|0
1642781450000|2022-01-21 16:10:50|2755.68|2755.68|2755.34|2755.34|2755.68|2755.68|2755.34|2755.34|0
1642781460000|2022-01-21 16:11:00|2755.4|2755.4|2755.51|2755.51|2755.7|2755.7|2755.4|2755.4|0
1642781480000|2022-01-21 16:11:20|2755.26|2755.26|2755.26|2755.26|2755.26|2755.26|2755.26|2755.26|0
1642781500000|2022-01-21 16:11:40|2755.39|2755.39|2755.72|2755.72|2755.72|2755.72|2755.39|2755.39|0
1642781510000|2022-01-21 16:11:50|2755.57|2755.57|2756.44|2756.44|2756.44|2756.44|2755.57|2755.57|0
1642781520000|2022-01-21 16:12:00|2756.76|2756.76|2756.6|2756.6|2756.76|2756.76|2756.6|2756.6|0
1642781530000|2022-01-21 16:12:10|2756.49|2756.49|2756.41|2756.41|2756.49|2756.49|2756.28|2756.28|0
1642781570000|2022-01-21 16:12:50|2756.37|2756.37|2756.13|2756.13|2756.37|2756.37|2756.13|2756.13|0
1642781580000|2022-01-21 16:13:00|2756.24|2756.24|2756.24|2756.24|2756.24|2756.24|2756.24|2756.24|0
1642781590000|2022-01-21 16:13:10|2756.2|2756.2|2756.21|2756.21|2756.28|2756.28|2756.16|2756.16|0
1642781600000|2022-01-21 16:13:20|2756.34|2756.34|2756.64|2756.64|2756.64|2756.64|2756.21|2756.21|0
1642781610000|2022-01-21 16:13:30|2756.83|2756.83|2756.83|2756.83|2756.83|2756.83|2756.83|2756.83|0
1642781620000|2022-01-21 16:13:40|2756.96|2756.96|2757.12|2757.12|2757.12|2757.12|2756.96|2756.96|0
1642781630000|2022-01-21 16:13:50|2757.2|2757.2|2757.38|2757.38|2757.38|2757.38|2757.2|2757.2|0
1642781640000|2022-01-21 16:14:00|2757.3|2757.3|2756.92|2756.92|2757.3|2757.3|2756.92|2756.92|0
1642781650000|2022-01-21 16:14:10|2756.88|2756.88|2756.52|2756.52|2756.88|2756.88|2756.52|2756.52|0
1642781660000|2022-01-21 16:14:20|2756.64|2756.64|2756.7|2756.7|2756.7|2756.7|2756.64|2756.64|0
1642781670000|2022-01-21 16:14:30|2756.64|2756.64|2756.69|2756.69|2756.69|2756.69|2756.48|2756.48|0
1642781680000|2022-01-21 16:14:40|2756.55|2756.55|2756.29|2756.29|2756.55|2756.55|2756.29|2756.29|0
1642781690000|2022-01-21 16:14:50|2756.35|2756.35|2756.35|2756.35|2756.35|2756.35|2756.35|2756.35|0
1642781700000|2022-01-21 16:15:00|2756.3|2756.3|2756.43|2756.43|2756.43|2756.43|2756.26|2756.26|0
1642781710000|2022-01-21 16:15:10|2756.5|2756.5|2756.41|2756.41|2756.5|2756.5|2756.37|2756.37|0
1642781730000|2022-01-21 16:15:30|2756.48|2756.48|2756.48|2756.48|2756.48|2756.48|2756.48|2756.48|0
1642781740000|2022-01-21 16:15:40|2756.55|2756.55|2756.55|2756.55|2756.55|2756.55|2756.55|2756.55|0
1642781750000|2022-01-21 16:15:50|2756.47|2756.47|2756.47|2756.47|2756.47|2756.47|2756.47|2756.47|0
1642781760000|2022-01-21 16:16:00|2756.44|2756.44|2756.18|2756.18|2756.44|2756.44|2756.13|2756.13|0
1642781770000|2022-01-21 16:16:10|2756.15|2756.15|2756.51|2756.51|2756.51|2756.51|2756.15|2756.15|0
1642781780000|2022-01-21 16:16:20|2756.55|2756.55|2756.66|2756.66|2756.66|2756.66|2756.55|2756.55|0
1642781790000|2022-01-21 16:16:30|2756.53|2756.53|2756.53|2756.53|2756.53|2756.53|2756.53|2756.53|0
1642781820000|2022-01-21 16:17:00|2756.56|2756.56|2756.55|2756.55|2756.64|2756.64|2756.55|2756.55|0
1642781830000|2022-01-21 16:17:10|2756.58|2756.58|2756.61|2756.61|2756.61|2756.61|2756.58|2756.58|0
1642781840000|2022-01-21 16:17:20|2756.48|2756.48|2756.48|2756.48|2756.48|2756.48|2756.48|2756.48|0
1642781850000|2022-01-21 16:17:30|2756.62|2756.62|2756.96|2756.96|2756.96|2756.96|2756.62|2756.62|0
1642781860000|2022-01-21 16:17:40|2757.09|2757.09|2757.54|2757.54|2757.54|2757.54|2757.09|2757.09|0
1642781870000|2022-01-21 16:17:50|2758.14|2758.14|2760.11|2760.11|2760.16|2760.16|2758.14|2758.14|0
1642781880000|2022-01-21 16:18:00|2760.03|2760.03|2760.15|2760.15|2760.15|2760.15|2760.03|2760.03|0
1642781890000|2022-01-21 16:18:10|2760.29|2760.29|2760.03|2760.03|2760.29|2760.29|2760.03|2760.03|0
1642781900000|2022-01-21 16:18:20|2760.19|2760.19|2760.42|2760.42|2760.58|2760.58|2760.19|2760.19|0
1642781920000|2022-01-21 16:18:40|2760.6|2760.6|2760.47|2760.47|2760.6|2760.6|2760.47|2760.47|0
1642781930000|2022-01-21 16:18:50|2760.54|2760.54|2760.71|2760.71|2760.71|2760.71|2760.54|2760.54|0
1642781940000|2022-01-21 16:19:00|2760.82|2760.82|2760.82|2760.82|2760.82|2760.82|2760.82|2760.82|0
1642781950000|2022-01-21 16:19:10|2760.66|2760.66|2760.25|2760.25|2760.66|2760.66|2760.25|2760.25|0
1642781960000|2022-01-21 16:19:20|2760.37|2760.37|2760.48|2760.48|2760.48|2760.48|2760.28|2760.28|0
1642781970000|2022-01-21 16:19:30|2760.32|2760.32|2760.32|2760.32|2760.32|2760.32|2760.32|2760.32|0
1642781990000|2022-01-21 16:19:50|2760.25|2760.25|2760.25|2760.25|2760.25|2760.25|2760.25|2760.25|0
1642782000000|2022-01-21 16:20:00|2760.28|2760.28|2760.06|2760.06|2760.29|2760.29|2760.06|2760.06|0
1642782010000|2022-01-21 16:20:10|2760.12|2760.12|2760.18|2760.18|2760.34|2760.34|2760.12|2760.12|0
1642782020000|2022-01-21 16:20:20|2760.54|2760.54|2760.38|2760.38|2760.54|2760.54|2760.38|2760.38|0
1642782030000|2022-01-21 16:20:30|2760.49|2760.49|2759.88|2759.88|2760.49|2760.49|2759.8|2759.8|0
1642782040000|2022-01-21 16:20:40|2759.96|2759.96|2760.21|2760.21|2760.21|2760.21|2759.83|2759.83|0
1642782050000|2022-01-21 16:20:50|2760.32|2760.32|2760.28|2760.28|2760.39|2760.39|2760.26|2760.26|0
1642782060000|2022-01-21 16:21:00|2760.44|2760.44|2761.27|2761.27|2761.48|2761.48|2760.44|2760.44|0
1642782070000|2022-01-21 16:21:10|2761.5|2761.5|2761.7|2761.7|2761.74|2761.74|2761.47|2761.47|0
1642782080000|2022-01-21 16:21:20|2761.98|2761.98|2762.33|2762.33|2762.33|2762.33|2761.98|2761.98|0
1642782090000|2022-01-21 16:21:30|2762.46|2762.46|2762.54|2762.54|2762.54|2762.54|2762.46|2762.46|0
1642782100000|2022-01-21 16:21:40|2762.43|2762.43|2762.47|2762.47|2762.59|2762.59|2762.43|2762.43|0
1642782120000|2022-01-21 16:22:00|2762.5|2762.5|2763.01|2763.01|2763.69|2763.69|2762.5|2762.5|0
1642782130000|2022-01-21 16:22:10|2763.08|2763.08|2763.01|2763.01|2763.08|2763.08|2762.88|2762.88|0
1642782140000|2022-01-21 16:22:20|2763.14|2763.14|2762.55|2762.55|2763.14|2763.14|2762.55|2762.55|0
1642782150000|2022-01-21 16:22:30|2762.48|2762.48|2762.4|2762.4|2762.48|2762.48|2762.4|2762.4|0
1642782160000|2022-01-21 16:22:40|2762.53|2762.53|2762.45|2762.45|2762.53|2762.53|2762.42|2762.42|0
1642782170000|2022-01-21 16:22:50|2762.48|2762.48|2762.6|2762.6|2762.6|2762.6|2762.37|2762.37|0
1642782180000|2022-01-21 16:23:00|2762.74|2762.74|2762.72|2762.72|2762.86|2762.86|2762.72|2762.72|0
1642782190000|2022-01-21 16:23:10|2762.78|2762.78|2763.02|2763.02|2763.14|2763.14|2762.78|2762.78|0
1642782200000|2022-01-21 16:23:20|2762.89|2762.89|2762.87|2762.87|2762.89|2762.89|2762.76|2762.76|0
1642782210000|2022-01-21 16:23:30|2762.95|2762.95|2762.95|2762.95|2762.95|2762.95|2762.95|2762.95|0
1642782220000|2022-01-21 16:23:40|2763.02|2763.02|2763.2|2763.2|2763.2|2763.2|2763.02|2763.02|0
1642782230000|2022-01-21 16:23:50|2763.05|2763.05|2762.84|2762.84|2763.05|2763.05|2762.72|2762.72|0
1642782240000|2022-01-21 16:24:00|2762.7|2762.7|2762.82|2762.82|2762.86|2762.86|2762.7|2762.7|0
1642782250000|2022-01-21 16:24:10|2762.75|2762.75|2762.59|2762.59|2762.75|2762.75|2762.52|2762.52|0
1642782260000|2022-01-21 16:24:20|2762.48|2762.48|2762.71|2762.71|2762.71|2762.71|2762.48|2762.48|0
1642782270000|2022-01-21 16:24:30|2762.48|2762.48|2763.01|2763.01|2763.01|2763.01|2762.48|2762.48|0
1642782280000|2022-01-21 16:24:40|2762.78|2762.78|2762.93|2762.93|2762.93|2762.93|2762.78|2762.78|0
1642782290000|2022-01-21 16:24:50|2762.79|2762.79|2762.55|2762.55|2762.79|2762.79|2762.55|2762.55|0
1642782300000|2022-01-21 16:25:00|2762.49|2762.49|2762.37|2762.37|2762.49|2762.49|2762.25|2762.25|0
1642782310000|2022-01-21 16:25:10|2762.5|2762.5|2762.25|2762.25|2762.5|2762.5|2762.17|2762.17|0
1642782320000|2022-01-21 16:25:20|2762.18|2762.18|2762.17|2762.17|2762.18|2762.18|2762.05|2762.05|0
1642782340000|2022-01-21 16:25:40|2762.12|2762.12|2762.15|2762.15|2762.19|2762.19|2761.75|2761.75|0
1642782350000|2022-01-21 16:25:50|2762.03|2762.03|2762.33|2762.33|2762.36|2762.36|2762.03|2762.03|0
1642782360000|2022-01-21 16:26:00|2762.3|2762.3|2762.41|2762.41|2762.41|2762.41|2762.17|2762.17|0
1642782370000|2022-01-21 16:26:10|2762.3|2762.3|2762.16|2762.16|2762.3|2762.3|2762.16|2762.16|0
1642782390000|2022-01-21 16:26:30|2762.2|2762.2|2762.04|2762.04|2762.2|2762.2|2762.04|2762.04|0
1642782400000|2022-01-21 16:26:40|2761.97|2761.97|2762.01|2762.01|2762.01|2762.01|2761.9|2761.9|0
1642782410000|2022-01-21 16:26:50|2761.88|2761.88|2761.64|2761.64|2761.88|2761.88|2761.64|2761.64|0
1642782420000|2022-01-21 16:27:00|2761.72|2761.72|2761.98|2761.98|2762.11|2762.11|2761.72|2761.72|0
1642782430000|2022-01-21 16:27:10|2761.94|2761.94|2762|2762|2762.14|2762.14|2761.94|2761.94|0
1642782440000|2022-01-21 16:27:20|2761.96|2761.96|2762.59|2762.59|2762.59|2762.59|2761.96|2761.96|0
1642782450000|2022-01-21 16:27:30|2762.72|2762.72|2762.35|2762.35|2762.72|2762.72|2762.35|2762.35|0
1642782460000|2022-01-21 16:27:40|2762.31|2762.31|2762.31|2762.31|2762.31|2762.31|2762.31|2762.31|0
1642782470000|2022-01-21 16:27:50|2762.27|2762.27|2762.27|2762.27|2762.27|2762.27|2762.27|2762.27|0
1642782480000|2022-01-21 16:28:00|2762.53|2762.53|2762.93|2762.93|2762.93|2762.93|2762.53|2762.53|0
1642782490000|2022-01-21 16:28:10|2763.09|2763.09|2763.14|2763.14|2763.15|2763.15|2763.08|2763.08|0
1642782500000|2022-01-21 16:28:20|2763.29|2763.29|2763.29|2763.29|2763.29|2763.29|2763.29|2763.29|0
1642782510000|2022-01-21 16:28:30|2763.51|2763.51|2763.35|2763.35|2763.51|2763.51|2763.35|2763.35|0
1642782520000|2022-01-21 16:28:40|2763.51|2763.51|2763.51|2763.51|2763.51|2763.51|2763.51|2763.51|0
1642782530000|2022-01-21 16:28:50|2763.35|2763.35|2763.21|2763.21|2763.35|2763.35|2763.21|2763.21|0
1642782540000|2022-01-21 16:29:00|2763.33|2763.33|2763.73|2763.73|2763.8|2763.8|2763.33|2763.33|0
1642782550000|2022-01-21 16:29:10|2763.8|2763.8|2764.33|2764.33|2764.33|2764.33|2763.64|2763.64|0
1642782560000|2022-01-21 16:29:20|2764.21|2764.21|2764.04|2764.04|2764.28|2764.28|2763.97|2763.97|0
1642782570000|2022-01-21 16:29:30|2763.89|2763.89|2764.18|2764.18|2764.29|2764.29|2763.87|2763.87|0
1642782580000|2022-01-21 16:29:40|2764.26|2764.26|2764.15|2764.15|2764.26|2764.26|2763.94|2763.94|0
1642782590000|2022-01-21 16:29:50|2764.21|2764.21|2763.61|2763.61|2764.23|2764.23|2763.61|2763.61|0
1643012100000|2022-01-24 08:15:00|2752.75|2752.75|2752.5|2752.5|2752.91|2752.91|2752.5|2752.5|0
1643012130000|2022-01-24 08:15:30|2752.73|2752.73|2753.32|2753.32|2753.46|2753.46|2752.73|2752.73|0
1643012150000|2022-01-24 08:15:50|2754.07|2754.07|2753.63|2753.63|2754.39|2754.39|2753.59|2753.59|0
1643012160000|2022-01-24 08:16:00|2754.1|2754.1|2754.92|2754.92|2754.92|2754.92|2754.1|2754.1|0
1643012170000|2022-01-24 08:16:10|2755.07|2755.07|2755.23|2755.23|2755.23|2755.23|2755.07|2755.07|0
1643012180000|2022-01-24 08:16:20|2755.37|2755.37|2755.37|2755.37|2755.37|2755.37|2755.37|2755.37|0
1643012190000|2022-01-24 08:16:30|2755.58|2755.58|2755.58|2755.58|2755.58|2755.58|2755.58|2755.58|0
1643012200000|2022-01-24 08:16:40|2755.51|2755.51|2755.51|2755.51|2755.51|2755.51|2755.51|2755.51|0
1643012210000|2022-01-24 08:16:50|2755.43|2755.43|2755.43|2755.43|2755.43|2755.43|2755.43|2755.43|0
1643012220000|2022-01-24 08:17:00|2755.36|2755.36|2755.36|2755.36|2755.36|2755.36|2755.36|2755.36|0
1643012230000|2022-01-24 08:17:10|2755.5|2755.5|2755.27|2755.27|2755.5|2755.5|2755.05|2755.05|0
1643012240000|2022-01-24 08:17:20|2755.14|2755.14|2755.14|2755.14|2755.14|2755.14|2754.87|2754.87|0
1643012250000|2022-01-24 08:17:30|2755.29|2755.29|2753.59|2753.59|2755.29|2755.29|2753.59|2753.59|0
1643012260000|2022-01-24 08:17:40|2753.2|2753.2|2752.89|2752.89|2753.2|2753.2|2752.77|2752.77|0
1643012270000|2022-01-24 08:17:50|2752.77|2752.77|2752.39|2752.39|2752.77|2752.77|2752.39|2752.39|0
1643012280000|2022-01-24 08:18:00|2752.87|2752.87|2753.32|2753.32|2753.93|2753.93|2752.87|2752.87|0
1643012310000|2022-01-24 08:18:30|2752.98|2752.98|2752.98|2752.98|2752.98|2752.98|2752.98|2752.98|0
1643012320000|2022-01-24 08:18:40|2752.76|2752.76|2752.02|2752.02|2752.76|2752.76|2751.96|2751.96|0
1643012330000|2022-01-24 08:18:50|2752.31|2752.31|2752.67|2752.67|2752.67|2752.67|2752.25|2752.25|0
1643012340000|2022-01-24 08:19:00|2752.78|2752.78|2752.9|2752.9|2752.9|2752.9|2752.78|2752.78|0
1643012350000|2022-01-24 08:19:10|2752.84|2752.84|2752.95|2752.95|2753.53|2753.53|2752.84|2752.84|0
1643012360000|2022-01-24 08:19:20|2752.73|2752.73|2752.84|2752.84|2752.84|2752.84|2752.73|2752.73|0
1643012370000|2022-01-24 08:19:30|2752.91|2752.91|2752.83|2752.83|2752.91|2752.91|2752.83|2752.83|0
1643012380000|2022-01-24 08:19:40|2752.77|2752.77|2752.77|2752.77|2752.77|2752.77|2752.77|2752.77|0
1643012390000|2022-01-24 08:19:50|2752.56|2752.56|2751.52|2751.52|2752.56|2752.56|2751.52|2751.52|0
1643012410000|2022-01-24 08:20:10|2751.63|2751.63|2751.69|2751.69|2751.69|2751.69|2751.63|2751.63|0
1643012420000|2022-01-24 08:20:20|2752.01|2752.01|2753.19|2753.19|2753.19|2753.19|2752.01|2752.01|0
1643012440000|2022-01-24 08:20:40|2752.96|2752.96|2752.96|2752.96|2752.96|2752.96|2752.96|2752.96|0
1643012450000|2022-01-24 08:20:50|2753.24|2753.24|2753.96|2753.96|2753.96|2753.96|2753.24|2753.24|0
1643012460000|2022-01-24 08:21:00|2754.18|2754.18|2754.18|2754.18|2754.18|2754.18|2754.18|2754.18|0
1643012480000|2022-01-24 08:21:20|2754.5|2754.5|2754.5|2754.5|2754.5|2754.5|2754.5|2754.5|0
1643012540000|2022-01-24 08:22:20|2754.36|2754.36|2754.36|2754.36|2754.36|2754.36|2754.36|2754.36|0
1643012550000|2022-01-24 08:22:30|2754.2|2754.2|2753.97|2753.97|2754.2|2754.2|2753.97|2753.97|0
1643012560000|2022-01-24 08:22:40|2753.9|2753.9|2753.9|2753.9|2753.9|2753.9|2753.9|2753.9|0
1643012580000|2022-01-24 08:23:00|2753.51|2753.51|2753.51|2753.51|2753.51|2753.51|2753.51|2753.51|0
1643012590000|2022-01-24 08:23:10|2753.12|2753.12|2753.12|2753.12|2753.12|2753.12|2753.12|2753.12|0
1643012600000|2022-01-24 08:23:20|2753.25|2753.25|2753.25|2753.25|2753.25|2753.25|2753.25|2753.25|0
1643012620000|2022-01-24 08:23:40|2753.03|2753.03|2753.03|2753.03|2753.03|2753.03|2753.03|2753.03|0
1643012630000|2022-01-24 08:23:50|2753.16|2753.16|2752.28|2752.28|2753.23|2753.23|2752.28|2752.28|0
1643012640000|2022-01-24 08:24:00|2752.4|2752.4|2752.4|2752.4|2752.4|2752.4|2752.4|2752.4|0
1643012660000|2022-01-24 08:24:20|2752.28|2752.28|2752.28|2752.28|2752.28|2752.28|2752.28|2752.28|0
1643012680000|2022-01-24 08:24:40|2751.01|2751.01|2751.01|2751.01|2751.01|2751.01|2751.01|2751.01|0
1643012690000|2022-01-24 08:24:50|2750.89|2750.89|2750.82|2750.82|2750.89|2750.89|2750.82|2750.82|0
1643012700000|2022-01-24 08:25:00|2749.86|2749.86|2749.46|2749.46|2749.86|2749.86|2749.46|2749.46|0
1643012710000|2022-01-24 08:25:10|2748.97|2748.97|2746.1|2746.1|2748.97|2748.97|2746.1|2746.1|0
1643012720000|2022-01-24 08:25:20|2745.87|2745.87|2745.76|2745.76|2745.87|2745.87|2745.76|2745.76|0
1643012730000|2022-01-24 08:25:30|2745.13|2745.13|2744.97|2744.97|2745.13|2745.13|2744.97|2744.97|0
1643012740000|2022-01-24 08:25:40|2744.65|2744.65|2744.48|2744.48|2744.65|2744.65|2744.48|2744.48|0
1643012750000|2022-01-24 08:25:50|2743.4|2743.4|2742.8|2742.8|2743.4|2743.4|2742.8|2742.8|0
1643012760000|2022-01-24 08:26:00|2742.74|2742.74|2742.67|2742.67|2742.74|2742.74|2742.3|2742.3|0
1643012770000|2022-01-24 08:26:10|2743.15|2743.15|2744.22|2744.22|2744.22|2744.22|2743.15|2743.15|0
1643012780000|2022-01-24 08:26:20|2743.8|2743.8|2744.27|2744.27|2744.27|2744.27|2743.8|2743.8|0
1643012810000|2022-01-24 08:26:50|2744.66|2744.66|2744.46|2744.46|2744.66|2744.66|2744.46|2744.46|0
1643012820000|2022-01-24 08:27:00|2744.37|2744.37|2744.34|2744.34|2744.37|2744.37|2744.34|2744.34|0
1643012830000|2022-01-24 08:27:10|2744.2|2744.2|2744.52|2744.52|2744.52|2744.52|2744.08|2744.08|0
1643012840000|2022-01-24 08:27:20|2744.32|2744.32|2744.2|2744.2|2744.36|2744.36|2744.2|2744.2|0
1643012860000|2022-01-24 08:27:40|2744.07|2744.07|2744.07|2744.07|2744.07|2744.07|2744.07|2744.07|0
1643012870000|2022-01-24 08:27:50|2744.2|2744.2|2744.2|2744.2|2744.2|2744.2|2744.2|2744.2|0
1643012890000|2022-01-24 08:28:10|2744.17|2744.17|2744.17|2744.17|2744.17|2744.17|2744.17|2744.17|0
1643012910000|2022-01-24 08:28:30|2743.69|2743.69|2743.76|2743.76|2743.76|2743.76|2743.69|2743.69|0
1643012930000|2022-01-24 08:28:50|2743.82|2743.82|2743.82|2743.82|2743.82|2743.82|2743.82|2743.82|0
1643012940000|2022-01-24 08:29:00|2743.6|2743.6|2743.47|2743.47|2743.6|2743.6|2743.47|2743.47|0
1643012960000|2022-01-24 08:29:20|2743.53|2743.53|2742.99|2742.99|2743.53|2743.53|2742.99|2742.99|0
1643012970000|2022-01-24 08:29:30|2742.87|2742.87|2742.87|2742.87|2742.87|2742.87|2742.87|2742.87|0
1643012980000|2022-01-24 08:29:40|2742.92|2742.92|2742.48|2742.48|2743.28|2743.28|2742.48|2742.48|0
1643012990000|2022-01-24 08:29:50|2742.42|2742.42|2742.37|2742.37|2742.42|2742.42|2742.37|2742.37|0
1643013000000|2022-01-24 08:30:00|2742.48|2742.48|2742.98|2742.98|2742.98|2742.98|2742.48|2742.48|0
1643013010000|2022-01-24 08:30:10|2743.04|2743.04|2744.02|2744.02|2744.02|2744.02|2743.04|2743.04|0
1643013020000|2022-01-24 08:30:20|2744.33|2744.33|2745.17|2745.17|2745.17|2745.17|2744.33|2744.33|0
1643013030000|2022-01-24 08:30:30|2745.32|2745.32|2745.32|2745.32|2745.32|2745.32|2745.32|2745.32|0
1643013050000|2022-01-24 08:30:50|2745.4|2745.4|2745.52|2745.52|2745.52|2745.52|2745.36|2745.36|0
1643013060000|2022-01-24 08:31:00|2745.22|2745.22|2745.33|2745.33|2745.33|2745.33|2745.22|2745.22|0
1643013070000|2022-01-24 08:31:10|2745.25|2745.25|2745.25|2745.25|2745.25|2745.25|2745.25|2745.25|0
1643013080000|2022-01-24 08:31:20|2745.36|2745.36|2745.36|2745.36|2745.36|2745.36|2745.36|2745.36|0
1643013110000|2022-01-24 08:31:50|2745.29|2745.29|2744.81|2744.81|2745.29|2745.29|2744.81|2744.81|0
1643013120000|2022-01-24 08:32:00|2745.02|2745.02|2745.02|2745.02|2745.02|2745.02|2745.02|2745.02|0
1643013160000|2022-01-24 08:32:40|2744.88|2744.88|2744.88|2744.88|2744.88|2744.88|2744.88|2744.88|0
1643013170000|2022-01-24 08:32:50|2744.81|2744.81|2744.74|2744.74|2744.81|2744.81|2744.74|2744.74|0
1643013180000|2022-01-24 08:33:00|2744.68|2744.68|2744.51|2744.51|2744.68|2744.68|2744.51|2744.51|0
1643013190000|2022-01-24 08:33:10|2744.19|2744.19|2744.07|2744.07|2744.19|2744.19|2743.83|2743.83|0
1643013200000|2022-01-24 08:33:20|2744.32|2744.32|2744.28|2744.28|2744.48|2744.48|2744.03|2744.03|0
1643013220000|2022-01-24 08:33:40|2744.52|2744.52|2744.84|2744.84|2744.84|2744.84|2744.31|2744.31|0
1643013230000|2022-01-24 08:33:50|2744.96|2744.96|2744.96|2744.96|2744.96|2744.96|2744.96|2744.96|0
1643013240000|2022-01-24 08:34:00|2745.03|2745.03|2745.03|2745.03|2745.03|2745.03|2745.03|2745.03|0
1643013260000|2022-01-24 08:34:20|2744.79|2744.79|2744.79|2744.79|2744.79|2744.79|2744.79|2744.79|0
1643013290000|2022-01-24 08:34:50|2744.9|2744.9|2744.9|2744.9|2744.9|2744.9|2744.9|2744.9|0
1643013300000|2022-01-24 08:35:00|2744.68|2744.68|2744.41|2744.41|2744.68|2744.68|2744.41|2744.41|0
1643013310000|2022-01-24 08:35:10|2744.47|2744.47|2743.94|2743.94|2744.47|2744.47|2743.94|2743.94|0
1643013320000|2022-01-24 08:35:20|2744.04|2744.04|2743.99|2743.99|2744.24|2744.24|2743.99|2743.99|0
1643013330000|2022-01-24 08:35:30|2744.13|2744.13|2744.45|2744.45|2744.45|2744.45|2744.13|2744.13|0
1643013340000|2022-01-24 08:35:40|2744.67|2744.67|2744.67|2744.67|2744.67|2744.67|2744.67|2744.67|0
1643013350000|2022-01-24 08:35:50|2744.93|2744.93|2745.13|2745.13|2745.13|2745.13|2744.93|2744.93|0
1643013360000|2022-01-24 08:36:00|2745.16|2745.16|2745.9|2745.9|2746.23|2746.23|2745.16|2745.16|0
1643013390000|2022-01-24 08:36:30|2746.13|2746.13|2746.13|2746.13|2746.13|2746.13|2746.13|2746.13|0
1643013400000|2022-01-24 08:36:40|2746.21|2746.21|2746.47|2746.47|2746.47|2746.47|2746.21|2746.21|0
1643013410000|2022-01-24 08:36:50|2746.32|2746.32|2746.32|2746.32|2746.32|2746.32|2746.32|2746.32|0
1643013440000|2022-01-24 08:37:20|2746.35|2746.35|2746.35|2746.35|2746.35|2746.35|2746.35|2746.35|0
1643013450000|2022-01-24 08:37:30|2746.22|2746.22|2746.22|2746.22|2746.22|2746.22|2746.22|2746.22|0
1643013470000|2022-01-24 08:37:50|2746.36|2746.36|2746.36|2746.36|2746.36|2746.36|2746.36|2746.36|0
1643013480000|2022-01-24 08:38:00|2746.54|2746.54|2746.54|2746.54|2746.54|2746.54|2746.54|2746.54|0
1643013490000|2022-01-24 08:38:10|2746.23|2746.23|2744.93|2744.93|2746.23|2746.23|2744.93|2744.93|0
1643013500000|2022-01-24 08:38:20|2744.86|2744.86|2744.32|2744.32|2744.86|2744.86|2743.84|2743.84|0
1643013510000|2022-01-24 08:38:30|2744.12|2744.12|2743.96|2743.96|2744.25|2744.25|2743.96|2743.96|0
1643013520000|2022-01-24 08:38:40|2744.19|2744.19|2744.27|2744.27|2744.27|2744.27|2744.07|2744.07|0
1643013530000|2022-01-24 08:38:50|2744.14|2744.14|2744.2|2744.2|2744.2|2744.2|2744.14|2744.14|0
1643013550000|2022-01-24 08:39:10|2744.43|2744.43|2744.82|2744.82|2744.82|2744.82|2744.43|2744.43|0
1643013560000|2022-01-24 08:39:20|2744.79|2744.79|2743.18|2743.18|2744.79|2744.79|2743.18|2743.18|0
1643013570000|2022-01-24 08:39:30|2742.86|2742.86|2743.02|2743.02|2743.18|2743.18|2742.82|2742.82|0
1643013580000|2022-01-24 08:39:40|2742.86|2742.86|2742.86|2742.86|2742.86|2742.86|2742.86|2742.86|0
1643013590000|2022-01-24 08:39:50|2742.7|2742.7|2742.49|2742.49|2742.7|2742.7|2742.49|2742.49|0
1643013600000|2022-01-24 08:40:00|2742.46|2742.46|2742.46|2742.46|2742.46|2742.46|2742.46|2742.46|0
1643013610000|2022-01-24 08:40:10|2742.94|2742.94|2742.83|2742.83|2743.13|2743.13|2742.83|2742.83|0
1643013620000|2022-01-24 08:40:20|2742.97|2742.97|2744.23|2744.23|2744.23|2744.23|2742.97|2742.97|0
1643013640000|2022-01-24 08:40:40|2744.56|2744.56|2745.04|2745.04|2745.04|2745.04|2744.56|2744.56|0
1643013650000|2022-01-24 08:40:50|2745.2|2745.2|2745.2|2745.2|2745.2|2745.2|2745.2|2745.2|0
1643013660000|2022-01-24 08:41:00|2745.13|2745.13|2745.13|2745.13|2745.13|2745.13|2745.13|2745.13|0
1643013670000|2022-01-24 08:41:10|2744.97|2744.97|2745.05|2745.05|2745.05|2745.05|2744.97|2744.97|0
1643013690000|2022-01-24 08:41:30|2744.98|2744.98|2744.98|2744.98|2744.98|2744.98|2744.98|2744.98|0
1643013700000|2022-01-24 08:41:40|2744.84|2744.84|2744.84|2744.84|2744.84|2744.84|2744.84|2744.84|0
1643013710000|2022-01-24 08:41:50|2744.92|2744.92|2743.84|2743.84|2744.92|2744.92|2743.84|2743.84|0
1643013720000|2022-01-24 08:42:00|2743.73|2743.73|2743.48|2743.48|2743.73|2743.73|2743.48|2743.48|0
1643013750000|2022-01-24 08:42:30|2743.41|2743.41|2743.1|2743.1|2743.41|2743.41|2743.1|2743.1|0
1643013760000|2022-01-24 08:42:40|2742.94|2742.94|2742.67|2742.67|2742.94|2742.94|2742.51|2742.51|0
1643013780000|2022-01-24 08:43:00|2741.73|2741.73|2740.51|2740.51|2741.73|2741.73|2740.51|2740.51|0
1643013790000|2022-01-24 08:43:10|2740.73|2740.73|2738.93|2738.93|2740.84|2740.84|2738.93|2738.93|0
1643013800000|2022-01-24 08:43:20|2738.85|2738.85|2738.78|2738.78|2738.85|2738.85|2738.78|2738.78|0
1643013810000|2022-01-24 08:43:30|2738.56|2738.56|2738.56|2738.56|2738.56|2738.56|2738.56|2738.56|0
1643013820000|2022-01-24 08:43:40|2738.06|2738.06|2737.37|2737.37|2738.06|2738.06|2737.37|2737.37|0
1643013840000|2022-01-24 08:44:00|2737|2737|2736.86|2736.86|2737|2737|2736.86|2736.86|0
1643013850000|2022-01-24 08:44:10|2736.78|2736.78|2736.89|2736.89|2736.89|2736.89|2736.78|2736.78|0
1643013860000|2022-01-24 08:44:20|2736.78|2736.78|2735.67|2735.67|2736.78|2736.78|2735.67|2735.67|0
1643013870000|2022-01-24 08:44:30|2735.6|2735.6|2735.68|2735.68|2735.91|2735.91|2735.28|2735.28|0
1643013880000|2022-01-24 08:44:40|2735.28|2735.28|2735.28|2735.28|2735.28|2735.28|2735.28|2735.28|0
1643013900000|2022-01-24 08:45:00|2735.06|2735.06|2734.81|2734.81|2735.06|2735.06|2734.81|2734.81|0
1643013910000|2022-01-24 08:45:10|2734.92|2734.92|2734.92|2734.92|2734.92|2734.92|2734.92|2734.92|0
1643013920000|2022-01-24 08:45:20|2735.08|2735.08|2735.08|2735.08|2735.08|2735.08|2735.08|2735.08|0
1643013960000|2022-01-24 08:46:00|2735.33|2735.33|2735.33|2735.33|2735.33|2735.33|2735.33|2735.33|0
1643013970000|2022-01-24 08:46:10|2735.17|2735.17|2734.68|2734.68|2735.17|2735.17|2734.37|2734.37|0
1643013980000|2022-01-24 08:46:20|2734.94|2734.94|2734.87|2734.87|2734.94|2734.94|2734.87|2734.87|0
1643013990000|2022-01-24 08:46:30|2734.98|2734.98|2734.98|2734.98|2734.98|2734.98|2734.98|2734.98|0
1643014000000|2022-01-24 08:46:40|2735.91|2735.91|2735.91|2735.91|2735.91|2735.91|2735.91|2735.91|0
1643014010000|2022-01-24 08:46:50|2735.97|2735.97|2735.97|2735.97|2735.97|2735.97|2735.97|2735.97|0
1643014020000|2022-01-24 08:47:00|2736.13|2736.13|2736.41|2736.41|2736.41|2736.41|2736.13|2736.13|0
1643014050000|2022-01-24 08:47:30|2736.57|2736.57|2736.34|2736.34|2736.57|2736.57|2736.34|2736.34|0
1643014060000|2022-01-24 08:47:40|2736.65|2736.65|2736.71|2736.71|2736.71|2736.71|2736.65|2736.65|0
1643014070000|2022-01-24 08:47:50|2736.55|2736.55|2736.55|2736.55|2736.55|2736.55|2736.55|2736.55|0
1643014080000|2022-01-24 08:48:00|2736.34|2736.34|2736.69|2736.69|2736.69|2736.69|2736.02|2736.02|0
1643014100000|2022-01-24 08:48:20|2736.82|2736.82|2736.25|2736.25|2736.82|2736.82|2736.25|2736.25|0
1643014110000|2022-01-24 08:48:30|2736.02|2736.02|2736.02|2736.02|2736.02|2736.02|2736.02|2736.02|0
1643014120000|2022-01-24 08:48:40|2735.55|2735.55|2735.55|2735.55|2735.55|2735.55|2735.55|2735.55|0
1643014130000|2022-01-24 08:48:50|2735.26|2735.26|2735.8|2735.8|2735.8|2735.8|2735.26|2735.26|0
1643014140000|2022-01-24 08:49:00|2735.94|2735.94|2735.74|2735.74|2735.94|2735.94|2735.74|2735.74|0
1643014160000|2022-01-24 08:49:20|2735.69|2735.69|2735.61|2735.61|2735.69|2735.69|2735.61|2735.61|0
1643014170000|2022-01-24 08:49:30|2735.3|2735.3|2734.5|2734.5|2735.3|2735.3|2734.5|2734.5|0
1643014180000|2022-01-24 08:49:40|2734.36|2734.36|2732.74|2732.74|2734.36|2734.36|2732.74|2732.74|0
1643014190000|2022-01-24 08:49:50|2732.58|2732.58|2732.27|2732.27|2732.58|2732.58|2732.27|2732.27|0
1643014200000|2022-01-24 08:50:00|2731.63|2731.63|2729.46|2729.46|2731.63|2731.63|2729.38|2729.38|0
1643014210000|2022-01-24 08:50:10|2729.31|2729.31|2729.31|2729.31|2729.31|2729.31|2729.31|2729.31|0
1643014220000|2022-01-24 08:50:20|2728.99|2728.99|2729.06|2729.06|2729.06|2729.06|2728.99|2728.99|0
1643014240000|2022-01-24 08:50:40|2728.85|2728.85|2729.15|2729.15|2729.15|2729.15|2728.85|2728.85|0
1643014250000|2022-01-24 08:50:50|2729.46|2729.46|2729.46|2729.46|2729.46|2729.46|2729.46|2729.46|0
1643014260000|2022-01-24 08:51:00|2729.39|2729.39|2729.01|2729.01|2729.39|2729.39|2729.01|2729.01|0
1643014270000|2022-01-24 08:51:10|2729.08|2729.08|2729.88|2729.88|2729.88|2729.88|2729.08|2729.08|0
1643014280000|2022-01-24 08:51:20|2730.04|2730.04|2730.67|2730.67|2730.67|2730.67|2730.01|2730.01|0
1643014290000|2022-01-24 08:51:30|2730.77|2730.77|2730.9|2730.9|2730.9|2730.9|2730.74|2730.74|0
1643014300000|2022-01-24 08:51:40|2730.93|2730.93|2730.96|2730.96|2730.96|2730.96|2730.93|2730.93|0
1643014310000|2022-01-24 08:51:50|2731.18|2731.18|2731.25|2731.25|2731.25|2731.25|2731.18|2731.18|0
1643014320000|2022-01-24 08:52:00|2731.18|2731.18|2731.18|2731.18|2731.18|2731.18|2731.18|2731.18|0
1643014370000|2022-01-24 08:52:50|2730.86|2730.86|2730.61|2730.61|2730.86|2730.86|2730.61|2730.61|0
1643014380000|2022-01-24 08:53:00|2730.47|2730.47|2729.33|2729.33|2730.47|2730.47|2729.33|2729.33|0
1643014390000|2022-01-24 08:53:10|2729.1|2729.1|2728.5|2728.5|2729.1|2729.1|2728.5|2728.5|0
1643014400000|2022-01-24 08:53:20|2728.56|2728.56|2726.72|2726.72|2728.56|2728.56|2726.45|2726.45|0
1643014410000|2022-01-24 08:53:30|2725.92|2725.92|2725.79|2725.79|2726.06|2726.06|2725.79|2725.79|0
1643014420000|2022-01-24 08:53:40|2725.73|2725.73|2725.61|2725.61|2725.73|2725.73|2725.61|2725.61|0
1643014430000|2022-01-24 08:53:50|2725.58|2725.58|2725.11|2725.11|2725.61|2725.61|2725.11|2725.11|0
1643014450000|2022-01-24 08:54:10|2724.87|2724.87|2722.26|2722.26|2724.87|2724.87|2722.26|2722.26|0
1643014460000|2022-01-24 08:54:20|2722.18|2722.18|2721.76|2721.76|2722.18|2722.18|2721.76|2721.76|0
1643014470000|2022-01-24 08:54:30|2721.47|2721.47|2721.23|2721.23|2721.47|2721.47|2721.23|2721.23|0
1643014490000|2022-01-24 08:54:50|2721.12|2721.12|2721.12|2721.12|2721.12|2721.12|2721.12|2721.12|0
1643014500000|2022-01-24 08:55:00|2719.6|2719.6|2720.06|2720.06|2720.46|2720.46|2719.6|2719.6|0
1643014510000|2022-01-24 08:55:10|2720.1|2720.1|2720.1|2720.1|2720.1|2720.1|2720.1|2720.1|0
1643014520000|2022-01-24 08:55:20|2720.14|2720.14|2720.25|2720.25|2720.25|2720.25|2720.1|2720.1|0
1643014530000|2022-01-24 08:55:30|2719.94|2719.94|2719.94|2719.94|2719.94|2719.94|2719.94|2719.94|0
1643014540000|2022-01-24 08:55:40|2719.81|2719.81|2719.9|2719.9|2719.9|2719.9|2719.66|2719.66|0
1643014550000|2022-01-24 08:55:50|2719.75|2719.75|2719.75|2719.75|2719.75|2719.75|2719.75|2719.75|0
1643014560000|2022-01-24 08:56:00|2719.68|2719.68|2719.8|2719.8|2719.8|2719.8|2719.68|2719.68|0
1643014570000|2022-01-24 08:56:10|2719.83|2719.83|2719.04|2719.04|2719.83|2719.83|2719.04|2719.04|0
1643014580000|2022-01-24 08:56:20|2718.83|2718.83|2718.29|2718.29|2718.83|2718.83|2718.29|2718.29|0
1643014590000|2022-01-24 08:56:30|2718.56|2718.56|2718.62|2718.62|2718.62|2718.62|2718.3|2718.3|0
1643014600000|2022-01-24 08:56:40|2718.24|2718.24|2718.28|2718.28|2718.28|2718.28|2718.24|2718.24|0
1643014610000|2022-01-24 08:56:50|2718.21|2718.21|2718.21|2718.21|2718.21|2718.21|2718.21|2718.21|0
1643014630000|2022-01-24 08:57:10|2717.94|2717.94|2717.41|2717.41|2717.94|2717.94|2717.41|2717.41|0
1643014640000|2022-01-24 08:57:20|2717.1|2717.1|2717.1|2717.1|2717.1|2717.1|2717.1|2717.1|0
1643014650000|2022-01-24 08:57:30|2717.58|2717.58|2717.59|2717.59|2717.99|2717.99|2717.44|2717.44|0
1643014660000|2022-01-24 08:57:40|2717.63|2717.63|2717.31|2717.31|2717.63|2717.63|2717.31|2717.31|0
1643014670000|2022-01-24 08:57:50|2716.82|2716.82|2716.82|2716.82|2716.82|2716.82|2716.82|2716.82|0
1643014680000|2022-01-24 08:58:00|2716.7|2716.7|2716.82|2716.82|2716.82|2716.82|2716.7|2716.7|0
1643014690000|2022-01-24 08:58:10|2716.55|2716.55|2716.55|2716.55|2716.55|2716.55|2716.55|2716.55|0
1643014700000|2022-01-24 08:58:20|2716.28|2716.28|2716.59|2716.59|2716.59|2716.59|2716.17|2716.17|0
1643014710000|2022-01-24 08:58:30|2716.51|2716.51|2716.18|2716.18|2716.89|2716.89|2716.18|2716.18|0
1643014720000|2022-01-24 08:58:40|2716.5|2716.5|2716.4|2716.4|2716.5|2716.5|2716.4|2716.4|0
1643014730000|2022-01-24 08:58:50|2716.33|2716.33|2716.33|2716.33|2716.33|2716.33|2716.33|2716.33|0
1643014740000|2022-01-24 08:59:00|2716.18|2716.18|2716.97|2716.97|2716.97|2716.97|2716.18|2716.18|0
1643014750000|2022-01-24 08:59:10|2717.15|2717.15|2717.62|2717.62|2718.1|2718.1|2717.15|2717.15|0
1643014760000|2022-01-24 08:59:20|2717.38|2717.38|2717.38|2717.38|2717.38|2717.38|2717.38|2717.38|0
1643014770000|2022-01-24 08:59:30|2717.53|2717.53|2717.29|2717.29|2717.53|2717.53|2717.29|2717.29|0
1643014780000|2022-01-24 08:59:40|2716.82|2716.82|2716.4|2716.4|2716.82|2716.82|2716.4|2716.4|0
1643014790000|2022-01-24 08:59:50|2716.44|2716.44|2715.75|2715.75|2716.44|2716.44|2715.7|2715.7|0
1643014800000|2022-01-24 09:00:00|2715.62|2715.62|2715.5|2715.5|2715.62|2715.62|2715.5|2715.5|0
1643014810000|2022-01-24 09:00:10|2715.57|2715.57|2715.25|2715.25|2715.57|2715.57|2715.25|2715.25|0
1643014820000|2022-01-24 09:00:20|2715.57|2715.57|2715.44|2715.44|2715.57|2715.57|2715.44|2715.44|0
1643014840000|2022-01-24 09:00:40|2715.55|2715.55|2715.55|2715.55|2715.55|2715.55|2715.55|2715.55|0
1643014850000|2022-01-24 09:00:50|2715.4|2715.4|2715.14|2715.14|2715.4|2715.4|2715.14|2715.14|0
1643014860000|2022-01-24 09:01:00|2715.01|2715.01|2715.01|2715.01|2715.01|2715.01|2715.01|2715.01|0
1643014870000|2022-01-24 09:01:10|2714.95|2714.95|2714.84|2714.84|2714.95|2714.95|2714.84|2714.84|0
1643014880000|2022-01-24 09:01:20|2714.58|2714.58|2714.55|2714.55|2714.58|2714.58|2714.55|2714.55|0
1643014890000|2022-01-24 09:01:30|2714.32|2714.32|2714.32|2714.32|2714.32|2714.32|2714.32|2714.32|0
1643014900000|2022-01-24 09:01:40|2714.63|2714.63|2714.57|2714.57|2714.63|2714.63|2714.57|2714.57|0
1643014910000|2022-01-24 09:01:50|2714.22|2714.22|2714.29|2714.29|2714.29|2714.29|2714.22|2714.22|0
1643014920000|2022-01-24 09:02:00|2714.45|2714.45|2714.45|2714.45|2714.45|2714.45|2714.45|2714.45|0
1643014930000|2022-01-24 09:02:10|2714.59|2714.59|2714.66|2714.66|2714.66|2714.66|2714.59|2714.59|0
1643014940000|2022-01-24 09:02:20|2714.82|2714.82|2714.98|2714.98|2714.98|2714.98|2714.82|2714.82|0
1643014950000|2022-01-24 09:02:30|2714.75|2714.75|2714.75|2714.75|2714.75|2714.75|2714.75|2714.75|0
1643014960000|2022-01-24 09:02:40|2714.63|2714.63|2714.95|2714.95|2714.95|2714.95|2714.63|2714.63|0
1643014970000|2022-01-24 09:02:50|2715.02|2715.02|2714.94|2714.94|2715.02|2715.02|2714.94|2714.94|0
1643014980000|2022-01-24 09:03:00|2714.82|2714.82|2714.5|2714.5|2714.82|2714.82|2714.5|2714.5|0
1643014990000|2022-01-24 09:03:10|2714.57|2714.57|2714.61|2714.61|2714.61|2714.61|2714.57|2714.57|0
1643015000000|2022-01-24 09:03:20|2714.48|2714.48|2714.56|2714.56|2714.72|2714.72|2714.48|2714.48|0
1643015020000|2022-01-24 09:03:40|2714.45|2714.45|2714.45|2714.45|2714.45|2714.45|2714.45|2714.45|0
1643015030000|2022-01-24 09:03:50|2714.13|2714.13|2713.97|2713.97|2714.13|2714.13|2713.97|2713.97|0
1643015040000|2022-01-24 09:04:00|2713.89|2713.89|2713.93|2713.93|2713.93|2713.93|2713.89|2713.89|0
1643015050000|2022-01-24 09:04:10|2714.07|2714.07|2714.19|2714.19|2714.19|2714.19|2714.07|2714.07|0
1643015060000|2022-01-24 09:04:20|2714.49|2714.49|2714.68|2714.68|2714.68|2714.68|2714.36|2714.36|0
1643015070000|2022-01-24 09:04:30|2714.97|2714.97|2715.19|2715.19|2715.19|2715.19|2714.97|2714.97|0
1643015080000|2022-01-24 09:04:40|2715.26|2715.26|2715.29|2715.29|2715.34|2715.34|2715.1|2715.1|0
1643015090000|2022-01-24 09:04:50|2715.41|2715.41|2715.53|2715.53|2715.53|2715.53|2715.41|2715.41|0
1643015100000|2022-01-24 09:05:00|2715.69|2715.69|2716.02|2716.02|2716.02|2716.02|2715.69|2715.69|0
1643015110000|2022-01-24 09:05:10|2715.94|2715.94|2716.11|2716.11|2716.11|2716.11|2715.94|2715.94|0
1643015120000|2022-01-24 09:05:20|2716.15|2716.15|2716.31|2716.31|2716.31|2716.31|2716.15|2716.15|0
1643015130000|2022-01-24 09:05:30|2716.05|2716.05|2716.05|2716.05|2716.05|2716.05|2716.05|2716.05|0
1643015160000|2022-01-24 09:06:00|2716.16|2716.16|2716.46|2716.46|2716.46|2716.46|2716.16|2716.16|0
1643015170000|2022-01-24 09:06:10|2716.58|2716.58|2716.58|2716.58|2716.58|2716.58|2716.58|2716.58|0
1643015190000|2022-01-24 09:06:30|2716.64|2716.64|2716.45|2716.45|2716.64|2716.64|2716.45|2716.45|0
1643015200000|2022-01-24 09:06:40|2716.61|2716.61|2716.61|2716.61|2716.61|2716.61|2716.61|2716.61|0
1643015210000|2022-01-24 09:06:50|2716.55|2716.55|2716.52|2716.52|2716.55|2716.55|2716.52|2716.52|0
1643015220000|2022-01-24 09:07:00|2716.67|2716.67|2716.23|2716.23|2716.67|2716.67|2716.23|2716.23|0
1643015230000|2022-01-24 09:07:10|2716.09|2716.09|2715.48|2715.48|2716.09|2716.09|2715.48|2715.48|0
1643015240000|2022-01-24 09:07:20|2715.63|2715.63|2715.63|2715.63|2715.63|2715.63|2715.63|2715.63|0
1643015250000|2022-01-24 09:07:30|2715.56|2715.56|2715.52|2715.52|2715.56|2715.56|2715.27|2715.27|0
1643015260000|2022-01-24 09:07:40|2715.84|2715.84|2716.05|2716.05|2716.05|2716.05|2715.84|2715.84|0
1643015280000|2022-01-24 09:08:00|2715.92|2715.92|2716.72|2716.72|2716.72|2716.72|2715.92|2715.92|0
1643015290000|2022-01-24 09:08:10|2716.77|2716.77|2718.38|2718.38|2718.38|2718.38|2716.77|2716.77|0
1643015300000|2022-01-24 09:08:20|2718.5|2718.5|2719.42|2719.42|2719.42|2719.42|2718.5|2718.5|0
1643015310000|2022-01-24 09:08:30|2719.31|2719.31|2719.31|2719.31|2719.31|2719.31|2719.31|2719.31|0
1643015320000|2022-01-24 09:08:40|2719.38|2719.38|2719.38|2719.38|2719.38|2719.38|2719.38|2719.38|0
1643015330000|2022-01-24 09:08:50|2719.57|2719.57|2719.49|2719.49|2719.73|2719.73|2719.45|2719.45|0
1643015340000|2022-01-24 09:09:00|2719.42|2719.42|2718.5|2718.5|2719.42|2719.42|2718.5|2718.5|0
1643015350000|2022-01-24 09:09:10|2718.24|2718.24|2718.41|2718.41|2718.53|2718.53|2718.11|2718.11|0
1643015380000|2022-01-24 09:09:40|2718.27|2718.27|2718.27|2718.27|2718.27|2718.27|2718.27|2718.27|0
1643015390000|2022-01-24 09:09:50|2717.81|2717.81|2716.96|2716.96|2717.81|2717.81|2716.96|2716.96|0
1643015400000|2022-01-24 09:10:00|2716.84|2716.84|2716.4|2716.4|2716.84|2716.84|2716.4|2716.4|0
1643015410000|2022-01-24 09:10:10|2716.33|2716.33|2716.33|2716.33|2716.33|2716.33|2716.33|2716.33|0
1643015420000|2022-01-24 09:10:20|2716.21|2716.21|2715.32|2715.32|2716.21|2716.21|2715.32|2715.32|0
1643015430000|2022-01-24 09:10:30|2715.16|2715.16|2714.7|2714.7|2715.16|2715.16|2714.38|2714.38|0
1643015440000|2022-01-24 09:10:40|2714.63|2714.63|2714.63|2714.63|2714.63|2714.63|2714.63|2714.63|0
1643015450000|2022-01-24 09:10:50|2714.24|2714.24|2714.24|2714.24|2714.24|2714.24|2714.24|2714.24|0
1643015460000|2022-01-24 09:11:00|2714.08|2714.08|2713.01|2713.01|2714.08|2714.08|2713.01|2713.01|0
1643015510000|2022-01-24 09:11:50|2712.9|2712.9|2712.79|2712.79|2712.9|2712.9|2712.79|2712.79|0
1643015530000|2022-01-24 09:12:10|2712.75|2712.75|2713.28|2713.28|2713.28|2713.28|2712.75|2712.75|0
1643015540000|2022-01-24 09:12:20|2713.59|2713.59|2713.59|2713.59|2713.59|2713.59|2713.59|2713.59|0
1643015550000|2022-01-24 09:12:30|2713.51|2713.51|2713.62|2713.62|2713.62|2713.62|2713.51|2713.51|0
1643015560000|2022-01-24 09:12:40|2713.59|2713.59|2713.51|2713.51|2713.59|2713.59|2713.51|2713.51|0
1643015570000|2022-01-24 09:12:50|2713.36|2713.36|2713.36|2713.36|2713.36|2713.36|2713.36|2713.36|0
1643015580000|2022-01-24 09:13:00|2713.89|2713.89|2713.68|2713.68|2713.89|2713.89|2713.68|2713.68|0
1643015590000|2022-01-24 09:13:10|2713.36|2713.36|2713.48|2713.48|2713.48|2713.48|2713.36|2713.36|0
1643015600000|2022-01-24 09:13:20|2713.41|2713.41|2712.9|2712.9|2713.41|2713.41|2712.9|2712.9|0
1643015610000|2022-01-24 09:13:30|2713.02|2713.02|2713.02|2713.02|2713.02|2713.02|2713.02|2713.02|0
1643015630000|2022-01-24 09:13:50|2712.88|2712.88|2712.88|2712.88|2712.88|2712.88|2712.88|2712.88|0
1643015650000|2022-01-24 09:14:10|2712.95|2712.95|2713.39|2713.39|2713.39|2713.39|2712.95|2712.95|0
1643015660000|2022-01-24 09:14:20|2713.35|2713.35|2713.11|2713.11|2713.41|2713.41|2713.11|2713.11|0
1643015680000|2022-01-24 09:14:40|2713.19|2713.19|2713.19|2713.19|2713.19|2713.19|2713.19|2713.19|0
1643015690000|2022-01-24 09:14:50|2713.32|2713.32|2713.44|2713.44|2713.56|2713.56|2713.32|2713.32|0
1643015720000|2022-01-24 09:15:20|2713.31|2713.31|2713.31|2713.31|2713.31|2713.31|2713.31|2713.31|0
1643015750000|2022-01-24 09:15:50|2713.19|2713.19|2713.31|2713.31|2713.31|2713.31|2713.19|2713.19|0
1643015760000|2022-01-24 09:16:00|2713.43|2713.43|2713.43|2713.43|2713.43|2713.43|2713.43|2713.43|0
1643015770000|2022-01-24 09:16:10|2713.54|2713.54|2713.51|2713.51|2713.54|2713.54|2713.38|2713.38|0
1643015780000|2022-01-24 09:16:20|2713.65|2713.65|2713.21|2713.21|2713.65|2713.65|2713.21|2713.21|0
1643015790000|2022-01-24 09:16:30|2713.27|2713.27|2712.71|2712.71|2713.27|2713.27|2712.71|2712.71|0
1643015800000|2022-01-24 09:16:40|2712.6|2712.6|2712.6|2712.6|2712.6|2712.6|2712.6|2712.6|0
1643015810000|2022-01-24 09:16:50|2712.34|2712.34|2712.34|2712.34|2712.34|2712.34|2712.34|2712.34|0
1643015820000|2022-01-24 09:17:00|2712.28|2712.28|2712.15|2712.15|2712.28|2712.28|2712.15|2712.15|0
1643015830000|2022-01-24 09:17:10|2712.07|2712.07|2711.85|2711.85|2712.07|2712.07|2711.85|2711.85|0
1643015840000|2022-01-24 09:17:20|2711.97|2711.97|2711.38|2711.38|2711.97|2711.97|2711.38|2711.38|0
1643015850000|2022-01-24 09:17:30|2711.54|2711.54|2711.54|2711.54|2711.54|2711.54|2711.54|2711.54|0
1643015860000|2022-01-24 09:17:40|2711.38|2711.38|2711.38|2711.38|2711.38|2711.38|2711.38|2711.38|0
1643015880000|2022-01-24 09:18:00|2711.22|2711.22|2711.43|2711.43|2711.43|2711.43|2711.22|2711.22|0
1643015890000|2022-01-24 09:18:10|2711.36|2711.36|2711.36|2711.36|2711.36|2711.36|2711.36|2711.36|0
1643015900000|2022-01-24 09:18:20|2710.83|2710.83|2710.83|2710.83|2710.83|2710.83|2710.83|2710.83|0
1643015920000|2022-01-24 09:18:40|2710.87|2710.87|2710.96|2710.96|2710.96|2710.96|2710.83|2710.83|0
1643015940000|2022-01-24 09:19:00|2710.92|2710.92|2710.62|2710.62|2710.92|2710.92|2710.62|2710.62|0
1643015950000|2022-01-24 09:19:10|2710.46|2710.46|2710.02|2710.02|2710.46|2710.46|2710.02|2710.02|0
1643015960000|2022-01-24 09:19:20|2710.14|2710.14|2710.89|2710.89|2710.89|2710.89|2710.14|2710.14|0
1643015970000|2022-01-24 09:19:30|2710.82|2710.82|2710.97|2710.97|2710.97|2710.97|2710.82|2710.82|0
1643015980000|2022-01-24 09:19:40|2711.27|2711.27|2711.39|2711.39|2711.39|2711.39|2711.27|2711.27|0
1643015990000|2022-01-24 09:19:50|2711.33|2711.33|2711.4|2711.4|2711.4|2711.4|2711.33|2711.33|0
1643016000000|2022-01-24 09:20:00|2711.47|2711.47|2711.47|2711.47|2711.47|2711.47|2711.47|2711.47|0
1643016010000|2022-01-24 09:20:10|2711.53|2711.53|2711.34|2711.34|2711.61|2711.61|2711.34|2711.34|0
1643016020000|2022-01-24 09:20:20|2711.46|2711.46|2711.46|2711.46|2711.46|2711.46|2711.46|2711.46|0
1643016040000|2022-01-24 09:20:40|2711.53|2711.53|2711.49|2711.49|2711.53|2711.53|2711.49|2711.49|0
1643016080000|2022-01-24 09:21:20|2711.34|2711.34|2711.34|2711.34|2711.34|2711.34|2711.34|2711.34|0
1643016090000|2022-01-24 09:21:30|2711.26|2711.26|2711.11|2711.11|2711.27|2711.27|2711.11|2711.11|0
1643016100000|2022-01-24 09:21:40|2710.86|2710.86|2710.5|2710.5|2710.99|2710.99|2710.5|2710.5|0
1643016110000|2022-01-24 09:21:50|2710.34|2710.34|2710.45|2710.45|2710.45|2710.45|2710.22|2710.22|0
1643016150000|2022-01-24 09:22:30|2710.48|2710.48|2710.43|2710.43|2710.67|2710.67|2710.43|2710.43|0
1643016170000|2022-01-24 09:22:50|2710.47|2710.47|2710.47|2710.47|2710.47|2710.47|2710.47|2710.47|0
1643016180000|2022-01-24 09:23:00|2710.86|2710.86|2710.64|2710.64|2710.86|2710.86|2710.64|2710.64|0
1643016210000|2022-01-24 09:23:30|2710.68|2710.68|2710.5|2710.5|2710.68|2710.68|2710.5|2710.5|0
1643016220000|2022-01-24 09:23:40|2710.54|2710.54|2710.54|2710.54|2710.54|2710.54|2710.54|2710.54|0
1643016240000|2022-01-24 09:24:00|2710.48|2710.48|2710.54|2710.54|2710.54|2710.54|2710.41|2710.41|0
1643016250000|2022-01-24 09:24:10|2710.8|2710.8|2710.8|2710.8|2710.8|2710.8|2710.8|2710.8|0
1643016260000|2022-01-24 09:24:20|2710.73|2710.73|2710.76|2710.76|2710.76|2710.76|2710.69|2710.69|0
1643016270000|2022-01-24 09:24:30|2710.69|2710.69|2710.69|2710.69|2710.69|2710.69|2710.69|2710.69|0
1643016280000|2022-01-24 09:24:40|2710.66|2710.66|2710.66|2710.66|2710.66|2710.66|2710.66|2710.66|0
1643016290000|2022-01-24 09:24:50|2710.98|2710.98|2710.98|2710.98|2710.98|2710.98|2710.98|2710.98|0
1643016300000|2022-01-24 09:25:00|2711.13|2711.13|2710.92|2710.92|2711.34|2711.34|2710.9|2710.9|0
1643016310000|2022-01-24 09:25:10|2711.2|2711.2|2711.12|2711.12|2711.2|2711.2|2711.12|2711.12|0
1643016320000|2022-01-24 09:25:20|2711.08|2711.08|2711.08|2711.08|2711.08|2711.08|2711.08|2711.08|0
1643016340000|2022-01-24 09:25:40|2710.93|2710.93|2710.57|2710.57|2710.93|2710.93|2710.57|2710.57|0
1643016350000|2022-01-24 09:25:50|2710.45|2710.45|2709.91|2709.91|2710.45|2710.45|2709.91|2709.91|0
1643016360000|2022-01-24 09:26:00|2710.02|2710.02|2710.05|2710.05|2710.08|2710.08|2710.02|2710.02|0
1643016370000|2022-01-24 09:26:10|2710.2|2710.2|2710.2|2710.2|2710.2|2710.2|2710.2|2710.2|0
1643016380000|2022-01-24 09:26:20|2710.43|2710.43|2710.28|2710.28|2710.44|2710.44|2710.28|2710.28|0
1643016390000|2022-01-24 09:26:30|2710.01|2710.01|2710.01|2710.01|2710.01|2710.01|2710.01|2710.01|0
1643016400000|2022-01-24 09:26:40|2709.88|2709.88|2709.88|2709.88|2709.88|2709.88|2709.88|2709.88|0
1643016430000|2022-01-24 09:27:10|2709.81|2709.81|2709.81|2709.81|2709.81|2709.81|2709.81|2709.81|0
1643016450000|2022-01-24 09:27:30|2709.49|2709.49|2709.49|2709.49|2709.49|2709.49|2709.49|2709.49|0
1643016460000|2022-01-24 09:27:40|2709.65|2709.65|2709.63|2709.63|2709.65|2709.65|2709.49|2709.49|0
1643016470000|2022-01-24 09:27:50|2709.56|2709.56|2710.31|2710.31|2710.31|2710.31|2709.48|2709.48|0
1643016480000|2022-01-24 09:28:00|2710.47|2710.47|2710.25|2710.25|2710.62|2710.62|2710.25|2710.25|0
1643016490000|2022-01-24 09:28:10|2710|2710|2709.82|2709.82|2710|2710|2709.68|2709.68|0
1643016500000|2022-01-24 09:28:20|2709.76|2709.76|2709.64|2709.64|2709.88|2709.88|2709.64|2709.64|0
1643016510000|2022-01-24 09:28:30|2709.87|2709.87|2709.93|2709.93|2709.93|2709.93|2709.87|2709.87|0
1643016540000|2022-01-24 09:29:00|2709.83|2709.83|2709.8|2709.8|2709.83|2709.83|2709.76|2709.76|0
1643016560000|2022-01-24 09:29:20|2709.64|2709.64|2708.72|2708.72|2709.64|2709.64|2708.72|2708.72|0
1643016570000|2022-01-24 09:29:30|2708.99|2708.99|2708.86|2708.86|2708.99|2708.99|2708.86|2708.86|0
1643016580000|2022-01-24 09:29:40|2708.72|2708.72|2708.03|2708.03|2708.72|2708.72|2708.03|2708.03|0
1643016590000|2022-01-24 09:29:50|2708.19|2708.19|2708.32|2708.32|2708.32|2708.32|2708.19|2708.19|0
1643016600000|2022-01-24 09:30:00|2708.11|2708.11|2707.85|2707.85|2708.11|2708.11|2707.85|2707.85|0
1643016620000|2022-01-24 09:30:20|2707.97|2707.97|2708.94|2708.94|2708.94|2708.94|2707.97|2707.97|0
1643016630000|2022-01-24 09:30:30|2708.85|2708.85|2708.85|2708.85|2708.85|2708.85|2708.85|2708.85|0
1643016640000|2022-01-24 09:30:40|2709.08|2709.08|2709.08|2709.08|2709.08|2709.08|2709.08|2709.08|0
1643016650000|2022-01-24 09:30:50|2709.14|2709.14|2709.14|2709.14|2709.14|2709.14|2709.14|2709.14|0
1643016660000|2022-01-24 09:31:00|2708.87|2708.87|2709.35|2709.35|2709.35|2709.35|2708.87|2708.87|0
1643016670000|2022-01-24 09:31:10|2709.03|2709.03|2709.19|2709.19|2709.19|2709.19|2709.03|2709.03|0
1643016700000|2022-01-24 09:31:40|2708.94|2708.94|2708.94|2708.94|2708.94|2708.94|2708.94|2708.94|0
1643016710000|2022-01-24 09:31:50|2708.82|2708.82|2709.02|2709.02|2709.02|2709.02|2708.82|2708.82|0
1643016720000|2022-01-24 09:32:00|2708.87|2708.87|2708.77|2708.77|2709.03|2709.03|2708.77|2708.77|0
1643016730000|2022-01-24 09:32:10|2708.72|2708.72|2708.72|2708.72|2708.72|2708.72|2708.72|2708.72|0
1643016740000|2022-01-24 09:32:20|2708.69|2708.69|2708.69|2708.69|2708.69|2708.69|2708.69|2708.69|0
1643016750000|2022-01-24 09:32:30|2708.81|2708.81|2708.84|2708.84|2708.84|2708.84|2708.81|2708.81|0
1643016770000|2022-01-24 09:32:50|2708.96|2708.96|2708.96|2708.96|2708.96|2708.96|2708.96|2708.96|0
1643016780000|2022-01-24 09:33:00|2708.81|2708.81|2708.63|2708.63|2708.88|2708.88|2708.63|2708.63|0
1643016790000|2022-01-24 09:33:10|2708.76|2708.76|2708.64|2708.64|2708.76|2708.76|2708.64|2708.64|0
1643016810000|2022-01-24 09:33:30|2708.77|2708.77|2708.5|2708.5|2708.77|2708.77|2708.5|2708.5|0
1643016820000|2022-01-24 09:33:40|2708.66|2708.66|2708.66|2708.66|2708.66|2708.66|2708.66|2708.66|0
1643016830000|2022-01-24 09:33:50|2708.73|2708.73|2708.73|2708.73|2708.73|2708.73|2708.73|2708.73|0
1643016840000|2022-01-24 09:34:00|2708.67|2708.67|2708.06|2708.06|2708.67|2708.67|2708.06|2708.06|0
1643016850000|2022-01-24 09:34:10|2707.75|2707.75|2708.23|2708.23|2708.23|2708.23|2707.75|2707.75|0
1643016870000|2022-01-24 09:34:30|2708.17|2708.17|2708.17|2708.17|2708.17|2708.17|2708.17|2708.17|0
1643016890000|2022-01-24 09:34:50|2708.04|2708.04|2707.88|2707.88|2708.04|2708.04|2707.88|2707.88|0
1643016910000|2022-01-24 09:35:10|2708.04|2708.04|2708.04|2708.04|2708.04|2708.04|2708.04|2708.04|0
1643016920000|2022-01-24 09:35:20|2708.01|2708.01|2708.04|2708.04|2708.04|2708.04|2708.01|2708.01|0
1643016960000|2022-01-24 09:36:00|2707.89|2707.89|2706.52|2706.52|2707.89|2707.89|2706.52|2706.52|0
1643016970000|2022-01-24 09:36:10|2705.99|2705.99|2706.39|2706.39|2706.39|2706.39|2705.99|2705.99|0
1643016980000|2022-01-24 09:36:20|2706.31|2706.31|2706.31|2706.31|2706.31|2706.31|2706.31|2706.31|0
1643017000000|2022-01-24 09:36:40|2706.47|2706.47|2706.8|2706.8|2706.8|2706.8|2706.47|2706.47|0
1643017010000|2022-01-24 09:36:50|2706.87|2706.87|2707.56|2707.56|2707.56|2707.56|2706.87|2706.87|0
1643017020000|2022-01-24 09:37:00|2707.38|2707.38|2707.51|2707.51|2707.51|2707.51|2707.3|2707.3|0
1643017030000|2022-01-24 09:37:10|2707.63|2707.63|2708.01|2708.01|2708.01|2708.01|2707.63|2707.63|0
1643017040000|2022-01-24 09:37:20|2708.14|2708.14|2708.18|2708.18|2708.3|2708.3|2708.14|2708.14|0
1643017060000|2022-01-24 09:37:40|2708.49|2708.49|2708.49|2708.49|2708.53|2708.53|2708.49|2708.49|0
1643017090000|2022-01-24 09:38:10|2708.41|2708.41|2708.33|2708.33|2708.41|2708.41|2708.33|2708.33|0
1643017100000|2022-01-24 09:38:20|2708.46|2708.46|2708.46|2708.46|2708.46|2708.46|2708.46|2708.46|0
1643017110000|2022-01-24 09:38:30|2708.34|2708.34|2708.59|2708.59|2708.9|2708.9|2708.2|2708.2|0
1643017120000|2022-01-24 09:38:40|2708.43|2708.43|2708.43|2708.43|2708.43|2708.43|2708.43|2708.43|0
1643017130000|2022-01-24 09:38:50|2708.28|2708.28|2708.28|2708.28|2708.28|2708.28|2708.28|2708.28|0
1643017140000|2022-01-24 09:39:00|2707.96|2707.96|2707.96|2707.96|2707.96|2707.96|2707.96|2707.96|0
1643017150000|2022-01-24 09:39:10|2707.88|2707.88|2707.88|2707.88|2707.88|2707.88|2707.88|2707.88|0
1643017170000|2022-01-24 09:39:30|2707.67|2707.67|2707.38|2707.38|2707.67|2707.67|2707.38|2707.38|0
1643017190000|2022-01-24 09:39:50|2707.54|2707.54|2707.54|2707.54|2707.54|2707.54|2707.54|2707.54|0
1643017200000|2022-01-24 09:40:00|2707.48|2707.48|2706.78|2706.78|2707.48|2707.48|2706.78|2706.78|0
1643017210000|2022-01-24 09:40:10|2706.73|2706.73|2706.73|2706.73|2706.73|2706.73|2706.73|2706.73|0
1643017220000|2022-01-24 09:40:20|2706.66|2706.66|2706.38|2706.38|2706.66|2706.66|2706.38|2706.38|0
1643017230000|2022-01-24 09:40:30|2706.32|2706.32|2706.32|2706.32|2706.32|2706.32|2706.32|2706.32|0
1643017250000|2022-01-24 09:40:50|2706.09|2706.09|2706.14|2706.14|2706.14|2706.14|2706.09|2706.09|0
1643017260000|2022-01-24 09:41:00|2705.53|2705.53|2705.38|2705.38|2705.7|2705.7|2705.38|2705.38|0
1643017270000|2022-01-24 09:41:10|2705.43|2705.43|2705.56|2705.56|2705.56|2705.56|2705.43|2705.43|0
1643017280000|2022-01-24 09:41:20|2705.48|2705.48|2705.03|2705.03|2705.48|2705.48|2705.03|2705.03|0
1643017290000|2022-01-24 09:41:30|2704.92|2704.92|2703.36|2703.36|2704.92|2704.92|2703.36|2703.36|0
1643017300000|2022-01-24 09:41:40|2703.44|2703.44|2703.41|2703.41|2703.44|2703.44|2703.41|2703.41|0
1643017310000|2022-01-24 09:41:50|2702.92|2702.92|2702.8|2702.8|2703.04|2703.04|2702.8|2702.8|0
1643017320000|2022-01-24 09:42:00|2702.56|2702.56|2702.74|2702.74|2702.81|2702.81|2702.56|2702.56|0
1643017330000|2022-01-24 09:42:10|2702.66|2702.66|2702.66|2702.66|2702.66|2702.66|2702.66|2702.66|0
1643017340000|2022-01-24 09:42:20|2702.54|2702.54|2702.54|2702.54|2702.54|2702.54|2702.54|2702.54|0
1643017360000|2022-01-24 09:42:40|2702.04|2702.04|2702.04|2702.04|2702.04|2702.04|2702.04|2702.04|0
1643017370000|2022-01-24 09:42:50|2702.17|2702.17|2702.17|2702.17|2702.17|2702.17|2702.17|2702.17|0
1643017380000|2022-01-24 09:43:00|2702.43|2702.43|2702.43|2702.43|2702.43|2702.43|2702.43|2702.43|0
1643017390000|2022-01-24 09:43:10|2702.55|2702.55|2703.25|2703.25|2703.41|2703.41|2702.55|2702.55|0
1643017400000|2022-01-24 09:43:20|2703.31|2703.31|2703.27|2703.27|2703.43|2703.43|2703.27|2703.27|0
1643017410000|2022-01-24 09:43:30|2702.99|2702.99|2702.99|2702.99|2702.99|2702.99|2702.99|2702.99|0
1643017420000|2022-01-24 09:43:40|2702.83|2702.83|2702.83|2702.83|2702.83|2702.83|2702.83|2702.83|0
1643017430000|2022-01-24 09:43:50|2703.15|2703.15|2703.28|2703.28|2703.53|2703.53|2703.15|2703.15|0
1643017450000|2022-01-24 09:44:10|2703.24|2703.24|2703|2703|2703.31|2703.31|2703|2703|0
1643017460000|2022-01-24 09:44:20|2702.94|2702.94|2702.86|2702.86|2702.94|2702.94|2702.86|2702.86|0
1643017470000|2022-01-24 09:44:30|2702.74|2702.74|2702.74|2702.74|2702.74|2702.74|2702.74|2702.74|0
1643017490000|2022-01-24 09:44:50|2702.5|2702.5|2702.37|2702.37|2702.5|2702.5|2702.37|2702.37|0
1643017500000|2022-01-24 09:45:00|2702.23|2702.23|2700.89|2700.89|2702.23|2702.23|2700.65|2700.65|0
1643017510000|2022-01-24 09:45:10|2700.63|2700.63|2700.69|2700.69|2700.69|2700.69|2700.47|2700.47|0
1643017520000|2022-01-24 09:45:20|2700.55|2700.55|2700.55|2700.55|2700.55|2700.55|2700.55|2700.55|0
1643017530000|2022-01-24 09:45:30|2699.99|2699.99|2700.13|2700.13|2700.13|2700.13|2699.99|2699.99|0
1643017540000|2022-01-24 09:45:40|2699.4|2699.4|2699.36|2699.36|2699.52|2699.52|2699.28|2699.28|0
1643017550000|2022-01-24 09:45:50|2699.05|2699.05|2698.82|2698.82|2699.05|2699.05|2698.03|2698.03|0
1643017570000|2022-01-24 09:46:10|2698.7|2698.7|2698.7|2698.7|2698.7|2698.7|2698.7|2698.7|0
1643017580000|2022-01-24 09:46:20|2698.38|2698.38|2698.38|2698.38|2698.38|2698.38|2698.38|2698.38|0
1643017590000|2022-01-24 09:46:30|2698|2698|2697.84|2697.84|2698|2698|2697.84|2697.84|0
1643017600000|2022-01-24 09:46:40|2697.55|2697.55|2698.13|2698.13|2698.13|2698.13|2697.5|2697.5|0
1643017620000|2022-01-24 09:47:00|2698.2|2698.2|2698.2|2698.2|2698.2|2698.2|2698.2|2698.2|0
1643017630000|2022-01-24 09:47:10|2698.05|2698.05|2698.05|2698.05|2698.05|2698.05|2698.05|2698.05|0
1643017640000|2022-01-24 09:47:20|2698.21|2698.21|2698.21|2698.21|2698.21|2698.21|2698.21|2698.21|0
1643017660000|2022-01-24 09:47:40|2697.84|2697.84|2697.81|2697.81|2697.84|2697.84|2697.81|2697.81|0
1643017670000|2022-01-24 09:47:50|2697.56|2697.56|2697.42|2697.42|2697.56|2697.56|2697.32|2697.32|0
1643017680000|2022-01-24 09:48:00|2696.83|2696.83|2696.04|2696.04|2696.85|2696.85|2696.04|2696.04|0
1643017690000|2022-01-24 09:48:10|2696.17|2696.17|2696.41|2696.41|2696.41|2696.41|2696.17|2696.17|0
1643017700000|2022-01-24 09:48:20|2696.55|2696.55|2696.47|2696.47|2696.55|2696.55|2696.33|2696.33|0
1643017710000|2022-01-24 09:48:30|2696.54|2696.54|2696.54|2696.54|2696.54|2696.54|2696.54|2696.54|0
1643017720000|2022-01-24 09:48:40|2696.65|2696.65|2696.61|2696.61|2696.68|2696.68|2696.61|2696.61|0
1643017730000|2022-01-24 09:48:50|2696.74|2696.74|2698.26|2698.26|2698.26|2698.26|2696.74|2696.74|0
1643017740000|2022-01-24 09:49:00|2698.41|2698.41|2698.69|2698.69|2698.69|2698.69|2698.41|2698.41|0
1643017750000|2022-01-24 09:49:10|2698.55|2698.55|2698.58|2698.58|2698.7|2698.7|2698.55|2698.55|0
1643017760000|2022-01-24 09:49:20|2698.7|2698.7|2698.97|2698.97|2698.97|2698.97|2698.7|2698.7|0
1643017770000|2022-01-24 09:49:30|2699.04|2699.04|2699.31|2699.31|2699.31|2699.31|2699.04|2699.04|0
1643017790000|2022-01-24 09:49:50|2699.45|2699.45|2699.78|2699.78|2699.78|2699.78|2699.3|2699.3|0
1643017810000|2022-01-24 09:50:10|2699.85|2699.85|2700|2700|2700|2700|2699.85|2699.85|0
1643017820000|2022-01-24 09:50:20|2699.93|2699.93|2700.08|2700.08|2700.08|2700.08|2699.93|2699.93|0
1643017830000|2022-01-24 09:50:30|2700.15|2700.15|2700.48|2700.48|2700.48|2700.48|2700.15|2700.15|0
1643017840000|2022-01-24 09:50:40|2700.71|2700.71|2700.71|2700.71|2700.71|2700.71|2700.71|2700.71|0
1643017850000|2022-01-24 09:50:50|2700.87|2700.87|2700.72|2700.72|2700.87|2700.87|2700.71|2700.71|0
1643017860000|2022-01-24 09:51:00|2700.75|2700.75|2700.52|2700.52|2701.1|2701.1|2700.52|2700.52|0
1643017870000|2022-01-24 09:51:10|2700.27|2700.27|2700.72|2700.72|2700.72|2700.72|2700.27|2700.27|0
1643017880000|2022-01-24 09:51:20|2700.78|2700.78|2700.84|2700.84|2700.84|2700.84|2700.78|2700.78|0
1643017890000|2022-01-24 09:51:30|2700.97|2700.97|2700.97|2700.97|2700.97|2700.97|2700.97|2700.97|0
1643017920000|2022-01-24 09:52:00|2701.02|2701.02|2701.1|2701.1|2701.1|2701.1|2701.02|2701.02|0
1643017930000|2022-01-24 09:52:10|2701.02|2701.02|2701.02|2701.02|2701.02|2701.02|2701.02|2701.02|0
1643017940000|2022-01-24 09:52:20|2700.89|2700.89|2701.11|2701.11|2701.11|2701.11|2700.89|2700.89|0
1643017960000|2022-01-24 09:52:40|2700.79|2700.79|2700.79|2700.79|2700.79|2700.79|2700.79|2700.79|0
1643017970000|2022-01-24 09:52:50|2700.5|2700.5|2699.27|2699.27|2700.5|2700.5|2699.27|2699.27|0
1643017980000|2022-01-24 09:53:00|2699.07|2699.07|2699.25|2699.25|2699.25|2699.25|2699.04|2699.04|0
1643017990000|2022-01-24 09:53:10|2699.14|2699.14|2698.48|2698.48|2699.14|2699.14|2698.48|2698.48|0
1643018000000|2022-01-24 09:53:20|2698.42|2698.42|2698.42|2698.42|2698.42|2698.42|2698.42|2698.42|0
1643018010000|2022-01-24 09:53:30|2698.35|2698.35|2698.35|2698.35|2698.35|2698.35|2698.35|2698.35|0
1643018030000|2022-01-24 09:53:50|2698.03|2698.03|2697.6|2697.6|2698.03|2698.03|2697.6|2697.6|0
1643018040000|2022-01-24 09:54:00|2697.67|2697.67|2697.48|2697.48|2697.67|2697.67|2697.48|2697.48|0
1643018070000|2022-01-24 09:54:30|2697.27|2697.27|2697.27|2697.27|2697.27|2697.27|2697.27|2697.27|0
1643018080000|2022-01-24 09:54:40|2697.16|2697.16|2697.16|2697.16|2697.16|2697.16|2697.16|2697.16|0
1643018100000|2022-01-24 09:55:00|2697.3|2697.3|2697.57|2697.57|2697.57|2697.57|2697.3|2697.3|0
1643018110000|2022-01-24 09:55:10|2697.5|2697.5|2698.04|2698.04|2698.04|2698.04|2697.5|2697.5|0
1643018120000|2022-01-24 09:55:20|2698.1|2698.1|2698.49|2698.49|2698.49|2698.49|2698.1|2698.1|0
1643018140000|2022-01-24 09:55:40|2698.42|2698.42|2698.42|2698.42|2698.42|2698.42|2698.42|2698.42|0
1643018150000|2022-01-24 09:55:50|2698.26|2698.26|2698.26|2698.26|2698.26|2698.26|2698.26|2698.26|0
1643018160000|2022-01-24 09:56:00|2698.19|2698.19|2698.19|2698.19|2698.19|2698.19|2698.19|2698.19|0
1643018170000|2022-01-24 09:56:10|2697.79|2697.79|2697.79|2697.79|2697.79|2697.79|2697.79|2697.79|0
1643018190000|2022-01-24 09:56:30|2697.95|2697.95|2697.95|2697.95|2697.95|2697.95|2697.95|2697.95|0
1643018200000|2022-01-24 09:56:40|2697.82|2697.82|2697.82|2697.82|2697.82|2697.82|2697.82|2697.82|0
1643018210000|2022-01-24 09:56:50|2697.43|2697.43|2697.98|2697.98|2697.98|2697.98|2697.43|2697.43|0
1643018220000|2022-01-24 09:57:00|2698.14|2698.14|2697.36|2697.36|2698.14|2698.14|2697.36|2697.36|0
1643018230000|2022-01-24 09:57:10|2697.05|2697.05|2697.43|2697.43|2697.43|2697.43|2697.05|2697.05|0
1643018240000|2022-01-24 09:57:20|2697.56|2697.56|2697.62|2697.62|2697.62|2697.62|2697.56|2697.56|0
1643018250000|2022-01-24 09:57:30|2697.13|2697.13|2697.44|2697.44|2698.09|2698.09|2697.13|2697.13|0
1643018260000|2022-01-24 09:57:40|2697.52|2697.52|2697.82|2697.82|2697.82|2697.82|2697.52|2697.52|0
1643018270000|2022-01-24 09:57:50|2697.76|2697.76|2697.76|2697.76|2697.76|2697.76|2697.76|2697.76|0
1643018280000|2022-01-24 09:58:00|2698.72|2698.72|2698.83|2698.83|2698.83|2698.83|2698.72|2698.72|0
1643018290000|2022-01-24 09:58:10|2698.97|2698.97|2698.97|2698.97|2698.97|2698.97|2698.97|2698.97|0
1643018300000|2022-01-24 09:58:20|2699.05|2699.05|2699.05|2699.05|2699.05|2699.05|2699.05|2699.05|0
1643018310000|2022-01-24 09:58:30|2699.18|2699.18|2698.89|2698.89|2699.18|2699.18|2698.81|2698.81|0
1643018320000|2022-01-24 09:58:40|2698.72|2698.72|2698.61|2698.61|2698.72|2698.72|2698.61|2698.61|0
1643018330000|2022-01-24 09:58:50|2698.66|2698.66|2698.66|2698.66|2698.66|2698.66|2698.66|2698.66|0
1643018340000|2022-01-24 09:59:00|2698.53|2698.53|2698.53|2698.53|2698.53|2698.53|2698.53|2698.53|0
1643018350000|2022-01-24 09:59:10|2698.6|2698.6|2698.77|2698.77|2698.77|2698.77|2698.6|2698.6|0
1643018360000|2022-01-24 09:59:20|2698.89|2698.89|2698.89|2698.89|2698.89|2698.89|2698.89|2698.89|0
1643018370000|2022-01-24 09:59:30|2698.85|2698.85|2698.85|2698.85|2698.85|2698.85|2698.85|2698.85|0
1643018380000|2022-01-24 09:59:40|2698.61|2698.61|2698.49|2698.49|2698.61|2698.61|2698.49|2698.49|0
1643018390000|2022-01-24 09:59:50|2698.61|2698.61|2698.61|2698.61|2698.61|2698.61|2698.61|2698.61|0
1643018400000|2022-01-24 10:00:00|2698.53|2698.53|2698.04|2698.04|2698.75|2698.75|2698.04|2698.04|0
1643018420000|2022-01-24 10:00:20|2697.78|2697.78|2697.78|2697.78|2697.78|2697.78|2697.78|2697.78|0
1643018430000|2022-01-24 10:00:30|2697.64|2697.64|2697.71|2697.71|2697.78|2697.78|2697.64|2697.64|0
1643018440000|2022-01-24 10:00:40|2697.68|2697.68|2697.35|2697.35|2697.68|2697.68|2697.35|2697.35|0
1643018450000|2022-01-24 10:00:50|2697.58|2697.58|2696.95|2696.95|2697.58|2697.58|2696.95|2696.95|0
1643018460000|2022-01-24 10:01:00|2696.83|2696.83|2696.76|2696.76|2696.83|2696.83|2696.76|2696.76|0
1643018490000|2022-01-24 10:01:30|2696.51|2696.51|2696.51|2696.51|2696.51|2696.51|2696.51|2696.51|0
1643018500000|2022-01-24 10:01:40|2696.39|2696.39|2696.26|2696.26|2696.39|2696.39|2696.26|2696.26|0
1643018510000|2022-01-24 10:01:50|2696.19|2696.19|2696.19|2696.19|2696.19|2696.19|2696.19|2696.19|0
1643018520000|2022-01-24 10:02:00|2696.12|2696.12|2695.42|2695.42|2696.12|2696.12|2695.42|2695.42|0
1643018530000|2022-01-24 10:02:10|2695.26|2695.26|2695.26|2695.26|2695.26|2695.26|2695.26|2695.26|0
1643018550000|2022-01-24 10:02:30|2694.95|2694.95|2694.95|2694.95|2694.95|2694.95|2694.95|2694.95|0
1643018560000|2022-01-24 10:02:40|2694.55|2694.55|2694.52|2694.52|2694.67|2694.67|2694.52|2694.52|0
1643018590000|2022-01-24 10:03:10|2694.28|2694.28|2694.47|2694.47|2694.79|2694.79|2694.28|2694.28|0
1643018630000|2022-01-24 10:03:50|2694.33|2694.33|2693.95|2693.95|2694.33|2694.33|2693.95|2693.95|0
1643018640000|2022-01-24 10:04:00|2694.03|2694.03|2693.89|2693.89|2694.03|2694.03|2693.89|2693.89|0
1643018650000|2022-01-24 10:04:10|2694.02|2694.02|2694.02|2694.02|2694.02|2694.02|2694.02|2694.02|0
1643018660000|2022-01-24 10:04:20|2693.94|2693.94|2693.8|2693.8|2693.94|2693.94|2693.8|2693.8|0
1643018670000|2022-01-24 10:04:30|2693.31|2693.31|2693.19|2693.19|2693.44|2693.44|2693.12|2693.12|0
1643018700000|2022-01-24 10:05:00|2692.88|2692.88|2693.18|2693.18|2693.18|2693.18|2692.88|2692.88|0
1643018710000|2022-01-24 10:05:10|2693.25|2693.25|2693.25|2693.25|2693.25|2693.25|2693.25|2693.25|0
1643018720000|2022-01-24 10:05:20|2693.41|2693.41|2693.37|2693.37|2693.41|2693.41|2693.37|2693.37|0
1643018760000|2022-01-24 10:06:00|2693.5|2693.5|2693.44|2693.44|2693.5|2693.5|2693.44|2693.44|0
1643018770000|2022-01-24 10:06:10|2693.12|2693.12|2692.77|2692.77|2693.12|2693.12|2692.77|2692.77|0
1643018780000|2022-01-24 10:06:20|2692.32|2692.32|2692.83|2692.83|2692.95|2692.95|2692.16|2692.16|0
1643018790000|2022-01-24 10:06:30|2692.67|2692.67|2691.83|2691.83|2692.67|2692.67|2691.83|2691.83|0
1643018800000|2022-01-24 10:06:40|2691.69|2691.69|2690.63|2690.63|2691.69|2691.69|2690.63|2690.63|0
1643018810000|2022-01-24 10:06:50|2690.42|2690.42|2689.99|2689.99|2690.42|2690.42|2689.99|2689.99|0
1643018820000|2022-01-24 10:07:00|2689.74|2689.74|2689.67|2689.67|2689.74|2689.74|2689.67|2689.67|0
1643018830000|2022-01-24 10:07:10|2689.81|2689.81|2689.88|2689.88|2689.88|2689.88|2689.81|2689.81|0
1643018850000|2022-01-24 10:07:30|2689.79|2689.79|2689.37|2689.37|2689.79|2689.79|2689.37|2689.37|0
1643018870000|2022-01-24 10:07:50|2689.24|2689.24|2688.27|2688.27|2689.24|2689.24|2688.27|2688.27|0
1643018880000|2022-01-24 10:08:00|2688.13|2688.13|2688.13|2688.13|2688.13|2688.13|2688.13|2688.13|0
1643018890000|2022-01-24 10:08:10|2688.09|2688.09|2687.6|2687.6|2688.33|2688.33|2687.51|2687.51|0
1643018900000|2022-01-24 10:08:20|2687.47|2687.47|2685.58|2685.58|2687.47|2687.47|2685.58|2685.58|0
1643018910000|2022-01-24 10:08:30|2685.98|2685.98|2685.98|2685.98|2685.98|2685.98|2685.98|2685.98|0
1643018920000|2022-01-24 10:08:40|2685.76|2685.76|2685.67|2685.67|2685.76|2685.76|2685.67|2685.67|0
1643018930000|2022-01-24 10:08:50|2685.34|2685.34|2686.85|2686.85|2686.85|2686.85|2685.34|2685.34|0
1643018940000|2022-01-24 10:09:00|2687.64|2687.64|2688.08|2688.08|2688.22|2688.22|2687.64|2687.64|0
1643018950000|2022-01-24 10:09:10|2687.87|2687.87|2687.71|2687.71|2687.87|2687.87|2687.71|2687.71|0
1643018960000|2022-01-24 10:09:20|2687.59|2687.59|2687.59|2687.59|2687.59|2687.59|2687.59|2687.59|0
1643018970000|2022-01-24 10:09:30|2687.72|2687.72|2687.15|2687.15|2687.72|2687.72|2687.15|2687.15|0
1643018980000|2022-01-24 10:09:40|2687.08|2687.08|2687.08|2687.08|2687.08|2687.08|2687.08|2687.08|0
1643018990000|2022-01-24 10:09:50|2687.72|2687.72|2687.76|2687.76|2687.93|2687.93|2687.72|2687.72|0
1643019000000|2022-01-24 10:10:00|2687.7|2687.7|2687.81|2687.81|2687.85|2687.85|2687.7|2687.7|0
1643019020000|2022-01-24 10:10:20|2687.85|2687.85|2688.05|2688.05|2688.05|2688.05|2687.85|2687.85|0
1643019040000|2022-01-24 10:10:40|2687.25|2687.25|2687.11|2687.11|2687.25|2687.25|2687.11|2687.11|0
1643019050000|2022-01-24 10:10:50|2686.17|2686.17|2686.23|2686.23|2686.23|2686.23|2685.92|2685.92|0
1643019060000|2022-01-24 10:11:00|2686.16|2686.16|2685.91|2685.91|2686.16|2686.16|2685.91|2685.91|0
1643019070000|2022-01-24 10:11:10|2685.79|2685.79|2686.16|2686.16|2686.16|2686.16|2685.79|2685.79|0
1643019080000|2022-01-24 10:11:20|2686.13|2686.13|2686.02|2686.02|2686.13|2686.13|2686.02|2686.02|0
1643019090000|2022-01-24 10:11:30|2686.82|2686.82|2686.82|2686.82|2686.82|2686.82|2686.82|2686.82|0
1643019100000|2022-01-24 10:11:40|2686.95|2686.95|2686.95|2686.95|2686.95|2686.95|2686.95|2686.95|0
1643019110000|2022-01-24 10:11:50|2686.89|2686.89|2686.81|2686.81|2686.89|2686.89|2686.81|2686.81|0
1643019120000|2022-01-24 10:12:00|2686.49|2686.49|2686.07|2686.07|2686.49|2686.49|2685.85|2685.85|0
1643019130000|2022-01-24 10:12:10|2686.21|2686.21|2686.22|2686.22|2686.37|2686.37|2686.01|2686.01|0
1643019140000|2022-01-24 10:12:20|2686.43|2686.43|2685.98|2685.98|2687|2687|2685.98|2685.98|0
1643019150000|2022-01-24 10:12:30|2685.62|2685.62|2685.38|2685.38|2685.66|2685.66|2685.3|2685.3|0
1643019160000|2022-01-24 10:12:40|2685.3|2685.3|2684.62|2684.62|2685.3|2685.3|2684.5|2684.5|0
1643019170000|2022-01-24 10:12:50|2684.46|2684.46|2684.49|2684.49|2684.62|2684.62|2684.46|2684.46|0
1643019180000|2022-01-24 10:13:00|2684.33|2684.33|2684.28|2684.28|2684.4|2684.4|2684.28|2684.28|0
1643019190000|2022-01-24 10:13:10|2684.25|2684.25|2684.41|2684.41|2684.41|2684.41|2683.71|2683.71|0
1643019200000|2022-01-24 10:13:20|2684.48|2684.48|2684.48|2684.48|2684.48|2684.48|2684.48|2684.48|0
1643019210000|2022-01-24 10:13:30|2684.56|2684.56|2684.91|2684.91|2684.91|2684.91|2684.48|2684.48|0
1643019220000|2022-01-24 10:13:40|2685.15|2685.15|2685.27|2685.27|2685.27|2685.27|2685.15|2685.15|0
1643019230000|2022-01-24 10:13:50|2685.2|2685.2|2685.84|2685.84|2685.84|2685.84|2685.2|2685.2|0
1643019240000|2022-01-24 10:14:00|2685.67|2685.67|2685.63|2685.63|2685.75|2685.75|2685.63|2685.63|0
1643019250000|2022-01-24 10:14:10|2686.27|2686.27|2686|2686|2686.43|2686.43|2686|2686|0
1643019260000|2022-01-24 10:14:20|2685.73|2685.73|2685.1|2685.1|2685.73|2685.73|2685.1|2685.1|0
1643019270000|2022-01-24 10:14:30|2684.95|2684.95|2684.67|2684.67|2684.95|2684.95|2684.67|2684.67|0
1643019280000|2022-01-24 10:14:40|2684.42|2684.42|2684.28|2684.28|2684.42|2684.42|2684.28|2684.28|0
1643019290000|2022-01-24 10:14:50|2684.92|2684.92|2684.6|2684.6|2684.92|2684.92|2684.6|2684.6|0
1643019300000|2022-01-24 10:15:00|2684.76|2684.76|2684.83|2684.83|2684.99|2684.99|2684.76|2684.76|0
1643019310000|2022-01-24 10:15:10|2684.9|2684.9|2684.98|2684.98|2685.13|2685.13|2684.81|2684.81|0
1643019320000|2022-01-24 10:15:20|2685.13|2685.13|2685.1|2685.1|2685.13|2685.13|2685.1|2685.1|0
1643019330000|2022-01-24 10:15:30|2685.04|2685.04|2683.72|2683.72|2685.04|2685.04|2683.72|2683.72|0
1643019340000|2022-01-24 10:15:40|2683.41|2683.41|2684.24|2684.24|2684.24|2684.24|2683.41|2683.41|0
1643019350000|2022-01-24 10:15:50|2684.45|2684.45|2684.45|2684.45|2684.45|2684.45|2684.31|2684.31|0
1643019360000|2022-01-24 10:16:00|2684.09|2684.09|2684.25|2684.25|2684.25|2684.25|2683.9|2683.9|0
1643019370000|2022-01-24 10:16:10|2684.31|2684.31|2684.21|2684.21|2684.38|2684.38|2684.17|2684.17|0
1643019380000|2022-01-24 10:16:20|2684.35|2684.35|2683.85|2683.85|2684.35|2684.35|2683.85|2683.85|0
1643019390000|2022-01-24 10:16:30|2683.89|2683.89|2683.76|2683.76|2683.89|2683.89|2683.51|2683.51|0
1643019400000|2022-01-24 10:16:40|2683.69|2683.69|2683.63|2683.63|2683.69|2683.69|2683.63|2683.63|0
1643019410000|2022-01-24 10:16:50|2683.77|2683.77|2683.35|2683.35|2683.77|2683.77|2683.35|2683.35|0
1643019420000|2022-01-24 10:17:00|2683.23|2683.23|2683.15|2683.15|2683.31|2683.31|2683.15|2683.15|0
1643019440000|2022-01-24 10:17:20|2683.31|2683.31|2683.67|2683.67|2683.67|2683.67|2683.27|2683.27|0
1643019450000|2022-01-24 10:17:30|2683.6|2683.6|2683.44|2683.44|2683.64|2683.64|2683.44|2683.44|0
1643019460000|2022-01-24 10:17:40|2683.39|2683.39|2682.96|2682.96|2683.39|2683.39|2682.96|2682.96|0
1643019470000|2022-01-24 10:17:50|2683.01|2683.01|2683.01|2683.01|2683.01|2683.01|2683.01|2683.01|0
1643019480000|2022-01-24 10:18:00|2683.07|2683.07|2682.56|2682.56|2683.07|2683.07|2682.56|2682.56|0
1643019490000|2022-01-24 10:18:10|2682.25|2682.25|2682.21|2682.21|2682.25|2682.25|2682.09|2682.09|0
1643019500000|2022-01-24 10:18:20|2682.15|2682.15|2681.99|2681.99|2682.15|2682.15|2681.99|2681.99|0
1643019510000|2022-01-24 10:18:30|2682.3|2682.3|2682.11|2682.11|2682.3|2682.3|2682.03|2682.03|0
1643019520000|2022-01-24 10:18:40|2681.95|2681.95|2681.24|2681.24|2681.95|2681.95|2681.24|2681.24|0
1643019530000|2022-01-24 10:18:50|2681.21|2681.21|2680.98|2680.98|2681.21|2681.21|2680.95|2680.95|0
1643019540000|2022-01-24 10:19:00|2680.95|2680.95|2681.01|2681.01|2681.01|2681.01|2680.94|2680.94|0
1643019550000|2022-01-24 10:19:10|2680.77|2680.77|2680.9|2680.9|2680.9|2680.9|2680.65|2680.65|0
1643019560000|2022-01-24 10:19:20|2681.22|2681.22|2681.25|2681.25|2681.38|2681.38|2681.06|2681.06|0
1643019570000|2022-01-24 10:19:30|2681.13|2681.13|2681|2681|2681.13|2681.13|2680.76|2680.76|0
1643019580000|2022-01-24 10:19:40|2681.13|2681.13|2681.37|2681.37|2681.37|2681.37|2681.13|2681.13|0
1643019590000|2022-01-24 10:19:50|2681.48|2681.48|2682.07|2682.07|2682.1|2682.1|2681.48|2681.48|0
1643019600000|2022-01-24 10:20:00|2682.56|2682.56|2682.56|2682.56|2682.56|2682.56|2682.56|2682.56|0
1643019610000|2022-01-24 10:20:10|2682.48|2682.48|2682.55|2682.55|2682.55|2682.55|2682.48|2682.48|0
1643019620000|2022-01-24 10:20:20|2682.71|2682.71|2683.63|2683.63|2683.79|2683.79|2682.71|2682.71|0
1643019630000|2022-01-24 10:20:30|2683.69|2683.69|2684.86|2684.86|2684.86|2684.86|2683.69|2683.69|0
1643019640000|2022-01-24 10:20:40|2685.19|2685.19|2685.32|2685.32|2685.48|2685.48|2684.95|2684.95|0
1643019650000|2022-01-24 10:20:50|2685.44|2685.44|2685.73|2685.73|2685.73|2685.73|2685.32|2685.32|0
1643019660000|2022-01-24 10:21:00|2686.21|2686.21|2685.93|2685.93|2686.21|2686.21|2685.93|2685.93|0
1643019670000|2022-01-24 10:21:10|2685.8|2685.8|2685.94|2685.94|2685.94|2685.94|2685.8|2685.8|0
1643019680000|2022-01-24 10:21:20|2686|2686|2686.11|2686.11|2686.11|2686.11|2686|2686|0
1643019700000|2022-01-24 10:21:40|2685.79|2685.79|2685.79|2685.79|2685.79|2685.79|2685.79|2685.79|0
1643019710000|2022-01-24 10:21:50|2685.58|2685.58|2686.11|2686.11|2686.11|2686.11|2685.58|2685.58|0
1643019720000|2022-01-24 10:22:00|2685.99|2685.99|2685.83|2685.83|2685.99|2685.99|2685.83|2685.83|0
1643019730000|2022-01-24 10:22:10|2685.95|2685.95|2686.09|2686.09|2686.09|2686.09|2685.95|2685.95|0
1643019740000|2022-01-24 10:22:20|2686.13|2686.13|2685.97|2685.97|2686.13|2686.13|2685.97|2685.97|0
1643019750000|2022-01-24 10:22:30|2685.66|2685.66|2685.74|2685.74|2685.78|2685.78|2685.66|2685.66|0
1643019760000|2022-01-24 10:22:40|2685.53|2685.53|2685.46|2685.46|2685.53|2685.53|2685.46|2685.46|0
1643019770000|2022-01-24 10:22:50|2685.15|2685.15|2685.15|2685.15|2685.15|2685.15|2685.15|2685.15|0
1643019780000|2022-01-24 10:23:00|2685.23|2685.23|2685.23|2685.23|2685.23|2685.23|2685.23|2685.23|0
1643019790000|2022-01-24 10:23:10|2685.38|2685.38|2685.52|2685.52|2685.52|2685.52|2685.38|2685.38|0
1643019800000|2022-01-24 10:23:20|2685.4|2685.4|2684.46|2684.46|2685.4|2685.4|2684.46|2684.46|0
1643019810000|2022-01-24 10:23:30|2684.54|2684.54|2684.74|2684.74|2684.74|2684.74|2684.47|2684.47|0
1643019820000|2022-01-24 10:23:40|2684.87|2684.87|2684.99|2684.99|2684.99|2684.99|2684.87|2684.87|0
1643019830000|2022-01-24 10:23:50|2685.11|2685.11|2684.52|2684.52|2685.11|2685.11|2684.52|2684.52|0
1643019840000|2022-01-24 10:24:00|2684.04|2684.04|2684.02|2684.02|2684.04|2684.04|2683.81|2683.81|0
1643019850000|2022-01-24 10:24:10|2684.5|2684.5|2684.35|2684.35|2684.5|2684.5|2684.35|2684.35|0
1643019860000|2022-01-24 10:24:20|2684.47|2684.47|2681.08|2681.08|2684.47|2684.47|2681.08|2681.08|0
1643019870000|2022-01-24 10:24:30|2681.16|2681.16|2681.19|2681.19|2681.31|2681.31|2681.16|2681.16|0
1643019880000|2022-01-24 10:24:40|2681.34|2681.34|2681.19|2681.19|2681.34|2681.34|2681.19|2681.19|0
1643019910000|2022-01-24 10:25:10|2681.49|2681.49|2682.29|2682.29|2682.29|2682.29|2681.49|2681.49|0
1643019920000|2022-01-24 10:25:20|2682.45|2682.45|2682.45|2682.45|2682.45|2682.45|2682.45|2682.45|0
1643019930000|2022-01-24 10:25:30|2681.81|2681.81|2681.92|2681.92|2681.92|2681.92|2681.81|2681.81|0
1643019950000|2022-01-24 10:25:50|2682.38|2682.38|2682.61|2682.61|2682.61|2682.61|2682.38|2682.38|0
1643019960000|2022-01-24 10:26:00|2682.3|2682.3|2682.3|2682.3|2682.3|2682.3|2682.3|2682.3|0
1643019970000|2022-01-24 10:26:10|2682.46|2682.46|2682.46|2682.46|2682.46|2682.46|2682.46|2682.46|0
1643019980000|2022-01-24 10:26:20|2682.3|2682.3|2682.69|2682.69|2682.69|2682.69|2682.3|2682.3|0
1643019990000|2022-01-24 10:26:30|2682.75|2682.75|2682.6|2682.6|2682.75|2682.75|2682.6|2682.6|0
1643020010000|2022-01-24 10:26:50|2682.56|2682.56|2682.56|2682.56|2682.56|2682.56|2682.56|2682.56|0
1643020020000|2022-01-24 10:27:00|2682.33|2682.33|2682.4|2682.4|2682.4|2682.4|2682.33|2682.33|0
1643020030000|2022-01-24 10:27:10|2682.29|2682.29|2682.61|2682.61|2682.77|2682.77|2682.29|2682.29|0
1643020040000|2022-01-24 10:27:20|2682.68|2682.68|2682.79|2682.79|2682.79|2682.79|2682.68|2682.68|0
1643020050000|2022-01-24 10:27:30|2682.85|2682.85|2682.85|2682.85|2682.85|2682.85|2682.85|2682.85|0
1643020070000|2022-01-24 10:27:50|2682.99|2682.99|2683.06|2683.06|2683.06|2683.06|2682.99|2682.99|0
1643020080000|2022-01-24 10:28:00|2682.75|2682.75|2682.35|2682.35|2682.75|2682.75|2682.35|2682.35|0
1643020090000|2022-01-24 10:28:10|2682.48|2682.48|2682.17|2682.17|2682.48|2682.48|2682.17|2682.17|0
1643020110000|2022-01-24 10:28:30|2682.03|2682.03|2682.03|2682.03|2682.03|2682.03|2682.03|2682.03|0
1643020130000|2022-01-24 10:28:50|2681.96|2681.96|2681.89|2681.89|2681.96|2681.96|2681.89|2681.89|0
1643020140000|2022-01-24 10:29:00|2681.67|2681.67|2680.09|2680.09|2681.67|2681.67|2680.09|2680.09|0
1643020150000|2022-01-24 10:29:10|2679.94|2679.94|2679.73|2679.73|2679.94|2679.94|2679.73|2679.73|0
1643020160000|2022-01-24 10:29:20|2680.05|2680.05|2680.13|2680.13|2680.29|2680.29|2680.05|2680.05|0
1643020170000|2022-01-24 10:29:30|2680.27|2680.27|2680.14|2680.14|2680.27|2680.27|2680.14|2680.14|0
1643020190000|2022-01-24 10:29:50|2680.21|2680.21|2680.21|2680.21|2680.21|2680.21|2680.21|2680.21|0
1643020200000|2022-01-24 10:30:00|2680.28|2680.28|2680.28|2680.28|2680.28|2680.28|2680.28|2680.28|0
1643020220000|2022-01-24 10:30:20|2680.51|2680.51|2681.14|2681.14|2681.14|2681.14|2680.51|2680.51|0
1643020230000|2022-01-24 10:30:30|2681.18|2681.18|2681.18|2681.18|2681.18|2681.18|2681.18|2681.18|0
1643020240000|2022-01-24 10:30:40|2681.21|2681.21|2681.25|2681.25|2681.25|2681.25|2681.21|2681.21|0
1643020260000|2022-01-24 10:31:00|2681.36|2681.36|2681.36|2681.36|2681.36|2681.36|2681.36|2681.36|0
1643020270000|2022-01-24 10:31:10|2681.25|2681.25|2680.91|2680.91|2681.38|2681.38|2680.78|2680.78|0
1643020280000|2022-01-24 10:31:20|2681.02|2681.02|2680.75|2680.75|2681.02|2681.02|2680.75|2680.75|0
1643020290000|2022-01-24 10:31:30|2680.69|2680.69|2680.53|2680.53|2680.69|2680.69|2680.21|2680.21|0
1643020300000|2022-01-24 10:31:40|2680.45|2680.45|2680.58|2680.58|2680.58|2680.58|2680.45|2680.45|0
1643020320000|2022-01-24 10:32:00|2680.51|2680.51|2681.77|2681.77|2681.85|2681.85|2680.51|2680.51|0
1643020330000|2022-01-24 10:32:10|2681.65|2681.65|2681.12|2681.12|2681.65|2681.65|2681.12|2681.12|0
1643020360000|2022-01-24 10:32:40|2681.61|2681.61|2681.88|2681.88|2681.88|2681.88|2681.61|2681.61|0
1643020380000|2022-01-24 10:33:00|2681.95|2681.95|2681.95|2681.95|2681.95|2681.95|2681.95|2681.95|0
1643020390000|2022-01-24 10:33:10|2682.22|2682.22|2682.54|2682.54|2682.61|2682.61|2682.22|2682.22|0
1643020410000|2022-01-24 10:33:30|2682.66|2682.66|2682.66|2682.66|2682.66|2682.66|2682.66|2682.66|0
1643020420000|2022-01-24 10:33:40|2682.73|2682.73|2683.27|2683.27|2683.27|2683.27|2682.73|2682.73|0
1643020430000|2022-01-24 10:33:50|2683.46|2683.46|2683.5|2683.5|2683.5|2683.5|2683.46|2683.46|0
1643020440000|2022-01-24 10:34:00|2683.64|2683.64|2683.89|2683.89|2683.89|2683.89|2683.64|2683.64|0
1643020450000|2022-01-24 10:34:10|2684.01|2684.01|2684.42|2684.42|2684.42|2684.42|2684.01|2684.01|0
1643020470000|2022-01-24 10:34:30|2684.63|2684.63|2684.49|2684.49|2684.63|2684.63|2684.49|2684.49|0
1643020480000|2022-01-24 10:34:40|2684.42|2684.42|2684.28|2684.28|2684.42|2684.42|2684.28|2684.28|0
1643020490000|2022-01-24 10:34:50|2684.41|2684.41|2684.22|2684.22|2684.42|2684.42|2684.22|2684.22|0
1643020500000|2022-01-24 10:35:00|2684.06|2684.06|2684.34|2684.34|2684.34|2684.34|2684.06|2684.06|0
1643020510000|2022-01-24 10:35:10|2684.18|2684.18|2685|2685|2685|2685|2684.18|2684.18|0
1643020520000|2022-01-24 10:35:20|2685.04|2685.04|2685.04|2685.04|2685.04|2685.04|2685.04|2685.04|0
1643020530000|2022-01-24 10:35:30|2685.1|2685.1|2684.95|2684.95|2685.1|2685.1|2684.95|2684.95|0
1643020540000|2022-01-24 10:35:40|2684.88|2684.88|2684.88|2684.88|2684.88|2684.88|2684.88|2684.88|0
1643020550000|2022-01-24 10:35:50|2684.72|2684.72|2684.96|2684.96|2684.96|2684.96|2684.72|2684.72|0
1643020560000|2022-01-24 10:36:00|2684.99|2684.99|2685.06|2685.06|2685.06|2685.06|2684.99|2684.99|0
1643020570000|2022-01-24 10:36:10|2684.9|2684.9|2684.78|2684.78|2684.9|2684.9|2684.78|2684.78|0
1643020580000|2022-01-24 10:36:20|2684.86|2684.86|2685.68|2685.68|2685.68|2685.68|2684.86|2684.86|0
1643020590000|2022-01-24 10:36:30|2685.82|2685.82|2685.83|2685.83|2685.87|2685.87|2685.82|2685.82|0
1643020600000|2022-01-24 10:36:40|2685.87|2685.87|2685.75|2685.75|2685.87|2685.87|2685.75|2685.75|0
1643020610000|2022-01-24 10:36:50|2685.88|2685.88|2685.93|2685.93|2686.22|2686.22|2685.88|2685.88|0
1643020620000|2022-01-24 10:37:00|2686.08|2686.08|2685.94|2685.94|2686.37|2686.37|2685.94|2685.94|0
1643020630000|2022-01-24 10:37:10|2685.99|2685.99|2685.99|2685.99|2685.99|2685.99|2685.99|2685.99|0
1643020640000|2022-01-24 10:37:20|2685.73|2685.73|2685.53|2685.53|2685.73|2685.73|2685.53|2685.53|0
1643020650000|2022-01-24 10:37:30|2685.69|2685.69|2685.57|2685.57|2685.69|2685.69|2685.57|2685.57|0
1643020660000|2022-01-24 10:37:40|2685.64|2685.64|2684.76|2684.76|2685.64|2685.64|2684.76|2684.76|0
1643020670000|2022-01-24 10:37:50|2684.65|2684.65|2684.65|2684.65|2684.65|2684.65|2684.65|2684.65|0
1643020680000|2022-01-24 10:38:00|2684.33|2684.33|2684.2|2684.2|2684.47|2684.47|2684.2|2684.2|0
1643020690000|2022-01-24 10:38:10|2684.28|2684.28|2684.28|2684.28|2684.28|2684.28|2684.28|2684.28|0
1643020700000|2022-01-24 10:38:20|2684.39|2684.39|2684.39|2684.39|2684.39|2684.39|2684.39|2684.39|0
1643020710000|2022-01-24 10:38:30|2684.42|2684.42|2684.16|2684.16|2684.42|2684.42|2684.16|2684.16|0
1643020720000|2022-01-24 10:38:40|2684.21|2684.21|2684.08|2684.08|2684.21|2684.21|2684.08|2684.08|0
1643020730000|2022-01-24 10:38:50|2684.01|2684.01|2683.8|2683.8|2684.01|2684.01|2683.73|2683.73|0
1643020740000|2022-01-24 10:39:00|2683.69|2683.69|2683.76|2683.76|2683.76|2683.76|2683.69|2683.69|0
1643020760000|2022-01-24 10:39:20|2683.72|2683.72|2683.72|2683.72|2683.72|2683.72|2683.72|2683.72|0
1643020770000|2022-01-24 10:39:30|2683.66|2683.66|2683.66|2683.66|2683.66|2683.66|2683.66|2683.66|0
1643020790000|2022-01-24 10:39:50|2683.59|2683.59|2683.59|2683.59|2683.59|2683.59|2683.59|2683.59|0
1643020800000|2022-01-24 10:40:00|2683.52|2683.52|2683.6|2683.6|2683.6|2683.6|2683.52|2683.52|0
1643020810000|2022-01-24 10:40:10|2683.67|2683.67|2683.91|2683.91|2683.98|2683.98|2683.67|2683.67|0
1643020820000|2022-01-24 10:40:20|2683.79|2683.79|2683.36|2683.36|2683.79|2683.79|2683.36|2683.36|0
1643020830000|2022-01-24 10:40:30|2683.28|2683.28|2683.28|2683.28|2683.28|2683.28|2683.28|2683.28|0
1643020840000|2022-01-24 10:40:40|2683.02|2683.02|2682.94|2682.94|2683.02|2683.02|2682.9|2682.9|0
1643020860000|2022-01-24 10:41:00|2682.78|2682.78|2682.76|2682.76|2682.78|2682.78|2682.69|2682.69|0
1643020870000|2022-01-24 10:41:10|2682.69|2682.69|2682.53|2682.53|2682.69|2682.69|2682.53|2682.53|0
1643020880000|2022-01-24 10:41:20|2682.22|2682.22|2682.22|2682.22|2682.22|2682.22|2682.22|2682.22|0
1643020890000|2022-01-24 10:41:30|2682.29|2682.29|2682.17|2682.17|2682.29|2682.29|2682.17|2682.17|0
1643020900000|2022-01-24 10:41:40|2682.29|2682.29|2682.29|2682.29|2682.29|2682.29|2682.29|2682.29|0
1643020910000|2022-01-24 10:41:50|2682.15|2682.15|2681.67|2681.67|2682.15|2682.15|2681.67|2681.67|0
1643020920000|2022-01-24 10:42:00|2681.56|2681.56|2681.46|2681.46|2681.58|2681.58|2681.3|2681.3|0
1643020930000|2022-01-24 10:42:10|2681.58|2681.58|2681.58|2681.58|2681.58|2681.58|2681.58|2681.58|0
1643020940000|2022-01-24 10:42:20|2681.74|2681.74|2681.58|2681.58|2681.74|2681.74|2681.58|2681.58|0
1643020950000|2022-01-24 10:42:30|2681.74|2681.74|2681.51|2681.51|2681.74|2681.74|2681.51|2681.51|0
1643020970000|2022-01-24 10:42:50|2681.44|2681.44|2680.45|2680.45|2681.44|2681.44|2680.45|2680.45|0
1643020980000|2022-01-24 10:43:00|2680.33|2680.33|2679.78|2679.78|2680.33|2680.33|2679.78|2679.78|0
1643020990000|2022-01-24 10:43:10|2679.64|2679.64|2679.64|2679.64|2679.64|2679.64|2679.64|2679.64|0
1643021000000|2022-01-24 10:43:20|2679.58|2679.58|2679.14|2679.14|2679.58|2679.58|2679.14|2679.14|0
1643021010000|2022-01-24 10:43:30|2679.02|2679.02|2679.02|2679.02|2679.02|2679.02|2679.02|2679.02|0
1643021020000|2022-01-24 10:43:40|2679.18|2679.18|2679.18|2679.18|2679.18|2679.18|2679.18|2679.18|0
1643021030000|2022-01-24 10:43:50|2679.02|2679.02|2679.02|2679.02|2679.02|2679.02|2679.02|2679.02|0
1643021040000|2022-01-24 10:44:00|2678.4|2678.4|2678.4|2678.4|2678.4|2678.4|2678.4|2678.4|0
1643021050000|2022-01-24 10:44:10|2678.33|2678.33|2678.25|2678.25|2678.33|2678.33|2678.25|2678.25|0
1643021060000|2022-01-24 10:44:20|2678.19|2678.19|2677.93|2677.93|2678.19|2678.19|2677.93|2677.93|0
1643021070000|2022-01-24 10:44:30|2677.77|2677.77|2676.42|2676.42|2677.77|2677.77|2676.1|2676.1|0
1643021080000|2022-01-24 10:44:40|2676.54|2676.54|2676.87|2676.87|2677.02|2677.02|2676.22|2676.22|0
1643021100000|2022-01-24 10:45:00|2676.71|2676.71|2676.97|2676.97|2676.98|2676.98|2676.44|2676.44|0
1643021110000|2022-01-24 10:45:10|2677.29|2677.29|2677.75|2677.75|2677.75|2677.75|2677.29|2677.29|0
1643021120000|2022-01-24 10:45:20|2677.5|2677.5|2677.61|2677.61|2677.61|2677.61|2677.5|2677.5|0
1643021130000|2022-01-24 10:45:30|2677.54|2677.54|2677.35|2677.35|2677.54|2677.54|2677.35|2677.35|0
1643021140000|2022-01-24 10:45:40|2677.23|2677.23|2677.43|2677.43|2677.46|2677.46|2677.23|2677.23|0
1643021150000|2022-01-24 10:45:50|2677.63|2677.63|2677.57|2677.57|2677.63|2677.63|2677.57|2677.57|0
1643021160000|2022-01-24 10:46:00|2677.81|2677.81|2677.65|2677.65|2677.81|2677.81|2677.65|2677.65|0
1643021170000|2022-01-24 10:46:10|2677.57|2677.57|2677.57|2677.57|2677.57|2677.57|2677.57|2677.57|0
1643021180000|2022-01-24 10:46:20|2677.41|2677.41|2677.41|2677.41|2677.41|2677.41|2677.41|2677.41|0
1643021200000|2022-01-24 10:46:40|2677.2|2677.2|2677.2|2677.2|2677.2|2677.2|2677.2|2677.2|0
1643021210000|2022-01-24 10:46:50|2677.14|2677.14|2677.14|2677.14|2677.14|2677.14|2677.14|2677.14|0
1643021230000|2022-01-24 10:47:10|2677.26|2677.26|2678.12|2678.12|2678.12|2678.12|2677.26|2677.26|0
1643021250000|2022-01-24 10:47:30|2678.27|2678.27|2678.27|2678.27|2678.43|2678.43|2678.27|2678.27|0
1643021260000|2022-01-24 10:47:40|2678.59|2678.59|2678.82|2678.82|2678.82|2678.82|2678.59|2678.59|0
1643021270000|2022-01-24 10:47:50|2678.89|2678.89|2679.04|2679.04|2679.04|2679.04|2678.89|2678.89|0
1643021280000|2022-01-24 10:48:00|2678.96|2678.96|2678.96|2678.96|2678.96|2678.96|2678.96|2678.96|0
1643021290000|2022-01-24 10:48:10|2678.84|2678.84|2678.84|2678.84|2678.84|2678.84|2678.84|2678.84|0
1643021300000|2022-01-24 10:48:20|2678.77|2678.77|2678.77|2678.77|2678.77|2678.77|2678.77|2678.77|0
1643021310000|2022-01-24 10:48:30|2678.83|2678.83|2678.83|2678.83|2679.07|2679.07|2678.83|2678.83|0
1643021320000|2022-01-24 10:48:40|2678.9|2678.9|2678.9|2678.9|2678.9|2678.9|2678.9|2678.9|0
1643021330000|2022-01-24 10:48:50|2679.06|2679.06|2679.06|2679.06|2679.06|2679.06|2679.06|2679.06|0
1643021350000|2022-01-24 10:49:10|2678.98|2678.98|2679.04|2679.04|2679.04|2679.04|2678.98|2678.98|0
1643021360000|2022-01-24 10:49:20|2679.11|2679.11|2679.18|2679.18|2679.18|2679.18|2679.11|2679.11|0
1643021370000|2022-01-24 10:49:30|2679.3|2679.3|2679.33|2679.33|2679.55|2679.55|2679.3|2679.3|0
1643021380000|2022-01-24 10:49:40|2679.39|2679.39|2679.56|2679.56|2679.65|2679.65|2679.39|2679.39|0
1643021390000|2022-01-24 10:49:50|2679.42|2679.42|2679.2|2679.2|2679.42|2679.42|2679.13|2679.13|0
1643021400000|2022-01-24 10:50:00|2679.23|2679.23|2679.23|2679.23|2679.23|2679.23|2679|2679|0
1643021410000|2022-01-24 10:50:10|2678.83|2678.83|2678.83|2678.83|2678.83|2678.83|2678.83|2678.83|0
1643021420000|2022-01-24 10:50:20|2678.9|2678.9|2678.98|2678.98|2678.98|2678.98|2678.9|2678.9|0
1643021430000|2022-01-24 10:50:30|2678.9|2678.9|2678.9|2678.9|2678.9|2678.9|2678.9|2678.9|0
1643021440000|2022-01-24 10:50:40|2678.97|2678.97|2679.09|2679.09|2679.09|2679.09|2678.91|2678.91|0
1643021450000|2022-01-24 10:50:50|2679.15|2679.15|2679.04|2679.04|2679.28|2679.28|2679.03|2679.03|0
1643021460000|2022-01-24 10:51:00|2678.9|2678.9|2678.9|2678.9|2678.9|2678.9|2678.9|2678.9|0
1643021470000|2022-01-24 10:51:10|2678.84|2678.84|2678.63|2678.63|2678.84|2678.84|2678.63|2678.63|0
1643021480000|2022-01-24 10:51:20|2678.75|2678.75|2678.6|2678.6|2678.75|2678.75|2678.44|2678.44|0
1643021500000|2022-01-24 10:51:40|2678.53|2678.53|2678.54|2678.54|2678.61|2678.61|2678.53|2678.53|0
1643021510000|2022-01-24 10:51:50|2678.58|2678.58|2678.74|2678.74|2678.74|2678.74|2678.58|2678.58|0
1643021520000|2022-01-24 10:52:00|2678.68|2678.68|2678.6|2678.6|2678.68|2678.68|2678.6|2678.6|0
1643021530000|2022-01-24 10:52:10|2678.53|2678.53|2678.26|2678.26|2678.69|2678.69|2678.26|2678.26|0
1643021540000|2022-01-24 10:52:20|2678.18|2678.18|2678.18|2678.18|2678.18|2678.18|2678.18|2678.18|0
1643021550000|2022-01-24 10:52:30|2678.26|2678.26|2678.26|2678.26|2678.26|2678.26|2678.26|2678.26|0
1643021580000|2022-01-24 10:53:00|2678.33|2678.33|2678.61|2678.61|2678.83|2678.83|2678.33|2678.33|0
1643021590000|2022-01-24 10:53:10|2678.55|2678.55|2678.55|2678.55|2678.55|2678.55|2678.55|2678.55|0
1643021600000|2022-01-24 10:53:20|2678.24|2678.24|2678.24|2678.24|2678.24|2678.24|2678.24|2678.24|0
1643021610000|2022-01-24 10:53:30|2678.39|2678.39|2678.5|2678.5|2678.54|2678.54|2678.39|2678.39|0
1643021620000|2022-01-24 10:53:40|2678.47|2678.47|2678.13|2678.13|2678.47|2678.47|2678.13|2678.13|0
1643021630000|2022-01-24 10:53:50|2678.07|2678.07|2678.16|2678.16|2678.16|2678.16|2678.07|2678.07|0
1643021640000|2022-01-24 10:54:00|2678.02|2678.02|2678.16|2678.16|2678.16|2678.16|2678.02|2678.02|0
1643021650000|2022-01-24 10:54:10|2677.93|2677.93|2677.92|2677.92|2677.93|2677.93|2677.88|2677.88|0
1643021660000|2022-01-24 10:54:20|2677.99|2677.99|2678.34|2678.34|2678.65|2678.65|2677.99|2677.99|0
1643021670000|2022-01-24 10:54:30|2678.31|2678.31|2678.21|2678.21|2678.45|2678.45|2678.21|2678.21|0
1643021680000|2022-01-24 10:54:40|2678.14|2678.14|2677.59|2677.59|2678.14|2678.14|2677.59|2677.59|0
1643021700000|2022-01-24 10:55:00|2677.52|2677.52|2676.43|2676.43|2677.52|2677.52|2676.43|2676.43|0
1643021710000|2022-01-24 10:55:10|2676.31|2676.31|2676.06|2676.06|2676.35|2676.35|2675.99|2675.99|0
1643021720000|2022-01-24 10:55:20|2676.09|2676.09|2676.08|2676.08|2676.16|2676.16|2676.08|2676.08|0
1643021730000|2022-01-24 10:55:30|2676.33|2676.33|2676.4|2676.4|2676.4|2676.4|2676.33|2676.33|0
1643021740000|2022-01-24 10:55:40|2676.01|2676.01|2676.01|2676.01|2676.01|2676.01|2676.01|2676.01|0
1643021750000|2022-01-24 10:55:50|2675.93|2675.93|2675.8|2675.8|2675.93|2675.93|2675.8|2675.8|0
1643021760000|2022-01-24 10:56:00|2676.07|2676.07|2677.23|2677.23|2677.23|2677.23|2676.07|2676.07|0
1643021770000|2022-01-24 10:56:10|2677.07|2677.07|2677.07|2677.07|2677.07|2677.07|2677.07|2677.07|0
1643021790000|2022-01-24 10:56:30|2677.03|2677.03|2677.26|2677.26|2677.26|2677.26|2676.95|2676.95|0
1643021800000|2022-01-24 10:56:40|2677.23|2677.23|2677.33|2677.33|2677.33|2677.33|2677.23|2677.23|0
1643021810000|2022-01-24 10:56:50|2677.19|2677.19|2677.08|2677.08|2677.23|2677.23|2677.08|2677.08|0
1643021820000|2022-01-24 10:57:00|2677.21|2677.21|2676.34|2676.34|2677.21|2677.21|2676.34|2676.34|0
1643021830000|2022-01-24 10:57:10|2676.61|2676.61|2676.61|2676.61|2676.61|2676.61|2676.61|2676.61|0
1643021840000|2022-01-24 10:57:20|2676.66|2676.66|2676.88|2676.88|2676.88|2676.88|2676.66|2676.66|0
1643021850000|2022-01-24 10:57:30|2676.61|2676.61|2676.1|2676.1|2676.61|2676.61|2675.75|2675.75|0
1643021860000|2022-01-24 10:57:40|2675.79|2675.79|2676.13|2676.13|2676.13|2676.13|2675.79|2675.79|0
1643021880000|2022-01-24 10:58:00|2676.14|2676.14|2676.39|2676.39|2676.39|2676.39|2676.14|2676.14|0
1643021890000|2022-01-24 10:58:10|2676.22|2676.22|2675.92|2675.92|2676.22|2676.22|2675.92|2675.92|0
1643021900000|2022-01-24 10:58:20|2675.99|2675.99|2676.05|2676.05|2676.05|2676.05|2675.99|2675.99|0
1643021910000|2022-01-24 10:58:30|2676.18|2676.18|2676.11|2676.11|2676.21|2676.21|2676.08|2676.08|0
1643021920000|2022-01-24 10:58:40|2675.95|2675.95|2675.04|2675.04|2675.95|2675.95|2675.04|2675.04|0
1643021930000|2022-01-24 10:58:50|2675.12|2675.12|2675.05|2675.05|2675.12|2675.12|2675.05|2675.05|0
1643021940000|2022-01-24 10:59:00|2674.99|2674.99|2674.75|2674.75|2674.99|2674.99|2674.67|2674.67|0
1643021950000|2022-01-24 10:59:10|2675.01|2675.01|2675.01|2675.01|2675.01|2675.01|2675.01|2675.01|0
1643021960000|2022-01-24 10:59:20|2675.05|2675.05|2674.82|2674.82|2675.05|2675.05|2674.82|2674.82|0
1643021970000|2022-01-24 10:59:30|2674.7|2674.7|2674.74|2674.74|2674.81|2674.81|2674.7|2674.7|0
1643021980000|2022-01-24 10:59:40|2675.05|2675.05|2675.17|2675.17|2675.17|2675.17|2675.05|2675.05|0
1643021990000|2022-01-24 10:59:50|2675.29|2675.29|2675.6|2675.6|2675.68|2675.68|2675.29|2675.29|0
1643022000000|2022-01-24 11:00:00|2675.56|2675.56|2676.01|2676.01|2676.15|2676.15|2675.56|2675.56|0
1643022010000|2022-01-24 11:00:10|2676.05|2676.05|2675.58|2675.58|2676.05|2676.05|2675.58|2675.58|0
1643022030000|2022-01-24 11:00:30|2675.72|2675.72|2675.69|2675.69|2675.72|2675.72|2675.69|2675.69|0
1643022040000|2022-01-24 11:00:40|2675.45|2675.45|2674.49|2674.49|2675.45|2675.45|2674.49|2674.49|0
1643022050000|2022-01-24 11:00:50|2674.26|2674.26|2673.84|2673.84|2674.26|2674.26|2673.84|2673.84|0
1643022060000|2022-01-24 11:01:00|2673.92|2673.92|2673.98|2673.98|2674.05|2674.05|2673.92|2673.92|0
1643022070000|2022-01-24 11:01:10|2674.14|2674.14|2674.14|2674.14|2674.14|2674.14|2674.14|2674.14|0
1643022080000|2022-01-24 11:01:20|2674.21|2674.21|2674.28|2674.28|2674.28|2674.28|2674.21|2674.21|0
1643022090000|2022-01-24 11:01:30|2674.41|2674.41|2675.06|2675.06|2675.06|2675.06|2674.41|2674.41|0
1643022100000|2022-01-24 11:01:40|2675.28|2675.28|2675.2|2675.2|2675.28|2675.28|2675.2|2675.2|0
1643022120000|2022-01-24 11:02:00|2675.26|2675.26|2675.26|2675.26|2675.26|2675.26|2675.26|2675.26|0
1643022130000|2022-01-24 11:02:10|2675.34|2675.34|2675.27|2675.27|2675.34|2675.34|2675.27|2675.27|0
1643022150000|2022-01-24 11:02:30|2675.14|2675.14|2674.98|2674.98|2675.14|2675.14|2674.98|2674.98|0
1643022180000|2022-01-24 11:03:00|2674.77|2674.77|2674.76|2674.76|2674.77|2674.77|2674.62|2674.62|0
1643022190000|2022-01-24 11:03:10|2674.79|2674.79|2674.79|2674.79|2674.79|2674.79|2674.79|2674.79|0
1643022210000|2022-01-24 11:03:30|2674.48|2674.48|2674.48|2674.48|2674.48|2674.48|2674.48|2674.48|0
1643022220000|2022-01-24 11:03:40|2674.64|2674.64|2674.74|2674.74|2674.75|2674.75|2674.64|2674.64|0
1643022240000|2022-01-24 11:04:00|2674.58|2674.58|2674.14|2674.14|2674.58|2674.58|2674.14|2674.14|0
1643022250000|2022-01-24 11:04:10|2673.91|2673.91|2673.91|2673.91|2673.91|2673.91|2673.91|2673.91|0
1643022270000|2022-01-24 11:04:30|2674.04|2674.04|2674.6|2674.6|2674.72|2674.72|2674.04|2674.04|0
1643022280000|2022-01-24 11:04:40|2674.83|2674.83|2675.12|2675.12|2675.12|2675.12|2674.83|2674.83|0
1643022290000|2022-01-24 11:04:50|2675.26|2675.26|2675.6|2675.6|2675.77|2675.77|2675.26|2675.26|0
1643022300000|2022-01-24 11:05:00|2675.53|2675.53|2675.46|2675.46|2675.53|2675.53|2675.46|2675.46|0
1643022310000|2022-01-24 11:05:10|2675.52|2675.52|2675.52|2675.52|2675.52|2675.52|2675.52|2675.52|0
1643022320000|2022-01-24 11:05:20|2675.64|2675.64|2675.52|2675.52|2675.64|2675.64|2675.52|2675.52|0
1643022330000|2022-01-24 11:05:30|2675.68|2675.68|2676.54|2676.54|2676.54|2676.54|2675.68|2675.68|0
1643022340000|2022-01-24 11:05:40|2676.66|2676.66|2677.48|2677.48|2677.79|2677.79|2676.66|2676.66|0
1643022350000|2022-01-24 11:05:50|2677.6|2677.6|2677.65|2677.65|2677.65|2677.65|2677.6|2677.6|0
1643022360000|2022-01-24 11:06:00|2677.9|2677.9|2677.9|2677.9|2677.9|2677.9|2677.9|2677.9|0
1643022380000|2022-01-24 11:06:20|2677.84|2677.84|2677.97|2677.97|2677.97|2677.97|2677.84|2677.84|0
1643022390000|2022-01-24 11:06:30|2678.37|2678.37|2679.17|2679.17|2679.17|2679.17|2678.37|2678.37|0
1643022400000|2022-01-24 11:06:40|2679.29|2679.29|2679.17|2679.17|2679.54|2679.54|2679.17|2679.17|0
1643022410000|2022-01-24 11:06:50|2679.23|2679.23|2678.99|2678.99|2679.46|2679.46|2678.99|2678.99|0
1643022420000|2022-01-24 11:07:00|2679.13|2679.13|2679.13|2679.13|2679.13|2679.13|2679.13|2679.13|0
1643022430000|2022-01-24 11:07:10|2679.31|2679.31|2679.82|2679.82|2679.89|2679.89|2679.31|2679.31|0
1643022440000|2022-01-24 11:07:20|2679.92|2679.92|2679.92|2679.92|2679.92|2679.92|2679.92|2679.92|0
1643022450000|2022-01-24 11:07:30|2680.3|2680.3|2680.76|2680.76|2681.14|2681.14|2680.3|2680.3|0
1643022460000|2022-01-24 11:07:40|2680.83|2680.83|2680.81|2680.81|2680.99|2680.99|2680.52|2680.52|0
1643022470000|2022-01-24 11:07:50|2680.96|2680.96|2680.96|2680.96|2680.96|2680.96|2680.96|2680.96|0
1643022480000|2022-01-24 11:08:00|2681.12|2681.12|2681.12|2681.12|2681.12|2681.12|2681.12|2681.12|0
1643022490000|2022-01-24 11:08:10|2681.23|2681.23|2681.21|2681.21|2681.35|2681.35|2681.15|2681.15|0
1643022510000|2022-01-24 11:08:30|2681.05|2681.05|2681.38|2681.38|2681.53|2681.53|2681.05|2681.05|0
1643022520000|2022-01-24 11:08:40|2681.33|2681.33|2681.41|2681.41|2681.41|2681.41|2681.25|2681.25|0
1643022530000|2022-01-24 11:08:50|2681.09|2681.09|2681.02|2681.02|2681.09|2681.09|2681.02|2681.02|0
1643022550000|2022-01-24 11:09:10|2681.1|2681.1|2681.96|2681.96|2681.96|2681.96|2681.1|2681.1|0
1643022560000|2022-01-24 11:09:20|2682.23|2682.23|2682.22|2682.22|2682.54|2682.54|2682.22|2682.22|0
1643022580000|2022-01-24 11:09:40|2682.43|2682.43|2682.43|2682.43|2682.43|2682.43|2682.43|2682.43|0
1643022590000|2022-01-24 11:09:50|2682.8|2682.8|2683.19|2683.19|2683.19|2683.19|2682.8|2682.8|0
1643022600000|2022-01-24 11:10:00|2683.26|2683.26|2683.93|2683.93|2683.93|2683.93|2683.26|2683.26|0
1643022610000|2022-01-24 11:10:10|2684.16|2684.16|2685.05|2685.05|2685.2|2685.2|2684.16|2684.16|0
1643022620000|2022-01-24 11:10:20|2685.17|2685.17|2686.17|2686.17|2686.17|2686.17|2685.09|2685.09|0
1643022630000|2022-01-24 11:10:30|2686.31|2686.31|2686.24|2686.24|2686.31|2686.31|2686.24|2686.24|0
1643022640000|2022-01-24 11:10:40|2687.17|2687.17|2687.43|2687.43|2687.43|2687.43|2687.17|2687.17|0
1643022650000|2022-01-24 11:10:50|2687.66|2687.66|2688.34|2688.34|2688.34|2688.34|2687.66|2687.66|0
1643022660000|2022-01-24 11:11:00|2688.31|2688.31|2688.57|2688.57|2688.57|2688.57|2688.2|2688.2|0
1643022670000|2022-01-24 11:11:10|2688.69|2688.69|2688.55|2688.55|2688.69|2688.69|2688.55|2688.55|0
1643022680000|2022-01-24 11:11:20|2688.8|2688.8|2690.64|2690.64|2690.64|2690.64|2688.8|2688.8|0
1643022690000|2022-01-24 11:11:30|2690.79|2690.79|2691.26|2691.26|2691.32|2691.32|2690.79|2690.79|0
1643022700000|2022-01-24 11:11:40|2691.2|2691.2|2691.2|2691.2|2691.2|2691.2|2691.2|2691.2|0
1643022710000|2022-01-24 11:11:50|2691.08|2691.08|2691.57|2691.57|2691.57|2691.57|2691.08|2691.08|0
1643022720000|2022-01-24 11:12:00|2691.69|2691.69|2691.77|2691.77|2691.77|2691.77|2691.69|2691.69|0
1643022730000|2022-01-24 11:12:10|2691.69|2691.69|2691.64|2691.64|2691.69|2691.69|2691.48|2691.48|0
1643022740000|2022-01-24 11:12:20|2691.71|2691.71|2693.1|2693.1|2693.1|2693.1|2691.71|2691.71|0
1643022750000|2022-01-24 11:12:30|2693.15|2693.15|2693.66|2693.66|2693.66|2693.66|2693.15|2693.15|0
1643022760000|2022-01-24 11:12:40|2693.7|2693.7|2693.95|2693.95|2693.95|2693.95|2693.7|2693.7|0
1643022770000|2022-01-24 11:12:50|2694.17|2694.17|2695.22|2695.22|2695.25|2695.25|2694.17|2694.17|0
1643022780000|2022-01-24 11:13:00|2694.98|2694.98|2694.49|2694.49|2694.98|2694.98|2694.49|2694.49|0
1643022790000|2022-01-24 11:13:10|2694.25|2694.25|2694.17|2694.17|2694.25|2694.25|2694.17|2694.17|0
1643022800000|2022-01-24 11:13:20|2694.24|2694.24|2694.24|2694.24|2694.24|2694.24|2694.24|2694.24|0
1643022810000|2022-01-24 11:13:30|2693.92|2693.92|2693.66|2693.66|2693.92|2693.92|2693.53|2693.53|0
1643022820000|2022-01-24 11:13:40|2693.77|2693.77|2693.9|2693.9|2693.9|2693.9|2693.77|2693.77|0
1643022830000|2022-01-24 11:13:50|2693.66|2693.66|2693.66|2693.66|2693.66|2693.66|2693.66|2693.66|0
1643022840000|2022-01-24 11:14:00|2693.82|2693.82|2693.82|2693.82|2693.82|2693.82|2693.82|2693.82|0
1643022850000|2022-01-24 11:14:10|2694.13|2694.13|2694.38|2694.38|2694.38|2694.38|2694.13|2694.13|0
1643022860000|2022-01-24 11:14:20|2694.31|2694.31|2694.76|2694.76|2694.76|2694.76|2694.31|2694.31|0
1643022890000|2022-01-24 11:14:50|2694.92|2694.92|2695.13|2695.13|2695.13|2695.13|2694.92|2694.92|0
1643022900000|2022-01-24 11:15:00|2695.02|2695.02|2695.17|2695.17|2695.17|2695.17|2694.94|2694.94|0
1643022910000|2022-01-24 11:15:10|2695.23|2695.23|2695.58|2695.58|2695.58|2695.58|2695.23|2695.23|0
1643022920000|2022-01-24 11:15:20|2695.62|2695.62|2695.62|2695.62|2695.62|2695.62|2695.62|2695.62|0
1643022930000|2022-01-24 11:15:30|2695.3|2695.3|2694.82|2694.82|2695.3|2695.3|2694.82|2694.82|0
1643022940000|2022-01-24 11:15:40|2694.66|2694.66|2694.66|2694.66|2694.66|2694.66|2694.66|2694.66|0
1643022950000|2022-01-24 11:15:50|2694.59|2694.59|2694.59|2694.59|2694.59|2694.59|2694.59|2694.59|0
1643022960000|2022-01-24 11:16:00|2694.65|2694.65|2694.57|2694.57|2694.65|2694.65|2694.57|2694.57|0
1643022970000|2022-01-24 11:16:10|2694.46|2694.46|2694.46|2694.46|2694.46|2694.46|2694.46|2694.46|0
1643023000000|2022-01-24 11:16:40|2694.95|2694.95|2694.81|2694.81|2694.95|2694.95|2694.81|2694.81|0
1643023020000|2022-01-24 11:17:00|2694.94|2694.94|2694.94|2694.94|2694.94|2694.94|2694.94|2694.94|0
1643023030000|2022-01-24 11:17:10|2695.09|2695.09|2695.2|2695.2|2695.2|2695.2|2694.88|2694.88|0
1643023040000|2022-01-24 11:17:20|2695.14|2695.14|2695.14|2695.14|2695.14|2695.14|2695.14|2695.14|0
1643023060000|2022-01-24 11:17:40|2695.01|2695.01|2695.06|2695.06|2695.06|2695.06|2694.93|2694.93|0
1643023070000|2022-01-24 11:17:50|2694.94|2694.94|2693.19|2693.19|2694.94|2694.94|2693.19|2693.19|0
1643023080000|2022-01-24 11:18:00|2693.13|2693.13|2692.72|2692.72|2693.13|2693.13|2692.72|2692.72|0
1643023090000|2022-01-24 11:18:10|2692.24|2692.24|2692.05|2692.05|2692.24|2692.24|2692.05|2692.05|0
1643023130000|2022-01-24 11:18:50|2691.98|2691.98|2691.98|2691.98|2691.98|2691.98|2691.98|2691.98|0
1643023140000|2022-01-24 11:19:00|2692.05|2692.05|2692.16|2692.16|2692.16|2692.16|2692.05|2692.05|0
1643023150000|2022-01-24 11:19:10|2692.29|2692.29|2692.29|2692.29|2692.29|2692.29|2692.29|2692.29|0
1643023160000|2022-01-24 11:19:20|2692.36|2692.36|2692.36|2692.36|2692.36|2692.36|2692.36|2692.36|0
1643023170000|2022-01-24 11:19:30|2692.11|2692.11|2692.23|2692.23|2692.23|2692.23|2692.11|2692.11|0
1643023180000|2022-01-24 11:19:40|2692.31|2692.31|2692.39|2692.39|2692.39|2692.39|2692.31|2692.31|0
1643023220000|2022-01-24 11:20:20|2692.16|2692.16|2692.16|2692.16|2692.16|2692.16|2692.16|2692.16|0
1643023230000|2022-01-24 11:20:30|2692.09|2692.09|2692.09|2692.09|2692.09|2692.09|2692.09|2692.09|0
1643023260000|2022-01-24 11:21:00|2692.18|2692.18|2692.99|2692.99|2692.99|2692.99|2692.18|2692.18|0
1643023270000|2022-01-24 11:21:10|2693.11|2693.11|2693.32|2693.32|2693.32|2693.32|2693.11|2693.11|0
1643023290000|2022-01-24 11:21:30|2693.71|2693.71|2693.71|2693.71|2693.71|2693.71|2693.71|2693.71|0
1643023320000|2022-01-24 11:22:00|2693.63|2693.63|2693.63|2693.63|2693.63|2693.63|2693.63|2693.63|0
1643023350000|2022-01-24 11:22:30|2693.75|2693.75|2693.82|2693.82|2693.82|2693.82|2693.75|2693.75|0
1643023360000|2022-01-24 11:22:40|2694.27|2694.27|2694.34|2694.34|2694.34|2694.34|2694.27|2694.27|0
1643023370000|2022-01-24 11:22:50|2694.43|2694.43|2694.5|2694.5|2694.5|2694.5|2694.43|2694.43|0
1643023380000|2022-01-24 11:23:00|2694.37|2694.37|2694.13|2694.13|2694.37|2694.37|2694.13|2694.13|0
1643023390000|2022-01-24 11:23:10|2693.89|2693.89|2693.97|2693.97|2693.97|2693.97|2693.89|2693.89|0
1643023400000|2022-01-24 11:23:20|2693.74|2693.74|2693.81|2693.81|2693.81|2693.81|2693.74|2693.74|0
1643023410000|2022-01-24 11:23:30|2693.46|2693.46|2693.03|2693.03|2693.46|2693.46|2693.03|2693.03|0
1643023420000|2022-01-24 11:23:40|2692.96|2692.96|2692.96|2692.96|2692.96|2692.96|2692.96|2692.96|0
1643023430000|2022-01-24 11:23:50|2693.12|2693.12|2693.28|2693.28|2693.28|2693.28|2693.12|2693.12|0
1643023440000|2022-01-24 11:24:00|2693.44|2693.44|2693.47|2693.47|2693.55|2693.55|2693.44|2693.44|0
1643023450000|2022-01-24 11:24:10|2693.55|2693.55|2693.55|2693.55|2693.55|2693.55|2693.55|2693.55|0
1643023480000|2022-01-24 11:24:40|2693.64|2693.64|2693.57|2693.57|2693.64|2693.64|2693.57|2693.57|0
1643023500000|2022-01-24 11:25:00|2693.46|2693.46|2693.46|2693.46|2693.46|2693.46|2693.46|2693.46|0
1643023510000|2022-01-24 11:25:10|2693.58|2693.58|2694.61|2694.61|2694.61|2694.61|2693.58|2693.58|0
1643023520000|2022-01-24 11:25:20|2694.37|2694.37|2694.25|2694.25|2694.37|2694.37|2694.25|2694.25|0
1643023530000|2022-01-24 11:25:30|2694.14|2694.14|2693.93|2693.93|2694.14|2694.14|2693.93|2693.93|0
1643023540000|2022-01-24 11:25:40|2693.77|2693.77|2693.77|2693.77|2693.77|2693.77|2693.77|2693.77|0
1643023550000|2022-01-24 11:25:50|2693.71|2693.71|2693.38|2693.38|2693.71|2693.71|2693.38|2693.38|0
1643023570000|2022-01-24 11:26:10|2693.22|2693.22|2693.22|2693.22|2693.22|2693.22|2693.22|2693.22|0
1643023580000|2022-01-24 11:26:20|2692.75|2692.75|2692.68|2692.68|2692.75|2692.75|2692.68|2692.68|0
1643023590000|2022-01-24 11:26:30|2692.55|2692.55|2692.55|2692.55|2692.55|2692.55|2692.55|2692.55|0
1643023600000|2022-01-24 11:26:40|2692.29|2692.29|2691.22|2691.22|2692.29|2692.29|2691.22|2691.22|0
1643023610000|2022-01-24 11:26:50|2691.01|2691.01|2690.89|2690.89|2691.01|2691.01|2690.81|2690.81|0
1643023620000|2022-01-24 11:27:00|2690.78|2690.78|2690.64|2690.64|2690.78|2690.78|2690.64|2690.64|0
1643023630000|2022-01-24 11:27:10|2690.76|2690.76|2690.69|2690.69|2690.76|2690.76|2690.69|2690.69|0
1643023660000|2022-01-24 11:27:40|2690.62|2690.62|2690.62|2690.62|2690.62|2690.62|2690.62|2690.62|0
1643023670000|2022-01-24 11:27:50|2690.69|2690.69|2690.36|2690.36|2691|2691|2690.36|2690.36|0
1643023680000|2022-01-24 11:28:00|2690.24|2690.24|2690.24|2690.24|2690.24|2690.24|2690.24|2690.24|0
1643023690000|2022-01-24 11:28:10|2690.12|2690.12|2690.35|2690.35|2690.44|2690.44|2690.12|2690.12|0
1643023700000|2022-01-24 11:28:20|2690.74|2690.74|2690.74|2690.74|2690.74|2690.74|2690.74|2690.74|0
1643023750000|2022-01-24 11:29:10|2690.7|2690.7|2690.81|2690.81|2691.07|2691.07|2690.11|2690.11|0
1643023760000|2022-01-24 11:29:20|2690.69|2690.69|2690.92|2690.92|2690.92|2690.92|2690.69|2690.69|0
1643023770000|2022-01-24 11:29:30|2690.76|2690.76|2690.6|2690.6|2690.76|2690.76|2690.6|2690.6|0
1643023780000|2022-01-24 11:29:40|2690.76|2690.76|2689.78|2689.78|2690.76|2690.76|2689.78|2689.78|0
1643023800000|2022-01-24 11:30:00|2689.48|2689.48|2689.57|2689.57|2689.57|2689.57|2689.48|2689.48|0
1643023810000|2022-01-24 11:30:10|2689.64|2689.64|2689.76|2689.76|2689.76|2689.76|2689.64|2689.64|0
1643023820000|2022-01-24 11:30:20|2689.9|2689.9|2689.9|2689.9|2689.9|2689.9|2689.9|2689.9|0
1643023830000|2022-01-24 11:30:30|2690.06|2690.06|2690.12|2690.12|2690.19|2690.19|2690.06|2690.06|0
1643023840000|2022-01-24 11:30:40|2690|2690|2690|2690|2690|2690|2690|2690|0
1643023850000|2022-01-24 11:30:50|2690.07|2690.07|2689.94|2689.94|2690.14|2690.14|2689.94|2689.94|0
1643023890000|2022-01-24 11:31:30|2689.79|2689.79|2689.79|2689.79|2689.79|2689.79|2689.79|2689.79|0
1643023900000|2022-01-24 11:31:40|2689.67|2689.67|2689.62|2689.62|2689.67|2689.67|2689.62|2689.62|0
1643023920000|2022-01-24 11:32:00|2689.55|2689.55|2689.55|2689.55|2689.55|2689.55|2689.55|2689.55|0
1643023960000|2022-01-24 11:32:40|2689.68|2689.68|2689.68|2689.68|2689.68|2689.68|2689.68|2689.68|0
1643023980000|2022-01-24 11:33:00|2689.56|2689.56|2689.48|2689.48|2689.56|2689.56|2689.41|2689.41|0
1643023990000|2022-01-24 11:33:10|2689.36|2689.36|2689.36|2689.36|2689.36|2689.36|2689.36|2689.36|0
1643024000000|2022-01-24 11:33:20|2689.4|2689.4|2689.44|2689.44|2689.44|2689.44|2689.4|2689.4|0
1643024020000|2022-01-24 11:33:40|2689.56|2689.56|2689.56|2689.56|2689.56|2689.56|2689.56|2689.56|0
1643024030000|2022-01-24 11:33:50|2689.71|2689.71|2690.69|2690.69|2690.69|2690.69|2689.71|2689.71|0
1643024040000|2022-01-24 11:34:00|2690.77|2690.77|2690.77|2690.77|2690.77|2690.77|2690.77|2690.77|0
1643024050000|2022-01-24 11:34:10|2690.85|2690.85|2691.08|2691.08|2691.08|2691.08|2690.85|2690.85|0
1643024060000|2022-01-24 11:34:20|2691.23|2691.23|2691.23|2691.23|2691.23|2691.23|2691.23|2691.23|0
1643024070000|2022-01-24 11:34:30|2691.29|2691.29|2691.09|2691.09|2691.29|2691.29|2691.09|2691.09|0
1643024080000|2022-01-24 11:34:40|2691.06|2691.06|2691.02|2691.02|2691.06|2691.06|2691.02|2691.02|0
1643024110000|2022-01-24 11:35:10|2691.14|2691.14|2691.14|2691.14|2691.14|2691.14|2691.14|2691.14|0
1643024120000|2022-01-24 11:35:20|2691.2|2691.2|2691.2|2691.2|2691.2|2691.2|2691.2|2691.2|0
1643024150000|2022-01-24 11:35:50|2691.36|2691.36|2691.36|2691.36|2691.36|2691.36|2691.36|2691.36|0
1643024170000|2022-01-24 11:36:10|2691.43|2691.43|2691.43|2691.43|2691.43|2691.43|2691.43|2691.43|0
1643024180000|2022-01-24 11:36:20|2691.46|2691.46|2691.68|2691.68|2691.68|2691.68|2691.46|2691.46|0
1643024190000|2022-01-24 11:36:30|2691.82|2691.82|2692.66|2692.66|2692.66|2692.66|2691.82|2691.82|0
1643024200000|2022-01-24 11:36:40|2692.7|2692.7|2692.77|2692.77|2692.77|2692.77|2692.7|2692.7|0
1643024210000|2022-01-24 11:36:50|2692.7|2692.7|2692.51|2692.51|2692.7|2692.7|2692.51|2692.51|0
1643024230000|2022-01-24 11:37:10|2692.61|2692.61|2692.61|2692.61|2692.61|2692.61|2692.61|2692.61|0
1643024240000|2022-01-24 11:37:20|2692.53|2692.53|2692.53|2692.53|2692.53|2692.53|2692.53|2692.53|0
1643024250000|2022-01-24 11:37:30|2692.46|2692.46|2692.46|2692.46|2692.46|2692.46|2692.46|2692.46|0
1643024260000|2022-01-24 11:37:40|2692.3|2692.3|2692.14|2692.14|2692.3|2692.3|2692.14|2692.14|0
1643024270000|2022-01-24 11:37:50|2692|2692|2690.66|2690.66|2692|2692|2690.66|2690.66|0
1643024280000|2022-01-24 11:38:00|2690.78|2690.78|2691.44|2691.44|2691.44|2691.44|2690.78|2690.78|0
1643024300000|2022-01-24 11:38:20|2691.37|2691.37|2694.22|2694.22|2694.22|2694.22|2691.37|2691.37|0
1643024320000|2022-01-24 11:38:40|2694.18|2694.18|2694.18|2694.18|2694.18|2694.18|2694.18|2694.18|0
1643024330000|2022-01-24 11:38:50|2694.02|2694.02|2694.02|2694.02|2694.02|2694.02|2694.02|2694.02|0
1643024340000|2022-01-24 11:39:00|2693.86|2693.86|2693.16|2693.16|2693.86|2693.86|2693.16|2693.16|0
1643024370000|2022-01-24 11:39:30|2693.23|2693.23|2693.53|2693.53|2693.61|2693.61|2693.23|2693.23|0
1643024380000|2022-01-24 11:39:40|2693.47|2693.47|2693.16|2693.16|2693.47|2693.47|2693.16|2693.16|0
1643024390000|2022-01-24 11:39:50|2693.03|2693.03|2693.03|2693.03|2693.03|2693.03|2693.03|2693.03|0
1643024400000|2022-01-24 11:40:00|2693.1|2693.1|2693.29|2693.29|2693.29|2693.29|2693.02|2693.02|0
1643024460000|2022-01-24 11:41:00|2693.23|2693.23|2693.16|2693.16|2693.23|2693.23|2693.16|2693.16|0
1643024480000|2022-01-24 11:41:20|2693.28|2693.28|2693.28|2693.28|2693.28|2693.28|2693.28|2693.28|0
1643024500000|2022-01-24 11:41:40|2693.4|2693.4|2693.4|2693.4|2693.4|2693.4|2693.4|2693.4|0
1643024510000|2022-01-24 11:41:50|2693.53|2693.53|2693.69|2693.69|2693.69|2693.69|2693.53|2693.53|0
1643024520000|2022-01-24 11:42:00|2693.53|2693.53|2693.2|2693.2|2693.53|2693.53|2693.2|2693.2|0
1643024530000|2022-01-24 11:42:10|2693.15|2693.15|2693.03|2693.03|2693.15|2693.15|2693.03|2693.03|0
1643024540000|2022-01-24 11:42:20|2692.92|2692.92|2692.98|2692.98|2692.98|2692.98|2692.92|2692.92|0
1643024550000|2022-01-24 11:42:30|2693.06|2693.06|2693|2693|2693.06|2693.06|2693|2693|0
1643024580000|2022-01-24 11:43:00|2692.74|2692.74|2692.72|2692.72|2692.74|2692.74|2692.42|2692.42|0
1643024590000|2022-01-24 11:43:10|2692.98|2692.98|2692.98|2692.98|2692.98|2692.98|2692.98|2692.98|0
1643024630000|2022-01-24 11:43:50|2692.66|2692.66|2692.87|2692.87|2692.98|2692.98|2692.66|2692.66|0
1643024640000|2022-01-24 11:44:00|2692.74|2692.74|2692.68|2692.68|2692.8|2692.8|2692.68|2692.68|0
1643024670000|2022-01-24 11:44:30|2692.54|2692.54|2692.54|2692.54|2692.54|2692.54|2692.54|2692.54|0
1643024680000|2022-01-24 11:44:40|2692.61|2692.61|2692.61|2692.61|2692.61|2692.61|2692.61|2692.61|0
1643024700000|2022-01-24 11:45:00|2692.54|2692.54|2692.54|2692.54|2692.54|2692.54|2692.54|2692.54|0
1643024710000|2022-01-24 11:45:10|2692.61|2692.61|2692.61|2692.61|2692.61|2692.61|2692.61|2692.61|0
1643024730000|2022-01-24 11:45:30|2692.73|2692.73|2692.73|2692.73|2692.73|2692.73|2692.73|2692.73|0
1643024760000|2022-01-24 11:46:00|2692.86|2692.86|2692.86|2692.86|2692.86|2692.86|2692.86|2692.86|0
1643024780000|2022-01-24 11:46:20|2692.91|2692.91|2693.67|2693.67|2693.67|2693.67|2692.91|2692.91|0
1643024790000|2022-01-24 11:46:30|2693.54|2693.54|2693.93|2693.93|2693.93|2693.93|2693.54|2693.54|0
1643024800000|2022-01-24 11:46:40|2693.69|2693.69|2693.69|2693.69|2693.69|2693.69|2693.69|2693.69|0
1643024820000|2022-01-24 11:47:00|2693.54|2693.54|2693.54|2693.54|2693.54|2693.54|2693.54|2693.54|0
1643024840000|2022-01-24 11:47:20|2693.47|2693.47|2693.5|2693.5|2693.5|2693.5|2693.47|2693.47|0
1643024850000|2022-01-24 11:47:30|2693.44|2693.44|2693.44|2693.44|2693.44|2693.44|2693.44|2693.44|0
1643024860000|2022-01-24 11:47:40|2693.69|2693.69|2693.69|2693.69|2693.69|2693.69|2693.61|2693.61|0
1643024880000|2022-01-24 11:48:00|2693.76|2693.76|2694.27|2694.27|2694.27|2694.27|2693.76|2693.76|0
1643024890000|2022-01-24 11:48:10|2694.33|2694.33|2694.4|2694.4|2694.4|2694.4|2694.33|2694.33|0
1643024900000|2022-01-24 11:48:20|2694.28|2694.28|2694.28|2694.28|2694.28|2694.28|2694.28|2694.28|0
1643024910000|2022-01-24 11:48:30|2694.04|2694.04|2694.2|2694.2|2694.2|2694.2|2693.97|2693.97|0
1643024920000|2022-01-24 11:48:40|2694.42|2694.42|2694.57|2694.57|2694.64|2694.64|2694.42|2694.42|0
1643024930000|2022-01-24 11:48:50|2694.73|2694.73|2694.93|2694.93|2695.36|2695.36|2694.73|2694.73|0
1643024940000|2022-01-24 11:49:00|2695.06|2695.06|2695.73|2695.73|2695.89|2695.89|2695.06|2695.06|0
1643024950000|2022-01-24 11:49:10|2695.87|2695.87|2695.68|2695.68|2695.87|2695.87|2695.68|2695.68|0
1643024960000|2022-01-24 11:49:20|2695.83|2695.83|2695.83|2695.83|2695.83|2695.83|2695.83|2695.83|0
1643024990000|2022-01-24 11:49:50|2695.91|2695.91|2695.91|2695.91|2695.91|2695.91|2695.91|2695.91|0
1643025000000|2022-01-24 11:50:00|2695.97|2695.97|2696.27|2696.27|2696.27|2696.27|2695.97|2695.97|0
1643025010000|2022-01-24 11:50:10|2696.41|2696.41|2696.41|2696.41|2696.41|2696.41|2696.41|2696.41|0
1643025020000|2022-01-24 11:50:20|2696.63|2696.63|2696.63|2696.63|2696.63|2696.63|2696.63|2696.63|0
1643025030000|2022-01-24 11:50:30|2696.69|2696.69|2696.69|2696.69|2696.69|2696.69|2696.57|2696.57|0
1643025050000|2022-01-24 11:50:50|2696.76|2696.76|2696.76|2696.76|2696.76|2696.76|2696.54|2696.54|0
1643025070000|2022-01-24 11:51:10|2696.96|2696.96|2696.84|2696.84|2696.96|2696.96|2696.84|2696.84|0
1643025090000|2022-01-24 11:51:30|2696.71|2696.71|2696.71|2696.71|2696.71|2696.71|2696.71|2696.71|0
1643025130000|2022-01-24 11:52:10|2696.87|2696.87|2696.62|2696.62|2696.87|2696.87|2696.62|2696.62|0
1643025140000|2022-01-24 11:52:20|2696.69|2696.69|2696.21|2696.21|2696.69|2696.69|2696.21|2696.21|0
1643025160000|2022-01-24 11:52:40|2696.18|2696.18|2696.29|2696.29|2696.29|2696.29|2696.18|2696.18|0
1643025170000|2022-01-24 11:52:50|2696.26|2696.26|2696.29|2696.29|2696.29|2696.29|2696.26|2696.26|0
1643025180000|2022-01-24 11:53:00|2696.22|2696.22|2695.58|2695.58|2696.22|2696.22|2695.58|2695.58|0
1643025190000|2022-01-24 11:53:10|2695.43|2695.43|2695.43|2695.43|2695.43|2695.43|2695.43|2695.43|0
1643025200000|2022-01-24 11:53:20|2695.36|2695.36|2695.36|2695.36|2695.36|2695.36|2695.36|2695.36|0
1643025220000|2022-01-24 11:53:40|2695.24|2695.24|2694.95|2694.95|2695.24|2695.24|2694.95|2694.95|0
1643025230000|2022-01-24 11:53:50|2695.06|2695.06|2695.06|2695.06|2695.06|2695.06|2695.06|2695.06|0
1643025250000|2022-01-24 11:54:10|2695|2695|2695|2695|2695|2695|2695|2695|0
1643025290000|2022-01-24 11:54:50|2694.88|2694.88|2694.02|2694.02|2694.88|2694.88|2694.02|2694.02|0
1643025310000|2022-01-24 11:55:10|2693.88|2693.88|2693.82|2693.82|2693.88|2693.88|2693.82|2693.82|0
1643025330000|2022-01-24 11:55:30|2693.7|2693.7|2692.42|2692.42|2693.7|2693.7|2692.42|2692.42|0
1643025340000|2022-01-24 11:55:40|2692.26|2692.26|2692.07|2692.07|2692.26|2692.26|2692.07|2692.07|0
1643025350000|2022-01-24 11:55:50|2691.95|2691.95|2691.77|2691.77|2691.95|2691.95|2691.77|2691.77|0
1643025370000|2022-01-24 11:56:10|2691.7|2691.7|2691.23|2691.23|2691.7|2691.7|2691.23|2691.23|0
1643025380000|2022-01-24 11:56:20|2691.08|2691.08|2691.08|2691.08|2691.15|2691.15|2691.08|2691.08|0
1643025410000|2022-01-24 11:56:50|2690.95|2690.95|2690.95|2690.95|2690.95|2690.95|2690.95|2690.95|0
1643025440000|2022-01-24 11:57:20|2690.83|2690.83|2690.6|2690.6|2690.83|2690.83|2690.6|2690.6|0
1643025470000|2022-01-24 11:57:50|2690.67|2690.67|2690.67|2690.67|2690.67|2690.67|2690.67|2690.67|0
1643025480000|2022-01-24 11:58:00|2690.52|2690.52|2690.45|2690.45|2690.52|2690.52|2690.45|2690.45|0
1643025490000|2022-01-24 11:58:10|2690.52|2690.52|2690.7|2690.7|2690.7|2690.7|2690.39|2690.39|0
1643025500000|2022-01-24 11:58:20|2690.48|2690.48|2690.48|2690.48|2690.48|2690.48|2690.48|2690.48|0
1643025530000|2022-01-24 11:58:50|2690.34|2690.34|2690.34|2690.34|2690.34|2690.34|2690.34|2690.34|0
1643025590000|2022-01-24 11:59:50|2690.61|2690.61|2690.61|2690.61|2690.61|2690.61|2690.61|2690.61|0
1643025600000|2022-01-24 12:00:00|2690.54|2690.54|2690.28|2690.28|2690.67|2690.67|2690.12|2690.12|0
1643025610000|2022-01-24 12:00:10|2690.39|2690.39|2690.45|2690.45|2690.45|2690.45|2690.39|2690.39|0
1643025620000|2022-01-24 12:00:20|2690.77|2690.77|2690.91|2690.91|2690.91|2690.91|2690.77|2690.77|0
1643025650000|2022-01-24 12:00:50|2690.69|2690.69|2690.69|2690.69|2690.69|2690.69|2690.69|2690.69|0
1643025660000|2022-01-24 12:01:00|2690.82|2690.82|2690.82|2690.82|2690.82|2690.82|2690.82|2690.82|0
1643025670000|2022-01-24 12:01:10|2690.57|2690.57|2690.57|2690.57|2690.57|2690.57|2690.57|2690.57|0
1643025680000|2022-01-24 12:01:20|2690.44|2690.44|2690.44|2690.44|2690.44|2690.44|2690.44|2690.44|0
1643025710000|2022-01-24 12:01:50|2690.57|2690.57|2690.46|2690.46|2690.57|2690.57|2690.46|2690.46|0
1643025720000|2022-01-24 12:02:00|2690.35|2690.35|2690.28|2690.28|2690.35|2690.35|2690.28|2690.28|0
1643025740000|2022-01-24 12:02:20|2690.42|2690.42|2690.55|2690.55|2690.55|2690.55|2690.42|2690.42|0
1643025750000|2022-01-24 12:02:30|2690.31|2690.31|2690.15|2690.15|2690.37|2690.37|2690.15|2690.15|0
1643025760000|2022-01-24 12:02:40|2690.22|2690.22|2690.22|2690.22|2690.22|2690.22|2690.22|2690.22|0
1643025780000|2022-01-24 12:03:00|2689.86|2689.86|2689.86|2689.86|2689.86|2689.86|2689.86|2689.86|0
1643025800000|2022-01-24 12:03:20|2689.8|2689.8|2689.54|2689.54|2689.8|2689.8|2689.54|2689.54|0
1643025820000|2022-01-24 12:03:40|2689.61|2689.61|2689.54|2689.54|2689.61|2689.61|2689.47|2689.47|0
1643025830000|2022-01-24 12:03:50|2689.61|2689.61|2689.84|2689.84|2689.84|2689.84|2689.58|2689.58|0
1643025840000|2022-01-24 12:04:00|2689.72|2689.72|2689.72|2689.72|2689.72|2689.72|2689.72|2689.72|0
1643025850000|2022-01-24 12:04:10|2689.8|2689.8|2689.8|2689.8|2689.8|2689.8|2689.8|2689.8|0
1643025880000|2022-01-24 12:04:40|2689.83|2689.83|2689.83|2689.83|2689.83|2689.83|2689.83|2689.83|0
1643025910000|2022-01-24 12:05:10|2689.61|2689.61|2689.61|2689.61|2689.61|2689.61|2689.61|2689.61|0
1643025920000|2022-01-24 12:05:20|2689.64|2689.64|2689.64|2689.64|2689.64|2689.64|2689.64|2689.64|0
1643025940000|2022-01-24 12:05:40|2689.72|2689.72|2689.47|2689.47|2689.72|2689.72|2689.47|2689.47|0
1643025950000|2022-01-24 12:05:50|2689.39|2689.39|2689.53|2689.53|2689.53|2689.53|2689.32|2689.32|0
1643025960000|2022-01-24 12:06:00|2689.61|2689.61|2689.61|2689.61|2689.61|2689.61|2689.61|2689.61|0
1643025970000|2022-01-24 12:06:10|2689.53|2689.53|2689.93|2689.93|2689.93|2689.93|2689.45|2689.45|0
1643025980000|2022-01-24 12:06:20|2690.09|2690.09|2690.09|2690.09|2690.09|2690.09|2690.09|2690.09|0
1643025990000|2022-01-24 12:06:30|2690.17|2690.17|2690.13|2690.13|2690.33|2690.33|2690.13|2690.13|0
1643026000000|2022-01-24 12:06:40|2689.99|2689.99|2690.14|2690.14|2690.14|2690.14|2689.99|2689.99|0
1643026010000|2022-01-24 12:06:50|2690.26|2690.26|2690.26|2690.26|2690.26|2690.26|2690.26|2690.26|0
1643026020000|2022-01-24 12:07:00|2690.19|2690.19|2690.19|2690.19|2690.19|2690.19|2690.19|2690.19|0
1643026030000|2022-01-24 12:07:10|2690.32|2690.32|2690.32|2690.32|2690.32|2690.32|2690.32|2690.32|0
1643026050000|2022-01-24 12:07:30|2690.18|2690.18|2689.95|2689.95|2690.18|2690.18|2689.95|2689.95|0
1643026060000|2022-01-24 12:07:40|2690.02|2690.02|2689.83|2689.83|2690.02|2690.02|2689.83|2689.83|0
1643026070000|2022-01-24 12:07:50|2689.77|2689.77|2689.53|2689.53|2689.77|2689.77|2689.53|2689.53|0
1643026100000|2022-01-24 12:08:20|2689.67|2689.67|2689.67|2689.67|2689.67|2689.67|2689.67|2689.67|0
1643026110000|2022-01-24 12:08:30|2689.6|2689.6|2689.6|2689.6|2689.6|2689.6|2689.6|2689.6|0
1643026120000|2022-01-24 12:08:40|2689.53|2689.53|2689.53|2689.53|2689.53|2689.53|2689.53|2689.53|0
1643026140000|2022-01-24 12:09:00|2689.49|2689.49|2689.4|2689.4|2689.56|2689.56|2689.4|2689.4|0
1643026150000|2022-01-24 12:09:10|2689.56|2689.56|2689.96|2689.96|2689.96|2689.96|2689.56|2689.56|0
1643026160000|2022-01-24 12:09:20|2689.84|2689.84|2689.84|2689.84|2689.84|2689.84|2689.84|2689.84|0
1643026180000|2022-01-24 12:09:40|2689.91|2689.91|2689.91|2689.91|2689.91|2689.91|2689.91|2689.91|0
1643026190000|2022-01-24 12:09:50|2689.95|2689.95|2689.95|2689.95|2689.95|2689.95|2689.95|2689.95|0
1643026200000|2022-01-24 12:10:00|2689.88|2689.88|2690.11|2690.11|2690.19|2690.19|2689.88|2689.88|0
1643026210000|2022-01-24 12:10:10|2690.24|2690.24|2690.89|2690.89|2690.89|2690.89|2690.24|2690.24|0
1643026220000|2022-01-24 12:10:20|2690.96|2690.96|2690.96|2690.96|2690.96|2690.96|2690.96|2690.96|0
1643026230000|2022-01-24 12:10:30|2691.03|2691.03|2691.03|2691.03|2691.03|2691.03|2691.03|2691.03|0
1643026250000|2022-01-24 12:10:50|2691.1|2691.1|2691.14|2691.14|2691.14|2691.14|2691.1|2691.1|0
1643026260000|2022-01-24 12:11:00|2691.22|2691.22|2690.99|2690.99|2691.3|2691.3|2690.99|2690.99|0
1643026270000|2022-01-24 12:11:10|2691.05|2691.05|2691.05|2691.05|2691.05|2691.05|2691.01|2691.01|0
1643026280000|2022-01-24 12:11:20|2691.13|2691.13|2691.13|2691.13|2691.13|2691.13|2691.13|2691.13|0
1643026290000|2022-01-24 12:11:30|2690.99|2690.99|2690.62|2690.62|2690.99|2690.99|2690.62|2690.62|0
1643026300000|2022-01-24 12:11:40|2690.49|2690.49|2690.62|2690.62|2690.62|2690.62|2690.49|2690.49|0
1643026310000|2022-01-24 12:11:50|2690.68|2690.68|2691.01|2691.01|2691.01|2691.01|2690.68|2690.68|0
1643026320000|2022-01-24 12:12:00|2690.78|2690.78|2690.75|2690.75|2690.78|2690.78|2690.75|2690.75|0
1643026380000|2022-01-24 12:13:00|2690.99|2690.99|2690.84|2690.84|2690.99|2690.99|2690.77|2690.77|0
1643026390000|2022-01-24 12:13:10|2690.61|2690.61|2690.61|2690.61|2690.61|2690.61|2690.61|2690.61|0
1643026410000|2022-01-24 12:13:30|2690.45|2690.45|2690.45|2690.45|2690.45|2690.45|2690.45|2690.45|0
1643026420000|2022-01-24 12:13:40|2690.38|2690.38|2690.24|2690.24|2690.38|2690.38|2690.24|2690.24|0
1643026450000|2022-01-24 12:14:10|2690.45|2690.45|2690.53|2690.53|2690.53|2690.53|2690.45|2690.45|0
1643026460000|2022-01-24 12:14:20|2690.76|2690.76|2691.09|2691.09|2691.09|2691.09|2690.76|2690.76|0
1643026470000|2022-01-24 12:14:30|2691.02|2691.02|2691.08|2691.08|2691.08|2691.08|2691.02|2691.02|0
1643026500000|2022-01-24 12:15:00|2690.75|2690.75|2690.77|2690.77|2690.77|2690.77|2690.54|2690.54|0
1643026510000|2022-01-24 12:15:10|2690.93|2690.93|2692.08|2692.08|2692.08|2692.08|2690.93|2690.93|0
1643026520000|2022-01-24 12:15:20|2692.15|2692.15|2692.59|2692.59|2692.59|2692.59|2692.15|2692.15|0
1643026530000|2022-01-24 12:15:30|2692.73|2692.73|2692.73|2692.73|2692.73|2692.73|2692.73|2692.73|0
1643026540000|2022-01-24 12:15:40|2692.34|2692.34|2692.3|2692.3|2692.34|2692.34|2692.23|2692.23|0
1643026550000|2022-01-24 12:15:50|2692.34|2692.34|2692.41|2692.41|2692.41|2692.41|2692.34|2692.34|0
1643026560000|2022-01-24 12:16:00|2692.54|2692.54|2692.54|2692.54|2692.54|2692.54|2692.54|2692.54|0
1643026570000|2022-01-24 12:16:10|2692.41|2692.41|2692.41|2692.41|2692.41|2692.41|2692.41|2692.41|0
1643026580000|2022-01-24 12:16:20|2692.53|2692.53|2692.53|2692.53|2692.53|2692.53|2692.53|2692.53|0
1643026620000|2022-01-24 12:17:00|2692.42|2692.42|2692.48|2692.48|2692.48|2692.48|2692.42|2692.42|0
1643026630000|2022-01-24 12:17:10|2692.56|2692.56|2692.56|2692.56|2692.56|2692.56|2692.56|2692.56|0
1643026640000|2022-01-24 12:17:20|2692.42|2692.42|2692.42|2692.42|2692.42|2692.42|2692.42|2692.42|0
1643026650000|2022-01-24 12:17:30|2692.36|2692.36|2692.36|2692.36|2692.36|2692.36|2692.36|2692.36|0
1643026670000|2022-01-24 12:17:50|2692.33|2692.33|2692.33|2692.33|2692.33|2692.33|2692.33|2692.33|0
1643026680000|2022-01-24 12:18:00|2692.4|2692.4|2692.4|2692.4|2692.4|2692.4|2692.27|2692.27|0
1643026690000|2022-01-24 12:18:10|2692.27|2692.27|2692.27|2692.27|2692.27|2692.27|2692.27|2692.27|0
1643026700000|2022-01-24 12:18:20|2692.4|2692.4|2692.58|2692.58|2692.82|2692.82|2692.4|2692.4|0
1643026710000|2022-01-24 12:18:30|2692.45|2692.45|2692.24|2692.24|2692.56|2692.56|2692.24|2692.24|0
1643026720000|2022-01-24 12:18:40|2692.32|2692.32|2692.36|2692.36|2692.36|2692.36|2692.32|2692.32|0
1643026730000|2022-01-24 12:18:50|2692.28|2692.28|2692.24|2692.24|2692.28|2692.28|2692.24|2692.24|0
1643026740000|2022-01-24 12:19:00|2692.09|2692.09|2692.31|2692.31|2692.31|2692.31|2692.09|2692.09|0
1643026760000|2022-01-24 12:19:20|2692.39|2692.39|2692.43|2692.43|2692.43|2692.43|2692.39|2692.39|0
1643026770000|2022-01-24 12:19:30|2692.59|2692.59|2692.43|2692.43|2692.59|2692.59|2692.43|2692.43|0
1643026780000|2022-01-24 12:19:40|2692.47|2692.47|2692.47|2692.47|2692.47|2692.47|2692.47|2692.47|0
1643026790000|2022-01-24 12:19:50|2692.43|2692.43|2692.43|2692.43|2692.43|2692.43|2692.43|2692.43|0
1643026800000|2022-01-24 12:20:00|2692.39|2692.39|2692.39|2692.39|2692.39|2692.39|2692.39|2692.39|0
1643026810000|2022-01-24 12:20:10|2692.46|2692.46|2692.8|2692.8|2692.8|2692.8|2692.39|2692.39|0
1643026820000|2022-01-24 12:20:20|2692.61|2692.61|2692.61|2692.61|2692.61|2692.61|2692.61|2692.61|0
1643026850000|2022-01-24 12:20:50|2692.45|2692.45|2692.02|2692.02|2692.45|2692.45|2692.02|2692.02|0
1643026860000|2022-01-24 12:21:00|2692.14|2692.14|2691.96|2691.96|2692.25|2692.25|2691.96|2691.96|0
1643026880000|2022-01-24 12:21:20|2691.88|2691.88|2691.88|2691.88|2691.88|2691.88|2691.88|2691.88|0
1643026890000|2022-01-24 12:21:30|2691.81|2691.81|2691.24|2691.24|2691.81|2691.81|2691.16|2691.16|0
1643026900000|2022-01-24 12:21:40|2691.12|2691.12|2691|2691|2691.12|2691.12|2691|2691|0
1643026910000|2022-01-24 12:21:50|2690.94|2690.94|2690.94|2690.94|2690.94|2690.94|2690.94|2690.94|0
1643026920000|2022-01-24 12:22:00|2690.86|2690.86|2690.7|2690.7|2690.86|2690.86|2690.7|2690.7|0
1643026970000|2022-01-24 12:22:50|2690.83|2690.83|2690.83|2690.83|2690.83|2690.83|2690.83|2690.83|0
1643026990000|2022-01-24 12:23:10|2690.96|2690.96|2690.81|2690.81|2690.96|2690.96|2690.81|2690.81|0
1643027000000|2022-01-24 12:23:20|2690.89|2690.89|2690.89|2690.89|2690.89|2690.89|2690.89|2690.89|0
1643027010000|2022-01-24 12:23:30|2690.73|2690.73|2690.53|2690.53|2690.73|2690.73|2690.53|2690.53|0
1643027030000|2022-01-24 12:23:50|2690.41|2690.41|2689.25|2689.25|2690.41|2690.41|2689.25|2689.25|0
1643027040000|2022-01-24 12:24:00|2689.18|2689.18|2689.18|2689.18|2689.18|2689.18|2689.18|2689.18|0
1643027060000|2022-01-24 12:24:20|2689.1|2689.1|2689.06|2689.06|2689.1|2689.1|2689.06|2689.06|0
1643027070000|2022-01-24 12:24:30|2688.99|2688.99|2688.99|2688.99|2688.99|2688.99|2688.99|2688.99|0
1643027080000|2022-01-24 12:24:40|2688.67|2688.67|2688.12|2688.12|2688.67|2688.67|2688.12|2688.12|0
1643027090000|2022-01-24 12:24:50|2688.43|2688.43|2688.81|2688.81|2688.81|2688.81|2688.43|2688.43|0
1643027100000|2022-01-24 12:25:00|2688.73|2688.73|2688.68|2688.68|2689.26|2689.26|2688.68|2688.68|0
1643027110000|2022-01-24 12:25:10|2688.72|2688.72|2688.72|2688.72|2688.72|2688.72|2688.72|2688.72|0
1643027130000|2022-01-24 12:25:30|2688.85|2688.85|2689.01|2689.01|2689.01|2689.01|2688.85|2688.85|0
1643027140000|2022-01-24 12:25:40|2689.14|2689.14|2689.26|2689.26|2689.53|2689.53|2689.14|2689.14|0
1643027150000|2022-01-24 12:25:50|2689.03|2689.03|2688.91|2688.91|2689.03|2689.03|2688.91|2688.91|0
1643027160000|2022-01-24 12:26:00|2689.04|2689.04|2689.04|2689.04|2689.04|2689.04|2689.04|2689.04|0
1643027170000|2022-01-24 12:26:10|2689.12|2689.12|2689.12|2689.12|2689.12|2689.12|2689.12|2689.12|0
1643027180000|2022-01-24 12:26:20|2689.19|2689.19|2689.29|2689.29|2689.29|2689.29|2689.19|2689.19|0
1643027190000|2022-01-24 12:26:30|2689.33|2689.33|2689.33|2689.33|2689.33|2689.33|2689.33|2689.33|0
1643027200000|2022-01-24 12:26:40|2689.65|2689.65|2689.65|2689.65|2689.65|2689.65|2689.65|2689.65|0
1643027230000|2022-01-24 12:27:10|2689.62|2689.62|2689.62|2689.62|2689.62|2689.62|2689.62|2689.62|0
1643027260000|2022-01-24 12:27:40|2689.69|2689.69|2689.73|2689.73|2689.73|2689.73|2689.69|2689.69|0
1643027270000|2022-01-24 12:27:50|2689.79|2689.79|2689.79|2689.79|2689.79|2689.79|2689.79|2689.79|0
1643027280000|2022-01-24 12:28:00|2689.95|2689.95|2689.79|2689.79|2689.95|2689.95|2689.79|2689.79|0
1643027290000|2022-01-24 12:28:10|2689.75|2689.75|2689.75|2689.75|2689.75|2689.75|2689.75|2689.75|0
1643027300000|2022-01-24 12:28:20|2689.87|2689.87|2689.87|2689.87|2689.87|2689.87|2689.87|2689.87|0
1643027320000|2022-01-24 12:28:40|2689.83|2689.83|2689.91|2689.91|2689.91|2689.91|2689.83|2689.83|0
1643027330000|2022-01-24 12:28:50|2689.85|2689.85|2689.85|2689.85|2689.85|2689.85|2689.85|2689.85|0
1643027340000|2022-01-24 12:29:00|2689.92|2689.92|2689.98|2689.98|2690.44|2690.44|2689.92|2689.92|0
1643027350000|2022-01-24 12:29:10|2690.02|2690.02|2690.02|2690.02|2690.02|2690.02|2690.02|2690.02|0
1643027360000|2022-01-24 12:29:20|2690.06|2690.06|2690.06|2690.06|2690.06|2690.06|2690.06|2690.06|0
1643027370000|2022-01-24 12:29:30|2690.02|2690.02|2689.91|2689.91|2690.02|2690.02|2689.91|2689.91|0
1643027380000|2022-01-24 12:29:40|2690.04|2690.04|2690.04|2690.04|2690.04|2690.04|2690.04|2690.04|0
1643027410000|2022-01-24 12:30:10|2690.17|2690.17|2690.18|2690.18|2690.22|2690.22|2690.02|2690.02|0
1643027420000|2022-01-24 12:30:20|2690.34|2690.34|2690.5|2690.5|2690.5|2690.5|2690.34|2690.34|0
1643027430000|2022-01-24 12:30:30|2690.58|2690.58|2690.64|2690.64|2690.64|2690.64|2690.58|2690.58|0
1643027460000|2022-01-24 12:31:00|2690.73|2690.73|2690.81|2690.81|2690.81|2690.81|2690.73|2690.73|0
1643027470000|2022-01-24 12:31:10|2690.71|2690.71|2690.77|2690.77|2690.84|2690.84|2690.71|2690.71|0
1643027480000|2022-01-24 12:31:20|2690.69|2690.69|2692.05|2692.05|2692.05|2692.05|2690.69|2690.69|0
1643027490000|2022-01-24 12:31:30|2691.98|2691.98|2691.98|2691.98|2691.98|2691.98|2691.98|2691.98|0
1643027500000|2022-01-24 12:31:40|2692.04|2692.04|2692.04|2692.04|2692.04|2692.04|2692.04|2692.04|0
1643027520000|2022-01-24 12:32:00|2691.92|2691.92|2691.85|2691.85|2691.92|2691.92|2691.85|2691.85|0
1643027530000|2022-01-24 12:32:10|2691.78|2691.78|2691.63|2691.63|2691.78|2691.78|2691.63|2691.63|0
1643027550000|2022-01-24 12:32:30|2691.05|2691.05|2690.63|2690.63|2691.05|2691.05|2690.63|2690.63|0
1643027560000|2022-01-24 12:32:40|2690.5|2690.5|2690.24|2690.24|2690.5|2690.5|2690.24|2690.24|0
1643027570000|2022-01-24 12:32:50|2690.37|2690.37|2690.3|2690.3|2690.37|2690.37|2690.3|2690.3|0
1643027580000|2022-01-24 12:33:00|2690.44|2690.44|2690.44|2690.44|2690.44|2690.44|2690.44|2690.44|0
1643027600000|2022-01-24 12:33:20|2690.4|2690.4|2689.72|2689.72|2690.4|2690.4|2689.72|2689.72|0
1643027610000|2022-01-24 12:33:30|2689.25|2689.25|2689.12|2689.12|2689.25|2689.25|2689.12|2689.12|0
1643027620000|2022-01-24 12:33:40|2688.86|2688.86|2688.86|2688.86|2688.86|2688.86|2688.73|2688.73|0
1643027630000|2022-01-24 12:33:50|2688.8|2688.8|2688.77|2688.77|2688.8|2688.8|2688.77|2688.77|0
1643027640000|2022-01-24 12:34:00|2688.74|2688.74|2688.29|2688.29|2688.74|2688.74|2688.29|2688.29|0
1643027650000|2022-01-24 12:34:10|2688.41|2688.41|2687.49|2687.49|2688.41|2688.41|2687.45|2687.45|0
1643027660000|2022-01-24 12:34:20|2687.41|2687.41|2687.01|2687.01|2687.41|2687.41|2687.01|2687.01|0
1643027670000|2022-01-24 12:34:30|2686.94|2686.94|2686.94|2686.94|2686.94|2686.94|2686.94|2686.94|0
1643027680000|2022-01-24 12:34:40|2686.97|2686.97|2686.94|2686.94|2687|2687|2686.94|2686.94|0
1643027700000|2022-01-24 12:35:00|2686.73|2686.73|2686.73|2686.73|2686.73|2686.73|2686.73|2686.73|0
1643027730000|2022-01-24 12:35:30|2686.85|2686.85|2686.85|2686.85|2686.85|2686.85|2686.85|2686.85|0
1643027740000|2022-01-24 12:35:40|2686.98|2686.98|2687.08|2687.08|2687.08|2687.08|2686.82|2686.82|0
1643027750000|2022-01-24 12:35:50|2687.19|2687.19|2687.19|2687.19|2687.19|2687.19|2687.19|2687.19|0
1643027770000|2022-01-24 12:36:10|2687.32|2687.32|2687.43|2687.43|2687.43|2687.43|2687.32|2687.32|0
1643027780000|2022-01-24 12:36:20|2687.38|2687.38|2687.38|2687.38|2687.38|2687.38|2687.38|2687.38|0
1643027800000|2022-01-24 12:36:40|2687.25|2687.25|2687.51|2687.51|2687.51|2687.51|2687.25|2687.25|0
1643027820000|2022-01-24 12:37:00|2687.45|2687.45|2687.48|2687.48|2687.48|2687.48|2687.45|2687.45|0
1643027830000|2022-01-24 12:37:10|2687.51|2687.51|2687.16|2687.16|2687.51|2687.51|2687.16|2687.16|0
1643027840000|2022-01-24 12:37:20|2687.27|2687.27|2687.4|2687.4|2687.4|2687.4|2687.27|2687.27|0
1643027860000|2022-01-24 12:37:40|2687.13|2687.13|2687.09|2687.09|2687.13|2687.13|2687.09|2687.09|0
1643027870000|2022-01-24 12:37:50|2687.16|2687.16|2687.16|2687.16|2687.16|2687.16|2687.16|2687.16|0
1643027880000|2022-01-24 12:38:00|2687.05|2687.05|2687.18|2687.18|2687.18|2687.18|2687.05|2687.05|0
1643027890000|2022-01-24 12:38:10|2687.32|2687.32|2687.32|2687.32|2687.32|2687.32|2687.32|2687.32|0
1643027900000|2022-01-24 12:38:20|2687.45|2687.45|2687.32|2687.32|2687.45|2687.45|2687.32|2687.32|0
1643027910000|2022-01-24 12:38:30|2687.1|2687.1|2686.79|2686.79|2687.1|2687.1|2686.79|2686.79|0
1643027920000|2022-01-24 12:38:40|2686.64|2686.64|2686.48|2686.48|2686.64|2686.64|2686.48|2686.48|0
1643027930000|2022-01-24 12:38:50|2686.4|2686.4|2686.4|2686.4|2686.4|2686.4|2686.4|2686.4|0
1643027940000|2022-01-24 12:39:00|2686.48|2686.48|2686.48|2686.48|2686.48|2686.48|2686.48|2686.48|0
1643027950000|2022-01-24 12:39:10|2686.56|2686.56|2686.71|2686.71|2686.71|2686.71|2686.56|2686.56|0
1643027960000|2022-01-24 12:39:20|2686.84|2686.84|2686.84|2686.84|2686.84|2686.84|2686.84|2686.84|0
1643027970000|2022-01-24 12:39:30|2686.98|2686.98|2687.12|2687.12|2687.12|2687.12|2686.98|2686.98|0
1643027990000|2022-01-24 12:39:50|2687.16|2687.16|2687.44|2687.44|2687.6|2687.6|2687.16|2687.16|0
1643028010000|2022-01-24 12:40:10|2687.28|2687.28|2687.28|2687.28|2687.28|2687.28|2687.28|2687.28|0
1643028030000|2022-01-24 12:40:30|2687.32|2687.32|2687.48|2687.48|2687.48|2687.48|2687.32|2687.32|0
1643028040000|2022-01-24 12:40:40|2687.36|2687.36|2687.63|2687.63|2687.63|2687.63|2687.36|2687.36|0
1643028050000|2022-01-24 12:40:50|2687.38|2687.38|2687.26|2687.26|2687.38|2687.38|2687.26|2687.26|0
1643028060000|2022-01-24 12:41:00|2687.38|2687.38|2687.38|2687.38|2687.38|2687.38|2687.38|2687.38|0
1643028080000|2022-01-24 12:41:20|2687.3|2687.3|2687.26|2687.26|2687.3|2687.3|2687.26|2687.26|0
1643028090000|2022-01-24 12:41:30|2687.19|2687.19|2687.19|2687.19|2687.19|2687.19|2687.19|2687.19|0
1643028100000|2022-01-24 12:41:40|2687.32|2687.32|2687.67|2687.67|2687.67|2687.67|2687.32|2687.32|0
1643028110000|2022-01-24 12:41:50|2687.75|2687.75|2687.52|2687.52|2687.75|2687.75|2687.52|2687.52|0
1643028140000|2022-01-24 12:42:20|2687.39|2687.39|2687.39|2687.39|2687.52|2687.52|2687.39|2687.39|0
1643028150000|2022-01-24 12:42:30|2687.33|2687.33|2687.33|2687.33|2687.33|2687.33|2687.33|2687.33|0
1643028170000|2022-01-24 12:42:50|2687.67|2687.67|2687.67|2687.67|2687.67|2687.67|2687.67|2687.67|0
1643028180000|2022-01-24 12:43:00|2687.93|2687.93|2688.06|2688.06|2688.06|2688.06|2687.93|2687.93|0
1643028220000|2022-01-24 12:43:40|2687.7|2687.7|2687.54|2687.54|2687.7|2687.7|2687.46|2687.46|0
1643028230000|2022-01-24 12:43:50|2687.38|2687.38|2686.7|2686.7|2687.38|2687.38|2686.7|2686.7|0
1643028240000|2022-01-24 12:44:00|2686.54|2686.54|2686.47|2686.47|2686.54|2686.54|2686.47|2686.47|0
1643028250000|2022-01-24 12:44:10|2686.44|2686.44|2686.44|2686.44|2686.44|2686.44|2686.44|2686.44|0
1643028260000|2022-01-24 12:44:20|2686.47|2686.47|2686.4|2686.4|2686.47|2686.47|2686.4|2686.4|0
1643028280000|2022-01-24 12:44:40|2686.33|2686.33|2686.33|2686.33|2686.33|2686.33|2686.33|2686.33|0
1643028290000|2022-01-24 12:44:50|2686.4|2686.4|2686.4|2686.4|2686.4|2686.4|2686.4|2686.4|0
1643028300000|2022-01-24 12:45:00|2686.33|2686.33|2686.3|2686.3|2686.4|2686.4|2686.3|2686.3|0
1643028310000|2022-01-24 12:45:10|2686.37|2686.37|2686.01|2686.01|2686.37|2686.37|2686.01|2686.01|0
1643028320000|2022-01-24 12:45:20|2686.05|2686.05|2686.01|2686.01|2686.05|2686.05|2686.01|2686.01|0
1643028330000|2022-01-24 12:45:30|2686.05|2686.05|2686.49|2686.49|2686.49|2686.49|2686.05|2686.05|0
1643028340000|2022-01-24 12:45:40|2686.53|2686.53|2686.63|2686.63|2686.75|2686.75|2686.53|2686.53|0
1643028350000|2022-01-24 12:45:50|2686.5|2686.5|2686.37|2686.37|2686.5|2686.5|2686.37|2686.37|0
1643028370000|2022-01-24 12:46:10|2686.31|2686.31|2686.31|2686.31|2686.31|2686.31|2686.31|2686.31|0
1643028380000|2022-01-24 12:46:20|2686.47|2686.47|2686.44|2686.44|2686.47|2686.47|2686.44|2686.44|0
1643028390000|2022-01-24 12:46:30|2686.6|2686.6|2686.76|2686.76|2686.76|2686.76|2686.6|2686.6|0
1643028400000|2022-01-24 12:46:40|2686.6|2686.6|2687.06|2687.06|2687.06|2687.06|2686.6|2686.6|0
1643028410000|2022-01-24 12:46:50|2687.03|2687.03|2687.06|2687.06|2687.06|2687.06|2686.9|2686.9|0
1643028430000|2022-01-24 12:47:10|2687.16|2687.16|2687.38|2687.38|2687.38|2687.38|2687.16|2687.16|0
1643028440000|2022-01-24 12:47:20|2687.48|2687.48|2687.64|2687.64|2687.71|2687.71|2687.48|2687.48|0
1643028460000|2022-01-24 12:47:40|2687.57|2687.57|2688.17|2688.17|2688.43|2688.43|2687.57|2687.57|0
1643028480000|2022-01-24 12:48:00|2688.24|2688.24|2688.48|2688.48|2688.48|2688.48|2688.24|2688.24|0
1643028490000|2022-01-24 12:48:10|2688.55|2688.55|2688.8|2688.8|2688.8|2688.8|2688.49|2688.49|0
1643028500000|2022-01-24 12:48:20|2689.06|2689.06|2688.98|2688.98|2689.13|2689.13|2688.98|2688.98|0
1643028520000|2022-01-24 12:48:40|2688.84|2688.84|2688.98|2688.98|2688.98|2688.98|2688.84|2688.84|0
1643028530000|2022-01-24 12:48:50|2688.82|2688.82|2688.82|2688.82|2688.82|2688.82|2688.76|2688.76|0
1643028540000|2022-01-24 12:49:00|2688.69|2688.69|2688.53|2688.53|2688.69|2688.69|2688.53|2688.53|0
1643028550000|2022-01-24 12:49:10|2688.45|2688.45|2688.3|2688.3|2688.45|2688.45|2688.3|2688.3|0
1643028560000|2022-01-24 12:49:20|2688.26|2688.26|2688.26|2688.26|2688.26|2688.26|2688.26|2688.26|0
1643028570000|2022-01-24 12:49:30|2688.42|2688.42|2688.42|2688.42|2688.42|2688.42|2688.42|2688.42|0
1643028580000|2022-01-24 12:49:40|2688.26|2688.26|2688.26|2688.26|2688.26|2688.26|2688.26|2688.26|0
1643028590000|2022-01-24 12:49:50|2688.42|2688.42|2688.42|2688.42|2688.42|2688.42|2688.42|2688.42|0
1643028600000|2022-01-24 12:50:00|2688.19|2688.19|2688.19|2688.19|2688.19|2688.19|2688.19|2688.19|0
1643028630000|2022-01-24 12:50:30|2688.12|2688.12|2688.12|2688.12|2688.12|2688.12|2688.12|2688.12|0
1643028640000|2022-01-24 12:50:40|2688.24|2688.24|2688.38|2688.38|2688.38|2688.38|2688.24|2688.24|0
1643028650000|2022-01-24 12:50:50|2688.42|2688.42|2688.42|2688.42|2688.42|2688.42|2688.42|2688.42|0
1643028660000|2022-01-24 12:51:00|2688.57|2688.57|2688.64|2688.64|2688.64|2688.64|2688.57|2688.57|0
1643028670000|2022-01-24 12:51:10|2688.84|2688.84|2688.35|2688.35|2688.84|2688.84|2688.35|2688.35|0
1643028700000|2022-01-24 12:51:40|2688.48|2688.48|2688.48|2688.48|2688.48|2688.48|2688.48|2688.48|0
1643028720000|2022-01-24 12:52:00|2688.41|2688.41|2687.79|2687.79|2688.41|2688.41|2687.79|2687.79|0
1643028730000|2022-01-24 12:52:10|2687.65|2687.65|2687.86|2687.86|2687.86|2687.86|2687.65|2687.65|0
1643028750000|2022-01-24 12:52:30|2688.12|2688.12|2688.49|2688.49|2688.49|2688.49|2688.12|2688.12|0
1643028760000|2022-01-24 12:52:40|2688.26|2688.26|2687.74|2687.74|2688.26|2688.26|2687.74|2687.74|0
1643028780000|2022-01-24 12:53:00|2687.81|2687.81|2687.81|2687.81|2687.81|2687.81|2687.81|2687.81|0
1643028810000|2022-01-24 12:53:30|2687.74|2687.74|2687.74|2687.74|2687.74|2687.74|2687.74|2687.74|0
1643028840000|2022-01-24 12:54:00|2687.71|2687.71|2687.57|2687.57|2687.71|2687.71|2687.57|2687.57|0
1643028850000|2022-01-24 12:54:10|2687.61|2687.61|2687.61|2687.61|2687.68|2687.68|2687.61|2687.61|0
1643028860000|2022-01-24 12:54:20|2687.74|2687.74|2687.62|2687.62|2687.74|2687.74|2687.62|2687.62|0
1643028870000|2022-01-24 12:54:30|2687.31|2687.31|2687.53|2687.53|2687.53|2687.53|2687.31|2687.31|0
1643028880000|2022-01-24 12:54:40|2687.42|2687.42|2687.42|2687.42|2687.42|2687.42|2687.42|2687.42|0
1643028900000|2022-01-24 12:55:00|2687.53|2687.53|2687.67|2687.67|2687.67|2687.67|2687.53|2687.53|0
1643028910000|2022-01-24 12:55:10|2687.82|2687.82|2687.9|2687.9|2687.9|2687.9|2687.82|2687.82|0
1643028920000|2022-01-24 12:55:20|2688.06|2688.06|2688.22|2688.22|2688.22|2688.22|2688.06|2688.06|0
1643028930000|2022-01-24 12:55:30|2688.29|2688.29|2688.36|2688.36|2688.36|2688.36|2688.29|2688.29|0
1643028960000|2022-01-24 12:56:00|2688.24|2688.24|2688.32|2688.32|2688.32|2688.32|2688.24|2688.24|0
1643028980000|2022-01-24 12:56:20|2688.05|2688.05|2688.05|2688.05|2688.32|2688.32|2688.05|2688.05|0
1643029010000|2022-01-24 12:56:50|2688.15|2688.15|2688.03|2688.03|2688.15|2688.15|2688.03|2688.03|0
1643029030000|2022-01-24 12:57:10|2687.91|2687.91|2687.7|2687.7|2687.91|2687.91|2687.7|2687.7|0
1643029040000|2022-01-24 12:57:20|2687.77|2687.77|2687.77|2687.77|2687.77|2687.77|2687.77|2687.77|0
1643029080000|2022-01-24 12:58:00|2687.65|2687.65|2686.97|2686.97|2687.65|2687.65|2686.97|2686.97|0
1643029090000|2022-01-24 12:58:10|2686.92|2686.92|2686.72|2686.72|2686.92|2686.92|2686.6|2686.6|0
1643029100000|2022-01-24 12:58:20|2686.64|2686.64|2686.64|2686.64|2686.64|2686.64|2686.64|2686.64|0
1643029110000|2022-01-24 12:58:30|2686.55|2686.55|2686.51|2686.51|2686.55|2686.55|2686.51|2686.51|0
1643029120000|2022-01-24 12:58:40|2686.39|2686.39|2686.39|2686.39|2686.39|2686.39|2686.39|2686.39|0
1643029130000|2022-01-24 12:58:50|2686.26|2686.26|2685.65|2685.65|2686.26|2686.26|2685.65|2685.65|0
1643029140000|2022-01-24 12:59:00|2685.49|2685.49|2685.37|2685.37|2685.49|2685.49|2685.37|2685.37|0
1643029150000|2022-01-24 12:59:10|2685.15|2685.15|2685.26|2685.26|2685.26|2685.26|2685.15|2685.15|0
1643029160000|2022-01-24 12:59:20|2684.86|2684.86|2684.8|2684.8|2684.86|2684.86|2684.8|2684.8|0
1643029170000|2022-01-24 12:59:30|2684.5|2684.5|2684.5|2684.5|2684.5|2684.5|2684.5|2684.5|0
1643029190000|2022-01-24 12:59:50|2684.46|2684.46|2683.94|2683.94|2684.46|2684.46|2683.94|2683.94|0
1643029200000|2022-01-24 13:00:00|2683.83|2683.83|2683.36|2683.36|2683.83|2683.83|2683.36|2683.36|0
1643029210000|2022-01-24 13:00:10|2683.23|2683.23|2681.45|2681.45|2683.23|2683.23|2681.45|2681.45|0
1643029220000|2022-01-24 13:00:20|2681.05|2681.05|2680.52|2680.52|2681.05|2681.05|2680.52|2680.52|0
1643029230000|2022-01-24 13:00:30|2680.6|2680.6|2680.46|2680.46|2680.6|2680.6|2680.46|2680.46|0
1643029240000|2022-01-24 13:00:40|2680.51|2680.51|2680.34|2680.34|2680.51|2680.51|2680.34|2680.34|0
1643029250000|2022-01-24 13:00:50|2679.71|2679.71|2679.71|2679.71|2679.71|2679.71|2679.71|2679.71|0
1643029260000|2022-01-24 13:01:00|2679.78|2679.78|2679.65|2679.65|2679.78|2679.78|2679.65|2679.65|0
1643029270000|2022-01-24 13:01:10|2679.59|2679.59|2679.59|2679.59|2679.59|2679.59|2679.59|2679.59|0
1643029280000|2022-01-24 13:01:20|2679.75|2679.75|2679.62|2679.62|2679.75|2679.75|2679.59|2679.59|0
1643029290000|2022-01-24 13:01:30|2679.68|2679.68|2680.38|2680.38|2680.38|2680.38|2679.68|2679.68|0
1643029310000|2022-01-24 13:01:50|2680.22|2680.22|2679.85|2679.85|2680.22|2680.22|2679.85|2679.85|0
1643029320000|2022-01-24 13:02:00|2679.73|2679.73|2679.69|2679.69|2679.73|2679.73|2679.69|2679.69|0
1643029330000|2022-01-24 13:02:10|2679.62|2679.62|2679.95|2679.95|2679.95|2679.95|2679.62|2679.62|0
1643029350000|2022-01-24 13:02:30|2680.06|2680.06|2679.79|2679.79|2680.06|2680.06|2679.79|2679.79|0
1643029360000|2022-01-24 13:02:40|2679.4|2679.4|2679.71|2679.71|2679.71|2679.71|2679.4|2679.4|0
1643029370000|2022-01-24 13:02:50|2679.79|2679.79|2679.76|2679.76|2679.79|2679.79|2679.76|2679.76|0
1643029380000|2022-01-24 13:03:00|2679.5|2679.5|2679.34|2679.34|2679.5|2679.5|2679.34|2679.34|0
1643029390000|2022-01-24 13:03:10|2679.5|2679.5|2679.5|2679.5|2679.5|2679.5|2679.5|2679.5|0
1643029400000|2022-01-24 13:03:20|2679.46|2679.46|2679.56|2679.56|2679.56|2679.56|2679.46|2679.46|0
1643029410000|2022-01-24 13:03:30|2679.42|2679.42|2679|2679|2679.42|2679.42|2679|2679|0
1643029420000|2022-01-24 13:03:40|2679.22|2679.22|2679.01|2679.01|2679.22|2679.22|2679.01|2679.01|0
1643029430000|2022-01-24 13:03:50|2678.92|2678.92|2678.92|2678.92|2678.92|2678.92|2678.92|2678.92|0
1643029440000|2022-01-24 13:04:00|2678.68|2678.68|2678.54|2678.54|2678.68|2678.68|2678.54|2678.54|0
1643029460000|2022-01-24 13:04:20|2678.66|2678.66|2678.66|2678.66|2678.66|2678.66|2678.66|2678.66|0
1643029470000|2022-01-24 13:04:30|2678.62|2678.62|2678.35|2678.35|2678.62|2678.62|2678.35|2678.35|0
1643029490000|2022-01-24 13:04:50|2678.22|2678.22|2678.22|2678.22|2678.22|2678.22|2678.22|2678.22|0
1643029500000|2022-01-24 13:05:00|2678.09|2678.09|2678.1|2678.1|2678.1|2678.1|2677.96|2677.96|0
1643029510000|2022-01-24 13:05:10|2678.14|2678.14|2678.4|2678.4|2678.4|2678.4|2678.14|2678.14|0
1643029520000|2022-01-24 13:05:20|2678.47|2678.47|2678.28|2678.28|2678.6|2678.6|2678.28|2678.28|0
1643029530000|2022-01-24 13:05:30|2678.35|2678.35|2678.35|2678.35|2678.35|2678.35|2678.35|2678.35|0
1643029540000|2022-01-24 13:05:40|2678.42|2678.42|2678.98|2678.98|2678.98|2678.98|2678.42|2678.42|0
1643029550000|2022-01-24 13:05:50|2678.95|2678.95|2678.98|2678.98|2678.98|2678.98|2678.95|2678.95|0
1643029560000|2022-01-24 13:06:00|2678.82|2678.82|2678.82|2678.82|2678.82|2678.82|2678.82|2678.82|0
1643029570000|2022-01-24 13:06:10|2678.85|2678.85|2678.88|2678.88|2678.88|2678.88|2678.85|2678.85|0
1643029590000|2022-01-24 13:06:30|2678.95|2678.95|2678.47|2678.47|2678.95|2678.95|2678.47|2678.47|0
1643029600000|2022-01-24 13:06:40|2678.53|2678.53|2678.53|2678.53|2678.53|2678.53|2678.53|2678.53|0
1643029610000|2022-01-24 13:06:50|2678.56|2678.56|2678.44|2678.44|2678.56|2678.56|2678.44|2678.44|0
1643029620000|2022-01-24 13:07:00|2678.5|2678.5|2678.5|2678.5|2678.5|2678.5|2678.5|2678.5|0
1643029630000|2022-01-24 13:07:10|2678.66|2678.66|2678.74|2678.74|2678.74|2678.74|2678.66|2678.66|0
1643029640000|2022-01-24 13:07:20|2678.81|2678.81|2678.95|2678.95|2678.95|2678.95|2678.81|2678.81|0
1643029670000|2022-01-24 13:07:50|2678.79|2678.79|2678.79|2678.79|2678.79|2678.79|2678.79|2678.79|0
1643029680000|2022-01-24 13:08:00|2678.63|2678.63|2678.63|2678.63|2678.63|2678.63|2678.63|2678.63|0
1643029690000|2022-01-24 13:08:10|2678.48|2678.48|2678.48|2678.48|2678.55|2678.55|2678.48|2678.48|0
1643029700000|2022-01-24 13:08:20|2678.44|2678.44|2678.33|2678.33|2678.44|2678.44|2678.33|2678.33|0
1643029710000|2022-01-24 13:08:30|2678.45|2678.45|2678.45|2678.45|2678.45|2678.45|2678.45|2678.45|0
1643029750000|2022-01-24 13:09:10|2678.13|2678.13|2678.06|2678.06|2678.13|2678.13|2678.06|2678.06|0
1643029760000|2022-01-24 13:09:20|2677.77|2677.77|2677.77|2677.77|2677.77|2677.77|2677.77|2677.77|0
1643029770000|2022-01-24 13:09:30|2677.83|2677.83|2677.83|2677.83|2677.83|2677.83|2677.83|2677.83|0
1643029780000|2022-01-24 13:09:40|2677.73|2677.73|2677.7|2677.7|2677.73|2677.73|2677.7|2677.7|0
1643029790000|2022-01-24 13:09:50|2677.77|2677.77|2677.77|2677.77|2677.77|2677.77|2677.77|2677.77|0
1643029800000|2022-01-24 13:10:00|2677.71|2677.71|2677.09|2677.09|2677.71|2677.71|2677.09|2677.09|0
1643029810000|2022-01-24 13:10:10|2677.03|2677.03|2676.87|2676.87|2677.03|2677.03|2676.71|2676.71|0
1643029820000|2022-01-24 13:10:20|2676.9|2676.9|2676.98|2676.98|2676.98|2676.98|2676.83|2676.83|0
1643029830000|2022-01-24 13:10:30|2676.73|2676.73|2676.89|2676.89|2676.89|2676.89|2676.73|2676.73|0
1643029860000|2022-01-24 13:11:00|2676.97|2676.97|2676.91|2676.91|2677.05|2677.05|2676.91|2676.91|0
1643029870000|2022-01-24 13:11:10|2676.99|2676.99|2676.92|2676.92|2676.99|2676.99|2676.92|2676.92|0
1643029890000|2022-01-24 13:11:30|2676.8|2676.8|2676.8|2676.8|2676.8|2676.8|2676.8|2676.8|0
1643029900000|2022-01-24 13:11:40|2676.67|2676.67|2676.56|2676.56|2676.67|2676.67|2676.56|2676.56|0
1643029930000|2022-01-24 13:12:10|2676.23|2676.23|2675.33|2675.33|2676.23|2676.23|2675.33|2675.33|0
1643029940000|2022-01-24 13:12:20|2675.28|2675.28|2675.55|2675.55|2675.55|2675.55|2675.28|2675.28|0
1643029950000|2022-01-24 13:12:30|2675.31|2675.31|2674.86|2674.86|2675.31|2675.31|2674.86|2674.86|0
1643029960000|2022-01-24 13:12:40|2674.78|2674.78|2674.78|2674.78|2674.78|2674.78|2674.78|2674.78|0
1643029970000|2022-01-24 13:12:50|2674.71|2674.71|2674.71|2674.71|2674.78|2674.78|2674.71|2674.71|0
1643029980000|2022-01-24 13:13:00|2674.66|2674.66|2674.66|2674.66|2674.66|2674.66|2674.66|2674.66|0
1643029990000|2022-01-24 13:13:10|2674.5|2674.5|2674.75|2674.75|2674.75|2674.75|2674.37|2674.37|0
1643030000000|2022-01-24 13:13:20|2674.78|2674.78|2674.62|2674.62|2674.78|2674.78|2674.62|2674.62|0
1643030010000|2022-01-24 13:13:30|2674.78|2674.78|2674.98|2674.98|2675.09|2675.09|2674.78|2674.78|0
1643030020000|2022-01-24 13:13:40|2674.85|2674.85|2674.85|2674.85|2674.85|2674.85|2674.85|2674.85|0
1643030040000|2022-01-24 13:14:00|2674.78|2674.78|2674.78|2674.78|2674.78|2674.78|2674.72|2674.72|0
1643030070000|2022-01-24 13:14:30|2674.72|2674.72|2674.72|2674.72|2674.72|2674.72|2674.72|2674.72|0
1643030100000|2022-01-24 13:15:00|2674.84|2674.84|2674.91|2674.91|2674.91|2674.91|2674.84|2674.84|0
1643030110000|2022-01-24 13:15:10|2674.84|2674.84|2674.84|2674.84|2674.84|2674.84|2674.84|2674.84|0
1643030120000|2022-01-24 13:15:20|2675.07|2675.07|2675.07|2675.07|2675.07|2675.07|2675.07|2675.07|0
1643030130000|2022-01-24 13:15:30|2675.14|2675.14|2675.14|2675.14|2675.14|2675.14|2675.14|2675.14|0
1643030160000|2022-01-24 13:16:00|2675.21|2675.21|2674.93|2674.93|2675.21|2675.21|2674.93|2674.93|0
1643030180000|2022-01-24 13:16:20|2674.8|2674.8|2674.18|2674.18|2674.8|2674.8|2674.18|2674.18|0
1643030190000|2022-01-24 13:16:30|2674.11|2674.11|2673.97|2673.97|2674.11|2674.11|2673.97|2673.97|0
1643030200000|2022-01-24 13:16:40|2674.11|2674.11|2674.11|2674.11|2674.11|2674.11|2674.11|2674.11|0
1643030210000|2022-01-24 13:16:50|2674.43|2674.43|2674.43|2674.43|2674.43|2674.43|2674.43|2674.43|0
1643030220000|2022-01-24 13:17:00|2674.5|2674.5|2674.58|2674.58|2674.65|2674.65|2674.5|2674.5|0
1643030230000|2022-01-24 13:17:10|2674.66|2674.66|2674.66|2674.66|2674.66|2674.66|2674.66|2674.66|0
1643030240000|2022-01-24 13:17:20|2674.4|2674.4|2674.26|2674.26|2674.4|2674.4|2674.26|2674.26|0
1643030260000|2022-01-24 13:17:40|2674.13|2674.13|2674.04|2674.04|2674.17|2674.17|2674.04|2674.04|0
1643030280000|2022-01-24 13:18:00|2673.91|2673.91|2674.03|2674.03|2674.03|2674.03|2673.91|2673.91|0
1643030290000|2022-01-24 13:18:10|2673.97|2673.97|2673.93|2673.93|2673.97|2673.97|2673.93|2673.93|0
1643030300000|2022-01-24 13:18:20|2673.66|2673.66|2673.76|2673.76|2673.76|2673.76|2673.66|2673.66|0
1643030310000|2022-01-24 13:18:30|2673.64|2673.64|2673.64|2673.64|2673.64|2673.64|2673.64|2673.64|0
1643030330000|2022-01-24 13:18:50|2673.56|2673.56|2673.56|2673.56|2673.56|2673.56|2673.56|2673.56|0
1643030360000|2022-01-24 13:19:20|2673.24|2673.24|2673.24|2673.24|2673.24|2673.24|2673.24|2673.24|0
1643030380000|2022-01-24 13:19:40|2673.11|2673.11|2673.11|2673.11|2673.11|2673.11|2673.11|2673.11|0
1643030400000|2022-01-24 13:20:00|2672.79|2672.79|2672.79|2672.79|2672.79|2672.79|2672.79|2672.79|0
1643030410000|2022-01-24 13:20:10|2672.73|2672.73|2672.83|2672.83|2672.83|2672.83|2672.6|2672.6|0
1643030420000|2022-01-24 13:20:20|2672.58|2672.58|2672.58|2672.58|2672.58|2672.58|2672.58|2672.58|0
1643030450000|2022-01-24 13:20:50|2672.41|2672.41|2672.41|2672.41|2672.41|2672.41|2672.41|2672.41|0
1643030460000|2022-01-24 13:21:00|2672.29|2672.29|2672.29|2672.29|2672.29|2672.29|2672.29|2672.29|0
1643030470000|2022-01-24 13:21:10|2672.35|2672.35|2671.73|2671.73|2672.35|2672.35|2671.73|2671.73|0
1643030480000|2022-01-24 13:21:20|2671.67|2671.67|2671.67|2671.67|2671.67|2671.67|2671.67|2671.67|0
1643030490000|2022-01-24 13:21:30|2671.71|2671.71|2671.6|2671.6|2671.75|2671.75|2671.35|2671.35|0
1643030500000|2022-01-24 13:21:40|2671.4|2671.4|2671.4|2671.4|2671.4|2671.4|2671.4|2671.4|0
1643030510000|2022-01-24 13:21:50|2671.33|2671.33|2671.33|2671.33|2671.33|2671.33|2671.33|2671.33|0
1643030530000|2022-01-24 13:22:10|2671.26|2671.26|2671.26|2671.26|2671.26|2671.26|2671.26|2671.26|0
1643030550000|2022-01-24 13:22:30|2671.2|2671.2|2670.41|2670.41|2671.26|2671.26|2670.41|2670.41|0
1643030560000|2022-01-24 13:22:40|2670.19|2670.19|2670.12|2670.12|2670.34|2670.34|2670.12|2670.12|0
1643030570000|2022-01-24 13:22:50|2670.19|2670.19|2669.41|2669.41|2670.2|2670.2|2669.41|2669.41|0
1643030580000|2022-01-24 13:23:00|2669.27|2669.27|2668.86|2668.86|2669.27|2669.27|2668.86|2668.86|0
1643030590000|2022-01-24 13:23:10|2668.79|2668.79|2668.86|2668.86|2668.86|2668.86|2668.79|2668.79|0
1643030600000|2022-01-24 13:23:20|2668.93|2668.93|2668.93|2668.93|2668.93|2668.93|2668.93|2668.93|0
1643030610000|2022-01-24 13:23:30|2668.77|2668.77|2668.77|2668.77|2668.77|2668.77|2668.77|2668.77|0
1643030620000|2022-01-24 13:23:40|2668.61|2668.61|2668.61|2668.61|2668.61|2668.61|2668.61|2668.61|0
1643030640000|2022-01-24 13:24:00|2668.48|2668.48|2668.61|2668.61|2668.61|2668.61|2668.41|2668.41|0
1643030650000|2022-01-24 13:24:10|2668.65|2668.65|2668.84|2668.84|2668.92|2668.92|2668.65|2668.65|0
1643030660000|2022-01-24 13:24:20|2668.88|2668.88|2668.33|2668.33|2668.88|2668.88|2668.33|2668.33|0
1643030670000|2022-01-24 13:24:30|2668.25|2668.25|2668.13|2668.13|2668.25|2668.25|2667.96|2667.96|0
1643030680000|2022-01-24 13:24:40|2668.19|2668.19|2668.19|2668.19|2668.19|2668.19|2668.19|2668.19|0
1643030700000|2022-01-24 13:25:00|2668.25|2668.25|2668.25|2668.25|2668.25|2668.25|2668.25|2668.25|0
1643030710000|2022-01-24 13:25:10|2668.56|2668.56|2668.97|2668.97|2668.97|2668.97|2668.56|2668.56|0
1643030740000|2022-01-24 13:25:40|2668.85|2668.85|2668.85|2668.85|2668.85|2668.85|2668.85|2668.85|0
1643030750000|2022-01-24 13:25:50|2668.97|2668.97|2668.97|2668.97|2668.97|2668.97|2668.97|2668.97|0
1643030760000|2022-01-24 13:26:00|2669.09|2669.09|2669.16|2669.16|2669.16|2669.16|2669.09|2669.09|0
1643030770000|2022-01-24 13:26:10|2669.29|2669.29|2669.37|2669.37|2669.37|2669.37|2669.29|2669.29|0
1643030780000|2022-01-24 13:26:20|2669.43|2669.43|2669.75|2669.75|2669.75|2669.75|2669.43|2669.43|0
1643030790000|2022-01-24 13:26:30|2669.89|2669.89|2669.89|2669.89|2669.89|2669.89|2669.89|2669.89|0
1643030800000|2022-01-24 13:26:40|2670.68|2670.68|2671.03|2671.03|2671.16|2671.16|2670.68|2670.68|0
1643030810000|2022-01-24 13:26:50|2671.15|2671.15|2671.6|2671.6|2671.6|2671.6|2671.15|2671.15|0
1643030820000|2022-01-24 13:27:00|2671.67|2671.67|2672.43|2672.43|2672.43|2672.43|2671.67|2671.67|0
1643030830000|2022-01-24 13:27:10|2672.55|2672.55|2672.62|2672.62|2672.62|2672.62|2672.55|2672.55|0
1643030840000|2022-01-24 13:27:20|2672.59|2672.59|2672.62|2672.62|2672.62|2672.62|2672.59|2672.59|0
1643030850000|2022-01-24 13:27:30|2672.74|2672.74|2672.94|2672.94|2672.94|2672.94|2672.74|2672.74|0
1643030860000|2022-01-24 13:27:40|2672.79|2672.79|2672.79|2672.79|2672.79|2672.79|2672.79|2672.79|0
1643030880000|2022-01-24 13:28:00|2672.6|2672.6|2672.52|2672.52|2672.6|2672.6|2672.52|2672.52|0
1643030910000|2022-01-24 13:28:30|2672.68|2672.68|2672.68|2672.68|2672.68|2672.68|2672.68|2672.68|0
1643030920000|2022-01-24 13:28:40|2672.62|2672.62|2672.62|2672.62|2672.62|2672.62|2672.62|2672.62|0
1643030930000|2022-01-24 13:28:50|2672.87|2672.87|2673.54|2673.54|2673.54|2673.54|2672.87|2672.87|0
1643030940000|2022-01-24 13:29:00|2673.78|2673.78|2673.92|2673.92|2673.92|2673.92|2673.68|2673.68|0
1643030950000|2022-01-24 13:29:10|2673.96|2673.96|2673.92|2673.92|2673.96|2673.96|2673.8|2673.8|0
1643030960000|2022-01-24 13:29:20|2674.3|2674.3|2674.66|2674.66|2674.82|2674.82|2674.3|2674.3|0
1643030970000|2022-01-24 13:29:30|2675.14|2675.14|2676.65|2676.65|2676.65|2676.65|2675.14|2675.14|0
1643030980000|2022-01-24 13:29:40|2676.76|2676.76|2677.05|2677.05|2677.05|2677.05|2676.76|2676.76|0
1643030990000|2022-01-24 13:29:50|2676.93|2676.93|2676.93|2676.93|2676.93|2676.93|2676.93|2676.93|0
1643031000000|2022-01-24 13:30:00|2676.77|2676.77|2676.84|2676.84|2676.89|2676.89|2676.7|2676.7|0
1643031010000|2022-01-24 13:30:10|2676.52|2676.52|2676.38|2676.38|2676.52|2676.52|2676.38|2676.38|0
1643031020000|2022-01-24 13:30:20|2676.44|2676.44|2676.6|2676.6|2676.6|2676.6|2676.44|2676.44|0
1643031030000|2022-01-24 13:30:30|2676.44|2676.44|2676.52|2676.52|2676.52|2676.52|2676.44|2676.44|0
1643031040000|2022-01-24 13:30:40|2676.59|2676.59|2676.59|2676.59|2676.59|2676.59|2676.59|2676.59|0
1643031050000|2022-01-24 13:30:50|2676.83|2676.83|2676.76|2676.76|2676.83|2676.83|2676.76|2676.76|0
1643031060000|2022-01-24 13:31:00|2676.63|2676.63|2676.15|2676.15|2676.63|2676.63|2676.15|2676.15|0
1643031070000|2022-01-24 13:31:10|2675.91|2675.91|2675.7|2675.7|2675.91|2675.91|2675.7|2675.7|0
1643031080000|2022-01-24 13:31:20|2675.58|2675.58|2675.58|2675.58|2675.58|2675.58|2675.58|2675.58|0
1643031090000|2022-01-24 13:31:30|2675.7|2675.7|2675.7|2675.7|2675.7|2675.7|2675.7|2675.7|0
1643031120000|2022-01-24 13:32:00|2675.83|2675.83|2675.7|2675.7|2675.99|2675.99|2675.7|2675.7|0
1643031130000|2022-01-24 13:32:10|2675.77|2675.77|2675.77|2675.77|2675.77|2675.77|2675.77|2675.77|0
1643031180000|2022-01-24 13:33:00|2675.61|2675.61|2675.28|2675.28|2675.61|2675.61|2675.28|2675.28|0
1643031190000|2022-01-24 13:33:10|2675.12|2675.12|2674.99|2674.99|2675.12|2675.12|2674.99|2674.99|0
1643031200000|2022-01-24 13:33:20|2674.82|2674.82|2674.63|2674.63|2674.82|2674.82|2674.63|2674.63|0
1643031220000|2022-01-24 13:33:40|2674.67|2674.67|2674.67|2674.67|2674.67|2674.67|2674.67|2674.67|0
1643031240000|2022-01-24 13:34:00|2674.59|2674.59|2674.14|2674.14|2674.59|2674.59|2674.14|2674.14|0
1643031250000|2022-01-24 13:34:10|2674.11|2674.11|2674.11|2674.11|2674.11|2674.11|2674.11|2674.11|0
1643031260000|2022-01-24 13:34:20|2674.15|2674.15|2674.15|2674.15|2674.15|2674.15|2674.15|2674.15|0
1643031270000|2022-01-24 13:34:30|2674.03|2674.03|2674.03|2674.03|2674.03|2674.03|2674.03|2674.03|0
1643031280000|2022-01-24 13:34:40|2673.9|2673.9|2674.03|2674.03|2674.03|2674.03|2673.9|2673.9|0
1643031300000|2022-01-24 13:35:00|2673.9|2673.9|2673.87|2673.87|2673.9|2673.9|2673.87|2673.87|0
1643031310000|2022-01-24 13:35:10|2673.91|2673.91|2673.91|2673.91|2673.91|2673.91|2673.91|2673.91|0
1643031320000|2022-01-24 13:35:20|2673.84|2673.84|2673.71|2673.71|2673.84|2673.84|2673.71|2673.71|0
1643031330000|2022-01-24 13:35:30|2673.67|2673.67|2673.42|2673.42|2673.67|2673.67|2673.42|2673.42|0
1643031340000|2022-01-24 13:35:40|2673.21|2673.21|2672.89|2672.89|2673.21|2673.21|2672.89|2672.89|0
1643031350000|2022-01-24 13:35:50|2673.01|2673.01|2673.17|2673.17|2673.17|2673.17|2673.01|2673.01|0
1643031370000|2022-01-24 13:36:10|2673.42|2673.42|2673.29|2673.29|2673.42|2673.42|2673.29|2673.29|0
1643031380000|2022-01-24 13:36:20|2673.14|2673.14|2673.14|2673.14|2673.14|2673.14|2673.14|2673.14|0
1643031390000|2022-01-24 13:36:30|2673.38|2673.38|2673.61|2673.61|2673.61|2673.61|2673.38|2673.38|0
1643031400000|2022-01-24 13:36:40|2673.69|2673.69|2673.69|2673.69|2673.69|2673.69|2673.69|2673.69|0
1643031410000|2022-01-24 13:36:50|2673.57|2673.57|2673.44|2673.44|2673.57|2673.57|2673.44|2673.44|0
1643031420000|2022-01-24 13:37:00|2673.41|2673.41|2673.4|2673.4|2673.41|2673.41|2673.33|2673.33|0
1643031430000|2022-01-24 13:37:10|2673.53|2673.53|2673.53|2673.53|2673.53|2673.53|2673.53|2673.53|0
1643031450000|2022-01-24 13:37:30|2673.37|2673.37|2673.37|2673.37|2673.37|2673.37|2673.37|2673.37|0
1643031460000|2022-01-24 13:37:40|2673.21|2673.21|2673.14|2673.14|2673.21|2673.21|2673.14|2673.14|0
1643031470000|2022-01-24 13:37:50|2673.18|2673.18|2673.18|2673.18|2673.18|2673.18|2673.18|2673.18|0
1643031480000|2022-01-24 13:38:00|2673.3|2673.3|2673.16|2673.16|2673.3|2673.3|2673.16|2673.16|0
1643031510000|2022-01-24 13:38:30|2673.23|2673.23|2673.23|2673.23|2673.23|2673.23|2673.23|2673.23|0
1643031520000|2022-01-24 13:38:40|2673.39|2673.39|2673.96|2673.96|2673.96|2673.96|2673.39|2673.39|0
1643031530000|2022-01-24 13:38:50|2674.04|2674.04|2674.11|2674.11|2674.19|2674.19|2674.04|2674.04|0
1643031540000|2022-01-24 13:39:00|2673.88|2673.88|2673.88|2673.88|2673.88|2673.88|2673.88|2673.88|0
1643031560000|2022-01-24 13:39:20|2673.81|2673.81|2673.87|2673.87|2673.87|2673.87|2673.81|2673.81|0
1643031570000|2022-01-24 13:39:30|2673.84|2673.84|2673.84|2673.84|2673.84|2673.84|2673.84|2673.84|0
1643031580000|2022-01-24 13:39:40|2673.36|2673.36|2673.28|2673.28|2673.36|2673.36|2673.28|2673.28|0
1643031590000|2022-01-24 13:39:50|2673.21|2673.21|2673.69|2673.69|2673.69|2673.69|2673.21|2673.21|0
1643031610000|2022-01-24 13:40:10|2673.65|2673.65|2672.91|2672.91|2673.65|2673.65|2672.91|2672.91|0
1643031620000|2022-01-24 13:40:20|2672.99|2672.99|2672.82|2672.82|2672.99|2672.99|2672.82|2672.82|0
1643031630000|2022-01-24 13:40:30|2672.63|2672.63|2672.75|2672.75|2672.75|2672.75|2672.63|2672.63|0
1643031640000|2022-01-24 13:40:40|2672.9|2672.9|2672.98|2672.98|2672.98|2672.98|2672.9|2672.9|0
1643031650000|2022-01-24 13:40:50|2672.82|2672.82|2672.98|2672.98|2672.98|2672.98|2672.82|2672.82|0
1643031660000|2022-01-24 13:41:00|2673.06|2673.06|2672.9|2672.9|2673.06|2673.06|2672.9|2672.9|0
1643031670000|2022-01-24 13:41:10|2672.97|2672.97|2673.03|2673.03|2673.03|2673.03|2672.9|2672.9|0
1643031720000|2022-01-24 13:42:00|2672.9|2672.9|2672.9|2672.9|2672.9|2672.9|2672.9|2672.9|0
1643031730000|2022-01-24 13:42:10|2673.02|2673.02|2672.83|2672.83|2673.02|2673.02|2672.83|2672.83|0
1643031740000|2022-01-24 13:42:20|2672.91|2672.91|2672.91|2672.91|2672.91|2672.91|2672.91|2672.91|0
1643031750000|2022-01-24 13:42:30|2672.98|2672.98|2672.91|2672.91|2672.98|2672.98|2672.91|2672.91|0
1643031760000|2022-01-24 13:42:40|2672.84|2672.84|2672.61|2672.61|2672.84|2672.84|2672.61|2672.61|0
1643031770000|2022-01-24 13:42:50|2672.75|2672.75|2672.75|2672.75|2672.75|2672.75|2672.75|2672.75|0
1643031780000|2022-01-24 13:43:00|2672.59|2672.59|2672.59|2672.59|2672.59|2672.59|2672.59|2672.59|0
1643031790000|2022-01-24 13:43:10|2672.99|2672.99|2672.85|2672.85|2672.99|2672.99|2672.85|2672.85|0
1643031810000|2022-01-24 13:43:30|2672.99|2672.99|2672.99|2672.99|2672.99|2672.99|2672.99|2672.99|0
1643031820000|2022-01-24 13:43:40|2672.75|2672.75|2672.75|2672.75|2672.75|2672.75|2672.75|2672.75|0
1643031830000|2022-01-24 13:43:50|2672.9|2672.9|2673.86|2673.86|2673.86|2673.86|2672.9|2672.9|0
1643031840000|2022-01-24 13:44:00|2673.89|2673.89|2673.95|2673.95|2673.95|2673.95|2673.89|2673.89|0
1643031850000|2022-01-24 13:44:10|2673.79|2673.79|2673.79|2673.79|2673.79|2673.79|2673.79|2673.79|0
1643031880000|2022-01-24 13:44:40|2673.9|2673.9|2674.12|2674.12|2674.23|2674.23|2673.9|2673.9|0
1643031890000|2022-01-24 13:44:50|2674.16|2674.16|2674.16|2674.16|2674.16|2674.16|2674.16|2674.16|0
1643031900000|2022-01-24 13:45:00|2674.22|2674.22|2674.22|2674.22|2674.22|2674.22|2674.22|2674.22|0
1643031910000|2022-01-24 13:45:10|2674.25|2674.25|2674.25|2674.25|2674.25|2674.25|2674.25|2674.25|0
1643031920000|2022-01-24 13:45:20|2674.38|2674.38|2674.38|2674.38|2674.38|2674.38|2674.38|2674.38|0
1643031930000|2022-01-24 13:45:30|2674.26|2674.26|2674.38|2674.38|2674.38|2674.38|2674.22|2674.22|0
1643031960000|2022-01-24 13:46:00|2674.22|2674.22|2672.53|2672.53|2674.22|2674.22|2672.53|2672.53|0
1643031970000|2022-01-24 13:46:10|2672.46|2672.46|2672.35|2672.35|2672.46|2672.46|2672.35|2672.35|0
1643031990000|2022-01-24 13:46:30|2672.2|2672.2|2672.31|2672.31|2672.31|2672.31|2672.2|2672.2|0
1643032030000|2022-01-24 13:47:10|2672.38|2672.38|2672.38|2672.38|2672.38|2672.38|2672.38|2672.38|0
1643032040000|2022-01-24 13:47:20|2672.46|2672.46|2673.17|2673.17|2673.17|2673.17|2672.46|2672.46|0
1643032050000|2022-01-24 13:47:30|2673.29|2673.29|2673.69|2673.69|2673.69|2673.69|2673.29|2673.29|0
1643032060000|2022-01-24 13:47:40|2674|2674|2674.14|2674.14|2674.14|2674.14|2673.93|2673.93|0
1643032070000|2022-01-24 13:47:50|2674.47|2674.47|2674.45|2674.45|2674.68|2674.68|2674.45|2674.45|0
1643032080000|2022-01-24 13:48:00|2674.61|2674.61|2674.99|2674.99|2674.99|2674.99|2674.61|2674.61|0
1643032090000|2022-01-24 13:48:10|2674.76|2674.76|2675.56|2675.56|2675.56|2675.56|2674.76|2674.76|0
1643032100000|2022-01-24 13:48:20|2675.41|2675.41|2675.11|2675.11|2675.41|2675.41|2675.11|2675.11|0
1643032130000|2022-01-24 13:48:50|2675.19|2675.19|2675.19|2675.19|2675.19|2675.19|2675.19|2675.19|0
1643032150000|2022-01-24 13:49:10|2675.23|2675.23|2675.23|2675.23|2675.23|2675.23|2675.23|2675.23|0
1643032170000|2022-01-24 13:49:30|2675.11|2675.11|2675.11|2675.11|2675.11|2675.11|2675.11|2675.11|0
1643032180000|2022-01-24 13:49:40|2675.42|2675.42|2675.73|2675.73|2675.73|2675.73|2675.42|2675.42|0
1643032190000|2022-01-24 13:49:50|2675.89|2675.89|2675.5|2675.5|2675.89|2675.89|2675.5|2675.5|0
1643032200000|2022-01-24 13:50:00|2675.43|2675.43|2675.35|2675.35|2675.5|2675.5|2675.35|2675.35|0
1643032210000|2022-01-24 13:50:10|2675.42|2675.42|2675.66|2675.66|2675.66|2675.66|2675.42|2675.42|0
1643032220000|2022-01-24 13:50:20|2675.76|2675.76|2675.76|2675.76|2675.76|2675.76|2675.76|2675.76|0
1643032230000|2022-01-24 13:50:30|2675.69|2675.69|2675.22|2675.22|2675.69|2675.69|2675.22|2675.22|0
1643032240000|2022-01-24 13:50:40|2674.75|2674.75|2674.97|2674.97|2675.06|2675.06|2674.75|2674.75|0
1643032260000|2022-01-24 13:51:00|2675.05|2675.05|2675.23|2675.23|2675.28|2675.28|2675.05|2675.05|0
1643032290000|2022-01-24 13:51:30|2675.29|2675.29|2675.6|2675.6|2675.6|2675.6|2675.29|2675.29|0
1643032310000|2022-01-24 13:51:50|2675.83|2675.83|2675.83|2675.83|2675.83|2675.83|2675.83|2675.83|0
1643032320000|2022-01-24 13:52:00|2675.86|2675.86|2675.9|2675.9|2675.97|2675.97|2675.86|2675.86|0
1643032330000|2022-01-24 13:52:10|2675.74|2675.74|2675.67|2675.67|2675.74|2675.74|2675.67|2675.67|0
1643032340000|2022-01-24 13:52:20|2675.74|2675.74|2676.03|2676.03|2676.03|2676.03|2675.74|2675.74|0
1643032350000|2022-01-24 13:52:30|2676.28|2676.28|2676.21|2676.21|2676.34|2676.34|2676.21|2676.21|0
1643032360000|2022-01-24 13:52:40|2676.08|2676.08|2676.08|2676.08|2676.08|2676.08|2676.08|2676.08|0
1643032370000|2022-01-24 13:52:50|2676.4|2676.4|2676.4|2676.4|2676.4|2676.4|2676.4|2676.4|0
1643032380000|2022-01-24 13:53:00|2676.52|2676.52|2676.76|2676.76|2676.76|2676.76|2676.52|2676.52|0
1643032390000|2022-01-24 13:53:10|2676.68|2676.68|2677.63|2677.63|2677.63|2677.63|2676.68|2676.68|0
1643032400000|2022-01-24 13:53:20|2677.74|2677.74|2678.69|2678.69|2678.69|2678.69|2677.74|2677.74|0
1643032410000|2022-01-24 13:53:30|2678.76|2678.76|2678.76|2678.76|2678.76|2678.76|2678.76|2678.76|0
1643032420000|2022-01-24 13:53:40|2679.03|2679.03|2679|2679|2679.03|2679.03|2679|2679|0
1643032430000|2022-01-24 13:53:50|2679.11|2679.11|2679.23|2679.23|2679.42|2679.42|2679.11|2679.11|0
1643032440000|2022-01-24 13:54:00|2679.27|2679.27|2679|2679|2679.38|2679.38|2679|2679|0
1643032450000|2022-01-24 13:54:10|2678.74|2678.74|2678.9|2678.9|2678.9|2678.9|2678.74|2678.74|0
1643032460000|2022-01-24 13:54:20|2678.77|2678.77|2678.77|2678.77|2678.77|2678.77|2678.77|2678.77|0
1643032470000|2022-01-24 13:54:30|2678.84|2678.84|2678.77|2678.77|2678.84|2678.84|2678.77|2678.77|0
1643032490000|2022-01-24 13:54:50|2678.57|2678.57|2678.57|2678.57|2678.57|2678.57|2678.57|2678.57|0
1643032540000|2022-01-24 13:55:40|2678.44|2678.44|2677.41|2677.41|2678.44|2678.44|2677.41|2677.41|0
1643032550000|2022-01-24 13:55:50|2677.27|2677.27|2677.27|2677.27|2677.27|2677.27|2677.27|2677.27|0
1643032560000|2022-01-24 13:56:00|2676.96|2676.96|2676.96|2676.96|2676.96|2676.96|2676.96|2676.96|0
1643032570000|2022-01-24 13:56:10|2677.22|2677.22|2677.28|2677.28|2677.28|2677.28|2677.22|2677.22|0
1643032580000|2022-01-24 13:56:20|2677.31|2677.31|2677.06|2677.06|2677.31|2677.31|2677.06|2677.06|0
1643032590000|2022-01-24 13:56:30|2676.99|2676.99|2676.83|2676.83|2676.99|2676.99|2676.83|2676.83|0
1643032600000|2022-01-24 13:56:40|2676.9|2676.9|2676.9|2676.9|2676.9|2676.9|2676.9|2676.9|0
1643032630000|2022-01-24 13:57:10|2676.83|2676.83|2676.76|2676.76|2676.83|2676.83|2676.76|2676.76|0
1643032640000|2022-01-24 13:57:20|2676.83|2676.83|2676.69|2676.69|2676.83|2676.83|2676.69|2676.69|0
1643032650000|2022-01-24 13:57:30|2676.85|2676.85|2676.85|2676.85|2676.85|2676.85|2676.85|2676.85|0
1643032670000|2022-01-24 13:57:50|2677.01|2677.01|2677.16|2677.16|2677.16|2677.16|2677.01|2677.01|0
1643032690000|2022-01-24 13:58:10|2676.84|2676.84|2676.71|2676.71|2676.84|2676.84|2676.71|2676.71|0
1643032700000|2022-01-24 13:58:20|2676.68|2676.68|2676.68|2676.68|2676.68|2676.68|2676.68|2676.68|0
1643032710000|2022-01-24 13:58:30|2676.61|2676.61|2676.09|2676.09|2676.61|2676.61|2676.09|2676.09|0
1643032720000|2022-01-24 13:58:40|2675.93|2675.93|2675.81|2675.81|2675.93|2675.93|2675.81|2675.81|0
1643032740000|2022-01-24 13:59:00|2675.73|2675.73|2675.35|2675.35|2675.93|2675.93|2675.35|2675.35|0
1643032750000|2022-01-24 13:59:10|2675.31|2675.31|2674.67|2674.67|2675.31|2675.31|2674.67|2674.67|0
1643032760000|2022-01-24 13:59:20|2674.56|2674.56|2673.44|2673.44|2674.56|2674.56|2673.38|2673.38|0
1643032770000|2022-01-24 13:59:30|2673.3|2673.3|2673.49|2673.49|2673.49|2673.49|2673.23|2673.23|0
1643032780000|2022-01-24 13:59:40|2673.17|2673.17|2673.41|2673.41|2673.41|2673.41|2673.17|2673.17|0
1643032790000|2022-01-24 13:59:50|2673.29|2673.29|2673.36|2673.36|2673.36|2673.36|2673.29|2673.29|0
1643032800000|2022-01-24 14:00:00|2673.44|2673.44|2673.32|2673.32|2673.44|2673.44|2673.32|2673.32|0
1643032810000|2022-01-24 14:00:10|2673.4|2673.4|2673.19|2673.19|2673.4|2673.4|2673.19|2673.19|0
1643032820000|2022-01-24 14:00:20|2673.33|2673.33|2673.07|2673.07|2673.33|2673.33|2673.07|2673.07|0
1643032830000|2022-01-24 14:00:30|2672.91|2672.91|2673.36|2673.36|2673.36|2673.36|2672.84|2672.84|0
1643032840000|2022-01-24 14:00:40|2673.52|2673.52|2673.52|2673.52|2673.52|2673.52|2673.52|2673.52|0
1643032850000|2022-01-24 14:00:50|2673.39|2673.39|2673.39|2673.39|2673.39|2673.39|2673.39|2673.39|0
1643032860000|2022-01-24 14:01:00|2673.23|2673.23|2673.52|2673.52|2673.52|2673.52|2673.23|2673.23|0
1643032870000|2022-01-24 14:01:10|2673.37|2673.37|2673.37|2673.37|2673.37|2673.37|2673.37|2673.37|0
1643032880000|2022-01-24 14:01:20|2673.26|2673.26|2673.26|2673.26|2673.26|2673.26|2673.26|2673.26|0
1643032910000|2022-01-24 14:01:50|2672.88|2672.88|2672.88|2672.88|2672.88|2672.88|2672.88|2672.88|0
1643032920000|2022-01-24 14:02:00|2672.75|2672.75|2672.1|2672.1|2672.75|2672.75|2671.97|2671.97|0
1643032930000|2022-01-24 14:02:10|2671.97|2671.97|2672.01|2672.01|2672.01|2672.01|2671.97|2671.97|0
1643032940000|2022-01-24 14:02:20|2672.08|2672.08|2672.16|2672.16|2672.16|2672.16|2672.08|2672.08|0
1643032960000|2022-01-24 14:02:40|2672.27|2672.27|2672.2|2672.2|2672.27|2672.27|2672.16|2672.16|0
1643032970000|2022-01-24 14:02:50|2672.24|2672.24|2672.38|2672.38|2672.38|2672.38|2672.24|2672.24|0
1643032980000|2022-01-24 14:03:00|2672.22|2672.22|2671.99|2671.99|2672.28|2672.28|2671.99|2671.99|0
1643032990000|2022-01-24 14:03:10|2671.87|2671.87|2671.87|2671.87|2671.87|2671.87|2671.87|2671.87|0
1643033010000|2022-01-24 14:03:30|2671.75|2671.75|2671.12|2671.12|2671.75|2671.75|2671.12|2671.12|0
1643033020000|2022-01-24 14:03:40|2671.09|2671.09|2671.09|2671.09|2671.09|2671.09|2671.09|2671.09|0
1643033030000|2022-01-24 14:03:50|2671.02|2671.02|2671.02|2671.02|2671.02|2671.02|2671.02|2671.02|0
1643033050000|2022-01-24 14:04:10|2671.06|2671.06|2670.74|2670.74|2671.06|2671.06|2670.74|2670.74|0
1643033060000|2022-01-24 14:04:20|2670.61|2670.61|2670.48|2670.48|2670.61|2670.61|2670.48|2670.48|0
1643033070000|2022-01-24 14:04:30|2670.35|2670.35|2670.26|2670.26|2670.35|2670.35|2670.23|2670.23|0
1643033080000|2022-01-24 14:04:40|2670.14|2670.14|2670.03|2670.03|2670.14|2670.14|2669.99|2669.99|0
1643033100000|2022-01-24 14:05:00|2670.1|2670.1|2670.14|2670.14|2670.21|2670.21|2670.03|2670.03|0
1643033120000|2022-01-24 14:05:20|2670.04|2670.04|2669.98|2669.98|2670.04|2670.04|2669.98|2669.98|0
1643033140000|2022-01-24 14:05:40|2669.66|2669.66|2669.82|2669.82|2669.82|2669.82|2669.66|2669.66|0
1643033150000|2022-01-24 14:05:50|2669.95|2669.95|2669.95|2669.95|2669.95|2669.95|2669.95|2669.95|0
1643033160000|2022-01-24 14:06:00|2670.09|2670.09|2670.02|2670.02|2670.09|2670.09|2670.02|2670.02|0
1643033190000|2022-01-24 14:06:30|2669.79|2669.79|2669.79|2669.79|2669.79|2669.79|2669.79|2669.79|0
1643033200000|2022-01-24 14:06:40|2669.64|2669.64|2669.64|2669.64|2669.64|2669.64|2669.64|2669.64|0
1643033210000|2022-01-24 14:06:50|2669.58|2669.58|2669.21|2669.21|2669.58|2669.58|2669.21|2669.21|0
1643033220000|2022-01-24 14:07:00|2669.08|2669.08|2668.52|2668.52|2669.15|2669.15|2668.52|2668.52|0
1643033230000|2022-01-24 14:07:10|2668.27|2668.27|2668.4|2668.4|2668.4|2668.4|2668.27|2668.27|0
1643033270000|2022-01-24 14:07:50|2668.37|2668.37|2668.29|2668.29|2668.37|2668.37|2668.29|2668.29|0
1643033290000|2022-01-24 14:08:10|2668.13|2668.13|2668.13|2668.13|2668.13|2668.13|2668.13|2668.13|0
1643033300000|2022-01-24 14:08:20|2668.08|2668.08|2668.08|2668.08|2668.08|2668.08|2668.08|2668.08|0
1643033310000|2022-01-24 14:08:30|2668.32|2668.32|2668.28|2668.28|2668.73|2668.73|2668.28|2668.28|0
1643033320000|2022-01-24 14:08:40|2668.32|2668.32|2668.44|2668.44|2668.44|2668.44|2668.32|2668.32|0
1643033340000|2022-01-24 14:09:00|2668.22|2668.22|2667.88|2667.88|2668.22|2668.22|2667.88|2667.88|0
1643033350000|2022-01-24 14:09:10|2667.96|2667.96|2667.85|2667.85|2667.96|2667.96|2667.85|2667.85|0
1643033360000|2022-01-24 14:09:20|2668|2668|2668|2668|2668|2668|2668|2668|0
1643033370000|2022-01-24 14:09:30|2668.15|2668.15|2667.73|2667.73|2668.15|2668.15|2667.73|2667.73|0
1643033380000|2022-01-24 14:09:40|2667.98|2667.98|2667.98|2667.98|2667.98|2667.98|2667.98|2667.98|0
1643033390000|2022-01-24 14:09:50|2668.1|2668.1|2668.1|2668.1|2668.1|2668.1|2668.1|2668.1|0
1643033400000|2022-01-24 14:10:00|2668.03|2668.03|2668.02|2668.02|2668.16|2668.16|2668.02|2668.02|0
1643033410000|2022-01-24 14:10:10|2667.86|2667.86|2668.18|2668.18|2668.18|2668.18|2667.86|2667.86|0
1643033420000|2022-01-24 14:10:20|2668.03|2668.03|2668.13|2668.13|2668.32|2668.32|2668.01|2668.01|0
1643033430000|2022-01-24 14:10:30|2667.91|2667.91|2668.23|2668.23|2668.23|2668.23|2667.91|2667.91|0
1643033440000|2022-01-24 14:10:40|2668.47|2668.47|2668.9|2668.9|2668.9|2668.9|2668.47|2668.47|0
1643033450000|2022-01-24 14:10:50|2668.96|2668.96|2668.96|2668.96|2668.96|2668.96|2668.96|2668.96|0
1643033460000|2022-01-24 14:11:00|2669.09|2669.09|2668.85|2668.85|2669.09|2669.09|2668.72|2668.72|0
1643033470000|2022-01-24 14:11:10|2668.78|2668.78|2668.71|2668.71|2668.89|2668.89|2668.71|2668.71|0
1643033480000|2022-01-24 14:11:20|2668.59|2668.59|2668.31|2668.31|2668.59|2668.59|2668.31|2668.31|0
1643033490000|2022-01-24 14:11:30|2668.38|2668.38|2668.31|2668.31|2668.38|2668.38|2668.31|2668.31|0
1643033500000|2022-01-24 14:11:40|2668.44|2668.44|2668.31|2668.31|2668.44|2668.44|2668.31|2668.31|0
1643033510000|2022-01-24 14:11:50|2668.38|2668.38|2668.38|2668.38|2668.38|2668.38|2668.38|2668.38|0
1643033520000|2022-01-24 14:12:00|2668.3|2668.3|2668.4|2668.4|2668.42|2668.42|2668.3|2668.3|0
1643033530000|2022-01-24 14:12:10|2668.47|2668.47|2668.69|2668.69|2668.69|2668.69|2668.47|2668.47|0
1643033540000|2022-01-24 14:12:20|2668.8|2668.8|2668.37|2668.37|2668.8|2668.8|2668.37|2668.37|0
1643033550000|2022-01-24 14:12:30|2668.49|2668.49|2668.49|2668.49|2668.49|2668.49|2668.49|2668.49|0
1643033560000|2022-01-24 14:12:40|2668.3|2668.3|2668.3|2668.3|2668.3|2668.3|2668.3|2668.3|0
1643033580000|2022-01-24 14:13:00|2668.23|2668.23|2668.26|2668.26|2668.26|2668.26|2668.23|2668.23|0
1643033590000|2022-01-24 14:13:10|2668.4|2668.4|2668.4|2668.4|2668.4|2668.4|2668.4|2668.4|0
1643033600000|2022-01-24 14:13:20|2668.46|2668.46|2668.46|2668.46|2668.46|2668.46|2668.46|2668.46|0
1643033610000|2022-01-24 14:13:30|2668.49|2668.49|2668.49|2668.49|2668.49|2668.49|2668.49|2668.49|0
1643033630000|2022-01-24 14:13:50|2668.23|2668.23|2667.63|2667.63|2668.23|2668.23|2667.63|2667.63|0
1643033640000|2022-01-24 14:14:00|2667.39|2667.39|2667.46|2667.46|2667.53|2667.53|2667.32|2667.32|0
1643033650000|2022-01-24 14:14:10|2667.75|2667.75|2668.12|2668.12|2668.19|2668.19|2667.75|2667.75|0
1643033660000|2022-01-24 14:14:20|2668.33|2668.33|2667.96|2667.96|2668.33|2668.33|2667.96|2667.96|0
1643033670000|2022-01-24 14:14:30|2668.02|2668.02|2668.02|2668.02|2668.02|2668.02|2668.02|2668.02|0
1643033680000|2022-01-24 14:14:40|2668.08|2668.08|2668.2|2668.2|2668.2|2668.2|2668.08|2668.08|0
1643033690000|2022-01-24 14:14:50|2668.34|2668.34|2668.34|2668.34|2668.34|2668.34|2668.34|2668.34|0
1643033700000|2022-01-24 14:15:00|2668.45|2668.45|2668.85|2668.85|2668.85|2668.85|2668.39|2668.39|0
1643033720000|2022-01-24 14:15:20|2668.97|2668.97|2670.19|2670.19|2670.19|2670.19|2668.97|2668.97|0
1643033730000|2022-01-24 14:15:30|2670.25|2670.25|2670.17|2670.17|2670.25|2670.25|2670.17|2670.17|0
1643033750000|2022-01-24 14:15:50|2670.27|2670.27|2671.16|2671.16|2671.16|2671.16|2670.27|2670.27|0
1643033760000|2022-01-24 14:16:00|2671.09|2671.09|2671.09|2671.09|2671.09|2671.09|2671.02|2671.02|0
1643033770000|2022-01-24 14:16:10|2670.93|2670.93|2670.34|2670.34|2670.93|2670.93|2670.34|2670.34|0
1643033790000|2022-01-24 14:16:30|2670.26|2670.26|2670.16|2670.16|2670.26|2670.26|2670.01|2670.01|0
1643033800000|2022-01-24 14:16:40|2670.24|2670.24|2670.24|2670.24|2670.24|2670.24|2670.24|2670.24|0
1643033810000|2022-01-24 14:16:50|2670.35|2670.35|2670.42|2670.42|2670.42|2670.42|2670.3|2670.3|0
1643033820000|2022-01-24 14:17:00|2670.29|2670.29|2670.65|2670.65|2670.65|2670.65|2670.23|2670.23|0
1643033830000|2022-01-24 14:17:10|2670.68|2670.68|2670.72|2670.72|2670.79|2670.79|2670.68|2670.68|0
1643033840000|2022-01-24 14:17:20|2670.56|2670.56|2671.34|2671.34|2671.34|2671.34|2670.56|2670.56|0
1643033850000|2022-01-24 14:17:30|2671.41|2671.41|2671.16|2671.16|2671.41|2671.41|2671.13|2671.13|0
1643033860000|2022-01-24 14:17:40|2671.45|2671.45|2671.45|2671.45|2671.45|2671.45|2671.45|2671.45|0
1643033870000|2022-01-24 14:17:50|2671.49|2671.49|2671.49|2671.49|2671.49|2671.49|2671.49|2671.49|0
1643033880000|2022-01-24 14:18:00|2671.22|2671.22|2671.21|2671.21|2671.22|2671.22|2671.07|2671.07|0
1643033890000|2022-01-24 14:18:10|2671.32|2671.32|2671.43|2671.43|2671.43|2671.43|2671.21|2671.21|0
1643033900000|2022-01-24 14:18:20|2671.29|2671.29|2671.11|2671.11|2671.29|2671.29|2671.11|2671.11|0
1643033910000|2022-01-24 14:18:30|2671.18|2671.18|2671.18|2671.18|2671.18|2671.18|2671.18|2671.18|0
1643033950000|2022-01-24 14:19:10|2671.06|2671.06|2671.06|2671.06|2671.06|2671.06|2671.06|2671.06|0
1643033960000|2022-01-24 14:19:20|2670.99|2670.99|2670.19|2670.19|2670.99|2670.99|2670.19|2670.19|0
1643033980000|2022-01-24 14:19:40|2670.13|2670.13|2670.13|2670.13|2670.13|2670.13|2670.13|2670.13|0
1643033990000|2022-01-24 14:19:50|2670.24|2670.24|2669.93|2669.93|2670.24|2670.24|2669.93|2669.93|0
1643034000000|2022-01-24 14:20:00|2669.87|2669.87|2669.77|2669.77|2669.87|2669.87|2669.77|2669.77|0
1643034010000|2022-01-24 14:20:10|2669.71|2669.71|2669.59|2669.59|2669.71|2669.71|2669.59|2669.59|0
1643034020000|2022-01-24 14:20:20|2669.66|2669.66|2669.58|2669.58|2669.72|2669.72|2669.58|2669.58|0
1643034050000|2022-01-24 14:20:50|2669.74|2669.74|2671.6|2671.6|2671.6|2671.6|2669.74|2669.74|0
1643034060000|2022-01-24 14:21:00|2671.67|2671.67|2671.71|2671.71|2671.71|2671.71|2671.67|2671.67|0
1643034070000|2022-01-24 14:21:10|2671.85|2671.85|2671.85|2671.85|2671.85|2671.85|2671.85|2671.85|0
1643034080000|2022-01-24 14:21:20|2671.92|2671.92|2671.87|2671.87|2671.92|2671.92|2671.87|2671.87|0
1643034090000|2022-01-24 14:21:30|2671.94|2671.94|2672.01|2672.01|2672.01|2672.01|2671.94|2671.94|0
1643034110000|2022-01-24 14:21:50|2672.33|2672.33|2671.91|2671.91|2672.38|2672.38|2671.91|2671.91|0
1643034140000|2022-01-24 14:22:20|2671.87|2671.87|2671.87|2671.87|2671.87|2671.87|2671.87|2671.87|0
1643034150000|2022-01-24 14:22:30|2671.95|2671.95|2671.95|2671.95|2671.95|2671.95|2671.95|2671.95|0
1643034160000|2022-01-24 14:22:40|2671.72|2671.72|2670.94|2670.94|2671.72|2671.72|2670.94|2670.94|0
1643034180000|2022-01-24 14:23:00|2671.08|2671.08|2671.17|2671.17|2671.24|2671.24|2671.08|2671.08|0
1643034190000|2022-01-24 14:23:10|2671.3|2671.3|2671.37|2671.37|2671.37|2671.37|2671.3|2671.3|0
1643034200000|2022-01-24 14:23:20|2671.22|2671.22|2671.29|2671.29|2671.29|2671.29|2671.22|2671.22|0
1643034220000|2022-01-24 14:23:40|2671.22|2671.22|2671.22|2671.22|2671.22|2671.22|2671.22|2671.22|0
1643034240000|2022-01-24 14:24:00|2671.06|2671.06|2671.2|2671.2|2671.2|2671.2|2671.06|2671.06|0
1643034250000|2022-01-24 14:24:10|2671.36|2671.36|2671.57|2671.57|2671.57|2671.57|2671.36|2671.36|0
1643034260000|2022-01-24 14:24:20|2671.64|2671.64|2671.8|2671.8|2671.8|2671.8|2671.64|2671.64|0
1643034270000|2022-01-24 14:24:30|2671.94|2671.94|2674.09|2674.09|2674.09|2674.09|2671.94|2671.94|0
1643034280000|2022-01-24 14:24:40|2674.15|2674.15|2674.17|2674.17|2674.17|2674.17|2674.09|2674.09|0
1643034290000|2022-01-24 14:24:50|2674.33|2674.33|2674.45|2674.45|2674.45|2674.45|2674.33|2674.33|0
1643034300000|2022-01-24 14:25:00|2674.4|2674.4|2674.89|2674.89|2674.89|2674.89|2674.4|2674.4|0
1643034320000|2022-01-24 14:25:20|2674.73|2674.73|2674.76|2674.76|2674.89|2674.89|2674.73|2674.73|0
1643034330000|2022-01-24 14:25:30|2674.83|2674.83|2675.11|2675.11|2675.11|2675.11|2674.7|2674.7|0
1643034340000|2022-01-24 14:25:40|2675.18|2675.18|2675.18|2675.18|2675.18|2675.18|2675.18|2675.18|0
1643034350000|2022-01-24 14:25:50|2675.11|2675.11|2675.11|2675.11|2675.11|2675.11|2675.11|2675.11|0
1643034360000|2022-01-24 14:26:00|2675.19|2675.19|2674.61|2674.61|2675.42|2675.42|2674.61|2674.61|0
1643034370000|2022-01-24 14:26:10|2674.72|2674.72|2674.68|2674.68|2674.72|2674.72|2674.61|2674.61|0
1643034390000|2022-01-24 14:26:30|2674.61|2674.61|2673.79|2673.79|2674.68|2674.68|2673.56|2673.56|0
1643034400000|2022-01-24 14:26:40|2673.72|2673.72|2673.72|2673.72|2673.72|2673.72|2673.72|2673.72|0
1643034410000|2022-01-24 14:26:50|2673.64|2673.64|2673.64|2673.64|2673.64|2673.64|2673.64|2673.64|0
1643034420000|2022-01-24 14:27:00|2673.57|2673.57|2673.57|2673.57|2673.57|2673.57|2673.57|2673.57|0
1643034440000|2022-01-24 14:27:20|2672.88|2672.88|2672.98|2672.98|2672.98|2672.98|2672.75|2672.75|0
1643034450000|2022-01-24 14:27:30|2672.86|2672.86|2672.72|2672.72|2672.93|2672.93|2672.72|2672.72|0
1643034460000|2022-01-24 14:27:40|2672.65|2672.65|2672.65|2672.65|2672.65|2672.65|2672.65|2672.65|0
1643034470000|2022-01-24 14:27:50|2672.43|2672.43|2672.69|2672.69|2672.69|2672.69|2672.43|2672.43|0
1643034490000|2022-01-24 14:28:10|2672.43|2672.43|2671.09|2671.09|2672.43|2672.43|2671.09|2671.09|0
1643034500000|2022-01-24 14:28:20|2671.05|2671.05|2671.17|2671.17|2671.17|2671.17|2671.01|2671.01|0
1643034510000|2022-01-24 14:28:30|2671.39|2671.39|2671.3|2671.3|2671.39|2671.39|2671.3|2671.3|0
1643034520000|2022-01-24 14:28:40|2671.35|2671.35|2671.37|2671.37|2671.44|2671.44|2671.35|2671.35|0
1643034530000|2022-01-24 14:28:50|2671.21|2671.21|2671.21|2671.21|2671.21|2671.21|2671.21|2671.21|0
1643034540000|2022-01-24 14:29:00|2670.83|2670.83|2670.77|2670.77|2670.83|2670.83|2670.77|2670.77|0
1643034550000|2022-01-24 14:29:10|2670.63|2670.63|2669.71|2669.71|2670.71|2670.71|2669.71|2669.71|0
1643034560000|2022-01-24 14:29:20|2669.78|2669.78|2670.05|2670.05|2670.05|2670.05|2669.78|2669.78|0
1643034570000|2022-01-24 14:29:30|2669.95|2669.95|2669.56|2669.56|2669.95|2669.95|2669.56|2669.56|0
1643034580000|2022-01-24 14:29:40|2669.4|2669.4|2669.33|2669.33|2669.4|2669.4|2669.33|2669.33|0
1643034590000|2022-01-24 14:29:50|2669.36|2669.36|2669.36|2669.36|2669.36|2669.36|2669.36|2669.36|0
1643034600000|2022-01-24 14:30:00|2669.33|2669.33|2668.72|2668.72|2669.36|2669.36|2668.72|2668.72|0
1643034610000|2022-01-24 14:30:10|2668.57|2668.57|2668.53|2668.53|2668.57|2668.57|2668.37|2668.37|0
1643034620000|2022-01-24 14:30:20|2668.42|2668.42|2668.31|2668.31|2668.53|2668.53|2668.31|2668.31|0
1643034630000|2022-01-24 14:30:30|2668.19|2668.19|2667.41|2667.41|2668.31|2668.31|2667.3|2667.3|0
1643034640000|2022-01-24 14:30:40|2667.48|2667.48|2667.05|2667.05|2667.48|2667.48|2667.05|2667.05|0
1643034660000|2022-01-24 14:31:00|2667.21|2667.21|2667.21|2667.21|2667.21|2667.21|2667.21|2667.21|0
1643034670000|2022-01-24 14:31:10|2667.18|2667.18|2668.18|2668.18|2668.18|2668.18|2667.18|2667.18|0
1643034680000|2022-01-24 14:31:20|2668.07|2668.07|2667.82|2667.82|2668.07|2668.07|2667.82|2667.82|0
1643034690000|2022-01-24 14:31:30|2667.7|2667.7|2667.7|2667.7|2667.7|2667.7|2667.7|2667.7|0
1643034700000|2022-01-24 14:31:40|2667.74|2667.74|2667.65|2667.65|2667.9|2667.9|2667.65|2667.65|0
1643034710000|2022-01-24 14:31:50|2667.58|2667.58|2667.32|2667.32|2667.58|2667.58|2667.32|2667.32|0
1643034720000|2022-01-24 14:32:00|2667.48|2667.48|2668.2|2668.2|2668.2|2668.2|2667.48|2667.48|0
1643034730000|2022-01-24 14:32:10|2668.49|2668.49|2668.75|2668.75|2668.75|2668.75|2668.49|2668.49|0
1643034740000|2022-01-24 14:32:20|2671.04|2671.04|2670.83|2670.83|2671.04|2671.04|2670.83|2670.83|0
1643034750000|2022-01-24 14:32:30|2670.91|2670.91|2670.91|2670.91|2670.91|2670.91|2670.91|2670.91|0
1643034780000|2022-01-24 14:33:00|2670.59|2670.59|2670.52|2670.52|2670.59|2670.59|2670.52|2670.52|0
1643034800000|2022-01-24 14:33:20|2669.96|2669.96|2669.96|2669.96|2669.96|2669.96|2669.96|2669.96|0
1643034810000|2022-01-24 14:33:30|2669.83|2669.83|2669.9|2669.9|2669.95|2669.95|2669.83|2669.83|0
1643034820000|2022-01-24 14:33:40|2669.74|2669.74|2669.26|2669.26|2669.77|2669.77|2669.26|2669.26|0
1643034830000|2022-01-24 14:33:50|2669.13|2669.13|2669.13|2669.13|2669.13|2669.13|2669.13|2669.13|0
1643034840000|2022-01-24 14:34:00|2669.26|2669.26|2669.26|2669.26|2669.26|2669.26|2669.26|2669.26|0
1643034850000|2022-01-24 14:34:10|2669.33|2669.33|2669.4|2669.4|2669.4|2669.4|2669.33|2669.33|0
1643034860000|2022-01-24 14:34:20|2669.33|2669.33|2669.26|2669.26|2669.33|2669.33|2669.19|2669.19|0
1643034870000|2022-01-24 14:34:30|2669.39|2669.39|2669.39|2669.39|2669.39|2669.39|2669.39|2669.39|0
1643034880000|2022-01-24 14:34:40|2669.42|2669.42|2669.42|2669.42|2669.42|2669.42|2669.42|2669.42|0
1643034890000|2022-01-24 14:34:50|2669.3|2669.3|2669.43|2669.43|2669.43|2669.43|2669.3|2669.3|0
1643034910000|2022-01-24 14:35:10|2669.5|2669.5|2669.86|2669.86|2669.86|2669.86|2669.5|2669.5|0
1643034920000|2022-01-24 14:35:20|2671.25|2671.25|2671.84|2671.84|2671.84|2671.84|2671.25|2671.25|0
1643034940000|2022-01-24 14:35:40|2671.97|2671.97|2671.97|2671.97|2671.97|2671.97|2671.97|2671.97|0
1643034950000|2022-01-24 14:35:50|2672.2|2672.2|2672.2|2672.2|2672.2|2672.2|2672.2|2672.2|0
1643034960000|2022-01-24 14:36:00|2672.34|2672.34|2672.34|2672.34|2672.34|2672.34|2672.34|2672.34|0
1643034970000|2022-01-24 14:36:10|2672.61|2672.61|2672.61|2672.61|2672.61|2672.61|2672.61|2672.61|0
1643034980000|2022-01-24 14:36:20|2672.75|2672.75|2672.86|2672.86|2672.86|2672.86|2672.75|2672.75|0
1643034990000|2022-01-24 14:36:30|2672.75|2672.75|2673.99|2673.99|2673.99|2673.99|2672.64|2672.64|0
1643035000000|2022-01-24 14:36:40|2674.31|2674.31|2675.06|2675.06|2675.11|2675.11|2674.31|2674.31|0
1643035010000|2022-01-24 14:36:50|2675.17|2675.17|2675.06|2675.06|2675.17|2675.17|2675.06|2675.06|0
1643035020000|2022-01-24 14:37:00|2675.35|2675.35|2675.75|2675.75|2675.9|2675.9|2675.35|2675.35|0
1643035030000|2022-01-24 14:37:10|2675.68|2675.68|2677.29|2677.29|2677.31|2677.31|2675.68|2675.68|0
1643035040000|2022-01-24 14:37:20|2677.78|2677.78|2677.78|2677.78|2677.78|2677.78|2677.78|2677.78|0
1643035060000|2022-01-24 14:37:40|2677.7|2677.7|2677.7|2677.7|2677.7|2677.7|2677.7|2677.7|0
1643035070000|2022-01-24 14:37:50|2677.57|2677.57|2677.46|2677.46|2677.57|2677.57|2677.46|2677.46|0
1643035090000|2022-01-24 14:38:10|2677.3|2677.3|2677.26|2677.26|2677.3|2677.3|2677.16|2677.16|0
1643035100000|2022-01-24 14:38:20|2677.42|2677.42|2677.42|2677.42|2677.42|2677.42|2677.35|2677.35|0
1643035110000|2022-01-24 14:38:30|2677.48|2677.48|2677.6|2677.6|2677.6|2677.6|2677.48|2677.48|0
1643035120000|2022-01-24 14:38:40|2680.03|2680.03|2680.14|2680.14|2680.14|2680.14|2680.03|2680.03|0
1643035130000|2022-01-24 14:38:50|2680.26|2680.26|2680.26|2680.26|2680.26|2680.26|2680.26|2680.26|0
1643035140000|2022-01-24 14:39:00|2680.41|2680.41|2680.41|2680.41|2680.41|2680.41|2680.41|2680.41|0
1643035150000|2022-01-24 14:39:10|2680.46|2680.46|2681.37|2681.37|2681.37|2681.37|2680.46|2680.46|0
1643035160000|2022-01-24 14:39:20|2681.53|2681.53|2681.73|2681.73|2681.73|2681.73|2681.53|2681.53|0
1643035170000|2022-01-24 14:39:30|2681.8|2681.8|2682.37|2682.37|2682.37|2682.37|2681.8|2681.8|0
1643035190000|2022-01-24 14:39:50|2683.14|2683.14|2683.22|2683.22|2683.22|2683.22|2683.14|2683.14|0
1643035200000|2022-01-24 14:40:00|2683.29|2683.29|2683.17|2683.17|2683.29|2683.29|2683.17|2683.17|0
1643035210000|2022-01-24 14:40:10|2683.49|2683.49|2683.39|2683.39|2683.49|2683.49|2683.33|2683.33|0
1643035220000|2022-01-24 14:40:20|2683.23|2683.23|2682.8|2682.8|2683.23|2683.23|2682.8|2682.8|0
1643035230000|2022-01-24 14:40:30|2682.64|2682.64|2682.21|2682.21|2682.64|2682.64|2682.21|2682.21|0
1643035240000|2022-01-24 14:40:40|2682.49|2682.49|2682.49|2682.49|2682.49|2682.49|2682.49|2682.49|0
1643035250000|2022-01-24 14:40:50|2681.85|2681.85|2681.47|2681.47|2682.01|2682.01|2681.47|2681.47|0
1643035310000|2022-01-24 14:41:50|2679.3|2679.3|2679.77|2679.77|2679.77|2679.77|2679.3|2679.3|0
1643035330000|2022-01-24 14:42:10|2679.69|2679.69|2679.37|2679.37|2679.69|2679.69|2679.21|2679.21|0
1643035340000|2022-01-24 14:42:20|2679.51|2679.51|2679.63|2679.63|2679.93|2679.93|2679.51|2679.51|0
1643035350000|2022-01-24 14:42:30|2679.74|2679.74|2679.74|2679.74|2679.74|2679.74|2679.74|2679.74|0
1643035360000|2022-01-24 14:42:40|2679.07|2679.07|2679.07|2679.07|2679.07|2679.07|2679.07|2679.07|0
1643035370000|2022-01-24 14:42:50|2678.95|2678.95|2678.71|2678.71|2678.95|2678.95|2678.71|2678.71|0
1643035380000|2022-01-24 14:43:00|2678.64|2678.64|2678.77|2678.77|2678.96|2678.96|2678.64|2678.64|0
1643035390000|2022-01-24 14:43:10|2678.64|2678.64|2678.64|2678.64|2678.64|2678.64|2678.64|2678.64|0
1643035400000|2022-01-24 14:43:20|2678.53|2678.53|2678.42|2678.42|2678.53|2678.53|2678.42|2678.42|0
1643035410000|2022-01-24 14:43:30|2678.35|2678.35|2678.01|2678.01|2678.35|2678.35|2677.98|2677.98|0
1643035420000|2022-01-24 14:43:40|2678.08|2678.08|2677.69|2677.69|2678.35|2678.35|2677.69|2677.69|0
1643035430000|2022-01-24 14:43:50|2677.62|2677.62|2676.69|2676.69|2677.62|2677.62|2676.69|2676.69|0
1643035440000|2022-01-24 14:44:00|2676.45|2676.45|2675.12|2675.12|2676.45|2676.45|2675.12|2675.12|0
1643035450000|2022-01-24 14:44:10|2675.17|2675.17|2675.17|2675.17|2675.17|2675.17|2675.17|2675.17|0
1643035460000|2022-01-24 14:44:20|2675.06|2675.06|2674.03|2674.03|2675.06|2675.06|2673.91|2673.91|0
1643035470000|2022-01-24 14:44:30|2673.74|2673.74|2673.74|2673.74|2673.74|2673.74|2673.74|2673.74|0
1643035480000|2022-01-24 14:44:40|2673.51|2673.51|2672.68|2672.68|2673.51|2673.51|2672.68|2672.68|0
1643035490000|2022-01-24 14:44:50|2672.45|2672.45|2672.24|2672.24|2672.45|2672.45|2672.24|2672.24|0
1643035500000|2022-01-24 14:45:00|2672.02|2672.02|2672.02|2672.02|2672.02|2672.02|2672.02|2672.02|0
1643035510000|2022-01-24 14:45:10|2672.06|2672.06|2671.72|2671.72|2672.06|2672.06|2671.72|2671.72|0
1643035520000|2022-01-24 14:45:20|2671.85|2671.85|2670.68|2670.68|2671.85|2671.85|2670.64|2670.64|0
1643035540000|2022-01-24 14:45:40|2670.61|2670.61|2670.61|2670.61|2670.61|2670.61|2670.61|2670.61|0
1643035550000|2022-01-24 14:45:50|2670.72|2670.72|2671.41|2671.41|2671.41|2671.41|2670.61|2670.61|0
1643035560000|2022-01-24 14:46:00|2671.28|2671.28|2671.41|2671.41|2671.41|2671.41|2671.28|2671.28|0
1643035580000|2022-01-24 14:46:20|2671.34|2671.34|2671.4|2671.4|2671.4|2671.4|2671.34|2671.34|0
1643035590000|2022-01-24 14:46:30|2671.47|2671.47|2671.69|2671.69|2671.84|2671.84|2671.47|2671.47|0
1643035600000|2022-01-24 14:46:40|2672.13|2672.13|2672.03|2672.03|2672.13|2672.13|2671.95|2671.95|0
1643035610000|2022-01-24 14:46:50|2672.53|2672.53|2672.53|2672.53|2672.53|2672.53|2672.53|2672.53|0
1643035620000|2022-01-24 14:47:00|2672.69|2672.69|2672.69|2672.69|2672.69|2672.69|2672.69|2672.69|0
1643035630000|2022-01-24 14:47:10|2672.76|2672.76|2672.69|2672.69|2672.76|2672.76|2672.69|2672.69|0
1643035650000|2022-01-24 14:47:30|2672.62|2672.62|2672.62|2672.62|2672.62|2672.62|2672.62|2672.62|0
1643035660000|2022-01-24 14:47:40|2672.77|2672.77|2672.92|2672.92|2672.92|2672.92|2672.77|2672.77|0
1643035670000|2022-01-24 14:47:50|2672.8|2672.8|2673.02|2673.02|2673.02|2673.02|2672.8|2672.8|0
1643035680000|2022-01-24 14:48:00|2673.13|2673.13|2673.13|2673.13|2673.13|2673.13|2673.13|2673.13|0
1643035690000|2022-01-24 14:48:10|2673.2|2673.2|2673.21|2673.21|2673.27|2673.27|2673.2|2673.2|0
1643035700000|2022-01-24 14:48:20|2673.15|2673.15|2672.55|2672.55|2673.15|2673.15|2672.55|2672.55|0
1643035710000|2022-01-24 14:48:30|2672.42|2672.42|2672.42|2672.42|2672.42|2672.42|2672.42|2672.42|0
1643035720000|2022-01-24 14:48:40|2672.53|2672.53|2672.53|2672.53|2672.53|2672.53|2672.53|2672.53|0
1643035740000|2022-01-24 14:49:00|2672.22|2672.22|2672.22|2672.22|2672.22|2672.22|2672.22|2672.22|0
1643035750000|2022-01-24 14:49:10|2672.35|2672.35|2672.35|2672.35|2672.35|2672.35|2672.35|2672.35|0
1643035760000|2022-01-24 14:49:20|2672.24|2672.24|2672.55|2672.55|2672.55|2672.55|2672.24|2672.24|0
1643035770000|2022-01-24 14:49:30|2672.39|2672.39|2672.44|2672.44|2672.44|2672.44|2672.39|2672.39|0
1643035780000|2022-01-24 14:49:40|2672.59|2672.59|2672.39|2672.39|2672.59|2672.59|2672.39|2672.39|0
1643035790000|2022-01-24 14:49:50|2672.55|2672.55|2672.52|2672.52|2672.55|2672.55|2672.52|2672.52|0
1643035800000|2022-01-24 14:50:00|2672.59|2672.59|2672.59|2672.59|2672.59|2672.59|2672.59|2672.59|0
1643035810000|2022-01-24 14:50:10|2672.44|2672.44|2672.55|2672.55|2672.55|2672.55|2672.4|2672.4|0
1643035820000|2022-01-24 14:50:20|2672.48|2672.48|2672.48|2672.48|2672.48|2672.48|2672.48|2672.48|0
1643035830000|2022-01-24 14:50:30|2672.4|2672.4|2672.26|2672.26|2672.4|2672.4|2672.26|2672.26|0
1643035840000|2022-01-24 14:50:40|2672.33|2672.33|2672.27|2672.27|2672.33|2672.33|2672.21|2672.21|0
1643035850000|2022-01-24 14:50:50|2672.3|2672.3|2672.36|2672.36|2672.36|2672.36|2672.3|2672.3|0
1643035870000|2022-01-24 14:51:10|2672.48|2672.48|2672.48|2672.48|2672.48|2672.48|2672.48|2672.48|0
1643035880000|2022-01-24 14:51:20|2672.32|2672.32|2672.35|2672.35|2672.35|2672.35|2672.32|2672.32|0
1643035900000|2022-01-24 14:51:40|2672.19|2672.19|2672.04|2672.04|2672.19|2672.19|2672.04|2672.04|0
1643035980000|2022-01-24 14:53:00|2670.49|2670.49|2670.61|2670.61|2670.61|2670.61|2670.49|2670.49|0
1643035990000|2022-01-24 14:53:10|2670.68|2670.68|2670.93|2670.93|2671|2671|2670.68|2670.68|0
1643036000000|2022-01-24 14:53:20|2670.77|2670.77|2670.29|2670.29|2670.77|2670.77|2670.29|2670.29|0
1643036010000|2022-01-24 14:53:30|2670.45|2670.45|2669.8|2669.8|2670.45|2670.45|2669.8|2669.8|0
1643036020000|2022-01-24 14:53:40|2669.92|2669.92|2669.86|2669.86|2669.92|2669.92|2669.86|2669.86|0
1643036030000|2022-01-24 14:53:50|2669.79|2669.79|2670.11|2670.11|2670.11|2670.11|2669.79|2669.79|0
1643036040000|2022-01-24 14:54:00|2670.16|2670.16|2670.2|2670.2|2670.2|2670.2|2670.09|2670.09|0
1643036050000|2022-01-24 14:54:10|2670.28|2670.28|2670.8|2670.8|2670.8|2670.8|2670.28|2670.28|0
1643036060000|2022-01-24 14:54:20|2670.88|2670.88|2670.95|2670.95|2670.95|2670.95|2670.88|2670.88|0
1643036080000|2022-01-24 14:54:40|2670.88|2670.88|2671.18|2671.18|2671.18|2671.18|2670.88|2670.88|0
1643036090000|2022-01-24 14:54:50|2671.11|2671.11|2671.11|2671.11|2671.11|2671.11|2671.11|2671.11|0
1643036100000|2022-01-24 14:55:00|2670.96|2670.96|2669.9|2669.9|2670.96|2670.96|2669.9|2669.9|0
1643036110000|2022-01-24 14:55:10|2669.79|2669.79|2669.7|2669.7|2669.82|2669.82|2669.7|2669.7|0
1643036120000|2022-01-24 14:55:20|2669.64|2669.64|2669.57|2669.57|2669.64|2669.64|2669.57|2669.57|0
1643036130000|2022-01-24 14:55:30|2669.77|2669.77|2670.48|2670.48|2670.48|2670.48|2669.77|2669.77|0
1643036140000|2022-01-24 14:55:40|2670.54|2670.54|2671.06|2671.06|2671.19|2671.19|2670.54|2670.54|0
1643036150000|2022-01-24 14:55:50|2671.12|2671.12|2671.44|2671.44|2671.47|2671.47|2671.12|2671.12|0
1643036160000|2022-01-24 14:56:00|2671.77|2671.77|2671.15|2671.15|2671.77|2671.77|2671.1|2671.1|0
1643036170000|2022-01-24 14:56:10|2671.42|2671.42|2671.42|2671.42|2671.42|2671.42|2671.42|2671.42|0
1643036180000|2022-01-24 14:56:20|2671.3|2671.3|2671.3|2671.3|2671.3|2671.3|2671.3|2671.3|0
1643036190000|2022-01-24 14:56:30|2671.37|2671.37|2672.82|2672.82|2672.82|2672.82|2671.37|2671.37|0
1643036200000|2022-01-24 14:56:40|2672.75|2672.75|2672.75|2672.75|2672.75|2672.75|2672.75|2672.75|0
1643036210000|2022-01-24 14:56:50|2672.87|2672.87|2672.61|2672.61|2672.87|2672.87|2672.61|2672.61|0
1643036220000|2022-01-24 14:57:00|2672.29|2672.29|2672.22|2672.22|2672.29|2672.29|2672.22|2672.22|0
1643036230000|2022-01-24 14:57:10|2672.18|2672.18|2672.18|2672.18|2672.18|2672.18|2672.18|2672.18|0
1643036240000|2022-01-24 14:57:20|2672.14|2672.14|2671.34|2671.34|2672.14|2672.14|2671.34|2671.34|0
1643036250000|2022-01-24 14:57:30|2671.27|2671.27|2670.21|2670.21|2671.27|2671.27|2670.21|2670.21|0
1643036260000|2022-01-24 14:57:40|2670.43|2670.43|2670.55|2670.55|2670.55|2670.55|2670.43|2670.43|0
1643036270000|2022-01-24 14:57:50|2670.43|2670.43|2670.3|2670.3|2670.43|2670.43|2670.3|2670.3|0
1643036280000|2022-01-24 14:58:00|2670.37|2670.37|2670.37|2670.37|2670.37|2670.37|2670.37|2670.37|0
1643036290000|2022-01-24 14:58:10|2670.49|2670.49|2670.56|2670.56|2670.56|2670.56|2670.49|2670.49|0
1643036310000|2022-01-24 14:58:30|2670.72|2670.72|2670.72|2670.72|2670.72|2670.72|2670.72|2670.72|0
1643036320000|2022-01-24 14:58:40|2670.79|2670.79|2671.77|2671.77|2671.77|2671.77|2670.79|2670.79|0
1643036330000|2022-01-24 14:58:50|2671.84|2671.84|2671.92|2671.92|2671.92|2671.92|2671.84|2671.84|0
1643036340000|2022-01-24 14:59:00|2672.19|2672.19|2672.14|2672.14|2672.27|2672.27|2672.11|2672.11|0
1643036360000|2022-01-24 14:59:20|2672.27|2672.27|2672.27|2672.27|2672.27|2672.27|2672.27|2672.27|0
1643036370000|2022-01-24 14:59:30|2672.2|2672.2|2672.2|2672.2|2672.2|2672.2|2672.2|2672.2|0
1643036380000|2022-01-24 14:59:40|2672.08|2672.08|2672.4|2672.4|2672.4|2672.4|2672.08|2672.08|0
1643036390000|2022-01-24 14:59:50|2672.53|2672.53|2673|2673|2673|2673|2672.53|2672.53|0
1643036400000|2022-01-24 15:00:00|2673.06|2673.06|2673.17|2673.17|2673.17|2673.17|2673.06|2673.06|0
1643036410000|2022-01-24 15:00:10|2673.31|2673.31|2672.53|2672.53|2673.31|2673.31|2672.53|2672.53|0
1643036420000|2022-01-24 15:00:20|2672.27|2672.27|2672.36|2672.36|2672.36|2672.36|2672.11|2672.11|0
1643036430000|2022-01-24 15:00:30|2672.39|2672.39|2672.13|2672.13|2672.39|2672.39|2671.97|2671.97|0
1643036440000|2022-01-24 15:00:40|2672.29|2672.29|2673.1|2673.1|2673.1|2673.1|2672.29|2672.29|0
1643036450000|2022-01-24 15:00:50|2673.17|2673.17|2673.23|2673.23|2673.23|2673.23|2673.17|2673.17|0
1643036460000|2022-01-24 15:01:00|2673.16|2673.16|2673.35|2673.35|2673.35|2673.35|2673.08|2673.08|0
1643036560000|2022-01-24 15:02:40|2674.15|2674.15|2674.15|2674.15|2674.15|2674.15|2674.15|2674.15|0
1643036570000|2022-01-24 15:02:50|2674.28|2674.28|2673.9|2673.9|2674.28|2674.28|2673.9|2673.9|0
1643036580000|2022-01-24 15:03:00|2673.97|2673.97|2673.97|2673.97|2673.97|2673.97|2673.97|2673.97|0
1643036590000|2022-01-24 15:03:10|2673.84|2673.84|2672.74|2672.74|2673.84|2673.84|2672.61|2672.61|0
1643036600000|2022-01-24 15:03:20|2672.71|2672.71|2672.57|2672.57|2672.71|2672.71|2672.57|2672.57|0
1643036610000|2022-01-24 15:03:30|2672.68|2672.68|2672.31|2672.31|2672.68|2672.68|2672.31|2672.31|0
1643036620000|2022-01-24 15:03:40|2672.19|2672.19|2671.38|2671.38|2672.19|2672.19|2671.16|2671.16|0
1643036630000|2022-01-24 15:03:50|2671.35|2671.35|2669.43|2669.43|2671.35|2671.35|2669.43|2669.43|0
1643036640000|2022-01-24 15:04:00|2669.38|2669.38|2669.58|2669.58|2669.8|2669.8|2669.38|2669.38|0
1643036650000|2022-01-24 15:04:10|2669.73|2669.73|2669.78|2669.78|2669.78|2669.78|2669.73|2669.73|0
1643036660000|2022-01-24 15:04:20|2669.82|2669.82|2669.7|2669.7|2669.82|2669.82|2669.7|2669.7|0
1643036680000|2022-01-24 15:04:40|2669.57|2669.57|2669.49|2669.49|2669.57|2669.57|2669.41|2669.41|0
1643036700000|2022-01-24 15:05:00|2669.17|2669.17|2668.96|2668.96|2669.17|2669.17|2668.96|2668.96|0
1643036740000|2022-01-24 15:05:40|2668.63|2668.63|2668.63|2668.63|2668.63|2668.63|2668.63|2668.63|0
1643036750000|2022-01-24 15:05:50|2668.49|2668.49|2668.04|2668.04|2668.49|2668.49|2668.04|2668.04|0
1643036760000|2022-01-24 15:06:00|2668.23|2668.23|2669.24|2669.24|2669.24|2669.24|2668.23|2668.23|0
1643036770000|2022-01-24 15:06:10|2669.31|2669.31|2669.5|2669.5|2669.5|2669.5|2669.31|2669.31|0
1643036780000|2022-01-24 15:06:20|2669.56|2669.56|2669.56|2669.56|2669.59|2669.59|2669.56|2669.56|0
1643036790000|2022-01-24 15:06:30|2669.69|2669.69|2670.21|2670.21|2670.25|2670.25|2669.69|2669.69|0
1643036800000|2022-01-24 15:06:40|2670.37|2670.37|2670.44|2670.44|2670.44|2670.44|2670.37|2670.37|0
1643036810000|2022-01-24 15:06:50|2670.28|2670.28|2670.28|2670.28|2670.28|2670.28|2670.12|2670.12|0
1643036820000|2022-01-24 15:07:00|2670.05|2670.05|2670.35|2670.35|2670.44|2670.44|2670.05|2670.05|0
1643036830000|2022-01-24 15:07:10|2670.38|2670.38|2670.25|2670.25|2670.38|2670.38|2670.25|2670.25|0
1643036840000|2022-01-24 15:07:20|2669.78|2669.78|2669.78|2669.78|2669.78|2669.78|2669.78|2669.78|0
1643036850000|2022-01-24 15:07:30|2669.7|2669.7|2669.54|2669.54|2669.7|2669.7|2669.54|2669.54|0
1643036860000|2022-01-24 15:07:40|2669.62|2669.62|2669.62|2669.62|2669.62|2669.62|2669.62|2669.62|0
1643036880000|2022-01-24 15:08:00|2669.4|2669.4|2668.42|2668.42|2669.4|2669.4|2668.42|2668.42|0
1643036890000|2022-01-24 15:08:10|2668.53|2668.53|2667.21|2667.21|2668.53|2668.53|2667.21|2667.21|0
1643036900000|2022-01-24 15:08:20|2667.13|2667.13|2666.56|2666.56|2667.13|2667.13|2666.56|2666.56|0
1643036910000|2022-01-24 15:08:30|2666.68|2666.68|2666.57|2666.57|2666.72|2666.72|2666.57|2666.57|0
1643036920000|2022-01-24 15:08:40|2666.71|2666.71|2665.04|2665.04|2666.71|2666.71|2665.04|2665.04|0
1643036930000|2022-01-24 15:08:50|2664.82|2664.82|2664.89|2664.89|2664.89|2664.89|2664.82|2664.82|0
1643036940000|2022-01-24 15:09:00|2665.02|2665.02|2665.01|2665.01|2665.56|2665.56|2665.01|2665.01|0
1643036950000|2022-01-24 15:09:10|2665.04|2665.04|2664.78|2664.78|2665.08|2665.08|2664.78|2664.78|0
1643036960000|2022-01-24 15:09:20|2664.7|2664.7|2664.47|2664.47|2664.71|2664.71|2664.47|2664.47|0
1643036970000|2022-01-24 15:09:30|2664.63|2664.63|2664.47|2664.47|2664.63|2664.63|2664.47|2664.47|0
1643036980000|2022-01-24 15:09:40|2664.4|2664.4|2664.24|2664.24|2664.4|2664.4|2664.24|2664.24|0
1643036990000|2022-01-24 15:09:50|2664.16|2664.16|2664.09|2664.09|2664.16|2664.16|2664.09|2664.09|0
1643037000000|2022-01-24 15:10:00|2664.16|2664.16|2664.06|2664.06|2664.16|2664.16|2664|2664|0
1643037020000|2022-01-24 15:10:20|2663.99|2663.99|2663.99|2663.99|2663.99|2663.99|2663.99|2663.99|0
1643037030000|2022-01-24 15:10:30|2663.92|2663.92|2662.51|2662.51|2663.99|2663.99|2662.51|2662.51|0
1643037040000|2022-01-24 15:10:40|2662.55|2662.55|2661.86|2661.86|2662.55|2662.55|2661.86|2661.86|0
1643037060000|2022-01-24 15:11:00|2661.02|2661.02|2660.89|2660.89|2661.02|2661.02|2660.89|2660.89|0
1643037070000|2022-01-24 15:11:10|2660.78|2660.78|2659.44|2659.44|2660.78|2660.78|2659.44|2659.44|0
1643037080000|2022-01-24 15:11:20|2659.57|2659.57|2658.49|2658.49|2659.69|2659.69|2658.49|2658.49|0
1643037090000|2022-01-24 15:11:30|2658.57|2658.57|2658.53|2658.53|2658.64|2658.64|2658.53|2658.53|0
1643037100000|2022-01-24 15:11:40|2658.46|2658.46|2660.08|2660.08|2660.08|2660.08|2658.46|2658.46|0
1643037110000|2022-01-24 15:11:50|2660.01|2660.01|2659.86|2659.86|2660.01|2660.01|2659.86|2659.86|0
1643037130000|2022-01-24 15:12:10|2659.79|2659.79|2659.38|2659.38|2659.79|2659.79|2659.38|2659.38|0
1643037150000|2022-01-24 15:12:30|2659.46|2659.46|2660.05|2660.05|2660.53|2660.53|2659.46|2659.46|0
1643037160000|2022-01-24 15:12:40|2659.94|2659.94|2660.1|2660.1|2660.16|2660.16|2659.94|2659.94|0
1643037170000|2022-01-24 15:12:50|2659.97|2659.97|2659.87|2659.87|2659.97|2659.97|2659.84|2659.84|0
1643037180000|2022-01-24 15:13:00|2660.03|2660.03|2660.03|2660.03|2660.03|2660.03|2660.03|2660.03|0
1643037190000|2022-01-24 15:13:10|2659.73|2659.73|2659.89|2659.89|2660.03|2660.03|2659.73|2659.73|0
1643037200000|2022-01-24 15:13:20|2659.76|2659.76|2659.56|2659.56|2659.76|2659.76|2659.56|2659.56|0
1643037210000|2022-01-24 15:13:30|2659.69|2659.69|2659.69|2659.69|2659.69|2659.69|2659.69|2659.69|0
1643037230000|2022-01-24 15:13:50|2659.85|2659.85|2659.85|2659.85|2659.85|2659.85|2659.85|2659.85|0
1643037480000|2022-01-24 15:18:00|2663.86|2663.86|2664.16|2664.16|2664.16|2664.16|2663.81|2663.81|0
1643037490000|2022-01-24 15:18:10|2664|2664|2663.61|2663.61|2664|2664|2663.41|2663.41|0
1643037500000|2022-01-24 15:18:20|2663.47|2663.47|2663.47|2663.47|2663.47|2663.47|2663.47|2663.47|0
1643037510000|2022-01-24 15:18:30|2663.36|2663.36|2663.44|2663.44|2663.44|2663.44|2663.29|2663.29|0
1643037520000|2022-01-24 15:18:40|2663.76|2663.76|2663.62|2663.62|2663.76|2663.76|2663.62|2663.62|0
1643037530000|2022-01-24 15:18:50|2663.55|2663.55|2663.28|2663.28|2663.55|2663.55|2663.28|2663.28|0
1643037540000|2022-01-24 15:19:00|2663.22|2663.22|2663.02|2663.02|2663.22|2663.22|2663.02|2663.02|0
1643037550000|2022-01-24 15:19:10|2662.89|2662.89|2663.02|2663.02|2663.18|2663.18|2662.89|2662.89|0
1643037560000|2022-01-24 15:19:20|2663.13|2663.13|2662.99|2662.99|2663.13|2663.13|2662.99|2662.99|0
1643037570000|2022-01-24 15:19:30|2662.86|2662.86|2662.16|2662.16|2662.86|2662.86|2662.16|2662.16|0
1643037580000|2022-01-24 15:19:40|2662|2662|2661.68|2661.68|2662|2662|2661.68|2661.68|0
1643037590000|2022-01-24 15:19:50|2661.65|2661.65|2661.52|2661.52|2661.65|2661.65|2661.52|2661.52|0
1643037600000|2022-01-24 15:20:00|2661.37|2661.37|2661.13|2661.13|2661.37|2661.37|2661.08|2661.08|0
1643037610000|2022-01-24 15:20:10|2661|2661|2661.76|2661.76|2661.76|2661.76|2660.93|2660.93|0
1643037620000|2022-01-24 15:20:20|2661.8|2661.8|2662.4|2662.4|2662.4|2662.4|2661.8|2661.8|0
1643037630000|2022-01-24 15:20:30|2662.63|2662.63|2662.9|2662.9|2662.98|2662.98|2662.63|2662.63|0
1643037640000|2022-01-24 15:20:40|2662.96|2662.96|2663.57|2663.57|2663.57|2663.57|2662.96|2662.96|0
1643037650000|2022-01-24 15:20:50|2663.68|2663.68|2664.01|2664.01|2664.01|2664.01|2663.68|2663.68|0
1643037660000|2022-01-24 15:21:00|2664.08|2664.08|2664.08|2664.08|2664.08|2664.08|2664.08|2664.08|0
1643037670000|2022-01-24 15:21:10|2664.01|2664.01|2664.14|2664.14|2664.14|2664.14|2664.01|2664.01|0
1643037680000|2022-01-24 15:21:20|2664.03|2664.03|2664.15|2664.15|2664.15|2664.15|2664.03|2664.03|0
1643037690000|2022-01-24 15:21:30|2664.29|2664.29|2664.27|2664.27|2664.34|2664.34|2664.27|2664.27|0
1643037700000|2022-01-24 15:21:40|2664.4|2664.4|2664.4|2664.4|2664.4|2664.4|2664.4|2664.4|0
1643037720000|2022-01-24 15:22:00|2664.33|2664.33|2664.49|2664.49|2664.76|2664.76|2664.33|2664.33|0
1643037730000|2022-01-24 15:22:10|2664.33|2664.33|2663.57|2663.57|2664.33|2664.33|2663.57|2663.57|0
1643037740000|2022-01-24 15:22:20|2663.68|2663.68|2664.1|2664.1|2664.1|2664.1|2663.68|2663.68|0
1643037750000|2022-01-24 15:22:30|2663.94|2663.94|2664.29|2664.29|2664.29|2664.29|2663.78|2663.78|0
1643037760000|2022-01-24 15:22:40|2664.36|2664.36|2664.48|2664.48|2664.48|2664.48|2664.36|2664.36|0
1643037780000|2022-01-24 15:23:00|2664.52|2664.52|2666.1|2666.1|2666.1|2666.1|2664.52|2664.52|0
1643037790000|2022-01-24 15:23:10|2666.22|2666.22|2667.47|2667.47|2667.47|2667.47|2666.22|2666.22|0
1643037800000|2022-01-24 15:23:20|2667.35|2667.35|2667.35|2667.35|2667.35|2667.35|2667.35|2667.35|0
1643037810000|2022-01-24 15:23:30|2667.48|2667.48|2667.48|2667.48|2667.48|2667.48|2667.48|2667.48|0
1643037820000|2022-01-24 15:23:40|2667.55|2667.55|2668.42|2668.42|2668.42|2668.42|2667.55|2667.55|0
1643037830000|2022-01-24 15:23:50|2668.73|2668.73|2669.04|2669.04|2669.04|2669.04|2668.73|2668.73|0
1643037840000|2022-01-24 15:24:00|2669.07|2669.07|2669.78|2669.78|2669.94|2669.94|2669.07|2669.07|0
1643037850000|2022-01-24 15:24:10|2669.86|2669.86|2670.25|2670.25|2670.4|2670.4|2669.86|2669.86|0
1643037860000|2022-01-24 15:24:20|2670.09|2670.09|2670.12|2670.12|2670.16|2670.16|2670.09|2670.09|0
1643037870000|2022-01-24 15:24:30|2670.05|2670.05|2669.74|2669.74|2670.05|2670.05|2669.74|2669.74|0
1643037890000|2022-01-24 15:24:50|2670.34|2670.34|2671.25|2671.25|2671.25|2671.25|2670.34|2670.34|0
1643037900000|2022-01-24 15:25:00|2671.57|2671.57|2672.27|2672.27|2672.27|2672.27|2671.47|2671.47|0
1643037910000|2022-01-24 15:25:10|2672.42|2672.42|2672.53|2672.53|2672.53|2672.53|2672.42|2672.42|0
1643037920000|2022-01-24 15:25:20|2672.78|2672.78|2672.55|2672.55|2672.78|2672.78|2672.53|2672.53|0
1643037930000|2022-01-24 15:25:30|2672.23|2672.23|2671.81|2671.81|2672.7|2672.7|2671.81|2671.81|0
1643037940000|2022-01-24 15:25:40|2671.87|2671.87|2671.81|2671.81|2671.87|2671.87|2671.81|2671.81|0
1643037960000|2022-01-24 15:26:00|2671.91|2671.91|2671.91|2671.91|2671.91|2671.91|2671.91|2671.91|0
1643037970000|2022-01-24 15:26:10|2671.83|2671.83|2671.71|2671.71|2671.86|2671.86|2671.71|2671.71|0
1643037980000|2022-01-24 15:26:20|2671.87|2671.87|2671.87|2671.87|2671.87|2671.87|2671.87|2671.87|0
1643037990000|2022-01-24 15:26:30|2671.84|2671.84|2671.4|2671.4|2671.84|2671.84|2671.4|2671.4|0
1643038000000|2022-01-24 15:26:40|2671.52|2671.52|2670.94|2670.94|2671.52|2671.52|2670.94|2670.94|0
1643038010000|2022-01-24 15:26:50|2671.1|2671.1|2671.48|2671.48|2671.48|2671.48|2671.1|2671.1|0
1643038020000|2022-01-24 15:27:00|2671.37|2671.37|2671.5|2671.5|2671.5|2671.5|2671.37|2671.37|0
1643038030000|2022-01-24 15:27:10|2671.43|2671.43|2671.64|2671.64|2671.64|2671.64|2671.43|2671.43|0
1643038070000|2022-01-24 15:27:50|2673.03|2673.03|2673.2|2673.2|2673.2|2673.2|2672.9|2672.9|0
1643038080000|2022-01-24 15:28:00|2673.34|2673.34|2673.74|2673.74|2673.74|2673.74|2673.34|2673.34|0
1643038090000|2022-01-24 15:28:10|2673.77|2673.77|2673.92|2673.92|2673.92|2673.92|2673.77|2673.77|0
1643038100000|2022-01-24 15:28:20|2674.05|2674.05|2674.02|2674.02|2674.05|2674.05|2673.95|2673.95|0
1643038110000|2022-01-24 15:28:30|2673.89|2673.89|2673.89|2673.89|2673.89|2673.89|2673.89|2673.89|0
1643038120000|2022-01-24 15:28:40|2674.11|2674.11|2674.81|2674.81|2674.81|2674.81|2674.11|2674.11|0
1643038130000|2022-01-24 15:28:50|2674.65|2674.65|2674.43|2674.43|2674.65|2674.65|2674.43|2674.43|0
1643038140000|2022-01-24 15:29:00|2674.35|2674.35|2674.24|2674.24|2674.41|2674.41|2674.24|2674.24|0
1643038150000|2022-01-24 15:29:10|2674.08|2674.08|2673.98|2673.98|2674.08|2674.08|2673.98|2673.98|0
1643038160000|2022-01-24 15:29:20|2673.95|2673.95|2673.79|2673.79|2674.03|2674.03|2673.79|2673.79|0
1643038170000|2022-01-24 15:29:30|2673.68|2673.68|2673.64|2673.64|2673.68|2673.68|2673.64|2673.64|0
1643038180000|2022-01-24 15:29:40|2673.48|2673.48|2673.33|2673.33|2673.48|2673.48|2673.33|2673.33|0
1643038190000|2022-01-24 15:29:50|2673.45|2673.45|2673.02|2673.02|2673.58|2673.58|2673.02|2673.02|0
1643038200000|2022-01-24 15:30:00|2672.95|2672.95|2673.03|2673.03|2673.03|2673.03|2672.66|2672.66|0
1643038210000|2022-01-24 15:30:10|2673.16|2673.16|2674.68|2674.68|2674.7|2674.7|2673.16|2673.16|0
1643038220000|2022-01-24 15:30:20|2674.54|2674.54|2674.29|2674.29|2674.67|2674.67|2674.29|2674.29|0
1643038230000|2022-01-24 15:30:30|2674.22|2674.22|2674.06|2674.06|2674.22|2674.22|2673.91|2673.91|0
1643038250000|2022-01-24 15:30:50|2674.12|2674.12|2674.42|2674.42|2674.42|2674.42|2674.12|2674.12|0
1643038260000|2022-01-24 15:31:00|2674.27|2674.27|2674.25|2674.25|2674.27|2674.27|2674.12|2674.12|0
1643038270000|2022-01-24 15:31:10|2674.28|2674.28|2676.02|2676.02|2676.02|2676.02|2674.28|2674.28|0
1643038280000|2022-01-24 15:31:20|2676.41|2676.41|2676.28|2676.28|2676.41|2676.41|2676.28|2676.28|0
1643038330000|2022-01-24 15:32:10|2677.09|2677.09|2678.22|2678.22|2678.22|2678.22|2677.09|2677.09|0
1643038340000|2022-01-24 15:32:20|2678.85|2678.85|2679.4|2679.4|2679.88|2679.88|2678.85|2678.85|0
1643038350000|2022-01-24 15:32:30|2679.43|2679.43|2679.43|2679.43|2679.43|2679.43|2679.43|2679.43|0
1643038360000|2022-01-24 15:32:40|2679.57|2679.57|2679.96|2679.96|2679.96|2679.96|2679.57|2679.57|0
1643038380000|2022-01-24 15:33:00|2680.09|2680.09|2680.68|2680.68|2680.73|2680.73|2680.09|2680.09|0
1643038390000|2022-01-24 15:33:10|2680.81|2680.81|2681.1|2681.1|2681.1|2681.1|2680.71|2680.71|0
1643038400000|2022-01-24 15:33:20|2681.25|2681.25|2681.25|2681.25|2681.25|2681.25|2681.25|2681.25|0
1643038410000|2022-01-24 15:33:30|2681.18|2681.18|2681.18|2681.18|2681.18|2681.18|2681.18|2681.18|0
1643038420000|2022-01-24 15:33:40|2681.4|2681.4|2681.4|2681.4|2681.4|2681.4|2681.4|2681.4|0
1643038430000|2022-01-24 15:33:50|2681.33|2681.33|2681.18|2681.18|2681.4|2681.4|2681.18|2681.18|0
1643038440000|2022-01-24 15:34:00|2681.42|2681.42|2683.4|2683.4|2683.4|2683.4|2681.42|2681.42|0
1643038450000|2022-01-24 15:34:10|2683.28|2683.28|2683.01|2683.01|2683.28|2683.28|2683|2683|0
1643038460000|2022-01-24 15:34:20|2683.08|2683.08|2682.95|2682.95|2683.08|2683.08|2682.95|2682.95|0
1643038480000|2022-01-24 15:34:40|2683.47|2683.47|2683.47|2683.47|2683.47|2683.47|2683.47|2683.47|0
1643038490000|2022-01-24 15:34:50|2683.78|2683.78|2683.57|2683.57|2683.78|2683.78|2683.57|2683.57|0
1643038500000|2022-01-24 15:35:00|2683.44|2683.44|2682.99|2682.99|2683.44|2683.44|2682.99|2682.99|0
1643038530000|2022-01-24 15:35:30|2680.83|2680.83|2680.32|2680.32|2680.83|2680.83|2680.31|2680.31|0
1643038540000|2022-01-24 15:35:40|2680.55|2680.55|2680.76|2680.76|2680.76|2680.76|2680.55|2680.55|0
1643038550000|2022-01-24 15:35:50|2680.37|2680.37|2680.23|2680.23|2680.37|2680.37|2680.19|2680.19|0
1643038560000|2022-01-24 15:36:00|2680.26|2680.26|2682.55|2682.55|2682.55|2682.55|2680.26|2680.26|0
1643038570000|2022-01-24 15:36:10|2682.6|2682.6|2683.44|2683.44|2683.55|2683.55|2682.6|2682.6|0
1643038580000|2022-01-24 15:36:20|2683.28|2683.28|2683.28|2683.28|2683.28|2683.28|2683.28|2683.28|0
1643038600000|2022-01-24 15:36:40|2683.16|2683.16|2682.93|2682.93|2683.16|2683.16|2682.93|2682.93|0
1643038610000|2022-01-24 15:36:50|2683.25|2683.25|2682.97|2682.97|2683.25|2683.25|2682.97|2682.97|0
1643038620000|2022-01-24 15:37:00|2683.08|2683.08|2683.35|2683.35|2683.35|2683.35|2682.97|2682.97|0
1643038630000|2022-01-24 15:37:10|2683.41|2683.41|2683.86|2683.86|2683.86|2683.86|2683.41|2683.41|0
1643038650000|2022-01-24 15:37:30|2684.02|2684.02|2684.49|2684.49|2684.49|2684.49|2684.02|2684.02|0
1643038660000|2022-01-24 15:37:40|2684.59|2684.59|2685.54|2685.54|2685.54|2685.54|2684.59|2684.59|0
1643038670000|2022-01-24 15:37:50|2685.77|2685.77|2686.05|2686.05|2686.05|2686.05|2685.77|2685.77|0
1643038680000|2022-01-24 15:38:00|2685.94|2685.94|2686.2|2686.2|2686.2|2686.2|2685.94|2685.94|0
1643038690000|2022-01-24 15:38:10|2686.36|2686.36|2686.54|2686.54|2686.54|2686.54|2686.36|2686.36|0
1643038710000|2022-01-24 15:38:30|2686.22|2686.22|2685.79|2685.79|2686.38|2686.38|2685.79|2685.79|0
1643038720000|2022-01-24 15:38:40|2685.93|2685.93|2685.41|2685.41|2685.93|2685.93|2685.41|2685.41|0
1643038730000|2022-01-24 15:38:50|2685.48|2685.48|2685.61|2685.61|2685.61|2685.61|2685.48|2685.48|0
1643038740000|2022-01-24 15:39:00|2685.86|2685.86|2685.83|2685.83|2685.86|2685.86|2685.79|2685.79|0
1643038750000|2022-01-24 15:39:10|2685.98|2685.98|2686.13|2686.13|2686.13|2686.13|2685.98|2685.98|0
1643038760000|2022-01-24 15:39:20|2686.07|2686.07|2685.89|2685.89|2686.07|2686.07|2685.66|2685.66|0
1643038770000|2022-01-24 15:39:30|2686.12|2686.12|2686.34|2686.34|2686.34|2686.34|2686.12|2686.12|0
1643038780000|2022-01-24 15:39:40|2686.11|2686.11|2685.65|2685.65|2686.11|2686.11|2685.65|2685.65|0
1643038800000|2022-01-24 15:40:00|2685.49|2685.49|2685.01|2685.01|2685.49|2685.49|2685.01|2685.01|0
1643038810000|2022-01-24 15:40:10|2685.11|2685.11|2684.72|2684.72|2685.11|2685.11|2684.72|2684.72|0
1643038820000|2022-01-24 15:40:20|2684.6|2684.6|2684.6|2684.6|2684.6|2684.6|2684.6|2684.6|0
1643038830000|2022-01-24 15:40:30|2684.53|2684.53|2684.01|2684.01|2684.53|2684.53|2683.86|2683.86|0
1643038840000|2022-01-24 15:40:40|2683.87|2683.87|2682.95|2682.95|2683.87|2683.87|2682.95|2682.95|0
1643038850000|2022-01-24 15:40:50|2682.82|2682.82|2682.82|2682.82|2682.82|2682.82|2682.82|2682.82|0
1643038860000|2022-01-24 15:41:00|2682.49|2682.49|2682.27|2682.27|2682.49|2682.49|2682.13|2682.13|0
1643038870000|2022-01-24 15:41:10|2682.01|2682.01|2682.72|2682.72|2682.72|2682.72|2682.01|2682.01|0
1643038880000|2022-01-24 15:41:20|2682.82|2682.82|2682.69|2682.69|2682.82|2682.82|2682.69|2682.69|0
1643038890000|2022-01-24 15:41:30|2682.56|2682.56|2682.32|2682.32|2682.56|2682.56|2682.32|2682.32|0
1643038920000|2022-01-24 15:42:00|2682.4|2682.4|2682.13|2682.13|2682.4|2682.4|2682.13|2682.13|0
1643038930000|2022-01-24 15:42:10|2682.26|2682.26|2682.19|2682.19|2682.26|2682.26|2682.19|2682.19|0
1643038940000|2022-01-24 15:42:20|2682.34|2682.34|2682.19|2682.19|2682.34|2682.34|2682.19|2682.19|0
1643038950000|2022-01-24 15:42:30|2682.26|2682.26|2682.27|2682.27|2682.42|2682.42|2682.26|2682.26|0
1643038970000|2022-01-24 15:42:50|2682.5|2682.5|2682.57|2682.57|2682.57|2682.57|2682.5|2682.5|0
1643038980000|2022-01-24 15:43:00|2682.6|2682.6|2683.48|2683.48|2683.48|2683.48|2682.6|2682.6|0
1643038990000|2022-01-24 15:43:10|2683.56|2683.56|2683.71|2683.71|2683.71|2683.71|2683.56|2683.56|0
1643039000000|2022-01-24 15:43:20|2683.83|2683.83|2683.83|2683.83|2683.83|2683.83|2683.83|2683.83|0
1643039010000|2022-01-24 15:43:30|2683.99|2683.99|2683.83|2683.83|2683.99|2683.99|2683.83|2683.83|0
1643039020000|2022-01-24 15:43:40|2683.99|2683.99|2684.32|2684.32|2684.46|2684.46|2683.99|2683.99|0
1643039030000|2022-01-24 15:43:50|2684.43|2684.43|2685.25|2685.25|2685.25|2685.25|2684.43|2684.43|0
1643039050000|2022-01-24 15:44:10|2685.33|2685.33|2685.53|2685.53|2685.53|2685.53|2685.25|2685.25|0
1643039060000|2022-01-24 15:44:20|2685.59|2685.59|2686.38|2686.38|2686.38|2686.38|2685.59|2685.59|0
1643039070000|2022-01-24 15:44:30|2686.28|2686.28|2686.42|2686.42|2686.42|2686.42|2686|2686|0
1643039080000|2022-01-24 15:44:40|2686.49|2686.49|2686.58|2686.58|2686.58|2686.58|2686.49|2686.49|0
1643039140000|2022-01-24 15:45:40|2686.67|2686.67|2686.16|2686.16|2686.67|2686.67|2686.16|2686.16|0
1643039150000|2022-01-24 15:45:50|2686.23|2686.23|2686.16|2686.16|2686.23|2686.23|2686.16|2686.16|0
1643039210000|2022-01-24 15:46:50|2683.5|2683.5|2683.5|2683.5|2683.5|2683.5|2683.5|2683.5|0
1643039220000|2022-01-24 15:47:00|2683.39|2683.39|2683.59|2683.59|2683.59|2683.59|2683.37|2683.37|0
1643039230000|2022-01-24 15:47:10|2683.71|2683.71|2683.64|2683.64|2683.71|2683.71|2683.64|2683.64|0
1643039240000|2022-01-24 15:47:20|2683.71|2683.71|2684.59|2684.59|2684.59|2684.59|2683.71|2683.71|0
1643039260000|2022-01-24 15:47:40|2684.51|2684.51|2684.05|2684.05|2684.51|2684.51|2684.05|2684.05|0
1643039270000|2022-01-24 15:47:50|2683.84|2683.84|2683.73|2683.73|2683.96|2683.96|2683.73|2683.73|0
1643039280000|2022-01-24 15:48:00|2683.58|2683.58|2683.36|2683.36|2683.58|2683.58|2683.36|2683.36|0
1643039290000|2022-01-24 15:48:10|2683.11|2683.11|2683.17|2683.17|2683.17|2683.17|2683.11|2683.11|0
1643039300000|2022-01-24 15:48:20|2683.01|2683.01|2683.01|2683.01|2683.01|2683.01|2683.01|2683.01|0
1643039310000|2022-01-24 15:48:30|2682.95|2682.95|2682.81|2682.81|2682.95|2682.95|2682.81|2682.81|0
1643039330000|2022-01-24 15:48:50|2682.7|2682.7|2682.65|2682.65|2682.7|2682.7|2682.54|2682.54|0
1643039340000|2022-01-24 15:49:00|2682.81|2682.81|2682.94|2682.94|2682.94|2682.94|2682.81|2682.81|0
1643039350000|2022-01-24 15:49:10|2682.78|2682.78|2682.51|2682.51|2682.78|2682.78|2682.51|2682.51|0
1643039370000|2022-01-24 15:49:30|2682.37|2682.37|2682.18|2682.18|2682.38|2682.38|2682.18|2682.18|0
1643039380000|2022-01-24 15:49:40|2682.11|2682.11|2681.99|2681.99|2682.11|2682.11|2681.99|2681.99|0
1643039390000|2022-01-24 15:49:50|2681.77|2681.77|2681.77|2681.77|2681.77|2681.77|2681.77|2681.77|0
1643039400000|2022-01-24 15:50:00|2681.84|2681.84|2681.84|2681.84|2681.84|2681.84|2681.84|2681.84|0
1643039410000|2022-01-24 15:50:10|2681.98|2681.98|2682.77|2682.77|2682.77|2682.77|2681.98|2681.98|0
1643039420000|2022-01-24 15:50:20|2682.9|2682.9|2683.58|2683.58|2683.58|2683.58|2682.9|2682.9|0
1643039450000|2022-01-24 15:50:50|2683.65|2683.65|2683.65|2683.65|2683.65|2683.65|2683.65|2683.65|0
1643039460000|2022-01-24 15:51:00|2683.97|2683.97|2684.5|2684.5|2684.5|2684.5|2683.97|2683.97|0
1643039470000|2022-01-24 15:51:10|2684.42|2684.42|2684.32|2684.32|2684.54|2684.54|2684.32|2684.32|0
1643039480000|2022-01-24 15:51:20|2684.45|2684.45|2684.39|2684.39|2684.66|2684.66|2684.39|2684.39|0
1643039500000|2022-01-24 15:51:40|2684.46|2684.46|2684.52|2684.52|2684.52|2684.52|2684.46|2684.46|0
1643039510000|2022-01-24 15:51:50|2684.68|2684.68|2684.86|2684.86|2684.86|2684.86|2684.58|2684.58|0
1643039520000|2022-01-24 15:52:00|2684.72|2684.72|2684.57|2684.57|2684.72|2684.72|2684.57|2684.57|0
1643039540000|2022-01-24 15:52:20|2684.63|2684.63|2684.69|2684.69|2684.79|2684.79|2684.63|2684.63|0
1643039550000|2022-01-24 15:52:30|2684.53|2684.53|2684.53|2684.53|2684.53|2684.53|2684.53|2684.53|0
1643039560000|2022-01-24 15:52:40|2684.8|2684.8|2684.96|2684.96|2684.96|2684.96|2684.8|2684.8|0
1643039570000|2022-01-24 15:52:50|2685.08|2685.08|2685.47|2685.47|2685.6|2685.6|2684.84|2684.84|0
1643039580000|2022-01-24 15:53:00|2685.15|2685.15|2684.92|2684.92|2685.15|2685.15|2684.92|2684.92|0
1643039600000|2022-01-24 15:53:20|2684.76|2684.76|2684.53|2684.53|2684.76|2684.76|2684.53|2684.53|0
1643039610000|2022-01-24 15:53:30|2684.6|2684.6|2685.3|2685.3|2685.3|2685.3|2684.6|2684.6|0
1643039620000|2022-01-24 15:53:40|2685.36|2685.36|2685.68|2685.68|2685.68|2685.68|2685.36|2685.36|0
1643039630000|2022-01-24 15:53:50|2685.9|2685.9|2686.1|2686.1|2686.1|2686.1|2685.79|2685.79|0
1643039640000|2022-01-24 15:54:00|2686.57|2686.57|2687.96|2687.96|2687.96|2687.96|2686.57|2686.57|0
1643039650000|2022-01-24 15:54:10|2688.1|2688.1|2688.56|2688.56|2688.56|2688.56|2688.1|2688.1|0
1643039660000|2022-01-24 15:54:20|2688.7|2688.7|2688.8|2688.8|2688.8|2688.8|2688.7|2688.7|0
1643039670000|2022-01-24 15:54:30|2688.73|2688.73|2688.73|2688.73|2688.73|2688.73|2688.73|2688.73|0
1643039680000|2022-01-24 15:54:40|2688.96|2688.96|2689.19|2689.19|2689.19|2689.19|2688.96|2688.96|0
1643039700000|2022-01-24 15:55:00|2689.3|2689.3|2689.61|2689.61|2689.61|2689.61|2689.3|2689.3|0
1643039710000|2022-01-24 15:55:10|2689.39|2689.39|2689.39|2689.39|2689.39|2689.39|2689.39|2689.39|0
1643039720000|2022-01-24 15:55:20|2689.68|2689.68|2689.73|2689.73|2689.85|2689.85|2689.61|2689.61|0
1643039730000|2022-01-24 15:55:30|2689.61|2689.61|2689.84|2689.84|2689.84|2689.84|2689.45|2689.45|0
1643039740000|2022-01-24 15:55:40|2689.68|2689.68|2689.68|2689.68|2689.68|2689.68|2689.68|2689.68|0
1643039750000|2022-01-24 15:55:50|2689.53|2689.53|2689.61|2689.61|2689.61|2689.61|2689.53|2689.53|0
1643039760000|2022-01-24 15:56:00|2689.53|2689.53|2689.36|2689.36|2689.53|2689.53|2689.3|2689.3|0
1643039770000|2022-01-24 15:56:10|2689.48|2689.48|2689.37|2689.37|2689.48|2689.48|2689.37|2689.37|0
1643039780000|2022-01-24 15:56:20|2689.31|2689.31|2689.31|2689.31|2689.31|2689.31|2689.31|2689.31|0
1643039790000|2022-01-24 15:56:30|2689.27|2689.27|2689.32|2689.32|2689.38|2689.38|2688.93|2688.93|0
1643039800000|2022-01-24 15:56:40|2689.25|2689.25|2689.25|2689.25|2689.25|2689.25|2689.25|2689.25|0
1643039810000|2022-01-24 15:56:50|2689.28|2689.28|2689.42|2689.42|2689.42|2689.42|2689.28|2689.28|0
1643039820000|2022-01-24 15:57:00|2689.49|2689.49|2689.53|2689.53|2689.6|2689.6|2689.49|2689.49|0
1643039830000|2022-01-24 15:57:10|2689.64|2689.64|2689.64|2689.64|2689.64|2689.64|2689.64|2689.64|0
1643039840000|2022-01-24 15:57:20|2689.57|2689.57|2691.07|2691.07|2691.07|2691.07|2689.57|2689.57|0
1643039850000|2022-01-24 15:57:30|2691.13|2691.13|2690.77|2690.77|2691.13|2691.13|2690.77|2690.77|0
1643039870000|2022-01-24 15:57:50|2690.7|2690.7|2690.7|2690.7|2690.7|2690.7|2690.7|2690.7|0
1643039880000|2022-01-24 15:58:00|2691.14|2691.14|2691.14|2691.14|2691.14|2691.14|2691.14|2691.14|0
1643039890000|2022-01-24 15:58:10|2691.2|2691.2|2691.2|2691.2|2691.2|2691.2|2691.2|2691.2|0
1643039900000|2022-01-24 15:58:20|2691.12|2691.12|2690.92|2690.92|2691.12|2691.12|2690.92|2690.92|0
1643039910000|2022-01-24 15:58:30|2691.08|2691.08|2690.28|2690.28|2691.08|2691.08|2690.28|2690.28|0
1643039920000|2022-01-24 15:58:40|2690.21|2690.21|2690.21|2690.21|2690.21|2690.21|2690.21|2690.21|0
1643039930000|2022-01-24 15:58:50|2689.9|2689.9|2689.23|2689.23|2689.9|2689.9|2689.23|2689.23|0
1643039940000|2022-01-24 15:59:00|2689.1|2689.1|2688.93|2688.93|2689.1|2689.1|2688.86|2688.86|0
1643039950000|2022-01-24 15:59:10|2689.01|2689.01|2688.65|2688.65|2689.07|2689.07|2688.65|2688.65|0
1643039970000|2022-01-24 15:59:30|2688.58|2688.58|2688.58|2688.58|2688.58|2688.58|2688.58|2688.58|0
1643039980000|2022-01-24 15:59:40|2688.43|2688.43|2688.43|2688.43|2688.43|2688.43|2688.43|2688.43|0
1643039990000|2022-01-24 15:59:50|2688.35|2688.35|2687.78|2687.78|2688.35|2688.35|2687.78|2687.78|0
1643040000000|2022-01-24 16:00:00|2687.64|2687.64|2687.52|2687.52|2687.64|2687.64|2687.35|2687.35|0
1643040020000|2022-01-24 16:00:20|2687.59|2687.59|2687.67|2687.67|2687.67|2687.67|2687.52|2687.52|0
1643040030000|2022-01-24 16:00:30|2687.51|2687.51|2687.9|2687.9|2687.9|2687.9|2687.51|2687.51|0
1643040040000|2022-01-24 16:00:40|2687.98|2687.98|2687.98|2687.98|2687.98|2687.98|2687.98|2687.98|0
1643040050000|2022-01-24 16:00:50|2687.9|2687.9|2687.78|2687.78|2687.9|2687.9|2687.59|2687.59|0
1643040060000|2022-01-24 16:01:00|2687.49|2687.49|2687.42|2687.42|2687.49|2687.49|2687.42|2687.42|0
1643040070000|2022-01-24 16:01:10|2687.35|2687.35|2687.35|2687.35|2687.35|2687.35|2687.35|2687.35|0
1643040080000|2022-01-24 16:01:20|2687.41|2687.41|2687.31|2687.31|2687.41|2687.41|2687.28|2687.28|0
1643040090000|2022-01-24 16:01:30|2687.37|2687.37|2687.37|2687.37|2687.37|2687.37|2687.37|2687.37|0
1643040100000|2022-01-24 16:01:40|2687.63|2687.63|2688.01|2688.01|2688.01|2688.01|2687.59|2687.59|0
1643040120000|2022-01-24 16:02:00|2688.16|2688.16|2689.18|2689.18|2689.18|2689.18|2688.16|2688.16|0
1643040130000|2022-01-24 16:02:10|2689.29|2689.29|2689.54|2689.54|2689.78|2689.78|2689.29|2689.29|0
1643040140000|2022-01-24 16:02:20|2689.48|2689.48|2689.37|2689.37|2689.48|2689.48|2689.37|2689.37|0
1643040150000|2022-01-24 16:02:30|2689.21|2689.21|2689.47|2689.47|2689.47|2689.47|2689.21|2689.21|0
1643040160000|2022-01-24 16:02:40|2689.31|2689.31|2689.31|2689.31|2689.31|2689.31|2689.31|2689.31|0
1643040180000|2022-01-24 16:03:00|2689.54|2689.54|2690.35|2690.35|2690.39|2690.39|2689.44|2689.44|0
1643040190000|2022-01-24 16:03:10|2690.7|2690.7|2690.7|2690.7|2690.7|2690.7|2690.7|2690.7|0
1643040210000|2022-01-24 16:03:30|2690.78|2690.78|2690.78|2690.78|2690.78|2690.78|2690.78|2690.78|0
1643040220000|2022-01-24 16:03:40|2690.74|2690.74|2690.76|2690.76|2690.76|2690.76|2690.52|2690.52|0
1643040230000|2022-01-24 16:03:50|2690.83|2690.83|2690.94|2690.94|2690.94|2690.94|2690.83|2690.83|0
1643040240000|2022-01-24 16:04:00|2690.62|2690.62|2690.69|2690.69|2690.7|2690.7|2690.59|2690.59|0
1643040250000|2022-01-24 16:04:10|2690.74|2690.74|2690.84|2690.84|2690.9|2690.9|2690.74|2690.74|0
1643040260000|2022-01-24 16:04:20|2690.71|2690.71|2691.02|2691.02|2691.02|2691.02|2690.71|2690.71|0
1643040270000|2022-01-24 16:04:30|2691.09|2691.09|2691.09|2691.09|2691.09|2691.09|2691.02|2691.02|0
1643040290000|2022-01-24 16:04:50|2690.97|2690.97|2691.06|2691.06|2691.09|2691.09|2690.97|2690.97|0
1643040300000|2022-01-24 16:05:00|2690.98|2690.98|2690.54|2690.54|2690.98|2690.98|2690.54|2690.54|0
1643040310000|2022-01-24 16:05:10|2690.41|2690.41|2690.25|2690.25|2690.41|2690.41|2690.11|2690.11|0
1643040320000|2022-01-24 16:05:20|2690.51|2690.51|2690.24|2690.24|2690.58|2690.58|2690.24|2690.24|0
1643040330000|2022-01-24 16:05:30|2690.4|2690.4|2690.4|2690.4|2690.4|2690.4|2690.4|2690.4|0
1643040350000|2022-01-24 16:05:50|2690.24|2690.24|2690.06|2690.06|2690.24|2690.24|2690.06|2690.06|0
1643040360000|2022-01-24 16:06:00|2689.99|2689.99|2689.28|2689.28|2689.99|2689.99|2689.28|2689.28|0
1643040370000|2022-01-24 16:06:10|2689.35|2689.35|2689.06|2689.06|2689.35|2689.35|2689.06|2689.06|0
1643040380000|2022-01-24 16:06:20|2689.22|2689.22|2689.58|2689.58|2689.58|2689.58|2689.22|2689.22|0
1643040390000|2022-01-24 16:06:30|2689.93|2689.93|2690.47|2690.47|2690.47|2690.47|2689.93|2689.93|0
1643040400000|2022-01-24 16:06:40|2690.54|2690.54|2690.67|2690.67|2690.67|2690.67|2690.54|2690.54|0
1643040420000|2022-01-24 16:07:00|2690.74|2690.74|2690.83|2690.83|2690.83|2690.83|2690.74|2690.74|0
1643040430000|2022-01-24 16:07:10|2690.7|2690.7|2690.7|2690.7|2690.7|2690.7|2690.7|2690.7|0
1643040440000|2022-01-24 16:07:20|2690.58|2690.58|2690.68|2690.68|2690.73|2690.73|2690.58|2690.58|0
1643040450000|2022-01-24 16:07:30|2690.84|2690.84|2690.87|2690.87|2690.87|2690.87|2690.84|2690.84|0
1643040460000|2022-01-24 16:07:40|2690.61|2690.61|2690.61|2690.61|2690.61|2690.61|2690.61|2690.61|0
1643040490000|2022-01-24 16:08:10|2690.8|2690.8|2691.31|2691.31|2691.31|2691.31|2690.8|2690.8|0
1643040520000|2022-01-24 16:08:40|2691.27|2691.27|2691.33|2691.33|2691.33|2691.33|2691.27|2691.27|0
1643040530000|2022-01-24 16:08:50|2691.49|2691.49|2692.91|2692.91|2692.91|2692.91|2691.49|2691.49|0
1643040540000|2022-01-24 16:09:00|2692.99|2692.99|2692.43|2692.43|2692.99|2692.99|2692.43|2692.43|0
1643040550000|2022-01-24 16:09:10|2692.54|2692.54|2692.86|2692.86|2692.86|2692.86|2692.54|2692.54|0
1643040570000|2022-01-24 16:09:30|2692.75|2692.75|2692.39|2692.39|2692.75|2692.75|2692.39|2692.39|0
1643040590000|2022-01-24 16:09:50|2692.24|2692.24|2691.84|2691.84|2692.24|2692.24|2691.84|2691.84|0
1643040600000|2022-01-24 16:10:00|2691.76|2691.76|2691.47|2691.47|2691.76|2691.76|2691.47|2691.47|0
1643040610000|2022-01-24 16:10:10|2691.41|2691.41|2691.41|2691.41|2691.41|2691.41|2691.41|2691.41|0
1643040620000|2022-01-24 16:10:20|2691.54|2691.54|2691.25|2691.25|2691.54|2691.54|2691.21|2691.21|0
1643040630000|2022-01-24 16:10:30|2691.18|2691.18|2690.99|2690.99|2691.18|2691.18|2690.99|2690.99|0
1643040640000|2022-01-24 16:10:40|2690.95|2690.95|2689.54|2689.54|2690.95|2690.95|2689.54|2689.54|0
1643040650000|2022-01-24 16:10:50|2689.61|2689.61|2689.45|2689.45|2689.61|2689.61|2689.3|2689.3|0
1643040660000|2022-01-24 16:11:00|2689.61|2689.61|2689.73|2689.73|2689.73|2689.73|2689.61|2689.61|0
1643040690000|2022-01-24 16:11:30|2689.65|2689.65|2689.91|2689.91|2689.98|2689.98|2689.65|2689.65|0
1643040700000|2022-01-24 16:11:40|2689.8|2689.8|2689.8|2689.8|2689.8|2689.8|2689.8|2689.8|0
1643040710000|2022-01-24 16:11:50|2689.87|2689.87|2690.22|2690.22|2690.22|2690.22|2689.87|2689.87|0
1643040720000|2022-01-24 16:12:00|2690.34|2690.34|2690.31|2690.31|2690.47|2690.47|2690.31|2690.31|0
1643040730000|2022-01-24 16:12:10|2690.23|2690.23|2690.34|2690.34|2690.46|2690.46|2690.23|2690.23|0
1643040740000|2022-01-24 16:12:20|2690.26|2690.26|2690.12|2690.12|2690.26|2690.26|2690.12|2690.12|0
1643040760000|2022-01-24 16:12:40|2690.24|2690.24|2690.63|2690.63|2690.63|2690.63|2690.24|2690.24|0
1643040770000|2022-01-24 16:12:50|2690.56|2690.56|2690.56|2690.56|2690.56|2690.56|2690.56|2690.56|0
1643040790000|2022-01-24 16:13:10|2690.63|2690.63|2690.52|2690.52|2690.63|2690.63|2690.52|2690.52|0
1643040800000|2022-01-24 16:13:20|2690.37|2690.37|2690.21|2690.21|2690.37|2690.37|2690.21|2690.21|0
1643040810000|2022-01-24 16:13:30|2689.93|2689.93|2689.86|2689.86|2689.99|2689.99|2689.86|2689.86|0
1643040820000|2022-01-24 16:13:40|2689.75|2689.75|2689.75|2689.75|2689.75|2689.75|2689.75|2689.75|0
1643040830000|2022-01-24 16:13:50|2689.8|2689.8|2689.81|2689.81|2689.81|2689.81|2689.69|2689.69|0
1643040840000|2022-01-24 16:14:00|2689.73|2689.73|2689.86|2689.86|2689.86|2689.86|2689.73|2689.73|0
1643040860000|2022-01-24 16:14:20|2689.93|2689.93|2689.93|2689.93|2689.93|2689.93|2689.93|2689.93|0
1643040870000|2022-01-24 16:14:30|2690.04|2690.04|2689.74|2689.74|2690.04|2690.04|2689.74|2689.74|0
1643040880000|2022-01-24 16:14:40|2689.58|2689.58|2689.38|2689.38|2689.58|2689.58|2689.38|2689.38|0
1643040890000|2022-01-24 16:14:50|2689.41|2689.41|2689.34|2689.34|2689.41|2689.41|2689.34|2689.34|0
1643040900000|2022-01-24 16:15:00|2689.37|2689.37|2689.37|2689.37|2689.37|2689.37|2689.37|2689.37|0
1643040910000|2022-01-24 16:15:10|2689.43|2689.43|2689.49|2689.49|2689.49|2689.49|2689.43|2689.43|0
1643040920000|2022-01-24 16:15:20|2689.43|2689.43|2689.3|2689.3|2689.43|2689.43|2689.3|2689.3|0
1643040930000|2022-01-24 16:15:30|2689.26|2689.26|2689.18|2689.18|2689.34|2689.34|2689.18|2689.18|0
1643040940000|2022-01-24 16:15:40|2689.29|2689.29|2689.29|2689.29|2689.29|2689.29|2689.29|2689.29|0
1643040950000|2022-01-24 16:15:50|2689.35|2689.35|2689.35|2689.35|2689.35|2689.35|2689.35|2689.35|0
1643040960000|2022-01-24 16:16:00|2689.66|2689.66|2690.68|2690.68|2690.71|2690.71|2689.66|2689.66|0
1643040970000|2022-01-24 16:16:10|2690.55|2690.55|2690.39|2690.39|2690.55|2690.55|2690.39|2690.39|0
1643040980000|2022-01-24 16:16:20|2690.26|2690.26|2690.1|2690.1|2690.26|2690.26|2690.1|2690.1|0
1643040990000|2022-01-24 16:16:30|2690.06|2690.06|2690.06|2690.06|2690.06|2690.06|2690.06|2690.06|0
1643041000000|2022-01-24 16:16:40|2689.83|2689.83|2689.98|2689.98|2689.98|2689.98|2689.83|2689.83|0
1643041010000|2022-01-24 16:16:50|2690.05|2690.05|2690.21|2690.21|2690.21|2690.21|2690.05|2690.05|0
1643041020000|2022-01-24 16:17:00|2690.29|2690.29|2689.98|2689.98|2690.58|2690.58|2689.98|2689.98|0
1643041030000|2022-01-24 16:17:10|2690.01|2690.01|2690.09|2690.09|2690.09|2690.09|2689.97|2689.97|0
1643041040000|2022-01-24 16:17:20|2690.03|2690.03|2689.93|2689.93|2690.09|2690.09|2689.93|2689.93|0
1643041050000|2022-01-24 16:17:30|2690.04|2690.04|2689.59|2689.59|2690.04|2690.04|2689.59|2689.59|0
1643041060000|2022-01-24 16:17:40|2689.7|2689.7|2689.57|2689.57|2689.7|2689.7|2689.57|2689.57|0
1643041080000|2022-01-24 16:18:00|2689.69|2689.69|2689.75|2689.75|2689.75|2689.75|2689.69|2689.69|0
1643041090000|2022-01-24 16:18:10|2689.89|2689.89|2689.94|2689.94|2689.94|2689.94|2689.89|2689.89|0
1643041100000|2022-01-24 16:18:20|2689.82|2689.82|2689.37|2689.37|2689.82|2689.82|2689.31|2689.31|0
1643041110000|2022-01-24 16:18:30|2689.33|2689.33|2689.33|2689.33|2689.44|2689.44|2689.22|2689.22|0
1643041120000|2022-01-24 16:18:40|2689.28|2689.28|2688.62|2688.62|2689.28|2689.28|2688.62|2688.62|0
1643041130000|2022-01-24 16:18:50|2688.49|2688.49|2688.84|2688.84|2688.91|2688.91|2688.49|2688.49|0
1643041140000|2022-01-24 16:19:00|2689.08|2689.08|2689.59|2689.59|2689.59|2689.59|2689.08|2689.08|0
1643041150000|2022-01-24 16:19:10|2689.72|2689.72|2689.77|2689.77|2689.87|2689.87|2689.72|2689.72|0
1643041160000|2022-01-24 16:19:20|2689.7|2689.7|2689.82|2689.82|2689.82|2689.82|2689.7|2689.7|0
1643041180000|2022-01-24 16:19:40|2689.9|2689.9|2689.94|2689.94|2689.94|2689.94|2689.9|2689.9|0
1643041190000|2022-01-24 16:19:50|2690.05|2690.05|2689.62|2689.62|2690.05|2690.05|2689.62|2689.62|0
1643041200000|2022-01-24 16:20:00|2689.54|2689.54|2689.54|2689.54|2689.54|2689.54|2689.54|2689.54|0
1643041210000|2022-01-24 16:20:10|2689.57|2689.57|2689.27|2689.27|2689.57|2689.57|2689.27|2689.27|0
1643041220000|2022-01-24 16:20:20|2689.22|2689.22|2689.29|2689.29|2689.29|2689.29|2689.22|2689.22|0
1643041230000|2022-01-24 16:20:30|2689.23|2689.23|2689.43|2689.43|2689.43|2689.43|2689.23|2689.23|0
1643041240000|2022-01-24 16:20:40|2689.59|2689.59|2690.23|2690.23|2690.23|2690.23|2689.59|2689.59|0
1643041250000|2022-01-24 16:20:50|2690.38|2690.38|2690.31|2690.31|2690.65|2690.65|2690.3|2690.3|0
1643041260000|2022-01-24 16:21:00|2690.04|2690.04|2689.92|2689.92|2690.04|2690.04|2689.8|2689.8|0
1643041270000|2022-01-24 16:21:10|2689.97|2689.97|2690|2690|2690.04|2690.04|2689.97|2689.97|0
1643041280000|2022-01-24 16:21:20|2690.05|2690.05|2690.05|2690.05|2690.05|2690.05|2690.05|2690.05|0
1643041290000|2022-01-24 16:21:30|2689.91|2689.91|2689.97|2689.97|2689.97|2689.97|2689.91|2689.91|0
1643041300000|2022-01-24 16:21:40|2689.84|2689.84|2689.84|2689.84|2689.84|2689.84|2689.84|2689.84|0
1643041310000|2022-01-24 16:21:50|2689.97|2689.97|2689.84|2689.84|2689.97|2689.97|2689.84|2689.84|0
1643041330000|2022-01-24 16:22:10|2689.72|2689.72|2689.64|2689.64|2689.72|2689.72|2689.64|2689.64|0
1643041340000|2022-01-24 16:22:20|2690.01|2690.01|2690.11|2690.11|2690.13|2690.13|2690.01|2690.01|0
1643041350000|2022-01-24 16:22:30|2690.08|2690.08|2690.68|2690.68|2690.68|2690.68|2690.08|2690.08|0
1643041360000|2022-01-24 16:22:40|2690.71|2690.71|2690.7|2690.7|2690.74|2690.74|2690.63|2690.63|0
1643041370000|2022-01-24 16:22:50|2690.73|2690.73|2690.73|2690.73|2690.73|2690.73|2690.73|2690.73|0
1643041380000|2022-01-24 16:23:00|2690.76|2690.76|2690.87|2690.87|2691.11|2691.11|2690.76|2690.76|0
1643041390000|2022-01-24 16:23:10|2690.8|2690.8|2690.49|2690.49|2690.8|2690.8|2690.49|2690.49|0
1643041400000|2022-01-24 16:23:20|2690.52|2690.52|2690.26|2690.26|2690.52|2690.52|2690.26|2690.26|0
1643041410000|2022-01-24 16:23:30|2690.42|2690.42|2690.63|2690.63|2690.63|2690.63|2690.42|2690.42|0
1643041420000|2022-01-24 16:23:40|2690.75|2690.75|2690.89|2690.89|2690.89|2690.89|2690.61|2690.61|0
1643041430000|2022-01-24 16:23:50|2690.75|2690.75|2689.92|2689.92|2690.75|2690.75|2689.92|2689.92|0
1643041440000|2022-01-24 16:24:00|2689.79|2689.79|2690.23|2690.23|2690.23|2690.23|2689.79|2689.79|0
1643041450000|2022-01-24 16:24:10|2690.34|2690.34|2690.98|2690.98|2691.06|2691.06|2690.34|2690.34|0
1643041460000|2022-01-24 16:24:20|2690.77|2690.77|2690.91|2690.91|2691.16|2691.16|2690.77|2690.77|0
1643041470000|2022-01-24 16:24:30|2690.83|2690.83|2690.88|2690.88|2691.05|2691.05|2690.68|2690.68|0
1643041480000|2022-01-24 16:24:40|2690.8|2690.8|2690.8|2690.8|2690.89|2690.89|2690.6|2690.6|0
1643041490000|2022-01-24 16:24:50|2690.66|2690.66|2690.15|2690.15|2690.74|2690.74|2690.15|2690.15|0
1643041500000|2022-01-24 16:25:00|2690.04|2690.04|2690.03|2690.03|2690.17|2690.17|2689.92|2689.92|0
1643041510000|2022-01-24 16:25:10|2689.95|2689.95|2689.47|2689.47|2690.1|2690.1|2689.33|2689.33|0
1643041520000|2022-01-24 16:25:20|2689.4|2689.4|2689.12|2689.12|2689.51|2689.51|2689.12|2689.12|0
1643041530000|2022-01-24 16:25:30|2689.05|2689.05|2688.97|2688.97|2689.12|2689.12|2688.9|2688.9|0
1643041540000|2022-01-24 16:25:40|2689.08|2689.08|2690.15|2690.15|2690.15|2690.15|2689.08|2689.08|0
1643041550000|2022-01-24 16:25:50|2690.07|2690.07|2690.3|2690.3|2690.51|2690.51|2689.87|2689.87|0
1643041560000|2022-01-24 16:26:00|2689.83|2689.83|2689.7|2689.7|2689.98|2689.98|2689.67|2689.67|0
1643041570000|2022-01-24 16:26:10|2689.46|2689.46|2689.59|2689.59|2689.59|2689.59|2689.46|2689.46|0
1643041580000|2022-01-24 16:26:20|2689.7|2689.7|2689.99|2689.99|2689.99|2689.99|2689.7|2689.7|0
1643041590000|2022-01-24 16:26:30|2689.83|2689.83|2690.08|2690.08|2690.22|2690.22|2689.83|2689.83|0
1643041600000|2022-01-24 16:26:40|2690.22|2690.22|2690.35|2690.35|2690.35|2690.35|2690.08|2690.08|0
1643041610000|2022-01-24 16:26:50|2690.2|2690.2|2690.12|2690.12|2690.2|2690.2|2690.12|2690.12|0
1643041620000|2022-01-24 16:27:00|2690.01|2690.01|2689.84|2689.84|2690.01|2690.01|2689.84|2689.84|0
1643041630000|2022-01-24 16:27:10|2689.91|2689.91|2689.55|2689.55|2689.91|2689.91|2689.55|2689.55|0
1643041640000|2022-01-24 16:27:20|2689.48|2689.48|2689.42|2689.42|2689.48|2689.48|2689.42|2689.42|0
1643041650000|2022-01-24 16:27:30|2689.63|2689.63|2689.19|2689.19|2689.63|2689.63|2689.19|2689.19|0
1643041660000|2022-01-24 16:27:40|2689.05|2689.05|2689.24|2689.24|2689.45|2689.45|2689.05|2689.05|0
1643041680000|2022-01-24 16:28:00|2689.1|2689.1|2689|2689|2689.1|2689.1|2689|2689|0
1643041690000|2022-01-24 16:28:10|2689.12|2689.12|2689.4|2689.4|2689.72|2689.72|2689.12|2689.12|0
1643041700000|2022-01-24 16:28:20|2689.56|2689.56|2689.46|2689.46|2689.64|2689.64|2689.39|2689.39|0
1643041710000|2022-01-24 16:28:30|2689.62|2689.62|2689.6|2689.6|2689.66|2689.66|2689.55|2689.55|0
1643041720000|2022-01-24 16:28:40|2689.67|2689.67|2688.97|2688.97|2689.67|2689.67|2688.97|2688.97|0
1643041730000|2022-01-24 16:28:50|2688.89|2688.89|2688.65|2688.65|2689.18|2689.18|2688.58|2688.58|0
1643041740000|2022-01-24 16:29:00|2688.81|2688.81|2688.52|2688.52|2689.04|2689.04|2688.52|2688.52|0
1643041750000|2022-01-24 16:29:10|2688.2|2688.2|2687.76|2687.76|2688.23|2688.23|2687.72|2687.72|0
1643041760000|2022-01-24 16:29:20|2687.88|2687.88|2687.78|2687.78|2687.88|2687.88|2687.46|2687.46|0
1643041770000|2022-01-24 16:29:30|2688.01|2688.01|2685.95|2685.95|2688.01|2688.01|2685.95|2685.95|0
1643041780000|2022-01-24 16:29:40|2685.82|2685.82|2686.14|2686.14|2686.19|2686.19|2685.8|2685.8|0
1643041790000|2022-01-24 16:29:50|2686.36|2686.36|2687.77|2687.77|2687.77|2687.77|2686.27|2686.27|0
1643098500000|2022-01-25 08:15:00|2717.53|2717.53|2718.08|2718.08|2718.08|2718.08|2717.41|2717.41|0
1643098510000|2022-01-25 08:15:10|2718.14|2718.14|2718.14|2718.14|2718.14|2718.14|2718.14|2718.14|0
1643098520000|2022-01-25 08:15:20|2718.03|2718.03|2718.03|2718.03|2718.03|2718.03|2718.03|2718.03|0
1643098530000|2022-01-25 08:15:30|2717.64|2717.64|2716.85|2716.85|2717.64|2717.64|2716.85|2716.85|0
1643098540000|2022-01-25 08:15:40|2717.21|2717.21|2716.28|2716.28|2717.21|2717.21|2716.28|2716.28|0
1643098550000|2022-01-25 08:15:50|2716.34|2716.34|2716.34|2716.34|2716.34|2716.34|2716.34|2716.34|0
1643098560000|2022-01-25 08:16:00|2716.04|2716.04|2714.5|2714.5|2716.08|2716.08|2714.5|2714.5|0
1643098570000|2022-01-25 08:16:10|2714.37|2714.37|2713.99|2713.99|2714.37|2714.37|2713.99|2713.99|0
1643098580000|2022-01-25 08:16:20|2714.22|2714.22|2714.34|2714.34|2714.34|2714.34|2714.1|2714.1|0
1643098590000|2022-01-25 08:16:30|2714.2|2714.2|2714.2|2714.2|2714.2|2714.2|2714.2|2714.2|0
1643098600000|2022-01-25 08:16:40|2714.07|2714.07|2713.78|2713.78|2714.07|2714.07|2713.72|2713.72|0
1643098610000|2022-01-25 08:16:50|2713.46|2713.46|2712.76|2712.76|2713.54|2713.54|2712.76|2712.76|0
1643098620000|2022-01-25 08:17:00|2713.09|2713.09|2712.81|2712.81|2713.76|2713.76|2712.81|2712.81|0
1643098630000|2022-01-25 08:17:10|2712.69|2712.69|2710.69|2710.69|2712.69|2712.69|2710.61|2710.61|0
1643098640000|2022-01-25 08:17:20|2710.76|2710.76|2710.91|2710.91|2711.31|2711.31|2710.76|2710.76|0
1643098650000|2022-01-25 08:17:30|2710.55|2710.55|2709.96|2709.96|2710.78|2710.78|2709.96|2709.96|0
1643098660000|2022-01-25 08:17:40|2709.87|2709.87|2709.14|2709.14|2709.87|2709.87|2709.14|2709.14|0
1643098670000|2022-01-25 08:17:50|2709.07|2709.07|2708.45|2708.45|2709.07|2709.07|2708.45|2708.45|0
1643098680000|2022-01-25 08:18:00|2708.59|2708.59|2708.88|2708.88|2708.88|2708.88|2708.59|2708.59|0
1643098690000|2022-01-25 08:18:10|2708.59|2708.59|2708.1|2708.1|2708.87|2708.87|2708.1|2708.1|0
1643098700000|2022-01-25 08:18:20|2708.03|2708.03|2708.08|2708.08|2708.08|2708.08|2707.97|2707.97|0
1643098710000|2022-01-25 08:18:30|2707.95|2707.95|2707.95|2707.95|2707.95|2707.95|2707.95|2707.95|0
1643098730000|2022-01-25 08:18:50|2708.01|2708.01|2708.06|2708.06|2708.19|2708.19|2708.01|2708.01|0
1643098740000|2022-01-25 08:19:00|2708.23|2708.23|2710.03|2710.03|2710.03|2710.03|2708.23|2708.23|0
1643098750000|2022-01-25 08:19:10|2710.09|2710.09|2710.34|2710.34|2710.5|2710.5|2710.09|2710.09|0
1643098760000|2022-01-25 08:19:20|2710.44|2710.44|2710.64|2710.64|2710.64|2710.64|2710.26|2710.26|0
1643098770000|2022-01-25 08:19:30|2711.13|2711.13|2711.55|2711.55|2711.55|2711.55|2711.13|2711.13|0
1643098790000|2022-01-25 08:19:50|2711.84|2711.84|2711.84|2711.84|2711.84|2711.84|2711.84|2711.84|0
1643098800000|2022-01-25 08:20:00|2711.78|2711.78|2711.78|2711.78|2711.78|2711.78|2711.78|2711.78|0
1643098810000|2022-01-25 08:20:10|2712.32|2712.32|2712.32|2712.32|2712.32|2712.32|2712.32|2712.32|0
1643098830000|2022-01-25 08:20:30|2712.41|2712.41|2712.63|2712.63|2712.91|2712.91|2711.85|2711.85|0
1643098840000|2022-01-25 08:20:40|2712.7|2712.7|2712.65|2712.65|2712.7|2712.7|2712.49|2712.49|0
1643098850000|2022-01-25 08:20:50|2712.49|2712.49|2711.96|2711.96|2712.49|2712.49|2711.96|2711.96|0
1643098860000|2022-01-25 08:21:00|2712.12|2712.12|2711.65|2711.65|2712.12|2712.12|2711.65|2711.65|0
1643098870000|2022-01-25 08:21:10|2711.49|2711.49|2709.58|2709.58|2711.49|2711.49|2709.58|2709.58|0
1643098880000|2022-01-25 08:21:20|2709.51|2709.51|2708.24|2708.24|2709.51|2709.51|2708.18|2708.18|0
1643098890000|2022-01-25 08:21:30|2708.01|2708.01|2707.01|2707.01|2708.01|2708.01|2707.01|2707.01|0
1643098900000|2022-01-25 08:21:40|2707.07|2707.07|2707.93|2707.93|2707.93|2707.93|2707.07|2707.07|0
1643098910000|2022-01-25 08:21:50|2707.44|2707.44|2707.19|2707.19|2707.44|2707.44|2707.19|2707.19|0
1643098920000|2022-01-25 08:22:00|2707.56|2707.56|2707.54|2707.54|2707.67|2707.67|2707.48|2707.48|0
1643098930000|2022-01-25 08:22:10|2707.25|2707.25|2707.25|2707.25|2707.25|2707.25|2707.25|2707.25|0
1643098940000|2022-01-25 08:22:20|2708.05|2708.05|2708.69|2708.69|2708.7|2708.7|2707.94|2707.94|0
1643098950000|2022-01-25 08:22:30|2708.92|2708.92|2710.26|2710.26|2710.26|2710.26|2708.92|2708.92|0
1643098960000|2022-01-25 08:22:40|2710|2710|2709.36|2709.36|2710|2710|2709.36|2709.36|0
1643098970000|2022-01-25 08:22:50|2709.15|2709.15|2709.15|2709.15|2709.15|2709.15|2709.15|2709.15|0
1643098980000|2022-01-25 08:23:00|2709.61|2709.61|2709.61|2709.61|2709.61|2709.61|2709.61|2709.61|0
1643098990000|2022-01-25 08:23:10|2709.3|2709.3|2708.94|2708.94|2709.3|2709.3|2708.94|2708.94|0
1643099000000|2022-01-25 08:23:20|2708.51|2708.51|2707.42|2707.42|2708.51|2708.51|2707.42|2707.42|0
1643099010000|2022-01-25 08:23:30|2707.02|2707.02|2706.81|2706.81|2707.02|2707.02|2706.73|2706.73|0
1643099020000|2022-01-25 08:23:40|2706.49|2706.49|2706.38|2706.38|2706.49|2706.49|2706.38|2706.38|0
1643099030000|2022-01-25 08:23:50|2706.04|2706.04|2705.91|2705.91|2706.04|2706.04|2705.91|2705.91|0
1643099040000|2022-01-25 08:24:00|2706.24|2706.24|2706.27|2706.27|2706.27|2706.27|2706|2706|0
1643099050000|2022-01-25 08:24:10|2705.99|2705.99|2705.91|2705.91|2705.99|2705.99|2705.91|2705.91|0
1643099060000|2022-01-25 08:24:20|2705.78|2705.78|2705.62|2705.62|2705.78|2705.78|2705.62|2705.62|0
1643099070000|2022-01-25 08:24:30|2705.84|2705.84|2705.99|2705.99|2705.99|2705.99|2705.84|2705.84|0
1643099080000|2022-01-25 08:24:40|2705.86|2705.86|2705.62|2705.62|2705.86|2705.86|2705.62|2705.62|0
1643099090000|2022-01-25 08:24:50|2705.69|2705.69|2705.69|2705.69|2705.69|2705.69|2705.69|2705.69|0
1643099100000|2022-01-25 08:25:00|2705.82|2705.82|2705.82|2705.82|2705.82|2705.82|2705.82|2705.82|0
1643099110000|2022-01-25 08:25:10|2705.56|2705.56|2705.08|2705.08|2705.56|2705.56|2705.08|2705.08|0
1643099120000|2022-01-25 08:25:20|2705.36|2705.36|2706.02|2706.02|2706.19|2706.19|2705.36|2705.36|0
1643099130000|2022-01-25 08:25:30|2705.79|2705.79|2705.43|2705.43|2705.79|2705.79|2705.43|2705.43|0
1643099140000|2022-01-25 08:25:40|2705.28|2705.28|2703.34|2703.34|2705.28|2705.28|2703.34|2703.34|0
1643099150000|2022-01-25 08:25:50|2703.82|2703.82|2703.59|2703.59|2703.82|2703.82|2703.59|2703.59|0
1643099160000|2022-01-25 08:26:00|2703.54|2703.54|2703.4|2703.4|2703.67|2703.67|2703.4|2703.4|0
1643099170000|2022-01-25 08:26:10|2703.24|2703.24|2702.4|2702.4|2703.24|2703.24|2702.4|2702.4|0
1643099190000|2022-01-25 08:26:30|2702.71|2702.71|2702.85|2702.85|2702.85|2702.85|2702.71|2702.71|0
1643099200000|2022-01-25 08:26:40|2702.56|2702.56|2703.62|2703.62|2703.62|2703.62|2702.56|2702.56|0
1643099210000|2022-01-25 08:26:50|2703.68|2703.68|2703.13|2703.13|2703.68|2703.68|2703.08|2703.08|0
1643099220000|2022-01-25 08:27:00|2703.19|2703.19|2701.83|2701.83|2703.19|2703.19|2701.83|2701.83|0
1643099230000|2022-01-25 08:27:10|2701.57|2701.57|2701.32|2701.32|2701.57|2701.57|2701.32|2701.32|0
1643099240000|2022-01-25 08:27:20|2701.57|2701.57|2700.2|2700.2|2701.57|2701.57|2700.2|2700.2|0
1643099250000|2022-01-25 08:27:30|2699.59|2699.59|2698.03|2698.03|2699.59|2699.59|2697.97|2697.97|0
1643099260000|2022-01-25 08:27:40|2697.87|2697.87|2697.48|2697.48|2697.87|2697.87|2697.48|2697.48|0
1643099270000|2022-01-25 08:27:50|2697.22|2697.22|2697.07|2697.07|2697.22|2697.22|2697.07|2697.07|0
1643099280000|2022-01-25 08:28:00|2697.11|2697.11|2697.33|2697.33|2697.33|2697.33|2697.11|2697.11|0
1643099290000|2022-01-25 08:28:10|2697.8|2697.8|2698.85|2698.85|2698.85|2698.85|2697.8|2697.8|0
1643099300000|2022-01-25 08:28:20|2699.22|2699.22|2699.64|2699.64|2699.64|2699.64|2698.98|2698.98|0
1643099310000|2022-01-25 08:28:30|2699.71|2699.71|2700.59|2700.59|2700.59|2700.59|2699.44|2699.44|0
1643099320000|2022-01-25 08:28:40|2700.27|2700.27|2700.86|2700.86|2700.86|2700.86|2700.27|2700.27|0
1643099330000|2022-01-25 08:28:50|2701.06|2701.06|2700.91|2700.91|2701.06|2701.06|2700.53|2700.53|0
1643099340000|2022-01-25 08:29:00|2700.78|2700.78|2700.68|2700.68|2700.78|2700.78|2700.68|2700.68|0
1643099360000|2022-01-25 08:29:20|2700.49|2700.49|2699.72|2699.72|2700.49|2700.49|2699.72|2699.72|0
1643099370000|2022-01-25 08:29:30|2699.64|2699.64|2699.64|2699.64|2699.64|2699.64|2699.64|2699.64|0
1643099380000|2022-01-25 08:29:40|2699.52|2699.52|2699.98|2699.98|2699.98|2699.98|2699.4|2699.4|0
1643099390000|2022-01-25 08:29:50|2700.35|2700.35|2700.3|2700.3|2700.62|2700.62|2700.3|2700.3|0
1643099400000|2022-01-25 08:30:00|2700.18|2700.18|2701.95|2701.95|2701.95|2701.95|2700.05|2700.05|0
1643099410000|2022-01-25 08:30:10|2702.01|2702.01|2701.5|2701.5|2702.01|2702.01|2701.34|2701.34|0
1643099420000|2022-01-25 08:30:20|2701.44|2701.44|2701.28|2701.28|2701.44|2701.44|2701.28|2701.28|0
1643099440000|2022-01-25 08:30:40|2701.02|2701.02|2700.99|2700.99|2701.21|2701.21|2700.86|2700.86|0
1643099450000|2022-01-25 08:30:50|2700.85|2700.85|2699.84|2699.84|2700.85|2700.85|2699.84|2699.84|0
1643099460000|2022-01-25 08:31:00|2699.35|2699.35|2698.6|2698.6|2699.35|2699.35|2698.6|2698.6|0
1643099470000|2022-01-25 08:31:10|2698.52|2698.52|2698.52|2698.52|2698.52|2698.52|2698.52|2698.52|0
1643099480000|2022-01-25 08:31:20|2698.29|2698.29|2698.29|2698.29|2698.29|2698.29|2698.29|2698.29|0
1643099490000|2022-01-25 08:31:30|2698.16|2698.16|2698.16|2698.16|2698.16|2698.16|2698.16|2698.16|0
1643099500000|2022-01-25 08:31:40|2697.77|2697.77|2697.77|2697.77|2697.77|2697.77|2697.77|2697.77|0
1643099510000|2022-01-25 08:31:50|2697.63|2697.63|2697.39|2697.39|2697.63|2697.63|2697.39|2697.39|0
1643099520000|2022-01-25 08:32:00|2697.11|2697.11|2697.11|2697.11|2697.11|2697.11|2697.11|2697.11|0
1643099530000|2022-01-25 08:32:10|2696.95|2696.95|2696.95|2696.95|2696.95|2696.95|2696.95|2696.95|0
1643099540000|2022-01-25 08:32:20|2696.83|2696.83|2696.52|2696.52|2696.83|2696.83|2696.52|2696.52|0
1643099550000|2022-01-25 08:32:30|2696.36|2696.36|2696.04|2696.04|2696.36|2696.36|2696.04|2696.04|0
1643099560000|2022-01-25 08:32:40|2696.36|2696.36|2698.84|2698.84|2698.84|2698.84|2696.36|2696.36|0
1643099570000|2022-01-25 08:32:50|2699.16|2699.16|2699.04|2699.04|2699.16|2699.16|2699.03|2699.03|0
1643099580000|2022-01-25 08:33:00|2699.13|2699.13|2699.4|2699.4|2699.4|2699.4|2699.13|2699.13|0
1643099590000|2022-01-25 08:33:10|2699.08|2699.08|2700.17|2700.17|2700.17|2700.17|2699.08|2699.08|0
1643099600000|2022-01-25 08:33:20|2700.39|2700.39|2701.23|2701.23|2701.43|2701.43|2700.39|2700.39|0
1643099610000|2022-01-25 08:33:30|2702.43|2702.43|2702.86|2702.86|2702.86|2702.86|2702.43|2702.43|0
1643099620000|2022-01-25 08:33:40|2703.15|2703.15|2702.8|2702.8|2703.31|2703.31|2702.8|2702.8|0
1643099630000|2022-01-25 08:33:50|2703.28|2703.28|2703.43|2703.43|2703.57|2703.57|2703.28|2703.28|0
1643099640000|2022-01-25 08:34:00|2703.92|2703.92|2704.21|2704.21|2704.37|2704.37|2703.92|2703.92|0
1643099650000|2022-01-25 08:34:10|2704.27|2704.27|2705.23|2705.23|2705.23|2705.23|2704.27|2704.27|0
1643099660000|2022-01-25 08:34:20|2705.55|2705.55|2708.03|2708.03|2708.03|2708.03|2705.55|2705.55|0
1643099670000|2022-01-25 08:34:30|2708|2708|2708|2708|2708|2708|2708|2708|0
1643099690000|2022-01-25 08:34:50|2708.31|2708.31|2708.31|2708.31|2708.31|2708.31|2708.31|2708.31|0
1643099700000|2022-01-25 08:35:00|2709.31|2709.31|2709.51|2709.51|2709.88|2709.88|2709.31|2709.31|0
1643099710000|2022-01-25 08:35:10|2709.76|2709.76|2709.47|2709.47|2709.76|2709.76|2709.31|2709.31|0
1643099720000|2022-01-25 08:35:20|2709.97|2709.97|2711.12|2711.12|2711.12|2711.12|2709.97|2709.97|0
1643099730000|2022-01-25 08:35:30|2711|2711|2711.75|2711.75|2711.75|2711.75|2711|2711|0
1643099740000|2022-01-25 08:35:40|2711.88|2711.88|2711.88|2711.88|2711.88|2711.88|2711.88|2711.88|0
1643099750000|2022-01-25 08:35:50|2712.04|2712.04|2712.55|2712.55|2712.55|2712.55|2712.04|2712.04|0
1643099760000|2022-01-25 08:36:00|2712.8|2712.8|2713.27|2713.27|2713.27|2713.27|2712.8|2712.8|0
1643099770000|2022-01-25 08:36:10|2713.66|2713.66|2714.67|2714.67|2714.67|2714.67|2713.66|2713.66|0
1643099780000|2022-01-25 08:36:20|2714.9|2714.9|2715.34|2715.34|2715.41|2715.41|2714.9|2714.9|0
1643099790000|2022-01-25 08:36:30|2715.2|2715.2|2714.29|2714.29|2715.2|2715.2|2714.29|2714.29|0
1643099800000|2022-01-25 08:36:40|2714.15|2714.15|2713.35|2713.35|2714.15|2714.15|2713.35|2713.35|0
1643099810000|2022-01-25 08:36:50|2713.55|2713.55|2714.93|2714.93|2714.93|2714.93|2713.55|2713.55|0
1643099820000|2022-01-25 08:37:00|2714.48|2714.48|2716.16|2716.16|2716.16|2716.16|2714.48|2714.48|0
1643099830000|2022-01-25 08:37:10|2716.1|2716.1|2714.54|2714.54|2716.18|2716.18|2714.54|2714.54|0
1643099850000|2022-01-25 08:37:30|2714.7|2714.7|2714.7|2714.7|2714.7|2714.7|2714.7|2714.7|0
1643099870000|2022-01-25 08:37:50|2715.17|2715.17|2715.17|2715.17|2715.17|2715.17|2715.17|2715.17|0
1643099880000|2022-01-25 08:38:00|2715.03|2715.03|2715.07|2715.07|2715.07|2715.07|2715.03|2715.03|0
1643099900000|2022-01-25 08:38:20|2715.3|2715.3|2717.04|2717.04|2717.6|2717.6|2715.3|2715.3|0
1643099910000|2022-01-25 08:38:30|2717.4|2717.4|2717.4|2717.4|2717.4|2717.4|2717.4|2717.4|0
1643099920000|2022-01-25 08:38:40|2717.47|2717.47|2717.47|2717.47|2717.47|2717.47|2717.47|2717.47|0
1643099930000|2022-01-25 08:38:50|2717.71|2717.71|2717.91|2717.91|2718.07|2718.07|2717.59|2717.59|0
1643099940000|2022-01-25 08:39:00|2717.68|2717.68|2717.68|2717.68|2717.68|2717.68|2717.68|2717.68|0
1643099950000|2022-01-25 08:39:10|2717.56|2717.56|2717.5|2717.5|2717.56|2717.56|2717.44|2717.44|0
1643099990000|2022-01-25 08:39:50|2717.68|2717.68|2717.64|2717.64|2717.74|2717.74|2717.52|2717.52|0
1643100000000|2022-01-25 08:40:00|2717.17|2717.17|2717.49|2717.49|2717.49|2717.49|2717.17|2717.17|0
1643100010000|2022-01-25 08:40:10|2717.33|2717.33|2717.33|2717.33|2717.33|2717.33|2717.33|2717.33|0
1643100020000|2022-01-25 08:40:20|2717.67|2717.67|2717.38|2717.38|2717.67|2717.67|2717.38|2717.38|0
1643100030000|2022-01-25 08:40:30|2717.67|2717.67|2717.53|2717.53|2717.67|2717.67|2717.53|2717.53|0
1643100040000|2022-01-25 08:40:40|2717.46|2717.46|2717.24|2717.24|2717.46|2717.46|2717.24|2717.24|0
1643100050000|2022-01-25 08:40:50|2717.72|2717.72|2717.64|2717.64|2717.72|2717.72|2717.32|2717.32|0
1643100060000|2022-01-25 08:41:00|2717.3|2717.3|2716.9|2716.9|2717.3|2717.3|2716.9|2716.9|0
1643100070000|2022-01-25 08:41:10|2717.13|2717.13|2716.86|2716.86|2717.13|2717.13|2716.86|2716.86|0
1643100080000|2022-01-25 08:41:20|2716.75|2716.75|2716.12|2716.12|2716.75|2716.75|2716.12|2716.12|0
1643100090000|2022-01-25 08:41:30|2715.81|2715.81|2715.54|2715.54|2715.81|2715.81|2715.54|2715.54|0
1643100100000|2022-01-25 08:41:40|2715.41|2715.41|2713.55|2713.55|2715.41|2715.41|2713.55|2713.55|0
1643100110000|2022-01-25 08:41:50|2713.08|2713.08|2713.08|2713.08|2713.08|2713.08|2713.08|2713.08|0
1643100120000|2022-01-25 08:42:00|2713.25|2713.25|2713.25|2713.25|2713.25|2713.25|2713.25|2713.25|0
1643100130000|2022-01-25 08:42:10|2713.13|2713.13|2713.44|2713.44|2713.44|2713.44|2713.13|2713.13|0
1643100140000|2022-01-25 08:42:20|2713.61|2713.61|2713.87|2713.87|2714.18|2714.18|2713.61|2713.61|0
1643100150000|2022-01-25 08:42:30|2713.55|2713.55|2713.93|2713.93|2713.93|2713.93|2713.55|2713.55|0
1643100160000|2022-01-25 08:42:40|2714.07|2714.07|2714.33|2714.33|2714.39|2714.39|2714.07|2714.07|0
1643100170000|2022-01-25 08:42:50|2714.01|2714.01|2714.01|2714.01|2714.01|2714.01|2714.01|2714.01|0
1643100180000|2022-01-25 08:43:00|2713.88|2713.88|2713.52|2713.52|2713.88|2713.88|2713.52|2713.52|0
1643100190000|2022-01-25 08:43:10|2713.37|2713.37|2713.01|2713.01|2713.37|2713.37|2713.01|2713.01|0
1643100200000|2022-01-25 08:43:20|2712.89|2712.89|2712|2712|2712.89|2712.89|2712|2712|0
1643100210000|2022-01-25 08:43:30|2712.12|2712.12|2711.78|2711.78|2712.12|2712.12|2711.72|2711.72|0
1643100240000|2022-01-25 08:44:00|2711.65|2711.65|2713.22|2713.22|2713.29|2713.29|2711.59|2711.59|0
1643100250000|2022-01-25 08:44:10|2713.37|2713.37|2713.12|2713.12|2713.37|2713.37|2713.12|2713.12|0
1643100260000|2022-01-25 08:44:20|2713.35|2713.35|2713.19|2713.19|2713.35|2713.35|2713.19|2713.19|0
1643100270000|2022-01-25 08:44:30|2713.58|2713.58|2713.58|2713.58|2713.58|2713.58|2713.58|2713.58|0
1643100280000|2022-01-25 08:44:40|2713.78|2713.78|2713.73|2713.73|2713.89|2713.89|2713.73|2713.73|0
1643100300000|2022-01-25 08:45:00|2713.6|2713.6|2714.2|2714.2|2714.2|2714.2|2713.47|2713.47|0
1643100310000|2022-01-25 08:45:10|2713.89|2713.89|2713.38|2713.38|2713.89|2713.89|2713.38|2713.38|0
1643100320000|2022-01-25 08:45:20|2713.6|2713.6|2712.86|2712.86|2713.6|2713.6|2712.86|2712.86|0
1643100330000|2022-01-25 08:45:30|2712.74|2712.74|2712.05|2712.05|2712.74|2712.74|2712.05|2712.05|0
1643100340000|2022-01-25 08:45:40|2711.88|2711.88|2712.01|2712.01|2712.15|2712.15|2711.88|2711.88|0
1643100360000|2022-01-25 08:46:00|2712.25|2712.25|2712.25|2712.25|2712.25|2712.25|2712.25|2712.25|0
1643100370000|2022-01-25 08:46:10|2712.13|2712.13|2712.13|2712.13|2712.13|2712.13|2712.13|2712.13|0
1643100380000|2022-01-25 08:46:20|2711.76|2711.76|2711.25|2711.25|2711.76|2711.76|2711.25|2711.25|0
1643100400000|2022-01-25 08:46:40|2711.09|2711.09|2711.14|2711.14|2711.14|2711.14|2711.09|2711.09|0
1643100410000|2022-01-25 08:46:50|2711.21|2711.21|2711.28|2711.28|2711.28|2711.28|2711.14|2711.14|0
1643100420000|2022-01-25 08:47:00|2711.9|2711.9|2711.9|2711.9|2711.9|2711.9|2711.9|2711.9|0
1643100430000|2022-01-25 08:47:10|2712.01|2712.01|2712.01|2712.01|2712.01|2712.01|2712.01|2712.01|0
1643100440000|2022-01-25 08:47:20|2712.13|2712.13|2712.91|2712.91|2712.91|2712.91|2712.13|2712.13|0
1643100450000|2022-01-25 08:47:30|2712.99|2712.99|2712.16|2712.16|2712.99|2712.99|2712.16|2712.16|0
1643100460000|2022-01-25 08:47:40|2712.02|2712.02|2712.02|2712.02|2712.02|2712.02|2712.02|2712.02|0
1643100470000|2022-01-25 08:47:50|2712.17|2712.17|2712.17|2712.17|2712.17|2712.17|2712.17|2712.17|0
1643100480000|2022-01-25 08:48:00|2712.09|2712.09|2712.09|2712.09|2712.09|2712.09|2712.09|2712.09|0
1643100500000|2022-01-25 08:48:20|2711.94|2711.94|2711.81|2711.81|2711.94|2711.94|2711.7|2711.7|0
1643100510000|2022-01-25 08:48:30|2711.95|2711.95|2712.3|2712.3|2712.3|2712.3|2711.95|2711.95|0
1643100520000|2022-01-25 08:48:40|2712.9|2712.9|2712.78|2712.78|2712.9|2712.9|2712.67|2712.67|0
1643100540000|2022-01-25 08:49:00|2713.42|2713.42|2713.92|2713.92|2713.92|2713.92|2713.42|2713.42|0
1643100550000|2022-01-25 08:49:10|2714.58|2714.58|2715.04|2715.04|2715.12|2715.12|2714.58|2714.58|0
1643100560000|2022-01-25 08:49:20|2715.41|2715.41|2716.08|2716.08|2716.08|2716.08|2715.41|2715.41|0
1643100570000|2022-01-25 08:49:30|2716.53|2716.53|2716.69|2716.69|2716.69|2716.69|2716.53|2716.53|0
1643100580000|2022-01-25 08:49:40|2716.29|2716.29|2717.06|2717.06|2717.06|2717.06|2716.16|2716.16|0
1643100590000|2022-01-25 08:49:50|2717.09|2717.09|2718.9|2718.9|2719.02|2719.02|2717.09|2717.09|0
1643100600000|2022-01-25 08:50:00|2719.04|2719.04|2719.76|2719.76|2719.76|2719.76|2719.04|2719.04|0
1643100610000|2022-01-25 08:50:10|2719.68|2719.68|2720.32|2720.32|2720.55|2720.55|2719.47|2719.47|0
1643100620000|2022-01-25 08:50:20|2720.09|2720.09|2720.09|2720.09|2720.09|2720.09|2720.09|2720.09|0
1643100630000|2022-01-25 08:50:30|2720.05|2720.05|2720.78|2720.78|2720.78|2720.78|2720.05|2720.05|0
1643100650000|2022-01-25 08:50:50|2720.85|2720.85|2720.61|2720.61|2720.85|2720.85|2720.61|2720.61|0
1643100660000|2022-01-25 08:51:00|2720.53|2720.53|2722.03|2722.03|2722.09|2722.09|2720.53|2720.53|0
1643100670000|2022-01-25 08:51:10|2722.16|2722.16|2722.4|2722.4|2722.4|2722.4|2722|2722|0
1643100680000|2022-01-25 08:51:20|2722.55|2722.55|2722.7|2722.7|2722.7|2722.7|2722.33|2722.33|0
1643100690000|2022-01-25 08:51:30|2722.48|2722.48|2722.48|2722.48|2722.48|2722.48|2722.48|2722.48|0
1643100700000|2022-01-25 08:51:40|2722.59|2722.59|2723|2723|2723|2723|2722.59|2722.59|0
1643100710000|2022-01-25 08:51:50|2723.29|2723.29|2723.57|2723.57|2723.81|2723.81|2723.29|2723.29|0
1643100720000|2022-01-25 08:52:00|2723.64|2723.64|2723.57|2723.57|2723.64|2723.64|2723.57|2723.57|0
1643100730000|2022-01-25 08:52:10|2723.44|2723.44|2722.81|2722.81|2723.86|2723.86|2722.81|2722.81|0
1643100740000|2022-01-25 08:52:20|2722.68|2722.68|2723.1|2723.1|2723.1|2723.1|2722.68|2722.68|0
1643100750000|2022-01-25 08:52:30|2723.26|2723.26|2722.66|2722.66|2723.26|2723.26|2722.66|2722.66|0
1643100760000|2022-01-25 08:52:40|2722.77|2722.77|2722.37|2722.37|2722.77|2722.77|2722.37|2722.37|0
1643100770000|2022-01-25 08:52:50|2722.52|2722.52|2722.52|2722.52|2722.52|2722.52|2722.52|2722.52|0
1643100780000|2022-01-25 08:53:00|2722.45|2722.45|2722.98|2722.98|2723.11|2723.11|2722.45|2722.45|0
1643100790000|2022-01-25 08:53:10|2723.11|2723.11|2723.3|2723.3|2723.3|2723.3|2723.11|2723.11|0
1643100800000|2022-01-25 08:53:20|2723.09|2723.09|2722.13|2722.13|2723.09|2723.09|2722.13|2722.13|0
1643100810000|2022-01-25 08:53:30|2722.25|2722.25|2721.94|2721.94|2722.25|2722.25|2721.94|2721.94|0
1643100820000|2022-01-25 08:53:40|2721.85|2721.85|2721.69|2721.69|2721.85|2721.85|2721.69|2721.69|0
1643100830000|2022-01-25 08:53:50|2721.26|2721.26|2720.77|2720.77|2721.33|2721.33|2720.77|2720.77|0
1643100840000|2022-01-25 08:54:00|2720.61|2720.61|2720.05|2720.05|2720.61|2720.61|2720.05|2720.05|0
1643100850000|2022-01-25 08:54:10|2719.84|2719.84|2717.53|2717.53|2719.84|2719.84|2717.53|2717.53|0
1643100860000|2022-01-25 08:54:20|2717.29|2717.29|2716.46|2716.46|2717.29|2717.29|2716.46|2716.46|0
1643100870000|2022-01-25 08:54:30|2716.39|2716.39|2714.48|2714.48|2716.39|2716.39|2714.29|2714.29|0
1643100880000|2022-01-25 08:54:40|2714.21|2714.21|2714.21|2714.21|2714.34|2714.34|2714.21|2714.21|0
1643100900000|2022-01-25 08:55:00|2714.16|2714.16|2713.41|2713.41|2714.16|2714.16|2713.41|2713.41|0
1643100910000|2022-01-25 08:55:10|2713.57|2713.57|2713.41|2713.41|2713.57|2713.57|2713.41|2713.41|0
1643100920000|2022-01-25 08:55:20|2713.1|2713.1|2712.97|2712.97|2713.1|2713.1|2712.97|2712.97|0
1643100930000|2022-01-25 08:55:30|2712.81|2712.81|2712.63|2712.63|2712.81|2712.81|2712.63|2712.63|0
1643100940000|2022-01-25 08:55:40|2712.51|2712.51|2711.72|2711.72|2712.51|2712.51|2711.72|2711.72|0
1643100950000|2022-01-25 08:55:50|2711.94|2711.94|2712|2712|2712.39|2712.39|2711.94|2711.94|0
1643100960000|2022-01-25 08:56:00|2712.12|2712.12|2711.13|2711.13|2712.12|2712.12|2711.13|2711.13|0
1643100970000|2022-01-25 08:56:10|2710.63|2710.63|2710.31|2710.31|2710.63|2710.63|2710.31|2710.31|0
1643100980000|2022-01-25 08:56:20|2710.39|2710.39|2710.22|2710.22|2710.59|2710.59|2710.22|2710.22|0
1643100990000|2022-01-25 08:56:30|2710.37|2710.37|2710.25|2710.25|2710.37|2710.37|2710.25|2710.25|0
1643101000000|2022-01-25 08:56:40|2710.03|2710.03|2710.17|2710.17|2710.17|2710.17|2710.03|2710.03|0
1643101010000|2022-01-25 08:56:50|2710.31|2710.31|2710.31|2710.31|2710.31|2710.31|2710.31|2710.31|0
1643101020000|2022-01-25 08:57:00|2710.08|2710.08|2710.31|2710.31|2710.31|2710.31|2710.08|2710.08|0
1643101040000|2022-01-25 08:57:20|2710.43|2710.43|2711.03|2711.03|2711.03|2711.03|2710.43|2710.43|0
1643101050000|2022-01-25 08:57:30|2710.77|2710.77|2710.54|2710.54|2710.77|2710.77|2710.46|2710.46|0
1643101060000|2022-01-25 08:57:40|2710.48|2710.48|2709.93|2709.93|2710.48|2710.48|2709.93|2709.93|0
1643101070000|2022-01-25 08:57:50|2709.86|2709.86|2708.59|2708.59|2709.86|2709.86|2708.59|2708.59|0
1643101080000|2022-01-25 08:58:00|2708.56|2708.56|2706.01|2706.01|2708.56|2708.56|2705.89|2705.89|0
1643101100000|2022-01-25 08:58:20|2706.17|2706.17|2706.49|2706.49|2706.49|2706.49|2706.17|2706.17|0
1643101110000|2022-01-25 08:58:30|2706.55|2706.55|2706.2|2706.2|2706.55|2706.55|2706.2|2706.2|0
1643101120000|2022-01-25 08:58:40|2706.36|2706.36|2706.36|2706.36|2706.36|2706.36|2706.36|2706.36|0
1643101130000|2022-01-25 08:58:50|2706.41|2706.41|2705.76|2705.76|2706.78|2706.78|2705.76|2705.76|0
1643101140000|2022-01-25 08:59:00|2705.64|2705.64|2705.02|2705.02|2705.64|2705.64|2705.02|2705.02|0
1643101160000|2022-01-25 08:59:20|2705.42|2705.42|2705.42|2705.42|2705.42|2705.42|2705.42|2705.42|0
1643101180000|2022-01-25 08:59:40|2705.68|2705.68|2705.68|2705.68|2705.68|2705.68|2705.68|2705.68|0
1643101190000|2022-01-25 08:59:50|2705.45|2705.45|2705.45|2705.45|2705.45|2705.45|2705.45|2705.45|0
1643101200000|2022-01-25 09:00:00|2705.57|2705.57|2706.31|2706.31|2706.33|2706.33|2705.57|2705.57|0
1643101210000|2022-01-25 09:00:10|2706.63|2706.63|2706.92|2706.92|2706.92|2706.92|2706.63|2706.63|0
1643101230000|2022-01-25 09:00:30|2707.48|2707.48|2707.75|2707.75|2707.91|2707.91|2707.48|2707.48|0
1643101240000|2022-01-25 09:00:40|2707.48|2707.48|2707.62|2707.62|2707.62|2707.62|2707.48|2707.48|0
1643101250000|2022-01-25 09:00:50|2707.77|2707.77|2707.65|2707.65|2707.77|2707.77|2707.65|2707.65|0
1643101260000|2022-01-25 09:01:00|2707.68|2707.68|2707.68|2707.68|2707.68|2707.68|2707.68|2707.68|0
1643101270000|2022-01-25 09:01:10|2707.75|2707.75|2707.26|2707.26|2707.82|2707.82|2707.26|2707.26|0
1643101280000|2022-01-25 09:01:20|2707.34|2707.34|2707.34|2707.34|2707.34|2707.34|2707.29|2707.29|0
1643101300000|2022-01-25 09:01:40|2707.49|2707.49|2708.05|2708.05|2708.05|2708.05|2707.49|2707.49|0
1643101310000|2022-01-25 09:01:50|2708|2708|2709.28|2709.28|2709.28|2709.28|2707.98|2707.98|0
1643101320000|2022-01-25 09:02:00|2709.4|2709.4|2709.73|2709.73|2709.73|2709.73|2709.4|2709.4|0
1643101330000|2022-01-25 09:02:10|2709.62|2709.62|2708.58|2708.58|2709.62|2709.62|2708.58|2708.58|0
1643101340000|2022-01-25 09:02:20|2708.65|2708.65|2708.49|2708.49|2708.65|2708.65|2708.49|2708.49|0
1643101350000|2022-01-25 09:02:30|2708.35|2708.35|2708.24|2708.24|2708.35|2708.35|2708.24|2708.24|0
1643101360000|2022-01-25 09:02:40|2708.35|2708.35|2708.47|2708.47|2708.47|2708.47|2708.35|2708.35|0
1643101370000|2022-01-25 09:02:50|2708.41|2708.41|2709.35|2709.35|2709.35|2709.35|2708.41|2708.41|0
1643101380000|2022-01-25 09:03:00|2709.03|2709.03|2708.76|2708.76|2709.03|2709.03|2708.43|2708.43|0
1643101390000|2022-01-25 09:03:10|2708.99|2708.99|2708.58|2708.58|2708.99|2708.99|2708.58|2708.58|0
1643101400000|2022-01-25 09:03:20|2708.32|2708.32|2708.32|2708.32|2708.32|2708.32|2708.32|2708.32|0
1643101410000|2022-01-25 09:03:30|2708.44|2708.44|2708.44|2708.44|2708.44|2708.44|2708.44|2708.44|0
1643101420000|2022-01-25 09:03:40|2708.6|2708.6|2708.6|2708.6|2708.6|2708.6|2708.6|2708.6|0
1643101430000|2022-01-25 09:03:50|2708.39|2708.39|2708.2|2708.2|2708.44|2708.44|2708.2|2708.2|0
1643101440000|2022-01-25 09:04:00|2708.36|2708.36|2707.24|2707.24|2708.36|2708.36|2707.24|2707.24|0
1643101450000|2022-01-25 09:04:10|2707.01|2707.01|2706.9|2706.9|2707.01|2707.01|2706.9|2706.9|0
1643101460000|2022-01-25 09:04:20|2707.02|2707.02|2707.25|2707.25|2707.25|2707.25|2707.02|2707.02|0
1643101470000|2022-01-25 09:04:30|2707.18|2707.18|2707.39|2707.39|2707.39|2707.39|2707.18|2707.18|0
1643101480000|2022-01-25 09:04:40|2707.55|2707.55|2707.66|2707.66|2707.66|2707.66|2707.55|2707.55|0
1643101490000|2022-01-25 09:04:50|2707.91|2707.91|2707.92|2707.92|2708.08|2708.08|2707.91|2707.91|0
1643101510000|2022-01-25 09:05:10|2708.21|2708.21|2708.14|2708.14|2708.21|2708.21|2708.14|2708.14|0
1643101530000|2022-01-25 09:05:30|2708.28|2708.28|2708.14|2708.14|2708.4|2708.4|2708.14|2708.14|0
1643101540000|2022-01-25 09:05:40|2708.62|2708.62|2707.82|2707.82|2708.62|2708.62|2707.82|2707.82|0
1643101550000|2022-01-25 09:05:50|2707.5|2707.5|2706.07|2706.07|2707.5|2707.5|2706.07|2706.07|0
1643101560000|2022-01-25 09:06:00|2705.96|2705.96|2705.96|2705.96|2705.96|2705.96|2705.43|2705.43|0
1643101570000|2022-01-25 09:06:10|2706.4|2706.4|2707.28|2707.28|2707.28|2707.28|2706.4|2706.4|0
1643101580000|2022-01-25 09:06:20|2707.4|2707.4|2707.29|2707.29|2707.66|2707.66|2707.29|2707.29|0
1643101590000|2022-01-25 09:06:30|2707.05|2707.05|2707.17|2707.17|2707.17|2707.17|2707.05|2707.05|0
1643101600000|2022-01-25 09:06:40|2707.33|2707.33|2707.33|2707.33|2707.33|2707.33|2707.33|2707.33|0
1643101610000|2022-01-25 09:06:50|2707.88|2707.88|2708.79|2708.79|2708.79|2708.79|2707.88|2707.88|0
1643101620000|2022-01-25 09:07:00|2709.31|2709.31|2711.79|2711.79|2711.79|2711.79|2709.31|2709.31|0
1643101630000|2022-01-25 09:07:10|2711.95|2711.95|2712.58|2712.58|2712.58|2712.58|2711.95|2711.95|0
1643101640000|2022-01-25 09:07:20|2712.72|2712.72|2712.87|2712.87|2712.89|2712.89|2712.65|2712.65|0
1643101660000|2022-01-25 09:07:40|2713.03|2713.03|2713.03|2713.03|2713.03|2713.03|2713.03|2713.03|0
1643101680000|2022-01-25 09:08:00|2713.1|2713.1|2713.45|2713.45|2713.45|2713.45|2713.1|2713.1|0
1643101690000|2022-01-25 09:08:10|2713.68|2713.68|2714.85|2714.85|2714.85|2714.85|2713.68|2713.68|0
1643101700000|2022-01-25 09:08:20|2714.95|2714.95|2716.48|2716.48|2716.48|2716.48|2714.95|2714.95|0
1643101710000|2022-01-25 09:08:30|2716.64|2716.64|2717.19|2717.19|2717.19|2717.19|2716.64|2716.64|0
1643101720000|2022-01-25 09:08:40|2717.12|2717.12|2717.12|2717.12|2717.12|2717.12|2717.12|2717.12|0
1643101730000|2022-01-25 09:08:50|2717.61|2717.61|2717.08|2717.08|2717.77|2717.77|2717.08|2717.08|0
1643101740000|2022-01-25 09:09:00|2717.15|2717.15|2716.45|2716.45|2717.15|2717.15|2716.45|2716.45|0
1643101750000|2022-01-25 09:09:10|2716.2|2716.2|2716.2|2716.2|2716.2|2716.2|2716.2|2716.2|0
1643101780000|2022-01-25 09:09:40|2716.34|2716.34|2716.34|2716.34|2716.34|2716.34|2716.34|2716.34|0
1643101790000|2022-01-25 09:09:50|2716.26|2716.26|2716.58|2716.58|2716.58|2716.58|2716.26|2716.26|0
1643101800000|2022-01-25 09:10:00|2716.45|2716.45|2717.21|2717.21|2717.21|2717.21|2716.24|2716.24|0
1643101810000|2022-01-25 09:10:10|2717.6|2717.6|2717.8|2717.8|2717.83|2717.83|2717.6|2717.6|0
1643101820000|2022-01-25 09:10:20|2718.12|2718.12|2718.52|2718.52|2718.52|2718.52|2718.12|2718.12|0
1643101840000|2022-01-25 09:10:40|2718.59|2718.59|2718.47|2718.47|2718.75|2718.75|2718.47|2718.47|0
1643101850000|2022-01-25 09:10:50|2718.22|2718.22|2717.4|2717.4|2718.59|2718.59|2717.4|2717.4|0
1643101870000|2022-01-25 09:11:10|2717.47|2717.47|2717.4|2717.4|2717.47|2717.47|2717.4|2717.4|0
1643101880000|2022-01-25 09:11:20|2717.32|2717.32|2717.25|2717.25|2717.32|2717.32|2717.17|2717.17|0
1643101890000|2022-01-25 09:11:30|2717.12|2717.12|2717.12|2717.12|2717.12|2717.12|2717.12|2717.12|0
1643101900000|2022-01-25 09:11:40|2716.99|2716.99|2716.72|2716.72|2716.99|2716.99|2716.72|2716.72|0
1643101910000|2022-01-25 09:11:50|2716.83|2716.83|2716.83|2716.83|2716.83|2716.83|2716.83|2716.83|0
1643101920000|2022-01-25 09:12:00|2716.77|2716.77|2716.59|2716.59|2716.77|2716.77|2716.59|2716.59|0
1643101930000|2022-01-25 09:12:10|2716.52|2716.52|2716.2|2716.2|2716.52|2716.52|2716.2|2716.2|0
1643101940000|2022-01-25 09:12:20|2716.43|2716.43|2717.54|2717.54|2717.54|2717.54|2716.43|2716.43|0
1643101950000|2022-01-25 09:12:30|2717.61|2717.61|2717.61|2717.61|2717.61|2717.61|2717.61|2717.61|0
1643101960000|2022-01-25 09:12:40|2717.74|2717.74|2717.81|2717.81|2718.22|2718.22|2717.74|2717.74|0
1643101970000|2022-01-25 09:12:50|2717.49|2717.49|2717.36|2717.36|2717.49|2717.49|2717.36|2717.36|0
1643101980000|2022-01-25 09:13:00|2717.32|2717.32|2717.32|2717.32|2717.32|2717.32|2717.32|2717.32|0
1643102010000|2022-01-25 09:13:30|2716.86|2716.86|2717.8|2717.8|2717.92|2717.92|2716.86|2716.86|0
1643102020000|2022-01-25 09:13:40|2717.96|2717.96|2718.5|2718.5|2718.5|2718.5|2717.96|2717.96|0
1643102030000|2022-01-25 09:13:50|2718.37|2718.37|2718.37|2718.37|2718.37|2718.37|2718.37|2718.37|0
1643102040000|2022-01-25 09:14:00|2718.21|2718.21|2717.9|2717.9|2718.21|2718.21|2717.9|2717.9|0
1643102050000|2022-01-25 09:14:10|2717.77|2717.77|2717.77|2717.77|2717.77|2717.77|2717.77|2717.77|0
1643102060000|2022-01-25 09:14:20|2717.7|2717.7|2717.37|2717.37|2717.7|2717.7|2717.37|2717.37|0
1643102070000|2022-01-25 09:14:30|2717.5|2717.5|2717.63|2717.63|2717.63|2717.63|2717.5|2717.5|0
1643102080000|2022-01-25 09:14:40|2717.49|2717.49|2717.42|2717.42|2717.49|2717.49|2717.42|2717.42|0
1643102090000|2022-01-25 09:14:50|2717.29|2717.29|2717.29|2717.29|2717.4|2717.4|2717.29|2717.29|0
1643102100000|2022-01-25 09:15:00|2717.16|2717.16|2717.16|2717.16|2717.16|2717.16|2717.16|2717.16|0
1643102110000|2022-01-25 09:15:10|2716.86|2716.86|2716.73|2716.73|2716.86|2716.86|2716.73|2716.73|0
1643102120000|2022-01-25 09:15:20|2716.88|2716.88|2716.37|2716.37|2716.88|2716.88|2716.3|2716.3|0
1643102140000|2022-01-25 09:15:40|2716.44|2716.44|2716.81|2716.81|2717.04|2717.04|2716.44|2716.44|0
1643102150000|2022-01-25 09:15:50|2717.28|2717.28|2717.28|2717.28|2717.28|2717.28|2717.28|2717.28|0
1643102160000|2022-01-25 09:16:00|2717.53|2717.53|2717.84|2717.84|2717.84|2717.84|2717.53|2717.53|0
1643102170000|2022-01-25 09:16:10|2717.95|2717.95|2717.95|2717.95|2717.95|2717.95|2717.95|2717.95|0
1643102180000|2022-01-25 09:16:20|2718.21|2718.21|2718.37|2718.37|2718.37|2718.37|2718.21|2718.21|0
1643102190000|2022-01-25 09:16:30|2718.53|2718.53|2718.53|2718.53|2718.53|2718.53|2718.53|2718.53|0
1643102200000|2022-01-25 09:16:40|2718.67|2718.67|2718.67|2718.67|2718.67|2718.67|2718.67|2718.67|0
1643102210000|2022-01-25 09:16:50|2718.88|2718.88|2719.99|2719.99|2719.99|2719.99|2718.88|2718.88|0
1643102220000|2022-01-25 09:17:00|2720.11|2720.11|2720.94|2720.94|2720.94|2720.94|2720.11|2720.11|0
1643102230000|2022-01-25 09:17:10|2721.25|2721.25|2721.76|2721.76|2721.76|2721.76|2721.25|2721.25|0
1643102240000|2022-01-25 09:17:20|2721.64|2721.64|2721.64|2721.64|2721.64|2721.64|2721.64|2721.64|0
1643102250000|2022-01-25 09:17:30|2721.91|2721.91|2721.5|2721.5|2721.91|2721.91|2721.5|2721.5|0
1643102260000|2022-01-25 09:17:40|2721.38|2721.38|2721.11|2721.11|2721.38|2721.38|2721.11|2721.11|0
1643102270000|2022-01-25 09:17:50|2720.74|2720.74|2720.51|2720.51|2720.9|2720.9|2720.51|2720.51|0
1643102280000|2022-01-25 09:18:00|2720.58|2720.58|2720.51|2720.51|2720.61|2720.61|2720.51|2720.51|0
1643102290000|2022-01-25 09:18:10|2720.28|2720.28|2720.49|2720.49|2720.49|2720.49|2720.25|2720.25|0
1643102300000|2022-01-25 09:18:20|2720.24|2720.24|2720.24|2720.24|2720.24|2720.24|2720.24|2720.24|0
1643102340000|2022-01-25 09:19:00|2720.39|2720.39|2720.39|2720.39|2720.39|2720.39|2720.39|2720.39|0
1643102350000|2022-01-25 09:19:10|2720.23|2720.23|2719.03|2719.03|2720.23|2720.23|2719.03|2719.03|0
1643102360000|2022-01-25 09:19:20|2718.08|2718.08|2717.7|2717.7|2718.08|2718.08|2717.7|2717.7|0
1643102380000|2022-01-25 09:19:40|2717.64|2717.64|2717.64|2717.64|2717.64|2717.64|2717.64|2717.64|0
1643102390000|2022-01-25 09:19:50|2717.41|2717.41|2717.41|2717.41|2717.41|2717.41|2717.41|2717.41|0
1643102410000|2022-01-25 09:20:10|2717.19|2717.19|2717.19|2717.19|2717.19|2717.19|2717.19|2717.19|0
1643102430000|2022-01-25 09:20:30|2717.06|2717.06|2717.06|2717.06|2717.06|2717.06|2717.06|2717.06|0
1643102450000|2022-01-25 09:20:50|2717.13|2717.13|2717.13|2717.13|2717.13|2717.13|2717.13|2717.13|0
1643102460000|2022-01-25 09:21:00|2717.47|2717.47|2718.01|2718.01|2718.01|2718.01|2717.47|2717.47|0
1643102490000|2022-01-25 09:21:30|2718.3|2718.3|2718.37|2718.37|2718.37|2718.37|2718.3|2718.3|0
1643102500000|2022-01-25 09:21:40|2718.5|2718.5|2718.37|2718.37|2718.5|2718.5|2718.37|2718.37|0
1643102520000|2022-01-25 09:22:00|2718.59|2718.59|2720.32|2720.32|2720.32|2720.32|2718.59|2718.59|0
1643102530000|2022-01-25 09:22:10|2720.44|2720.44|2721.55|2721.55|2721.55|2721.55|2720.44|2720.44|0
1643102540000|2022-01-25 09:22:20|2721.34|2721.34|2721.34|2721.34|2721.34|2721.34|2721.34|2721.34|0
1643102550000|2022-01-25 09:22:30|2721.51|2721.51|2721.51|2721.51|2721.51|2721.51|2721.51|2721.51|0
1643102560000|2022-01-25 09:22:40|2721.3|2721.3|2721.3|2721.3|2721.3|2721.3|2721.3|2721.3|0
1643102570000|2022-01-25 09:22:50|2721.22|2721.22|2721.16|2721.16|2721.22|2721.22|2721.16|2721.16|0
1643102580000|2022-01-25 09:23:00|2720.9|2720.9|2720.9|2720.9|2720.9|2720.9|2720.9|2720.9|0
1643102590000|2022-01-25 09:23:10|2720.77|2720.77|2720.63|2720.63|2720.77|2720.77|2720.63|2720.63|0
1643102600000|2022-01-25 09:23:20|2720.56|2720.56|2720.5|2720.5|2720.56|2720.56|2720.43|2720.43|0
1643102620000|2022-01-25 09:23:40|2720.37|2720.37|2720.3|2720.3|2720.37|2720.37|2720.3|2720.3|0
1643102630000|2022-01-25 09:23:50|2720.41|2720.41|2720.7|2720.7|2720.7|2720.7|2720.41|2720.41|0
1643102640000|2022-01-25 09:24:00|2721.01|2721.01|2721.33|2721.33|2721.33|2721.33|2721.01|2721.01|0
1643102650000|2022-01-25 09:24:10|2721.18|2721.18|2721.18|2721.18|2721.18|2721.18|2721.18|2721.18|0
1643102660000|2022-01-25 09:24:20|2721.06|2721.06|2722.25|2722.25|2722.25|2722.25|2721.06|2721.06|0
1643102670000|2022-01-25 09:24:30|2722.43|2722.43|2722.81|2722.81|2722.81|2722.81|2722.43|2722.43|0
1643102680000|2022-01-25 09:24:40|2722.88|2722.88|2722.85|2722.85|2722.88|2722.88|2722.85|2722.85|0
1643102700000|2022-01-25 09:25:00|2723.16|2723.16|2723.51|2723.51|2723.51|2723.51|2723.16|2723.16|0
1643102710000|2022-01-25 09:25:10|2723.59|2723.59|2723.59|2723.59|2723.59|2723.59|2723.59|2723.59|0
1643102720000|2022-01-25 09:25:20|2723.71|2723.71|2723.15|2723.15|2723.71|2723.71|2723.15|2723.15|0
1643102730000|2022-01-25 09:25:30|2723.02|2723.02|2723.02|2723.02|2723.02|2723.02|2723.02|2723.02|0
1643102740000|2022-01-25 09:25:40|2722.94|2722.94|2722.87|2722.87|2722.94|2722.94|2722.87|2722.87|0
1643102750000|2022-01-25 09:25:50|2723.02|2723.02|2723.02|2723.02|2723.02|2723.02|2723.02|2723.02|0
1643102770000|2022-01-25 09:26:10|2722.88|2722.88|2723.04|2723.04|2723.04|2723.04|2722.77|2722.77|0
1643102780000|2022-01-25 09:26:20|2723.08|2723.08|2723.12|2723.12|2723.12|2723.12|2723.08|2723.08|0
1643102790000|2022-01-25 09:26:30|2723.28|2723.28|2723.82|2723.82|2723.82|2723.82|2723.28|2723.28|0
1643102800000|2022-01-25 09:26:40|2723.86|2723.86|2723.98|2723.98|2723.98|2723.98|2723.86|2723.86|0
1643102810000|2022-01-25 09:26:50|2724.08|2724.08|2724.14|2724.14|2724.14|2724.14|2724.08|2724.08|0
1643102820000|2022-01-25 09:27:00|2724.27|2724.27|2724.62|2724.62|2724.62|2724.62|2724.27|2724.27|0
1643102830000|2022-01-25 09:27:10|2724.76|2724.76|2724.61|2724.61|2724.76|2724.76|2724.61|2724.61|0
1643102860000|2022-01-25 09:27:40|2724.83|2724.83|2724.96|2724.96|2724.99|2724.99|2724.83|2724.83|0
1643102870000|2022-01-25 09:27:50|2725.09|2725.09|2724.71|2724.71|2725.09|2725.09|2724.6|2724.6|0
1643102880000|2022-01-25 09:28:00|2724.65|2724.65|2724.43|2724.43|2724.65|2724.65|2724.31|2724.31|0
1643102890000|2022-01-25 09:28:10|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|0
1643102910000|2022-01-25 09:28:30|2724.65|2724.65|2724.58|2724.58|2724.65|2724.65|2724.58|2724.58|0
1643102920000|2022-01-25 09:28:40|2724.97|2724.97|2725.1|2725.1|2725.1|2725.1|2724.97|2724.97|0
1643102930000|2022-01-25 09:28:50|2725.17|2725.17|2724.94|2724.94|2725.17|2725.17|2724.94|2724.94|0
1643102940000|2022-01-25 09:29:00|2724.86|2724.86|2725.03|2725.03|2725.03|2725.03|2724.83|2724.83|0
1643102950000|2022-01-25 09:29:10|2725.16|2725.16|2725.16|2725.16|2725.16|2725.16|2725.16|2725.16|0
1643102960000|2022-01-25 09:29:20|2725.3|2725.3|2726.21|2726.21|2726.21|2726.21|2725.3|2725.3|0
1643102970000|2022-01-25 09:29:30|2726.34|2726.34|2726.21|2726.21|2726.34|2726.34|2726.21|2726.21|0
1643102980000|2022-01-25 09:29:40|2725.94|2725.94|2725.94|2725.94|2725.94|2725.94|2725.94|2725.94|0
1643102990000|2022-01-25 09:29:50|2725.89|2725.89|2725.81|2725.81|2725.89|2725.89|2725.81|2725.81|0
1643103000000|2022-01-25 09:30:00|2725.88|2725.88|2725.88|2725.88|2725.88|2725.88|2725.88|2725.88|0
1643103020000|2022-01-25 09:30:20|2726|2726|2725.75|2725.75|2726|2726|2725.75|2725.75|0
1643103030000|2022-01-25 09:30:30|2725.6|2725.6|2725.6|2725.6|2725.6|2725.6|2725.6|2725.6|0
1643103100000|2022-01-25 09:31:40|2725.64|2725.64|2725.64|2725.64|2725.64|2725.64|2725.64|2725.64|0
1643103120000|2022-01-25 09:32:00|2725.69|2725.69|2725.63|2725.63|2725.69|2725.69|2725.49|2725.49|0
1643103130000|2022-01-25 09:32:10|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|0
1643103180000|2022-01-25 09:33:00|2725.38|2725.38|2725.22|2725.22|2725.38|2725.38|2725.22|2725.22|0
1643103190000|2022-01-25 09:33:10|2724.83|2724.83|2723.92|2723.92|2724.83|2724.83|2723.79|2723.79|0
1643103200000|2022-01-25 09:33:20|2723.81|2723.81|2722.01|2722.01|2723.81|2723.81|2722.01|2722.01|0
1643103210000|2022-01-25 09:33:30|2721.7|2721.7|2720.68|2720.68|2721.7|2721.7|2720.68|2720.68|0
1643103220000|2022-01-25 09:33:40|2720.61|2720.61|2720.46|2720.46|2720.61|2720.61|2720.46|2720.46|0
1643103230000|2022-01-25 09:33:50|2720.52|2720.52|2720.52|2720.52|2720.52|2720.52|2720.52|2720.52|0
1643103250000|2022-01-25 09:34:10|2720.19|2720.19|2720.19|2720.19|2720.19|2720.19|2720.19|2720.19|0
1643103260000|2022-01-25 09:34:20|2720.51|2720.51|2719.92|2719.92|2720.51|2720.51|2719.92|2719.92|0
1643103270000|2022-01-25 09:34:30|2720|2720|2719.77|2719.77|2720|2720|2719.69|2719.69|0
1643103290000|2022-01-25 09:34:50|2719.69|2719.69|2719.81|2719.81|2719.81|2719.81|2719.69|2719.69|0
1643103300000|2022-01-25 09:35:00|2720.08|2720.08|2720.21|2720.21|2720.21|2720.21|2720.08|2720.08|0
1643103310000|2022-01-25 09:35:10|2720.13|2720.13|2719.8|2719.8|2720.13|2720.13|2719.8|2719.8|0
1643103320000|2022-01-25 09:35:20|2719.4|2719.4|2719.24|2719.24|2719.52|2719.52|2719.24|2719.24|0
1643103330000|2022-01-25 09:35:30|2719.31|2719.31|2719.31|2719.31|2719.31|2719.31|2719.31|2719.31|0
1643103380000|2022-01-25 09:36:20|2719.19|2719.19|2719.06|2719.06|2719.19|2719.19|2719.06|2719.06|0
1643103400000|2022-01-25 09:36:40|2718.75|2718.75|2719.02|2719.02|2719.02|2719.02|2718.75|2718.75|0
1643103420000|2022-01-25 09:37:00|2719.09|2719.09|2719.09|2719.09|2719.09|2719.09|2719.09|2719.09|0
1643103440000|2022-01-25 09:37:20|2718.86|2718.86|2718.86|2718.86|2718.86|2718.86|2718.86|2718.86|0
1643103450000|2022-01-25 09:37:30|2718.8|2718.8|2718.47|2718.47|2718.8|2718.8|2718.33|2718.33|0
1643103460000|2022-01-25 09:37:40|2718.69|2718.69|2718.56|2718.56|2718.72|2718.72|2718.38|2718.38|0
1643103470000|2022-01-25 09:37:50|2718.72|2718.72|2718.72|2718.72|2718.72|2718.72|2718.72|2718.72|0
1643103480000|2022-01-25 09:38:00|2718.98|2718.98|2718.98|2718.98|2718.98|2718.98|2718.98|2718.98|0
1643103490000|2022-01-25 09:38:10|2718.35|2718.35|2718.35|2718.35|2718.35|2718.35|2718.35|2718.35|0
1643103500000|2022-01-25 09:38:20|2718.09|2718.09|2718.09|2718.09|2718.09|2718.09|2718.09|2718.09|0
1643103510000|2022-01-25 09:38:30|2718.12|2718.12|2718.12|2718.12|2718.12|2718.12|2718.12|2718.12|0
1643103520000|2022-01-25 09:38:40|2718.01|2718.01|2717.87|2717.87|2718.01|2718.01|2717.8|2717.8|0
1643103530000|2022-01-25 09:38:50|2717.76|2717.76|2717.12|2717.12|2717.76|2717.76|2717.12|2717.12|0
1643103540000|2022-01-25 09:39:00|2717.05|2717.05|2717.25|2717.25|2717.29|2717.29|2717.05|2717.05|0
1643103550000|2022-01-25 09:39:10|2717.33|2717.33|2717.21|2717.21|2717.33|2717.33|2717.21|2717.21|0
1643103560000|2022-01-25 09:39:20|2717.14|2717.14|2717.29|2717.29|2717.29|2717.29|2717.14|2717.14|0
1643103570000|2022-01-25 09:39:30|2717.45|2717.45|2717.99|2717.99|2717.99|2717.99|2717.45|2717.45|0
1643103580000|2022-01-25 09:39:40|2718.12|2718.12|2717.99|2717.99|2718.13|2718.13|2717.99|2717.99|0
1643103590000|2022-01-25 09:39:50|2717.91|2717.91|2718.03|2718.03|2718.03|2718.03|2717.91|2717.91|0
1643103600000|2022-01-25 09:40:00|2717.75|2717.75|2717.79|2717.79|2717.79|2717.79|2717.68|2717.68|0
1643103610000|2022-01-25 09:40:10|2717.86|2717.86|2717.98|2717.98|2717.98|2717.98|2717.86|2717.86|0
1643103620000|2022-01-25 09:40:20|2718.11|2718.11|2717.8|2717.8|2718.11|2718.11|2717.8|2717.8|0
1643103630000|2022-01-25 09:40:30|2717.72|2717.72|2715.53|2715.53|2717.72|2717.72|2715.53|2715.53|0
1643103650000|2022-01-25 09:40:50|2715.2|2715.2|2715.17|2715.17|2715.2|2715.2|2715.06|2715.06|0
1643103660000|2022-01-25 09:41:00|2715.01|2715.01|2715.01|2715.01|2715.01|2715.01|2715.01|2715.01|0
1643103670000|2022-01-25 09:41:10|2715.08|2715.08|2715.21|2715.21|2715.21|2715.21|2715.08|2715.08|0
1643103680000|2022-01-25 09:41:20|2715.14|2715.14|2715.58|2715.58|2715.58|2715.58|2715.14|2715.14|0
1643103690000|2022-01-25 09:41:30|2715.85|2715.85|2716.64|2716.64|2716.64|2716.64|2715.85|2715.85|0
1643103700000|2022-01-25 09:41:40|2716.77|2716.77|2716.61|2716.61|2716.77|2716.77|2716.61|2716.61|0
1643103710000|2022-01-25 09:41:50|2716.84|2716.84|2717|2717|2717|2717|2716.73|2716.73|0
1643103720000|2022-01-25 09:42:00|2717.07|2717.07|2717.84|2717.84|2717.84|2717.84|2717.07|2717.07|0
1643103730000|2022-01-25 09:42:10|2717.98|2717.98|2717.5|2717.5|2718.22|2718.22|2717.36|2717.36|0
1643103740000|2022-01-25 09:42:20|2717.74|2717.74|2717.71|2717.71|2717.74|2717.74|2717.62|2717.62|0
1643103750000|2022-01-25 09:42:30|2717.34|2717.34|2717.55|2717.55|2717.55|2717.55|2717.34|2717.34|0
1643103760000|2022-01-25 09:42:40|2717.52|2717.52|2717.48|2717.48|2717.52|2717.52|2717.2|2717.2|0
1643103770000|2022-01-25 09:42:50|2716.97|2716.97|2716.47|2716.47|2716.97|2716.97|2716.47|2716.47|0
1643103780000|2022-01-25 09:43:00|2716.31|2716.31|2716.31|2716.31|2716.31|2716.31|2716.31|2716.31|0
1643103790000|2022-01-25 09:43:10|2716.37|2716.37|2716.37|2716.37|2716.37|2716.37|2716.37|2716.37|0
1643103800000|2022-01-25 09:43:20|2716.61|2716.61|2716.61|2716.61|2716.61|2716.61|2716.61|2716.61|0
1643103840000|2022-01-25 09:44:00|2716.49|2716.49|2716.49|2716.49|2716.49|2716.49|2716.49|2716.49|0
1643103850000|2022-01-25 09:44:10|2716.26|2716.26|2716.39|2716.39|2716.39|2716.39|2716.26|2716.26|0
1643103860000|2022-01-25 09:44:20|2716.53|2716.53|2716.78|2716.78|2716.78|2716.78|2716.41|2716.41|0
1643103870000|2022-01-25 09:44:30|2716.63|2716.63|2716.71|2716.71|2716.78|2716.78|2716.63|2716.63|0
1643103890000|2022-01-25 09:44:50|2716.48|2716.48|2716.48|2716.48|2716.48|2716.48|2716.48|2716.48|0
1643103900000|2022-01-25 09:45:00|2716.59|2716.59|2716.84|2716.84|2716.84|2716.84|2716.59|2716.59|0
1643103910000|2022-01-25 09:45:10|2717|2717|2721|2721|2721|2721|2717|2717|0
1643103930000|2022-01-25 09:45:30|2721.21|2721.21|2721.21|2721.21|2721.21|2721.21|2721.21|2721.21|0
1643103940000|2022-01-25 09:45:40|2721.35|2721.35|2721.35|2721.35|2721.35|2721.35|2721.35|2721.35|0
1643103960000|2022-01-25 09:46:00|2721.73|2721.73|2721.73|2721.73|2721.73|2721.73|2721.73|2721.73|0
1643103970000|2022-01-25 09:46:10|2721.86|2721.86|2721.86|2721.86|2721.86|2721.86|2721.86|2721.86|0
1643103980000|2022-01-25 09:46:20|2721.94|2721.94|2721.89|2721.89|2721.94|2721.94|2721.73|2721.73|0
1643103990000|2022-01-25 09:46:30|2722.01|2722.01|2722.01|2722.01|2722.01|2722.01|2722.01|2722.01|0
1643104000000|2022-01-25 09:46:40|2721.93|2721.93|2722.07|2722.07|2722.07|2722.07|2721.8|2721.8|0
1643104010000|2022-01-25 09:46:50|2721.99|2721.99|2721.99|2721.99|2721.99|2721.99|2721.99|2721.99|0
1643104020000|2022-01-25 09:47:00|2722.23|2722.23|2722.23|2722.23|2722.23|2722.23|2722.23|2722.23|0
1643104040000|2022-01-25 09:47:20|2722.14|2722.14|2722.21|2722.21|2722.21|2722.21|2722.14|2722.14|0
1643104050000|2022-01-25 09:47:30|2722.14|2722.14|2722.14|2722.14|2722.21|2722.21|2721.77|2721.77|0
1643104060000|2022-01-25 09:47:40|2722.36|2722.36|2722.42|2722.42|2722.42|2722.42|2722.36|2722.36|0
1643104070000|2022-01-25 09:47:50|2722.46|2722.46|2722.46|2722.46|2722.46|2722.46|2722.46|2722.46|0
1643104080000|2022-01-25 09:48:00|2722.09|2722.09|2722.21|2722.21|2722.27|2722.27|2722.09|2722.09|0
1643104090000|2022-01-25 09:48:10|2722.28|2722.28|2722.28|2722.28|2722.28|2722.28|2722.28|2722.28|0
1643104110000|2022-01-25 09:48:30|2722.53|2722.53|2723.1|2723.1|2723.1|2723.1|2722.53|2722.53|0
1643104120000|2022-01-25 09:48:40|2723.21|2723.21|2723.21|2723.21|2723.21|2723.21|2723.21|2723.21|0
1643104130000|2022-01-25 09:48:50|2723.36|2723.36|2723.44|2723.44|2723.44|2723.44|2723.21|2723.21|0
1643104140000|2022-01-25 09:49:00|2723.5|2723.5|2723.41|2723.41|2723.57|2723.57|2723.34|2723.34|0
1643104150000|2022-01-25 09:49:10|2723.47|2723.47|2723.47|2723.47|2723.47|2723.47|2723.47|2723.47|0
1643104170000|2022-01-25 09:49:30|2723.61|2723.61|2723.61|2723.61|2723.61|2723.61|2723.61|2723.61|0
1643104180000|2022-01-25 09:49:40|2723.74|2723.74|2723.53|2723.53|2723.82|2723.82|2723.53|2723.53|0
1643104190000|2022-01-25 09:49:50|2723.45|2723.45|2723.45|2723.45|2723.45|2723.45|2723.45|2723.45|0
1643104200000|2022-01-25 09:50:00|2723.3|2723.3|2721.99|2721.99|2723.3|2723.3|2721.99|2721.99|0
1643104210000|2022-01-25 09:50:10|2721.92|2721.92|2722.02|2722.02|2722.02|2722.02|2721.74|2721.74|0
1643104220000|2022-01-25 09:50:20|2721.7|2721.7|2721.69|2721.69|2721.77|2721.77|2721.69|2721.69|0
1643104230000|2022-01-25 09:50:30|2721.62|2721.62|2721.62|2721.62|2721.62|2721.62|2721.62|2721.62|0
1643104260000|2022-01-25 09:51:00|2721.75|2721.75|2721.74|2721.74|2721.9|2721.9|2721.74|2721.74|0
1643104270000|2022-01-25 09:51:10|2721.81|2721.81|2722.2|2722.2|2722.2|2722.2|2721.67|2721.67|0
1643104280000|2022-01-25 09:51:20|2722.27|2722.27|2722.13|2722.13|2722.27|2722.27|2722.13|2722.13|0
1643104290000|2022-01-25 09:51:30|2722.16|2722.16|2722.16|2722.16|2722.16|2722.16|2722.16|2722.16|0
1643104300000|2022-01-25 09:51:40|2722.7|2722.7|2722.7|2722.7|2722.7|2722.7|2722.7|2722.7|0
1643104310000|2022-01-25 09:51:50|2723.04|2723.04|2724.07|2724.07|2724.07|2724.07|2723.04|2723.04|0
1643104330000|2022-01-25 09:52:10|2724.18|2724.18|2723.91|2723.91|2724.18|2724.18|2723.91|2723.91|0
1643104340000|2022-01-25 09:52:20|2724.17|2724.17|2724.44|2724.44|2724.44|2724.44|2724.17|2724.17|0
1643104350000|2022-01-25 09:52:30|2724.49|2724.49|2724.49|2724.49|2724.49|2724.49|2724.49|2724.49|0
1643104370000|2022-01-25 09:52:50|2724.76|2724.76|2724.65|2724.65|2724.76|2724.76|2724.65|2724.65|0
1643104380000|2022-01-25 09:53:00|2724.73|2724.73|2724.61|2724.61|2724.73|2724.73|2724.61|2724.61|0
1643104390000|2022-01-25 09:53:10|2724.45|2724.45|2724.57|2724.57|2724.57|2724.57|2724.33|2724.33|0
1643104400000|2022-01-25 09:53:20|2724.71|2724.71|2725.09|2725.09|2725.09|2725.09|2724.71|2724.71|0
1643104410000|2022-01-25 09:53:30|2724.97|2724.97|2724.76|2724.76|2724.97|2724.97|2724.76|2724.76|0
1643104420000|2022-01-25 09:53:40|2724.52|2724.52|2724.57|2724.57|2724.57|2724.57|2724.5|2724.5|0
1643104430000|2022-01-25 09:53:50|2724.4|2724.4|2724.4|2724.4|2724.4|2724.4|2724.4|2724.4|0
1643104440000|2022-01-25 09:54:00|2724.48|2724.48|2724.62|2724.62|2724.62|2724.62|2724.4|2724.4|0
1643104460000|2022-01-25 09:54:20|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|0
1643104480000|2022-01-25 09:54:40|2724.55|2724.55|2724.69|2724.69|2724.81|2724.81|2724.55|2724.55|0
1643104490000|2022-01-25 09:54:50|2724.77|2724.77|2724.81|2724.81|2724.81|2724.81|2724.65|2724.65|0
1643104500000|2022-01-25 09:55:00|2724.88|2724.88|2724.95|2724.95|2724.95|2724.95|2724.88|2724.88|0
1643104510000|2022-01-25 09:55:10|2725.11|2725.11|2725.11|2725.11|2725.15|2725.15|2725.11|2725.11|0
1643104530000|2022-01-25 09:55:30|2725.27|2725.27|2725.59|2725.59|2725.59|2725.59|2725.27|2725.27|0
1643104550000|2022-01-25 09:55:50|2725.72|2725.72|2725.41|2725.41|2725.72|2725.72|2725.41|2725.41|0
1643104560000|2022-01-25 09:56:00|2725.53|2725.53|2725.9|2725.9|2725.9|2725.9|2725.53|2725.53|0
1643104570000|2022-01-25 09:56:10|2725.97|2725.97|2726.05|2726.05|2726.05|2726.05|2725.92|2725.92|0
1643104580000|2022-01-25 09:56:20|2726.37|2726.37|2727.16|2727.16|2727.47|2727.47|2726.37|2726.37|0
1643104600000|2022-01-25 09:56:40|2727.24|2727.24|2727.24|2727.24|2727.32|2727.32|2727.24|2727.24|0
1643104610000|2022-01-25 09:56:50|2727.73|2727.73|2727.73|2727.73|2728.05|2728.05|2727.73|2727.73|0
1643104620000|2022-01-25 09:57:00|2727.85|2727.85|2727.98|2727.98|2727.98|2727.98|2727.85|2727.85|0
1643104630000|2022-01-25 09:57:10|2728.11|2728.11|2728.24|2728.24|2728.24|2728.24|2728.11|2728.11|0
1643104650000|2022-01-25 09:57:30|2728.09|2728.09|2727.97|2727.97|2728.09|2728.09|2727.97|2727.97|0
1643104660000|2022-01-25 09:57:40|2727.74|2727.74|2727.68|2727.68|2727.74|2727.74|2727.68|2727.68|0
1643104670000|2022-01-25 09:57:50|2727.76|2727.76|2727.95|2727.95|2728.19|2728.19|2727.76|2727.76|0
1643104680000|2022-01-25 09:58:00|2728.08|2728.08|2728.73|2728.73|2728.73|2728.73|2728.08|2728.08|0
1643104690000|2022-01-25 09:58:10|2728.86|2728.86|2728.48|2728.48|2728.86|2728.86|2728.48|2728.48|0
1643104700000|2022-01-25 09:58:20|2728.61|2728.61|2728.77|2728.77|2728.77|2728.77|2728.61|2728.61|0
1643104710000|2022-01-25 09:58:30|2728.91|2728.91|2728.91|2728.91|2728.99|2728.99|2728.85|2728.85|0
1643104720000|2022-01-25 09:58:40|2728.85|2728.85|2728.85|2728.85|2728.85|2728.85|2728.85|2728.85|0
1643104730000|2022-01-25 09:58:50|2728.78|2728.78|2728.64|2728.64|2728.85|2728.85|2728.39|2728.39|0
1643104740000|2022-01-25 09:59:00|2728.48|2728.48|2726.41|2726.41|2728.48|2728.48|2726.41|2726.41|0
1643104750000|2022-01-25 09:59:10|2726.33|2726.33|2726.31|2726.31|2726.33|2726.33|2726.15|2726.15|0
1643104760000|2022-01-25 09:59:20|2726.45|2726.45|2726.29|2726.29|2726.45|2726.45|2726.29|2726.29|0
1643104770000|2022-01-25 09:59:30|2726.25|2726.25|2726.25|2726.25|2726.25|2726.25|2726.25|2726.25|0
1643104780000|2022-01-25 09:59:40|2726.17|2726.17|2726.17|2726.17|2726.17|2726.17|2726.17|2726.17|0
1643104790000|2022-01-25 09:59:50|2726|2726|2726.05|2726.05|2726.05|2726.05|2726|2726|0
1643104800000|2022-01-25 10:00:00|2726.13|2726.13|2726.54|2726.54|2726.54|2726.54|2726.13|2726.13|0
1643104820000|2022-01-25 10:00:20|2726.01|2726.01|2726.01|2726.01|2726.01|2726.01|2726.01|2726.01|0
1643104840000|2022-01-25 10:00:40|2726.14|2726.14|2726.14|2726.14|2726.14|2726.14|2726.14|2726.14|0
1643104900000|2022-01-25 10:01:40|2726.27|2726.27|2726.27|2726.27|2726.41|2726.41|2726.27|2726.27|0
1643104910000|2022-01-25 10:01:50|2726.43|2726.43|2726.47|2726.47|2726.47|2726.47|2726.43|2726.43|0
1643104920000|2022-01-25 10:02:00|2726.53|2726.53|2726.4|2726.4|2726.53|2726.53|2726.4|2726.4|0
1643104950000|2022-01-25 10:02:30|2726.25|2726.25|2726.09|2726.09|2726.32|2726.32|2726.09|2726.09|0
1643104960000|2022-01-25 10:02:40|2726.17|2726.17|2725.44|2725.44|2726.17|2726.17|2725.4|2725.4|0
1643104970000|2022-01-25 10:02:50|2725.32|2725.32|2725.32|2725.32|2725.32|2725.32|2725.32|2725.32|0
1643104980000|2022-01-25 10:03:00|2725.21|2725.21|2725.13|2725.13|2725.21|2725.21|2725.05|2725.05|0
1643105000000|2022-01-25 10:03:20|2725|2725|2724.31|2724.31|2725|2725|2724.31|2724.31|0
1643105010000|2022-01-25 10:03:30|2723.79|2723.79|2722.29|2722.29|2723.79|2723.79|2722.29|2722.29|0
1643105020000|2022-01-25 10:03:40|2722.36|2722.36|2722.22|2722.22|2722.43|2722.43|2722.22|2722.22|0
1643105030000|2022-01-25 10:03:50|2722.34|2722.34|2722.8|2722.8|2722.8|2722.8|2722.34|2722.34|0
1643105040000|2022-01-25 10:04:00|2722.67|2722.67|2722.67|2722.67|2722.67|2722.67|2722.67|2722.67|0
1643105050000|2022-01-25 10:04:10|2722.53|2722.53|2722.53|2722.53|2722.53|2722.53|2722.53|2722.53|0
1643105060000|2022-01-25 10:04:20|2722.69|2722.69|2722.81|2722.81|2722.81|2722.81|2722.69|2722.69|0
1643105070000|2022-01-25 10:04:30|2722.63|2722.63|2722.47|2722.47|2722.63|2722.63|2722.47|2722.47|0
1643105080000|2022-01-25 10:04:40|2722.19|2722.19|2721.39|2721.39|2722.19|2722.19|2721.33|2721.33|0
1643105090000|2022-01-25 10:04:50|2721.43|2721.43|2721.5|2721.5|2721.5|2721.5|2721.43|2721.43|0
1643105100000|2022-01-25 10:05:00|2721.54|2721.54|2721.58|2721.58|2721.58|2721.58|2721.54|2721.54|0
1643105110000|2022-01-25 10:05:10|2721.54|2721.54|2721.54|2721.54|2721.54|2721.54|2721.54|2721.54|0
1643105120000|2022-01-25 10:05:20|2721.38|2721.38|2721.24|2721.24|2721.38|2721.38|2721.24|2721.24|0
1643105130000|2022-01-25 10:05:30|2721.4|2721.4|2721.48|2721.48|2721.48|2721.48|2721.4|2721.4|0
1643105140000|2022-01-25 10:05:40|2721.34|2721.34|2721.02|2721.02|2721.34|2721.34|2721.02|2721.02|0
1643105150000|2022-01-25 10:05:50|2721.18|2721.18|2721.18|2721.18|2721.18|2721.18|2721.18|2721.18|0
1643105160000|2022-01-25 10:06:00|2721.15|2721.15|2721.02|2721.02|2721.15|2721.15|2721.02|2721.02|0
1643105170000|2022-01-25 10:06:10|2721.18|2721.18|2721.12|2721.12|2721.18|2721.18|2721.12|2721.12|0
1643105180000|2022-01-25 10:06:20|2721.2|2721.2|2721.6|2721.6|2721.71|2721.71|2721.2|2721.2|0
1643105190000|2022-01-25 10:06:30|2721.66|2721.66|2721.82|2721.82|2721.82|2721.82|2721.66|2721.66|0
1643105200000|2022-01-25 10:06:40|2721.94|2721.94|2722.73|2722.73|2722.73|2722.73|2721.94|2721.94|0
1643105210000|2022-01-25 10:06:50|2722.96|2722.96|2723.11|2723.11|2723.11|2723.11|2722.84|2722.84|0
1643105220000|2022-01-25 10:07:00|2722.85|2722.85|2721.96|2721.96|2722.85|2722.85|2721.7|2721.7|0
1643105230000|2022-01-25 10:07:10|2722.04|2722.04|2722.18|2722.18|2722.18|2722.18|2722.04|2722.04|0
1643105240000|2022-01-25 10:07:20|2722.12|2722.12|2722.4|2722.4|2722.4|2722.4|2722.12|2722.12|0
1643105250000|2022-01-25 10:07:30|2722.47|2722.47|2722.47|2722.47|2722.47|2722.47|2722.47|2722.47|0
1643105260000|2022-01-25 10:07:40|2722.43|2722.43|2722.34|2722.34|2722.43|2722.43|2722.34|2722.34|0
1643105270000|2022-01-25 10:07:50|2722.65|2722.65|2722.73|2722.73|2722.79|2722.79|2722.65|2722.65|0
1643105280000|2022-01-25 10:08:00|2722.84|2722.84|2723.03|2723.03|2723.03|2723.03|2722.84|2722.84|0
1643105290000|2022-01-25 10:08:10|2723.14|2723.14|2723.78|2723.78|2723.78|2723.78|2723.14|2723.14|0
1643105300000|2022-01-25 10:08:20|2723.85|2723.85|2724.35|2724.35|2724.35|2724.35|2723.85|2723.85|0
1643105310000|2022-01-25 10:08:30|2724.42|2724.42|2724.29|2724.29|2724.69|2724.69|2724.29|2724.29|0
1643105320000|2022-01-25 10:08:40|2724.21|2724.21|2724.21|2724.21|2724.21|2724.21|2724.21|2724.21|0
1643105340000|2022-01-25 10:09:00|2724.05|2724.05|2723.51|2723.51|2724.05|2724.05|2723.51|2723.51|0
1643105360000|2022-01-25 10:09:20|2723.38|2723.38|2723.38|2723.38|2723.38|2723.38|2723.38|2723.38|0
1643105370000|2022-01-25 10:09:30|2723.61|2723.61|2723.61|2723.61|2723.61|2723.61|2723.61|2723.61|0
1643105400000|2022-01-25 10:10:00|2723.55|2723.55|2723.55|2723.55|2723.55|2723.55|2723.55|2723.55|0
1643105410000|2022-01-25 10:10:10|2723.36|2723.36|2723.73|2723.73|2723.73|2723.73|2723.36|2723.36|0
1643105420000|2022-01-25 10:10:20|2723.97|2723.97|2723.81|2723.81|2723.97|2723.97|2723.81|2723.81|0
1643105440000|2022-01-25 10:10:40|2723.93|2723.93|2723.96|2723.96|2723.96|2723.96|2723.93|2723.93|0
1643105450000|2022-01-25 10:10:50|2724.21|2724.21|2724.33|2724.33|2724.7|2724.7|2724.21|2724.21|0
1643105460000|2022-01-25 10:11:00|2724.2|2724.2|2723.43|2723.43|2724.2|2724.2|2723.43|2723.43|0
1643105470000|2022-01-25 10:11:10|2723.31|2723.31|2723.59|2723.59|2723.59|2723.59|2723.31|2723.31|0
1643105480000|2022-01-25 10:11:20|2723.52|2723.52|2723.39|2723.39|2723.52|2723.52|2723.39|2723.39|0
1643105490000|2022-01-25 10:11:30|2723.27|2723.27|2723.27|2723.27|2723.27|2723.27|2723.27|2723.27|0
1643105500000|2022-01-25 10:11:40|2723.33|2723.33|2722.95|2722.95|2723.33|2723.33|2722.95|2722.95|0
1643105510000|2022-01-25 10:11:50|2722.88|2722.88|2722.88|2722.88|2722.88|2722.88|2722.88|2722.88|0
1643105520000|2022-01-25 10:12:00|2723.03|2723.03|2723.03|2723.03|2723.03|2723.03|2723.03|2723.03|0
1643105540000|2022-01-25 10:12:20|2723.09|2723.09|2722.96|2722.96|2723.09|2723.09|2722.92|2722.92|0
1643105550000|2022-01-25 10:12:30|2722.8|2722.8|2722.8|2722.8|2722.8|2722.8|2722.8|2722.8|0
1643105560000|2022-01-25 10:12:40|2722.93|2722.93|2722.93|2722.93|2722.93|2722.93|2722.93|2722.93|0
1643105570000|2022-01-25 10:12:50|2723.08|2723.08|2723.01|2723.01|2723.08|2723.08|2723.01|2723.01|0
1643105590000|2022-01-25 10:13:10|2722.73|2722.73|2722.88|2722.88|2722.88|2722.88|2722.73|2722.73|0
1643105610000|2022-01-25 10:13:30|2723.15|2723.15|2723.24|2723.24|2723.24|2723.24|2723.15|2723.15|0
1643105620000|2022-01-25 10:13:40|2723.36|2723.36|2723.5|2723.5|2723.5|2723.5|2723.36|2723.36|0
1643105630000|2022-01-25 10:13:50|2723.34|2723.34|2723.27|2723.27|2723.34|2723.34|2723.27|2723.27|0
1643105640000|2022-01-25 10:14:00|2723.34|2723.34|2723.34|2723.34|2723.34|2723.34|2723.34|2723.34|0
1643105660000|2022-01-25 10:14:20|2723.4|2723.4|2723.4|2723.4|2723.4|2723.4|2723.4|2723.4|0
1643105700000|2022-01-25 10:15:00|2723.53|2723.53|2724.34|2724.34|2724.34|2724.34|2723.08|2723.08|0
1643105720000|2022-01-25 10:15:20|2724.39|2724.39|2724.39|2724.39|2724.39|2724.39|2724.39|2724.39|0
1643105730000|2022-01-25 10:15:30|2724.46|2724.46|2724.46|2724.46|2724.46|2724.46|2724.46|2724.46|0
1643105740000|2022-01-25 10:15:40|2724.57|2724.57|2724.57|2724.57|2724.57|2724.57|2724.57|2724.57|0
1643105750000|2022-01-25 10:15:50|2724.45|2724.45|2724.46|2724.46|2724.46|2724.46|2724.35|2724.35|0
1643105760000|2022-01-25 10:16:00|2724.39|2724.39|2724.64|2724.64|2724.64|2724.64|2724.27|2724.27|0
1643105770000|2022-01-25 10:16:10|2724.71|2724.71|2724.86|2724.86|2724.86|2724.86|2724.71|2724.71|0
1643105780000|2022-01-25 10:16:20|2724.92|2724.92|2725.04|2725.04|2725.04|2725.04|2724.92|2724.92|0
1643105790000|2022-01-25 10:16:30|2725|2725|2725.28|2725.28|2725.28|2725.28|2725|2725|0
1643105800000|2022-01-25 10:16:40|2725.36|2725.36|2725.36|2725.36|2725.36|2725.36|2725.36|2725.36|0
1643105810000|2022-01-25 10:16:50|2725.43|2725.43|2725.5|2725.5|2725.5|2725.5|2725.43|2725.43|0
1643105820000|2022-01-25 10:17:00|2725.38|2725.38|2725.5|2725.5|2725.5|2725.5|2725.38|2725.38|0
1643105840000|2022-01-25 10:17:20|2725.37|2725.37|2725.37|2725.37|2725.37|2725.37|2725.37|2725.37|0
1643105850000|2022-01-25 10:17:30|2725.44|2725.44|2725.44|2725.44|2725.44|2725.44|2725.44|2725.44|0
1643105860000|2022-01-25 10:17:40|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|0
1643105870000|2022-01-25 10:17:50|2725.37|2725.37|2724.18|2724.18|2725.37|2725.37|2724.18|2724.18|0
1643105880000|2022-01-25 10:18:00|2724.02|2724.02|2723.34|2723.34|2724.02|2724.02|2723.23|2723.23|0
1643105890000|2022-01-25 10:18:10|2723.06|2723.06|2722.85|2722.85|2723.07|2723.07|2722.85|2722.85|0
1643105910000|2022-01-25 10:18:30|2722.93|2722.93|2722.93|2722.93|2722.93|2722.93|2722.93|2722.93|0
1643105920000|2022-01-25 10:18:40|2723.19|2723.19|2723.59|2723.59|2723.59|2723.59|2723.19|2723.19|0
1643105930000|2022-01-25 10:18:50|2723.66|2723.66|2723.46|2723.46|2723.66|2723.66|2723.46|2723.46|0
1643105950000|2022-01-25 10:19:10|2723.53|2723.53|2723.53|2723.53|2723.53|2723.53|2723.53|2723.53|0
1643105960000|2022-01-25 10:19:20|2723.42|2723.42|2723.42|2723.42|2723.42|2723.42|2723.42|2723.42|0
1643105970000|2022-01-25 10:19:30|2723.58|2723.58|2723.9|2723.9|2723.9|2723.9|2723.58|2723.58|0
1643105980000|2022-01-25 10:19:40|2723.96|2723.96|2724.03|2724.03|2724.03|2724.03|2723.96|2723.96|0
1643106000000|2022-01-25 10:20:00|2724.06|2724.06|2724.18|2724.18|2724.18|2724.18|2724.06|2724.06|0
1643106010000|2022-01-25 10:20:10|2724.5|2724.5|2724.37|2724.37|2724.53|2724.53|2724.37|2724.37|0
1643106020000|2022-01-25 10:20:20|2724.24|2724.24|2724.24|2724.24|2724.24|2724.24|2724.24|2724.24|0
1643106030000|2022-01-25 10:20:30|2724.36|2724.36|2724.36|2724.36|2724.36|2724.36|2724.36|2724.36|0
1643106040000|2022-01-25 10:20:40|2724.48|2724.48|2724.31|2724.31|2724.48|2724.48|2724.31|2724.31|0
1643106060000|2022-01-25 10:21:00|2724.45|2724.45|2724.45|2724.45|2724.45|2724.45|2724.45|2724.45|0
1643106090000|2022-01-25 10:21:30|2724.79|2724.79|2724.66|2724.66|2724.79|2724.79|2724.66|2724.66|0
1643106100000|2022-01-25 10:21:40|2724.51|2724.51|2724.63|2724.63|2724.63|2724.63|2724.51|2724.51|0
1643106110000|2022-01-25 10:21:50|2724.86|2724.86|2724.86|2724.86|2724.86|2724.86|2724.86|2724.86|0
1643106130000|2022-01-25 10:22:10|2724.75|2724.75|2724.75|2724.75|2724.75|2724.75|2724.75|2724.75|0
1643106140000|2022-01-25 10:22:20|2724.61|2724.61|2724.46|2724.46|2724.61|2724.61|2724.46|2724.46|0
1643106150000|2022-01-25 10:22:30|2724.58|2724.58|2724.58|2724.58|2724.58|2724.58|2724.58|2724.58|0
1643106170000|2022-01-25 10:22:50|2724.52|2724.52|2724.52|2724.52|2724.52|2724.52|2724.52|2724.52|0
1643106180000|2022-01-25 10:23:00|2724.38|2724.38|2724.14|2724.14|2724.38|2724.38|2724.14|2724.14|0
1643106190000|2022-01-25 10:23:10|2724.29|2724.29|2724.31|2724.31|2724.37|2724.37|2724.29|2724.29|0
1643106200000|2022-01-25 10:23:20|2724.18|2724.18|2724.26|2724.26|2724.26|2724.26|2724.18|2724.18|0
1643106220000|2022-01-25 10:23:40|2724.34|2724.34|2724.34|2724.34|2724.34|2724.34|2724.34|2724.34|0
1643106230000|2022-01-25 10:23:50|2724.23|2724.23|2724.37|2724.37|2724.49|2724.49|2724.23|2724.23|0
1643106240000|2022-01-25 10:24:00|2724.31|2724.31|2724.31|2724.31|2724.31|2724.31|2724.31|2724.31|0
1643106250000|2022-01-25 10:24:10|2724.42|2724.42|2723.78|2723.78|2724.42|2724.42|2723.78|2723.78|0
1643106260000|2022-01-25 10:24:20|2723.85|2723.85|2723.52|2723.52|2723.85|2723.85|2723.52|2723.52|0
1643106280000|2022-01-25 10:24:40|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|0
1643106290000|2022-01-25 10:24:50|2723.52|2723.52|2723.52|2723.52|2723.52|2723.52|2723.52|2723.52|0
1643106300000|2022-01-25 10:25:00|2723.45|2723.45|2723.58|2723.58|2723.58|2723.58|2723.45|2723.45|0
1643106310000|2022-01-25 10:25:10|2723.51|2723.51|2723.51|2723.51|2723.51|2723.51|2723.51|2723.51|0
1643106320000|2022-01-25 10:25:20|2723.2|2723.2|2723.2|2723.2|2723.2|2723.2|2723.2|2723.2|0
1643106330000|2022-01-25 10:25:30|2723.36|2723.36|2723.36|2723.36|2723.36|2723.36|2723.36|2723.36|0
1643106340000|2022-01-25 10:25:40|2723.33|2723.33|2723.35|2723.35|2723.35|2723.35|2723.21|2723.21|0
1643106350000|2022-01-25 10:25:50|2723.23|2723.23|2723.31|2723.31|2723.31|2723.31|2723.09|2723.09|0
1643106360000|2022-01-25 10:26:00|2723.27|2723.27|2722.8|2722.8|2723.27|2723.27|2722.8|2722.8|0
1643106370000|2022-01-25 10:26:10|2722.55|2722.55|2722.55|2722.55|2722.55|2722.55|2722.55|2722.55|0
1643106380000|2022-01-25 10:26:20|2722.41|2722.41|2722.41|2722.41|2722.41|2722.41|2722.41|2722.41|0
1643106390000|2022-01-25 10:26:30|2722.48|2722.48|2722.48|2722.48|2722.48|2722.48|2722.48|2722.48|0
1643106400000|2022-01-25 10:26:40|2722.8|2722.8|2722.96|2722.96|2722.96|2722.96|2722.8|2722.8|0
1643106410000|2022-01-25 10:26:50|2723.02|2723.02|2723.01|2723.01|2723.08|2723.08|2723.01|2723.01|0
1643106420000|2022-01-25 10:27:00|2722.95|2722.95|2722.95|2722.95|2722.95|2722.95|2722.95|2722.95|0
1643106430000|2022-01-25 10:27:10|2723.11|2723.11|2723.11|2723.11|2723.11|2723.11|2723.11|2723.11|0
1643106440000|2022-01-25 10:27:20|2723.18|2723.18|2723.18|2723.18|2723.18|2723.18|2723.18|2723.18|0
1643106450000|2022-01-25 10:27:30|2723.34|2723.34|2723.22|2723.22|2723.34|2723.34|2723.22|2723.22|0
1643106460000|2022-01-25 10:27:40|2723.38|2723.38|2724.02|2724.02|2724.02|2724.02|2723.38|2723.38|0
1643106470000|2022-01-25 10:27:50|2724.15|2724.15|2724.73|2724.73|2724.73|2724.73|2724.15|2724.15|0
1643106490000|2022-01-25 10:28:10|2724.96|2724.96|2724.51|2724.51|2724.96|2724.96|2724.43|2724.43|0
1643106520000|2022-01-25 10:28:40|2724.38|2724.38|2723.91|2723.91|2724.38|2724.38|2723.91|2723.91|0
1643106570000|2022-01-25 10:29:30|2724.03|2724.03|2724.03|2724.03|2724.03|2724.03|2724.03|2724.03|0
1643106580000|2022-01-25 10:29:40|2723.83|2723.83|2723.89|2723.89|2723.89|2723.89|2723.83|2723.83|0
1643106590000|2022-01-25 10:29:50|2723.82|2723.82|2724.26|2724.26|2724.26|2724.26|2723.82|2723.82|0
1643106600000|2022-01-25 10:30:00|2724.34|2724.34|2724.96|2724.96|2724.96|2724.96|2724.21|2724.21|0
1643106610000|2022-01-25 10:30:10|2725.11|2725.11|2724.87|2724.87|2725.18|2725.18|2724.87|2724.87|0
1643106620000|2022-01-25 10:30:20|2724.81|2724.81|2724.88|2724.88|2724.88|2724.88|2724.81|2724.81|0
1643106640000|2022-01-25 10:30:40|2724.74|2724.74|2724.74|2724.74|2724.74|2724.74|2724.74|2724.74|0
1643106660000|2022-01-25 10:31:00|2724.6|2724.6|2724.76|2724.76|2724.92|2724.92|2724.6|2724.6|0
1643106670000|2022-01-25 10:31:10|2724.63|2724.63|2724.6|2724.6|2724.63|2724.63|2724.42|2724.42|0
1643106680000|2022-01-25 10:31:20|2724.78|2724.78|2724.67|2724.67|2724.9|2724.9|2724.67|2724.67|0
1643106690000|2022-01-25 10:31:30|2724.54|2724.54|2723.69|2723.69|2724.54|2724.54|2723.69|2723.69|0
1643106710000|2022-01-25 10:31:50|2723.71|2723.71|2724.05|2724.05|2724.23|2724.23|2723.71|2723.71|0
1643106720000|2022-01-25 10:32:00|2724.21|2724.21|2724.37|2724.37|2724.37|2724.37|2724.21|2724.21|0
1643106730000|2022-01-25 10:32:10|2724.49|2724.49|2724.66|2724.66|2724.66|2724.66|2724.49|2724.49|0
1643106740000|2022-01-25 10:32:20|2724.61|2724.61|2724.72|2724.72|2724.78|2724.78|2724.61|2724.61|0
1643106750000|2022-01-25 10:32:30|2724.84|2724.84|2724.43|2724.43|2724.84|2724.84|2724.43|2724.43|0
1643106770000|2022-01-25 10:32:50|2724.55|2724.55|2724.55|2724.55|2724.55|2724.55|2724.55|2724.55|0
1643106780000|2022-01-25 10:33:00|2724.43|2724.43|2724.37|2724.37|2724.55|2724.55|2724.37|2724.37|0
1643106790000|2022-01-25 10:33:10|2724.43|2724.43|2724.2|2724.2|2724.43|2724.43|2724.2|2724.2|0
1643106810000|2022-01-25 10:33:30|2724.05|2724.05|2723.69|2723.69|2724.05|2724.05|2723.69|2723.69|0
1643106820000|2022-01-25 10:33:40|2723.53|2723.53|2723.6|2723.6|2723.6|2723.6|2723.53|2723.53|0
1643106830000|2022-01-25 10:33:50|2723.97|2723.97|2723.84|2723.84|2723.97|2723.97|2723.84|2723.84|0
1643106840000|2022-01-25 10:34:00|2723.96|2723.96|2723.96|2723.96|2724.08|2724.08|2723.96|2723.96|0
1643106850000|2022-01-25 10:34:10|2724.28|2724.28|2724.44|2724.44|2724.44|2724.44|2724.28|2724.28|0
1643106870000|2022-01-25 10:34:30|2724.58|2724.58|2724.78|2724.78|2724.78|2724.78|2724.58|2724.58|0
1643106880000|2022-01-25 10:34:40|2724.64|2724.64|2724.64|2724.64|2724.64|2724.64|2724.64|2724.64|0
1643106890000|2022-01-25 10:34:50|2724.72|2724.72|2724.72|2724.72|2724.72|2724.72|2724.72|2724.72|0
1643106900000|2022-01-25 10:35:00|2724.57|2724.57|2724.2|2724.2|2724.57|2724.57|2724.2|2724.2|0
1643106910000|2022-01-25 10:35:10|2724.16|2724.16|2723.92|2723.92|2724.16|2724.16|2723.92|2723.92|0
1643106920000|2022-01-25 10:35:20|2723.76|2723.76|2723.69|2723.69|2723.9|2723.9|2723.69|2723.69|0
1643106930000|2022-01-25 10:35:30|2723.16|2723.16|2723.05|2723.05|2723.16|2723.16|2722.89|2722.89|0
1643106950000|2022-01-25 10:35:50|2723.09|2723.09|2723.03|2723.03|2723.16|2723.16|2723.03|2723.03|0
1643106970000|2022-01-25 10:36:10|2722.88|2722.88|2722.66|2722.66|2722.88|2722.88|2722.66|2722.66|0
1643106980000|2022-01-25 10:36:20|2722.51|2722.51|2722.81|2722.81|2722.88|2722.88|2722.47|2722.47|0
1643106990000|2022-01-25 10:36:30|2722.7|2722.7|2722.6|2722.6|2722.7|2722.7|2722.45|2722.45|0
1643107000000|2022-01-25 10:36:40|2722.44|2722.44|2722.37|2722.37|2722.44|2722.44|2722.37|2722.37|0
1643107010000|2022-01-25 10:36:50|2722.5|2722.5|2722.35|2722.35|2722.5|2722.5|2722.35|2722.35|0
1643107020000|2022-01-25 10:37:00|2722.28|2722.28|2722.35|2722.35|2722.35|2722.35|2722.28|2722.28|0
1643107030000|2022-01-25 10:37:10|2722.12|2722.12|2721.96|2721.96|2722.12|2722.12|2721.96|2721.96|0
1643107040000|2022-01-25 10:37:20|2721.88|2721.88|2721.28|2721.28|2721.88|2721.88|2721.28|2721.28|0
1643107050000|2022-01-25 10:37:30|2721.2|2721.2|2720.87|2720.87|2721.2|2721.2|2720.87|2720.87|0
1643107070000|2022-01-25 10:37:50|2720.79|2720.79|2720.3|2720.3|2720.79|2720.79|2720.3|2720.3|0
1643107080000|2022-01-25 10:38:00|2720.06|2720.06|2719.7|2719.7|2720.06|2720.06|2719.7|2719.7|0
1643107090000|2022-01-25 10:38:10|2719.46|2719.46|2719.46|2719.46|2719.46|2719.46|2719.46|2719.46|0
1643107100000|2022-01-25 10:38:20|2719.09|2719.09|2719.58|2719.58|2719.58|2719.58|2719.09|2719.09|0
1643107110000|2022-01-25 10:38:30|2719.64|2719.64|2719.64|2719.64|2719.64|2719.64|2719.64|2719.64|0
1643107120000|2022-01-25 10:38:40|2719.78|2719.78|2718.6|2718.6|2719.78|2719.78|2718.6|2718.6|0
1643107130000|2022-01-25 10:38:50|2718.49|2718.49|2718.89|2718.89|2718.89|2718.89|2718.49|2718.49|0
1643107140000|2022-01-25 10:39:00|2719|2719|2718.38|2718.38|2719|2719|2718.38|2718.38|0
1643107150000|2022-01-25 10:39:10|2718.44|2718.44|2718.41|2718.41|2718.44|2718.44|2718.37|2718.37|0
1643107160000|2022-01-25 10:39:20|2718.01|2718.01|2718.63|2718.63|2718.67|2718.67|2718.01|2718.01|0
1643107170000|2022-01-25 10:39:30|2718.15|2718.15|2718.15|2718.15|2718.15|2718.15|2718.15|2718.15|0
1643107190000|2022-01-25 10:39:50|2718.38|2718.38|2718.57|2718.57|2718.57|2718.57|2718.38|2718.38|0
1643107200000|2022-01-25 10:40:00|2718.99|2718.99|2719.27|2719.27|2719.3|2719.3|2718.99|2718.99|0
1643107210000|2022-01-25 10:40:10|2719.33|2719.33|2719.22|2719.22|2719.39|2719.39|2719.15|2719.15|0
1643107230000|2022-01-25 10:40:30|2719.36|2719.36|2719.63|2719.63|2719.79|2719.79|2719.36|2719.36|0
1643107260000|2022-01-25 10:41:00|2719.66|2719.66|2719.59|2719.59|2719.66|2719.66|2719.59|2719.59|0
1643107270000|2022-01-25 10:41:10|2719.82|2719.82|2719.97|2719.97|2719.97|2719.97|2719.82|2719.82|0
1643107280000|2022-01-25 10:41:20|2720.19|2720.19|2720.06|2720.06|2720.19|2720.19|2720.06|2720.06|0
1643107290000|2022-01-25 10:41:30|2720.21|2720.21|2720.31|2720.31|2720.35|2720.35|2720.21|2720.21|0
1643107300000|2022-01-25 10:41:40|2720.55|2720.55|2721.2|2721.2|2721.2|2721.2|2720.55|2720.55|0
1643107310000|2022-01-25 10:41:50|2721.27|2721.27|2721.34|2721.34|2721.34|2721.34|2721.27|2721.27|0
1643107320000|2022-01-25 10:42:00|2721.47|2721.47|2721.65|2721.65|2721.65|2721.65|2721.47|2721.47|0
1643107330000|2022-01-25 10:42:10|2721.76|2721.76|2721.76|2721.76|2721.76|2721.76|2721.76|2721.76|0
1643107340000|2022-01-25 10:42:20|2721.87|2721.87|2721.87|2721.87|2721.87|2721.87|2721.87|2721.87|0
1643107350000|2022-01-25 10:42:30|2721.76|2721.76|2721.29|2721.29|2721.76|2721.76|2721.16|2721.16|0
1643107360000|2022-01-25 10:42:40|2721.65|2721.65|2721.65|2721.65|2721.65|2721.65|2721.65|2721.65|0
1643107370000|2022-01-25 10:42:50|2721.59|2721.59|2721.43|2721.43|2721.59|2721.59|2721.43|2721.43|0
1643107400000|2022-01-25 10:43:20|2721.5|2721.5|2721.7|2721.7|2721.7|2721.7|2721.46|2721.46|0
1643107410000|2022-01-25 10:43:30|2721.76|2721.76|2721.49|2721.49|2721.76|2721.76|2721.49|2721.49|0
1643107420000|2022-01-25 10:43:40|2721.62|2721.62|2721.62|2721.62|2721.62|2721.62|2721.62|2721.62|0
1643107430000|2022-01-25 10:43:50|2721.51|2721.51|2721.51|2721.51|2721.51|2721.51|2721.51|2721.51|0
1643107440000|2022-01-25 10:44:00|2721.55|2721.55|2721.68|2721.68|2721.68|2721.68|2721.55|2721.55|0
1643107450000|2022-01-25 10:44:10|2721.74|2721.74|2722.45|2722.45|2722.45|2722.45|2721.74|2721.74|0
1643107460000|2022-01-25 10:44:20|2722.39|2722.39|2722.47|2722.47|2722.47|2722.47|2722.39|2722.39|0
1643107470000|2022-01-25 10:44:30|2722.55|2722.55|2722.86|2722.86|2722.86|2722.86|2722.55|2722.55|0
1643107480000|2022-01-25 10:44:40|2722.68|2722.68|2722.45|2722.45|2722.8|2722.8|2722.45|2722.45|0
1643107490000|2022-01-25 10:44:50|2722.51|2722.51|2722.12|2722.12|2722.51|2722.51|2722.12|2722.12|0
1643107500000|2022-01-25 10:45:00|2721.94|2721.94|2722.16|2722.16|2722.16|2722.16|2721.69|2721.69|0
1643107510000|2022-01-25 10:45:10|2722.22|2722.22|2722.22|2722.22|2722.22|2722.22|2722.22|2722.22|0
1643107530000|2022-01-25 10:45:30|2722.35|2722.35|2722.5|2722.5|2722.5|2722.5|2722.35|2722.35|0
1643107540000|2022-01-25 10:45:40|2722.38|2722.38|2722.38|2722.38|2722.38|2722.38|2722.38|2722.38|0
1643107550000|2022-01-25 10:45:50|2722.12|2722.12|2722.12|2722.12|2722.12|2722.12|2722.12|2722.12|0
1643107560000|2022-01-25 10:46:00|2722.15|2722.15|2722.57|2722.57|2722.57|2722.57|2722.15|2722.15|0
1643107570000|2022-01-25 10:46:10|2722.81|2722.81|2722.81|2722.81|2722.81|2722.81|2722.81|2722.81|0
1643107580000|2022-01-25 10:46:20|2722.57|2722.57|2722.21|2722.21|2722.57|2722.57|2722.21|2722.21|0
1643107590000|2022-01-25 10:46:30|2722.07|2722.07|2722.14|2722.14|2722.14|2722.14|2722.07|2722.07|0
1643107600000|2022-01-25 10:46:40|2722.01|2722.01|2722.23|2722.23|2722.23|2722.23|2722.01|2722.01|0
1643107610000|2022-01-25 10:46:50|2722.12|2722.12|2721.48|2721.48|2722.12|2722.12|2721.48|2721.48|0
1643107620000|2022-01-25 10:47:00|2721.36|2721.36|2721.36|2721.36|2721.36|2721.36|2721.36|2721.36|0
1643107630000|2022-01-25 10:47:10|2721.2|2721.2|2721.2|2721.2|2721.2|2721.2|2721.2|2721.2|0
1643107640000|2022-01-25 10:47:20|2720.94|2720.94|2720.84|2720.84|2720.94|2720.94|2720.7|2720.7|0
1643107650000|2022-01-25 10:47:30|2721|2721|2720.88|2720.88|2721.12|2721.12|2720.88|2720.88|0
1643107660000|2022-01-25 10:47:40|2720.73|2720.73|2720.73|2720.73|2720.73|2720.73|2720.73|2720.73|0
1643107670000|2022-01-25 10:47:50|2720.52|2720.52|2720.52|2720.52|2720.52|2720.52|2720.52|2720.52|0
1643107680000|2022-01-25 10:48:00|2720.67|2720.67|2721.15|2721.15|2721.15|2721.15|2720.67|2720.67|0
1643107690000|2022-01-25 10:48:10|2721.1|2721.1|2721.1|2721.1|2721.1|2721.1|2721.1|2721.1|0
1643107700000|2022-01-25 10:48:20|2720.78|2720.78|2720.81|2720.81|2720.81|2720.81|2720.7|2720.7|0
1643107710000|2022-01-25 10:48:30|2720.62|2720.62|2720.62|2720.62|2720.67|2720.67|2720.62|2720.62|0
1643107720000|2022-01-25 10:48:40|2720.46|2720.46|2720.46|2720.46|2720.46|2720.46|2720.46|2720.46|0
1643107730000|2022-01-25 10:48:50|2720.22|2720.22|2720.22|2720.22|2720.22|2720.22|2720.22|2720.22|0
1643107740000|2022-01-25 10:49:00|2720.29|2720.29|2720.36|2720.36|2720.36|2720.36|2720.29|2720.29|0
1643107750000|2022-01-25 10:49:10|2720.29|2720.29|2720.29|2720.29|2720.29|2720.29|2720.29|2720.29|0
1643107760000|2022-01-25 10:49:20|2720.15|2720.15|2720.31|2720.31|2720.31|2720.31|2720.15|2720.15|0
1643107770000|2022-01-25 10:49:30|2720.18|2720.18|2719.83|2719.83|2720.18|2720.18|2719.83|2719.83|0
1643107790000|2022-01-25 10:49:50|2719.35|2719.35|2718.27|2718.27|2719.35|2719.35|2718.27|2718.27|0
1643107800000|2022-01-25 10:50:00|2718.51|2718.51|2718.07|2718.07|2718.51|2718.51|2718.07|2718.07|0
1643107810000|2022-01-25 10:50:10|2718.14|2718.14|2718.49|2718.49|2718.88|2718.88|2718.14|2718.14|0
1643107830000|2022-01-25 10:50:30|2718.36|2718.36|2718.36|2718.36|2718.52|2718.52|2718.36|2718.36|0
1643107840000|2022-01-25 10:50:40|2718.23|2718.23|2718.23|2718.23|2718.23|2718.23|2718.23|2718.23|0
1643107860000|2022-01-25 10:51:00|2718.36|2718.36|2718.36|2718.36|2718.36|2718.36|2718.36|2718.36|0
1643107890000|2022-01-25 10:51:30|2718.25|2718.25|2718.17|2718.17|2718.25|2718.25|2718.17|2718.17|0
1643107910000|2022-01-25 10:51:50|2718.3|2718.3|2718.32|2718.32|2718.32|2718.32|2717.84|2717.84|0
1643107920000|2022-01-25 10:52:00|2718.14|2718.14|2718.14|2718.14|2718.14|2718.14|2718.14|2718.14|0
1643107930000|2022-01-25 10:52:10|2717.87|2717.87|2718.53|2718.53|2718.53|2718.53|2717.87|2717.87|0
1643107940000|2022-01-25 10:52:20|2718.3|2718.3|2718.3|2718.3|2718.3|2718.3|2718.3|2718.3|0
1643107970000|2022-01-25 10:52:50|2718.37|2718.37|2718.55|2718.55|2718.93|2718.93|2718.37|2718.37|0
1643107980000|2022-01-25 10:53:00|2718.51|2718.51|2718.51|2718.51|2718.51|2718.51|2718.51|2718.51|0
1643108010000|2022-01-25 10:53:30|2718.4|2718.4|2718.4|2718.4|2718.4|2718.4|2718.4|2718.4|0
1643108020000|2022-01-25 10:53:40|2718.32|2718.32|2718.25|2718.25|2718.32|2718.32|2718.25|2718.25|0
1643108030000|2022-01-25 10:53:50|2718.48|2718.48|2718.6|2718.6|2718.6|2718.6|2718.48|2718.48|0
1643108040000|2022-01-25 10:54:00|2718.66|2718.66|2718.92|2718.92|2718.92|2718.92|2718.66|2718.66|0
1643108050000|2022-01-25 10:54:10|2718.86|2718.86|2718.83|2718.83|2718.86|2718.86|2718.83|2718.83|0
1643108060000|2022-01-25 10:54:20|2718.96|2718.96|2718.84|2718.84|2718.96|2718.96|2718.68|2718.68|0
1643108080000|2022-01-25 10:54:40|2718.72|2718.72|2718.49|2718.49|2718.72|2718.72|2718.49|2718.49|0
1643108090000|2022-01-25 10:54:50|2718.57|2718.57|2717.76|2717.76|2718.57|2718.57|2717.76|2717.76|0
1643108110000|2022-01-25 10:55:10|2717.7|2717.7|2717.7|2717.7|2717.7|2717.7|2717.7|2717.7|0
1643108120000|2022-01-25 10:55:20|2717.86|2717.86|2717.79|2717.79|2717.89|2717.89|2717.79|2717.79|0
1643108130000|2022-01-25 10:55:30|2717.89|2717.89|2717.86|2717.86|2717.89|2717.89|2717.86|2717.86|0
1643108140000|2022-01-25 10:55:40|2717.79|2717.79|2717.79|2717.79|2717.86|2717.86|2717.79|2717.79|0
1643108160000|2022-01-25 10:56:00|2717.71|2717.71|2717.82|2717.82|2717.98|2717.98|2717.58|2717.58|0
1643108170000|2022-01-25 10:56:10|2717.69|2717.69|2717.75|2717.75|2717.94|2717.94|2717.69|2717.69|0
1643108180000|2022-01-25 10:56:20|2717.82|2717.82|2717.75|2717.75|2717.82|2717.82|2717.75|2717.75|0
1643108190000|2022-01-25 10:56:30|2717.98|2717.98|2717.98|2717.98|2717.98|2717.98|2717.98|2717.98|0
1643108200000|2022-01-25 10:56:40|2718.12|2718.12|2718.31|2718.31|2718.31|2718.31|2718.04|2718.04|0
1643108210000|2022-01-25 10:56:50|2718.63|2718.63|2719.18|2719.18|2719.18|2719.18|2718.63|2718.63|0
1643108240000|2022-01-25 10:57:20|2719.41|2719.41|2719.41|2719.41|2719.41|2719.41|2719.41|2719.41|0
1643108250000|2022-01-25 10:57:30|2719.51|2719.51|2720.16|2720.16|2720.16|2720.16|2719.51|2719.51|0
1643108260000|2022-01-25 10:57:40|2720.22|2720.22|2720.3|2720.3|2720.3|2720.3|2720.19|2720.19|0
1643108270000|2022-01-25 10:57:50|2720.37|2720.37|2720.37|2720.37|2720.37|2720.37|2720.37|2720.37|0
1643108280000|2022-01-25 10:58:00|2720.23|2720.23|2720.23|2720.23|2720.23|2720.23|2720.23|2720.23|0
1643108290000|2022-01-25 10:58:10|2720.29|2720.29|2720.29|2720.29|2720.29|2720.29|2720.29|2720.29|0
1643108310000|2022-01-25 10:58:30|2720.04|2720.04|2719.44|2719.44|2720.04|2720.04|2719.44|2719.44|0
1643108320000|2022-01-25 10:58:40|2719.37|2719.37|2719.37|2719.37|2719.37|2719.37|2719.37|2719.37|0
1643108330000|2022-01-25 10:58:50|2719.14|2719.14|2719.31|2719.31|2719.37|2719.37|2719.14|2719.14|0
1643108340000|2022-01-25 10:59:00|2719.24|2719.24|2719.38|2719.38|2719.38|2719.38|2719.24|2719.24|0
1643108360000|2022-01-25 10:59:20|2719.26|2719.26|2719.21|2719.21|2719.28|2719.28|2719.14|2719.14|0
1643108370000|2022-01-25 10:59:30|2719.33|2719.33|2719.16|2719.16|2719.4|2719.4|2719.16|2719.16|0
1643108380000|2022-01-25 10:59:40|2719.02|2719.02|2719.25|2719.25|2719.25|2719.25|2719.02|2719.02|0
1643108390000|2022-01-25 10:59:50|2719.18|2719.18|2719.18|2719.18|2719.18|2719.18|2719.18|2719.18|0
1643108400000|2022-01-25 11:00:00|2719.02|2719.02|2719.02|2719.02|2719.02|2719.02|2719.02|2719.02|0
1643108410000|2022-01-25 11:00:10|2719.18|2719.18|2719.24|2719.24|2719.24|2719.24|2719.18|2719.18|0
1643108420000|2022-01-25 11:00:20|2719.18|2719.18|2718.82|2718.82|2719.18|2719.18|2718.77|2718.77|0
1643108430000|2022-01-25 11:00:30|2718.9|2718.9|2719.11|2719.11|2719.11|2719.11|2718.9|2718.9|0
1643108440000|2022-01-25 11:00:40|2718.97|2718.97|2718.98|2718.98|2719.04|2719.04|2718.97|2718.97|0
1643108450000|2022-01-25 11:00:50|2718.91|2718.91|2719.06|2719.06|2719.13|2719.13|2718.91|2718.91|0
1643108460000|2022-01-25 11:01:00|2719.12|2719.12|2718.64|2718.64|2719.12|2719.12|2718.57|2718.57|0
1643108470000|2022-01-25 11:01:10|2718.39|2718.39|2718.32|2718.32|2718.39|2718.39|2718.32|2718.32|0
1643108480000|2022-01-25 11:01:20|2718.39|2718.39|2718.52|2718.52|2718.52|2718.52|2718.39|2718.39|0
1643108490000|2022-01-25 11:01:30|2719|2719|2719.91|2719.91|2719.91|2719.91|2719|2719|0
1643108500000|2022-01-25 11:01:40|2719.95|2719.95|2719.95|2719.95|2719.95|2719.95|2719.95|2719.95|0
1643108510000|2022-01-25 11:01:50|2720.11|2720.11|2720.11|2720.11|2720.11|2720.11|2720.11|2720.11|0
1643108530000|2022-01-25 11:02:10|2720.26|2720.26|2720.42|2720.42|2720.58|2720.58|2720.26|2720.26|0
1643108540000|2022-01-25 11:02:20|2720.5|2720.5|2721.02|2721.02|2721.02|2721.02|2720.5|2720.5|0
1643108550000|2022-01-25 11:02:30|2721.15|2721.15|2721.21|2721.21|2721.21|2721.21|2721.15|2721.15|0
1643108560000|2022-01-25 11:02:40|2721.39|2721.39|2721.39|2721.39|2721.39|2721.39|2721.39|2721.39|0
1643108570000|2022-01-25 11:02:50|2721.55|2721.55|2721.83|2721.83|2721.83|2721.83|2721.55|2721.55|0
1643108580000|2022-01-25 11:03:00|2722.04|2722.04|2722.08|2722.08|2722.08|2722.08|2722.04|2722.04|0
1643108600000|2022-01-25 11:03:20|2722.16|2722.16|2722.16|2722.16|2722.16|2722.16|2722.16|2722.16|0
1643108610000|2022-01-25 11:03:30|2722.23|2722.23|2722.55|2722.55|2722.71|2722.71|2722.23|2722.23|0
1643108640000|2022-01-25 11:04:00|2722.78|2722.78|2723|2723|2723|2723|2722.78|2722.78|0
1643108650000|2022-01-25 11:04:10|2723.05|2723.05|2723.18|2723.18|2723.18|2723.18|2723.05|2723.05|0
1643108660000|2022-01-25 11:04:20|2723.3|2723.3|2723.49|2723.49|2723.49|2723.49|2723.3|2723.3|0
1643108690000|2022-01-25 11:04:50|2723.43|2723.43|2723.21|2723.21|2723.43|2723.43|2723.21|2723.21|0
1643108700000|2022-01-25 11:05:00|2723.24|2723.24|2723.24|2723.24|2723.24|2723.24|2723.24|2723.24|0
1643108710000|2022-01-25 11:05:10|2722.92|2722.92|2722.92|2722.92|2722.92|2722.92|2722.92|2722.92|0
1643108730000|2022-01-25 11:05:30|2722.98|2722.98|2722.78|2722.78|2723.05|2723.05|2722.78|2722.78|0
1643108750000|2022-01-25 11:05:50|2722.71|2722.71|2722.64|2722.64|2722.71|2722.71|2722.64|2722.64|0
1643108760000|2022-01-25 11:06:00|2723.01|2723.01|2722.69|2722.69|2723.01|2723.01|2722.69|2722.69|0
1643108770000|2022-01-25 11:06:10|2722.29|2722.29|2721.77|2721.77|2722.29|2722.29|2721.77|2721.77|0
1643108780000|2022-01-25 11:06:20|2721.66|2721.66|2721.38|2721.38|2721.67|2721.67|2721.38|2721.38|0
1643108790000|2022-01-25 11:06:30|2721.26|2721.26|2721.11|2721.11|2721.26|2721.26|2721.11|2721.11|0
1643108810000|2022-01-25 11:06:50|2721.24|2721.24|2722.63|2722.63|2722.63|2722.63|2721.24|2721.24|0
1643108820000|2022-01-25 11:07:00|2722.52|2722.52|2722.52|2722.52|2722.52|2722.52|2722.52|2722.52|0
1643108830000|2022-01-25 11:07:10|2722.41|2722.41|2722.25|2722.25|2722.41|2722.41|2722.25|2722.25|0
1643108840000|2022-01-25 11:07:20|2722.18|2722.18|2721.72|2721.72|2722.18|2722.18|2721.68|2721.68|0
1643108850000|2022-01-25 11:07:30|2721.59|2721.59|2719.94|2719.94|2721.59|2721.59|2719.94|2719.94|0
1643108880000|2022-01-25 11:08:00|2720.08|2720.08|2720.38|2720.38|2720.38|2720.38|2719.92|2719.92|0
1643108910000|2022-01-25 11:08:30|2720.22|2720.22|2720.53|2720.53|2720.53|2720.53|2720.22|2720.22|0
1643108920000|2022-01-25 11:08:40|2720.64|2720.64|2720.64|2720.64|2720.64|2720.64|2720.64|2720.64|0
1643108930000|2022-01-25 11:08:50|2720.57|2720.57|2720.57|2720.57|2720.57|2720.57|2720.57|2720.57|0
1643108940000|2022-01-25 11:09:00|2720.64|2720.64|2721.18|2721.18|2721.24|2721.24|2720.64|2720.64|0
1643108950000|2022-01-25 11:09:10|2721.25|2721.25|2721.49|2721.49|2721.49|2721.49|2721.25|2721.25|0
1643108960000|2022-01-25 11:09:20|2721.56|2721.56|2721.42|2721.42|2721.78|2721.78|2721.42|2721.42|0
1643108970000|2022-01-25 11:09:30|2721.53|2721.53|2722.3|2722.3|2722.3|2722.3|2721.53|2721.53|0
1643108980000|2022-01-25 11:09:40|2722.36|2722.36|2722.7|2722.7|2722.77|2722.77|2722.36|2722.36|0
1643109000000|2022-01-25 11:10:00|2722.57|2722.57|2722.69|2722.69|2722.69|2722.69|2722.57|2722.57|0
1643109010000|2022-01-25 11:10:10|2722.54|2722.54|2722.54|2722.54|2722.54|2722.54|2722.54|2722.54|0
1643109050000|2022-01-25 11:10:50|2722.5|2722.5|2722.5|2722.5|2722.5|2722.5|2722.5|2722.5|0
1643109060000|2022-01-25 11:11:00|2722.54|2722.54|2722.58|2722.58|2722.58|2722.58|2722.54|2722.54|0
1643109090000|2022-01-25 11:11:30|2722.7|2722.7|2722.7|2722.7|2722.7|2722.7|2722.7|2722.7|0
1643109100000|2022-01-25 11:11:40|2722.63|2722.63|2722.56|2722.56|2722.63|2722.63|2722.56|2722.56|0
1643109120000|2022-01-25 11:12:00|2722.44|2722.44|2722.44|2722.44|2722.44|2722.44|2722.44|2722.44|0
1643109140000|2022-01-25 11:12:20|2722.41|2722.41|2722.34|2722.34|2722.41|2722.41|2722.26|2722.26|0
1643109170000|2022-01-25 11:12:50|2722.41|2722.41|2722.55|2722.55|2722.55|2722.55|2722.41|2722.41|0
1643109180000|2022-01-25 11:13:00|2722.4|2722.4|2722.44|2722.44|2722.44|2722.44|2722.4|2722.4|0
1643109190000|2022-01-25 11:13:10|2722.48|2722.48|2722.48|2722.48|2722.48|2722.48|2722.48|2722.48|0
1643109230000|2022-01-25 11:13:50|2722.41|2722.41|2722.41|2722.41|2722.41|2722.41|2722.41|2722.41|0
1643109240000|2022-01-25 11:14:00|2722.63|2722.63|2722.88|2722.88|2722.88|2722.88|2722.63|2722.63|0
1643109250000|2022-01-25 11:14:10|2723.1|2723.1|2723.24|2723.24|2723.24|2723.24|2723.1|2723.1|0
1643109260000|2022-01-25 11:14:20|2723.31|2723.31|2723.31|2723.31|2723.31|2723.31|2723.31|2723.31|0
1643109270000|2022-01-25 11:14:30|2723.37|2723.37|2723.37|2723.37|2723.37|2723.37|2723.37|2723.37|0
1643109280000|2022-01-25 11:14:40|2723.24|2723.24|2723.03|2723.03|2723.24|2723.24|2723.03|2723.03|0
1643109290000|2022-01-25 11:14:50|2722.96|2722.96|2723.15|2723.15|2723.15|2723.15|2722.76|2722.76|0
1643109300000|2022-01-25 11:15:00|2723.28|2723.28|2723.28|2723.28|2723.28|2723.28|2723.28|2723.28|0
1643109310000|2022-01-25 11:15:10|2723.36|2723.36|2725.08|2725.08|2725.08|2725.08|2723.36|2723.36|0
1643109320000|2022-01-25 11:15:20|2725.33|2725.33|2725.33|2725.33|2725.33|2725.33|2725.33|2725.33|0
1643109330000|2022-01-25 11:15:30|2725.08|2725.08|2725.08|2725.08|2725.08|2725.08|2725.08|2725.08|0
1643109340000|2022-01-25 11:15:40|2725.01|2725.01|2725.01|2725.01|2725.01|2725.01|2725.01|2725.01|0
1643109350000|2022-01-25 11:15:50|2724.85|2724.85|2724.85|2724.85|2724.85|2724.85|2724.85|2724.85|0
1643109360000|2022-01-25 11:16:00|2724.73|2724.73|2724.35|2724.35|2724.73|2724.73|2724.35|2724.35|0
1643109380000|2022-01-25 11:16:20|2724.19|2724.19|2724.19|2724.19|2724.19|2724.19|2724.19|2724.19|0
1643109390000|2022-01-25 11:16:30|2724.29|2724.29|2724.29|2724.29|2724.29|2724.29|2724.29|2724.29|0
1643109400000|2022-01-25 11:16:40|2724.23|2724.23|2723.54|2723.54|2724.23|2724.23|2723.54|2723.54|0
1643109410000|2022-01-25 11:16:50|2723.28|2723.28|2723.22|2723.22|2723.28|2723.28|2723.22|2723.22|0
1643109420000|2022-01-25 11:17:00|2722.74|2722.74|2722.67|2722.67|2722.74|2722.74|2722.67|2722.67|0
1643109430000|2022-01-25 11:17:10|2722.55|2722.55|2722.6|2722.6|2722.67|2722.67|2722.55|2722.55|0
1643109470000|2022-01-25 11:17:50|2722.67|2722.67|2722.67|2722.67|2722.67|2722.67|2722.67|2722.67|0
1643109490000|2022-01-25 11:18:10|2722.7|2722.7|2722.7|2722.7|2722.7|2722.7|2722.7|2722.7|0
1643109500000|2022-01-25 11:18:20|2722.99|2722.99|2722.85|2722.85|2722.99|2722.99|2722.85|2722.85|0
1643109520000|2022-01-25 11:18:40|2722.78|2722.78|2722.78|2722.78|2722.78|2722.78|2722.78|2722.78|0
1643109530000|2022-01-25 11:18:50|2722.62|2722.62|2722.85|2722.85|2722.85|2722.85|2722.62|2722.62|0
1643109540000|2022-01-25 11:19:00|2722.74|2722.74|2722.85|2722.85|2722.85|2722.85|2722.68|2722.68|0
1643109550000|2022-01-25 11:19:10|2722.97|2722.97|2722.76|2722.76|2722.97|2722.97|2722.76|2722.76|0
1643109560000|2022-01-25 11:19:20|2722.53|2722.53|2721.48|2721.48|2722.53|2722.53|2721.48|2721.48|0
1643109570000|2022-01-25 11:19:30|2721.6|2721.6|2721.52|2721.52|2721.6|2721.6|2721.52|2721.52|0
1643109590000|2022-01-25 11:19:50|2721.38|2721.38|2721.38|2721.38|2721.38|2721.38|2721.38|2721.38|0
1643109600000|2022-01-25 11:20:00|2721.26|2721.26|2720.97|2720.97|2721.26|2721.26|2720.97|2720.97|0
1643109610000|2022-01-25 11:20:10|2721.01|2721.01|2720.47|2720.47|2721.01|2721.01|2720.47|2720.47|0
1643109620000|2022-01-25 11:20:20|2720.26|2720.26|2720.01|2720.01|2720.26|2720.26|2720.01|2720.01|0
1643109630000|2022-01-25 11:20:30|2719.98|2719.98|2719.64|2719.64|2719.98|2719.98|2719.64|2719.64|0
1643109640000|2022-01-25 11:20:40|2719.32|2719.32|2718.86|2718.86|2719.32|2719.32|2718.72|2718.72|0
1643109650000|2022-01-25 11:20:50|2718.93|2718.93|2718.9|2718.9|2718.93|2718.93|2718.9|2718.9|0
1643109660000|2022-01-25 11:21:00|2719.12|2719.12|2719.12|2719.12|2719.12|2719.12|2719.12|2719.12|0
1643109670000|2022-01-25 11:21:10|2719.52|2719.52|2719.84|2719.84|2719.84|2719.84|2719.52|2719.52|0
1643109690000|2022-01-25 11:21:30|2719.68|2719.68|2719.68|2719.68|2719.68|2719.68|2719.68|2719.68|0
1643109700000|2022-01-25 11:21:40|2719.91|2719.91|2719.91|2719.91|2719.91|2719.91|2719.91|2719.91|0
1643109710000|2022-01-25 11:21:50|2719.79|2719.79|2719.64|2719.64|2719.79|2719.79|2719.64|2719.64|0
1643109720000|2022-01-25 11:22:00|2719.71|2719.71|2720.53|2720.53|2720.53|2720.53|2719.71|2719.71|0
1643109740000|2022-01-25 11:22:20|2720.3|2720.3|2720.14|2720.14|2720.3|2720.3|2720.14|2720.14|0
1643109750000|2022-01-25 11:22:30|2720.21|2720.21|2720.21|2720.21|2720.21|2720.21|2720.21|2720.21|0
1643109790000|2022-01-25 11:23:10|2720.28|2720.28|2720.28|2720.28|2720.28|2720.28|2720.28|2720.28|0
1643109800000|2022-01-25 11:23:20|2720.36|2720.36|2719.92|2719.92|2720.36|2720.36|2719.92|2719.92|0
1643109810000|2022-01-25 11:23:30|2719.98|2719.98|2719.98|2719.98|2719.98|2719.98|2719.98|2719.98|0
1643109820000|2022-01-25 11:23:40|2719.92|2719.92|2719.98|2719.98|2719.98|2719.98|2719.92|2719.92|0
1643109830000|2022-01-25 11:23:50|2719.75|2719.75|2719.32|2719.32|2719.75|2719.75|2719.32|2719.32|0
1643109840000|2022-01-25 11:24:00|2719.25|2719.25|2719.25|2719.25|2719.25|2719.25|2719.25|2719.25|0
1643109850000|2022-01-25 11:24:10|2719.19|2719.19|2719.5|2719.5|2719.5|2719.5|2719.13|2719.13|0
1643109880000|2022-01-25 11:24:40|2719.27|2719.27|2719.27|2719.27|2719.27|2719.27|2719.27|2719.27|0
1643109900000|2022-01-25 11:25:00|2719.39|2719.39|2719.39|2719.39|2719.39|2719.39|2719.39|2719.39|0
1643109920000|2022-01-25 11:25:20|2719.32|2719.32|2719.25|2719.25|2719.32|2719.32|2719.25|2719.25|0
1643109950000|2022-01-25 11:25:50|2718.93|2718.93|2718.93|2718.93|2718.93|2718.93|2718.93|2718.93|0
1643109960000|2022-01-25 11:26:00|2719.09|2719.09|2719.09|2719.09|2719.09|2719.09|2719.09|2719.09|0
1643109970000|2022-01-25 11:26:10|2719.01|2719.01|2719.01|2719.01|2719.01|2719.01|2719.01|2719.01|0
1643109980000|2022-01-25 11:26:20|2719.09|2719.09|2719.09|2719.09|2719.09|2719.09|2719.09|2719.09|0
1643109990000|2022-01-25 11:26:30|2718.96|2718.96|2718.96|2718.96|2718.96|2718.96|2718.96|2718.96|0
1643110000000|2022-01-25 11:26:40|2718.83|2718.83|2718.83|2718.83|2718.83|2718.83|2718.83|2718.83|0
1643110020000|2022-01-25 11:27:00|2718.9|2718.9|2718.9|2718.9|2718.9|2718.9|2718.75|2718.75|0
1643110060000|2022-01-25 11:27:40|2718.78|2718.78|2718.92|2718.92|2719.04|2719.04|2718.78|2718.78|0
1643110080000|2022-01-25 11:28:00|2718.85|2718.85|2718.81|2718.81|2718.85|2718.85|2718.81|2718.81|0
1643110090000|2022-01-25 11:28:10|2719.14|2719.14|2719.14|2719.14|2719.14|2719.14|2719.14|2719.14|0
1643110100000|2022-01-25 11:28:20|2719|2719|2719.56|2719.56|2719.56|2719.56|2719|2719|0
1643110110000|2022-01-25 11:28:30|2719.49|2719.49|2719.49|2719.49|2719.49|2719.49|2719.49|2719.49|0
1643110120000|2022-01-25 11:28:40|2719.62|2719.62|2719.89|2719.89|2719.89|2719.89|2719.62|2719.62|0
1643110130000|2022-01-25 11:28:50|2720.09|2720.09|2720.15|2720.15|2720.15|2720.15|2720.01|2720.01|0
1643110140000|2022-01-25 11:29:00|2720.01|2720.01|2720.51|2720.51|2720.51|2720.51|2720.01|2720.01|0
1643110150000|2022-01-25 11:29:10|2720.58|2720.58|2720.5|2720.5|2720.58|2720.58|2720.5|2720.5|0
1643110160000|2022-01-25 11:29:20|2720.43|2720.43|2720.36|2720.36|2720.43|2720.43|2720.36|2720.36|0
1643110180000|2022-01-25 11:29:40|2720.4|2720.4|2720.46|2720.46|2720.46|2720.46|2720.27|2720.27|0
1643110190000|2022-01-25 11:29:50|2720.43|2720.43|2720.43|2720.43|2720.43|2720.43|2720.43|2720.43|0
1643110200000|2022-01-25 11:30:00|2720.66|2720.66|2720.35|2720.35|2720.72|2720.72|2720.35|2720.35|0
1643110210000|2022-01-25 11:30:10|2720.09|2720.09|2720.06|2720.06|2720.22|2720.22|2720.06|2720.06|0
1643110220000|2022-01-25 11:30:20|2719.99|2719.99|2719.99|2719.99|2719.99|2719.99|2719.99|2719.99|0
1643110230000|2022-01-25 11:30:30|2719.91|2719.91|2719.51|2719.51|2719.91|2719.91|2719.51|2719.51|0
1643110260000|2022-01-25 11:31:00|2719.59|2719.59|2719.51|2719.51|2719.59|2719.59|2719.51|2719.51|0
1643110270000|2022-01-25 11:31:10|2719.44|2719.44|2719.37|2719.37|2719.44|2719.44|2719.37|2719.37|0
1643110280000|2022-01-25 11:31:20|2719.26|2719.26|2719.37|2719.37|2719.37|2719.37|2719.26|2719.26|0
1643110290000|2022-01-25 11:31:30|2719.03|2719.03|2718.13|2718.13|2719.03|2719.03|2718.02|2718.02|0
1643110300000|2022-01-25 11:31:40|2718.01|2718.01|2717.42|2717.42|2718.13|2718.13|2717.42|2717.42|0
1643110310000|2022-01-25 11:31:50|2717.24|2717.24|2716.97|2716.97|2717.24|2717.24|2716.87|2716.87|0
1643110320000|2022-01-25 11:32:00|2716.83|2716.83|2716.9|2716.9|2717.04|2717.04|2716.83|2716.83|0
1643110330000|2022-01-25 11:32:10|2716.78|2716.78|2716.78|2716.78|2716.78|2716.78|2716.78|2716.78|0
1643110340000|2022-01-25 11:32:20|2716.85|2716.85|2716.85|2716.85|2716.85|2716.85|2716.85|2716.85|0
1643110350000|2022-01-25 11:32:30|2716.92|2716.92|2716.92|2716.92|2716.92|2716.92|2716.92|2716.92|0
1643110360000|2022-01-25 11:32:40|2717|2717|2717|2717|2717|2717|2717|2717|0
1643110370000|2022-01-25 11:32:50|2716.92|2716.92|2716.44|2716.44|2716.92|2716.92|2716.44|2716.44|0
1643110380000|2022-01-25 11:33:00|2716.3|2716.3|2716.44|2716.44|2716.44|2716.44|2716.3|2716.3|0
1643110390000|2022-01-25 11:33:10|2716.57|2716.57|2716.57|2716.57|2716.57|2716.57|2716.57|2716.57|0
1643110400000|2022-01-25 11:33:20|2716.64|2716.64|2717.02|2717.02|2717.02|2717.02|2716.64|2716.64|0
1643110410000|2022-01-25 11:33:30|2716.86|2716.86|2716.86|2716.86|2716.86|2716.86|2716.86|2716.86|0
1643110440000|2022-01-25 11:34:00|2716.79|2716.79|2716.39|2716.39|2716.79|2716.79|2716.39|2716.39|0
1643110460000|2022-01-25 11:34:20|2716.51|2716.51|2716.06|2716.06|2716.51|2716.51|2716.06|2716.06|0
1643110470000|2022-01-25 11:34:30|2715.92|2715.92|2715.99|2715.99|2716.05|2716.05|2715.92|2715.92|0
1643110480000|2022-01-25 11:34:40|2716.05|2716.05|2716.05|2716.05|2716.05|2716.05|2716.05|2716.05|0
1643110490000|2022-01-25 11:34:50|2716.33|2716.33|2716.33|2716.33|2716.33|2716.33|2716.33|2716.33|0
1643110500000|2022-01-25 11:35:00|2716.26|2716.26|2716.19|2716.19|2716.26|2716.26|2716.19|2716.19|0
1643110520000|2022-01-25 11:35:20|2715.94|2715.94|2715.94|2715.94|2715.94|2715.94|2715.94|2715.94|0
1643110530000|2022-01-25 11:35:30|2715.81|2715.81|2715.94|2715.94|2715.94|2715.94|2715.81|2715.81|0
1643110550000|2022-01-25 11:35:50|2716.17|2716.17|2716.17|2716.17|2716.17|2716.17|2716.17|2716.17|0
1643110560000|2022-01-25 11:36:00|2716.09|2716.09|2716.17|2716.17|2716.17|2716.17|2716.02|2716.02|0
1643110570000|2022-01-25 11:36:10|2716.23|2716.23|2717.13|2717.13|2717.13|2717.13|2716.23|2716.23|0
1643110580000|2022-01-25 11:36:20|2717.35|2717.35|2717.28|2717.28|2717.35|2717.35|2717.28|2717.28|0
1643110600000|2022-01-25 11:36:40|2717.21|2717.21|2717.21|2717.21|2717.21|2717.21|2717.21|2717.21|0
1643110630000|2022-01-25 11:37:10|2717.46|2717.46|2717.46|2717.46|2717.46|2717.46|2717.46|2717.46|0
1643110640000|2022-01-25 11:37:20|2717.59|2717.59|2719.12|2719.12|2719.12|2719.12|2717.59|2717.59|0
1643110650000|2022-01-25 11:37:30|2719.05|2719.05|2718.68|2718.68|2719.05|2719.05|2718.68|2718.68|0
1643110660000|2022-01-25 11:37:40|2718.46|2718.46|2718.46|2718.46|2718.46|2718.46|2718.46|2718.46|0
1643110680000|2022-01-25 11:38:00|2718.68|2718.68|2718.68|2718.68|2718.68|2718.68|2718.68|2718.68|0
1643110710000|2022-01-25 11:38:30|2718.61|2718.61|2718.61|2718.61|2718.61|2718.61|2718.61|2718.61|0
1643110720000|2022-01-25 11:38:40|2718.33|2718.33|2717.45|2717.45|2718.33|2718.33|2717.45|2717.45|0
1643110730000|2022-01-25 11:38:50|2717.37|2717.37|2717.41|2717.41|2717.41|2717.41|2716.99|2716.99|0
1643110740000|2022-01-25 11:39:00|2717.7|2717.7|2717.98|2717.98|2717.98|2717.98|2717.7|2717.7|0
1643110750000|2022-01-25 11:39:10|2718.04|2718.04|2718.04|2718.04|2718.04|2718.04|2718.04|2718.04|0
1643110780000|2022-01-25 11:39:40|2717.9|2717.9|2717.9|2717.9|2717.9|2717.9|2717.9|2717.9|0
1643110790000|2022-01-25 11:39:50|2717.69|2717.69|2717.56|2717.56|2717.69|2717.69|2717.56|2717.56|0
1643110810000|2022-01-25 11:40:10|2717.64|2717.64|2717.71|2717.71|2717.71|2717.71|2717.64|2717.64|0
1643110820000|2022-01-25 11:40:20|2717.84|2717.84|2717.97|2717.97|2717.97|2717.97|2717.84|2717.84|0
1643110830000|2022-01-25 11:40:30|2718.04|2718.04|2718.04|2718.04|2718.04|2718.04|2718.04|2718.04|0
1643110850000|2022-01-25 11:40:50|2718.18|2718.18|2718.18|2718.18|2718.18|2718.18|2718.18|2718.18|0
1643110860000|2022-01-25 11:41:00|2718.03|2718.03|2718.03|2718.03|2718.03|2718.03|2718.03|2718.03|0
1643110870000|2022-01-25 11:41:10|2718.1|2718.1|2717.76|2717.76|2718.1|2718.1|2717.76|2717.76|0
1643110880000|2022-01-25 11:41:20|2717.87|2717.87|2717.6|2717.6|2717.87|2717.87|2717.6|2717.6|0
1643110890000|2022-01-25 11:41:30|2717.72|2717.72|2717.72|2717.72|2717.72|2717.72|2717.72|2717.72|0
1643110910000|2022-01-25 11:41:50|2717.86|2717.86|2718.06|2718.06|2718.22|2718.22|2717.86|2717.86|0
1643110920000|2022-01-25 11:42:00|2718.1|2718.1|2718.25|2718.25|2718.25|2718.25|2718.1|2718.1|0
1643110930000|2022-01-25 11:42:10|2718.11|2718.11|2718.18|2718.18|2718.18|2718.18|2718.11|2718.11|0
1643110940000|2022-01-25 11:42:20|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|0
1643110950000|2022-01-25 11:42:30|2718.05|2718.05|2718|2718|2718.14|2718.14|2718|2718|0
1643110960000|2022-01-25 11:42:40|2717.93|2717.93|2717.86|2717.86|2717.93|2717.93|2717.82|2717.82|0
1643110970000|2022-01-25 11:42:50|2717.79|2717.79|2717.48|2717.48|2717.79|2717.79|2717.48|2717.48|0
1643110980000|2022-01-25 11:43:00|2717.36|2717.36|2717.32|2717.32|2717.48|2717.48|2717.32|2717.32|0
1643110990000|2022-01-25 11:43:10|2717.26|2717.26|2716.6|2716.6|2717.26|2717.26|2716.6|2716.6|0
1643111000000|2022-01-25 11:43:20|2716.38|2716.38|2715.35|2715.35|2716.38|2716.38|2715.35|2715.35|0
1643111010000|2022-01-25 11:43:30|2715.28|2715.28|2715.35|2715.35|2715.35|2715.35|2715.28|2715.28|0
1643111020000|2022-01-25 11:43:40|2715.15|2715.15|2715.15|2715.15|2715.15|2715.15|2715.15|2715.15|0
1643111030000|2022-01-25 11:43:50|2714.83|2714.83|2715.15|2715.15|2715.15|2715.15|2714.83|2714.83|0
1643111040000|2022-01-25 11:44:00|2715.35|2715.35|2715.69|2715.69|2715.69|2715.69|2715.35|2715.35|0
1643111050000|2022-01-25 11:44:10|2715.85|2715.85|2716.2|2716.2|2716.2|2716.2|2715.85|2715.85|0
1643111060000|2022-01-25 11:44:20|2716.12|2716.12|2716.12|2716.12|2716.12|2716.12|2716.12|2716.12|0
1643111070000|2022-01-25 11:44:30|2716.18|2716.18|2716.24|2716.24|2716.24|2716.24|2716.18|2716.18|0
1643111080000|2022-01-25 11:44:40|2716.31|2716.31|2716.2|2716.2|2716.31|2716.31|2716.19|2716.19|0
1643111090000|2022-01-25 11:44:50|2716.14|2716.14|2716.14|2716.14|2716.14|2716.14|2716.14|2716.14|0
1643111100000|2022-01-25 11:45:00|2716.22|2716.22|2715.99|2715.99|2716.22|2716.22|2715.99|2715.99|0
1643111110000|2022-01-25 11:45:10|2716.02|2716.02|2716.15|2716.15|2716.15|2716.15|2716.02|2716.02|0
1643111120000|2022-01-25 11:45:20|2716.3|2716.3|2716.45|2716.45|2716.45|2716.45|2716.3|2716.3|0
1643111130000|2022-01-25 11:45:30|2716.59|2716.59|2716.59|2716.59|2716.59|2716.59|2716.59|2716.59|0
1643111160000|2022-01-25 11:46:00|2716.66|2716.66|2716.66|2716.66|2716.66|2716.66|2716.66|2716.66|0
1643111170000|2022-01-25 11:46:10|2716.53|2716.53|2716.53|2716.53|2716.53|2716.53|2716.53|2716.53|0
1643111190000|2022-01-25 11:46:30|2716.6|2716.6|2716.6|2716.6|2716.6|2716.6|2716.6|2716.6|0
1643111220000|2022-01-25 11:47:00|2716.76|2716.76|2716.76|2716.76|2716.76|2716.76|2716.76|2716.76|0
1643111230000|2022-01-25 11:47:10|2716.92|2716.92|2717.16|2717.16|2717.16|2717.16|2716.92|2716.92|0
1643111250000|2022-01-25 11:47:30|2717.47|2717.47|2717.47|2717.47|2717.47|2717.47|2717.47|2717.47|0
1643111260000|2022-01-25 11:47:40|2717.31|2717.31|2717.31|2717.31|2717.31|2717.31|2717.31|2717.31|0
1643111270000|2022-01-25 11:47:50|2717.46|2717.46|2717.46|2717.46|2717.46|2717.46|2717.46|2717.46|0
1643111280000|2022-01-25 11:48:00|2717.52|2717.52|2717.79|2717.79|2717.79|2717.79|2717.52|2717.52|0
1643111300000|2022-01-25 11:48:20|2717.67|2717.67|2717.67|2717.67|2717.67|2717.67|2717.67|2717.67|0
1643111310000|2022-01-25 11:48:30|2717.55|2717.55|2717.78|2717.78|2717.78|2717.78|2717.55|2717.55|0
1643111320000|2022-01-25 11:48:40|2717.71|2717.71|2717.57|2717.57|2717.71|2717.71|2717.57|2717.57|0
1643111330000|2022-01-25 11:48:50|2717.49|2717.49|2717.49|2717.49|2717.49|2717.49|2717.49|2717.49|0
1643111340000|2022-01-25 11:49:00|2717.6|2717.6|2717.49|2717.49|2717.6|2717.6|2717.49|2717.49|0
1643111400000|2022-01-25 11:50:00|2717.42|2717.42|2717.42|2717.42|2717.42|2717.42|2717.42|2717.42|0
1643111440000|2022-01-25 11:50:40|2717.27|2717.27|2717.16|2717.16|2717.27|2717.27|2717.16|2717.16|0
1643111480000|2022-01-25 11:51:20|2717.27|2717.27|2717.27|2717.27|2717.27|2717.27|2717.27|2717.27|0
1643111520000|2022-01-25 11:52:00|2717.33|2717.33|2717.33|2717.33|2717.33|2717.33|2717.33|2717.33|0
1643111530000|2022-01-25 11:52:10|2717.46|2717.46|2717.46|2717.46|2717.46|2717.46|2717.46|2717.46|0
1643111540000|2022-01-25 11:52:20|2717.69|2717.69|2717.69|2717.69|2717.69|2717.69|2717.69|2717.69|0
1643111550000|2022-01-25 11:52:30|2717.54|2717.54|2717.54|2717.54|2717.62|2717.62|2717.54|2717.54|0
1643111560000|2022-01-25 11:52:40|2717.69|2717.69|2717.62|2717.62|2717.69|2717.69|2717.62|2717.62|0
1643111570000|2022-01-25 11:52:50|2717.57|2717.57|2717.44|2717.44|2717.57|2717.57|2717.44|2717.44|0
1643111580000|2022-01-25 11:53:00|2717.3|2717.3|2716.79|2716.79|2717.3|2717.3|2716.65|2716.65|0
1643111600000|2022-01-25 11:53:20|2716.94|2716.94|2716.32|2716.32|2716.94|2716.94|2716.32|2716.32|0
1643111610000|2022-01-25 11:53:30|2716.04|2716.04|2716.04|2716.04|2716.04|2716.04|2716.04|2716.04|0
1643111620000|2022-01-25 11:53:40|2716.16|2716.16|2716.32|2716.32|2716.32|2716.32|2716.16|2716.16|0
1643111630000|2022-01-25 11:53:50|2716.55|2716.55|2716.55|2716.55|2716.55|2716.55|2716.55|2716.55|0
1643111640000|2022-01-25 11:54:00|2716.71|2716.71|2716.71|2716.71|2716.71|2716.71|2716.71|2716.71|0
1643111650000|2022-01-25 11:54:10|2716.63|2716.63|2716.7|2716.7|2716.73|2716.73|2716.59|2716.59|0
1643111660000|2022-01-25 11:54:20|2716.62|2716.62|2716.62|2716.62|2716.62|2716.62|2716.62|2716.62|0
1643111670000|2022-01-25 11:54:30|2716.57|2716.57|2716.38|2716.38|2716.57|2716.57|2716.38|2716.38|0
1643111700000|2022-01-25 11:55:00|2716.22|2716.22|2715.8|2715.8|2716.22|2716.22|2715.8|2715.8|0
1643111710000|2022-01-25 11:55:10|2715.58|2715.58|2714.89|2714.89|2715.58|2715.58|2714.89|2714.89|0
1643111720000|2022-01-25 11:55:20|2714.82|2714.82|2714.66|2714.66|2714.89|2714.89|2714.66|2714.66|0
1643111740000|2022-01-25 11:55:40|2714.56|2714.56|2714.56|2714.56|2714.56|2714.56|2714.56|2714.56|0
1643111760000|2022-01-25 11:56:00|2714.69|2714.69|2714.69|2714.69|2714.69|2714.69|2714.69|2714.69|0
1643111770000|2022-01-25 11:56:10|2714.54|2714.54|2714.82|2714.82|2715.05|2715.05|2714.54|2714.54|0
1643111780000|2022-01-25 11:56:20|2714.66|2714.66|2714.73|2714.73|2714.73|2714.73|2714.66|2714.66|0
1643111810000|2022-01-25 11:56:50|2714.85|2714.85|2716.79|2716.79|2717.11|2717.11|2714.85|2714.85|0
1643111820000|2022-01-25 11:57:00|2716.78|2716.78|2716.78|2716.78|2716.89|2716.89|2716.78|2716.78|0
1643111840000|2022-01-25 11:57:20|2716.89|2716.89|2716.89|2716.89|2716.89|2716.89|2716.89|2716.89|0
1643111870000|2022-01-25 11:57:50|2717.66|2717.66|2717.81|2717.81|2717.81|2717.81|2717.66|2717.66|0
1643111880000|2022-01-25 11:58:00|2717.88|2717.88|2718.11|2718.11|2718.11|2718.11|2717.88|2717.88|0
1643111890000|2022-01-25 11:58:10|2718.27|2718.27|2718.42|2718.42|2718.42|2718.42|2718.27|2718.27|0
1643111920000|2022-01-25 11:58:40|2718.57|2718.57|2718.8|2718.8|2718.8|2718.8|2718.57|2718.57|0
1643111930000|2022-01-25 11:58:50|2718.64|2718.64|2718.64|2718.64|2718.64|2718.64|2718.64|2718.64|0
1643111940000|2022-01-25 11:59:00|2718.7|2718.7|2718.7|2718.7|2718.7|2718.7|2718.7|2718.7|0
1643111960000|2022-01-25 11:59:20|2718.62|2718.62|2718.46|2718.46|2718.62|2718.62|2718.46|2718.46|0
1643111970000|2022-01-25 11:59:30|2718.33|2718.33|2718.33|2718.33|2718.33|2718.33|2718.33|2718.33|0
1643111990000|2022-01-25 11:59:50|2718.58|2718.58|2718.15|2718.15|2718.58|2718.58|2718.15|2718.15|0
1643112000000|2022-01-25 12:00:00|2718.22|2718.22|2718.09|2718.09|2718.22|2718.22|2718.09|2718.09|0
1643112010000|2022-01-25 12:00:10|2718.31|2718.31|2718.08|2718.08|2718.31|2718.31|2718.08|2718.08|0
1643112050000|2022-01-25 12:00:50|2718.02|2718.02|2718.1|2718.1|2718.1|2718.1|2718.02|2718.02|0
1643112060000|2022-01-25 12:01:00|2718.14|2718.14|2718.14|2718.14|2718.14|2718.14|2718.14|2718.14|0
1643112070000|2022-01-25 12:01:10|2718.02|2718.02|2718.07|2718.07|2718.07|2718.07|2718.02|2718.02|0
1643112080000|2022-01-25 12:01:20|2718.13|2718.13|2718.09|2718.09|2718.13|2718.13|2718.09|2718.09|0
1643112090000|2022-01-25 12:01:30|2718.23|2718.23|2718.23|2718.23|2718.23|2718.23|2718.23|2718.23|0
1643112120000|2022-01-25 12:02:00|2718.16|2718.16|2718.27|2718.27|2718.27|2718.27|2718.16|2718.16|0
1643112130000|2022-01-25 12:02:10|2718.41|2718.41|2718.48|2718.48|2718.48|2718.48|2718.41|2718.41|0
1643112140000|2022-01-25 12:02:20|2718.52|2718.52|2718.52|2718.52|2718.52|2718.52|2718.52|2718.52|0
1643112150000|2022-01-25 12:02:30|2718.46|2718.46|2718.39|2718.39|2718.46|2718.46|2718.39|2718.39|0
1643112180000|2022-01-25 12:03:00|2718.13|2718.13|2718.13|2718.13|2718.13|2718.13|2718.13|2718.13|0
1643112190000|2022-01-25 12:03:10|2717.91|2717.91|2717.75|2717.75|2717.91|2717.91|2717.75|2717.75|0
1643112200000|2022-01-25 12:03:20|2717.86|2717.86|2717.98|2717.98|2717.98|2717.98|2717.86|2717.86|0
1643112210000|2022-01-25 12:03:30|2718.1|2718.1|2718.48|2718.48|2718.48|2718.48|2718.1|2718.1|0
1643112220000|2022-01-25 12:03:40|2718.34|2718.34|2718.34|2718.34|2718.34|2718.34|2718.34|2718.34|0
1643112230000|2022-01-25 12:03:50|2718.27|2718.27|2717.82|2717.82|2718.34|2718.34|2717.82|2717.82|0
1643112240000|2022-01-25 12:04:00|2717.67|2717.67|2717.71|2717.71|2717.82|2717.82|2717.67|2717.67|0
1643112250000|2022-01-25 12:04:10|2717.82|2717.82|2717.69|2717.69|2717.82|2717.82|2717.69|2717.69|0
1643112260000|2022-01-25 12:04:20|2717.52|2717.52|2717.17|2717.17|2717.52|2717.52|2717.17|2717.17|0
1643112270000|2022-01-25 12:04:30|2717.06|2717.06|2715.91|2715.91|2717.06|2717.06|2715.91|2715.91|0
1643112280000|2022-01-25 12:04:40|2715.83|2715.83|2715.11|2715.11|2715.91|2715.91|2715.11|2715.11|0
1643112310000|2022-01-25 12:05:10|2715|2715|2714.77|2714.77|2715|2715|2714.69|2714.69|0
1643112320000|2022-01-25 12:05:20|2714.96|2714.96|2714.89|2714.89|2714.96|2714.96|2714.89|2714.89|0
1643112330000|2022-01-25 12:05:30|2714.75|2714.75|2714.89|2714.89|2714.89|2714.89|2714.75|2714.75|0
1643112350000|2022-01-25 12:05:50|2714.64|2714.64|2714.52|2714.52|2714.64|2714.64|2714.45|2714.45|0
1643112370000|2022-01-25 12:06:10|2714.24|2714.24|2714.58|2714.58|2714.58|2714.58|2714.24|2714.24|0
1643112380000|2022-01-25 12:06:20|2714.43|2714.43|2714.75|2714.75|2714.75|2714.75|2714.43|2714.43|0
1643112410000|2022-01-25 12:06:50|2714.82|2714.82|2714.82|2714.82|2714.82|2714.82|2714.82|2714.82|0
1643112420000|2022-01-25 12:07:00|2714.76|2714.76|2714.73|2714.73|2714.8|2714.8|2714.73|2714.73|0
1643112440000|2022-01-25 12:07:20|2714.57|2714.57|2714.57|2714.57|2714.57|2714.57|2714.57|2714.57|0
1643112450000|2022-01-25 12:07:30|2714.64|2714.64|2714.6|2714.6|2714.64|2714.64|2714.6|2714.6|0
1643112460000|2022-01-25 12:07:40|2714.53|2714.53|2714.53|2714.53|2714.53|2714.53|2714.53|2714.53|0
1643112480000|2022-01-25 12:08:00|2714.33|2714.33|2714.48|2714.48|2714.48|2714.48|2714.33|2714.33|0
1643112500000|2022-01-25 12:08:20|2714.63|2714.63|2714.94|2714.94|2715.01|2715.01|2714.63|2714.63|0
1643112510000|2022-01-25 12:08:30|2714.86|2714.86|2714.86|2714.86|2714.86|2714.86|2714.86|2714.86|0
1643112520000|2022-01-25 12:08:40|2714.71|2714.71|2714.71|2714.71|2714.71|2714.71|2714.71|2714.71|0
1643112540000|2022-01-25 12:09:00|2714.55|2714.55|2714.55|2714.55|2714.55|2714.55|2714.55|2714.55|0
1643112560000|2022-01-25 12:09:20|2714.63|2714.63|2714.84|2714.84|2714.84|2714.84|2714.63|2714.63|0
1643112570000|2022-01-25 12:09:30|2714.58|2714.58|2714.58|2714.58|2714.58|2714.58|2714.58|2714.58|0
1643112590000|2022-01-25 12:09:50|2714.73|2714.73|2714.73|2714.73|2714.73|2714.73|2714.73|2714.73|0
1643112600000|2022-01-25 12:10:00|2714.79|2714.79|2714.79|2714.79|2714.79|2714.79|2714.79|2714.79|0
1643112620000|2022-01-25 12:10:20|2714.73|2714.73|2714.57|2714.57|2714.73|2714.73|2714.57|2714.57|0
1643112630000|2022-01-25 12:10:30|2714.65|2714.65|2714.64|2714.64|2714.65|2714.65|2714.64|2714.64|0
1643112670000|2022-01-25 12:11:10|2714.49|2714.49|2714.49|2714.49|2714.49|2714.49|2714.49|2714.49|0
1643112690000|2022-01-25 12:11:30|2714.38|2714.38|2714.38|2714.38|2714.38|2714.38|2714.38|2714.38|0
1643112700000|2022-01-25 12:11:40|2714.22|2714.22|2714.22|2714.22|2714.22|2714.22|2714.22|2714.22|0
1643112710000|2022-01-25 12:11:50|2714.29|2714.29|2714.4|2714.4|2714.4|2714.4|2714.29|2714.29|0
1643112730000|2022-01-25 12:12:10|2714.48|2714.48|2714.48|2714.48|2714.95|2714.95|2714.48|2714.48|0
1643112740000|2022-01-25 12:12:20|2714.63|2714.63|2714.85|2714.85|2714.85|2714.85|2714.63|2714.63|0
1643112750000|2022-01-25 12:12:30|2714.93|2714.93|2715.15|2715.15|2715.15|2715.15|2714.85|2714.85|0
1643112760000|2022-01-25 12:12:40|2715.19|2715.19|2716.29|2716.29|2716.41|2716.41|2715.19|2715.19|0
1643112780000|2022-01-25 12:13:00|2716.4|2716.4|2716.52|2716.52|2716.52|2716.52|2716.4|2716.4|0
1643112790000|2022-01-25 12:13:10|2716.65|2716.65|2716.89|2716.89|2716.89|2716.89|2716.65|2716.65|0
1643112800000|2022-01-25 12:13:20|2716.57|2716.57|2716.57|2716.57|2716.57|2716.57|2716.57|2716.57|0
1643112810000|2022-01-25 12:13:30|2716.18|2716.18|2716.1|2716.1|2716.18|2716.18|2716.1|2716.1|0
1643112820000|2022-01-25 12:13:40|2716.26|2716.26|2716.39|2716.39|2716.39|2716.39|2716.26|2716.26|0
1643112830000|2022-01-25 12:13:50|2716.55|2716.55|2716.93|2716.93|2716.93|2716.93|2716.55|2716.55|0
1643112840000|2022-01-25 12:14:00|2716.99|2716.99|2716.97|2716.97|2717.09|2717.09|2716.87|2716.87|0
1643112850000|2022-01-25 12:14:10|2716.83|2716.83|2716.83|2716.83|2716.83|2716.83|2716.83|2716.83|0
1643112860000|2022-01-25 12:14:20|2716.7|2716.7|2716.55|2716.55|2716.7|2716.7|2716.48|2716.48|0
1643112880000|2022-01-25 12:14:40|2716.32|2716.32|2716.45|2716.45|2716.52|2716.52|2716.32|2716.32|0
1643112890000|2022-01-25 12:14:50|2716.42|2716.42|2716.36|2716.36|2716.42|2716.42|2716.36|2716.36|0
1643112900000|2022-01-25 12:15:00|2716.41|2716.41|2715.69|2715.69|2716.41|2716.41|2715.6|2715.6|0
1643112910000|2022-01-25 12:15:10|2715.76|2715.76|2715.12|2715.12|2715.91|2715.91|2715.12|2715.12|0
1643112950000|2022-01-25 12:15:50|2715.18|2715.18|2715.18|2715.18|2715.18|2715.18|2715.18|2715.18|0
1643112960000|2022-01-25 12:16:00|2714.91|2714.91|2714.65|2714.65|2714.91|2714.91|2714.65|2714.65|0
1643112970000|2022-01-25 12:16:10|2714.78|2714.78|2714.74|2714.74|2714.81|2714.81|2714.74|2714.74|0
1643113010000|2022-01-25 12:16:50|2714.9|2714.9|2714.9|2714.9|2714.9|2714.9|2714.9|2714.9|0
1643113020000|2022-01-25 12:17:00|2714.98|2714.98|2714.84|2714.84|2714.98|2714.98|2714.84|2714.84|0
1643113030000|2022-01-25 12:17:10|2714.97|2714.97|2714.97|2714.97|2714.97|2714.97|2714.97|2714.97|0
1643113040000|2022-01-25 12:17:20|2714.84|2714.84|2714.84|2714.84|2714.84|2714.84|2714.84|2714.84|0
1643113060000|2022-01-25 12:17:40|2715.09|2715.09|2715.09|2715.09|2715.09|2715.09|2714.93|2714.93|0
1643113080000|2022-01-25 12:18:00|2715.15|2715.15|2715.13|2715.13|2715.21|2715.21|2715.13|2715.13|0
1643113120000|2022-01-25 12:18:40|2715.26|2715.26|2715.26|2715.26|2715.26|2715.26|2715.26|2715.26|0
1643113130000|2022-01-25 12:18:50|2715.1|2715.1|2715.14|2715.14|2715.14|2715.14|2715.03|2715.03|0
1643113140000|2022-01-25 12:19:00|2715.07|2715.07|2714.87|2714.87|2715.07|2715.07|2714.87|2714.87|0
1643113150000|2022-01-25 12:19:10|2714.73|2714.73|2714.73|2714.73|2714.73|2714.73|2714.73|2714.73|0
1643113160000|2022-01-25 12:19:20|2714.44|2714.44|2714.44|2714.44|2714.44|2714.44|2714.44|2714.44|0
1643113170000|2022-01-25 12:19:30|2714.48|2714.48|2714.48|2714.48|2714.48|2714.48|2714.48|2714.48|0
1643113190000|2022-01-25 12:19:50|2714.36|2714.36|2714.47|2714.47|2714.47|2714.47|2714.36|2714.36|0
1643113200000|2022-01-25 12:20:00|2714.33|2714.33|2714.03|2714.03|2714.33|2714.33|2714.03|2714.03|0
1643113220000|2022-01-25 12:20:20|2714.16|2714.16|2714.16|2714.16|2714.16|2714.16|2714.16|2714.16|0
1643113240000|2022-01-25 12:20:40|2714.23|2714.23|2714.45|2714.45|2714.45|2714.45|2714.23|2714.23|0
1643113250000|2022-01-25 12:20:50|2714.6|2714.6|2714.73|2714.73|2714.73|2714.73|2714.6|2714.6|0
1643113310000|2022-01-25 12:21:50|2714.8|2714.8|2715.1|2715.1|2715.14|2715.14|2714.8|2714.8|0
1643113320000|2022-01-25 12:22:00|2715.04|2715.04|2714.96|2714.96|2715.04|2715.04|2714.9|2714.9|0
1643113330000|2022-01-25 12:22:10|2714.83|2714.83|2714.83|2714.83|2714.83|2714.83|2714.83|2714.83|0
1643113340000|2022-01-25 12:22:20|2714.97|2714.97|2714.83|2714.83|2714.97|2714.97|2714.83|2714.83|0
1643113350000|2022-01-25 12:22:30|2714.7|2714.7|2714.6|2714.6|2714.83|2714.83|2714.6|2714.6|0
1643113360000|2022-01-25 12:22:40|2714.46|2714.46|2714.56|2714.56|2714.59|2714.59|2714.46|2714.46|0
1643113370000|2022-01-25 12:22:50|2714.44|2714.44|2714.27|2714.27|2714.44|2714.44|2714.27|2714.27|0
1643113380000|2022-01-25 12:23:00|2714.4|2714.4|2714.4|2714.4|2714.4|2714.4|2714.4|2714.4|0
1643113410000|2022-01-25 12:23:30|2714.33|2714.33|2714.36|2714.36|2714.36|2714.36|2714.24|2714.24|0
1643113430000|2022-01-25 12:23:50|2714.29|2714.29|2714.29|2714.29|2714.29|2714.29|2714.29|2714.29|0
1643113440000|2022-01-25 12:24:00|2714.22|2714.22|2714.22|2714.22|2714.22|2714.22|2714.22|2714.22|0
1643113480000|2022-01-25 12:24:40|2713.9|2713.9|2714.13|2714.13|2714.13|2714.13|2713.9|2713.9|0
1643113490000|2022-01-25 12:24:50|2714.09|2714.09|2714.09|2714.09|2714.09|2714.09|2714.09|2714.09|0
1643113500000|2022-01-25 12:25:00|2714.02|2714.02|2714.02|2714.02|2714.02|2714.02|2714.02|2714.02|0
1643113510000|2022-01-25 12:25:10|2713.91|2713.91|2714.04|2714.04|2714.04|2714.04|2713.83|2713.83|0
1643113520000|2022-01-25 12:25:20|2713.99|2713.99|2713.99|2713.99|2713.99|2713.99|2713.99|2713.99|0
1643113530000|2022-01-25 12:25:30|2714.29|2714.29|2714.41|2714.41|2714.41|2714.41|2714.06|2714.06|0
1643113540000|2022-01-25 12:25:40|2714.56|2714.56|2714.56|2714.56|2714.56|2714.56|2714.56|2714.56|0
1643113560000|2022-01-25 12:26:00|2714.64|2714.64|2714.57|2714.57|2714.64|2714.64|2714.57|2714.57|0
1643113570000|2022-01-25 12:26:10|2714.63|2714.63|2715.51|2715.51|2715.51|2715.51|2714.57|2714.57|0
1643113580000|2022-01-25 12:26:20|2715.58|2715.58|2715.58|2715.58|2715.58|2715.58|2715.58|2715.58|0
1643113590000|2022-01-25 12:26:30|2715.66|2715.66|2715.92|2715.92|2715.92|2715.92|2715.66|2715.66|0
1643113600000|2022-01-25 12:26:40|2715.85|2715.85|2716.4|2716.4|2716.4|2716.4|2715.85|2715.85|0
1643113610000|2022-01-25 12:26:50|2716.51|2716.51|2717.4|2717.4|2717.4|2717.4|2716.51|2716.51|0
1643113620000|2022-01-25 12:27:00|2717.18|2717.18|2717.41|2717.41|2717.41|2717.41|2717.18|2717.18|0
1643113630000|2022-01-25 12:27:10|2717.53|2717.53|2717.41|2717.41|2717.53|2717.53|2717.41|2717.41|0
1643113640000|2022-01-25 12:27:20|2717.25|2717.25|2717.38|2717.38|2717.38|2717.38|2717.25|2717.25|0
1643113650000|2022-01-25 12:27:30|2717.46|2717.46|2717.42|2717.42|2717.46|2717.46|2717.42|2717.42|0
1643113670000|2022-01-25 12:27:50|2717.16|2717.16|2717.16|2717.16|2717.16|2717.16|2717.16|2717.16|0
1643113690000|2022-01-25 12:28:10|2717.08|2717.08|2717.08|2717.08|2717.08|2717.08|2717.08|2717.08|0
1643113710000|2022-01-25 12:28:30|2717.01|2717.01|2716.88|2716.88|2717.01|2717.01|2716.88|2716.88|0
1643113720000|2022-01-25 12:28:40|2716.74|2716.74|2716.95|2716.95|2716.95|2716.95|2716.74|2716.74|0
1643113730000|2022-01-25 12:28:50|2717.12|2717.12|2717|2717|2717.12|2717.12|2717|2717|0
1643113750000|2022-01-25 12:29:10|2716.87|2716.87|2716.75|2716.75|2716.91|2716.91|2716.75|2716.75|0
1643113760000|2022-01-25 12:29:20|2716.88|2716.88|2716.88|2716.88|2716.88|2716.88|2716.88|2716.88|0
1643113770000|2022-01-25 12:29:30|2717|2717|2716.88|2716.88|2717|2717|2716.88|2716.88|0
1643113790000|2022-01-25 12:29:50|2716.96|2716.96|2716.99|2716.99|2717.03|2717.03|2716.96|2716.96|0
1643113800000|2022-01-25 12:30:00|2717.31|2717.31|2717.56|2717.56|2717.58|2717.58|2717.18|2717.18|0
1643113810000|2022-01-25 12:30:10|2717.64|2717.64|2717.64|2717.64|2717.64|2717.64|2717.64|2717.64|0
1643113820000|2022-01-25 12:30:20|2717.48|2717.48|2717.44|2717.44|2717.48|2717.48|2717.44|2717.44|0
1643113830000|2022-01-25 12:30:30|2717.33|2717.33|2717.21|2717.21|2717.33|2717.33|2717.21|2717.21|0
1643113850000|2022-01-25 12:30:50|2717.05|2717.05|2716.18|2716.18|2717.05|2717.05|2716.18|2716.18|0
1643113860000|2022-01-25 12:31:00|2716.25|2716.25|2716.25|2716.25|2716.25|2716.25|2716.25|2716.25|0
1643113870000|2022-01-25 12:31:10|2716.19|2716.19|2716.19|2716.19|2716.19|2716.19|2716.19|2716.19|0
1643113900000|2022-01-25 12:31:40|2716.15|2716.15|2716.15|2716.15|2716.15|2716.15|2716.15|2716.15|0
1643113910000|2022-01-25 12:31:50|2716.27|2716.27|2716.19|2716.19|2716.27|2716.27|2716.19|2716.19|0
1643113930000|2022-01-25 12:32:10|2716.11|2716.11|2716.07|2716.07|2716.11|2716.11|2715.94|2715.94|0
1643113940000|2022-01-25 12:32:20|2716|2716|2716|2716|2716|2716|2716|2716|0
1643113950000|2022-01-25 12:32:30|2715.93|2715.93|2715.93|2715.93|2716.05|2716.05|2715.93|2715.93|0
1643113960000|2022-01-25 12:32:40|2716.05|2716.05|2716.05|2716.05|2716.05|2716.05|2716.05|2716.05|0
1643113970000|2022-01-25 12:32:50|2715.8|2715.8|2715.92|2715.92|2715.92|2715.92|2715.8|2715.8|0
1643113980000|2022-01-25 12:33:00|2715.78|2715.78|2715.91|2715.91|2716.05|2716.05|2715.78|2715.78|0
1643114000000|2022-01-25 12:33:20|2716.04|2716.04|2716.04|2716.04|2716.04|2716.04|2715.84|2715.84|0
1643114010000|2022-01-25 12:33:30|2716.31|2716.31|2716.31|2716.31|2716.31|2716.31|2716.31|2716.31|0
1643114020000|2022-01-25 12:33:40|2716.19|2716.19|2716.19|2716.19|2716.19|2716.19|2716.19|2716.19|0
1643114030000|2022-01-25 12:33:50|2716.13|2716.13|2716.13|2716.13|2716.13|2716.13|2716.13|2716.13|0
1643114040000|2022-01-25 12:34:00|2716.19|2716.19|2716.19|2716.19|2716.19|2716.19|2716.19|2716.19|0
1643114050000|2022-01-25 12:34:10|2716.11|2716.11|2716.11|2716.11|2716.11|2716.11|2716.11|2716.11|0
1643114060000|2022-01-25 12:34:20|2716.33|2716.33|2716.33|2716.33|2716.33|2716.33|2716.33|2716.33|0
1643114070000|2022-01-25 12:34:30|2716.23|2716.23|2716.15|2716.15|2716.23|2716.23|2716.07|2716.07|0
1643114090000|2022-01-25 12:34:50|2716.12|2716.12|2716.12|2716.12|2716.12|2716.12|2716.12|2716.12|0
1643114100000|2022-01-25 12:35:00|2716.09|2716.09|2716.01|2716.01|2716.09|2716.09|2716.01|2716.01|0
1643114110000|2022-01-25 12:35:10|2716.17|2716.17|2716.82|2716.82|2716.82|2716.82|2716.17|2716.17|0
1643114120000|2022-01-25 12:35:20|2716.78|2716.78|2716.93|2716.93|2716.93|2716.93|2716.78|2716.78|0
1643114160000|2022-01-25 12:36:00|2717.04|2717.04|2717.04|2717.04|2717.04|2717.04|2717.04|2717.04|0
1643114170000|2022-01-25 12:36:10|2717.29|2717.29|2717.29|2717.29|2717.29|2717.29|2717.29|2717.29|0
1643114180000|2022-01-25 12:36:20|2717.45|2717.45|2717.34|2717.34|2717.45|2717.45|2717.34|2717.34|0
1643114190000|2022-01-25 12:36:30|2717.49|2717.49|2718.58|2718.58|2718.58|2718.58|2717.49|2717.49|0
1643114210000|2022-01-25 12:36:50|2718.93|2718.93|2718.72|2718.72|2718.93|2718.93|2718.72|2718.72|0
1643114230000|2022-01-25 12:37:10|2718.88|2718.88|2718.88|2718.88|2718.88|2718.88|2718.88|2718.88|0
1643114240000|2022-01-25 12:37:20|2718.72|2718.72|2718.72|2718.72|2718.72|2718.72|2718.72|2718.72|0
1643114250000|2022-01-25 12:37:30|2718.6|2718.6|2718.6|2718.6|2718.6|2718.6|2718.6|2718.6|0
1643114270000|2022-01-25 12:37:50|2718.64|2718.64|2718.73|2718.73|2718.73|2718.73|2718.64|2718.64|0
1643114280000|2022-01-25 12:38:00|2718.85|2718.85|2718.85|2718.85|2718.85|2718.85|2718.85|2718.85|0
1643114290000|2022-01-25 12:38:10|2718.69|2718.69|2718.69|2718.69|2718.69|2718.69|2718.69|2718.69|0
1643114330000|2022-01-25 12:38:50|2718.62|2718.62|2718.77|2718.77|2718.78|2718.78|2718.62|2718.62|0
1643114340000|2022-01-25 12:39:00|2719|2719|2719.31|2719.31|2719.31|2719.31|2718.92|2718.92|0
1643114350000|2022-01-25 12:39:10|2719.64|2719.64|2719.76|2719.76|2719.76|2719.76|2719.64|2719.64|0
1643114360000|2022-01-25 12:39:20|2719.84|2719.84|2719.91|2719.91|2719.91|2719.91|2719.83|2719.83|0
1643114370000|2022-01-25 12:39:30|2719.87|2719.87|2720.08|2720.08|2720.08|2720.08|2719.87|2719.87|0
1643114380000|2022-01-25 12:39:40|2720.22|2720.22|2720.22|2720.22|2720.22|2720.22|2720.22|2720.22|0
1643114390000|2022-01-25 12:39:50|2720.3|2720.3|2720.66|2720.66|2720.66|2720.66|2720.3|2720.3|0
1643114400000|2022-01-25 12:40:00|2720.95|2720.95|2721.09|2721.09|2721.09|2721.09|2720.91|2720.91|0
1643114410000|2022-01-25 12:40:10|2720.82|2720.82|2720.57|2720.57|2720.82|2720.82|2720.57|2720.57|0
1643114420000|2022-01-25 12:40:20|2720.46|2720.46|2720.23|2720.23|2720.46|2720.46|2720.23|2720.23|0
1643114430000|2022-01-25 12:40:30|2719.97|2719.97|2719.97|2719.97|2719.97|2719.97|2719.97|2719.97|0
1643114450000|2022-01-25 12:40:50|2719.72|2719.72|2719.83|2719.83|2719.95|2719.95|2719.72|2719.72|0
1643114460000|2022-01-25 12:41:00|2719.77|2719.77|2719.89|2719.89|2719.89|2719.89|2719.77|2719.77|0
1643114470000|2022-01-25 12:41:10|2719.82|2719.82|2719.46|2719.46|2719.82|2719.82|2719.46|2719.46|0
1643114490000|2022-01-25 12:41:30|2719.73|2719.73|2719.59|2719.59|2719.73|2719.73|2719.59|2719.59|0
1643114510000|2022-01-25 12:41:50|2719.72|2719.72|2719.72|2719.72|2719.72|2719.72|2719.72|2719.72|0
1643114520000|2022-01-25 12:42:00|2719.66|2719.66|2719.52|2719.52|2719.66|2719.66|2719.52|2719.52|0
1643114540000|2022-01-25 12:42:20|2719.59|2719.59|2719.59|2719.59|2719.59|2719.59|2719.59|2719.59|0
1643114550000|2022-01-25 12:42:30|2719.65|2719.65|2719.65|2719.65|2719.65|2719.65|2719.65|2719.65|0
1643114560000|2022-01-25 12:42:40|2719.78|2719.78|2719.78|2719.78|2719.78|2719.78|2719.78|2719.78|0
1643114570000|2022-01-25 12:42:50|2719.94|2719.94|2719.94|2719.94|2719.94|2719.94|2719.94|2719.94|0
1643114580000|2022-01-25 12:43:00|2720.01|2720.01|2721.09|2721.09|2721.09|2721.09|2720.01|2720.01|0
1643114590000|2022-01-25 12:43:10|2721.13|2721.13|2721.19|2721.19|2721.34|2721.34|2721.13|2721.13|0
1643114610000|2022-01-25 12:43:30|2721.25|2721.25|2720.94|2720.94|2721.25|2721.25|2720.94|2720.94|0
1643114620000|2022-01-25 12:43:40|2720.81|2720.81|2720.89|2720.89|2720.89|2720.89|2720.81|2720.81|0
1643114630000|2022-01-25 12:43:50|2721.01|2721.01|2721.28|2721.28|2721.28|2721.28|2721.01|2721.01|0
1643114640000|2022-01-25 12:44:00|2721.35|2721.35|2721.89|2721.89|2721.89|2721.89|2721.35|2721.35|0
1643114650000|2022-01-25 12:44:10|2722.21|2722.21|2722.36|2722.36|2722.36|2722.36|2722.21|2722.21|0
1643114660000|2022-01-25 12:44:20|2722.43|2722.43|2722.5|2722.5|2722.5|2722.5|2722.43|2722.43|0
1643114700000|2022-01-25 12:45:00|2722.66|2722.66|2722.11|2722.11|2722.66|2722.66|2722.11|2722.11|0
1643114710000|2022-01-25 12:45:10|2721.99|2721.99|2721.71|2721.71|2721.99|2721.99|2721.71|2721.71|0
1643114720000|2022-01-25 12:45:20|2721.58|2721.58|2721.58|2721.58|2721.58|2721.58|2721.58|2721.58|0
1643114730000|2022-01-25 12:45:30|2721.71|2721.71|2721.71|2721.71|2721.71|2721.71|2721.71|2721.71|0
1643114750000|2022-01-25 12:45:50|2721.95|2721.95|2722.01|2722.01|2722.01|2722.01|2721.95|2721.95|0
1643114760000|2022-01-25 12:46:00|2721.94|2721.94|2722.03|2722.03|2722.03|2722.03|2721.87|2721.87|0
1643114770000|2022-01-25 12:46:10|2721.87|2721.87|2721.87|2721.87|2721.87|2721.87|2721.87|2721.87|0
1643114780000|2022-01-25 12:46:20|2722.09|2722.09|2721.83|2721.83|2722.09|2722.09|2721.83|2721.83|0
1643114790000|2022-01-25 12:46:30|2721.6|2721.6|2721.39|2721.39|2721.6|2721.6|2721.31|2721.31|0
1643114800000|2022-01-25 12:46:40|2721.53|2721.53|2721.53|2721.53|2721.53|2721.53|2721.53|2721.53|0
1643114810000|2022-01-25 12:46:50|2721.38|2721.38|2721.38|2721.38|2721.38|2721.38|2721.38|2721.38|0
1643114840000|2022-01-25 12:47:20|2721.3|2721.3|2721.3|2721.3|2721.3|2721.3|2721.3|2721.3|0
1643114850000|2022-01-25 12:47:30|2721.45|2721.45|2721.55|2721.55|2721.55|2721.55|2721.41|2721.41|0
1643114860000|2022-01-25 12:47:40|2721.48|2721.48|2721.48|2721.48|2721.48|2721.48|2721.48|2721.48|0
1643114870000|2022-01-25 12:47:50|2721.61|2721.61|2721.61|2721.61|2721.61|2721.61|2721.61|2721.61|0
1643114880000|2022-01-25 12:48:00|2721.55|2721.55|2721.55|2721.55|2721.55|2721.55|2721.55|2721.55|0
1643114900000|2022-01-25 12:48:20|2721.41|2721.41|2721.41|2721.41|2721.41|2721.41|2721.41|2721.41|0
1643114910000|2022-01-25 12:48:30|2721.34|2721.34|2721.2|2721.2|2721.34|2721.34|2721.07|2721.07|0
1643114920000|2022-01-25 12:48:40|2721.24|2721.24|2721.27|2721.27|2721.27|2721.27|2721.24|2721.24|0
1643114940000|2022-01-25 12:49:00|2721.32|2721.32|2721.32|2721.32|2721.32|2721.32|2721.32|2721.32|0
1643114960000|2022-01-25 12:49:20|2721.57|2721.57|2721.76|2721.76|2721.76|2721.76|2721.57|2721.57|0
1643114970000|2022-01-25 12:49:30|2721.9|2721.9|2722.1|2722.1|2722.1|2722.1|2721.9|2721.9|0
1643114980000|2022-01-25 12:49:40|2722.25|2722.25|2722.25|2722.25|2722.25|2722.25|2722.25|2722.25|0
1643114990000|2022-01-25 12:49:50|2722.18|2722.18|2722.18|2722.18|2722.18|2722.18|2722.18|2722.18|0
1643115010000|2022-01-25 12:50:10|2722.1|2722.1|2721.58|2721.58|2722.1|2722.1|2721.58|2721.58|0
1643115020000|2022-01-25 12:50:20|2721.5|2721.5|2721.5|2721.5|2721.5|2721.5|2721.5|2721.5|0
1643115040000|2022-01-25 12:50:40|2721.62|2721.62|2721.5|2721.5|2721.62|2721.62|2721.5|2721.5|0
1643115050000|2022-01-25 12:50:50|2721.53|2721.53|2721.59|2721.59|2721.59|2721.59|2721.53|2721.53|0
1643115060000|2022-01-25 12:51:00|2721.84|2721.84|2721.84|2721.84|2721.84|2721.84|2721.84|2721.84|0
1643115070000|2022-01-25 12:51:10|2721.88|2721.88|2721.88|2721.88|2721.88|2721.88|2721.88|2721.88|0
1643115080000|2022-01-25 12:51:20|2721.8|2721.8|2721.35|2721.35|2721.8|2721.8|2721.35|2721.35|0
1643115100000|2022-01-25 12:51:40|2721.03|2721.03|2721.09|2721.09|2721.09|2721.09|2721.03|2721.03|0
1643115110000|2022-01-25 12:51:50|2721.06|2721.06|2720.99|2720.99|2721.06|2721.06|2720.99|2720.99|0
1643115120000|2022-01-25 12:52:00|2721.05|2721.05|2721.11|2721.11|2721.11|2721.11|2721.05|2721.05|0
1643115160000|2022-01-25 12:52:40|2720.74|2720.74|2720.74|2720.74|2720.74|2720.74|2720.74|2720.74|0
1643115180000|2022-01-25 12:53:00|2720.81|2720.81|2720.81|2720.81|2720.81|2720.81|2720.81|2720.81|0
1643115220000|2022-01-25 12:53:40|2720.89|2720.89|2720.89|2720.89|2720.89|2720.89|2720.89|2720.89|0
1643115230000|2022-01-25 12:53:50|2720.81|2720.81|2720.81|2720.81|2720.81|2720.81|2720.81|2720.81|0
1643115250000|2022-01-25 12:54:10|2720.85|2720.85|2720.85|2720.85|2720.85|2720.85|2720.85|2720.85|0
1643115260000|2022-01-25 12:54:20|2721|2721|2721.33|2721.33|2721.33|2721.33|2721|2721|0
1643115270000|2022-01-25 12:54:30|2721.21|2721.21|2721.09|2721.09|2721.21|2721.21|2721.09|2721.09|0
1643115280000|2022-01-25 12:54:40|2721.02|2721.02|2721.02|2721.02|2721.02|2721.02|2721.02|2721.02|0
1643115290000|2022-01-25 12:54:50|2720.9|2720.9|2720.9|2720.9|2720.9|2720.9|2720.9|2720.9|0
1643115300000|2022-01-25 12:55:00|2720.74|2720.74|2720.74|2720.74|2720.74|2720.74|2720.74|2720.74|0
1643115330000|2022-01-25 12:55:30|2720.59|2720.59|2720.3|2720.3|2720.59|2720.59|2720.3|2720.3|0
1643115340000|2022-01-25 12:55:40|2720.52|2720.52|2720.44|2720.44|2720.52|2720.52|2720.44|2720.44|0
1643115360000|2022-01-25 12:56:00|2719.91|2719.91|2719.46|2719.46|2719.91|2719.91|2719.46|2719.46|0
1643115370000|2022-01-25 12:56:10|2719.33|2719.33|2719.33|2719.33|2719.33|2719.33|2719.33|2719.33|0
1643115380000|2022-01-25 12:56:20|2719.4|2719.4|2719.2|2719.2|2719.4|2719.4|2718.95|2718.95|0
1643115390000|2022-01-25 12:56:30|2719.07|2719.07|2719.28|2719.28|2719.28|2719.28|2719.07|2719.07|0
1643115400000|2022-01-25 12:56:40|2719.24|2719.24|2719.24|2719.24|2719.24|2719.24|2719.24|2719.24|0
1643115420000|2022-01-25 12:57:00|2719.36|2719.36|2719.62|2719.62|2719.62|2719.62|2719.36|2719.36|0
1643115450000|2022-01-25 12:57:30|2719.55|2719.55|2719.55|2719.55|2719.55|2719.55|2719.55|2719.55|0
1643115460000|2022-01-25 12:57:40|2719.39|2719.39|2719.35|2719.35|2719.55|2719.55|2719.35|2719.35|0
1643115470000|2022-01-25 12:57:50|2719.19|2719.19|2719.04|2719.04|2719.19|2719.19|2718.88|2718.88|0
1643115480000|2022-01-25 12:58:00|2718.98|2718.98|2718.98|2718.98|2718.98|2718.98|2718.98|2718.98|0
1643115490000|2022-01-25 12:58:10|2718.83|2718.83|2718.82|2718.82|2718.83|2718.83|2718.69|2718.69|0
1643115510000|2022-01-25 12:58:30|2718.86|2718.86|2718.61|2718.61|2718.86|2718.86|2718.61|2718.61|0
1643115520000|2022-01-25 12:58:40|2718.65|2718.65|2718.61|2718.61|2718.65|2718.65|2718.61|2718.61|0
1643115530000|2022-01-25 12:58:50|2718.53|2718.53|2718.59|2718.59|2718.59|2718.59|2718.46|2718.46|0
1643115540000|2022-01-25 12:59:00|2718.62|2718.62|2718.4|2718.4|2718.75|2718.75|2718.4|2718.4|0
1643115550000|2022-01-25 12:59:10|2718.51|2718.51|2718.37|2718.37|2718.51|2718.51|2718.37|2718.37|0
1643115560000|2022-01-25 12:59:20|2718.05|2718.05|2718.05|2718.05|2718.05|2718.05|2718.05|2718.05|0
1643115570000|2022-01-25 12:59:30|2717.93|2717.93|2717.79|2717.79|2717.93|2717.93|2717.68|2717.68|0
1643115580000|2022-01-25 12:59:40|2717.93|2717.93|2717.93|2717.93|2717.93|2717.93|2717.93|2717.93|0
1643115600000|2022-01-25 13:00:00|2718|2718|2718.23|2718.23|2718.23|2718.23|2718|2718|0
1643115610000|2022-01-25 13:00:10|2718.12|2718.12|2718.24|2718.24|2718.24|2718.24|2718.07|2718.07|0
1643115620000|2022-01-25 13:00:20|2718.08|2718.08|2718.18|2718.18|2718.18|2718.18|2718.08|2718.08|0
1643115630000|2022-01-25 13:00:30|2718.26|2718.26|2718.26|2718.26|2718.26|2718.26|2718.26|2718.26|0
1643115640000|2022-01-25 13:00:40|2718.39|2718.39|2718.39|2718.39|2718.39|2718.39|2718.39|2718.39|0
1643115650000|2022-01-25 13:00:50|2718.33|2718.33|2718.33|2718.33|2718.33|2718.33|2718.33|2718.33|0
1643115660000|2022-01-25 13:01:00|2718.26|2718.26|2718.26|2718.26|2718.26|2718.26|2718.26|2718.26|0
1643115670000|2022-01-25 13:01:10|2718.33|2718.33|2718.41|2718.41|2718.41|2718.41|2718.33|2718.33|0
1643115690000|2022-01-25 13:01:30|2718.49|2718.49|2718.33|2718.33|2718.49|2718.49|2718.33|2718.33|0
1643115700000|2022-01-25 13:01:40|2718.2|2718.2|2718.2|2718.2|2718.2|2718.2|2718.2|2718.2|0
1643115710000|2022-01-25 13:01:50|2718.27|2718.27|2718.42|2718.42|2718.42|2718.42|2718.15|2718.15|0
1643115730000|2022-01-25 13:02:10|2718.74|2718.74|2718.74|2718.74|2718.74|2718.74|2718.74|2718.74|0
1643115740000|2022-01-25 13:02:20|2718.81|2718.81|2718.81|2718.81|2718.88|2718.88|2718.81|2718.81|0
1643115760000|2022-01-25 13:02:40|2718.85|2718.85|2718.98|2718.98|2718.98|2718.98|2718.85|2718.85|0
1643115770000|2022-01-25 13:02:50|2719.14|2719.14|2719.38|2719.38|2719.38|2719.38|2719.14|2719.14|0
1643115780000|2022-01-25 13:03:00|2719.7|2719.7|2719.67|2719.67|2719.7|2719.7|2719.67|2719.67|0
1643115790000|2022-01-25 13:03:10|2719.82|2719.82|2719.98|2719.98|2719.98|2719.98|2719.82|2719.82|0
1643115800000|2022-01-25 13:03:20|2719.67|2719.67|2719.67|2719.67|2719.67|2719.67|2719.67|2719.67|0
1643115820000|2022-01-25 13:03:40|2719.59|2719.59|2719.52|2719.52|2719.59|2719.59|2719.52|2719.52|0
1643115830000|2022-01-25 13:03:50|2719.45|2719.45|2719.45|2719.45|2719.45|2719.45|2719.45|2719.45|0
1643115840000|2022-01-25 13:04:00|2719.33|2719.33|2719.33|2719.33|2719.33|2719.33|2719.33|2719.33|0
1643115850000|2022-01-25 13:04:10|2719.54|2719.54|2719.22|2719.22|2719.54|2719.54|2719.22|2719.22|0
1643115860000|2022-01-25 13:04:20|2719.28|2719.28|2719.28|2719.28|2719.28|2719.28|2719.28|2719.28|0
1643115890000|2022-01-25 13:04:50|2719.22|2719.22|2719.22|2719.22|2719.28|2719.28|2719.22|2719.22|0
1643115900000|2022-01-25 13:05:00|2719.35|2719.35|2719.42|2719.42|2719.42|2719.42|2719.29|2719.29|0
1643115910000|2022-01-25 13:05:10|2719.28|2719.28|2719.35|2719.35|2719.35|2719.35|2719.28|2719.28|0
1643115920000|2022-01-25 13:05:20|2719.12|2719.12|2719.04|2719.04|2719.12|2719.12|2719.04|2719.04|0
1643115930000|2022-01-25 13:05:30|2719.26|2719.26|2719.07|2719.07|2719.3|2719.3|2719.07|2719.07|0
1643115940000|2022-01-25 13:05:40|2719.18|2719.18|2719.18|2719.18|2719.18|2719.18|2719.18|2719.18|0
1643115950000|2022-01-25 13:05:50|2719.51|2719.51|2719.63|2719.63|2719.74|2719.74|2719.51|2719.51|0
1643115960000|2022-01-25 13:06:00|2719.47|2719.47|2719.11|2719.11|2719.47|2719.47|2719.11|2719.11|0
1643115970000|2022-01-25 13:06:10|2719.18|2719.18|2718.55|2718.55|2719.18|2719.18|2718.55|2718.55|0
1643116000000|2022-01-25 13:06:40|2718.59|2718.59|2718.53|2718.53|2718.59|2718.59|2718.53|2718.53|0
1643116010000|2022-01-25 13:06:50|2718.38|2718.38|2718.35|2718.35|2718.38|2718.38|2718.35|2718.35|0
1643116020000|2022-01-25 13:07:00|2718.04|2718.04|2717.93|2717.93|2718.04|2718.04|2717.93|2717.93|0
1643116030000|2022-01-25 13:07:10|2717.66|2717.66|2717.47|2717.47|2717.67|2717.67|2717.47|2717.47|0
1643116040000|2022-01-25 13:07:20|2717.44|2717.44|2716.66|2716.66|2717.71|2717.71|2716.66|2716.66|0
1643116050000|2022-01-25 13:07:30|2716.55|2716.55|2716.53|2716.53|2716.55|2716.55|2716.48|2716.48|0
1643116060000|2022-01-25 13:07:40|2716.39|2716.39|2716.39|2716.39|2716.39|2716.39|2716.39|2716.39|0
1643116070000|2022-01-25 13:07:50|2716.33|2716.33|2716.26|2716.26|2716.33|2716.33|2716.26|2716.26|0
1643116090000|2022-01-25 13:08:10|2716.15|2716.15|2716.15|2716.15|2716.15|2716.15|2716.15|2716.15|0
1643116110000|2022-01-25 13:08:30|2716.31|2716.31|2716.22|2716.22|2716.31|2716.31|2716.15|2716.15|0
1643116120000|2022-01-25 13:08:40|2716.1|2716.1|2716.1|2716.1|2716.1|2716.1|2716.1|2716.1|0
1643116140000|2022-01-25 13:09:00|2715.97|2715.97|2715.89|2715.89|2715.97|2715.97|2715.81|2715.81|0
1643116160000|2022-01-25 13:09:20|2715.78|2715.78|2715.47|2715.47|2715.78|2715.78|2715.43|2715.43|0
1643116170000|2022-01-25 13:09:30|2715.5|2715.5|2715.61|2715.61|2715.61|2715.61|2715.3|2715.3|0
1643116180000|2022-01-25 13:09:40|2715.37|2715.37|2715.37|2715.37|2715.37|2715.37|2715.37|2715.37|0
1643116190000|2022-01-25 13:09:50|2715.3|2715.3|2715.37|2715.37|2715.37|2715.37|2715.3|2715.3|0
1643116200000|2022-01-25 13:10:00|2715.44|2715.44|2715.57|2715.57|2715.57|2715.57|2714.82|2714.82|0
1643116210000|2022-01-25 13:10:10|2715.49|2715.49|2715.33|2715.33|2715.49|2715.49|2715.33|2715.33|0
1643116220000|2022-01-25 13:10:20|2715.4|2715.4|2715.6|2715.6|2715.6|2715.6|2715.4|2715.4|0
1643116230000|2022-01-25 13:10:30|2715.53|2715.53|2715.53|2715.53|2715.53|2715.53|2715.53|2715.53|0
1643116270000|2022-01-25 13:11:10|2715.65|2715.65|2715.88|2715.88|2715.88|2715.88|2715.65|2715.65|0
1643116290000|2022-01-25 13:11:30|2716.04|2716.04|2716.13|2716.13|2716.2|2716.2|2716.04|2716.04|0
1643116300000|2022-01-25 13:11:40|2716.26|2716.26|2716.32|2716.32|2716.32|2716.32|2716.26|2716.26|0
1643116310000|2022-01-25 13:11:50|2716.27|2716.27|2716.4|2716.4|2716.4|2716.4|2716.27|2716.27|0
1643116320000|2022-01-25 13:12:00|2716.28|2716.28|2716.28|2716.28|2716.28|2716.28|2716.28|2716.28|0
1643116330000|2022-01-25 13:12:10|2716.41|2716.41|2716.41|2716.41|2716.41|2716.41|2716.41|2716.41|0
1643116350000|2022-01-25 13:12:30|2716.95|2716.95|2716.95|2716.95|2716.95|2716.95|2716.95|2716.95|0
1643116360000|2022-01-25 13:12:40|2716.91|2716.91|2717.26|2717.26|2717.26|2717.26|2716.91|2716.91|0
1643116370000|2022-01-25 13:12:50|2717.36|2717.36|2717.36|2717.36|2717.36|2717.36|2717.36|2717.36|0
1643116380000|2022-01-25 13:13:00|2717.58|2717.58|2718.17|2718.17|2718.17|2718.17|2717.58|2717.58|0
1643116390000|2022-01-25 13:13:10|2718.09|2718.09|2718.25|2718.25|2718.25|2718.25|2718.09|2718.09|0
1643116400000|2022-01-25 13:13:20|2718.31|2718.31|2718.37|2718.37|2718.37|2718.37|2718.31|2718.31|0
1643116410000|2022-01-25 13:13:30|2718.24|2718.24|2718.13|2718.13|2718.28|2718.28|2718.13|2718.13|0
1643116420000|2022-01-25 13:13:40|2718.27|2718.27|2718.75|2718.75|2718.75|2718.75|2718.27|2718.27|0
1643116430000|2022-01-25 13:13:50|2718.83|2718.83|2719.47|2719.47|2719.47|2719.47|2718.83|2718.83|0
1643116440000|2022-01-25 13:14:00|2719.79|2719.79|2719.76|2719.76|2720.1|2720.1|2719.76|2719.76|0
1643116450000|2022-01-25 13:14:10|2719.47|2719.47|2719.47|2719.47|2719.47|2719.47|2719.47|2719.47|0
1643116470000|2022-01-25 13:14:30|2719.53|2719.53|2719.95|2719.95|2719.95|2719.95|2719.53|2719.53|0
1643116480000|2022-01-25 13:14:40|2720.18|2720.18|2720.3|2720.3|2720.3|2720.3|2720.18|2720.18|0
1643116490000|2022-01-25 13:14:50|2721.23|2721.23|2721.82|2721.82|2721.82|2721.82|2721.23|2721.23|0
1643116500000|2022-01-25 13:15:00|2721.7|2721.7|2722.17|2722.17|2722.17|2722.17|2721.7|2721.7|0
1643116510000|2022-01-25 13:15:10|2722.2|2722.2|2722.71|2722.71|2722.71|2722.71|2722.08|2722.08|0
1643116530000|2022-01-25 13:15:30|2722.59|2722.59|2722.79|2722.79|2722.79|2722.79|2722.59|2722.59|0
1643116560000|2022-01-25 13:16:00|2723.04|2723.04|2723.16|2723.16|2723.16|2723.16|2723.04|2723.04|0
1643116580000|2022-01-25 13:16:20|2723.32|2723.32|2723.68|2723.68|2723.68|2723.68|2723.32|2723.32|0
1643116590000|2022-01-25 13:16:30|2723.91|2723.91|2723.85|2723.85|2723.91|2723.91|2723.85|2723.85|0
1643116610000|2022-01-25 13:16:50|2724.07|2724.07|2724.74|2724.74|2724.82|2724.82|2724.07|2724.07|0
1643116630000|2022-01-25 13:17:10|2724.63|2724.63|2724.52|2724.52|2724.63|2724.63|2724.52|2724.52|0
1643116640000|2022-01-25 13:17:20|2724.59|2724.59|2724.59|2724.59|2724.59|2724.59|2724.59|2724.59|0
1643116650000|2022-01-25 13:17:30|2724.45|2724.45|2724.45|2724.45|2724.45|2724.45|2724.45|2724.45|0
1643116660000|2022-01-25 13:17:40|2724.65|2724.65|2724.59|2724.59|2724.65|2724.65|2724.59|2724.59|0
1643116670000|2022-01-25 13:17:50|2725.18|2725.18|2725.18|2725.18|2725.18|2725.18|2725.18|2725.18|0
1643116680000|2022-01-25 13:18:00|2725.11|2725.11|2725.51|2725.51|2725.51|2725.51|2725.08|2725.08|0
1643116690000|2022-01-25 13:18:10|2725.43|2725.43|2725.43|2725.43|2725.43|2725.43|2725.43|2725.43|0
1643116700000|2022-01-25 13:18:20|2725.37|2725.37|2725.37|2725.37|2725.37|2725.37|2725.37|2725.37|0
1643116710000|2022-01-25 13:18:30|2725.29|2725.29|2724.93|2724.93|2725.29|2725.29|2724.93|2724.93|0
1643116730000|2022-01-25 13:18:50|2724.85|2724.85|2724.79|2724.79|2724.85|2724.85|2724.79|2724.79|0
1643116750000|2022-01-25 13:19:10|2724.91|2724.91|2724.73|2724.73|2724.91|2724.91|2724.73|2724.73|0
1643116760000|2022-01-25 13:19:20|2724.66|2724.66|2724.66|2724.66|2724.66|2724.66|2724.66|2724.66|0
1643116770000|2022-01-25 13:19:30|2724.34|2724.34|2724.4|2724.4|2724.47|2724.47|2724.34|2724.34|0
1643116790000|2022-01-25 13:19:50|2724.32|2724.32|2724.32|2724.32|2724.32|2724.32|2724.32|2724.32|0
1643116830000|2022-01-25 13:20:30|2724.07|2724.07|2724.09|2724.09|2724.32|2724.32|2724.07|2724.07|0
1643116840000|2022-01-25 13:20:40|2723.93|2723.93|2723.59|2723.59|2723.93|2723.93|2723.59|2723.59|0
1643116850000|2022-01-25 13:20:50|2723.42|2723.42|2723.42|2723.42|2723.42|2723.42|2723.42|2723.42|0
1643116860000|2022-01-25 13:21:00|2723.28|2723.28|2722.16|2722.16|2723.28|2723.28|2722.16|2722.16|0
1643116870000|2022-01-25 13:21:10|2722.02|2722.02|2721.94|2721.94|2722.02|2722.02|2721.94|2721.94|0
1643116880000|2022-01-25 13:21:20|2721.83|2721.83|2721.43|2721.43|2721.83|2721.83|2721.43|2721.43|0
1643116890000|2022-01-25 13:21:30|2721.36|2721.36|2721.01|2721.01|2721.36|2721.36|2721.01|2721.01|0
1643116900000|2022-01-25 13:21:40|2720.78|2720.78|2720.7|2720.7|2720.78|2720.78|2720.7|2720.7|0
1643116910000|2022-01-25 13:21:50|2720.63|2720.63|2720.14|2720.14|2720.63|2720.63|2720.14|2720.14|0
1643116930000|2022-01-25 13:22:10|2720.26|2720.26|2720.05|2720.05|2720.26|2720.26|2720.05|2720.05|0
1643116940000|2022-01-25 13:22:20|2719.99|2719.99|2719.95|2719.95|2719.99|2719.99|2719.87|2719.87|0
1643116950000|2022-01-25 13:22:30|2719.84|2719.84|2719.84|2719.84|2719.84|2719.84|2719.84|2719.84|0
1643116960000|2022-01-25 13:22:40|2719.68|2719.68|2719.6|2719.6|2719.84|2719.84|2719.6|2719.6|0
1643116980000|2022-01-25 13:23:00|2719.48|2719.48|2719.48|2719.48|2719.48|2719.48|2719.48|2719.48|0
1643116990000|2022-01-25 13:23:10|2719.34|2719.34|2719.34|2719.34|2719.34|2719.34|2719.34|2719.34|0
1643117000000|2022-01-25 13:23:20|2719.19|2719.19|2718.79|2718.79|2719.19|2719.19|2718.79|2718.79|0
1643117020000|2022-01-25 13:23:40|2718.72|2718.72|2718.72|2718.72|2718.72|2718.72|2718.72|2718.72|0
1643117030000|2022-01-25 13:23:50|2717.92|2717.92|2717.92|2717.92|2717.92|2717.92|2717.92|2717.92|0
1643117050000|2022-01-25 13:24:10|2718.06|2718.06|2718.06|2718.06|2718.06|2718.06|2718.06|2718.06|0
1643117060000|2022-01-25 13:24:20|2717.92|2717.92|2718.08|2718.08|2718.08|2718.08|2717.87|2717.87|0
1643117080000|2022-01-25 13:24:40|2717.93|2717.93|2717.93|2717.93|2717.93|2717.93|2717.93|2717.93|0
1643117090000|2022-01-25 13:24:50|2718.07|2718.07|2718.07|2718.07|2718.07|2718.07|2718.07|2718.07|0
1643117100000|2022-01-25 13:25:00|2718.13|2718.13|2717.82|2717.82|2718.13|2718.13|2717.82|2717.82|0
1643117120000|2022-01-25 13:25:20|2717.68|2717.68|2717.43|2717.43|2717.68|2717.68|2717.43|2717.43|0
1643117130000|2022-01-25 13:25:30|2717.32|2717.32|2717.32|2717.32|2717.32|2717.32|2717.32|2717.32|0
1643117140000|2022-01-25 13:25:40|2717.24|2717.24|2717.24|2717.24|2717.24|2717.24|2717.24|2717.24|0
1643117150000|2022-01-25 13:25:50|2717.17|2717.17|2717.09|2717.09|2717.17|2717.17|2717.01|2717.01|0
1643117160000|2022-01-25 13:26:00|2716.94|2716.94|2716.94|2716.94|2716.94|2716.94|2716.94|2716.94|0
1643117170000|2022-01-25 13:26:10|2716.58|2716.58|2716.51|2716.51|2716.58|2716.58|2716.51|2716.51|0
1643117180000|2022-01-25 13:26:20|2716.67|2716.67|2717.53|2717.53|2717.53|2717.53|2716.59|2716.59|0
1643117190000|2022-01-25 13:26:30|2717.41|2717.41|2717.41|2717.41|2717.48|2717.48|2717.41|2717.41|0
1643117200000|2022-01-25 13:26:40|2717.35|2717.35|2717.49|2717.49|2717.49|2717.49|2717.35|2717.35|0
1643117230000|2022-01-25 13:27:10|2717.37|2717.37|2717.37|2717.37|2717.37|2717.37|2717.37|2717.37|0
1643117240000|2022-01-25 13:27:20|2717.23|2717.23|2717.1|2717.1|2717.23|2717.23|2717.1|2717.1|0
1643117250000|2022-01-25 13:27:30|2717.03|2717.03|2716.08|2716.08|2717.03|2717.03|2716.08|2716.08|0
1643117260000|2022-01-25 13:27:40|2716.16|2716.16|2715.56|2715.56|2716.16|2716.16|2715.56|2715.56|0
1643117270000|2022-01-25 13:27:50|2715.49|2715.49|2715.26|2715.26|2715.87|2715.87|2715.12|2715.12|0
1643117280000|2022-01-25 13:28:00|2715.15|2715.15|2714.74|2714.74|2715.18|2715.18|2714.74|2714.74|0
1643117290000|2022-01-25 13:28:10|2714.78|2714.78|2714.17|2714.17|2714.78|2714.78|2714.17|2714.17|0
1643117340000|2022-01-25 13:29:00|2713.7|2713.7|2713.66|2713.66|2713.7|2713.7|2713.58|2713.58|0
1643117350000|2022-01-25 13:29:10|2713.6|2713.6|2713.66|2713.66|2713.66|2713.66|2713.6|2713.6|0
1643117360000|2022-01-25 13:29:20|2713.27|2713.27|2713.27|2713.27|2713.27|2713.27|2713.27|2713.27|0
1643117370000|2022-01-25 13:29:30|2713.21|2713.21|2713.21|2713.21|2713.21|2713.21|2713.21|2713.21|0
1643117380000|2022-01-25 13:29:40|2713.29|2713.29|2713.29|2713.29|2713.29|2713.29|2713.29|2713.29|0
1643117410000|2022-01-25 13:30:10|2712.89|2712.89|2712.89|2712.89|2712.89|2712.89|2712.89|2712.89|0
1643117420000|2022-01-25 13:30:20|2712.82|2712.82|2712.89|2712.89|2712.89|2712.89|2712.82|2712.82|0
1643117430000|2022-01-25 13:30:30|2712.81|2712.81|2712.74|2712.74|2712.81|2712.81|2712.74|2712.74|0
1643117440000|2022-01-25 13:30:40|2712.81|2712.81|2712.81|2712.81|2712.81|2712.81|2712.81|2712.81|0
1643117460000|2022-01-25 13:31:00|2712.65|2712.65|2712.42|2712.42|2712.65|2712.65|2712.42|2712.42|0
1643117470000|2022-01-25 13:31:10|2712.5|2712.5|2712.45|2712.45|2712.5|2712.5|2712.38|2712.38|0
1643117480000|2022-01-25 13:31:20|2712.32|2712.32|2712.32|2712.32|2712.32|2712.32|2712.32|2712.32|0
1643117490000|2022-01-25 13:31:30|2712.24|2712.24|2712.15|2712.15|2712.24|2712.24|2712.01|2712.01|0
1643117500000|2022-01-25 13:31:40|2712.03|2712.03|2712.03|2712.03|2712.03|2712.03|2712.03|2712.03|0
1643117510000|2022-01-25 13:31:50|2712.16|2712.16|2712.16|2712.16|2712.16|2712.16|2712.16|2712.16|0
1643117520000|2022-01-25 13:32:00|2712.24|2712.24|2712.13|2712.13|2712.24|2712.24|2712.13|2712.13|0
1643117540000|2022-01-25 13:32:20|2712.28|2712.28|2712.78|2712.78|2712.78|2712.78|2712.2|2712.2|0
1643117550000|2022-01-25 13:32:30|2712.93|2712.93|2712.62|2712.62|2712.93|2712.93|2712.62|2712.62|0
1643117560000|2022-01-25 13:32:40|2712.5|2712.5|2712.58|2712.58|2712.58|2712.58|2712.5|2712.5|0
1643117570000|2022-01-25 13:32:50|2712.52|2712.52|2712.52|2712.52|2712.52|2712.52|2712.52|2712.52|0
1643117590000|2022-01-25 13:33:10|2712.3|2712.3|2712.37|2712.37|2712.37|2712.37|2712.3|2712.3|0
1643117600000|2022-01-25 13:33:20|2712.16|2712.16|2712.23|2712.23|2712.23|2712.23|2712.16|2712.16|0
1643117620000|2022-01-25 13:33:40|2712|2712|2712|2712|2712|2712|2712|2712|0
1643117630000|2022-01-25 13:33:50|2711.76|2711.76|2711.85|2711.85|2711.85|2711.85|2711.76|2711.76|0
1643117640000|2022-01-25 13:34:00|2711.79|2711.79|2712.32|2712.32|2712.32|2712.32|2711.79|2711.79|0
1643117650000|2022-01-25 13:34:10|2712.16|2712.16|2712.03|2712.03|2712.16|2712.16|2712.03|2712.03|0
1643117660000|2022-01-25 13:34:20|2712.14|2712.14|2712.14|2712.14|2712.14|2712.14|2712.14|2712.14|0
1643117670000|2022-01-25 13:34:30|2712.07|2712.07|2712.25|2712.25|2712.25|2712.25|2712.07|2712.07|0
1643117680000|2022-01-25 13:34:40|2712.3|2712.3|2712.18|2712.18|2712.3|2712.3|2712.18|2712.18|0
1643117690000|2022-01-25 13:34:50|2712.06|2712.06|2712.06|2712.06|2712.06|2712.06|2712.06|2712.06|0
1643117710000|2022-01-25 13:35:10|2711.92|2711.92|2712.18|2712.18|2712.18|2712.18|2711.92|2711.92|0
1643117720000|2022-01-25 13:35:20|2712.49|2712.49|2712.99|2712.99|2712.99|2712.99|2712.49|2712.49|0
1643117730000|2022-01-25 13:35:30|2713.15|2713.15|2713.28|2713.28|2713.28|2713.28|2713.15|2713.15|0
1643117750000|2022-01-25 13:35:50|2713.43|2713.43|2713.43|2713.43|2713.43|2713.43|2713.43|2713.43|0
1643117770000|2022-01-25 13:36:10|2713.59|2713.59|2714.24|2714.24|2714.24|2714.24|2713.59|2713.59|0
1643117780000|2022-01-25 13:36:20|2714.4|2714.4|2714.12|2714.12|2714.4|2714.4|2714.12|2714.12|0
1643117790000|2022-01-25 13:36:30|2714.25|2714.25|2714.09|2714.09|2714.33|2714.33|2714.09|2714.09|0
1643117800000|2022-01-25 13:36:40|2714.12|2714.12|2714.15|2714.15|2714.15|2714.15|2714.12|2714.12|0
1643117810000|2022-01-25 13:36:50|2714.12|2714.12|2714.27|2714.27|2714.43|2714.43|2714.12|2714.12|0
1643117820000|2022-01-25 13:37:00|2714.2|2714.2|2714.12|2714.12|2714.2|2714.2|2714.12|2714.12|0
1643117840000|2022-01-25 13:37:20|2713.96|2713.96|2713.96|2713.96|2713.96|2713.96|2713.96|2713.96|0
1643117850000|2022-01-25 13:37:30|2713.85|2713.85|2713.85|2713.85|2713.85|2713.85|2713.85|2713.85|0
1643117870000|2022-01-25 13:37:50|2713.93|2713.93|2714.08|2714.08|2714.08|2714.08|2713.93|2713.93|0
1643117880000|2022-01-25 13:38:00|2714.19|2714.19|2714.38|2714.38|2714.38|2714.38|2714.19|2714.19|0
1643117890000|2022-01-25 13:38:10|2714.31|2714.31|2713.62|2713.62|2714.31|2714.31|2713.62|2713.62|0
1643117900000|2022-01-25 13:38:20|2713.46|2713.46|2713.6|2713.6|2713.6|2713.6|2713.46|2713.46|0
1643117920000|2022-01-25 13:38:40|2713.89|2713.89|2713.89|2713.89|2713.89|2713.89|2713.89|2713.89|0
1643117930000|2022-01-25 13:38:50|2714.02|2714.02|2714.02|2714.02|2714.02|2714.02|2714.02|2714.02|0
1643117940000|2022-01-25 13:39:00|2714.1|2714.1|2713.85|2713.85|2714.18|2714.18|2713.78|2713.78|0
1643117960000|2022-01-25 13:39:20|2714.1|2714.1|2714.57|2714.57|2714.57|2714.57|2714.1|2714.1|0
1643117970000|2022-01-25 13:39:30|2714.5|2714.5|2714.58|2714.58|2714.58|2714.58|2714.43|2714.43|0
1643118000000|2022-01-25 13:40:00|2714.43|2714.43|2712.26|2712.26|2714.43|2714.43|2712.26|2712.26|0
1643118010000|2022-01-25 13:40:10|2712.07|2712.07|2711.75|2711.75|2712.07|2712.07|2711.75|2711.75|0
1643118040000|2022-01-25 13:40:40|2711.88|2711.88|2711.88|2711.88|2711.88|2711.88|2711.88|2711.88|0
1643118060000|2022-01-25 13:41:00|2711.82|2711.82|2711.82|2711.82|2711.82|2711.82|2711.67|2711.67|0
1643118070000|2022-01-25 13:41:10|2711.79|2711.79|2711.98|2711.98|2712.01|2712.01|2711.79|2711.79|0
1643118110000|2022-01-25 13:41:50|2712.14|2712.14|2712.59|2712.59|2712.59|2712.59|2712.14|2712.14|0
1643118120000|2022-01-25 13:42:00|2712.52|2712.52|2713.07|2713.07|2713.07|2713.07|2712.52|2712.52|0
1643118130000|2022-01-25 13:42:10|2713.13|2713.13|2713.55|2713.55|2713.55|2713.55|2713.13|2713.13|0
1643118140000|2022-01-25 13:42:20|2713.62|2713.62|2713.51|2713.51|2713.62|2713.62|2713.51|2713.51|0
1643118150000|2022-01-25 13:42:30|2713.43|2713.43|2713.43|2713.43|2713.43|2713.43|2713.43|2713.43|0
1643118180000|2022-01-25 13:43:00|2713.07|2713.07|2713.07|2713.07|2713.07|2713.07|2713.07|2713.07|0
1643118190000|2022-01-25 13:43:10|2712.96|2712.96|2712.7|2712.7|2712.96|2712.96|2712.7|2712.7|0
1643118200000|2022-01-25 13:43:20|2712.62|2712.62|2712.62|2712.62|2712.62|2712.62|2712.62|2712.62|0
1643118210000|2022-01-25 13:43:30|2712.38|2712.38|2712|2712|2712.38|2712.38|2712|2712|0
1643118220000|2022-01-25 13:43:40|2712.12|2712.12|2712|2712|2712.12|2712.12|2712|2712|0
1643118230000|2022-01-25 13:43:50|2711.92|2711.92|2712.07|2712.07|2712.07|2712.07|2711.85|2711.85|0
1643118240000|2022-01-25 13:44:00|2712.2|2712.2|2712.2|2712.2|2712.2|2712.2|2712.2|2712.2|0
1643118250000|2022-01-25 13:44:10|2712.07|2712.07|2712.07|2712.07|2712.07|2712.07|2712.07|2712.07|0
1643118260000|2022-01-25 13:44:20|2712.14|2712.14|2712.14|2712.14|2712.14|2712.14|2712.14|2712.14|0
1643118270000|2022-01-25 13:44:30|2712.47|2712.47|2712.47|2712.47|2712.47|2712.47|2712.47|2712.47|0
1643118290000|2022-01-25 13:44:50|2712.54|2712.54|2712.54|2712.54|2712.54|2712.54|2712.54|2712.54|0
1643118300000|2022-01-25 13:45:00|2712.67|2712.67|2712.67|2712.67|2712.67|2712.67|2712.67|2712.67|0
1643118320000|2022-01-25 13:45:20|2712.61|2712.61|2712.58|2712.58|2712.61|2712.61|2712.58|2712.58|0
1643118330000|2022-01-25 13:45:30|2712.45|2712.45|2712.45|2712.45|2712.45|2712.45|2712.45|2712.45|0
1643118360000|2022-01-25 13:46:00|2712.33|2712.33|2712.41|2712.41|2712.41|2712.41|2712.33|2712.33|0
1643118370000|2022-01-25 13:46:10|2712.57|2712.57|2712.65|2712.65|2712.65|2712.65|2712.57|2712.57|0
1643118380000|2022-01-25 13:46:20|2712.52|2712.52|2712.41|2712.41|2712.52|2712.52|2712.41|2712.41|0
1643118390000|2022-01-25 13:46:30|2712.53|2712.53|2712.81|2712.81|2712.81|2712.81|2712.53|2712.53|0
1643118410000|2022-01-25 13:46:50|2712.93|2712.93|2713|2713|2713|2713|2712.93|2712.93|0
1643118420000|2022-01-25 13:47:00|2713.16|2713.16|2713.16|2713.16|2713.16|2713.16|2713.16|2713.16|0
1643118430000|2022-01-25 13:47:10|2713.02|2713.02|2713.02|2713.02|2713.02|2713.02|2713.02|2713.02|0
1643118460000|2022-01-25 13:47:40|2712.9|2712.9|2712.65|2712.65|2712.9|2712.9|2712.65|2712.65|0
1643118470000|2022-01-25 13:47:50|2712.73|2712.73|2712.29|2712.29|2712.73|2712.73|2712.29|2712.29|0
1643118480000|2022-01-25 13:48:00|2711.97|2711.97|2712.05|2712.05|2712.05|2712.05|2711.97|2711.97|0
1643118490000|2022-01-25 13:48:10|2712.12|2712.12|2712.12|2712.12|2712.12|2712.12|2712.12|2712.12|0
1643118500000|2022-01-25 13:48:20|2712.28|2712.28|2712.35|2712.35|2712.35|2712.35|2712.28|2712.28|0
1643118510000|2022-01-25 13:48:30|2712.19|2712.19|2712.44|2712.44|2712.44|2712.44|2712.19|2712.19|0
1643118530000|2022-01-25 13:48:50|2712.68|2712.68|2712.68|2712.68|2712.68|2712.68|2712.68|2712.68|0
1643118540000|2022-01-25 13:49:00|2712.76|2712.76|2712.76|2712.76|2712.76|2712.76|2712.76|2712.76|0
1643118550000|2022-01-25 13:49:10|2712.69|2712.69|2712.69|2712.69|2712.69|2712.69|2712.62|2712.62|0
1643118590000|2022-01-25 13:49:50|2712.63|2712.63|2712.45|2712.45|2712.63|2712.63|2712.45|2712.45|0
1643118600000|2022-01-25 13:50:00|2712.26|2712.26|2711.84|2711.84|2712.42|2712.42|2711.84|2711.84|0
1643118610000|2022-01-25 13:50:10|2711.57|2711.57|2711.5|2711.5|2711.57|2711.57|2711.5|2711.5|0
1643118620000|2022-01-25 13:50:20|2711.27|2711.27|2711.16|2711.16|2711.27|2711.27|2711.16|2711.16|0
1643118630000|2022-01-25 13:50:30|2711.23|2711.23|2711.23|2711.23|2711.39|2711.39|2711.23|2711.23|0
1643118640000|2022-01-25 13:50:40|2711.13|2711.13|2711.13|2711.13|2711.13|2711.13|2711.13|2711.13|0
1643118670000|2022-01-25 13:51:10|2711.06|2711.06|2710.94|2710.94|2711.06|2711.06|2710.94|2710.94|0
1643118680000|2022-01-25 13:51:20|2711.05|2711.05|2711.05|2711.05|2711.05|2711.05|2711.05|2711.05|0
1643118700000|2022-01-25 13:51:40|2710.98|2710.98|2710.98|2710.98|2710.98|2710.98|2710.98|2710.98|0
1643118710000|2022-01-25 13:51:50|2710.82|2710.82|2710.67|2710.67|2710.82|2710.82|2710.67|2710.67|0
1643118720000|2022-01-25 13:52:00|2710.6|2710.6|2710.22|2710.22|2710.67|2710.67|2710.22|2710.22|0
1643118730000|2022-01-25 13:52:10|2710.1|2710.1|2710.1|2710.1|2710.1|2710.1|2710.1|2710.1|0
1643118750000|2022-01-25 13:52:30|2710.02|2710.02|2710.25|2710.25|2710.25|2710.25|2710.02|2710.02|0
1643118760000|2022-01-25 13:52:40|2710.39|2710.39|2710.39|2710.39|2710.39|2710.39|2710.39|2710.39|0
1643118780000|2022-01-25 13:53:00|2710.49|2710.49|2710.55|2710.55|2710.55|2710.55|2710.49|2710.49|0
1643118790000|2022-01-25 13:53:10|2710.68|2710.68|2710.68|2710.68|2710.68|2710.68|2710.68|2710.68|0
1643118820000|2022-01-25 13:53:40|2710.53|2710.53|2710.53|2710.53|2710.53|2710.53|2710.53|2710.53|0
1643118840000|2022-01-25 13:54:00|2710.6|2710.6|2710.81|2710.81|2710.81|2710.81|2710.6|2710.6|0
1643118850000|2022-01-25 13:54:10|2710.89|2710.89|2710.73|2710.73|2710.89|2710.89|2710.73|2710.73|0
1643118860000|2022-01-25 13:54:20|2710.66|2710.66|2710.8|2710.8|2710.8|2710.8|2710.59|2710.59|0
1643118890000|2022-01-25 13:54:50|2711.05|2711.05|2711.05|2711.05|2711.05|2711.05|2710.92|2710.92|0
1643118900000|2022-01-25 13:55:00|2711.12|2711.12|2711.15|2711.15|2711.15|2711.15|2710.93|2710.93|0
1643118910000|2022-01-25 13:55:10|2711.08|2711.08|2710.15|2710.15|2711.08|2711.08|2710.15|2710.15|0
1643118920000|2022-01-25 13:55:20|2710.01|2710.01|2710.15|2710.15|2710.15|2710.15|2710.01|2710.01|0
1643118950000|2022-01-25 13:55:50|2710.01|2710.01|2710.01|2710.01|2710.01|2710.01|2710.01|2710.01|0
1643119020000|2022-01-25 13:57:00|2710.1|2710.1|2710.1|2710.1|2710.1|2710.1|2710.1|2710.1|0
1643119040000|2022-01-25 13:57:20|2709.95|2709.95|2710.34|2710.34|2710.41|2710.41|2709.63|2709.63|0
1643119050000|2022-01-25 13:57:30|2710.41|2710.41|2710.41|2710.41|2710.41|2710.41|2710.41|2710.41|0
1643119060000|2022-01-25 13:57:40|2710.44|2710.44|2710.76|2710.76|2710.76|2710.76|2710.44|2710.44|0
1643119070000|2022-01-25 13:57:50|2710.91|2710.91|2710.79|2710.79|2710.91|2710.91|2710.79|2710.79|0
1643119080000|2022-01-25 13:58:00|2710.95|2710.95|2711.48|2711.48|2711.48|2711.48|2710.95|2710.95|0
1643119100000|2022-01-25 13:58:20|2711.55|2711.55|2711.8|2711.8|2711.87|2711.87|2711.55|2711.55|0
1643119110000|2022-01-25 13:58:30|2711.48|2711.48|2711.42|2711.42|2711.48|2711.48|2711.35|2711.35|0
1643119140000|2022-01-25 13:59:00|2711.5|2711.5|2711.54|2711.54|2711.54|2711.54|2711.5|2711.5|0
1643119150000|2022-01-25 13:59:10|2711.47|2711.47|2711.81|2711.81|2711.81|2711.81|2711.4|2711.4|0
1643119160000|2022-01-25 13:59:20|2711.59|2711.59|2711.38|2711.38|2711.59|2711.59|2711.24|2711.24|0
1643119170000|2022-01-25 13:59:30|2711.52|2711.52|2711.94|2711.94|2711.94|2711.94|2711.52|2711.52|0
1643119180000|2022-01-25 13:59:40|2712.05|2712.05|2712.05|2712.05|2712.05|2712.05|2712.05|2712.05|0
1643119190000|2022-01-25 13:59:50|2711.97|2711.97|2711.97|2711.97|2711.97|2711.97|2711.97|2711.97|0
1643119200000|2022-01-25 14:00:00|2712.01|2712.01|2712.06|2712.06|2712.06|2712.06|2712.01|2712.01|0
1643119210000|2022-01-25 14:00:10|2712.2|2712.2|2712.37|2712.37|2712.37|2712.37|2712.2|2712.2|0
1643119220000|2022-01-25 14:00:20|2712.29|2712.29|2712.29|2712.29|2712.29|2712.29|2712.29|2712.29|0
1643119230000|2022-01-25 14:00:30|2712.54|2712.54|2712.5|2712.5|2712.54|2712.54|2712.42|2712.42|0
1643119240000|2022-01-25 14:00:40|2712.55|2712.55|2712.43|2712.43|2712.55|2712.55|2712.43|2712.43|0
1643119250000|2022-01-25 14:00:50|2712.75|2712.75|2713.18|2713.18|2713.18|2713.18|2712.75|2712.75|0
1643119260000|2022-01-25 14:01:00|2712.89|2712.89|2712.86|2712.86|2712.89|2712.89|2712.57|2712.57|0
1643119270000|2022-01-25 14:01:10|2712.79|2712.79|2712.79|2712.79|2712.86|2712.86|2712.79|2712.79|0
1643119290000|2022-01-25 14:01:30|2712.67|2712.67|2712.67|2712.67|2712.67|2712.67|2712.67|2712.67|0
1643119300000|2022-01-25 14:01:40|2712.35|2712.35|2712.27|2712.27|2712.35|2712.35|2712.27|2712.27|0
1643119310000|2022-01-25 14:01:50|2712.31|2712.31|2712.42|2712.42|2712.42|2712.42|2712.31|2712.31|0
1643119320000|2022-01-25 14:02:00|2712.3|2712.3|2711.81|2711.81|2712.3|2712.3|2711.81|2711.81|0
1643119330000|2022-01-25 14:02:10|2711.75|2711.75|2711.87|2711.87|2711.87|2711.87|2711.75|2711.75|0
1643119340000|2022-01-25 14:02:20|2711.93|2711.93|2712.01|2712.01|2712.01|2712.01|2711.93|2711.93|0
1643119350000|2022-01-25 14:02:30|2712.12|2712.12|2712.18|2712.18|2712.23|2712.23|2712.12|2712.12|0
1643119360000|2022-01-25 14:02:40|2712.06|2712.06|2712.15|2712.15|2712.15|2712.15|2712.02|2712.02|0
1643119370000|2022-01-25 14:02:50|2712.07|2712.07|2712.07|2712.07|2712.15|2712.15|2712.07|2712.07|0
1643119380000|2022-01-25 14:03:00|2712.02|2712.02|2712.21|2712.21|2712.21|2712.21|2711.97|2711.97|0
1643119400000|2022-01-25 14:03:20|2712.33|2712.33|2712.35|2712.35|2712.35|2712.35|2712.21|2712.21|0
1643119410000|2022-01-25 14:03:30|2712.57|2712.57|2713.23|2713.23|2713.5|2713.5|2712.57|2712.57|0
1643119420000|2022-01-25 14:03:40|2713.54|2713.54|2713.7|2713.7|2713.7|2713.7|2713.54|2713.54|0
1643119440000|2022-01-25 14:04:00|2713.86|2713.86|2713.97|2713.97|2713.97|2713.97|2713.7|2713.7|0
1643119470000|2022-01-25 14:04:30|2714.2|2714.2|2713.97|2713.97|2714.2|2714.2|2713.97|2713.97|0
1643119500000|2022-01-25 14:05:00|2714.1|2714.1|2714.1|2714.1|2714.1|2714.1|2714.1|2714.1|0
1643119510000|2022-01-25 14:05:10|2713.7|2713.7|2713.41|2713.41|2713.7|2713.7|2713.41|2713.41|0
1643119520000|2022-01-25 14:05:20|2713.28|2713.28|2713.28|2713.28|2713.28|2713.28|2713.28|2713.28|0
1643119550000|2022-01-25 14:05:50|2713.16|2713.16|2713.28|2713.28|2713.44|2713.44|2713.16|2713.16|0
1643119560000|2022-01-25 14:06:00|2713.31|2713.31|2713.54|2713.54|2713.54|2713.54|2713.31|2713.31|0
1643119570000|2022-01-25 14:06:10|2713.48|2713.48|2713.35|2713.35|2713.56|2713.56|2713.35|2713.35|0
1643119580000|2022-01-25 14:06:20|2713.31|2713.31|2713.24|2713.24|2713.31|2713.31|2713.24|2713.24|0
1643119590000|2022-01-25 14:06:30|2713.11|2713.11|2713.11|2713.11|2713.11|2713.11|2713.11|2713.11|0
1643119600000|2022-01-25 14:06:40|2712.8|2712.8|2712.68|2712.68|2712.8|2712.8|2712.57|2712.57|0
1643119610000|2022-01-25 14:06:50|2712.61|2712.61|2712.13|2712.13|2712.61|2712.61|2712.13|2712.13|0
1643119620000|2022-01-25 14:07:00|2711.86|2711.86|2711.05|2711.05|2711.92|2711.92|2711.05|2711.05|0
1643119630000|2022-01-25 14:07:10|2710.92|2710.92|2710.8|2710.8|2710.92|2710.92|2710.8|2710.8|0
1643119640000|2022-01-25 14:07:20|2711.08|2711.08|2711.27|2711.27|2711.27|2711.27|2711.08|2711.08|0
1643119650000|2022-01-25 14:07:30|2711.13|2711.13|2711.19|2711.19|2711.19|2711.19|2711.08|2711.08|0
1643119660000|2022-01-25 14:07:40|2711.11|2711.11|2711.15|2711.15|2711.19|2711.19|2711.11|2711.11|0
1643119670000|2022-01-25 14:07:50|2711.26|2711.26|2711.39|2711.39|2711.39|2711.39|2711.26|2711.26|0
1643119680000|2022-01-25 14:08:00|2711.2|2711.2|2711.16|2711.16|2711.2|2711.2|2711.08|2711.08|0
1643119690000|2022-01-25 14:08:10|2710.84|2710.84|2710.84|2710.84|2710.84|2710.84|2710.84|2710.84|0
1643119700000|2022-01-25 14:08:20|2710.76|2710.76|2709.93|2709.93|2710.76|2710.76|2709.93|2709.93|0
1643119720000|2022-01-25 14:08:40|2709.87|2709.87|2708.66|2708.66|2709.87|2709.87|2708.66|2708.66|0
1643119730000|2022-01-25 14:08:50|2708.29|2708.29|2707.88|2707.88|2708.41|2708.41|2707.88|2707.88|0
1643119740000|2022-01-25 14:09:00|2708|2708|2709.22|2709.22|2709.22|2709.22|2708|2708|0
1643119750000|2022-01-25 14:09:10|2709.28|2709.28|2708.35|2708.35|2709.28|2709.28|2708.29|2708.29|0
1643119770000|2022-01-25 14:09:30|2708.32|2708.32|2708.64|2708.64|2708.64|2708.64|2708.32|2708.32|0
1643119780000|2022-01-25 14:09:40|2708.71|2708.71|2708.79|2708.79|2708.79|2708.79|2708.71|2708.71|0
1643119790000|2022-01-25 14:09:50|2709.27|2709.27|2709.23|2709.23|2709.46|2709.46|2709.23|2709.23|0
1643119800000|2022-01-25 14:10:00|2709.07|2709.07|2709.08|2709.08|2709.11|2709.11|2709.07|2709.07|0
1643119830000|2022-01-25 14:10:30|2709|2709|2708.93|2708.93|2709|2709|2708.93|2708.93|0
1643119840000|2022-01-25 14:10:40|2708.85|2708.85|2708.85|2708.85|2708.85|2708.85|2708.85|2708.85|0
1643119860000|2022-01-25 14:11:00|2708.81|2708.81|2708.77|2708.77|2708.81|2708.81|2708.77|2708.77|0
1643119870000|2022-01-25 14:11:10|2708.69|2708.69|2708.65|2708.65|2708.69|2708.69|2708.57|2708.57|0
1643119880000|2022-01-25 14:11:20|2708.91|2708.91|2708.37|2708.37|2708.91|2708.91|2708.37|2708.37|0
1643119890000|2022-01-25 14:11:30|2708.22|2708.22|2708.28|2708.28|2708.28|2708.28|2708.22|2708.22|0
1643119900000|2022-01-25 14:11:40|2708.35|2708.35|2708.66|2708.66|2708.66|2708.66|2708.35|2708.35|0
1643119910000|2022-01-25 14:11:50|2708.54|2708.54|2708.54|2708.54|2708.54|2708.54|2708.54|2708.54|0
1643119930000|2022-01-25 14:12:10|2708.43|2708.43|2708.62|2708.62|2708.74|2708.74|2708.39|2708.39|0
1643119940000|2022-01-25 14:12:20|2708.41|2708.41|2708.25|2708.25|2708.41|2708.41|2708.25|2708.25|0
1643119950000|2022-01-25 14:12:30|2708.28|2708.28|2708.41|2708.41|2708.41|2708.41|2708.25|2708.25|0
1643119960000|2022-01-25 14:12:40|2708.45|2708.45|2708.49|2708.49|2708.49|2708.49|2708.45|2708.45|0
1643119970000|2022-01-25 14:12:50|2708.33|2708.33|2708.19|2708.19|2708.33|2708.33|2708.19|2708.19|0
1643119980000|2022-01-25 14:13:00|2708.07|2708.07|2708.07|2708.07|2708.07|2708.07|2708.07|2708.07|0
1643119990000|2022-01-25 14:13:10|2707.95|2707.95|2707.95|2707.95|2707.95|2707.95|2707.95|2707.95|0
1643120000000|2022-01-25 14:13:20|2707.87|2707.87|2707.83|2707.83|2707.91|2707.91|2707.83|2707.83|0
1643120010000|2022-01-25 14:13:30|2707.71|2707.71|2707.73|2707.73|2707.83|2707.83|2707.71|2707.71|0
1643120020000|2022-01-25 14:13:40|2707.61|2707.61|2706.41|2706.41|2707.61|2707.61|2706.41|2706.41|0
1643120030000|2022-01-25 14:13:50|2706.29|2706.29|2706.29|2706.29|2706.29|2706.29|2706.29|2706.29|0
1643120040000|2022-01-25 14:14:00|2706.74|2706.74|2706.97|2706.97|2706.97|2706.97|2706.52|2706.52|0
1643120050000|2022-01-25 14:14:10|2706.81|2706.81|2706.81|2706.81|2706.81|2706.81|2706.81|2706.81|0
1643120060000|2022-01-25 14:14:20|2706.65|2706.65|2706.65|2706.65|2706.65|2706.65|2706.65|2706.65|0
1643120070000|2022-01-25 14:14:30|2706.58|2706.58|2706.58|2706.58|2706.58|2706.58|2706.58|2706.58|0
1643120080000|2022-01-25 14:14:40|2706.27|2706.27|2706.35|2706.35|2706.35|2706.35|2706.27|2706.27|0
1643120090000|2022-01-25 14:14:50|2706.32|2706.32|2706.32|2706.32|2706.32|2706.32|2706.32|2706.32|0
1643120110000|2022-01-25 14:15:10|2706.09|2706.09|2706.09|2706.09|2706.09|2706.09|2706.09|2706.09|0
1643120120000|2022-01-25 14:15:20|2706.16|2706.16|2706.32|2706.32|2706.39|2706.39|2706.16|2706.16|0
1643120140000|2022-01-25 14:15:40|2706.48|2706.48|2706.95|2706.95|2706.95|2706.95|2706.48|2706.48|0
1643120160000|2022-01-25 14:16:00|2707.07|2707.07|2707.37|2707.37|2707.37|2707.37|2707.07|2707.07|0
1643120170000|2022-01-25 14:16:10|2707.67|2707.67|2707.67|2707.67|2707.67|2707.67|2707.67|2707.67|0
1643120180000|2022-01-25 14:16:20|2707.6|2707.6|2707.71|2707.71|2707.71|2707.71|2707.6|2707.6|0
1643120210000|2022-01-25 14:16:50|2707.78|2707.78|2707.83|2707.83|2707.83|2707.83|2707.64|2707.64|0
1643120220000|2022-01-25 14:17:00|2707.8|2707.8|2707.61|2707.61|2707.8|2707.8|2707.61|2707.61|0
1643120230000|2022-01-25 14:17:10|2707.49|2707.49|2706.59|2706.59|2707.49|2707.49|2706.59|2706.59|0
1643120240000|2022-01-25 14:17:20|2706.46|2706.46|2706.05|2706.05|2706.46|2706.46|2706.05|2706.05|0
1643120250000|2022-01-25 14:17:30|2706.12|2706.12|2706.26|2706.26|2706.26|2706.26|2706.12|2706.12|0
1643120260000|2022-01-25 14:17:40|2706.5|2706.5|2706.34|2706.34|2706.5|2706.5|2706.34|2706.34|0
1643120270000|2022-01-25 14:17:50|2706.23|2706.23|2706.27|2706.27|2706.31|2706.31|2706.23|2706.23|0
1643120280000|2022-01-25 14:18:00|2706.16|2706.16|2706.16|2706.16|2706.16|2706.16|2706.16|2706.16|0
1643120300000|2022-01-25 14:18:20|2706.03|2706.03|2705.9|2705.9|2706.03|2706.03|2705.9|2705.9|0
1643120330000|2022-01-25 14:18:50|2706.02|2706.02|2706.42|2706.42|2706.42|2706.42|2705.94|2705.94|0
1643120340000|2022-01-25 14:19:00|2706.25|2706.25|2706.27|2706.27|2706.33|2706.33|2706.25|2706.25|0
1643120350000|2022-01-25 14:19:10|2706.33|2706.33|2705.86|2705.86|2706.33|2706.33|2705.86|2705.86|0
1643120360000|2022-01-25 14:19:20|2705.9|2705.9|2705.93|2705.93|2705.96|2705.96|2705.89|2705.89|0
1643120370000|2022-01-25 14:19:30|2705.77|2705.77|2705.58|2705.58|2705.77|2705.77|2705.58|2705.58|0
1643120380000|2022-01-25 14:19:40|2705.37|2705.37|2704.97|2704.97|2705.37|2705.37|2704.97|2704.97|0
1643120390000|2022-01-25 14:19:50|2704.73|2704.73|2704.67|2704.67|2704.73|2704.73|2704.66|2704.66|0
1643120400000|2022-01-25 14:20:00|2704.54|2704.54|2704.57|2704.57|2704.57|2704.57|2704.54|2704.54|0
1643120410000|2022-01-25 14:20:10|2704.53|2704.53|2704.53|2704.53|2704.53|2704.53|2704.53|2704.53|0
1643120420000|2022-01-25 14:20:20|2704.59|2704.59|2704.59|2704.59|2704.59|2704.59|2704.53|2704.53|0
1643120430000|2022-01-25 14:20:30|2704.47|2704.47|2704.31|2704.31|2704.47|2704.47|2704.31|2704.31|0
1643120440000|2022-01-25 14:20:40|2704.79|2704.79|2704.49|2704.49|2704.79|2704.79|2704.49|2704.49|0
1643120450000|2022-01-25 14:20:50|2704.36|2704.36|2704.5|2704.5|2704.5|2704.5|2704.29|2704.29|0
1643120460000|2022-01-25 14:21:00|2704.6|2704.6|2704.7|2704.7|2704.76|2704.76|2704.6|2704.6|0
1643120480000|2022-01-25 14:21:20|2704.77|2704.77|2705.06|2705.06|2705.06|2705.06|2704.77|2704.77|0
1643120490000|2022-01-25 14:21:30|2705.19|2705.19|2705.27|2705.27|2705.27|2705.27|2705.19|2705.19|0
1643120500000|2022-01-25 14:21:40|2705.2|2705.2|2705.26|2705.26|2705.27|2705.27|2705.2|2705.2|0
1643120510000|2022-01-25 14:21:50|2705.38|2705.38|2705.26|2705.26|2705.51|2705.51|2705.26|2705.26|0
1643120520000|2022-01-25 14:22:00|2705.42|2705.42|2705.94|2705.94|2706.02|2706.02|2705.42|2705.42|0
1643120530000|2022-01-25 14:22:10|2706.07|2706.07|2706.1|2706.1|2706.12|2706.12|2706.07|2706.07|0
1643120540000|2022-01-25 14:22:20|2706.16|2706.16|2706.01|2706.01|2706.16|2706.16|2706.01|2706.01|0
1643120560000|2022-01-25 14:22:40|2706.08|2706.08|2705.48|2705.48|2706.08|2706.08|2705.48|2705.48|0
1643120570000|2022-01-25 14:22:50|2705.55|2705.55|2705.55|2705.55|2705.55|2705.55|2705.55|2705.55|0
1643120580000|2022-01-25 14:23:00|2705.48|2705.48|2705.48|2705.48|2705.48|2705.48|2705.48|2705.48|0
1643120590000|2022-01-25 14:23:10|2705.32|2705.32|2705.25|2705.25|2705.32|2705.32|2705.25|2705.25|0
1643120600000|2022-01-25 14:23:20|2705.12|2705.12|2704.82|2704.82|2705.12|2705.12|2704.82|2704.82|0
1643120610000|2022-01-25 14:23:30|2704.89|2704.89|2704.89|2704.89|2704.89|2704.89|2704.89|2704.89|0
1643120620000|2022-01-25 14:23:40|2704.77|2704.77|2704.12|2704.12|2704.77|2704.77|2704.12|2704.12|0
1643120630000|2022-01-25 14:23:50|2704.17|2704.17|2704.17|2704.17|2704.17|2704.17|2704.17|2704.17|0
1643120640000|2022-01-25 14:24:00|2704.1|2704.1|2703.93|2703.93|2704.1|2704.1|2703.93|2703.93|0
1643120650000|2022-01-25 14:24:10|2703.82|2703.82|2703.82|2703.82|2703.88|2703.88|2703.82|2703.82|0
1643120660000|2022-01-25 14:24:20|2703.76|2703.76|2703.68|2703.68|2703.76|2703.76|2703.68|2703.68|0
1643120670000|2022-01-25 14:24:30|2703.74|2703.74|2703.51|2703.51|2703.74|2703.74|2703.51|2703.51|0
1643120680000|2022-01-25 14:24:40|2703.63|2703.63|2703.61|2703.61|2703.63|2703.63|2703.47|2703.47|0
1643120690000|2022-01-25 14:24:50|2703.68|2703.68|2703.98|2703.98|2703.98|2703.98|2703.68|2703.68|0
1643120700000|2022-01-25 14:25:00|2704.04|2704.04|2704.04|2704.04|2704.04|2704.04|2704.04|2704.04|0
1643120710000|2022-01-25 14:25:10|2703.96|2703.96|2704|2704|2704|2704|2703.96|2703.96|0
1643120720000|2022-01-25 14:25:20|2704.03|2704.03|2704.1|2704.1|2704.26|2704.26|2704.03|2704.03|0
1643120730000|2022-01-25 14:25:30|2704.17|2704.17|2704.59|2704.59|2704.91|2704.91|2704.17|2704.17|0
1643120740000|2022-01-25 14:25:40|2704.71|2704.71|2704.93|2704.93|2704.97|2704.97|2704.71|2704.71|0
1643120750000|2022-01-25 14:25:50|2705.01|2705.01|2705.01|2705.01|2705.01|2705.01|2705.01|2705.01|0
1643120760000|2022-01-25 14:26:00|2705.3|2705.3|2705.64|2705.64|2705.64|2705.64|2705.3|2705.3|0
1643120770000|2022-01-25 14:26:10|2705.44|2705.44|2705.21|2705.21|2705.44|2705.44|2705.09|2705.09|0
1643120780000|2022-01-25 14:26:20|2705.36|2705.36|2705.42|2705.42|2705.42|2705.42|2705.36|2705.36|0
1643120790000|2022-01-25 14:26:30|2705.5|2705.5|2705.58|2705.58|2705.66|2705.66|2705.5|2705.5|0
1643120810000|2022-01-25 14:26:50|2705.62|2705.62|2705.79|2705.79|2705.79|2705.79|2705.62|2705.62|0
1643120820000|2022-01-25 14:27:00|2705.9|2705.9|2706.01|2706.01|2706.01|2706.01|2705.9|2705.9|0
1643120830000|2022-01-25 14:27:10|2706.14|2706.14|2706.14|2706.14|2706.14|2706.14|2706.14|2706.14|0
1643120840000|2022-01-25 14:27:20|2706.02|2706.02|2706.02|2706.02|2706.02|2706.02|2706.02|2706.02|0
1643120860000|2022-01-25 14:27:40|2705.9|2705.9|2705.9|2705.9|2705.9|2705.9|2705.9|2705.9|0
1643120870000|2022-01-25 14:27:50|2706.01|2706.01|2706.08|2706.08|2706.08|2706.08|2705.93|2705.93|0
1643120880000|2022-01-25 14:28:00|2706.22|2706.22|2706.62|2706.62|2706.85|2706.85|2706.22|2706.22|0
1643120890000|2022-01-25 14:28:10|2706.68|2706.68|2706.77|2706.77|2706.77|2706.77|2706.64|2706.64|0
1643120900000|2022-01-25 14:28:20|2706.89|2706.89|2707.26|2707.26|2707.26|2707.26|2706.89|2706.89|0
1643120910000|2022-01-25 14:28:30|2707.49|2707.49|2707.62|2707.62|2707.62|2707.62|2707.49|2707.49|0
1643120920000|2022-01-25 14:28:40|2707.78|2707.78|2708.22|2708.22|2708.22|2708.22|2707.78|2707.78|0
1643120930000|2022-01-25 14:28:50|2708.09|2708.09|2708.09|2708.09|2708.09|2708.09|2708.09|2708.09|0
1643120940000|2022-01-25 14:29:00|2708.32|2708.32|2708.47|2708.47|2708.47|2708.47|2708.04|2708.04|0
1643120950000|2022-01-25 14:29:10|2708.54|2708.54|2708.8|2708.8|2708.87|2708.87|2708.54|2708.54|0
1643120960000|2022-01-25 14:29:20|2708.93|2708.93|2709.63|2709.63|2709.7|2709.7|2708.93|2708.93|0
1643120970000|2022-01-25 14:29:30|2709.26|2709.26|2709.46|2709.46|2709.46|2709.46|2709.26|2709.26|0
1643120980000|2022-01-25 14:29:40|2709.69|2709.69|2709.05|2709.05|2709.69|2709.69|2709.05|2709.05|0
1643120990000|2022-01-25 14:29:50|2708.82|2708.82|2708.47|2708.47|2708.82|2708.82|2708.47|2708.47|0
1643121000000|2022-01-25 14:30:00|2708.43|2708.43|2708.47|2708.47|2708.47|2708.47|2708.28|2708.28|0
1643121010000|2022-01-25 14:30:10|2708.6|2708.6|2708.08|2708.08|2708.6|2708.6|2708.08|2708.08|0
1643121020000|2022-01-25 14:30:20|2707.8|2707.8|2706.86|2706.86|2707.8|2707.8|2706.86|2706.86|0
1643121030000|2022-01-25 14:30:30|2707|2707|2707.15|2707.15|2707.15|2707.15|2707|2707|0
1643121040000|2022-01-25 14:30:40|2707.02|2707.02|2707.02|2707.02|2707.02|2707.02|2707.02|2707.02|0
1643121050000|2022-01-25 14:30:50|2706.94|2706.94|2708.96|2708.96|2708.96|2708.96|2706.9|2706.9|0
1643121060000|2022-01-25 14:31:00|2709.04|2709.04|2709.78|2709.78|2709.78|2709.78|2709.04|2709.04|0
1643121070000|2022-01-25 14:31:10|2709.71|2709.71|2709.3|2709.3|2709.78|2709.78|2709.23|2709.23|0
1643121080000|2022-01-25 14:31:20|2710.7|2710.7|2710.7|2710.7|2710.7|2710.7|2710.7|2710.7|0
1643121100000|2022-01-25 14:31:40|2710.86|2710.86|2711.58|2711.58|2711.58|2711.58|2710.86|2710.86|0
1643121110000|2022-01-25 14:31:50|2711.51|2711.51|2711.21|2711.21|2711.51|2711.51|2711.21|2711.21|0
1643121120000|2022-01-25 14:32:00|2711.05|2711.05|2711.21|2711.21|2711.21|2711.21|2711.05|2711.05|0
1643121130000|2022-01-25 14:32:10|2711.07|2711.07|2711.32|2711.32|2711.32|2711.32|2711.07|2711.07|0
1643121140000|2022-01-25 14:32:20|2711.56|2711.56|2711.47|2711.47|2711.62|2711.62|2711.47|2711.47|0
1643121150000|2022-01-25 14:32:30|2711.54|2711.54|2711.49|2711.49|2711.62|2711.62|2711.49|2711.49|0
1643121160000|2022-01-25 14:32:40|2711.17|2711.17|2710.92|2710.92|2711.17|2711.17|2710.91|2710.91|0
1643121170000|2022-01-25 14:32:50|2710.76|2710.76|2710.76|2710.76|2710.76|2710.76|2710.76|2710.76|0
1643121180000|2022-01-25 14:33:00|2710.28|2710.28|2709.95|2709.95|2710.28|2710.28|2709.95|2709.95|0
1643121190000|2022-01-25 14:33:10|2707.4|2707.4|2707.77|2707.77|2707.77|2707.77|2707.4|2707.4|0
1643121200000|2022-01-25 14:33:20|2707.88|2707.88|2708.9|2708.9|2708.9|2708.9|2707.88|2707.88|0
1643121220000|2022-01-25 14:33:40|2709.04|2709.04|2710.1|2710.1|2710.13|2710.13|2709.04|2709.04|0
1643121230000|2022-01-25 14:33:50|2710.17|2710.17|2710.23|2710.23|2710.23|2710.23|2710.17|2710.17|0
1643121240000|2022-01-25 14:34:00|2710.36|2710.36|2711.46|2711.46|2711.46|2711.46|2710.36|2710.36|0
1643121250000|2022-01-25 14:34:10|2711.53|2711.53|2710.83|2710.83|2711.56|2711.56|2710.67|2710.67|0
1643121260000|2022-01-25 14:34:20|2710.95|2710.95|2711.02|2711.02|2711.11|2711.11|2710.95|2710.95|0
1643121270000|2022-01-25 14:34:30|2711.38|2711.38|2711.51|2711.51|2711.51|2711.51|2711.38|2711.38|0
1643121280000|2022-01-25 14:34:40|2711.59|2711.59|2712.91|2712.91|2712.91|2712.91|2711.59|2711.59|0
1643121290000|2022-01-25 14:34:50|2713.13|2713.13|2713.42|2713.42|2713.42|2713.42|2713.01|2713.01|0
1643121300000|2022-01-25 14:35:00|2713.49|2713.49|2713.36|2713.36|2713.49|2713.49|2713.34|2713.34|0
1643121310000|2022-01-25 14:35:10|2713.71|2713.71|2713.35|2713.35|2713.71|2713.71|2713.35|2713.35|0
1643121320000|2022-01-25 14:35:20|2713.03|2713.03|2712.18|2712.18|2713.03|2713.03|2712.18|2712.18|0
1643121330000|2022-01-25 14:35:30|2712.31|2712.31|2712.53|2712.53|2712.53|2712.53|2712.31|2712.31|0
1643121340000|2022-01-25 14:35:40|2712.58|2712.58|2712.58|2712.58|2712.58|2712.58|2712.58|2712.58|0
1643121350000|2022-01-25 14:35:50|2712.65|2712.65|2712.82|2712.82|2712.82|2712.82|2712.65|2712.65|0
1643121360000|2022-01-25 14:36:00|2712.89|2712.89|2713.56|2713.56|2713.56|2713.56|2712.89|2712.89|0
1643121370000|2022-01-25 14:36:10|2713.44|2713.44|2714.94|2714.94|2714.94|2714.94|2713.44|2713.44|0
1643121380000|2022-01-25 14:36:20|2715|2715|2715.3|2715.3|2715.3|2715.3|2714.74|2714.74|0
1643121390000|2022-01-25 14:36:30|2715.16|2715.16|2715.95|2715.95|2716.11|2716.11|2715|2715|0
1643121400000|2022-01-25 14:36:40|2715.87|2715.87|2716.44|2716.44|2716.44|2716.44|2715.87|2715.87|0
1643121410000|2022-01-25 14:36:50|2716.76|2716.76|2716.82|2716.82|2716.82|2716.82|2716.76|2716.76|0
1643121420000|2022-01-25 14:37:00|2716.89|2716.89|2718.02|2718.02|2718.11|2718.11|2716.89|2716.89|0
1643121430000|2022-01-25 14:37:10|2718.06|2718.06|2718.47|2718.47|2718.66|2718.66|2718.06|2718.06|0
1643121440000|2022-01-25 14:37:20|2718.36|2718.36|2718.83|2718.83|2718.83|2718.83|2718.36|2718.36|0
1643121450000|2022-01-25 14:37:30|2718.89|2718.89|2719.18|2719.18|2719.18|2719.18|2718.89|2718.89|0
1643121460000|2022-01-25 14:37:40|2719.11|2719.11|2719.21|2719.21|2719.33|2719.33|2719.11|2719.11|0
1643121470000|2022-01-25 14:37:50|2719.14|2719.14|2719.12|2719.12|2719.17|2719.17|2719.06|2719.06|0
1643121480000|2022-01-25 14:38:00|2718.99|2718.99|2719.07|2719.07|2719.07|2719.07|2718.99|2718.99|0
1643121490000|2022-01-25 14:38:10|2718.99|2718.99|2717.76|2717.76|2718.99|2718.99|2717.76|2717.76|0
1643121500000|2022-01-25 14:38:20|2717.39|2717.39|2717.64|2717.64|2717.64|2717.64|2717.01|2717.01|0
1643121510000|2022-01-25 14:38:30|2717.5|2717.5|2717.36|2717.36|2717.5|2717.5|2717.36|2717.36|0
1643121520000|2022-01-25 14:38:40|2717.49|2717.49|2717.49|2717.49|2717.49|2717.49|2717.49|2717.49|0
1643121530000|2022-01-25 14:38:50|2716.78|2716.78|2716.39|2716.39|2716.78|2716.78|2716.39|2716.39|0
1643121540000|2022-01-25 14:39:00|2716.23|2716.23|2715.79|2715.79|2716.23|2716.23|2715.79|2715.79|0
1643121550000|2022-01-25 14:39:10|2715.65|2715.65|2715.47|2715.47|2715.65|2715.65|2715.47|2715.47|0
1643121560000|2022-01-25 14:39:20|2715.44|2715.44|2712.79|2712.79|2715.44|2715.44|2712.79|2712.79|0
1643121570000|2022-01-25 14:39:30|2712.67|2712.67|2712.38|2712.38|2712.67|2712.67|2712.38|2712.38|0
1643121580000|2022-01-25 14:39:40|2712.44|2712.44|2712.44|2712.44|2712.44|2712.44|2712.44|2712.44|0
1643121590000|2022-01-25 14:39:50|2712.6|2712.6|2712.6|2712.6|2712.6|2712.6|2712.6|2712.6|0
1643121600000|2022-01-25 14:40:00|2712.75|2712.75|2712.25|2712.25|2712.75|2712.75|2712.25|2712.25|0
1643121610000|2022-01-25 14:40:10|2712.12|2712.12|2712.26|2712.26|2712.26|2712.26|2712.12|2712.12|0
1643121620000|2022-01-25 14:40:20|2712.42|2712.42|2713.9|2713.9|2713.9|2713.9|2712.34|2712.34|0
1643121630000|2022-01-25 14:40:30|2713.78|2713.78|2713.47|2713.47|2713.78|2713.78|2713.47|2713.47|0
1643121640000|2022-01-25 14:40:40|2713.35|2713.35|2711.86|2711.86|2713.35|2713.35|2711.86|2711.86|0
1643121650000|2022-01-25 14:40:50|2711.8|2711.8|2711.26|2711.26|2711.8|2711.8|2711.26|2711.26|0
1643121670000|2022-01-25 14:41:10|2711.34|2711.34|2711.27|2711.27|2711.34|2711.34|2711.27|2711.27|0
1643121680000|2022-01-25 14:41:20|2711.23|2711.23|2710.38|2710.38|2711.23|2711.23|2710.38|2710.38|0
1643121690000|2022-01-25 14:41:30|2710.31|2710.31|2709.45|2709.45|2710.31|2710.31|2709.45|2709.45|0
1643121700000|2022-01-25 14:41:40|2709.29|2709.29|2709.51|2709.51|2709.51|2709.51|2709.29|2709.29|0
1643121710000|2022-01-25 14:41:50|2709.63|2709.63|2709.38|2709.38|2709.63|2709.63|2709.38|2709.38|0
1643121720000|2022-01-25 14:42:00|2708.9|2708.9|2708.39|2708.39|2708.9|2708.9|2708.39|2708.39|0
1643121730000|2022-01-25 14:42:10|2708.27|2708.27|2708.18|2708.18|2708.27|2708.27|2708.03|2708.03|0
1643121740000|2022-01-25 14:42:20|2708.29|2708.29|2708.64|2708.64|2708.74|2708.74|2708.29|2708.29|0
1643121750000|2022-01-25 14:42:30|2708.77|2708.77|2708.9|2708.9|2708.9|2708.9|2708.77|2708.77|0
1643121760000|2022-01-25 14:42:40|2708.83|2708.83|2709.33|2709.33|2709.33|2709.33|2708.6|2708.6|0
1643121770000|2022-01-25 14:42:50|2709.36|2709.36|2710.15|2710.15|2710.15|2710.15|2709.36|2709.36|0
1643121780000|2022-01-25 14:43:00|2710.3|2710.3|2709.81|2709.81|2710.3|2710.3|2709.72|2709.72|0
1643121790000|2022-01-25 14:43:10|2709.7|2709.7|2709.82|2709.82|2709.82|2709.82|2709.7|2709.7|0
1643121800000|2022-01-25 14:43:20|2710.31|2710.31|2710.68|2710.68|2710.68|2710.68|2710.31|2710.31|0
1643121810000|2022-01-25 14:43:30|2710.56|2710.56|2710.61|2710.61|2710.61|2710.61|2710.48|2710.48|0
1643121820000|2022-01-25 14:43:40|2710.65|2710.65|2710.66|2710.66|2710.88|2710.88|2710.65|2710.65|0
1643121830000|2022-01-25 14:43:50|2710.52|2710.52|2710.66|2710.66|2710.66|2710.66|2710.52|2710.52|0
1643121840000|2022-01-25 14:44:00|2710.73|2710.73|2710.59|2710.59|2710.73|2710.73|2710.59|2710.59|0
1643121850000|2022-01-25 14:44:10|2710.52|2710.52|2710.52|2710.52|2710.52|2710.52|2710.52|2710.52|0
1643121860000|2022-01-25 14:44:20|2710.64|2710.64|2711.28|2711.28|2711.41|2711.41|2710.64|2710.64|0
1643121870000|2022-01-25 14:44:30|2711.39|2711.39|2711.16|2711.16|2711.39|2711.39|2711.16|2711.16|0
1643121880000|2022-01-25 14:44:40|2711.03|2711.03|2710.33|2710.33|2711.03|2711.03|2710.33|2710.33|0
1643121890000|2022-01-25 14:44:50|2710.17|2710.17|2710.1|2710.1|2710.17|2710.17|2710.1|2710.1|0
1643121900000|2022-01-25 14:45:00|2709.94|2709.94|2709.47|2709.47|2709.94|2709.94|2709.47|2709.47|0
1643121910000|2022-01-25 14:45:10|2709.24|2709.24|2708.95|2708.95|2709.24|2709.24|2708.69|2708.69|0
1643121920000|2022-01-25 14:45:20|2708.89|2708.89|2708.89|2708.89|2708.89|2708.89|2708.89|2708.89|0
1643121930000|2022-01-25 14:45:30|2708.83|2708.83|2708.3|2708.3|2708.83|2708.83|2708.3|2708.3|0
1643121940000|2022-01-25 14:45:40|2707.9|2707.9|2707.44|2707.44|2708.17|2708.17|2707.44|2707.44|0
1643121950000|2022-01-25 14:45:50|2707.16|2707.16|2707.05|2707.05|2707.16|2707.16|2707.05|2707.05|0
1643121960000|2022-01-25 14:46:00|2706.99|2706.99|2706.99|2706.99|2706.99|2706.99|2706.99|2706.99|0
1643121970000|2022-01-25 14:46:10|2706.84|2706.84|2705.85|2705.85|2706.84|2706.84|2705.85|2705.85|0
1643121980000|2022-01-25 14:46:20|2705.53|2705.53|2705.25|2705.25|2705.59|2705.59|2704.92|2704.92|0
1643121990000|2022-01-25 14:46:30|2705.18|2705.18|2705.18|2705.18|2705.18|2705.18|2705.18|2705.18|0
1643122000000|2022-01-25 14:46:40|2705.01|2705.01|2704.44|2704.44|2705.01|2705.01|2704.44|2704.44|0
1643122010000|2022-01-25 14:46:50|2704.74|2704.74|2704.74|2704.74|2704.74|2704.74|2704.74|2704.74|0
1643122020000|2022-01-25 14:47:00|2704.86|2704.86|2705.33|2705.33|2705.33|2705.33|2704.78|2704.78|0
1643122030000|2022-01-25 14:47:10|2705.39|2705.39|2705.72|2705.72|2705.72|2705.72|2705.39|2705.39|0
1643122040000|2022-01-25 14:47:20|2705.77|2705.77|2705.63|2705.63|2705.83|2705.83|2705.63|2705.63|0
1643122050000|2022-01-25 14:47:30|2705.56|2705.56|2705.39|2705.39|2705.56|2705.56|2705.39|2705.39|0
1643122060000|2022-01-25 14:47:40|2705.28|2705.28|2704.66|2704.66|2705.28|2705.28|2704.66|2704.66|0
1643122070000|2022-01-25 14:47:50|2704.91|2704.91|2704.91|2704.91|2704.91|2704.91|2704.91|2704.91|0
1643122080000|2022-01-25 14:48:00|2704.8|2704.8|2704.66|2704.66|2704.8|2704.8|2704.66|2704.66|0
1643122090000|2022-01-25 14:48:10|2704.53|2704.53|2704.19|2704.19|2704.53|2704.53|2704.19|2704.19|0
1643122100000|2022-01-25 14:48:20|2704.27|2704.27|2704.34|2704.34|2704.34|2704.34|2704.27|2704.27|0
1643122120000|2022-01-25 14:48:40|2704.42|2704.42|2704.56|2704.56|2704.56|2704.56|2704.42|2704.42|0
1643122130000|2022-01-25 14:48:50|2705.09|2705.09|2705.54|2705.54|2705.54|2705.54|2705.09|2705.09|0
1643122140000|2022-01-25 14:49:00|2705.58|2705.58|2705.62|2705.62|2705.62|2705.62|2705.58|2705.58|0
1643122150000|2022-01-25 14:49:10|2705.68|2705.68|2706.36|2706.36|2706.36|2706.36|2705.68|2705.68|0
1643122160000|2022-01-25 14:49:20|2706.23|2706.23|2706.23|2706.23|2706.23|2706.23|2706.23|2706.23|0
1643122170000|2022-01-25 14:49:30|2706.07|2706.07|2705.98|2705.98|2706.14|2706.14|2705.98|2705.98|0
1643122180000|2022-01-25 14:49:40|2705.86|2705.86|2705.05|2705.05|2705.86|2705.86|2705.05|2705.05|0
1643122200000|2022-01-25 14:50:00|2704.78|2704.78|2704.78|2704.78|2704.78|2704.78|2704.78|2704.78|0
1643122210000|2022-01-25 14:50:10|2704.48|2704.48|2704.6|2704.6|2704.6|2704.6|2704.48|2704.48|0
1643122220000|2022-01-25 14:50:20|2704.53|2704.53|2705.18|2705.18|2705.18|2705.18|2704.53|2704.53|0
1643122230000|2022-01-25 14:50:30|2705.29|2705.29|2706.31|2706.31|2706.31|2706.31|2705.29|2705.29|0
1643122240000|2022-01-25 14:50:40|2706.47|2706.47|2706.35|2706.35|2706.62|2706.62|2706.29|2706.29|0
1643122260000|2022-01-25 14:51:00|2706.19|2706.19|2706.04|2706.04|2706.19|2706.19|2706.04|2706.04|0
1643122270000|2022-01-25 14:51:10|2705.88|2705.88|2705.88|2705.88|2705.88|2705.88|2705.88|2705.88|0
1643122290000|2022-01-25 14:51:30|2705.61|2705.61|2705.02|2705.02|2705.72|2705.72|2705.02|2705.02|0
1643122300000|2022-01-25 14:51:40|2705.1|2705.1|2705.23|2705.23|2705.29|2705.29|2704.98|2704.98|0
1643122310000|2022-01-25 14:51:50|2705.2|2705.2|2706.23|2706.23|2706.23|2706.23|2705.2|2705.2|0
1643122320000|2022-01-25 14:52:00|2706.11|2706.11|2706.11|2706.11|2706.18|2706.18|2706.11|2706.11|0
1643122330000|2022-01-25 14:52:10|2706.03|2706.03|2706.03|2706.03|2706.03|2706.03|2706.03|2706.03|0
1643122340000|2022-01-25 14:52:20|2706|2706|2705.97|2705.97|2706|2706|2705.97|2705.97|0
1643122350000|2022-01-25 14:52:30|2705.93|2705.93|2706.26|2706.26|2706.26|2706.26|2705.93|2705.93|0
1643122370000|2022-01-25 14:52:50|2706.19|2706.19|2705.63|2705.63|2706.19|2706.19|2705.63|2705.63|0
1643122380000|2022-01-25 14:53:00|2705.53|2705.53|2705.64|2705.64|2705.79|2705.79|2705.53|2705.53|0
1643122390000|2022-01-25 14:53:10|2705.58|2705.58|2704.4|2704.4|2705.58|2705.58|2704.4|2704.4|0
1643122400000|2022-01-25 14:53:20|2704.34|2704.34|2704.21|2704.21|2704.34|2704.34|2703.92|2703.92|0
1643122410000|2022-01-25 14:53:30|2704.28|2704.28|2704.36|2704.36|2704.36|2704.36|2704.21|2704.21|0
1643122420000|2022-01-25 14:53:40|2704.28|2704.28|2704.28|2704.28|2704.28|2704.28|2704.28|2704.28|0
1643122430000|2022-01-25 14:53:50|2704.36|2704.36|2704.36|2704.36|2704.36|2704.36|2704.36|2704.36|0
1643122440000|2022-01-25 14:54:00|2704.09|2704.09|2704.03|2704.03|2704.2|2704.2|2704.03|2704.03|0
1643122450000|2022-01-25 14:54:10|2703.81|2703.81|2703.5|2703.5|2703.81|2703.81|2703.5|2703.5|0
1643122460000|2022-01-25 14:54:20|2703.66|2703.66|2703.59|2703.59|2703.66|2703.66|2703.59|2703.59|0
1643122470000|2022-01-25 14:54:30|2703.43|2703.43|2703.36|2703.36|2703.43|2703.43|2703.36|2703.36|0
1643122480000|2022-01-25 14:54:40|2703.21|2703.21|2703.15|2703.15|2703.21|2703.21|2702.94|2702.94|0
1643122500000|2022-01-25 14:55:00|2703.04|2703.04|2702.96|2702.96|2703.04|2703.04|2702.89|2702.89|0
1643122510000|2022-01-25 14:55:10|2702.58|2702.58|2702.73|2702.73|2702.73|2702.73|2702.58|2702.58|0
1643122520000|2022-01-25 14:55:20|2702.81|2702.81|2702.93|2702.93|2702.93|2702.93|2702.81|2702.81|0
1643122530000|2022-01-25 14:55:30|2702.86|2702.86|2703.35|2703.35|2703.35|2703.35|2702.86|2702.86|0
1643122540000|2022-01-25 14:55:40|2703.19|2703.19|2702.89|2702.89|2703.19|2703.19|2702.76|2702.76|0
1643122550000|2022-01-25 14:55:50|2703.03|2703.03|2702.9|2702.9|2703.1|2703.1|2702.9|2702.9|0
1643122560000|2022-01-25 14:56:00|2702.74|2702.74|2702.74|2702.74|2702.74|2702.74|2702.74|2702.74|0
1643122570000|2022-01-25 14:56:10|2702.57|2702.57|2702.44|2702.44|2702.57|2702.57|2702.37|2702.37|0
1643122580000|2022-01-25 14:56:20|2702.18|2702.18|2702.34|2702.34|2702.53|2702.53|2702.18|2702.18|0
1643122590000|2022-01-25 14:56:30|2702.22|2702.22|2702.69|2702.69|2702.69|2702.69|2702.22|2702.22|0
1643122600000|2022-01-25 14:56:40|2702.8|2702.8|2703.12|2703.12|2703.12|2703.12|2702.8|2702.8|0
1643122610000|2022-01-25 14:56:50|2703.28|2703.28|2703.61|2703.61|2703.61|2703.61|2703.15|2703.15|0
1643122620000|2022-01-25 14:57:00|2703.73|2703.73|2703.83|2703.83|2703.83|2703.83|2703.67|2703.67|0
1643122630000|2022-01-25 14:57:10|2703.98|2703.98|2704.4|2704.4|2704.4|2704.4|2703.98|2703.98|0
1643122640000|2022-01-25 14:57:20|2704.47|2704.47|2704.64|2704.64|2704.64|2704.64|2704.34|2704.34|0
1643122650000|2022-01-25 14:57:30|2704.86|2704.86|2704.86|2704.86|2704.86|2704.86|2704.86|2704.86|0
1643122660000|2022-01-25 14:57:40|2704.92|2704.92|2704.97|2704.97|2705.08|2705.08|2704.92|2704.92|0
1643122670000|2022-01-25 14:57:50|2705.24|2705.24|2704.46|2704.46|2705.24|2705.24|2704.42|2704.42|0
1643122680000|2022-01-25 14:58:00|2704.57|2704.57|2704.46|2704.46|2704.57|2704.57|2704.46|2704.46|0
1643122690000|2022-01-25 14:58:10|2704.5|2704.5|2705.46|2705.46|2705.46|2705.46|2704.5|2704.5|0
1643122700000|2022-01-25 14:58:20|2705.53|2705.53|2705.46|2705.46|2705.53|2705.53|2705.46|2705.46|0
1643122710000|2022-01-25 14:58:30|2705.4|2705.4|2704.59|2704.59|2705.4|2705.4|2704.59|2704.59|0
1643122730000|2022-01-25 14:58:50|2704.53|2704.53|2704.31|2704.31|2704.53|2704.53|2704.23|2704.23|0
1643122740000|2022-01-25 14:59:00|2704.15|2704.15|2704.15|2704.15|2704.15|2704.15|2704.15|2704.15|0
1643122750000|2022-01-25 14:59:10|2704.03|2704.03|2704.13|2704.13|2704.13|2704.13|2704.03|2704.03|0
1643122760000|2022-01-25 14:59:20|2704.21|2704.21|2704.28|2704.28|2704.28|2704.28|2704.21|2704.21|0
1643122770000|2022-01-25 14:59:30|2704.31|2704.31|2704.38|2704.38|2704.38|2704.38|2704.31|2704.31|0
1643122780000|2022-01-25 14:59:40|2704.07|2704.07|2703.87|2703.87|2704.09|2704.09|2703.87|2703.87|0
1643122790000|2022-01-25 14:59:50|2704.03|2704.03|2703.76|2703.76|2704.03|2704.03|2703.76|2703.76|0
1643122800000|2022-01-25 15:00:00|2703.91|2703.91|2704.44|2704.44|2704.44|2704.44|2703.84|2703.84|0
1643122810000|2022-01-25 15:00:10|2704.6|2704.6|2704.98|2704.98|2704.98|2704.98|2704.6|2704.6|0
1643122820000|2022-01-25 15:00:20|2705.14|2705.14|2706.18|2706.18|2706.51|2706.51|2705.14|2705.14|0
1643122830000|2022-01-25 15:00:30|2706.25|2706.25|2706.25|2706.25|2706.41|2706.41|2706.18|2706.18|0
1643122840000|2022-01-25 15:00:40|2706.18|2706.18|2706.02|2706.02|2706.18|2706.18|2706.02|2706.02|0
1643122850000|2022-01-25 15:00:50|2705.91|2705.91|2705.21|2705.21|2706.01|2706.01|2705.21|2705.21|0
1643122860000|2022-01-25 15:01:00|2705.05|2705.05|2704.65|2704.65|2705.05|2705.05|2704.65|2704.65|0
1643122870000|2022-01-25 15:01:10|2704.5|2704.5|2704.18|2704.18|2704.5|2704.5|2704.05|2704.05|0
1643122880000|2022-01-25 15:01:20|2703.86|2703.86|2703.51|2703.51|2703.86|2703.86|2703.51|2703.51|0
1643122890000|2022-01-25 15:01:30|2703.64|2703.64|2703.58|2703.58|2703.64|2703.64|2703.58|2703.58|0
1643122900000|2022-01-25 15:01:40|2703.52|2703.52|2703.52|2703.52|2703.52|2703.52|2703.52|2703.52|0
1643122910000|2022-01-25 15:01:50|2703.4|2703.4|2703.14|2703.14|2703.4|2703.4|2703.14|2703.14|0
1643122920000|2022-01-25 15:02:00|2702.66|2702.66|2701.52|2701.52|2702.66|2702.66|2701.52|2701.52|0
1643122930000|2022-01-25 15:02:10|2701.45|2701.45|2700.32|2700.32|2701.51|2701.51|2700.21|2700.21|0
1643122940000|2022-01-25 15:02:20|2700.38|2700.38|2700.32|2700.32|2700.4|2700.4|2700.24|2700.24|0
1643122950000|2022-01-25 15:02:30|2700.36|2700.36|2700.36|2700.36|2700.36|2700.36|2700.36|2700.36|0
1643122960000|2022-01-25 15:02:40|2700.28|2700.28|2700.24|2700.24|2700.28|2700.28|2700.24|2700.24|0
1643122970000|2022-01-25 15:02:50|2700.17|2700.17|2700.23|2700.23|2700.23|2700.23|2700.05|2700.05|0
1643122980000|2022-01-25 15:03:00|2700.08|2700.08|2699.95|2699.95|2700.08|2700.08|2699.95|2699.95|0
1643122990000|2022-01-25 15:03:10|2700.11|2700.11|2699.93|2699.93|2700.31|2700.31|2699.93|2699.93|0
1643123000000|2022-01-25 15:03:20|2699.8|2699.8|2699.52|2699.52|2699.84|2699.84|2699.52|2699.52|0
1643123010000|2022-01-25 15:03:30|2699.49|2699.49|2699.51|2699.51|2699.51|2699.51|2699.24|2699.24|0
1643123020000|2022-01-25 15:03:40|2699.47|2699.47|2698.06|2698.06|2699.47|2699.47|2698.06|2698.06|0
1643123030000|2022-01-25 15:03:50|2697.9|2697.9|2698.21|2698.21|2698.66|2698.66|2697.9|2697.9|0
1643123040000|2022-01-25 15:04:00|2698.31|2698.31|2698.27|2698.27|2698.31|2698.31|2698.27|2698.27|0
1643123050000|2022-01-25 15:04:10|2698.24|2698.24|2697.09|2697.09|2698.24|2698.24|2697.09|2697.09|0
1643123060000|2022-01-25 15:04:20|2697.4|2697.4|2697.96|2697.96|2697.96|2697.96|2697.4|2697.4|0
1643123070000|2022-01-25 15:04:30|2698.04|2698.04|2697.67|2697.67|2698.04|2698.04|2697.59|2697.59|0
1643123090000|2022-01-25 15:04:50|2697.51|2697.51|2697.47|2697.47|2697.51|2697.51|2697.25|2697.25|0
1643123100000|2022-01-25 15:05:00|2697.34|2697.34|2696.88|2696.88|2697.34|2697.34|2696.88|2696.88|0
1643123110000|2022-01-25 15:05:10|2697.01|2697.01|2697.34|2697.34|2697.34|2697.34|2697.01|2697.01|0
1643123120000|2022-01-25 15:05:20|2697.21|2697.21|2697.05|2697.05|2697.31|2697.31|2697|2697|0
1643123130000|2022-01-25 15:05:30|2697.01|2697.01|2696.94|2696.94|2697.01|2697.01|2696.94|2696.94|0
1643123140000|2022-01-25 15:05:40|2697.05|2697.05|2697.92|2697.92|2697.92|2697.92|2697.05|2697.05|0
1643123150000|2022-01-25 15:05:50|2697.69|2697.69|2697.61|2697.61|2697.69|2697.69|2697.61|2697.61|0
1643123160000|2022-01-25 15:06:00|2697.84|2697.84|2697.84|2697.84|2697.84|2697.84|2697.84|2697.84|0
1643123170000|2022-01-25 15:06:10|2698.07|2698.07|2698.15|2698.15|2698.15|2698.15|2698.07|2698.07|0
1643123180000|2022-01-25 15:06:20|2698.27|2698.27|2699.32|2699.32|2699.32|2699.32|2698.27|2698.27|0
1643123190000|2022-01-25 15:06:30|2699.16|2699.16|2699.08|2699.08|2699.32|2699.32|2698.97|2698.97|0
1643123200000|2022-01-25 15:06:40|2699.01|2699.01|2698.69|2698.69|2699.01|2699.01|2698.69|2698.69|0
1643123210000|2022-01-25 15:06:50|2698.62|2698.62|2698.62|2698.62|2698.62|2698.62|2698.62|2698.62|0
1643123220000|2022-01-25 15:07:00|2698.88|2698.88|2699.34|2699.34|2699.34|2699.34|2698.88|2698.88|0
1643123230000|2022-01-25 15:07:10|2699.4|2699.4|2699.71|2699.71|2699.83|2699.83|2699.4|2699.4|0
1643123250000|2022-01-25 15:07:30|2699.82|2699.82|2699.54|2699.54|2699.82|2699.82|2699.54|2699.54|0
1643123260000|2022-01-25 15:07:40|2699.66|2699.66|2699.54|2699.54|2699.66|2699.66|2699.54|2699.54|0
1643123280000|2022-01-25 15:08:00|2699.69|2699.69|2699.83|2699.83|2699.83|2699.83|2699.69|2699.69|0
1643123300000|2022-01-25 15:08:20|2699.79|2699.79|2700.76|2700.76|2700.76|2700.76|2699.79|2699.79|0
1643123310000|2022-01-25 15:08:30|2700.82|2700.82|2701.45|2701.45|2701.45|2701.45|2700.82|2700.82|0
1643123320000|2022-01-25 15:08:40|2701.68|2701.68|2701.68|2701.68|2701.68|2701.68|2701.68|2701.68|0
1643123330000|2022-01-25 15:08:50|2701.61|2701.61|2701.55|2701.55|2701.61|2701.61|2701.55|2701.55|0
1643123340000|2022-01-25 15:09:00|2701.47|2701.47|2701.47|2701.47|2701.47|2701.47|2701.47|2701.47|0
1643123350000|2022-01-25 15:09:10|2701.6|2701.6|2701.91|2701.91|2701.91|2701.91|2701.6|2701.6|0
1643123360000|2022-01-25 15:09:20|2702.07|2702.07|2701.14|2701.14|2702.23|2702.23|2701.14|2701.14|0
1643123370000|2022-01-25 15:09:30|2701.3|2701.3|2701.56|2701.56|2701.56|2701.56|2701.3|2701.3|0
1643123380000|2022-01-25 15:09:40|2701.59|2701.59|2702.25|2702.25|2702.32|2702.32|2701.59|2701.59|0
1643123390000|2022-01-25 15:09:50|2702.41|2702.41|2702.22|2702.22|2702.41|2702.41|2702.22|2702.22|0
1643123400000|2022-01-25 15:10:00|2702.09|2702.09|2702.26|2702.26|2702.26|2702.26|2702.09|2702.09|0
1643123410000|2022-01-25 15:10:10|2702.2|2702.2|2701.26|2701.26|2702.2|2702.2|2701.26|2701.26|0
1643123420000|2022-01-25 15:10:20|2701.1|2701.1|2701.11|2701.11|2701.26|2701.26|2700.99|2700.99|0
1643123440000|2022-01-25 15:10:40|2700.98|2700.98|2700.71|2700.71|2700.98|2700.98|2700.71|2700.71|0
1643123450000|2022-01-25 15:10:50|2700.83|2700.83|2700.73|2700.73|2700.88|2700.88|2700.73|2700.73|0
1643123460000|2022-01-25 15:11:00|2700.49|2700.49|2700.57|2700.57|2700.57|2700.57|2700.42|2700.42|0
1643123470000|2022-01-25 15:11:10|2700.25|2700.25|2700.16|2700.16|2700.27|2700.27|2700.16|2700.16|0
1643123480000|2022-01-25 15:11:20|2700.03|2700.03|2700.31|2700.31|2700.31|2700.31|2700.03|2700.03|0
1643123490000|2022-01-25 15:11:30|2700.23|2700.23|2699.52|2699.52|2700.23|2700.23|2699.52|2699.52|0
1643123500000|2022-01-25 15:11:40|2699.78|2699.78|2699.47|2699.47|2699.78|2699.78|2699.47|2699.47|0
1643123510000|2022-01-25 15:11:50|2699.21|2699.21|2698.93|2698.93|2699.21|2699.21|2698.93|2698.93|0
1643123520000|2022-01-25 15:12:00|2698.79|2698.79|2698.72|2698.72|2698.79|2698.79|2698.72|2698.72|0
1643123530000|2022-01-25 15:12:10|2698.24|2698.24|2698.18|2698.18|2698.24|2698.24|2698.18|2698.18|0
1643123540000|2022-01-25 15:12:20|2698.04|2698.04|2698.04|2698.04|2698.04|2698.04|2698.04|2698.04|0
1643123550000|2022-01-25 15:12:30|2697.79|2697.79|2697.79|2697.79|2697.79|2697.79|2697.79|2697.79|0
1643123560000|2022-01-25 15:12:40|2697.87|2697.87|2697.87|2697.87|2697.87|2697.87|2697.87|2697.87|0
1643123570000|2022-01-25 15:12:50|2697.71|2697.71|2697.87|2697.87|2697.87|2697.87|2697.71|2697.71|0
1643123580000|2022-01-25 15:13:00|2698.11|2698.11|2698.42|2698.42|2698.42|2698.42|2698.11|2698.11|0
1643123590000|2022-01-25 15:13:10|2698.55|2698.55|2699.34|2699.34|2699.34|2699.34|2698.55|2698.55|0
1643123620000|2022-01-25 15:13:40|2699.19|2699.19|2699.19|2699.19|2699.19|2699.19|2699.19|2699.19|0
1643123630000|2022-01-25 15:13:50|2699.14|2699.14|2699.04|2699.04|2699.14|2699.14|2699.03|2699.03|0
1643123640000|2022-01-25 15:14:00|2699.11|2699.11|2699.77|2699.77|2699.77|2699.77|2699.11|2699.11|0
1643123650000|2022-01-25 15:14:10|2699.81|2699.81|2700.86|2700.86|2700.86|2700.86|2699.81|2699.81|0
1643123660000|2022-01-25 15:14:20|2700.75|2700.75|2701.44|2701.44|2701.44|2701.44|2700.75|2700.75|0
1643123670000|2022-01-25 15:14:30|2701.58|2701.58|2702.17|2702.17|2702.17|2702.17|2701.58|2701.58|0
1643123680000|2022-01-25 15:14:40|2702.25|2702.25|2702.6|2702.6|2702.6|2702.6|2702.25|2702.25|0
1643123690000|2022-01-25 15:14:50|2702.67|2702.67|2703.27|2703.27|2703.27|2703.27|2702.44|2702.44|0
1643123700000|2022-01-25 15:15:00|2703.67|2703.67|2703.54|2703.54|2703.67|2703.67|2703.44|2703.44|0
1643123710000|2022-01-25 15:15:10|2703.66|2703.66|2704.36|2704.36|2704.45|2704.45|2703.66|2703.66|0
1643123720000|2022-01-25 15:15:20|2704.68|2704.68|2705.15|2705.15|2705.15|2705.15|2704.52|2704.52|0
1643123730000|2022-01-25 15:15:30|2705.27|2705.27|2705.27|2705.27|2705.27|2705.27|2705.27|2705.27|0
1643123740000|2022-01-25 15:15:40|2705.15|2705.15|2705.59|2705.59|2705.59|2705.59|2705.15|2705.15|0
1643123750000|2022-01-25 15:15:50|2705.71|2705.71|2705.71|2705.71|2705.75|2705.75|2705.63|2705.63|0
1643123760000|2022-01-25 15:16:00|2705.68|2705.68|2705.88|2705.88|2705.88|2705.88|2705.68|2705.68|0
1643123770000|2022-01-25 15:16:10|2706.02|2706.02|2706.49|2706.49|2706.5|2706.5|2706.02|2706.02|0
1643123780000|2022-01-25 15:16:20|2706.57|2706.57|2707.05|2707.05|2707.05|2707.05|2706.54|2706.54|0
1643123790000|2022-01-25 15:16:30|2707.13|2707.13|2708.14|2708.14|2708.26|2708.26|2707.13|2707.13|0
1643123800000|2022-01-25 15:16:40|2708.07|2708.07|2708.27|2708.27|2708.27|2708.27|2707.96|2707.96|0
1643123810000|2022-01-25 15:16:50|2708.31|2708.31|2708.27|2708.27|2708.43|2708.43|2708.27|2708.27|0
1643123820000|2022-01-25 15:17:00|2708.53|2708.53|2708.56|2708.56|2708.56|2708.56|2708.53|2708.53|0
1643123830000|2022-01-25 15:17:10|2708.42|2708.42|2707.98|2707.98|2708.42|2708.42|2707.98|2707.98|0
1643123840000|2022-01-25 15:17:20|2708.05|2708.05|2706.28|2706.28|2708.17|2708.17|2706.28|2706.28|0
1643123850000|2022-01-25 15:17:30|2706.2|2706.2|2705.89|2705.89|2706.2|2706.2|2705.83|2705.83|0
1643123860000|2022-01-25 15:17:40|2706.01|2706.01|2706.02|2706.02|2706.02|2706.02|2705.9|2705.9|0
1643123870000|2022-01-25 15:17:50|2705.89|2705.89|2705.88|2705.88|2705.89|2705.89|2705.75|2705.75|0
1643123880000|2022-01-25 15:18:00|2705.4|2705.4|2706.06|2706.06|2706.06|2706.06|2705.4|2705.4|0
1643123890000|2022-01-25 15:18:10|2706.16|2706.16|2706.16|2706.16|2706.16|2706.16|2706.16|2706.16|0
1643123900000|2022-01-25 15:18:20|2706.42|2706.42|2706.42|2706.42|2706.42|2706.42|2706.42|2706.42|0
1643123910000|2022-01-25 15:18:30|2706.48|2706.48|2707.29|2707.29|2707.29|2707.29|2706.48|2706.48|0
1643123920000|2022-01-25 15:18:40|2707.77|2707.77|2708.01|2708.01|2708.01|2708.01|2707.77|2707.77|0
1643123930000|2022-01-25 15:18:50|2707.86|2707.86|2707.09|2707.09|2707.87|2707.87|2706.9|2706.9|0
1643123940000|2022-01-25 15:19:00|2707.17|2707.17|2708.12|2708.12|2708.12|2708.12|2707.17|2707.17|0
1643123950000|2022-01-25 15:19:10|2708.24|2708.24|2708.24|2708.24|2708.24|2708.24|2708.24|2708.24|0
1643123960000|2022-01-25 15:19:20|2708.32|2708.32|2708.39|2708.39|2708.39|2708.39|2708.32|2708.32|0
1643123970000|2022-01-25 15:19:30|2708.51|2708.51|2709.67|2709.67|2709.67|2709.67|2708.51|2708.51|0
1643123980000|2022-01-25 15:19:40|2709.73|2709.73|2709.73|2709.73|2709.73|2709.73|2709.73|2709.73|0
1643123990000|2022-01-25 15:19:50|2709.85|2709.85|2709.99|2709.99|2710.16|2710.16|2709.67|2709.67|0
1643124000000|2022-01-25 15:20:00|2710.05|2710.05|2709.15|2709.15|2710.05|2710.05|2709.15|2709.15|0
1643124010000|2022-01-25 15:20:10|2709.09|2709.09|2708.96|2708.96|2709.09|2709.09|2708.96|2708.96|0
1643124020000|2022-01-25 15:20:20|2708.93|2708.93|2708.52|2708.52|2708.93|2708.93|2708.52|2708.52|0
1643124030000|2022-01-25 15:20:30|2708.47|2708.47|2705.72|2705.72|2708.47|2708.47|2705.72|2705.72|0
1643124040000|2022-01-25 15:20:40|2705.88|2705.88|2705.35|2705.35|2705.88|2705.88|2705.35|2705.35|0
1643124050000|2022-01-25 15:20:50|2705.28|2705.28|2704.93|2704.93|2705.28|2705.28|2704.93|2704.93|0
1643124060000|2022-01-25 15:21:00|2704.88|2704.88|2704.77|2704.77|2704.88|2704.88|2704.72|2704.72|0
1643124070000|2022-01-25 15:21:10|2704.52|2704.52|2704.52|2704.52|2704.52|2704.52|2704.52|2704.52|0
1643124090000|2022-01-25 15:21:30|2704.77|2704.77|2704.77|2704.77|2704.77|2704.77|2704.77|2704.77|0
1643124100000|2022-01-25 15:21:40|2704.89|2704.89|2705.55|2705.55|2705.55|2705.55|2704.89|2704.89|0
1643124110000|2022-01-25 15:21:50|2705.63|2705.63|2706.7|2706.7|2706.7|2706.7|2705.55|2705.55|0
1643124120000|2022-01-25 15:22:00|2706.78|2706.78|2706.5|2706.5|2706.78|2706.78|2706.5|2706.5|0
1643124140000|2022-01-25 15:22:20|2706.28|2706.28|2706.55|2706.55|2706.55|2706.55|2706.28|2706.28|0
1643124150000|2022-01-25 15:22:30|2706.39|2706.39|2705.92|2705.92|2706.39|2706.39|2705.92|2705.92|0
1643124160000|2022-01-25 15:22:40|2706.06|2706.06|2706.14|2706.14|2706.14|2706.14|2706.02|2706.02|0
1643124170000|2022-01-25 15:22:50|2706.38|2706.38|2706.38|2706.38|2706.38|2706.38|2706.38|2706.38|0
1643124180000|2022-01-25 15:23:00|2706.41|2706.41|2706.57|2706.57|2706.57|2706.57|2706.41|2706.41|0
1643124190000|2022-01-25 15:23:10|2706.82|2706.82|2707.55|2707.55|2707.55|2707.55|2706.82|2706.82|0
1643124200000|2022-01-25 15:23:20|2707.68|2707.68|2707.68|2707.68|2707.68|2707.68|2707.68|2707.68|0
1643124210000|2022-01-25 15:23:30|2707.8|2707.8|2707.8|2707.8|2707.8|2707.8|2707.68|2707.68|0
1643124220000|2022-01-25 15:23:40|2707.41|2707.41|2708.25|2708.25|2708.25|2708.25|2707.41|2707.41|0
1643124230000|2022-01-25 15:23:50|2708.57|2708.57|2709.57|2709.57|2709.57|2709.57|2708.57|2708.57|0
1643124240000|2022-01-25 15:24:00|2709.6|2709.6|2710.55|2710.55|2710.55|2710.55|2709.6|2709.6|0
1643124250000|2022-01-25 15:24:10|2710.67|2710.67|2710.67|2710.67|2710.67|2710.67|2710.67|2710.67|0
1643124260000|2022-01-25 15:24:20|2710.79|2710.79|2710.86|2710.86|2710.86|2710.86|2710.79|2710.79|0
1643124270000|2022-01-25 15:24:30|2710.75|2710.75|2710.62|2710.62|2710.75|2710.75|2710.62|2710.62|0
1643124280000|2022-01-25 15:24:40|2710.75|2710.75|2711.19|2711.19|2711.19|2711.19|2710.75|2710.75|0
1643124300000|2022-01-25 15:25:00|2711.03|2711.03|2709.25|2709.25|2711.08|2711.08|2709.25|2709.25|0
1643124310000|2022-01-25 15:25:10|2709.36|2709.36|2710.09|2710.09|2710.09|2710.09|2709.36|2709.36|0
1643124320000|2022-01-25 15:25:20|2710.17|2710.17|2710.56|2710.56|2710.56|2710.56|2710.17|2710.17|0
1643124330000|2022-01-25 15:25:30|2710.41|2710.41|2710.74|2710.74|2710.74|2710.74|2710.41|2710.41|0
1643124340000|2022-01-25 15:25:40|2710.42|2710.42|2710.57|2710.57|2710.57|2710.57|2710.42|2710.42|0
1643124350000|2022-01-25 15:25:50|2710.81|2710.81|2711.22|2711.22|2711.22|2711.22|2710.81|2710.81|0
1643124360000|2022-01-25 15:26:00|2711.36|2711.36|2713.31|2713.31|2713.31|2713.31|2711.36|2711.36|0
1643124370000|2022-01-25 15:26:10|2713.43|2713.43|2714.02|2714.02|2714.02|2714.02|2713.43|2713.43|0
1643124380000|2022-01-25 15:26:20|2714.18|2714.18|2715.07|2715.07|2715.07|2715.07|2714.18|2714.18|0
1643124390000|2022-01-25 15:26:30|2714.84|2714.84|2716.93|2716.93|2717.2|2717.2|2714.84|2714.84|0
1643124400000|2022-01-25 15:26:40|2717.09|2717.09|2717.6|2717.6|2717.6|2717.6|2717.09|2717.09|0
1643124410000|2022-01-25 15:26:50|2717.46|2717.46|2717.43|2717.43|2717.5|2717.5|2717.03|2717.03|0
1643124420000|2022-01-25 15:27:00|2717.56|2717.56|2718.09|2718.09|2718.17|2718.17|2717.56|2717.56|0
1643124430000|2022-01-25 15:27:10|2718.46|2718.46|2718.46|2718.46|2718.46|2718.46|2718.46|2718.46|0
1643124440000|2022-01-25 15:27:20|2718.49|2718.49|2718.61|2718.61|2718.61|2718.61|2718.49|2718.49|0
1643124450000|2022-01-25 15:27:30|2718.86|2718.86|2719.14|2719.14|2719.14|2719.14|2718.86|2718.86|0
1643124470000|2022-01-25 15:27:50|2719.46|2719.46|2719.77|2719.77|2719.92|2719.92|2719.46|2719.46|0
1643124480000|2022-01-25 15:28:00|2719.93|2719.93|2719.93|2719.93|2719.93|2719.93|2719.93|2719.93|0
1643124490000|2022-01-25 15:28:10|2719.81|2719.81|2720.75|2720.75|2720.75|2720.75|2719.81|2719.81|0
1643124500000|2022-01-25 15:28:20|2720.89|2720.89|2721.47|2721.47|2721.47|2721.47|2720.76|2720.76|0
1643124510000|2022-01-25 15:28:30|2721.72|2721.72|2723.05|2723.05|2723.21|2723.21|2721.72|2721.72|0
1643124520000|2022-01-25 15:28:40|2723.37|2723.37|2723.49|2723.49|2723.49|2723.49|2723.37|2723.37|0
1643124530000|2022-01-25 15:28:50|2723.37|2723.37|2723.34|2723.34|2723.48|2723.48|2723.34|2723.34|0
1643124540000|2022-01-25 15:29:00|2723.2|2723.2|2723.37|2723.37|2723.63|2723.63|2723.2|2723.2|0
1643124550000|2022-01-25 15:29:10|2723.03|2723.03|2722.92|2722.92|2723.03|2723.03|2722.92|2722.92|0
1643124560000|2022-01-25 15:29:20|2722.99|2722.99|2723.24|2723.24|2723.24|2723.24|2722.99|2722.99|0
1643124570000|2022-01-25 15:29:30|2723.36|2723.36|2723.5|2723.5|2723.5|2723.5|2723.36|2723.36|0
1643124580000|2022-01-25 15:29:40|2723.73|2723.73|2722.85|2722.85|2723.73|2723.73|2722.85|2722.85|0
1643124590000|2022-01-25 15:29:50|2722.73|2722.73|2722.97|2722.97|2722.97|2722.97|2722.73|2722.73|0
1643124600000|2022-01-25 15:30:00|2723.09|2723.09|2723.04|2723.04|2723.2|2723.2|2722.9|2722.9|0
1643124610000|2022-01-25 15:30:10|2722.98|2722.98|2722.95|2722.95|2722.98|2722.98|2722.66|2722.66|0
1643124620000|2022-01-25 15:30:20|2722.92|2722.92|2722.92|2722.92|2722.92|2722.92|2722.92|2722.92|0
1643124630000|2022-01-25 15:30:30|2722.84|2722.84|2722.68|2722.68|2722.99|2722.99|2722.68|2722.68|0
1643124640000|2022-01-25 15:30:40|2722.81|2722.81|2723.37|2723.37|2723.37|2723.37|2722.81|2722.81|0
1643124650000|2022-01-25 15:30:50|2723.3|2723.3|2723.03|2723.03|2723.3|2723.3|2723.03|2723.03|0
1643124660000|2022-01-25 15:31:00|2722.71|2722.71|2722.04|2722.04|2722.71|2722.71|2722.04|2722.04|0
1643124670000|2022-01-25 15:31:10|2721.94|2721.94|2722.18|2722.18|2722.18|2722.18|2721.94|2721.94|0
1643124680000|2022-01-25 15:31:20|2722.33|2722.33|2722.29|2722.29|2722.33|2722.33|2722.29|2722.29|0
1643124690000|2022-01-25 15:31:30|2722.45|2722.45|2722.31|2722.31|2722.45|2722.45|2722.31|2722.31|0
1643124700000|2022-01-25 15:31:40|2722.38|2722.38|2721.68|2721.68|2722.41|2722.41|2721.68|2721.68|0
1643124710000|2022-01-25 15:31:50|2721.72|2721.72|2721.72|2721.72|2721.72|2721.72|2721.72|2721.72|0
1643124720000|2022-01-25 15:32:00|2721.6|2721.6|2721.07|2721.07|2721.6|2721.6|2721.07|2721.07|0
1643124740000|2022-01-25 15:32:20|2721.55|2721.55|2721.71|2721.71|2721.87|2721.87|2721.55|2721.55|0
1643124750000|2022-01-25 15:32:30|2721.78|2721.78|2721.85|2721.85|2721.85|2721.85|2721.78|2721.78|0
1643124770000|2022-01-25 15:32:50|2721.7|2721.7|2721.81|2721.81|2721.84|2721.84|2721.7|2721.7|0
1643124780000|2022-01-25 15:33:00|2721.73|2721.73|2722.53|2722.53|2722.53|2722.53|2721.73|2721.73|0
1643124790000|2022-01-25 15:33:10|2722.65|2722.65|2723.03|2723.03|2723.43|2723.43|2722.65|2722.65|0
1643124800000|2022-01-25 15:33:20|2723.18|2723.18|2723.46|2723.46|2723.46|2723.46|2723.18|2723.18|0
1643124810000|2022-01-25 15:33:30|2723.39|2723.39|2723.39|2723.39|2723.39|2723.39|2723.39|2723.39|0
1643124820000|2022-01-25 15:33:40|2723.51|2723.51|2723.83|2723.83|2723.83|2723.83|2723.51|2723.51|0
1643124840000|2022-01-25 15:34:00|2723.67|2723.67|2723.78|2723.78|2723.89|2723.89|2723.66|2723.66|0
1643124850000|2022-01-25 15:34:10|2723.62|2723.62|2723.26|2723.26|2723.62|2723.62|2723.26|2723.26|0
1643124860000|2022-01-25 15:34:20|2723.23|2723.23|2723.68|2723.68|2723.68|2723.68|2723.23|2723.23|0
1643124870000|2022-01-25 15:34:30|2723.56|2723.56|2723.56|2723.56|2723.56|2723.56|2723.56|2723.56|0
1643124880000|2022-01-25 15:34:40|2723.42|2723.42|2723.61|2723.61|2723.61|2723.61|2723.42|2723.42|0
1643124890000|2022-01-25 15:34:50|2723.67|2723.67|2724.29|2724.29|2724.29|2724.29|2723.67|2723.67|0
1643124900000|2022-01-25 15:35:00|2724.4|2724.4|2724.79|2724.79|2724.79|2724.79|2724.4|2724.4|0
1643124910000|2022-01-25 15:35:10|2724.83|2724.83|2725.13|2725.13|2725.13|2725.13|2724.83|2724.83|0
1643124920000|2022-01-25 15:35:20|2725.24|2725.24|2725.99|2725.99|2725.99|2725.99|2725.24|2725.24|0
1643124930000|2022-01-25 15:35:30|2726.1|2726.1|2726.67|2726.67|2726.8|2726.8|2726.1|2726.1|0
1643124940000|2022-01-25 15:35:40|2726.56|2726.56|2725.9|2725.9|2726.79|2726.79|2725.75|2725.75|0
1643124950000|2022-01-25 15:35:50|2725.79|2725.79|2725.12|2725.12|2725.79|2725.79|2725.12|2725.12|0
1643124960000|2022-01-25 15:36:00|2724.99|2724.99|2724.56|2724.56|2724.99|2724.99|2724.44|2724.44|0
1643124970000|2022-01-25 15:36:10|2724.43|2724.43|2722.44|2722.44|2724.43|2724.43|2722.37|2722.37|0
1643124980000|2022-01-25 15:36:20|2722.26|2722.26|2722.26|2722.26|2722.26|2722.26|2721.94|2721.94|0
1643124990000|2022-01-25 15:36:30|2722.42|2722.42|2722.47|2722.47|2722.47|2722.47|2722.42|2722.42|0
1643125000000|2022-01-25 15:36:40|2722.24|2722.24|2722.39|2722.39|2722.4|2722.4|2722.24|2722.24|0
1643125010000|2022-01-25 15:36:50|2722.24|2722.24|2722.08|2722.08|2722.24|2722.24|2722.08|2722.08|0
1643125020000|2022-01-25 15:37:00|2721.85|2721.85|2721.55|2721.55|2721.85|2721.85|2721.48|2721.48|0
1643125030000|2022-01-25 15:37:10|2721.41|2721.41|2720.46|2720.46|2721.48|2721.48|2720.46|2720.46|0
1643125040000|2022-01-25 15:37:20|2720.33|2720.33|2718.72|2718.72|2720.33|2720.33|2718.72|2718.72|0
1643125050000|2022-01-25 15:37:30|2718.85|2718.85|2718.98|2718.98|2718.98|2718.98|2718.69|2718.69|0
1643125070000|2022-01-25 15:37:50|2718.67|2718.67|2718.12|2718.12|2718.67|2718.67|2718.12|2718.12|0
1643125080000|2022-01-25 15:38:00|2718.28|2718.28|2718.87|2718.87|2718.87|2718.87|2718.28|2718.28|0
1643125090000|2022-01-25 15:38:10|2718.54|2718.54|2718.92|2718.92|2718.92|2718.92|2718.54|2718.54|0
1643125100000|2022-01-25 15:38:20|2718.76|2718.76|2718.94|2718.94|2718.94|2718.94|2718.76|2718.76|0
1643125110000|2022-01-25 15:38:30|2719.06|2719.06|2719.2|2719.2|2719.2|2719.2|2719.06|2719.06|0
1643125120000|2022-01-25 15:38:40|2718.81|2718.81|2719.18|2719.18|2719.18|2719.18|2718.81|2718.81|0
1643125130000|2022-01-25 15:38:50|2719.06|2719.06|2720.15|2720.15|2720.15|2720.15|2719.06|2719.06|0
1643125140000|2022-01-25 15:39:00|2720.28|2720.28|2721.49|2721.49|2721.49|2721.49|2720.28|2720.28|0
1643125150000|2022-01-25 15:39:10|2721.36|2721.36|2721.49|2721.49|2721.49|2721.49|2721.17|2721.17|0
1643125160000|2022-01-25 15:39:20|2721.42|2721.42|2721.72|2721.72|2721.72|2721.72|2721.42|2721.42|0
1643125170000|2022-01-25 15:39:30|2721.4|2721.4|2721.34|2721.34|2721.4|2721.4|2721.34|2721.34|0
1643125180000|2022-01-25 15:39:40|2721.22|2721.22|2720.94|2720.94|2721.22|2721.22|2720.94|2720.94|0
1643125190000|2022-01-25 15:39:50|2720.83|2720.83|2720.73|2720.73|2720.83|2720.83|2720.59|2720.59|0
1643125200000|2022-01-25 15:40:00|2721.03|2721.03|2721.04|2721.04|2721.19|2721.19|2720.97|2720.97|0
1643125210000|2022-01-25 15:40:10|2721.07|2721.07|2721.07|2721.07|2721.07|2721.07|2721.07|2721.07|0
1643125220000|2022-01-25 15:40:20|2721.01|2721.01|2721.08|2721.08|2721.08|2721.08|2721.01|2721.01|0
1643125230000|2022-01-25 15:40:30|2720.95|2720.95|2720.91|2720.91|2721.02|2721.02|2720.91|2720.91|0
1643125240000|2022-01-25 15:40:40|2721.03|2721.03|2721.03|2721.03|2721.03|2721.03|2721.03|2721.03|0
1643125250000|2022-01-25 15:40:50|2720.87|2720.87|2722.31|2722.31|2722.31|2722.31|2720.79|2720.79|0
1643125260000|2022-01-25 15:41:00|2722.39|2722.39|2722.1|2722.1|2722.39|2722.39|2722.1|2722.1|0
1643125270000|2022-01-25 15:41:10|2722.13|2722.13|2722.14|2722.14|2722.14|2722.14|2722.06|2722.06|0
1643125280000|2022-01-25 15:41:20|2721.77|2721.77|2721.77|2721.77|2721.77|2721.77|2721.77|2721.77|0
1643125300000|2022-01-25 15:41:40|2721.66|2721.66|2721.61|2721.61|2721.88|2721.88|2721.61|2721.61|0
1643125320000|2022-01-25 15:42:00|2721.47|2721.47|2721.55|2721.55|2721.55|2721.55|2721.47|2721.47|0
1643125330000|2022-01-25 15:42:10|2721.71|2721.71|2721.78|2721.78|2721.78|2721.78|2721.71|2721.71|0
1643125340000|2022-01-25 15:42:20|2721.82|2721.82|2721.52|2721.52|2721.82|2721.82|2721.52|2721.52|0
1643125350000|2022-01-25 15:42:30|2721.41|2721.41|2721.85|2721.85|2721.85|2721.85|2721.41|2721.41|0
1643125360000|2022-01-25 15:42:40|2721.71|2721.71|2722.08|2722.08|2722.2|2722.2|2721.71|2721.71|0
1643125370000|2022-01-25 15:42:50|2721.96|2721.96|2721.81|2721.81|2721.96|2721.96|2721.81|2721.81|0
1643125380000|2022-01-25 15:43:00|2721.69|2721.69|2721.69|2721.69|2721.69|2721.69|2721.69|2721.69|0
1643125390000|2022-01-25 15:43:10|2721.53|2721.53|2721.53|2721.53|2721.53|2721.53|2721.53|2721.53|0
1643125400000|2022-01-25 15:43:20|2721.66|2721.66|2721.65|2721.65|2721.66|2721.66|2721.51|2721.51|0
1643125410000|2022-01-25 15:43:30|2721.78|2721.78|2722.37|2722.37|2722.43|2722.43|2721.78|2721.78|0
1643125420000|2022-01-25 15:43:40|2722.51|2722.51|2722.47|2722.47|2722.57|2722.57|2722.41|2722.41|0
1643125430000|2022-01-25 15:43:50|2722.4|2722.4|2722.61|2722.61|2722.61|2722.61|2722.4|2722.4|0
1643125440000|2022-01-25 15:44:00|2722.68|2722.68|2723.12|2723.12|2723.12|2723.12|2722.68|2722.68|0
1643125450000|2022-01-25 15:44:10|2722.96|2722.96|2723.93|2723.93|2723.93|2723.93|2722.96|2722.96|0
1643125460000|2022-01-25 15:44:20|2724.01|2724.01|2724.98|2724.98|2724.98|2724.98|2723.97|2723.97|0
1643125470000|2022-01-25 15:44:30|2725.06|2725.06|2725.06|2725.06|2725.06|2725.06|2725.06|2725.06|0
1643125490000|2022-01-25 15:44:50|2725.18|2725.18|2725.41|2725.41|2725.41|2725.41|2725.18|2725.18|0
1643125500000|2022-01-25 15:45:00|2725.84|2725.84|2726.54|2726.54|2726.54|2726.54|2725.84|2725.84|0
1643125510000|2022-01-25 15:45:10|2726.4|2726.4|2726.28|2726.28|2726.44|2726.44|2726.28|2726.28|0
1643125520000|2022-01-25 15:45:20|2726.21|2726.21|2726.33|2726.33|2726.33|2726.33|2726.21|2726.21|0
1643125530000|2022-01-25 15:45:30|2726.21|2726.21|2726.96|2726.96|2726.96|2726.96|2726.21|2726.21|0
1643125540000|2022-01-25 15:45:40|2726.83|2726.83|2726.67|2726.67|2726.83|2726.83|2726.67|2726.67|0
1643125550000|2022-01-25 15:45:50|2726.55|2726.55|2726.55|2726.55|2726.55|2726.55|2726.55|2726.55|0
1643125560000|2022-01-25 15:46:00|2726.71|2726.71|2726.77|2726.77|2726.77|2726.77|2726.71|2726.71|0
1643125570000|2022-01-25 15:46:10|2726.66|2726.66|2726.15|2726.15|2726.66|2726.66|2726.15|2726.15|0
1643125580000|2022-01-25 15:46:20|2726.22|2726.22|2726.22|2726.22|2726.35|2726.35|2726.22|2726.22|0
1643125590000|2022-01-25 15:46:30|2726.35|2726.35|2726.35|2726.35|2726.35|2726.35|2726.35|2726.35|0
1643125600000|2022-01-25 15:46:40|2726.5|2726.5|2726.74|2726.74|2726.74|2726.74|2726.5|2726.5|0
1643125610000|2022-01-25 15:46:50|2726.67|2726.67|2726.55|2726.55|2726.67|2726.67|2726.55|2726.55|0
1643125620000|2022-01-25 15:47:00|2726.68|2726.68|2727.36|2727.36|2727.36|2727.36|2726.68|2726.68|0
1643125630000|2022-01-25 15:47:10|2727.23|2727.23|2727.04|2727.04|2727.23|2727.23|2726.91|2726.91|0
1643125640000|2022-01-25 15:47:20|2726.91|2726.91|2726.91|2726.91|2726.91|2726.91|2726.91|2726.91|0
1643125650000|2022-01-25 15:47:30|2726.74|2726.74|2726.52|2726.52|2726.74|2726.74|2726.3|2726.3|0
1643125660000|2022-01-25 15:47:40|2726.56|2726.56|2726.48|2726.48|2726.56|2726.56|2726.4|2726.4|0
1643125670000|2022-01-25 15:47:50|2726.4|2726.4|2726.4|2726.4|2726.4|2726.4|2726.4|2726.4|0
1643125680000|2022-01-25 15:48:00|2726.25|2726.25|2726.55|2726.55|2726.55|2726.55|2726.09|2726.09|0
1643125690000|2022-01-25 15:48:10|2726.33|2726.33|2726.17|2726.17|2726.33|2726.33|2726.17|2726.17|0
1643125700000|2022-01-25 15:48:20|2726.06|2726.06|2726.28|2726.28|2726.28|2726.28|2726.06|2726.06|0
1643125710000|2022-01-25 15:48:30|2726.44|2726.44|2727.2|2727.2|2727.2|2727.2|2726.44|2726.44|0
1643125720000|2022-01-25 15:48:40|2727.36|2727.36|2728.24|2728.24|2728.29|2728.29|2727.36|2727.36|0
1643125730000|2022-01-25 15:48:50|2728.18|2728.18|2728.18|2728.18|2728.18|2728.18|2728.18|2728.18|0
1643125740000|2022-01-25 15:49:00|2728.36|2728.36|2728.01|2728.01|2728.36|2728.36|2727.95|2727.95|0
1643125750000|2022-01-25 15:49:10|2728.14|2728.14|2728.2|2728.2|2728.2|2728.2|2728.14|2728.14|0
1643125760000|2022-01-25 15:49:20|2728.27|2728.27|2728.27|2728.27|2728.27|2728.27|2728.27|2728.27|0
1643125770000|2022-01-25 15:49:30|2728.43|2728.43|2728.43|2728.43|2728.43|2728.43|2728.43|2728.43|0
1643125780000|2022-01-25 15:49:40|2728.54|2728.54|2728.54|2728.54|2728.54|2728.54|2728.54|2728.54|0
1643125790000|2022-01-25 15:49:50|2728.47|2728.47|2728.47|2728.47|2728.47|2728.47|2728.47|2728.47|0
1643125800000|2022-01-25 15:50:00|2728.35|2728.35|2727.44|2727.44|2728.35|2728.35|2727.44|2727.44|0
1643125810000|2022-01-25 15:50:10|2727.37|2727.37|2727.23|2727.23|2727.37|2727.37|2727.23|2727.23|0
1643125820000|2022-01-25 15:50:20|2727.12|2727.12|2726.96|2726.96|2727.12|2727.12|2726.96|2726.96|0
1643125830000|2022-01-25 15:50:30|2726.84|2726.84|2726.58|2726.58|2726.9|2726.9|2726.58|2726.58|0
1643125840000|2022-01-25 15:50:40|2726.82|2726.82|2726.98|2726.98|2726.98|2726.98|2726.82|2726.82|0
1643125850000|2022-01-25 15:50:50|2726.82|2726.82|2727.07|2727.07|2727.07|2727.07|2726.82|2726.82|0
1643125860000|2022-01-25 15:51:00|2727|2727|2727.07|2727.07|2727.07|2727.07|2727|2727|0
1643125870000|2022-01-25 15:51:10|2727.2|2727.2|2727.2|2727.2|2727.2|2727.2|2727.2|2727.2|0
1643125880000|2022-01-25 15:51:20|2727.29|2727.29|2727.65|2727.65|2727.65|2727.65|2727.25|2727.25|0
1643125890000|2022-01-25 15:51:30|2727.52|2727.52|2727.5|2727.5|2727.66|2727.66|2727.5|2727.5|0
1643125900000|2022-01-25 15:51:40|2727.34|2727.34|2727.35|2727.35|2727.35|2727.35|2727.22|2727.22|0
1643125920000|2022-01-25 15:52:00|2727.42|2727.42|2727.42|2727.42|2727.42|2727.42|2727.42|2727.42|0
1643125930000|2022-01-25 15:52:10|2727.36|2727.36|2727.35|2727.35|2727.36|2727.36|2727.24|2727.24|0
1643125940000|2022-01-25 15:52:20|2727.61|2727.61|2727.54|2727.54|2727.81|2727.81|2727.54|2727.54|0
1643125950000|2022-01-25 15:52:30|2727.38|2727.38|2726.79|2726.79|2727.38|2727.38|2726.79|2726.79|0
1643125960000|2022-01-25 15:52:40|2726.58|2726.58|2726.73|2726.73|2726.88|2726.88|2726.58|2726.58|0
1643125970000|2022-01-25 15:52:50|2726.41|2726.41|2725.77|2725.77|2726.41|2726.41|2725.77|2725.77|0
1643125980000|2022-01-25 15:53:00|2725.73|2725.73|2726.01|2726.01|2726.01|2726.01|2725.73|2725.73|0
1643125990000|2022-01-25 15:53:10|2725.58|2725.58|2725.22|2725.22|2725.65|2725.65|2725.22|2725.22|0
1643126000000|2022-01-25 15:53:20|2725.54|2725.54|2725.54|2725.54|2725.54|2725.54|2725.54|2725.54|0
1643126010000|2022-01-25 15:53:30|2725.31|2725.31|2725.27|2725.27|2725.31|2725.31|2725.27|2725.27|0
1643126020000|2022-01-25 15:53:40|2724.98|2724.98|2725.42|2725.42|2725.42|2725.42|2724.98|2724.98|0
1643126030000|2022-01-25 15:53:50|2725.67|2725.67|2726.26|2726.26|2726.67|2726.67|2725.67|2725.67|0
1643126060000|2022-01-25 15:54:20|2726.13|2726.13|2726.13|2726.13|2726.13|2726.13|2726.13|2726.13|0
1643126070000|2022-01-25 15:54:30|2726.25|2726.25|2724.98|2724.98|2726.25|2726.25|2724.98|2724.98|0
1643126080000|2022-01-25 15:54:40|2724.7|2724.7|2724.25|2724.25|2724.7|2724.7|2724.25|2724.25|0
1643126090000|2022-01-25 15:54:50|2724.18|2724.18|2724.03|2724.03|2724.24|2724.24|2724.03|2724.03|0
1643126100000|2022-01-25 15:55:00|2723.71|2723.71|2724.1|2724.1|2724.57|2724.57|2723.71|2723.71|0
1643126130000|2022-01-25 15:55:30|2724.03|2724.03|2723.8|2723.8|2724.03|2724.03|2723.8|2723.8|0
1643126140000|2022-01-25 15:55:40|2723.67|2723.67|2723.53|2723.53|2723.8|2723.8|2723.45|2723.45|0
1643126150000|2022-01-25 15:55:50|2723.67|2723.67|2723.74|2723.74|2723.74|2723.74|2723.67|2723.67|0
1643126160000|2022-01-25 15:56:00|2723.81|2723.81|2724.22|2724.22|2724.22|2724.22|2723.81|2723.81|0
1643126180000|2022-01-25 15:56:20|2724.33|2724.33|2724.33|2724.33|2724.33|2724.33|2724.33|2724.33|0
1643126200000|2022-01-25 15:56:40|2724.45|2724.45|2724.69|2724.69|2724.69|2724.69|2724.45|2724.45|0
1643126210000|2022-01-25 15:56:50|2724.73|2724.73|2724.52|2724.52|2724.73|2724.73|2724.52|2724.52|0
1643126220000|2022-01-25 15:57:00|2724.49|2724.49|2725.28|2725.28|2725.51|2725.51|2724.49|2724.49|0
1643126230000|2022-01-25 15:57:10|2725.21|2725.21|2724.96|2724.96|2725.21|2725.21|2724.96|2724.96|0
1643126250000|2022-01-25 15:57:30|2724.85|2724.85|2723.88|2723.88|2724.85|2724.85|2723.88|2723.88|0
1643126260000|2022-01-25 15:57:40|2723.8|2723.8|2724.12|2724.12|2724.12|2724.12|2723.8|2723.8|0
1643126270000|2022-01-25 15:57:50|2724.06|2724.06|2724.06|2724.06|2724.06|2724.06|2724.06|2724.06|0
1643126280000|2022-01-25 15:58:00|2723.93|2723.93|2723.93|2723.93|2723.93|2723.93|2723.93|2723.93|0
1643126300000|2022-01-25 15:58:20|2724.05|2724.05|2723.31|2723.31|2724.05|2724.05|2723.18|2723.18|0
1643126310000|2022-01-25 15:58:30|2723.15|2723.15|2722.66|2722.66|2723.15|2723.15|2722.66|2722.66|0
1643126320000|2022-01-25 15:58:40|2722.5|2722.5|2722.07|2722.07|2722.56|2722.56|2722.07|2722.07|0
1643126330000|2022-01-25 15:58:50|2722.13|2722.13|2722.44|2722.44|2722.44|2722.44|2722.13|2722.13|0
1643126340000|2022-01-25 15:59:00|2722.41|2722.41|2721.73|2721.73|2722.41|2722.41|2721.73|2721.73|0
1643126350000|2022-01-25 15:59:10|2721.69|2721.69|2721.44|2721.44|2721.69|2721.69|2721.29|2721.29|0
1643126360000|2022-01-25 15:59:20|2721.68|2721.68|2721.68|2721.68|2721.68|2721.68|2721.68|2721.68|0
1643126370000|2022-01-25 15:59:30|2721.61|2721.61|2721.37|2721.37|2721.61|2721.61|2721.21|2721.21|0
1643126380000|2022-01-25 15:59:40|2721.29|2721.29|2720.82|2720.82|2721.29|2721.29|2720.82|2720.82|0
1643126390000|2022-01-25 15:59:50|2720.7|2720.7|2720.78|2720.78|2720.82|2720.82|2720.6|2720.6|0
1643126400000|2022-01-25 16:00:00|2720.85|2720.85|2720.21|2720.21|2720.85|2720.85|2720.21|2720.21|0
1643126410000|2022-01-25 16:00:10|2720.28|2720.28|2720.26|2720.26|2720.41|2720.41|2720.26|2720.26|0
1643126420000|2022-01-25 16:00:20|2720.19|2720.19|2720.19|2720.19|2720.19|2720.19|2720.19|2720.19|0
1643126430000|2022-01-25 16:00:30|2720.16|2720.16|2720.38|2720.38|2720.38|2720.38|2720.16|2720.16|0
1643126440000|2022-01-25 16:00:40|2720.22|2720.22|2720.22|2720.22|2720.22|2720.22|2720.22|2720.22|0
1643126450000|2022-01-25 16:00:50|2720.33|2720.33|2721.35|2721.35|2721.35|2721.35|2720.33|2720.33|0
1643126460000|2022-01-25 16:01:00|2721.41|2721.41|2721.66|2721.66|2721.66|2721.66|2721.41|2721.41|0
1643126470000|2022-01-25 16:01:10|2721.19|2721.19|2720.72|2720.72|2721.19|2721.19|2720.72|2720.72|0
1643126480000|2022-01-25 16:01:20|2720.56|2720.56|2719.64|2719.64|2720.56|2720.56|2719.64|2719.64|0
1643126490000|2022-01-25 16:01:30|2719.57|2719.57|2718.96|2718.96|2719.57|2719.57|2718.96|2718.96|0
1643126500000|2022-01-25 16:01:40|2719.02|2719.02|2719.28|2719.28|2719.28|2719.28|2718.97|2718.97|0
1643126510000|2022-01-25 16:01:50|2719.65|2719.65|2719.9|2719.9|2719.9|2719.9|2719.58|2719.58|0
1643126520000|2022-01-25 16:02:00|2720.04|2720.04|2721.14|2721.14|2721.21|2721.21|2720.04|2720.04|0
1643126530000|2022-01-25 16:02:10|2721.22|2721.22|2721.38|2721.38|2721.38|2721.38|2721.22|2721.22|0
1643126550000|2022-01-25 16:02:30|2721.5|2721.5|2722.14|2722.14|2722.14|2722.14|2721.37|2721.37|0
1643126560000|2022-01-25 16:02:40|2721.82|2721.82|2721.7|2721.7|2721.82|2721.82|2721.7|2721.7|0
1643126570000|2022-01-25 16:02:50|2721.63|2721.63|2721.32|2721.32|2721.63|2721.63|2721.27|2721.27|0
1643126580000|2022-01-25 16:03:00|2721.24|2721.24|2721.24|2721.24|2721.24|2721.24|2721.24|2721.24|0
1643126590000|2022-01-25 16:03:10|2721.4|2721.4|2721.83|2721.83|2721.83|2721.83|2721.4|2721.4|0
1643126600000|2022-01-25 16:03:20|2721.94|2721.94|2722.09|2722.09|2722.09|2722.09|2721.94|2721.94|0
1643126610000|2022-01-25 16:03:30|2722.17|2722.17|2722.17|2722.17|2722.17|2722.17|2722.17|2722.17|0
1643126620000|2022-01-25 16:03:40|2722.24|2722.24|2722.24|2722.24|2722.24|2722.24|2722.24|2722.24|0
1643126630000|2022-01-25 16:03:50|2722.37|2722.37|2722.48|2722.48|2722.48|2722.48|2722.24|2722.24|0
1643126640000|2022-01-25 16:04:00|2722.64|2722.64|2722.65|2722.65|2722.65|2722.65|2722.48|2722.48|0
1643126650000|2022-01-25 16:04:10|2722.78|2722.78|2723.11|2723.11|2723.11|2723.11|2722.78|2722.78|0
1643126660000|2022-01-25 16:04:20|2722.99|2722.99|2722.99|2722.99|2722.99|2722.99|2722.99|2722.99|0
1643126670000|2022-01-25 16:04:30|2722.93|2722.93|2722.77|2722.77|2723.09|2723.09|2722.77|2722.77|0
1643126690000|2022-01-25 16:04:50|2722.93|2722.93|2722.93|2722.93|2722.93|2722.93|2722.93|2722.93|0
1643126700000|2022-01-25 16:05:00|2723.14|2723.14|2723.45|2723.45|2723.46|2723.46|2723.14|2723.14|0
1643126710000|2022-01-25 16:05:10|2723.69|2723.69|2723.69|2723.69|2723.69|2723.69|2723.69|2723.69|0
1643126720000|2022-01-25 16:05:20|2723.75|2723.75|2724.85|2724.85|2724.85|2724.85|2723.75|2723.75|0
1643126730000|2022-01-25 16:05:30|2724.88|2724.88|2725.47|2725.47|2725.5|2725.5|2724.88|2724.88|0
1643126740000|2022-01-25 16:05:40|2725.36|2725.36|2725.6|2725.6|2725.6|2725.6|2725.36|2725.36|0
1643126750000|2022-01-25 16:05:50|2725.76|2725.76|2725.56|2725.56|2725.76|2725.76|2725.56|2725.56|0
1643126760000|2022-01-25 16:06:00|2725.42|2725.42|2725.42|2725.42|2725.42|2725.42|2725.42|2725.42|0
1643126770000|2022-01-25 16:06:10|2725.3|2725.3|2724.03|2724.03|2725.3|2725.3|2724.03|2724.03|0
1643126780000|2022-01-25 16:06:20|2723.91|2723.91|2723.25|2723.25|2723.97|2723.97|2723.25|2723.25|0
1643126790000|2022-01-25 16:06:30|2723.2|2723.2|2723.16|2723.16|2723.2|2723.2|2723.16|2723.16|0
1643126800000|2022-01-25 16:06:40|2722.92|2722.92|2722.92|2722.92|2722.92|2722.92|2722.92|2722.92|0
1643126810000|2022-01-25 16:06:50|2723.05|2723.05|2723.23|2723.23|2723.23|2723.23|2723.05|2723.05|0
1643126820000|2022-01-25 16:07:00|2723.16|2723.16|2723.01|2723.01|2723.16|2723.16|2723.01|2723.01|0
1643126830000|2022-01-25 16:07:10|2722.88|2722.88|2722.88|2722.88|2722.88|2722.88|2722.88|2722.88|0
1643126840000|2022-01-25 16:07:20|2722.64|2722.64|2722.6|2722.6|2722.68|2722.68|2722.6|2722.6|0
1643126850000|2022-01-25 16:07:30|2722.55|2722.55|2721.68|2721.68|2722.55|2722.55|2721.68|2721.68|0
1643126860000|2022-01-25 16:07:40|2721.81|2721.81|2721.81|2721.81|2721.81|2721.81|2721.81|2721.81|0
1643126880000|2022-01-25 16:08:00|2721.86|2721.86|2721.86|2721.86|2721.86|2721.86|2721.86|2721.86|0
1643126890000|2022-01-25 16:08:10|2722.02|2722.02|2722.02|2722.02|2722.02|2722.02|2722.02|2722.02|0
1643126910000|2022-01-25 16:08:30|2721.8|2721.8|2721.26|2721.26|2721.8|2721.8|2721.26|2721.26|0
1643126920000|2022-01-25 16:08:40|2721.19|2721.19|2719.53|2719.53|2721.19|2721.19|2719.53|2719.53|0
1643126930000|2022-01-25 16:08:50|2719.4|2719.4|2719.4|2719.4|2719.4|2719.4|2719.4|2719.4|0
1643126950000|2022-01-25 16:09:10|2719.53|2719.53|2719.76|2719.76|2719.76|2719.76|2719.53|2719.53|0
1643126960000|2022-01-25 16:09:20|2720.08|2720.08|2720.45|2720.45|2720.45|2720.45|2720.08|2720.08|0
1643126970000|2022-01-25 16:09:30|2720.49|2720.49|2720.53|2720.53|2720.53|2720.53|2720.45|2720.45|0
1643126980000|2022-01-25 16:09:40|2720.46|2720.46|2720.65|2720.65|2720.65|2720.65|2720.46|2720.46|0
1643126990000|2022-01-25 16:09:50|2720.77|2720.77|2721.07|2721.07|2721.07|2721.07|2720.77|2720.77|0
1643127000000|2022-01-25 16:10:00|2721.15|2721.15|2722.03|2722.03|2722.03|2722.03|2721.15|2721.15|0
1643127010000|2022-01-25 16:10:10|2722.14|2722.14|2722.39|2722.39|2722.39|2722.39|2722.14|2722.14|0
1643127040000|2022-01-25 16:10:40|2722.43|2722.43|2722.39|2722.39|2722.43|2722.43|2722.39|2722.39|0
1643127060000|2022-01-25 16:11:00|2722.45|2722.45|2722.77|2722.77|2722.77|2722.77|2722.45|2722.45|0
1643127070000|2022-01-25 16:11:10|2722.83|2722.83|2722.83|2722.83|2722.83|2722.83|2722.83|2722.83|0
1643127080000|2022-01-25 16:11:20|2722.89|2722.89|2722.7|2722.7|2722.89|2722.89|2722.7|2722.7|0
1643127090000|2022-01-25 16:11:30|2722.62|2722.62|2722.04|2722.04|2722.62|2722.62|2722.04|2722.04|0
1643127120000|2022-01-25 16:12:00|2722.12|2722.12|2722.19|2722.19|2722.19|2722.19|2722.12|2722.12|0
1643127130000|2022-01-25 16:12:10|2721.87|2721.87|2721.93|2721.93|2721.93|2721.93|2721.81|2721.81|0
1643127140000|2022-01-25 16:12:20|2722.06|2722.06|2721.45|2721.45|2722.06|2722.06|2721.45|2721.45|0
1643127160000|2022-01-25 16:12:40|2721.41|2721.41|2721.41|2721.41|2721.41|2721.41|2721.41|2721.41|0
1643127170000|2022-01-25 16:12:50|2721.57|2721.57|2721.57|2721.57|2721.57|2721.57|2721.57|2721.57|0
1643127190000|2022-01-25 16:13:10|2721.07|2721.07|2720.52|2720.52|2721.07|2721.07|2720.52|2720.52|0
1643127200000|2022-01-25 16:13:20|2720.39|2720.39|2720.16|2720.16|2720.39|2720.39|2720.16|2720.16|0
1643127210000|2022-01-25 16:13:30|2720.11|2720.11|2719.98|2719.98|2720.11|2720.11|2719.98|2719.98|0
1643127240000|2022-01-25 16:14:00|2720.05|2720.05|2720.03|2720.03|2720.1|2720.1|2719.44|2719.44|0
1643127250000|2022-01-25 16:14:10|2719.99|2719.99|2720.07|2720.07|2720.07|2720.07|2719.95|2719.95|0
1643127270000|2022-01-25 16:14:30|2720.14|2720.14|2720.19|2720.19|2720.19|2720.19|2720.14|2720.14|0
1643127280000|2022-01-25 16:14:40|2720.07|2720.07|2720.07|2720.07|2720.07|2720.07|2720.07|2720.07|0
1643127290000|2022-01-25 16:14:50|2720.23|2720.23|2719.63|2719.63|2720.23|2720.23|2719.63|2719.63|0
1643127300000|2022-01-25 16:15:00|2719.55|2719.55|2719.62|2719.62|2719.68|2719.68|2719.52|2719.52|0
1643127310000|2022-01-25 16:15:10|2719.77|2719.77|2719.87|2719.87|2719.87|2719.87|2719.62|2719.62|0
1643127320000|2022-01-25 16:15:20|2719.99|2719.99|2719.94|2719.94|2719.99|2719.99|2719.86|2719.86|0
1643127330000|2022-01-25 16:15:30|2720.06|2720.06|2720.05|2720.05|2720.06|2720.06|2719.94|2719.94|0
1643127340000|2022-01-25 16:15:40|2720.09|2720.09|2720.09|2720.09|2720.09|2720.09|2720.02|2720.02|0
1643127350000|2022-01-25 16:15:50|2720.16|2720.16|2721.63|2721.63|2721.63|2721.63|2720.16|2720.16|0
1643127360000|2022-01-25 16:16:00|2721.69|2721.69|2722.88|2722.88|2723.15|2723.15|2721.69|2721.69|0
1643127370000|2022-01-25 16:16:10|2722.94|2722.94|2723.1|2723.1|2723.1|2723.1|2722.86|2722.86|0
1643127380000|2022-01-25 16:16:20|2723.02|2723.02|2722.87|2722.87|2723.02|2723.02|2722.87|2722.87|0
1643127390000|2022-01-25 16:16:30|2722.79|2722.79|2722.72|2722.72|2722.79|2722.79|2722.72|2722.72|0
1643127410000|2022-01-25 16:16:50|2722.88|2722.88|2722.88|2722.88|2722.88|2722.88|2722.88|2722.88|0
1643127420000|2022-01-25 16:17:00|2722.72|2722.72|2722.75|2722.75|2722.75|2722.75|2722.72|2722.72|0
1643127430000|2022-01-25 16:17:10|2722.91|2722.91|2722.91|2722.91|2722.91|2722.91|2722.91|2722.91|0
1643127440000|2022-01-25 16:17:20|2722.83|2722.83|2723.31|2723.31|2723.31|2723.31|2722.83|2722.83|0
1643127450000|2022-01-25 16:17:30|2723.46|2723.46|2723.46|2723.46|2723.46|2723.46|2723.46|2723.46|0
1643127460000|2022-01-25 16:17:40|2723.31|2723.31|2723.31|2723.31|2723.31|2723.31|2723.31|2723.31|0
1643127470000|2022-01-25 16:17:50|2723.15|2723.15|2723.15|2723.15|2723.15|2723.15|2723.15|2723.15|0
1643127480000|2022-01-25 16:18:00|2723.29|2723.29|2723.16|2723.16|2723.29|2723.29|2723.16|2723.16|0
1643127490000|2022-01-25 16:18:10|2723.1|2723.1|2723.1|2723.1|2723.16|2723.16|2723.1|2723.1|0
1643127500000|2022-01-25 16:18:20|2723.04|2723.04|2723.38|2723.38|2723.38|2723.38|2723.04|2723.04|0
1643127510000|2022-01-25 16:18:30|2723.41|2723.41|2723.44|2723.44|2723.5|2723.5|2723.34|2723.34|0
1643127520000|2022-01-25 16:18:40|2723.32|2723.32|2723.12|2723.12|2723.38|2723.38|2723.12|2723.12|0
1643127530000|2022-01-25 16:18:50|2723.19|2723.19|2723.51|2723.51|2723.51|2723.51|2723.19|2723.19|0
1643127540000|2022-01-25 16:19:00|2723.58|2723.58|2723.49|2723.49|2723.58|2723.58|2723.35|2723.35|0
1643127550000|2022-01-25 16:19:10|2723.36|2723.36|2723.57|2723.57|2723.61|2723.61|2723.36|2723.36|0
1643127560000|2022-01-25 16:19:20|2723.45|2723.45|2723.56|2723.56|2723.75|2723.75|2723.41|2723.41|0
1643127570000|2022-01-25 16:19:30|2723.82|2723.82|2723.67|2723.67|2723.92|2723.92|2723.66|2723.66|0
1643127580000|2022-01-25 16:19:40|2723.6|2723.6|2723.67|2723.67|2723.67|2723.67|2723.6|2723.6|0
1643127590000|2022-01-25 16:19:50|2723.73|2723.73|2723.73|2723.73|2723.73|2723.73|2723.73|2723.73|0
1643127600000|2022-01-25 16:20:00|2723.59|2723.59|2723.52|2723.52|2723.59|2723.59|2723.52|2723.52|0
1643127610000|2022-01-25 16:20:10|2723.68|2723.68|2724.88|2724.88|2724.97|2724.97|2723.68|2723.68|0
1643127620000|2022-01-25 16:20:20|2724.8|2724.8|2725.39|2725.39|2725.5|2725.5|2724.8|2724.8|0
1643127630000|2022-01-25 16:20:30|2725.07|2725.07|2725|2725|2725.07|2725.07|2724.88|2724.88|0
1643127640000|2022-01-25 16:20:40|2724.92|2724.92|2724.92|2724.92|2724.92|2724.92|2724.79|2724.79|0
1643127650000|2022-01-25 16:20:50|2724.85|2724.85|2724.85|2724.85|2724.85|2724.85|2724.85|2724.85|0
1643127660000|2022-01-25 16:21:00|2724.81|2724.81|2724.73|2724.73|2724.81|2724.81|2724.73|2724.73|0
1643127670000|2022-01-25 16:21:10|2724.57|2724.57|2724.57|2724.57|2724.57|2724.57|2724.57|2724.57|0
1643127680000|2022-01-25 16:21:20|2724.44|2724.44|2724.44|2724.44|2724.51|2724.51|2724.44|2724.44|0
1643127700000|2022-01-25 16:21:40|2724.33|2724.33|2724.25|2724.25|2724.33|2724.33|2724.25|2724.25|0
1643127710000|2022-01-25 16:21:50|2724.13|2724.13|2724.2|2724.2|2724.2|2724.2|2724.13|2724.13|0
1643127720000|2022-01-25 16:22:00|2724.26|2724.26|2724.18|2724.18|2724.26|2724.26|2724.18|2724.18|0
1643127730000|2022-01-25 16:22:10|2724.14|2724.14|2724.14|2724.14|2724.2|2724.2|2724.14|2724.14|0
1643127740000|2022-01-25 16:22:20|2724.03|2724.03|2723.96|2723.96|2724.03|2724.03|2723.96|2723.96|0
1643127750000|2022-01-25 16:22:30|2723.64|2723.64|2723.09|2723.09|2723.64|2723.64|2723.09|2723.09|0
1643127770000|2022-01-25 16:22:50|2723.21|2723.21|2723.38|2723.38|2723.38|2723.38|2723.21|2723.21|0
1643127780000|2022-01-25 16:23:00|2723.22|2723.22|2723.49|2723.49|2723.49|2723.49|2723.22|2723.22|0
1643127790000|2022-01-25 16:23:10|2723.37|2723.37|2723.15|2723.15|2723.37|2723.37|2723.15|2723.15|0
1643127800000|2022-01-25 16:23:20|2723.21|2723.21|2723.53|2723.53|2723.53|2723.53|2723.21|2723.21|0
1643127810000|2022-01-25 16:23:30|2723.59|2723.59|2723.98|2723.98|2723.98|2723.98|2723.59|2723.59|0
1643127820000|2022-01-25 16:23:40|2724.09|2724.09|2724.15|2724.15|2724.15|2724.15|2724.09|2724.09|0
1643127830000|2022-01-25 16:23:50|2724.26|2724.26|2724.1|2724.1|2724.26|2724.26|2724.1|2724.1|0
1643127840000|2022-01-25 16:24:00|2724.25|2724.25|2724.09|2724.09|2724.25|2724.25|2724.09|2724.09|0
1643127850000|2022-01-25 16:24:10|2723.93|2723.93|2723.93|2723.93|2723.93|2723.93|2723.93|2723.93|0
1643127860000|2022-01-25 16:24:20|2724.07|2724.07|2724.2|2724.2|2724.2|2724.2|2724.07|2724.07|0
1643127870000|2022-01-25 16:24:30|2724.26|2724.26|2724.15|2724.15|2724.26|2724.26|2724.15|2724.15|0
1643127880000|2022-01-25 16:24:40|2724.19|2724.19|2724.25|2724.25|2724.49|2724.49|2724.19|2724.19|0
1643127890000|2022-01-25 16:24:50|2724.12|2724.12|2723.98|2723.98|2724.12|2724.12|2723.98|2723.98|0
1643127900000|2022-01-25 16:25:00|2724.1|2724.1|2723.86|2723.86|2724.26|2724.26|2723.86|2723.86|0
1643127910000|2022-01-25 16:25:10|2723.92|2723.92|2724.33|2724.33|2724.33|2724.33|2723.92|2723.92|0
1643127920000|2022-01-25 16:25:20|2724.17|2724.17|2723.88|2723.88|2724.17|2724.17|2723.82|2723.82|0
1643127930000|2022-01-25 16:25:30|2723.76|2723.76|2723.76|2723.76|2723.76|2723.76|2723.76|2723.76|0
1643127940000|2022-01-25 16:25:40|2723.83|2723.83|2724.1|2724.1|2724.1|2724.1|2723.83|2723.83|0
1643127950000|2022-01-25 16:25:50|2723.99|2723.99|2724.12|2724.12|2724.28|2724.28|2723.99|2723.99|0
1643127960000|2022-01-25 16:26:00|2724.34|2724.34|2724.34|2724.34|2724.34|2724.34|2724.34|2724.34|0
1643127970000|2022-01-25 16:26:10|2724.59|2724.59|2724.58|2724.58|2724.82|2724.82|2724.58|2724.58|0
1643127980000|2022-01-25 16:26:20|2724.66|2724.66|2724.51|2724.51|2724.66|2724.66|2724.51|2724.51|0
1643127990000|2022-01-25 16:26:30|2724.64|2724.64|2724.89|2724.89|2724.89|2724.89|2724.64|2724.64|0
1643128000000|2022-01-25 16:26:40|2725.11|2725.11|2725.02|2725.02|2725.11|2725.11|2724.89|2724.89|0
1643128010000|2022-01-25 16:26:50|2725.14|2725.14|2725.5|2725.5|2725.59|2725.59|2725.14|2725.14|0
1643128020000|2022-01-25 16:27:00|2725.62|2725.62|2725.37|2725.37|2725.62|2725.62|2725.31|2725.31|0
1643128030000|2022-01-25 16:27:10|2725.41|2725.41|2725.2|2725.2|2725.52|2725.52|2725.2|2725.2|0
1643128040000|2022-01-25 16:27:20|2725.12|2725.12|2724.01|2724.01|2725.34|2725.34|2724.01|2724.01|0
1643128050000|2022-01-25 16:27:30|2724.15|2724.15|2724.15|2724.15|2724.15|2724.15|2724.15|2724.15|0
1643128060000|2022-01-25 16:27:40|2723.83|2723.83|2723.99|2723.99|2724.15|2724.15|2723.83|2723.83|0
1643128070000|2022-01-25 16:27:50|2723.92|2723.92|2724.24|2724.24|2724.3|2724.3|2723.79|2723.79|0
1643128080000|2022-01-25 16:28:00|2723.92|2723.92|2723.6|2723.6|2723.92|2723.92|2723.6|2723.6|0
1643128090000|2022-01-25 16:28:10|2723.56|2723.56|2723.69|2723.69|2723.85|2723.85|2723.53|2723.53|0
1643128100000|2022-01-25 16:28:20|2724.33|2724.33|2723.28|2723.28|2724.33|2724.33|2723.28|2723.28|0
1643128110000|2022-01-25 16:28:30|2723.5|2723.5|2723.66|2723.66|2723.66|2723.66|2723.5|2723.5|0
1643128120000|2022-01-25 16:28:40|2723.54|2723.54|2723.75|2723.75|2723.75|2723.75|2723.54|2723.54|0
1643128130000|2022-01-25 16:28:50|2723.59|2723.59|2723.25|2723.25|2723.59|2723.59|2723.25|2723.25|0
1643128140000|2022-01-25 16:29:00|2723.37|2723.37|2722.2|2722.2|2723.37|2723.37|2722.2|2722.2|0
1643128150000|2022-01-25 16:29:10|2722.08|2722.08|2722.48|2722.48|2722.6|2722.6|2721.9|2721.9|0
1643128160000|2022-01-25 16:29:20|2722.56|2722.56|2722.04|2722.04|2722.56|2722.56|2721.93|2721.93|0
1643128170000|2022-01-25 16:29:30|2722.2|2722.2|2721.29|2721.29|2722.2|2722.2|2721.18|2721.18|0
1643128180000|2022-01-25 16:29:40|2721.18|2721.18|2722.5|2722.5|2722.5|2722.5|2721.03|2721.03|0
1643128190000|2022-01-25 16:29:50|2722.23|2722.23|2721.49|2721.49|2722.23|2722.23|2721|2721|0
1643184900000|2022-01-26 08:15:00|2766.84|2766.84|2767.46|2767.46|2767.46|2767.46|2766.84|2766.84|0
1643184910000|2022-01-26 08:15:10|2767.62|2767.62|2767.84|2767.84|2767.84|2767.84|2767.56|2767.56|0
1643184920000|2022-01-26 08:15:20|2767.71|2767.71|2768.75|2768.75|2768.75|2768.75|2767.71|2767.71|0
1643184930000|2022-01-26 08:15:30|2768.51|2768.51|2768.4|2768.4|2768.51|2768.51|2768.4|2768.4|0
1643184940000|2022-01-26 08:15:40|2768.34|2768.34|2768.46|2768.46|2768.58|2768.58|2768.34|2768.34|0
1643184950000|2022-01-26 08:15:50|2768.65|2768.65|2768.86|2768.86|2768.86|2768.86|2768.65|2768.65|0
1643184960000|2022-01-26 08:16:00|2768.99|2768.99|2768.99|2768.99|2768.99|2768.99|2768.99|2768.99|0
1643184970000|2022-01-26 08:16:10|2768.88|2768.88|2767.88|2767.88|2768.88|2768.88|2767.88|2767.88|0
1643184980000|2022-01-26 08:16:20|2767.77|2767.77|2767.77|2767.77|2767.77|2767.77|2767.77|2767.77|0
1643184990000|2022-01-26 08:16:30|2767.66|2767.66|2767.92|2767.92|2767.92|2767.92|2767.66|2767.66|0
1643185000000|2022-01-26 08:16:40|2767.66|2767.66|2767.66|2767.66|2767.66|2767.66|2767.66|2767.66|0
1643185020000|2022-01-26 08:17:00|2767.84|2767.84|2767.35|2767.35|2767.84|2767.84|2767.35|2767.35|0
1643185030000|2022-01-26 08:17:10|2767.49|2767.49|2767.38|2767.38|2767.49|2767.49|2767.38|2767.38|0
1643185040000|2022-01-26 08:17:20|2767.27|2767.27|2767.09|2767.09|2767.27|2767.27|2767.02|2767.02|0
1643185050000|2022-01-26 08:17:30|2766.96|2766.96|2767.08|2767.08|2767.08|2767.08|2766.96|2766.96|0
1643185060000|2022-01-26 08:17:40|2767.3|2767.3|2767.47|2767.47|2767.47|2767.47|2767.3|2767.3|0
1643185070000|2022-01-26 08:17:50|2767.35|2767.35|2767.82|2767.82|2767.82|2767.82|2767.35|2767.35|0
1643185080000|2022-01-26 08:18:00|2767.7|2767.7|2767.62|2767.62|2767.7|2767.7|2767.5|2767.5|0
1643185090000|2022-01-26 08:18:10|2767.18|2767.18|2767.31|2767.31|2767.31|2767.31|2767.18|2767.18|0
1643185100000|2022-01-26 08:18:20|2767.17|2767.17|2766.69|2766.69|2767.17|2767.17|2766.69|2766.69|0
1643185110000|2022-01-26 08:18:30|2766.19|2766.19|2766.2|2766.2|2766.2|2766.2|2766.08|2766.08|0
1643185120000|2022-01-26 08:18:40|2766.08|2766.08|2766.31|2766.31|2766.39|2766.39|2766.08|2766.08|0
1643185130000|2022-01-26 08:18:50|2766.64|2766.64|2766.76|2766.76|2767.09|2767.09|2766.64|2766.64|0
1643185140000|2022-01-26 08:19:00|2766.38|2766.38|2766.6|2766.6|2766.6|2766.6|2766.38|2766.38|0
1643185150000|2022-01-26 08:19:10|2766.67|2766.67|2766.67|2766.67|2766.67|2766.67|2766.67|2766.67|0
1643185160000|2022-01-26 08:19:20|2766.89|2766.89|2766.89|2766.89|2766.89|2766.89|2766.89|2766.89|0
1643185170000|2022-01-26 08:19:30|2766.45|2766.45|2766.31|2766.31|2766.49|2766.49|2766.31|2766.31|0
1643185180000|2022-01-26 08:19:40|2766.08|2766.08|2765.04|2765.04|2766.08|2766.08|2765.04|2765.04|0
1643185190000|2022-01-26 08:19:50|2764.98|2764.98|2764.76|2764.76|2764.98|2764.98|2764.76|2764.76|0
1643185200000|2022-01-26 08:20:00|2764.4|2764.4|2764.59|2764.59|2764.8|2764.8|2764.27|2764.27|0
1643185210000|2022-01-26 08:20:10|2764.55|2764.55|2764.12|2764.12|2764.61|2764.61|2763.85|2763.85|0
1643185220000|2022-01-26 08:20:20|2763.85|2763.85|2763.74|2763.74|2763.85|2763.85|2763.74|2763.74|0
1643185240000|2022-01-26 08:20:40|2764.6|2764.6|2764.84|2764.84|2764.84|2764.84|2764.6|2764.6|0
1643185250000|2022-01-26 08:20:50|2764.97|2764.97|2764.84|2764.84|2764.97|2764.97|2764.84|2764.84|0
1643185260000|2022-01-26 08:21:00|2765.21|2765.21|2764.97|2764.97|2765.21|2765.21|2764.84|2764.84|0
1643185270000|2022-01-26 08:21:10|2764.72|2764.72|2765.09|2765.09|2765.09|2765.09|2764.6|2764.6|0
1643185280000|2022-01-26 08:21:20|2765.22|2765.22|2764.76|2764.76|2765.22|2765.22|2764.48|2764.48|0
1643185290000|2022-01-26 08:21:30|2764.88|2764.88|2764.88|2764.88|2764.88|2764.88|2764.51|2764.51|0
1643185300000|2022-01-26 08:21:40|2764.76|2764.76|2764.75|2764.75|2764.88|2764.88|2764.75|2764.75|0
1643185320000|2022-01-26 08:22:00|2765.55|2765.55|2766.35|2766.35|2766.35|2766.35|2765.55|2765.55|0
1643185330000|2022-01-26 08:22:10|2765.89|2765.89|2765.57|2765.57|2766.28|2766.28|2765.57|2765.57|0
1643185340000|2022-01-26 08:22:20|2766.23|2766.23|2766.23|2766.23|2766.23|2766.23|2766.23|2766.23|0
1643185350000|2022-01-26 08:22:30|2766.1|2766.1|2766.34|2766.34|2766.34|2766.34|2765.97|2765.97|0
1643185360000|2022-01-26 08:22:40|2766.64|2766.64|2766.78|2766.78|2766.94|2766.94|2766.64|2766.64|0
1643185370000|2022-01-26 08:22:50|2767.12|2767.12|2767.12|2767.12|2767.12|2767.12|2767.12|2767.12|0
1643185390000|2022-01-26 08:23:10|2766.81|2766.81|2764.93|2764.93|2766.96|2766.96|2764.93|2764.93|0
1643185400000|2022-01-26 08:23:20|2765.45|2765.45|2765.68|2765.68|2765.68|2765.68|2765.45|2765.45|0
1643185410000|2022-01-26 08:23:30|2765.38|2765.38|2765.6|2765.6|2765.6|2765.6|2765.2|2765.2|0
1643185420000|2022-01-26 08:23:40|2765.36|2765.36|2763.66|2763.66|2765.36|2765.36|2763.66|2763.66|0
1643185430000|2022-01-26 08:23:50|2763.51|2763.51|2763.51|2763.51|2763.51|2763.51|2763.51|2763.51|0
1643185440000|2022-01-26 08:24:00|2763.91|2763.91|2763.76|2763.76|2763.91|2763.91|2763.76|2763.76|0
1643185450000|2022-01-26 08:24:10|2763.69|2763.69|2763.2|2763.2|2763.69|2763.69|2763.2|2763.2|0
1643185460000|2022-01-26 08:24:20|2763.68|2763.68|2763.46|2763.46|2763.68|2763.68|2763.46|2763.46|0
1643185470000|2022-01-26 08:24:30|2763.57|2763.57|2763.65|2763.65|2764.06|2764.06|2763.57|2763.57|0
1643185480000|2022-01-26 08:24:40|2763.76|2763.76|2763.88|2763.88|2763.88|2763.88|2763.76|2763.76|0
1643185490000|2022-01-26 08:24:50|2764|2764|2763.61|2763.61|2764.3|2764.3|2763.61|2763.61|0
1643185500000|2022-01-26 08:25:00|2764.25|2764.25|2765.58|2765.58|2765.58|2765.58|2764.25|2764.25|0
1643185510000|2022-01-26 08:25:10|2765.64|2765.64|2765.4|2765.4|2765.64|2765.64|2765.4|2765.4|0
1643185520000|2022-01-26 08:25:20|2765.45|2765.45|2764.9|2764.9|2765.51|2765.51|2764.9|2764.9|0
1643185530000|2022-01-26 08:25:30|2764.43|2764.43|2765.97|2765.97|2765.98|2765.98|2764.43|2764.43|0
1643185540000|2022-01-26 08:25:40|2766.08|2766.08|2765.75|2765.75|2766.08|2766.08|2765.75|2765.75|0
1643185560000|2022-01-26 08:26:00|2765.5|2765.5|2765.16|2765.16|2765.5|2765.5|2765.16|2765.16|0
1643185570000|2022-01-26 08:26:10|2764.89|2764.89|2765.14|2765.14|2765.27|2765.27|2764.89|2764.89|0
1643185580000|2022-01-26 08:26:20|2765.36|2765.36|2765.36|2765.36|2765.36|2765.36|2765.36|2765.36|0
1643185590000|2022-01-26 08:26:30|2765.91|2765.91|2765.92|2765.92|2766.26|2766.26|2765.91|2765.91|0
1643185600000|2022-01-26 08:26:40|2765.71|2765.71|2765.71|2765.71|2765.71|2765.71|2765.71|2765.71|0
1643185610000|2022-01-26 08:26:50|2766.32|2766.32|2766.36|2766.36|2766.36|2766.36|2766.32|2766.32|0
1643185620000|2022-01-26 08:27:00|2766.71|2766.71|2766.79|2766.79|2766.79|2766.79|2766.71|2766.71|0
1643185630000|2022-01-26 08:27:10|2766.86|2766.86|2765.89|2765.89|2767.05|2767.05|2765.89|2765.89|0
1643185640000|2022-01-26 08:27:20|2765.42|2765.42|2765.02|2765.02|2765.49|2765.49|2765.02|2765.02|0
1643185670000|2022-01-26 08:27:50|2765.28|2765.28|2765.15|2765.15|2765.28|2765.28|2765.15|2765.15|0
1643185690000|2022-01-26 08:28:10|2764.91|2764.91|2764.98|2764.98|2765.12|2765.12|2764.85|2764.85|0
1643185700000|2022-01-26 08:28:20|2764.91|2764.91|2765.06|2765.06|2765.06|2765.06|2764.91|2764.91|0
1643185710000|2022-01-26 08:28:30|2765.23|2765.23|2765.46|2765.46|2765.46|2765.46|2765.23|2765.23|0
1643185730000|2022-01-26 08:28:50|2765.14|2765.14|2765.14|2765.14|2765.14|2765.14|2765.14|2765.14|0
1643185750000|2022-01-26 08:29:10|2764.96|2764.96|2765.51|2765.51|2765.51|2765.51|2764.9|2764.9|0
1643185760000|2022-01-26 08:29:20|2765.64|2765.64|2766.32|2766.32|2766.32|2766.32|2765.64|2765.64|0
1643185780000|2022-01-26 08:29:40|2766.62|2766.62|2766.87|2766.87|2766.87|2766.87|2766.62|2766.62|0
1643185790000|2022-01-26 08:29:50|2766.81|2766.81|2766.97|2766.97|2767.13|2767.13|2766.71|2766.71|0
1643185800000|2022-01-26 08:30:00|2767.2|2767.2|2768.49|2768.49|2768.49|2768.49|2767.2|2767.2|0
1643185810000|2022-01-26 08:30:10|2768.77|2768.77|2768.93|2768.93|2769.35|2769.35|2768.77|2768.77|0
1643185820000|2022-01-26 08:30:20|2768.99|2768.99|2768.93|2768.93|2768.99|2768.99|2768.66|2768.66|0
1643185830000|2022-01-26 08:30:30|2769.01|2769.01|2769.31|2769.31|2769.31|2769.31|2769.01|2769.01|0
1643185850000|2022-01-26 08:30:50|2769.5|2769.5|2769.38|2769.38|2769.5|2769.5|2769.38|2769.38|0
1643185860000|2022-01-26 08:31:00|2769.44|2769.44|2769.32|2769.32|2769.44|2769.44|2769.32|2769.32|0
1643185880000|2022-01-26 08:31:20|2769.56|2769.56|2769.56|2769.56|2769.56|2769.56|2769.56|2769.56|0
1643185890000|2022-01-26 08:31:30|2769.44|2769.44|2770.6|2770.6|2770.6|2770.6|2769.37|2769.37|0
1643185900000|2022-01-26 08:31:40|2770.91|2770.91|2771.18|2771.18|2771.38|2771.38|2770.91|2770.91|0
1643185910000|2022-01-26 08:31:50|2771.11|2771.11|2771.13|2771.13|2771.45|2771.45|2771.11|2771.11|0
1643185920000|2022-01-26 08:32:00|2771.05|2771.05|2771.48|2771.48|2771.48|2771.48|2771.05|2771.05|0
1643185930000|2022-01-26 08:32:10|2771.6|2771.6|2771.96|2771.96|2771.96|2771.96|2771.6|2771.6|0
1643185940000|2022-01-26 08:32:20|2771.9|2771.9|2772.02|2772.02|2772.02|2772.02|2771.9|2771.9|0
1643185950000|2022-01-26 08:32:30|2772.23|2772.23|2772.23|2772.23|2772.31|2772.31|2772.23|2772.23|0
1643185960000|2022-01-26 08:32:40|2772.12|2772.12|2772.12|2772.12|2772.12|2772.12|2772.12|2772.12|0
1643185970000|2022-01-26 08:32:50|2772.19|2772.19|2772.19|2772.19|2772.19|2772.19|2772.19|2772.19|0
1643185980000|2022-01-26 08:33:00|2772.42|2772.42|2772.35|2772.35|2772.42|2772.42|2772.18|2772.18|0
1643185990000|2022-01-26 08:33:10|2772.41|2772.41|2772.41|2772.41|2772.41|2772.41|2772.41|2772.41|0
1643186000000|2022-01-26 08:33:20|2772.26|2772.26|2772.26|2772.26|2772.26|2772.26|2772.26|2772.26|0
1643186010000|2022-01-26 08:33:30|2771.9|2771.9|2771.79|2771.79|2771.97|2771.97|2771.59|2771.59|0
1643186020000|2022-01-26 08:33:40|2771.32|2771.32|2770.76|2770.76|2771.32|2771.32|2770.4|2770.4|0
1643186030000|2022-01-26 08:33:50|2770.52|2770.52|2769.84|2769.84|2770.52|2770.52|2769.84|2769.84|0
1643186040000|2022-01-26 08:34:00|2769.72|2769.72|2769.72|2769.72|2769.72|2769.72|2769.72|2769.72|0
1643186050000|2022-01-26 08:34:10|2769.49|2769.49|2769.58|2769.58|2769.58|2769.58|2769.34|2769.34|0
1643186070000|2022-01-26 08:34:30|2769.4|2769.4|2769.4|2769.4|2769.4|2769.4|2769.4|2769.4|0
1643186080000|2022-01-26 08:34:40|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|0
1643186100000|2022-01-26 08:35:00|2769.1|2769.1|2768.51|2768.51|2769.1|2769.1|2768.51|2768.51|0
1643186110000|2022-01-26 08:35:10|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|0
1643186120000|2022-01-26 08:35:20|2768.5|2768.5|2768.31|2768.31|2768.5|2768.5|2768.31|2768.31|0
1643186130000|2022-01-26 08:35:30|2768.43|2768.43|2768.23|2768.23|2768.43|2768.43|2768.23|2768.23|0
1643186140000|2022-01-26 08:35:40|2768.06|2768.06|2767.69|2767.69|2768.06|2768.06|2767.69|2767.69|0
1643186150000|2022-01-26 08:35:50|2768.06|2768.06|2768.51|2768.51|2768.68|2768.68|2768.06|2768.06|0
1643186160000|2022-01-26 08:36:00|2768.75|2768.75|2768.75|2768.75|2768.75|2768.75|2768.75|2768.75|0
1643186170000|2022-01-26 08:36:10|2768.87|2768.87|2769.53|2769.53|2769.53|2769.53|2768.87|2768.87|0
1643186180000|2022-01-26 08:36:20|2769.16|2769.16|2768.8|2768.8|2769.16|2769.16|2768.8|2768.8|0
1643186190000|2022-01-26 08:36:30|2769.04|2769.04|2769.04|2769.04|2769.04|2769.04|2769.04|2769.04|0
1643186200000|2022-01-26 08:36:40|2769.41|2769.41|2769.57|2769.57|2769.57|2769.57|2769.41|2769.41|0
1643186210000|2022-01-26 08:36:50|2769.69|2769.69|2769.69|2769.69|2769.69|2769.69|2769.69|2769.69|0
1643186220000|2022-01-26 08:37:00|2769.58|2769.58|2770.08|2770.08|2770.08|2770.08|2769.58|2769.58|0
1643186230000|2022-01-26 08:37:10|2770.16|2770.16|2770.79|2770.79|2771.13|2771.13|2770.16|2770.16|0
1643186240000|2022-01-26 08:37:20|2771.03|2771.03|2771.4|2771.4|2771.41|2771.41|2771.03|2771.03|0
1643186250000|2022-01-26 08:37:30|2771.28|2771.28|2771.44|2771.44|2771.44|2771.44|2771.15|2771.15|0
1643186260000|2022-01-26 08:37:40|2771.68|2771.68|2771.68|2771.68|2771.68|2771.68|2771.68|2771.68|0
1643186270000|2022-01-26 08:37:50|2771.52|2771.52|2771.87|2771.87|2772|2772|2771.52|2771.52|0
1643186280000|2022-01-26 08:38:00|2771.8|2771.8|2772.4|2772.4|2772.52|2772.52|2771.8|2771.8|0
1643186290000|2022-01-26 08:38:10|2772.62|2772.62|2772.62|2772.62|2772.62|2772.62|2772.62|2772.62|0
1643186300000|2022-01-26 08:38:20|2772.75|2772.75|2772.19|2772.19|2772.75|2772.75|2772.19|2772.19|0
1643186310000|2022-01-26 08:38:30|2772.35|2772.35|2772.35|2772.35|2772.35|2772.35|2772.35|2772.35|0
1643186320000|2022-01-26 08:38:40|2772.06|2772.06|2772.42|2772.42|2772.42|2772.42|2772.06|2772.06|0
1643186340000|2022-01-26 08:39:00|2772.48|2772.48|2772.29|2772.29|2772.54|2772.54|2772.29|2772.29|0
1643186350000|2022-01-26 08:39:10|2772.23|2772.23|2772.05|2772.05|2772.23|2772.23|2771.91|2771.91|0
1643186360000|2022-01-26 08:39:20|2771.68|2771.68|2771.68|2771.68|2771.68|2771.68|2771.68|2771.68|0
1643186370000|2022-01-26 08:39:30|2771.21|2771.21|2770.85|2770.85|2771.21|2771.21|2770.85|2770.85|0
1643186380000|2022-01-26 08:39:40|2770.62|2770.62|2770.62|2770.62|2770.62|2770.62|2770.62|2770.62|0
1643186390000|2022-01-26 08:39:50|2770.4|2770.4|2770.4|2770.4|2770.4|2770.4|2770.4|2770.4|0
1643186400000|2022-01-26 08:40:00|2770.33|2770.33|2770.33|2770.33|2770.33|2770.33|2770.33|2770.33|0
1643186410000|2022-01-26 08:40:10|2770.12|2770.12|2770.01|2770.01|2770.12|2770.12|2770.01|2770.01|0
1643186420000|2022-01-26 08:40:20|2770.12|2770.12|2769.95|2769.95|2770.12|2770.12|2769.95|2769.95|0
1643186430000|2022-01-26 08:40:30|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|0
1643186440000|2022-01-26 08:40:40|2769.47|2769.47|2769.47|2769.47|2769.47|2769.47|2769.47|2769.47|0
1643186450000|2022-01-26 08:40:50|2769.21|2769.21|2769.21|2769.21|2769.21|2769.21|2769.21|2769.21|0
1643186460000|2022-01-26 08:41:00|2769.34|2769.34|2769.63|2769.63|2769.63|2769.63|2769.34|2769.34|0
1643186480000|2022-01-26 08:41:20|2769.57|2769.57|2769.57|2769.57|2769.57|2769.57|2769.57|2769.57|0
1643186490000|2022-01-26 08:41:30|2769.49|2769.49|2768.57|2768.57|2769.49|2769.49|2768.57|2768.57|0
1643186500000|2022-01-26 08:41:40|2768.27|2768.27|2768.27|2768.27|2768.27|2768.27|2768.27|2768.27|0
1643186520000|2022-01-26 08:42:00|2768.21|2768.21|2768.21|2768.21|2768.45|2768.45|2768.21|2768.21|0
1643186530000|2022-01-26 08:42:10|2768.02|2768.02|2767.36|2767.36|2768.13|2768.13|2767.36|2767.36|0
1643186540000|2022-01-26 08:42:20|2767.28|2767.28|2766.62|2766.62|2767.28|2767.28|2766.44|2766.44|0
1643186550000|2022-01-26 08:42:30|2766.8|2766.8|2766.74|2766.74|2766.87|2766.87|2766.74|2766.74|0
1643186570000|2022-01-26 08:42:50|2766.6|2766.6|2766.68|2766.68|2766.68|2766.68|2766.6|2766.6|0
1643186580000|2022-01-26 08:43:00|2766.75|2766.75|2767.01|2767.01|2767.01|2767.01|2766.75|2766.75|0
1643186590000|2022-01-26 08:43:10|2767.17|2767.17|2767.41|2767.41|2767.41|2767.41|2767.07|2767.07|0
1643186600000|2022-01-26 08:43:20|2767.48|2767.48|2767.88|2767.88|2767.88|2767.88|2767.44|2767.44|0
1643186610000|2022-01-26 08:43:30|2767.6|2767.6|2767.65|2767.65|2767.65|2767.65|2767.6|2767.6|0
1643186620000|2022-01-26 08:43:40|2767.78|2767.78|2767.86|2767.86|2767.86|2767.86|2767.71|2767.71|0
1643186630000|2022-01-26 08:43:50|2768.09|2768.09|2767.93|2767.93|2768.09|2768.09|2767.93|2767.93|0
1643186640000|2022-01-26 08:44:00|2768|2768|2767.51|2767.51|2768|2768|2767.51|2767.51|0
1643186650000|2022-01-26 08:44:10|2767.64|2767.64|2767.64|2767.64|2767.64|2767.64|2767.64|2767.64|0
1643186660000|2022-01-26 08:44:20|2767.52|2767.52|2767.33|2767.33|2767.52|2767.52|2767.22|2767.22|0
1643186670000|2022-01-26 08:44:30|2767.45|2767.45|2767.57|2767.57|2767.57|2767.57|2767.45|2767.45|0
1643186680000|2022-01-26 08:44:40|2767.21|2767.21|2767.34|2767.34|2767.34|2767.34|2767.21|2767.21|0
1643186690000|2022-01-26 08:44:50|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|0
1643186700000|2022-01-26 08:45:00|2767.33|2767.33|2767.76|2767.76|2767.9|2767.9|2767.33|2767.33|0
1643186710000|2022-01-26 08:45:10|2767.54|2767.54|2767.18|2767.18|2767.54|2767.54|2767.18|2767.18|0
1643186720000|2022-01-26 08:45:20|2766.91|2766.91|2766.36|2766.36|2766.91|2766.91|2766.36|2766.36|0
1643186730000|2022-01-26 08:45:30|2766.24|2766.24|2766.12|2766.12|2766.24|2766.24|2765.88|2765.88|0
1643186740000|2022-01-26 08:45:40|2766.24|2766.24|2766.37|2766.37|2766.37|2766.37|2766.24|2766.24|0
1643186750000|2022-01-26 08:45:50|2766.23|2766.23|2765.89|2765.89|2766.23|2766.23|2765.89|2765.89|0
1643186760000|2022-01-26 08:46:00|2765.78|2765.78|2763.15|2763.15|2765.78|2765.78|2762.99|2762.99|0
1643186770000|2022-01-26 08:46:10|2763.22|2763.22|2762.93|2762.93|2763.29|2763.29|2762.93|2762.93|0
1643186780000|2022-01-26 08:46:20|2762.82|2762.82|2761.9|2761.9|2762.82|2762.82|2761.9|2761.9|0
1643186790000|2022-01-26 08:46:30|2761.76|2761.76|2762.1|2762.1|2762.1|2762.1|2761.76|2761.76|0
1643186800000|2022-01-26 08:46:40|2762.25|2762.25|2762.25|2762.25|2762.25|2762.25|2762.25|2762.25|0
1643186810000|2022-01-26 08:46:50|2762.56|2762.56|2762.24|2762.24|2762.56|2762.56|2762.24|2762.24|0
1643186820000|2022-01-26 08:47:00|2762.35|2762.35|2762.48|2762.48|2762.48|2762.48|2762.35|2762.35|0
1643186830000|2022-01-26 08:47:10|2762.59|2762.59|2762.59|2762.59|2762.59|2762.59|2762.59|2762.59|0
1643186840000|2022-01-26 08:47:20|2762.73|2762.73|2764.53|2764.53|2764.65|2764.65|2762.73|2762.73|0
1643186850000|2022-01-26 08:47:30|2765.19|2765.19|2764.68|2764.68|2765.19|2765.19|2764.68|2764.68|0
1643186860000|2022-01-26 08:47:40|2764.61|2764.61|2764.26|2764.26|2764.61|2764.61|2764.26|2764.26|0
1643186870000|2022-01-26 08:47:50|2764.2|2764.2|2763.8|2763.8|2764.2|2764.2|2763.8|2763.8|0
1643186880000|2022-01-26 08:48:00|2764.19|2764.19|2765.22|2765.22|2765.22|2765.22|2764.19|2764.19|0
1643186890000|2022-01-26 08:48:10|2764.91|2764.91|2764.74|2764.74|2765.16|2765.16|2764.74|2764.74|0
1643186900000|2022-01-26 08:48:20|2764.59|2764.59|2764.54|2764.54|2764.61|2764.61|2764.54|2764.54|0
1643186910000|2022-01-26 08:48:30|2764.75|2764.75|2764.36|2764.36|2764.82|2764.82|2764.36|2764.36|0
1643186920000|2022-01-26 08:48:40|2764.29|2764.29|2764.29|2764.29|2764.29|2764.29|2764.29|2764.29|0
1643186940000|2022-01-26 08:49:00|2764.41|2764.41|2764.6|2764.6|2764.81|2764.81|2764.41|2764.41|0
1643186950000|2022-01-26 08:49:10|2764.29|2764.29|2764.45|2764.45|2764.45|2764.45|2764.29|2764.29|0
1643186960000|2022-01-26 08:49:20|2764.62|2764.62|2764.51|2764.51|2764.62|2764.62|2764.51|2764.51|0
1643186980000|2022-01-26 08:49:40|2764.66|2764.66|2765.58|2765.58|2765.58|2765.58|2764.66|2764.66|0
1643186990000|2022-01-26 08:49:50|2765.44|2765.44|2765.37|2765.37|2765.44|2765.44|2765.37|2765.37|0
1643187000000|2022-01-26 08:50:00|2765.13|2765.13|2765.62|2765.62|2765.62|2765.62|2765.13|2765.13|0
1643187010000|2022-01-26 08:50:10|2765.5|2765.5|2765.05|2765.05|2765.5|2765.5|2765.05|2765.05|0
1643187030000|2022-01-26 08:50:30|2764.99|2764.99|2764.99|2764.99|2764.99|2764.99|2764.99|2764.99|0
1643187040000|2022-01-26 08:50:40|2764.93|2764.93|2764.66|2764.66|2764.93|2764.93|2764.66|2764.66|0
1643187050000|2022-01-26 08:50:50|2764.52|2764.52|2764.28|2764.28|2764.52|2764.52|2764.16|2764.16|0
1643187060000|2022-01-26 08:51:00|2764.41|2764.41|2764.61|2764.61|2764.61|2764.61|2764.41|2764.41|0
1643187070000|2022-01-26 08:51:10|2764.68|2764.68|2764.65|2764.65|2764.68|2764.68|2764.52|2764.52|0
1643187090000|2022-01-26 08:51:30|2764.5|2764.5|2764.5|2764.5|2764.5|2764.5|2764.5|2764.5|0
1643187100000|2022-01-26 08:51:40|2764.44|2764.44|2764.44|2764.44|2764.44|2764.44|2764.44|2764.44|0
1643187110000|2022-01-26 08:51:50|2764.52|2764.52|2763.71|2763.71|2764.52|2764.52|2763.6|2763.6|0
1643187120000|2022-01-26 08:52:00|2763.47|2763.47|2762.92|2762.92|2763.47|2763.47|2762.92|2762.92|0
1643187140000|2022-01-26 08:52:20|2762.68|2762.68|2762.68|2762.68|2762.68|2762.68|2762.68|2762.68|0
1643187150000|2022-01-26 08:52:30|2762.28|2762.28|2762.72|2762.72|2762.72|2762.72|2762.14|2762.14|0
1643187170000|2022-01-26 08:52:50|2762.46|2762.46|2762.46|2762.46|2762.46|2762.46|2762.46|2762.46|0
1643187180000|2022-01-26 08:53:00|2762.17|2762.17|2761.17|2761.17|2762.17|2762.17|2761.17|2761.17|0
1643187190000|2022-01-26 08:53:10|2761.28|2761.28|2760.81|2760.81|2761.28|2761.28|2760.69|2760.69|0
1643187200000|2022-01-26 08:53:20|2760.74|2760.74|2760.76|2760.76|2760.76|2760.76|2760.53|2760.53|0
1643187210000|2022-01-26 08:53:30|2760.54|2760.54|2760.54|2760.54|2760.54|2760.54|2760.54|2760.54|0
1643187220000|2022-01-26 08:53:40|2760.6|2760.6|2760.89|2760.89|2760.95|2760.95|2760.6|2760.6|0
1643187230000|2022-01-26 08:53:50|2761.19|2761.19|2761.19|2761.19|2761.19|2761.19|2761.19|2761.19|0
1643187240000|2022-01-26 08:54:00|2761.07|2761.07|2761.7|2761.7|2761.7|2761.7|2761.07|2761.07|0
1643187250000|2022-01-26 08:54:10|2761.56|2761.56|2761.68|2761.68|2761.68|2761.68|2761.56|2761.56|0
1643187260000|2022-01-26 08:54:20|2761.62|2761.62|2761.46|2761.46|2761.62|2761.62|2761.46|2761.46|0
1643187280000|2022-01-26 08:54:40|2761.33|2761.33|2761.57|2761.57|2761.57|2761.57|2761.17|2761.17|0
1643187290000|2022-01-26 08:54:50|2761.81|2761.81|2762.2|2762.2|2762.32|2762.32|2761.81|2761.81|0
1643187300000|2022-01-26 08:55:00|2762.14|2762.14|2762.14|2762.14|2762.26|2762.26|2762.03|2762.03|0
1643187310000|2022-01-26 08:55:10|2762.08|2762.08|2761.93|2761.93|2762.08|2762.08|2761.88|2761.88|0
1643187320000|2022-01-26 08:55:20|2762.07|2762.07|2762.46|2762.46|2762.6|2762.6|2762|2762|0
1643187330000|2022-01-26 08:55:30|2762.17|2762.17|2762.17|2762.17|2762.17|2762.17|2762.17|2762.17|0
1643187340000|2022-01-26 08:55:40|2762.35|2762.35|2762.17|2762.17|2762.35|2762.35|2762.11|2762.11|0
1643187350000|2022-01-26 08:55:50|2762.31|2762.31|2761.05|2761.05|2762.31|2762.31|2761.05|2761.05|0
1643187360000|2022-01-26 08:56:00|2760.92|2760.92|2760.92|2760.92|2760.92|2760.92|2760.92|2760.92|0
1643187370000|2022-01-26 08:56:10|2760.67|2760.67|2760.53|2760.53|2760.67|2760.67|2760.53|2760.53|0
1643187400000|2022-01-26 08:56:40|2760.4|2760.4|2760.58|2760.58|2760.58|2760.58|2760.17|2760.17|0
1643187410000|2022-01-26 08:56:50|2760.13|2760.13|2760.13|2760.13|2760.13|2760.13|2760.13|2760.13|0
1643187420000|2022-01-26 08:57:00|2759.98|2759.98|2759.98|2759.98|2760.11|2760.11|2759.98|2759.98|0
1643187430000|2022-01-26 08:57:10|2760.11|2760.11|2760.34|2760.34|2760.34|2760.34|2760.11|2760.11|0
1643187450000|2022-01-26 08:57:30|2760.5|2760.5|2761.16|2761.16|2761.16|2761.16|2760.5|2760.5|0
1643187470000|2022-01-26 08:57:50|2761.32|2761.32|2761.72|2761.72|2761.72|2761.72|2761.32|2761.32|0
1643187480000|2022-01-26 08:58:00|2761.79|2761.79|2761.67|2761.67|2761.79|2761.79|2761.67|2761.67|0
1643187490000|2022-01-26 08:58:10|2761.46|2761.46|2761.74|2761.74|2761.74|2761.74|2761.46|2761.46|0
1643187500000|2022-01-26 08:58:20|2761.61|2761.61|2761.61|2761.61|2761.61|2761.61|2761.61|2761.61|0
1643187510000|2022-01-26 08:58:30|2761.56|2761.56|2761.56|2761.56|2761.73|2761.73|2761.56|2761.56|0
1643187520000|2022-01-26 08:58:40|2761.44|2761.44|2761.44|2761.44|2761.5|2761.5|2761.32|2761.32|0
1643187530000|2022-01-26 08:58:50|2761.5|2761.5|2761.93|2761.93|2761.93|2761.93|2761.5|2761.5|0
1643187540000|2022-01-26 08:59:00|2761.8|2761.8|2761.86|2761.86|2761.86|2761.86|2761.8|2761.8|0
1643187550000|2022-01-26 08:59:10|2762|2762|2762|2762|2762|2762|2762|2762|0
1643187560000|2022-01-26 08:59:20|2762.46|2762.46|2762.57|2762.57|2762.63|2762.63|2762.46|2762.46|0
1643187570000|2022-01-26 08:59:30|2762.63|2762.63|2762.74|2762.74|2762.74|2762.74|2762.63|2762.63|0
1643187580000|2022-01-26 08:59:40|2763.1|2763.1|2763.1|2763.1|2763.1|2763.1|2763.1|2763.1|0
1643187590000|2022-01-26 08:59:50|2763.04|2763.04|2763.04|2763.04|2763.04|2763.04|2763.04|2763.04|0
1643187600000|2022-01-26 09:00:00|2762.98|2762.98|2763.31|2763.31|2763.31|2763.31|2762.98|2762.98|0
1643187610000|2022-01-26 09:00:10|2763.19|2763.19|2762.91|2762.91|2763.19|2763.19|2762.91|2762.91|0
1643187620000|2022-01-26 09:00:20|2763.31|2763.31|2763.31|2763.31|2763.31|2763.31|2763.31|2763.31|0
1643187630000|2022-01-26 09:00:30|2763.39|2763.39|2763.39|2763.39|2763.39|2763.39|2763.39|2763.39|0
1643187640000|2022-01-26 09:00:40|2763.52|2763.52|2765.15|2765.15|2765.15|2765.15|2763.52|2763.52|0
1643187650000|2022-01-26 09:00:50|2765.21|2765.21|2766.02|2766.02|2766.06|2766.06|2765.21|2765.21|0
1643187660000|2022-01-26 09:01:00|2765.86|2765.86|2766.82|2766.82|2766.85|2766.85|2765.86|2765.86|0
1643187670000|2022-01-26 09:01:10|2766.98|2766.98|2767.77|2767.77|2768.03|2768.03|2766.98|2766.98|0
1643187680000|2022-01-26 09:01:20|2767.64|2767.64|2767.21|2767.21|2767.64|2767.64|2767.21|2767.21|0
1643187690000|2022-01-26 09:01:30|2767.38|2767.38|2767.14|2767.14|2767.38|2767.38|2767.14|2767.14|0
1643187700000|2022-01-26 09:01:40|2767.26|2767.26|2767.1|2767.1|2767.26|2767.26|2767.1|2767.1|0
1643187710000|2022-01-26 09:01:50|2766.98|2766.98|2767.59|2767.59|2767.59|2767.59|2766.98|2766.98|0
1643187720000|2022-01-26 09:02:00|2767.71|2767.71|2768.04|2768.04|2768.04|2768.04|2767.59|2767.59|0
1643187730000|2022-01-26 09:02:10|2768.2|2768.2|2768.01|2768.01|2768.2|2768.2|2768.01|2768.01|0
1643187740000|2022-01-26 09:02:20|2767.74|2767.74|2767.74|2767.74|2767.74|2767.74|2767.74|2767.74|0
1643187750000|2022-01-26 09:02:30|2767.49|2767.49|2767.49|2767.49|2767.49|2767.49|2767.37|2767.37|0
1643187770000|2022-01-26 09:02:50|2767.67|2767.67|2767.77|2767.77|2767.77|2767.77|2767.67|2767.67|0
1643187780000|2022-01-26 09:03:00|2767.83|2767.83|2768.57|2768.57|2768.57|2768.57|2767.83|2767.83|0
1643187790000|2022-01-26 09:03:10|2768.45|2768.45|2767.84|2767.84|2768.45|2768.45|2767.84|2767.84|0
1643187800000|2022-01-26 09:03:20|2768.32|2768.32|2768.38|2768.38|2768.38|2768.38|2768.32|2768.32|0
1643187810000|2022-01-26 09:03:30|2768.15|2768.15|2767.99|2767.99|2768.27|2768.27|2767.99|2767.99|0
1643187820000|2022-01-26 09:03:40|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|0
1643187830000|2022-01-26 09:03:50|2768.19|2768.19|2767.47|2767.47|2768.19|2768.19|2767.47|2767.47|0
1643187840000|2022-01-26 09:04:00|2767.53|2767.53|2767.31|2767.31|2767.53|2767.53|2767.31|2767.31|0
1643187850000|2022-01-26 09:04:10|2767.14|2767.14|2767.08|2767.08|2767.14|2767.14|2767.08|2767.08|0
1643187860000|2022-01-26 09:04:20|2766.97|2766.97|2766.53|2766.53|2766.97|2766.97|2766.53|2766.53|0
1643187870000|2022-01-26 09:04:30|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|0
1643187880000|2022-01-26 09:04:40|2766.45|2766.45|2765.43|2765.43|2766.45|2766.45|2765.43|2765.43|0
1643187890000|2022-01-26 09:04:50|2765.25|2765.25|2765.25|2765.25|2765.25|2765.25|2765.13|2765.13|0
1643187900000|2022-01-26 09:05:00|2765.13|2765.13|2765.13|2765.13|2765.13|2765.13|2765.13|2765.13|0
1643187910000|2022-01-26 09:05:10|2764.91|2764.91|2764.91|2764.91|2764.91|2764.91|2764.91|2764.91|0
1643187920000|2022-01-26 09:05:20|2765.05|2765.05|2765.05|2765.05|2765.05|2765.05|2765.05|2765.05|0
1643187930000|2022-01-26 09:05:30|2765.13|2765.13|2765.18|2765.18|2765.18|2765.18|2765.13|2765.13|0
1643187950000|2022-01-26 09:05:50|2765.32|2765.32|2765.55|2765.55|2765.91|2765.91|2765.32|2765.32|0
1643187960000|2022-01-26 09:06:00|2765.44|2765.44|2765.51|2765.51|2765.51|2765.51|2765.44|2765.44|0
1643187980000|2022-01-26 09:06:20|2765.74|2765.74|2766.15|2766.15|2766.15|2766.15|2765.74|2765.74|0
1643187990000|2022-01-26 09:06:30|2766.28|2766.28|2767.11|2767.11|2767.11|2767.11|2766.28|2766.28|0
1643188000000|2022-01-26 09:06:40|2766.99|2766.99|2766.95|2766.95|2767.11|2767.11|2766.87|2766.87|0
1643188010000|2022-01-26 09:06:50|2767.16|2767.16|2767.99|2767.99|2768.07|2768.07|2767.16|2767.16|0
1643188020000|2022-01-26 09:07:00|2768.15|2768.15|2768.98|2768.98|2769.1|2769.1|2768.15|2768.15|0
1643188030000|2022-01-26 09:07:10|2768.91|2768.91|2769.92|2769.92|2769.92|2769.92|2768.79|2768.79|0
1643188040000|2022-01-26 09:07:20|2769.74|2769.74|2770.29|2770.29|2770.29|2770.29|2769.74|2769.74|0
1643188050000|2022-01-26 09:07:30|2770.36|2770.36|2770.08|2770.08|2770.43|2770.43|2770.08|2770.08|0
1643188060000|2022-01-26 09:07:40|2769.76|2769.76|2770.13|2770.13|2770.13|2770.13|2769.76|2769.76|0
1643188080000|2022-01-26 09:08:00|2770.67|2770.67|2770.43|2770.43|2770.67|2770.67|2770.43|2770.43|0
1643188090000|2022-01-26 09:08:10|2770.27|2770.27|2770.27|2770.27|2770.27|2770.27|2770.27|2770.27|0
1643188100000|2022-01-26 09:08:20|2770.52|2770.52|2770.23|2770.23|2770.52|2770.52|2769.9|2769.9|0
1643188110000|2022-01-26 09:08:30|2770.34|2770.34|2770.5|2770.5|2770.5|2770.5|2770.34|2770.34|0
1643188120000|2022-01-26 09:08:40|2770.65|2770.65|2770.95|2770.95|2771.02|2771.02|2770.65|2770.65|0
1643188140000|2022-01-26 09:09:00|2770.88|2770.88|2770.5|2770.5|2770.88|2770.88|2770.42|2770.42|0
1643188160000|2022-01-26 09:09:20|2770.53|2770.53|2771.06|2771.06|2771.06|2771.06|2770.53|2770.53|0
1643188170000|2022-01-26 09:09:30|2771.14|2771.14|2771.02|2771.02|2771.14|2771.14|2771.02|2771.02|0
1643188180000|2022-01-26 09:09:40|2770.89|2770.89|2770.89|2770.89|2770.89|2770.89|2770.89|2770.89|0
1643188190000|2022-01-26 09:09:50|2770.41|2770.41|2770.64|2770.64|2770.64|2770.64|2770.41|2770.41|0
1643188200000|2022-01-26 09:10:00|2770.72|2770.72|2770.96|2770.96|2770.96|2770.96|2770.72|2770.72|0
1643188220000|2022-01-26 09:10:20|2771.23|2771.23|2771.17|2771.17|2771.23|2771.23|2771.17|2771.17|0
1643188230000|2022-01-26 09:10:30|2771.06|2771.06|2770.73|2770.73|2771.06|2771.06|2770.73|2770.73|0
1643188240000|2022-01-26 09:10:40|2770.68|2770.68|2771.07|2771.07|2771.07|2771.07|2770.68|2770.68|0
1643188250000|2022-01-26 09:10:50|2770.93|2770.93|2770.87|2770.87|2770.93|2770.93|2770.81|2770.81|0
1643188260000|2022-01-26 09:11:00|2770.74|2770.74|2770.74|2770.74|2770.74|2770.74|2770.74|2770.74|0
1643188280000|2022-01-26 09:11:20|2770.87|2770.87|2770.86|2770.86|2770.87|2770.87|2770.54|2770.54|0
1643188290000|2022-01-26 09:11:30|2770.75|2770.75|2770.75|2770.75|2770.75|2770.75|2770.75|2770.75|0
1643188300000|2022-01-26 09:11:40|2770.61|2770.61|2770.45|2770.45|2770.61|2770.61|2770.45|2770.45|0
1643188330000|2022-01-26 09:12:10|2770.69|2770.69|2770.46|2770.46|2770.69|2770.69|2770.46|2770.46|0
1643188340000|2022-01-26 09:12:20|2770.73|2770.73|2770.73|2770.73|2770.73|2770.73|2770.73|2770.73|0
1643188350000|2022-01-26 09:12:30|2770.91|2770.91|2770.91|2770.91|2770.91|2770.91|2770.91|2770.91|0
1643188360000|2022-01-26 09:12:40|2771.21|2771.21|2771.6|2771.6|2771.6|2771.6|2771.21|2771.21|0
1643188370000|2022-01-26 09:12:50|2771.8|2771.8|2772.07|2772.07|2772.13|2772.13|2771.73|2771.73|0
1643188380000|2022-01-26 09:13:00|2772.14|2772.14|2772.62|2772.62|2772.62|2772.62|2772.14|2772.14|0
1643188390000|2022-01-26 09:13:10|2772.46|2772.46|2772.46|2772.46|2772.46|2772.46|2772.46|2772.46|0
1643188400000|2022-01-26 09:13:20|2772.76|2772.76|2772.76|2772.76|2772.76|2772.76|2772.76|2772.76|0
1643188410000|2022-01-26 09:13:30|2772.84|2772.84|2772.91|2772.91|2772.91|2772.91|2772.84|2772.84|0
1643188420000|2022-01-26 09:13:40|2772.99|2772.99|2773.7|2773.7|2773.7|2773.7|2772.99|2772.99|0
1643188430000|2022-01-26 09:13:50|2773.47|2773.47|2773.59|2773.59|2773.59|2773.59|2773.47|2773.47|0
1643188440000|2022-01-26 09:14:00|2773.44|2773.44|2773.82|2773.82|2773.82|2773.82|2773.22|2773.22|0
1643188450000|2022-01-26 09:14:10|2773.69|2773.69|2774.23|2774.23|2774.23|2774.23|2773.61|2773.61|0
1643188460000|2022-01-26 09:14:20|2774.34|2774.34|2774.23|2774.23|2774.34|2774.34|2774.23|2774.23|0
1643188470000|2022-01-26 09:14:30|2774.12|2774.12|2773.64|2773.64|2774.12|2774.12|2773.64|2773.64|0
1643188480000|2022-01-26 09:14:40|2773.41|2773.41|2773.18|2773.18|2773.41|2773.41|2773.18|2773.18|0
1643188490000|2022-01-26 09:14:50|2773.07|2773.07|2773.04|2773.04|2773.07|2773.07|2772.93|2772.93|0
1643188500000|2022-01-26 09:15:00|2773.15|2773.15|2772.88|2772.88|2773.29|2773.29|2772.88|2772.88|0
1643188510000|2022-01-26 09:15:10|2772.26|2772.26|2772.26|2772.26|2772.26|2772.26|2772.26|2772.26|0
1643188520000|2022-01-26 09:15:20|2772.13|2772.13|2772.58|2772.58|2772.58|2772.58|2772.13|2772.13|0
1643188540000|2022-01-26 09:15:40|2772.81|2772.81|2772.12|2772.12|2772.81|2772.81|2772.12|2772.12|0
1643188550000|2022-01-26 09:15:50|2772|2772|2772.16|2772.16|2772.16|2772.16|2772|2772|0
1643188560000|2022-01-26 09:16:00|2772.24|2772.24|2772.08|2772.08|2772.24|2772.24|2771.86|2771.86|0
1643188570000|2022-01-26 09:16:10|2772.01|2772.01|2772.63|2772.63|2772.67|2772.67|2772.01|2772.01|0
1643188580000|2022-01-26 09:16:20|2772.95|2772.95|2772.84|2772.84|2772.95|2772.95|2772.84|2772.84|0
1643188590000|2022-01-26 09:16:30|2772.73|2772.73|2772.89|2772.89|2772.89|2772.89|2772.73|2772.73|0
1643188600000|2022-01-26 09:16:40|2773.01|2773.01|2773.21|2773.21|2773.21|2773.21|2773.01|2773.01|0
1643188610000|2022-01-26 09:16:50|2773.37|2773.37|2773.09|2773.09|2773.37|2773.37|2773.09|2773.09|0
1643188620000|2022-01-26 09:17:00|2773.21|2773.21|2773.87|2773.87|2773.87|2773.87|2773.21|2773.21|0
1643188630000|2022-01-26 09:17:10|2774.17|2774.17|2775.07|2775.07|2775.07|2775.07|2774.17|2774.17|0
1643188640000|2022-01-26 09:17:20|2775.27|2775.27|2776.15|2776.15|2776.15|2776.15|2775.19|2775.19|0
1643188650000|2022-01-26 09:17:30|2776.51|2776.51|2776.62|2776.62|2776.62|2776.62|2776.51|2776.51|0
1643188660000|2022-01-26 09:17:40|2776.69|2776.69|2776.69|2776.69|2776.69|2776.69|2776.69|2776.69|0
1643188680000|2022-01-26 09:18:00|2777.17|2777.17|2778.38|2778.38|2778.38|2778.38|2777.17|2777.17|0
1643188690000|2022-01-26 09:18:10|2778.51|2778.51|2779.64|2779.64|2779.66|2779.66|2778.51|2778.51|0
1643188700000|2022-01-26 09:18:20|2779.17|2779.17|2778.85|2778.85|2779.17|2779.17|2778.85|2778.85|0
1643188710000|2022-01-26 09:18:30|2778.89|2778.89|2778.97|2778.97|2779.11|2779.11|2778.89|2778.89|0
1643188720000|2022-01-26 09:18:40|2779.09|2779.09|2779.53|2779.53|2779.53|2779.53|2779.09|2779.09|0
1643188730000|2022-01-26 09:18:50|2779.65|2779.65|2779.68|2779.68|2779.81|2779.81|2779.57|2779.57|0
1643188740000|2022-01-26 09:19:00|2779.62|2779.62|2779.85|2779.85|2780.01|2780.01|2779.62|2779.62|0
1643188750000|2022-01-26 09:19:10|2779.78|2779.78|2779.78|2779.78|2779.78|2779.78|2779.78|2779.78|0
1643188770000|2022-01-26 09:19:30|2779.84|2779.84|2779.73|2779.73|2779.84|2779.84|2779.73|2779.73|0
1643188790000|2022-01-26 09:19:50|2779.38|2779.38|2779.21|2779.21|2779.45|2779.45|2779.21|2779.21|0
1643188800000|2022-01-26 09:20:00|2778.67|2778.67|2777.97|2777.97|2778.67|2778.67|2777.9|2777.9|0
1643188810000|2022-01-26 09:20:10|2777.84|2777.84|2777.63|2777.63|2777.84|2777.84|2777.63|2777.63|0
1643188830000|2022-01-26 09:20:30|2777.9|2777.9|2778.01|2778.01|2778.01|2778.01|2777.9|2777.9|0
1643188840000|2022-01-26 09:20:40|2777.78|2777.78|2777.67|2777.67|2777.78|2777.78|2777.67|2777.67|0
1643188850000|2022-01-26 09:20:50|2777.78|2777.78|2777.78|2777.78|2777.78|2777.78|2777.78|2777.78|0
1643188860000|2022-01-26 09:21:00|2777.58|2777.58|2777.24|2777.24|2777.58|2777.58|2777.12|2777.12|0
1643188870000|2022-01-26 09:21:10|2777.37|2777.37|2777.44|2777.44|2777.44|2777.44|2777.37|2777.37|0
1643188890000|2022-01-26 09:21:30|2777.75|2777.75|2777.73|2777.73|2777.75|2777.75|2777.43|2777.43|0
1643188900000|2022-01-26 09:21:40|2777.61|2777.61|2777.46|2777.46|2777.61|2777.61|2777.46|2777.46|0
1643188910000|2022-01-26 09:21:50|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|0
1643188920000|2022-01-26 09:22:00|2777.41|2777.41|2777.37|2777.37|2777.61|2777.61|2777.29|2777.29|0
1643188930000|2022-01-26 09:22:10|2777.46|2777.46|2777.31|2777.31|2777.46|2777.46|2777.19|2777.19|0
1643188940000|2022-01-26 09:22:20|2777.44|2777.44|2777.31|2777.31|2777.44|2777.44|2777.31|2777.31|0
1643188950000|2022-01-26 09:22:30|2777.45|2777.45|2777.57|2777.57|2777.57|2777.57|2777.45|2777.45|0
1643188960000|2022-01-26 09:22:40|2777.95|2777.95|2778.26|2778.26|2778.39|2778.39|2777.95|2777.95|0
1643188970000|2022-01-26 09:22:50|2778.15|2778.15|2777.87|2777.87|2778.15|2778.15|2777.87|2777.87|0
1643188980000|2022-01-26 09:23:00|2777.98|2777.98|2777.7|2777.7|2777.98|2777.98|2777.7|2777.7|0
1643188990000|2022-01-26 09:23:10|2777.56|2777.56|2777.56|2777.56|2777.56|2777.56|2777.56|2777.56|0
1643189020000|2022-01-26 09:23:40|2777.34|2777.34|2777.34|2777.34|2777.34|2777.34|2777.34|2777.34|0
1643189030000|2022-01-26 09:23:50|2777.26|2777.26|2777.66|2777.66|2777.89|2777.89|2777.26|2777.26|0
1643189040000|2022-01-26 09:24:00|2777.44|2777.44|2777.37|2777.37|2777.44|2777.44|2777.37|2777.37|0
1643189050000|2022-01-26 09:24:10|2777.51|2777.51|2777.51|2777.51|2777.51|2777.51|2777.51|2777.51|0
1643189060000|2022-01-26 09:24:20|2777.57|2777.57|2777.61|2777.61|2777.61|2777.61|2777.57|2777.57|0
1643189070000|2022-01-26 09:24:30|2777.64|2777.64|2777.71|2777.71|2777.71|2777.71|2777.64|2777.64|0
1643189080000|2022-01-26 09:24:40|2777.59|2777.59|2777.98|2777.98|2777.98|2777.98|2777.59|2777.59|0
1643189090000|2022-01-26 09:24:50|2777.67|2777.67|2777.78|2777.78|2777.78|2777.78|2777.56|2777.56|0
1643189100000|2022-01-26 09:25:00|2778|2778|2778.05|2778.05|2778.23|2778.23|2778|2778|0
1643189110000|2022-01-26 09:25:10|2778.01|2778.01|2777.69|2777.69|2778.01|2778.01|2777.69|2777.69|0
1643189120000|2022-01-26 09:25:20|2777.62|2777.62|2777.62|2777.62|2777.62|2777.62|2777.62|2777.62|0
1643189130000|2022-01-26 09:25:30|2777.5|2777.5|2777.5|2777.5|2777.5|2777.5|2777.5|2777.5|0
1643189140000|2022-01-26 09:25:40|2777.36|2777.36|2777.72|2777.72|2777.72|2777.72|2777.36|2777.36|0
1643189150000|2022-01-26 09:25:50|2777.58|2777.58|2777.74|2777.74|2777.81|2777.81|2777.58|2777.58|0
1643189160000|2022-01-26 09:26:00|2777.81|2777.81|2777.81|2777.81|2777.81|2777.81|2777.81|2777.81|0
1643189170000|2022-01-26 09:26:10|2777.97|2777.97|2777.97|2777.97|2777.97|2777.97|2777.97|2777.97|0
1643189180000|2022-01-26 09:26:20|2777.89|2777.89|2777.89|2777.89|2778|2778|2777.89|2777.89|0
1643189190000|2022-01-26 09:26:30|2778|2778|2778|2778|2778|2778|2778|2778|0
1643189200000|2022-01-26 09:26:40|2778.13|2778.13|2778.06|2778.06|2778.22|2778.22|2778|2778|0
1643189210000|2022-01-26 09:26:50|2777.82|2777.82|2777.82|2777.82|2777.82|2777.82|2777.82|2777.82|0
1643189220000|2022-01-26 09:27:00|2777.69|2777.69|2776.9|2776.9|2777.72|2777.72|2776.62|2776.62|0
1643189230000|2022-01-26 09:27:10|2776.78|2776.78|2775.77|2775.77|2776.94|2776.94|2775.77|2775.77|0
1643189240000|2022-01-26 09:27:20|2775.51|2775.51|2774.9|2774.9|2775.62|2775.62|2774.9|2774.9|0
1643189250000|2022-01-26 09:27:30|2775.01|2775.01|2775.27|2775.27|2775.27|2775.27|2774.78|2774.78|0
1643189260000|2022-01-26 09:27:40|2775.43|2775.43|2775.34|2775.34|2775.43|2775.43|2775.18|2775.18|0
1643189280000|2022-01-26 09:28:00|2775.57|2775.57|2775.53|2775.53|2775.57|2775.57|2775.53|2775.53|0
1643189290000|2022-01-26 09:28:10|2775.47|2775.47|2776.48|2776.48|2776.48|2776.48|2775.39|2775.39|0
1643189300000|2022-01-26 09:28:20|2776.63|2776.63|2776.65|2776.65|2776.71|2776.71|2776.59|2776.59|0
1643189310000|2022-01-26 09:28:30|2776.76|2776.76|2777|2777|2777|2777|2776.76|2776.76|0
1643189320000|2022-01-26 09:28:40|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|0
1643189330000|2022-01-26 09:28:50|2777.21|2777.21|2777.04|2777.04|2777.21|2777.21|2776.96|2776.96|0
1643189340000|2022-01-26 09:29:00|2776.82|2776.82|2776.82|2776.82|2776.82|2776.82|2776.82|2776.82|0
1643189350000|2022-01-26 09:29:10|2776.71|2776.71|2776.64|2776.64|2776.71|2776.71|2776.64|2776.64|0
1643189360000|2022-01-26 09:29:20|2776.76|2776.76|2777.11|2777.11|2777.11|2777.11|2776.76|2776.76|0
1643189380000|2022-01-26 09:29:40|2777.23|2777.23|2777.23|2777.23|2777.23|2777.23|2777.23|2777.23|0
1643189390000|2022-01-26 09:29:50|2776.87|2776.87|2776.87|2776.87|2776.87|2776.87|2776.87|2776.87|0
1643189400000|2022-01-26 09:30:00|2776.74|2776.74|2776.82|2776.82|2776.82|2776.82|2776.74|2776.74|0
1643189410000|2022-01-26 09:30:10|2776.76|2776.76|2776.9|2776.9|2776.94|2776.94|2776.76|2776.76|0
1643189420000|2022-01-26 09:30:20|2776.82|2776.82|2776.9|2776.9|2776.9|2776.9|2776.82|2776.82|0
1643189430000|2022-01-26 09:30:30|2777.12|2777.12|2777.12|2777.12|2777.12|2777.12|2777.12|2777.12|0
1643189470000|2022-01-26 09:31:10|2776.78|2776.78|2776.78|2776.78|2776.78|2776.78|2776.78|2776.78|0
1643189480000|2022-01-26 09:31:20|2777.1|2777.1|2776.99|2776.99|2777.1|2777.1|2776.99|2776.99|0
1643189490000|2022-01-26 09:31:30|2776.87|2776.87|2776.87|2776.87|2776.87|2776.87|2776.87|2776.87|0
1643189500000|2022-01-26 09:31:40|2777.1|2777.1|2777.1|2777.1|2777.1|2777.1|2777.1|2777.1|0
1643189510000|2022-01-26 09:31:50|2777.21|2777.21|2777.21|2777.21|2777.21|2777.21|2777.21|2777.21|0
1643189520000|2022-01-26 09:32:00|2777.7|2777.7|2777.7|2777.7|2777.7|2777.7|2777.7|2777.7|0
1643189540000|2022-01-26 09:32:20|2777.78|2777.78|2777.66|2777.66|2777.78|2777.78|2777.66|2777.66|0
1643189550000|2022-01-26 09:32:30|2777.43|2777.43|2777.63|2777.63|2777.63|2777.63|2777.2|2777.2|0
1643189560000|2022-01-26 09:32:40|2777.47|2777.47|2777.63|2777.63|2777.63|2777.63|2777.47|2777.47|0
1643189570000|2022-01-26 09:32:50|2777.7|2777.7|2777.63|2777.63|2777.7|2777.7|2777.63|2777.63|0
1643189580000|2022-01-26 09:33:00|2777.4|2777.4|2777.28|2777.28|2777.4|2777.4|2777.15|2777.15|0
1643189590000|2022-01-26 09:33:10|2777.4|2777.4|2777.63|2777.63|2777.63|2777.63|2777.4|2777.4|0
1643189600000|2022-01-26 09:33:20|2777.7|2777.7|2777.63|2777.63|2777.7|2777.7|2777.63|2777.63|0
1643189610000|2022-01-26 09:33:30|2778.02|2778.02|2778.13|2778.13|2778.13|2778.13|2778.02|2778.02|0
1643189620000|2022-01-26 09:33:40|2777.91|2777.91|2777.91|2777.91|2777.91|2777.91|2777.91|2777.91|0
1643189630000|2022-01-26 09:33:50|2777.67|2777.67|2777.67|2777.67|2777.67|2777.67|2777.67|2777.67|0
1643189640000|2022-01-26 09:34:00|2777.83|2777.83|2778.31|2778.31|2778.31|2778.31|2777.83|2777.83|0
1643189660000|2022-01-26 09:34:20|2778.25|2778.25|2778.14|2778.14|2778.25|2778.25|2778.06|2778.06|0
1643189670000|2022-01-26 09:34:30|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|0
1643189680000|2022-01-26 09:34:40|2778.88|2778.88|2778.75|2778.75|2778.88|2778.88|2778.75|2778.75|0
1643189690000|2022-01-26 09:34:50|2778.87|2778.87|2779.09|2779.09|2779.17|2779.17|2778.87|2778.87|0
1643189700000|2022-01-26 09:35:00|2779.22|2779.22|2779.09|2779.09|2779.22|2779.22|2779.09|2779.09|0
1643189710000|2022-01-26 09:35:10|2779.21|2779.21|2779.33|2779.33|2779.33|2779.33|2779.21|2779.21|0
1643189750000|2022-01-26 09:35:50|2779.41|2779.41|2779.09|2779.09|2779.41|2779.41|2779.09|2779.09|0
1643189760000|2022-01-26 09:36:00|2779.24|2779.24|2779.09|2779.09|2779.24|2779.24|2779.09|2779.09|0
1643189770000|2022-01-26 09:36:10|2778.98|2778.98|2779.15|2779.15|2779.15|2779.15|2778.91|2778.91|0
1643189780000|2022-01-26 09:36:20|2779.31|2779.31|2779.47|2779.47|2779.47|2779.47|2779.31|2779.31|0
1643189800000|2022-01-26 09:36:40|2779.6|2779.6|2779.68|2779.68|2779.68|2779.68|2779.6|2779.6|0
1643189810000|2022-01-26 09:36:50|2779.79|2779.79|2779.87|2779.87|2779.87|2779.87|2779.79|2779.79|0
1643189820000|2022-01-26 09:37:00|2779.98|2779.98|2779.98|2779.98|2779.98|2779.98|2779.98|2779.98|0
1643189830000|2022-01-26 09:37:10|2780.14|2780.14|2780.14|2780.14|2780.14|2780.14|2780.14|2780.14|0
1643189840000|2022-01-26 09:37:20|2780.3|2780.3|2781.13|2781.13|2781.25|2781.25|2780.3|2780.3|0
1643189850000|2022-01-26 09:37:30|2781.29|2781.29|2781.65|2781.65|2781.77|2781.77|2781.29|2781.29|0
1643189860000|2022-01-26 09:37:40|2781.57|2781.57|2781.74|2781.74|2782.05|2782.05|2781.57|2781.57|0
1643189870000|2022-01-26 09:37:50|2781.86|2781.86|2782.6|2782.6|2782.6|2782.6|2781.86|2781.86|0
1643189880000|2022-01-26 09:38:00|2782.64|2782.64|2782.67|2782.67|2782.99|2782.99|2782.64|2782.64|0
1643189900000|2022-01-26 09:38:20|2782.6|2782.6|2782.92|2782.92|2782.92|2782.92|2782.6|2782.6|0
1643189910000|2022-01-26 09:38:30|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|0
1643189940000|2022-01-26 09:39:00|2783.34|2783.34|2783.23|2783.23|2783.34|2783.34|2783.23|2783.23|0
1643189950000|2022-01-26 09:39:10|2782.91|2782.91|2782.91|2782.91|2782.91|2782.91|2782.91|2782.91|0
1643189960000|2022-01-26 09:39:20|2783.85|2783.85|2783.93|2783.93|2783.93|2783.93|2783.46|2783.46|0
1643189970000|2022-01-26 09:39:30|2784.06|2784.06|2784.06|2784.06|2784.06|2784.06|2784.06|2784.06|0
1643189980000|2022-01-26 09:39:40|2784.27|2784.27|2784.54|2784.54|2784.54|2784.54|2784.27|2784.27|0
1643189990000|2022-01-26 09:39:50|2784.39|2784.39|2784.39|2784.39|2784.39|2784.39|2784.39|2784.39|0
1643190010000|2022-01-26 09:40:10|2784.32|2784.32|2784.32|2784.32|2784.32|2784.32|2784.32|2784.32|0
1643190020000|2022-01-26 09:40:20|2784.14|2784.14|2784.14|2784.14|2784.14|2784.14|2784.14|2784.14|0
1643190030000|2022-01-26 09:40:30|2783.66|2783.66|2783.66|2783.66|2783.66|2783.66|2783.66|2783.66|0
1643190040000|2022-01-26 09:40:40|2783.44|2783.44|2783.44|2783.44|2783.44|2783.44|2783.44|2783.44|0
1643190050000|2022-01-26 09:40:50|2782.91|2782.91|2782.91|2782.91|2782.91|2782.91|2782.91|2782.91|0
1643190060000|2022-01-26 09:41:00|2783.13|2783.13|2783.35|2783.35|2783.35|2783.35|2783.13|2783.13|0
1643190070000|2022-01-26 09:41:10|2783.43|2783.43|2783.43|2783.43|2783.5|2783.5|2783.43|2783.43|0
1643190080000|2022-01-26 09:41:20|2783.59|2783.59|2783.87|2783.87|2783.87|2783.87|2783.59|2783.59|0
1643190090000|2022-01-26 09:41:30|2784.03|2784.03|2783.83|2783.83|2784.03|2784.03|2783.83|2783.83|0
1643190100000|2022-01-26 09:41:40|2783.99|2783.99|2784.13|2784.13|2784.13|2784.13|2783.99|2783.99|0
1643190110000|2022-01-26 09:41:50|2784.06|2784.06|2784.06|2784.06|2784.06|2784.06|2784.06|2784.06|0
1643190130000|2022-01-26 09:42:10|2783.99|2783.99|2784.12|2784.12|2784.12|2784.12|2783.99|2783.99|0
1643190160000|2022-01-26 09:42:40|2784.25|2784.25|2784.25|2784.25|2784.25|2784.25|2784.25|2784.25|0
1643190180000|2022-01-26 09:43:00|2784.12|2784.12|2783.58|2783.58|2784.12|2784.12|2783.58|2783.58|0
1643190190000|2022-01-26 09:43:10|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|0
1643190220000|2022-01-26 09:43:40|2783.75|2783.75|2783.75|2783.75|2783.75|2783.75|2783.75|2783.75|0
1643190230000|2022-01-26 09:43:50|2783.59|2783.59|2783.78|2783.78|2783.78|2783.78|2783.36|2783.36|0
1643190240000|2022-01-26 09:44:00|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|0
1643190260000|2022-01-26 09:44:20|2783.75|2783.75|2783.86|2783.86|2783.86|2783.86|2783.75|2783.75|0
1643190270000|2022-01-26 09:44:30|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|0
1643190280000|2022-01-26 09:44:40|2783.46|2783.46|2783.28|2783.28|2783.46|2783.46|2783.28|2783.28|0
1643190290000|2022-01-26 09:44:50|2783.36|2783.36|2783.36|2783.36|2783.36|2783.36|2783.36|2783.36|0
1643190300000|2022-01-26 09:45:00|2783.23|2783.23|2783.65|2783.65|2783.65|2783.65|2783.19|2783.19|0
1643190310000|2022-01-26 09:45:10|2783.81|2783.81|2783.95|2783.95|2784.21|2784.21|2783.72|2783.72|0
1643190320000|2022-01-26 09:45:20|2783.88|2783.88|2783.88|2783.88|2783.88|2783.88|2783.88|2783.88|0
1643190330000|2022-01-26 09:45:30|2784.14|2784.14|2784.01|2784.01|2784.14|2784.14|2784.01|2784.01|0
1643190340000|2022-01-26 09:45:40|2784.44|2784.44|2784.55|2784.55|2784.55|2784.55|2784.44|2784.44|0
1643190360000|2022-01-26 09:46:00|2784.44|2784.44|2784.44|2784.44|2784.44|2784.44|2784.44|2784.44|0
1643190380000|2022-01-26 09:46:20|2784.37|2784.37|2784.37|2784.37|2784.37|2784.37|2784.37|2784.37|0
1643190390000|2022-01-26 09:46:30|2784.48|2784.48|2784.48|2784.48|2784.48|2784.48|2784.48|2784.48|0
1643190410000|2022-01-26 09:46:50|2784.55|2784.55|2784.33|2784.33|2784.55|2784.55|2784.33|2784.33|0
1643190420000|2022-01-26 09:47:00|2784.26|2784.26|2784.37|2784.37|2784.37|2784.37|2784.26|2784.26|0
1643190430000|2022-01-26 09:47:10|2784.31|2784.31|2784.19|2784.19|2784.31|2784.31|2784.13|2784.13|0
1643190440000|2022-01-26 09:47:20|2784.25|2784.25|2784.82|2784.82|2784.82|2784.82|2784.13|2784.13|0
1643190450000|2022-01-26 09:47:30|2784.86|2784.86|2784.86|2784.86|2784.86|2784.86|2784.86|2784.86|0
1643190460000|2022-01-26 09:47:40|2785.02|2785.02|2784.9|2784.9|2785.02|2785.02|2784.9|2784.9|0
1643190470000|2022-01-26 09:47:50|2784.78|2784.78|2784.78|2784.78|2784.78|2784.78|2784.78|2784.78|0
1643190480000|2022-01-26 09:48:00|2784.82|2784.82|2784.86|2784.86|2784.86|2784.86|2784.82|2784.82|0
1643190490000|2022-01-26 09:48:10|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|0
1643190500000|2022-01-26 09:48:20|2785.14|2785.14|2785.2|2785.2|2785.2|2785.2|2785.14|2785.14|0
1643190510000|2022-01-26 09:48:30|2785.36|2785.36|2785.36|2785.36|2785.36|2785.36|2785.36|2785.36|0
1643190520000|2022-01-26 09:48:40|2785.52|2785.52|2785.52|2785.52|2785.52|2785.52|2785.52|2785.52|0
1643190530000|2022-01-26 09:48:50|2784.72|2784.72|2784.5|2784.5|2784.72|2784.72|2784.5|2784.5|0
1643190540000|2022-01-26 09:49:00|2784.13|2784.13|2784.13|2784.13|2784.13|2784.13|2784.13|2784.13|0
1643190550000|2022-01-26 09:49:10|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|0
1643190560000|2022-01-26 09:49:20|2783.93|2783.93|2783.61|2783.61|2783.93|2783.93|2783.61|2783.61|0
1643190570000|2022-01-26 09:49:30|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|0
1643190590000|2022-01-26 09:49:50|2783.36|2783.36|2783.58|2783.58|2783.58|2783.58|2783.2|2783.2|0
1643190600000|2022-01-26 09:50:00|2783.66|2783.66|2784.9|2784.9|2785.18|2785.18|2783.66|2783.66|0
1643190620000|2022-01-26 09:50:20|2785.03|2785.03|2785.08|2785.08|2785.08|2785.08|2785.03|2785.03|0
1643190630000|2022-01-26 09:50:30|2785.01|2785.01|2785.13|2785.13|2785.13|2785.13|2785.01|2785.01|0
1643190650000|2022-01-26 09:50:50|2785.05|2785.05|2784.94|2784.94|2785.05|2785.05|2784.94|2784.94|0
1643190660000|2022-01-26 09:51:00|2785.05|2785.05|2785.05|2785.05|2785.05|2785.05|2785.05|2785.05|0
1643190670000|2022-01-26 09:51:10|2784.89|2784.89|2784.23|2784.23|2784.89|2784.89|2784.23|2784.23|0
1643190690000|2022-01-26 09:51:30|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|0
1643190710000|2022-01-26 09:51:50|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|0
1643190730000|2022-01-26 09:52:10|2784.03|2784.03|2784.03|2784.03|2784.03|2784.03|2784.03|2784.03|0
1643190740000|2022-01-26 09:52:20|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|0
1643190770000|2022-01-26 09:52:50|2783.76|2783.76|2783.01|2783.01|2783.76|2783.76|2783.01|2783.01|0
1643190780000|2022-01-26 09:53:00|2782.77|2782.77|2782.9|2782.9|2782.9|2782.9|2782.77|2782.77|0
1643190800000|2022-01-26 09:53:20|2782.74|2782.74|2782.63|2782.63|2782.74|2782.74|2782.63|2782.63|0
1643190810000|2022-01-26 09:53:30|2782.74|2782.74|2782.96|2782.96|2782.96|2782.96|2782.74|2782.74|0
1643190820000|2022-01-26 09:53:40|2783|2783|2782.88|2782.88|2783|2783|2782.88|2782.88|0
1643190830000|2022-01-26 09:53:50|2782.96|2782.96|2783.07|2783.07|2783.07|2783.07|2782.96|2782.96|0
1643190840000|2022-01-26 09:54:00|2783.2|2783.2|2783.32|2783.32|2783.32|2783.32|2783.2|2783.2|0
1643190850000|2022-01-26 09:54:10|2783.19|2783.19|2783.19|2783.19|2783.19|2783.19|2783.19|2783.19|0
1643190860000|2022-01-26 09:54:20|2782.99|2782.99|2782.99|2782.99|2782.99|2782.99|2782.99|2782.99|0
1643190870000|2022-01-26 09:54:30|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|0
1643190880000|2022-01-26 09:54:40|2783.14|2783.14|2783.26|2783.26|2783.37|2783.37|2783.14|2783.14|0
1643190890000|2022-01-26 09:54:50|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|0
1643190910000|2022-01-26 09:55:10|2782.98|2782.98|2783.28|2783.28|2783.67|2783.67|2782.98|2782.98|0
1643190920000|2022-01-26 09:55:20|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|0
1643190930000|2022-01-26 09:55:30|2782.94|2782.94|2782.97|2782.97|2783.01|2783.01|2782.86|2782.86|0
1643190940000|2022-01-26 09:55:40|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|0
1643190950000|2022-01-26 09:55:50|2783.11|2783.11|2783.11|2783.11|2783.11|2783.11|2783.11|2783.11|0
1643190960000|2022-01-26 09:56:00|2783.44|2783.44|2784.25|2784.25|2784.25|2784.25|2783.44|2783.44|0
1643190970000|2022-01-26 09:56:10|2784.14|2784.14|2783.99|2783.99|2784.14|2784.14|2783.99|2783.99|0
1643190980000|2022-01-26 09:56:20|2784.1|2784.1|2783.78|2783.78|2784.1|2784.1|2783.78|2783.78|0
1643190990000|2022-01-26 09:56:30|2783.75|2783.75|2784.15|2784.15|2784.15|2784.15|2783.68|2783.68|0
1643191000000|2022-01-26 09:56:40|2784.04|2784.04|2783.67|2783.67|2784.04|2784.04|2783.6|2783.6|0
1643191030000|2022-01-26 09:57:10|2783.61|2783.61|2783.35|2783.35|2783.61|2783.61|2783.35|2783.35|0
1643191040000|2022-01-26 09:57:20|2783.46|2783.46|2783.35|2783.35|2783.46|2783.46|2783.35|2783.35|0
1643191050000|2022-01-26 09:57:30|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|0
1643191080000|2022-01-26 09:58:00|2783.25|2783.25|2783.47|2783.47|2783.7|2783.7|2783.25|2783.25|0
1643191090000|2022-01-26 09:58:10|2783.58|2783.58|2783.63|2783.63|2783.74|2783.74|2783.47|2783.47|0
1643191100000|2022-01-26 09:58:20|2783.73|2783.73|2783.84|2783.84|2783.84|2783.84|2783.73|2783.73|0
1643191110000|2022-01-26 09:58:30|2783.51|2783.51|2784.06|2784.06|2784.17|2784.17|2783.51|2783.51|0
1643191120000|2022-01-26 09:58:40|2784.19|2784.19|2783.98|2783.98|2784.33|2784.33|2783.98|2783.98|0
1643191130000|2022-01-26 09:58:50|2784.32|2784.32|2784.75|2784.75|2785.01|2785.01|2784.22|2784.22|0
1643191140000|2022-01-26 09:59:00|2784.43|2784.43|2783.5|2783.5|2784.43|2784.43|2783.16|2783.16|0
1643191150000|2022-01-26 09:59:10|2783.61|2783.61|2783.48|2783.48|2783.61|2783.61|2783.48|2783.48|0
1643191160000|2022-01-26 09:59:20|2783.36|2783.36|2782.72|2782.72|2783.36|2783.36|2782.47|2782.47|0
1643191170000|2022-01-26 09:59:30|2782.35|2782.35|2782.13|2782.13|2782.35|2782.35|2781.81|2781.81|0
1643191180000|2022-01-26 09:59:40|2782.36|2782.36|2782.24|2782.24|2782.36|2782.36|2782.24|2782.24|0
1643191190000|2022-01-26 09:59:50|2782.13|2782.13|2782.13|2782.13|2782.13|2782.13|2782.13|2782.13|0
1643191200000|2022-01-26 10:00:00|2782.21|2782.21|2782.04|2782.04|2782.35|2782.35|2781.82|2781.82|0
1643191210000|2022-01-26 10:00:10|2781.77|2781.77|2781.47|2781.47|2781.77|2781.77|2781.47|2781.47|0
1643191220000|2022-01-26 10:00:20|2781.09|2781.09|2780.95|2780.95|2781.09|2781.09|2780.95|2780.95|0
1643191230000|2022-01-26 10:00:30|2780.72|2780.72|2780.66|2780.66|2780.72|2780.72|2780.61|2780.61|0
1643191240000|2022-01-26 10:00:40|2780.55|2780.55|2780.41|2780.41|2780.55|2780.55|2780.41|2780.41|0
1643191250000|2022-01-26 10:00:50|2780.3|2780.3|2778.45|2778.45|2780.3|2780.3|2778.45|2778.45|0
1643191260000|2022-01-26 10:01:00|2778.39|2778.39|2778.27|2778.27|2778.45|2778.45|2778.2|2778.2|0
1643191280000|2022-01-26 10:01:20|2778.14|2778.14|2777.9|2777.9|2778.26|2778.26|2777.9|2777.9|0
1643191290000|2022-01-26 10:01:30|2777.97|2777.97|2777.97|2777.97|2777.97|2777.97|2777.97|2777.97|0
1643191310000|2022-01-26 10:01:50|2778.04|2778.04|2777.53|2777.53|2778.11|2778.11|2777.53|2777.53|0
1643191320000|2022-01-26 10:02:00|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|0
1643191350000|2022-01-26 10:02:30|2777.83|2777.83|2777.81|2777.81|2777.83|2777.83|2777.81|2777.81|0
1643191360000|2022-01-26 10:02:40|2777.7|2777.7|2777.7|2777.7|2777.7|2777.7|2777.7|2777.7|0
1643191370000|2022-01-26 10:02:50|2776.91|2776.91|2777.11|2777.11|2777.11|2777.11|2776.64|2776.64|0
1643191380000|2022-01-26 10:03:00|2776.95|2776.95|2776.95|2776.95|2776.95|2776.95|2776.95|2776.95|0
1643191390000|2022-01-26 10:03:10|2776.79|2776.79|2776.91|2776.91|2776.91|2776.91|2776.79|2776.79|0
1643191400000|2022-01-26 10:03:20|2776.83|2776.83|2776.91|2776.91|2776.91|2776.91|2776.83|2776.83|0
1643191410000|2022-01-26 10:03:30|2777.06|2777.06|2779.11|2779.11|2779.11|2779.11|2777.06|2777.06|0
1643191420000|2022-01-26 10:03:40|2779.22|2779.22|2779.29|2779.29|2779.29|2779.29|2779.22|2779.22|0
1643191430000|2022-01-26 10:03:50|2779.02|2779.02|2779.02|2779.02|2779.02|2779.02|2779.02|2779.02|0
1643191440000|2022-01-26 10:04:00|2778.89|2778.89|2779.17|2779.17|2779.17|2779.17|2778.76|2778.76|0
1643191450000|2022-01-26 10:04:10|2779.01|2779.01|2779.01|2779.01|2779.01|2779.01|2779.01|2779.01|0
1643191480000|2022-01-26 10:04:40|2779.33|2779.33|2779.33|2779.33|2779.33|2779.33|2779.33|2779.33|0
1643191490000|2022-01-26 10:04:50|2779.4|2779.4|2779.27|2779.27|2779.4|2779.4|2779.27|2779.27|0
1643191500000|2022-01-26 10:05:00|2779.13|2779.13|2778.8|2778.8|2779.13|2779.13|2778.8|2778.8|0
1643191510000|2022-01-26 10:05:10|2778.99|2778.99|2779.2|2779.2|2779.2|2779.2|2778.99|2778.99|0
1643191520000|2022-01-26 10:05:20|2779.07|2779.07|2779.07|2779.07|2779.07|2779.07|2779.07|2779.07|0
1643191530000|2022-01-26 10:05:30|2778.75|2778.75|2778.68|2778.68|2778.75|2778.75|2778.68|2778.68|0
1643191550000|2022-01-26 10:05:50|2778.62|2778.62|2778.62|2778.62|2778.62|2778.62|2778.62|2778.62|0
1643191560000|2022-01-26 10:06:00|2778.46|2778.46|2778.46|2778.46|2778.46|2778.46|2778.46|2778.46|0
1643191570000|2022-01-26 10:06:10|2778.31|2778.31|2778.31|2778.31|2778.31|2778.31|2778.31|2778.31|0
1643191580000|2022-01-26 10:06:20|2778.08|2778.08|2777.84|2777.84|2778.08|2778.08|2777.84|2777.84|0
1643191600000|2022-01-26 10:06:40|2778|2778|2778.28|2778.28|2778.28|2778.28|2778|2778|0
1643191610000|2022-01-26 10:06:50|2778.2|2778.2|2778.42|2778.42|2778.42|2778.42|2778.2|2778.2|0
1643191620000|2022-01-26 10:07:00|2778.21|2778.21|2778.21|2778.21|2778.21|2778.21|2778.21|2778.21|0
1643191630000|2022-01-26 10:07:10|2778.15|2778.15|2777.98|2777.98|2778.15|2778.15|2777.98|2777.98|0
1643191640000|2022-01-26 10:07:20|2777.86|2777.86|2777.86|2777.86|2777.86|2777.86|2777.86|2777.86|0
1643191650000|2022-01-26 10:07:30|2777.69|2777.69|2777.4|2777.4|2777.69|2777.69|2777.4|2777.4|0
1643191660000|2022-01-26 10:07:40|2777.51|2777.51|2777.61|2777.61|2777.61|2777.61|2777.45|2777.45|0
1643191670000|2022-01-26 10:07:50|2777.25|2777.25|2777.25|2777.25|2777.25|2777.25|2777.25|2777.25|0
1643191680000|2022-01-26 10:08:00|2777.31|2777.31|2777.31|2777.31|2777.31|2777.31|2777.31|2777.31|0
1643191690000|2022-01-26 10:08:10|2777.15|2777.15|2777.15|2777.15|2777.15|2777.15|2777.15|2777.15|0
1643191740000|2022-01-26 10:09:00|2777.27|2777.27|2777.11|2777.11|2777.27|2777.27|2777.11|2777.11|0
1643191750000|2022-01-26 10:09:10|2777.32|2777.32|2777.06|2777.06|2777.32|2777.32|2777.06|2777.06|0
1643191760000|2022-01-26 10:09:20|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|0
1643191770000|2022-01-26 10:09:30|2776.6|2776.6|2776.6|2776.6|2776.6|2776.6|2776.6|2776.6|0
1643191780000|2022-01-26 10:09:40|2776.52|2776.52|2776.98|2776.98|2776.98|2776.98|2776.37|2776.37|0
1643191800000|2022-01-26 10:10:00|2776.8|2776.8|2776.8|2776.8|2776.8|2776.8|2776.8|2776.8|0
1643191820000|2022-01-26 10:10:20|2776.91|2776.91|2777.45|2777.45|2777.45|2777.45|2776.91|2776.91|0
1643191830000|2022-01-26 10:10:30|2777.61|2777.61|2777.38|2777.38|2777.61|2777.61|2777.38|2777.38|0
1643191840000|2022-01-26 10:10:40|2777.9|2777.9|2778.04|2778.04|2778.04|2778.04|2777.51|2777.51|0
1643191850000|2022-01-26 10:10:50|2777.88|2777.88|2776.84|2776.84|2777.88|2777.88|2776.84|2776.84|0
1643191860000|2022-01-26 10:11:00|2776.77|2776.77|2776.53|2776.53|2776.77|2776.77|2776.53|2776.53|0
1643191870000|2022-01-26 10:11:10|2776.36|2776.36|2776.36|2776.36|2776.36|2776.36|2776.36|2776.36|0
1643191880000|2022-01-26 10:11:20|2776.44|2776.44|2776.44|2776.44|2776.44|2776.44|2776.44|2776.44|0
1643191900000|2022-01-26 10:11:40|2776.58|2776.58|2776.58|2776.58|2776.58|2776.58|2776.58|2776.58|0
1643191910000|2022-01-26 10:11:50|2776.44|2776.44|2776.32|2776.32|2776.44|2776.44|2776.32|2776.32|0
1643191920000|2022-01-26 10:12:00|2776.39|2776.39|2776.73|2776.73|2776.73|2776.73|2776.39|2776.39|0
1643191930000|2022-01-26 10:12:10|2777.04|2777.04|2776.89|2776.89|2777.04|2777.04|2776.89|2776.89|0
1643191940000|2022-01-26 10:12:20|2776.57|2776.57|2776.36|2776.36|2776.57|2776.57|2776.29|2776.29|0
1643191980000|2022-01-26 10:13:00|2775.92|2775.92|2776.03|2776.03|2776.03|2776.03|2775.92|2775.92|0
1643192000000|2022-01-26 10:13:20|2775.95|2775.95|2775.95|2775.95|2775.95|2775.95|2775.95|2775.95|0
1643192010000|2022-01-26 10:13:30|2776.27|2776.27|2776.31|2776.31|2776.31|2776.31|2776.27|2776.27|0
1643192020000|2022-01-26 10:13:40|2776.24|2776.24|2776.24|2776.24|2776.24|2776.24|2776.24|2776.24|0
1643192040000|2022-01-26 10:14:00|2775.74|2775.74|2775.04|2775.04|2775.74|2775.74|2774.93|2774.93|0
1643192050000|2022-01-26 10:14:10|2774.88|2774.88|2774.27|2774.27|2774.88|2774.88|2774.27|2774.27|0
1643192060000|2022-01-26 10:14:20|2774.13|2774.13|2774.21|2774.21|2774.21|2774.21|2774.13|2774.13|0
1643192070000|2022-01-26 10:14:30|2774|2774|2773.71|2773.71|2774|2774|2773.71|2773.71|0
1643192080000|2022-01-26 10:14:40|2773.83|2773.83|2773.83|2773.83|2773.83|2773.83|2773.83|2773.83|0
1643192090000|2022-01-26 10:14:50|2773.6|2773.6|2773.52|2773.52|2773.6|2773.6|2773.52|2773.52|0
1643192100000|2022-01-26 10:15:00|2773.4|2773.4|2773.1|2773.1|2773.4|2773.4|2773.1|2773.1|0
1643192110000|2022-01-26 10:15:10|2773.05|2773.05|2772.56|2772.56|2773.05|2773.05|2772.56|2772.56|0
1643192120000|2022-01-26 10:15:20|2772.7|2772.7|2772.7|2772.7|2772.7|2772.7|2772.7|2772.7|0
1643192140000|2022-01-26 10:15:40|2772.86|2772.86|2773.3|2773.3|2773.3|2773.3|2772.86|2772.86|0
1643192150000|2022-01-26 10:15:50|2773.46|2773.46|2773.46|2773.46|2773.46|2773.46|2773.46|2773.46|0
1643192170000|2022-01-26 10:16:10|2773.62|2773.62|2773.91|2773.91|2773.91|2773.91|2773.62|2773.62|0
1643192180000|2022-01-26 10:16:20|2773.75|2773.75|2773.82|2773.82|2773.82|2773.82|2773.75|2773.75|0
1643192190000|2022-01-26 10:16:30|2773.66|2773.66|2773.34|2773.34|2773.66|2773.66|2773.34|2773.34|0
1643192200000|2022-01-26 10:16:40|2773.18|2773.18|2773.35|2773.35|2773.35|2773.35|2773.04|2773.04|0
1643192210000|2022-01-26 10:16:50|2772.97|2772.97|2772.9|2772.9|2772.97|2772.97|2772.9|2772.9|0
1643192220000|2022-01-26 10:17:00|2772.97|2772.97|2773.12|2773.12|2773.12|2773.12|2772.91|2772.91|0
1643192230000|2022-01-26 10:17:10|2773.5|2773.5|2773.3|2773.3|2773.54|2773.54|2773.3|2773.3|0
1643192240000|2022-01-26 10:17:20|2773.43|2773.43|2773.43|2773.43|2773.43|2773.43|2773.43|2773.43|0
1643192250000|2022-01-26 10:17:30|2772.95|2772.95|2772.95|2772.95|2772.95|2772.95|2772.95|2772.95|0
1643192280000|2022-01-26 10:18:00|2773.06|2773.06|2772.87|2772.87|2773.06|2773.06|2772.34|2772.34|0
1643192290000|2022-01-26 10:18:10|2772.64|2772.64|2772.64|2772.64|2772.64|2772.64|2772.64|2772.64|0
1643192300000|2022-01-26 10:18:20|2772.6|2772.6|2772.47|2772.47|2772.6|2772.6|2772.47|2772.47|0
1643192310000|2022-01-26 10:18:30|2772.59|2772.59|2772.65|2772.65|2772.65|2772.65|2772.59|2772.59|0
1643192350000|2022-01-26 10:19:10|2772.94|2772.94|2773.06|2773.06|2773.06|2773.06|2772.94|2772.94|0
1643192360000|2022-01-26 10:19:20|2773.22|2773.22|2773.38|2773.38|2773.38|2773.38|2773.22|2773.22|0
1643192370000|2022-01-26 10:19:30|2773.5|2773.5|2773.5|2773.5|2773.5|2773.5|2773.5|2773.5|0
1643192410000|2022-01-26 10:20:10|2773.54|2773.54|2773.39|2773.39|2773.54|2773.54|2773.39|2773.39|0
1643192420000|2022-01-26 10:20:20|2773.28|2773.28|2773.28|2773.28|2773.28|2773.28|2773.28|2773.28|0
1643192430000|2022-01-26 10:20:30|2773.39|2773.39|2773.39|2773.39|2773.39|2773.39|2773.39|2773.39|0
1643192440000|2022-01-26 10:20:40|2773.53|2773.53|2773.6|2773.6|2773.6|2773.6|2773.53|2773.53|0
1643192460000|2022-01-26 10:21:00|2773.71|2773.71|2773.71|2773.71|2773.71|2773.71|2773.71|2773.71|0
1643192470000|2022-01-26 10:21:10|2773.87|2773.87|2773.87|2773.87|2773.87|2773.87|2773.87|2773.87|0
1643192500000|2022-01-26 10:21:40|2774.03|2774.03|2774.03|2774.03|2774.03|2774.03|2774.03|2774.03|0
1643192520000|2022-01-26 10:22:00|2774.1|2774.1|2774.27|2774.27|2774.39|2774.39|2774.1|2774.1|0
1643192530000|2022-01-26 10:22:10|2774.39|2774.39|2774.51|2774.51|2774.51|2774.51|2774.39|2774.39|0
1643192540000|2022-01-26 10:22:20|2774.62|2774.62|2774.62|2774.62|2774.62|2774.62|2774.62|2774.62|0
1643192580000|2022-01-26 10:23:00|2774.31|2774.31|2773.9|2773.9|2774.31|2774.31|2773.9|2773.9|0
1643192590000|2022-01-26 10:23:10|2773.66|2773.66|2773.52|2773.52|2773.66|2773.66|2773.52|2773.52|0
1643192600000|2022-01-26 10:23:20|2773.3|2773.3|2773.06|2773.06|2773.3|2773.3|2772.84|2772.84|0
1643192610000|2022-01-26 10:23:30|2772.93|2772.93|2772.54|2772.54|2772.99|2772.99|2772.54|2772.54|0
1643192620000|2022-01-26 10:23:40|2772.41|2772.41|2771.94|2771.94|2772.41|2772.41|2771.94|2771.94|0
1643192630000|2022-01-26 10:23:50|2771.8|2771.8|2771.93|2771.93|2771.93|2771.93|2771.8|2771.8|0
1643192640000|2022-01-26 10:24:00|2772.04|2772.04|2771.86|2771.86|2772.04|2772.04|2771.86|2771.86|0
1643192660000|2022-01-26 10:24:20|2771.36|2771.36|2771.36|2771.36|2771.36|2771.36|2771.36|2771.36|0
1643192670000|2022-01-26 10:24:30|2771.49|2771.49|2771.69|2771.69|2771.69|2771.69|2771.49|2771.49|0
1643192680000|2022-01-26 10:24:40|2771.83|2771.83|2771.94|2771.94|2771.94|2771.94|2771.83|2771.83|0
1643192690000|2022-01-26 10:24:50|2772.05|2772.05|2772.71|2772.71|2772.87|2772.87|2772.05|2772.05|0
1643192700000|2022-01-26 10:25:00|2772.37|2772.37|2772.24|2772.24|2772.37|2772.37|2772.24|2772.24|0
1643192710000|2022-01-26 10:25:10|2772.47|2772.47|2772.25|2772.25|2772.47|2772.47|2772.25|2772.25|0
1643192720000|2022-01-26 10:25:20|2772.39|2772.39|2772.39|2772.39|2772.39|2772.39|2772.39|2772.39|0
1643192730000|2022-01-26 10:25:30|2771.91|2771.91|2771.91|2771.91|2771.91|2771.91|2771.91|2771.91|0
1643192740000|2022-01-26 10:25:40|2772.03|2772.03|2772.03|2772.03|2772.03|2772.03|2772.03|2772.03|0
1643192800000|2022-01-26 10:26:40|2772.11|2772.11|2772.33|2772.33|2772.33|2772.33|2772.11|2772.11|0
1643192810000|2022-01-26 10:26:50|2772.64|2772.64|2772.64|2772.64|2772.64|2772.64|2772.64|2772.64|0
1643192820000|2022-01-26 10:27:00|2772.76|2772.76|2772.68|2772.68|2772.76|2772.76|2772.68|2772.68|0
1643192830000|2022-01-26 10:27:10|2772.6|2772.6|2773.24|2773.24|2773.24|2773.24|2772.6|2772.6|0
1643192840000|2022-01-26 10:27:20|2773.53|2773.53|2773.53|2773.53|2773.53|2773.53|2773.53|2773.53|0
1643192850000|2022-01-26 10:27:30|2773.84|2773.84|2773.84|2773.84|2773.84|2773.84|2773.84|2773.84|0
1643192870000|2022-01-26 10:27:50|2773.95|2773.95|2773.95|2773.95|2773.95|2773.95|2773.95|2773.95|0
1643192880000|2022-01-26 10:28:00|2774.22|2774.22|2774.22|2774.22|2774.22|2774.22|2774.22|2774.22|0
1643192890000|2022-01-26 10:28:10|2774.16|2774.16|2774.16|2774.16|2774.16|2774.16|2774.16|2774.16|0
1643192910000|2022-01-26 10:28:30|2774.32|2774.32|2774.32|2774.32|2774.32|2774.32|2774.32|2774.32|0
1643192920000|2022-01-26 10:28:40|2774.56|2774.56|2774.12|2774.12|2774.56|2774.56|2774.12|2774.12|0
1643192930000|2022-01-26 10:28:50|2774.24|2774.24|2774.24|2774.24|2774.24|2774.24|2774.24|2774.24|0
1643192940000|2022-01-26 10:29:00|2774.13|2774.13|2774.13|2774.13|2774.13|2774.13|2774.13|2774.13|0
1643192950000|2022-01-26 10:29:10|2774.26|2774.26|2774.69|2774.69|2774.69|2774.69|2774.26|2774.26|0
1643192960000|2022-01-26 10:29:20|2774.4|2774.4|2774.4|2774.4|2774.4|2774.4|2774.4|2774.4|0
1643192970000|2022-01-26 10:29:30|2774.33|2774.33|2774.33|2774.33|2774.33|2774.33|2774.33|2774.33|0
1643192980000|2022-01-26 10:29:40|2774.41|2774.41|2774.91|2774.91|2774.91|2774.91|2774.41|2774.41|0
1643192990000|2022-01-26 10:29:50|2774.99|2774.99|2774.99|2774.99|2774.99|2774.99|2774.99|2774.99|0
1643193000000|2022-01-26 10:30:00|2775.23|2775.23|2776.11|2776.11|2776.11|2776.11|2775.23|2775.23|0
1643193010000|2022-01-26 10:30:10|2776.27|2776.27|2776.7|2776.7|2776.7|2776.7|2776.27|2776.27|0
1643193020000|2022-01-26 10:30:20|2776.54|2776.54|2776.3|2776.3|2776.54|2776.54|2776.3|2776.3|0
1643193040000|2022-01-26 10:30:40|2776.06|2776.06|2776.07|2776.07|2776.07|2776.07|2775.86|2775.86|0
1643193060000|2022-01-26 10:31:00|2775.75|2775.75|2776.03|2776.03|2776.03|2776.03|2775.75|2775.75|0
1643193070000|2022-01-26 10:31:10|2776.52|2776.52|2776.36|2776.36|2776.52|2776.52|2776.36|2776.36|0
1643193080000|2022-01-26 10:31:20|2776.48|2776.48|2776.3|2776.3|2776.48|2776.48|2776.3|2776.3|0
1643193090000|2022-01-26 10:31:30|2776.52|2776.52|2776.52|2776.52|2776.52|2776.52|2776.52|2776.52|0
1643193100000|2022-01-26 10:31:40|2776.41|2776.41|2776.35|2776.35|2776.41|2776.41|2776.35|2776.35|0
1643193110000|2022-01-26 10:31:50|2776.51|2776.51|2776.51|2776.51|2776.51|2776.51|2776.51|2776.51|0
1643193120000|2022-01-26 10:32:00|2776.82|2776.82|2776.62|2776.62|2776.82|2776.82|2776.51|2776.51|0
1643193160000|2022-01-26 10:32:40|2776.47|2776.47|2776.25|2776.25|2776.47|2776.47|2776.09|2776.09|0
1643193170000|2022-01-26 10:32:50|2776.1|2776.1|2775.42|2775.42|2776.1|2776.1|2775.42|2775.42|0
1643193180000|2022-01-26 10:33:00|2775.35|2775.35|2775.47|2775.47|2775.47|2775.47|2775.35|2775.35|0
1643193190000|2022-01-26 10:33:10|2775.33|2775.33|2775.33|2775.33|2775.33|2775.33|2775.33|2775.33|0
1643193200000|2022-01-26 10:33:20|2775.07|2775.07|2774.3|2774.3|2775.07|2775.07|2774.3|2774.3|0
1643193210000|2022-01-26 10:33:30|2774.46|2774.46|2774.46|2774.46|2774.46|2774.46|2774.46|2774.46|0
1643193260000|2022-01-26 10:34:20|2774.4|2774.4|2774.42|2774.42|2774.42|2774.42|2774.34|2774.34|0
1643193270000|2022-01-26 10:34:30|2774.34|2774.34|2774.34|2774.34|2774.34|2774.34|2774.34|2774.34|0
1643193280000|2022-01-26 10:34:40|2774.46|2774.46|2774.46|2774.46|2774.46|2774.46|2774.46|2774.46|0
1643193290000|2022-01-26 10:34:50|2774.77|2774.77|2775.01|2775.01|2775.01|2775.01|2774.77|2774.77|0
1643193350000|2022-01-26 10:35:50|2774.7|2774.7|2774.7|2774.7|2774.7|2774.7|2774.7|2774.7|0
1643193360000|2022-01-26 10:36:00|2774.38|2774.38|2773.79|2773.79|2774.38|2774.38|2773.79|2773.79|0
1643193370000|2022-01-26 10:36:10|2773.28|2773.28|2773.65|2773.65|2773.65|2773.65|2773.28|2773.28|0
1643193380000|2022-01-26 10:36:20|2773.69|2773.69|2773.45|2773.45|2773.69|2773.69|2773.45|2773.45|0
1643193390000|2022-01-26 10:36:30|2773.93|2773.93|2773.71|2773.71|2773.93|2773.93|2773.71|2773.71|0
1643193400000|2022-01-26 10:36:40|2773.37|2773.37|2773.37|2773.37|2773.37|2773.37|2773.37|2773.37|0
1643193410000|2022-01-26 10:36:50|2773.22|2773.22|2773.26|2773.26|2773.26|2773.26|2773.14|2773.14|0
1643193420000|2022-01-26 10:37:00|2773.18|2773.18|2773.26|2773.26|2773.26|2773.26|2773.18|2773.18|0
1643193430000|2022-01-26 10:37:10|2772.95|2772.95|2772.44|2772.44|2772.95|2772.95|2772.36|2772.36|0
1643193440000|2022-01-26 10:37:20|2772.67|2772.67|2772.88|2772.88|2772.88|2772.88|2772.67|2772.67|0
1643193470000|2022-01-26 10:37:50|2773.04|2773.04|2773.17|2773.17|2773.17|2773.17|2773.04|2773.04|0
1643193480000|2022-01-26 10:38:00|2773.25|2773.25|2773.8|2773.8|2773.8|2773.8|2773.25|2773.25|0
1643193490000|2022-01-26 10:38:10|2773.87|2773.87|2773.87|2773.87|2773.87|2773.87|2773.87|2773.87|0
1643193500000|2022-01-26 10:38:20|2773.94|2773.94|2773.94|2773.94|2773.94|2773.94|2773.94|2773.94|0
1643193510000|2022-01-26 10:38:30|2774.01|2774.01|2774.17|2774.17|2774.17|2774.17|2774.01|2774.01|0
1643193520000|2022-01-26 10:38:40|2774.23|2774.23|2774.65|2774.65|2774.65|2774.65|2774.23|2774.23|0
1643193530000|2022-01-26 10:38:50|2774.58|2774.58|2774.58|2774.58|2774.58|2774.58|2774.58|2774.58|0
1643193550000|2022-01-26 10:39:10|2774.73|2774.73|2774.73|2774.73|2774.73|2774.73|2774.73|2774.73|0
1643193570000|2022-01-26 10:39:30|2774.89|2774.89|2775.21|2775.21|2775.37|2775.37|2774.89|2774.89|0
1643193580000|2022-01-26 10:39:40|2775.14|2775.14|2775.14|2775.14|2775.14|2775.14|2775.14|2775.14|0
1643193590000|2022-01-26 10:39:50|2775.02|2775.02|2775.19|2775.19|2775.19|2775.19|2774.96|2774.96|0
1643193620000|2022-01-26 10:40:20|2775.14|2775.14|2774.98|2774.98|2775.14|2775.14|2774.98|2774.98|0
1643193630000|2022-01-26 10:40:30|2775.06|2775.06|2775.06|2775.06|2775.06|2775.06|2774.91|2774.91|0
1643193640000|2022-01-26 10:40:40|2775.17|2775.17|2774.6|2774.6|2775.17|2775.17|2774.6|2774.6|0
1643193650000|2022-01-26 10:40:50|2774.48|2774.48|2774.48|2774.48|2774.48|2774.48|2774.48|2774.48|0
1643193660000|2022-01-26 10:41:00|2774.15|2774.15|2774.07|2774.07|2774.15|2774.15|2774.07|2774.07|0
1643193680000|2022-01-26 10:41:20|2773.94|2773.94|2772.91|2772.91|2773.94|2773.94|2772.91|2772.91|0
1643193690000|2022-01-26 10:41:30|2772.88|2772.88|2772.88|2772.88|2772.88|2772.88|2772.88|2772.88|0
1643193700000|2022-01-26 10:41:40|2773.04|2773.04|2773.04|2773.04|2773.04|2773.04|2773.04|2773.04|0
1643193710000|2022-01-26 10:41:50|2772.77|2772.77|2772.63|2772.63|2772.84|2772.84|2772.63|2772.63|0
1643193720000|2022-01-26 10:42:00|2773.02|2773.02|2772.69|2772.69|2773.18|2773.18|2772.69|2772.69|0
1643193730000|2022-01-26 10:42:10|2772.54|2772.54|2772.46|2772.46|2772.54|2772.54|2772.46|2772.46|0
1643193740000|2022-01-26 10:42:20|2772.5|2772.5|2772.46|2772.46|2772.5|2772.5|2772.38|2772.38|0
1643193750000|2022-01-26 10:42:30|2772.33|2772.33|2772.33|2772.33|2772.33|2772.33|2772.33|2772.33|0
1643193760000|2022-01-26 10:42:40|2772.1|2772.1|2772.1|2772.1|2772.1|2772.1|2772.1|2772.1|0
1643193770000|2022-01-26 10:42:50|2772.45|2772.45|2772.45|2772.45|2772.45|2772.45|2772.45|2772.45|0
1643193780000|2022-01-26 10:43:00|2772.14|2772.14|2771.64|2771.64|2772.29|2772.29|2771.64|2771.64|0
1643193810000|2022-01-26 10:43:30|2771.6|2771.6|2772.35|2772.35|2772.49|2772.49|2771.6|2771.6|0
1643193820000|2022-01-26 10:43:40|2772.13|2772.13|2771.45|2771.45|2772.13|2772.13|2771.45|2771.45|0
1643193830000|2022-01-26 10:43:50|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|0
1643193840000|2022-01-26 10:44:00|2771.13|2771.13|2771.13|2771.13|2771.13|2771.13|2771.13|2771.13|0
1643193850000|2022-01-26 10:44:10|2770.91|2770.91|2770.27|2770.27|2770.91|2770.91|2770.27|2770.27|0
1643193870000|2022-01-26 10:44:30|2770.42|2770.42|2770.42|2770.42|2770.42|2770.42|2770.42|2770.42|0
1643193880000|2022-01-26 10:44:40|2770.36|2770.36|2770.36|2770.36|2770.36|2770.36|2770.36|2770.36|0
1643193900000|2022-01-26 10:45:00|2770.23|2770.23|2770.37|2770.37|2770.37|2770.37|2770.23|2770.23|0
1643193910000|2022-01-26 10:45:10|2770.31|2770.31|2770.27|2770.27|2770.31|2770.31|2770.27|2770.27|0
1643193920000|2022-01-26 10:45:20|2770.21|2770.21|2770.25|2770.25|2770.25|2770.25|2770.09|2770.09|0
1643193930000|2022-01-26 10:45:30|2770.32|2770.32|2770.55|2770.55|2770.55|2770.55|2770.32|2770.32|0
1643193950000|2022-01-26 10:45:50|2770.34|2770.34|2770.34|2770.34|2770.34|2770.34|2770.34|2770.34|0
1643193960000|2022-01-26 10:46:00|2770.22|2770.22|2770.54|2770.54|2770.54|2770.54|2770.22|2770.22|0
1643193970000|2022-01-26 10:46:10|2770.41|2770.41|2770.41|2770.41|2770.41|2770.41|2770.41|2770.41|0
1643193990000|2022-01-26 10:46:30|2770.33|2770.33|2769.12|2769.12|2770.33|2770.33|2769.12|2769.12|0
1643194000000|2022-01-26 10:46:40|2769.05|2769.05|2768.98|2768.98|2769.05|2769.05|2768.98|2768.98|0
1643194020000|2022-01-26 10:47:00|2768.91|2768.91|2768.79|2768.79|2768.91|2768.91|2768.79|2768.79|0
1643194030000|2022-01-26 10:47:10|2768.67|2768.67|2768.54|2768.54|2768.67|2768.67|2768.54|2768.54|0
1643194040000|2022-01-26 10:47:20|2768.48|2768.48|2768.48|2768.48|2768.48|2768.48|2768.48|2768.48|0
1643194050000|2022-01-26 10:47:30|2768.36|2768.36|2768.25|2768.25|2768.36|2768.36|2768.25|2768.25|0
1643194060000|2022-01-26 10:47:40|2768.32|2768.32|2768.32|2768.32|2768.32|2768.32|2768.32|2768.32|0
1643194070000|2022-01-26 10:47:50|2768.43|2768.43|2768.27|2768.27|2768.43|2768.43|2768.27|2768.27|0
1643194080000|2022-01-26 10:48:00|2768.2|2768.2|2768.27|2768.27|2768.27|2768.27|2768.2|2768.2|0
1643194110000|2022-01-26 10:48:30|2768.03|2768.03|2768.39|2768.39|2768.39|2768.39|2767.91|2767.91|0
1643194120000|2022-01-26 10:48:40|2768.24|2768.24|2768.13|2768.13|2768.24|2768.24|2768.13|2768.13|0
1643194130000|2022-01-26 10:48:50|2768|2768|2767.92|2767.92|2768.08|2768.08|2767.92|2767.92|0
1643194140000|2022-01-26 10:49:00|2768.4|2768.4|2768.56|2768.56|2768.56|2768.56|2768.4|2768.4|0
1643194150000|2022-01-26 10:49:10|2768.31|2768.31|2768.31|2768.31|2768.31|2768.31|2768.31|2768.31|0
1643194160000|2022-01-26 10:49:20|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|0
1643194170000|2022-01-26 10:49:30|2768.23|2768.23|2768.46|2768.46|2768.46|2768.46|2768.23|2768.23|0
1643194180000|2022-01-26 10:49:40|2768.58|2768.58|2768.88|2768.88|2768.88|2768.88|2768.58|2768.58|0
1643194190000|2022-01-26 10:49:50|2769.28|2769.28|2769.06|2769.06|2769.28|2769.28|2769.06|2769.06|0
1643194200000|2022-01-26 10:50:00|2769.2|2769.2|2769.14|2769.14|2769.2|2769.2|2769.07|2769.07|0
1643194230000|2022-01-26 10:50:30|2769.28|2769.28|2769.28|2769.28|2769.28|2769.28|2769.28|2769.28|0
1643194250000|2022-01-26 10:50:50|2769.42|2769.42|2769.42|2769.42|2769.42|2769.42|2769.42|2769.42|0
1643194260000|2022-01-26 10:51:00|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|0
1643194270000|2022-01-26 10:51:10|2769.35|2769.35|2769.43|2769.43|2769.67|2769.67|2769.35|2769.35|0
1643194320000|2022-01-26 10:52:00|2769.78|2769.78|2770.14|2770.14|2770.14|2770.14|2769.78|2769.78|0
1643194330000|2022-01-26 10:52:10|2770.07|2770.07|2770.31|2770.31|2770.31|2770.31|2770.07|2770.07|0
1643194340000|2022-01-26 10:52:20|2770.39|2770.39|2770.36|2770.36|2770.39|2770.39|2770.28|2770.28|0
1643194350000|2022-01-26 10:52:30|2770.5|2770.5|2770.5|2770.5|2770.5|2770.5|2770.5|2770.5|0
1643194370000|2022-01-26 10:52:50|2770.57|2770.57|2770.91|2770.91|2770.91|2770.91|2770.57|2770.57|0
1643194380000|2022-01-26 10:53:00|2770.84|2770.84|2770.62|2770.62|2770.84|2770.84|2770.62|2770.62|0
1643194390000|2022-01-26 10:53:10|2770.55|2770.55|2770.55|2770.55|2770.55|2770.55|2770.55|2770.55|0
1643194410000|2022-01-26 10:53:30|2770.48|2770.48|2770.48|2770.48|2770.48|2770.48|2770.48|2770.48|0
1643194420000|2022-01-26 10:53:40|2770.42|2770.42|2770.28|2770.28|2770.42|2770.42|2770.28|2770.28|0
1643194430000|2022-01-26 10:53:50|2770.36|2770.36|2770.36|2770.36|2770.36|2770.36|2770.36|2770.36|0
1643194440000|2022-01-26 10:54:00|2770.28|2770.28|2770.22|2770.22|2770.28|2770.28|2770.22|2770.22|0
1643194450000|2022-01-26 10:54:10|2770.17|2770.17|2770.17|2770.17|2770.17|2770.17|2770.17|2770.17|0
1643194460000|2022-01-26 10:54:20|2770.03|2770.03|2769.64|2769.64|2770.03|2770.03|2769.64|2769.64|0
1643194470000|2022-01-26 10:54:30|2769.37|2769.37|2769.31|2769.31|2769.37|2769.37|2769.31|2769.31|0
1643194480000|2022-01-26 10:54:40|2769.47|2769.47|2769.72|2769.72|2769.72|2769.72|2769.47|2769.47|0
1643194500000|2022-01-26 10:55:00|2769.38|2769.38|2769.38|2769.38|2769.38|2769.38|2769.38|2769.38|0
1643194510000|2022-01-26 10:55:10|2769.27|2769.27|2769.39|2769.39|2769.39|2769.39|2769.27|2769.27|0
1643194520000|2022-01-26 10:55:20|2769.33|2769.33|2769.21|2769.21|2769.33|2769.33|2769.21|2769.21|0
1643194560000|2022-01-26 10:56:00|2769.6|2769.6|2769.69|2769.69|2770.03|2770.03|2769.43|2769.43|0
1643194580000|2022-01-26 10:56:20|2769.55|2769.55|2769.29|2769.29|2769.62|2769.62|2769.29|2769.29|0
1643194590000|2022-01-26 10:56:30|2769.24|2769.24|2769.24|2769.24|2769.24|2769.24|2769.24|2769.24|0
1643194600000|2022-01-26 10:56:40|2769.16|2769.16|2769.16|2769.16|2769.16|2769.16|2769.16|2769.16|0
1643194610000|2022-01-26 10:56:50|2769.3|2769.3|2769.44|2769.44|2769.44|2769.44|2769.3|2769.3|0
1643194620000|2022-01-26 10:57:00|2769.21|2769.21|2769.43|2769.43|2769.43|2769.43|2769.21|2769.21|0
1643194650000|2022-01-26 10:57:30|2769.31|2769.31|2768.92|2768.92|2769.31|2769.31|2768.6|2768.6|0
1643194660000|2022-01-26 10:57:40|2768.7|2768.7|2768.7|2768.7|2768.7|2768.7|2768.7|2768.7|0
1643194690000|2022-01-26 10:58:10|2768.77|2768.77|2769.45|2769.45|2769.45|2769.45|2768.77|2768.77|0
1643194700000|2022-01-26 10:58:20|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|0
1643194720000|2022-01-26 10:58:40|2769.17|2769.17|2768.98|2768.98|2769.17|2769.17|2768.98|2768.98|0
1643194730000|2022-01-26 10:58:50|2768.8|2768.8|2768.8|2768.8|2768.8|2768.8|2768.8|2768.8|0
1643194750000|2022-01-26 10:59:10|2768.65|2768.65|2768.5|2768.5|2768.65|2768.65|2768.5|2768.5|0
1643194760000|2022-01-26 10:59:20|2768.73|2768.73|2768.67|2768.67|2768.73|2768.73|2768.67|2768.67|0
1643194770000|2022-01-26 10:59:30|2768.78|2768.78|2768.93|2768.93|2768.93|2768.93|2768.78|2768.78|0
1643194780000|2022-01-26 10:59:40|2769.01|2769.01|2769.86|2769.86|2769.86|2769.86|2768.94|2768.94|0
1643194790000|2022-01-26 10:59:50|2769.99|2769.99|2770.14|2770.14|2770.68|2770.68|2769.99|2769.99|0
1643194800000|2022-01-26 11:00:00|2770.2|2770.2|2770.32|2770.32|2770.32|2770.32|2770.2|2770.2|0
1643194810000|2022-01-26 11:00:10|2770.2|2770.2|2770.27|2770.27|2770.27|2770.27|2770.2|2770.2|0
1643194820000|2022-01-26 11:00:20|2770.33|2770.33|2770.49|2770.49|2770.56|2770.56|2770.33|2770.33|0
1643194830000|2022-01-26 11:00:30|2770.75|2770.75|2770.24|2770.24|2770.75|2770.75|2770.24|2770.24|0
1643194840000|2022-01-26 11:00:40|2769.97|2769.97|2770.27|2770.27|2770.27|2770.27|2769.97|2769.97|0
1643194850000|2022-01-26 11:00:50|2770.5|2770.5|2770.5|2770.5|2770.5|2770.5|2770.5|2770.5|0
1643194860000|2022-01-26 11:01:00|2770.32|2770.32|2770.32|2770.32|2770.32|2770.32|2770.32|2770.32|0
1643194880000|2022-01-26 11:01:20|2770.16|2770.16|2769.78|2769.78|2770.16|2770.16|2769.78|2769.78|0
1643194890000|2022-01-26 11:01:30|2770.01|2770.01|2770.01|2770.01|2770.01|2770.01|2770.01|2770.01|0
1643194900000|2022-01-26 11:01:40|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|0
1643194910000|2022-01-26 11:01:50|2769.69|2769.69|2769.69|2769.69|2769.69|2769.69|2769.69|2769.69|0
1643194920000|2022-01-26 11:02:00|2769.58|2769.58|2769.01|2769.01|2769.58|2769.58|2769.01|2769.01|0
1643194930000|2022-01-26 11:02:10|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|0
1643194940000|2022-01-26 11:02:20|2768.79|2768.79|2769.14|2769.14|2769.14|2769.14|2768.79|2768.79|0
1643194960000|2022-01-26 11:02:40|2769.3|2769.3|2769.41|2769.41|2769.41|2769.41|2769.3|2769.3|0
1643194970000|2022-01-26 11:02:50|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|0
1643194990000|2022-01-26 11:03:10|2768.84|2768.84|2768.81|2768.81|2768.97|2768.97|2768.81|2768.81|0
1643195000000|2022-01-26 11:03:20|2768.7|2768.7|2769.03|2769.03|2769.03|2769.03|2768.7|2768.7|0
1643195010000|2022-01-26 11:03:30|2768.87|2768.87|2768.68|2768.68|2768.87|2768.87|2768.56|2768.56|0
1643195020000|2022-01-26 11:03:40|2768.9|2768.9|2768.69|2768.69|2768.9|2768.9|2768.69|2768.69|0
1643195030000|2022-01-26 11:03:50|2768.46|2768.46|2768.46|2768.46|2768.46|2768.46|2768.46|2768.46|0
1643195040000|2022-01-26 11:04:00|2768.31|2768.31|2768.23|2768.23|2768.31|2768.31|2768.23|2768.23|0
1643195060000|2022-01-26 11:04:20|2768.09|2768.09|2768.09|2768.09|2768.09|2768.09|2768.09|2768.09|0
1643195080000|2022-01-26 11:04:40|2767.93|2767.93|2767.46|2767.46|2767.93|2767.93|2767.39|2767.39|0
1643195100000|2022-01-26 11:05:00|2767.59|2767.59|2767.15|2767.15|2767.59|2767.59|2767.15|2767.15|0
1643195110000|2022-01-26 11:05:10|2766.83|2766.83|2766.68|2766.68|2766.83|2766.83|2766.68|2766.68|0
1643195120000|2022-01-26 11:05:20|2766.79|2766.79|2766.79|2766.79|2766.79|2766.79|2766.79|2766.79|0
1643195130000|2022-01-26 11:05:30|2766.67|2766.67|2766.51|2766.51|2766.67|2766.67|2766.51|2766.51|0
1643195140000|2022-01-26 11:05:40|2766.35|2766.35|2766.28|2766.28|2766.35|2766.35|2766.28|2766.28|0
1643195150000|2022-01-26 11:05:50|2766.04|2766.04|2766.04|2766.04|2766.04|2766.04|2766.04|2766.04|0
1643195160000|2022-01-26 11:06:00|2766.17|2766.17|2766.17|2766.17|2766.17|2766.17|2766.17|2766.17|0
1643195170000|2022-01-26 11:06:10|2766.21|2766.21|2766.51|2766.51|2766.51|2766.51|2766.21|2766.21|0
1643195180000|2022-01-26 11:06:20|2766.38|2766.38|2766.38|2766.38|2766.38|2766.38|2766.38|2766.38|0
1643195190000|2022-01-26 11:06:30|2766.06|2766.06|2765.88|2765.88|2766.06|2766.06|2765.88|2765.88|0
1643195200000|2022-01-26 11:06:40|2766.04|2766.04|2766.04|2766.04|2766.04|2766.04|2766.04|2766.04|0
1643195210000|2022-01-26 11:06:50|2765.93|2765.93|2765.93|2765.93|2765.93|2765.93|2765.93|2765.93|0
1643195220000|2022-01-26 11:07:00|2766.15|2766.15|2766.47|2766.47|2766.47|2766.47|2766.15|2766.15|0
1643195230000|2022-01-26 11:07:10|2766.31|2766.31|2766.77|2766.77|2766.77|2766.77|2766.31|2766.31|0
1643195250000|2022-01-26 11:07:30|2766.89|2766.89|2766.77|2766.77|2766.89|2766.89|2766.77|2766.77|0
1643195260000|2022-01-26 11:07:40|2766.7|2766.7|2766.7|2766.7|2766.7|2766.7|2766.7|2766.7|0
1643195270000|2022-01-26 11:07:50|2766.63|2766.63|2766.63|2766.63|2766.63|2766.63|2766.63|2766.63|0
1643195280000|2022-01-26 11:08:00|2766.67|2766.67|2766.73|2766.73|2766.73|2766.73|2766.59|2766.59|0
1643195290000|2022-01-26 11:08:10|2766.79|2766.79|2767.18|2767.18|2767.3|2767.3|2766.79|2766.79|0
1643195300000|2022-01-26 11:08:20|2767.14|2767.14|2767.14|2767.14|2767.14|2767.14|2767.14|2767.14|0
1643195310000|2022-01-26 11:08:30|2767.22|2767.22|2767.09|2767.09|2767.22|2767.22|2767.09|2767.09|0
1643195320000|2022-01-26 11:08:40|2767.25|2767.25|2766.61|2766.61|2767.25|2767.25|2766.61|2766.61|0
1643195330000|2022-01-26 11:08:50|2767.06|2767.06|2767.76|2767.76|2767.76|2767.76|2767.06|2767.06|0
1643195340000|2022-01-26 11:09:00|2767.87|2767.87|2768.23|2768.23|2768.23|2768.23|2767.87|2767.87|0
1643195350000|2022-01-26 11:09:10|2768.36|2768.36|2768.36|2768.36|2768.36|2768.36|2768.36|2768.36|0
1643195360000|2022-01-26 11:09:20|2768.58|2768.58|2768.65|2768.65|2768.65|2768.65|2768.34|2768.34|0
1643195370000|2022-01-26 11:09:30|2768.71|2768.71|2768.71|2768.71|2768.71|2768.71|2768.71|2768.71|0
1643195380000|2022-01-26 11:09:40|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|0
1643195390000|2022-01-26 11:09:50|2768.65|2768.65|2768.59|2768.59|2768.65|2768.65|2768.59|2768.59|0
1643195400000|2022-01-26 11:10:00|2768.38|2768.38|2768.81|2768.81|2768.81|2768.81|2768.38|2768.38|0
1643195410000|2022-01-26 11:10:10|2768.96|2768.96|2768.81|2768.81|2768.96|2768.96|2768.81|2768.81|0
1643195420000|2022-01-26 11:10:20|2768.86|2768.86|2768.92|2768.92|2768.98|2768.98|2768.86|2768.86|0
1643195430000|2022-01-26 11:10:30|2768.81|2768.81|2768.81|2768.81|2768.81|2768.81|2768.81|2768.81|0
1643195440000|2022-01-26 11:10:40|2769.07|2769.07|2768.92|2768.92|2769.07|2769.07|2768.85|2768.85|0
1643195450000|2022-01-26 11:10:50|2768.62|2768.62|2768.62|2768.62|2768.62|2768.62|2768.62|2768.62|0
1643195460000|2022-01-26 11:11:00|2768.29|2768.29|2768.48|2768.48|2768.48|2768.48|2767.99|2767.99|0
1643195480000|2022-01-26 11:11:20|2768.26|2768.26|2768.26|2768.26|2768.26|2768.26|2768.26|2768.26|0
1643195490000|2022-01-26 11:11:30|2768.32|2768.32|2768.32|2768.32|2768.32|2768.32|2768.32|2768.32|0
1643195500000|2022-01-26 11:11:40|2768.48|2768.48|2768.48|2768.48|2768.48|2768.48|2768.48|2768.48|0
1643195530000|2022-01-26 11:12:10|2768.6|2768.6|2768.6|2768.6|2768.6|2768.6|2768.6|2768.6|0
1643195550000|2022-01-26 11:12:30|2768.72|2768.72|2768.78|2768.78|2768.78|2768.78|2768.72|2768.72|0
1643195560000|2022-01-26 11:12:40|2768.66|2768.66|2768.55|2768.55|2768.66|2768.66|2768.55|2768.55|0
1643195570000|2022-01-26 11:12:50|2768.47|2768.47|2768.51|2768.51|2768.51|2768.51|2768.43|2768.43|0
1643195580000|2022-01-26 11:13:00|2768.66|2768.66|2768.84|2768.84|2768.84|2768.84|2768.66|2768.66|0
1643195590000|2022-01-26 11:13:10|2768.77|2768.77|2768.77|2768.77|2768.77|2768.77|2768.77|2768.77|0
1643195600000|2022-01-26 11:13:20|2768.84|2768.84|2768.97|2768.97|2768.97|2768.97|2768.84|2768.84|0
1643195620000|2022-01-26 11:13:40|2769.04|2769.04|2769.04|2769.04|2769.04|2769.04|2769.04|2769.04|0
1643195630000|2022-01-26 11:13:50|2769.15|2769.15|2769.15|2769.15|2769.15|2769.15|2769.15|2769.15|0
1643195640000|2022-01-26 11:14:00|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|0
1643195650000|2022-01-26 11:14:10|2769.19|2769.19|2769.36|2769.36|2769.36|2769.36|2769.19|2769.19|0
1643195660000|2022-01-26 11:14:20|2769.48|2769.48|2769.32|2769.32|2769.48|2769.48|2769.32|2769.32|0
1643195690000|2022-01-26 11:14:50|2769.16|2769.16|2769.32|2769.32|2769.32|2769.32|2769.16|2769.16|0
1643195700000|2022-01-26 11:15:00|2769.19|2769.19|2769.48|2769.48|2769.48|2769.48|2769|2769|0
1643195710000|2022-01-26 11:15:10|2769.32|2769.32|2768.94|2768.94|2769.32|2769.32|2768.94|2768.94|0
1643195720000|2022-01-26 11:15:20|2768.71|2768.71|2768.59|2768.59|2768.71|2768.71|2768.59|2768.59|0
1643195730000|2022-01-26 11:15:30|2768.71|2768.71|2768.83|2768.83|2768.89|2768.89|2768.71|2768.71|0
1643195750000|2022-01-26 11:15:50|2768.89|2768.89|2768.71|2768.71|2768.89|2768.89|2768.71|2768.71|0
1643195760000|2022-01-26 11:16:00|2768.87|2768.87|2769.06|2769.06|2769.06|2769.06|2768.87|2768.87|0
1643195780000|2022-01-26 11:16:20|2768.84|2768.84|2768.66|2768.66|2768.84|2768.84|2768.54|2768.54|0
1643195790000|2022-01-26 11:16:30|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|0
1643195800000|2022-01-26 11:16:40|2768.28|2768.28|2768.39|2768.39|2768.39|2768.39|2768.28|2768.28|0
1643195820000|2022-01-26 11:17:00|2768.17|2768.17|2768.17|2768.17|2768.17|2768.17|2768.17|2768.17|0
1643195830000|2022-01-26 11:17:10|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|0
1643195850000|2022-01-26 11:17:30|2767.97|2767.97|2767.97|2767.97|2767.97|2767.97|2767.97|2767.97|0
1643195870000|2022-01-26 11:17:50|2768.01|2768.01|2767.97|2767.97|2768.01|2768.01|2767.97|2767.97|0
1643195880000|2022-01-26 11:18:00|2767.82|2767.82|2767.82|2767.82|2767.82|2767.82|2767.82|2767.82|0
1643195890000|2022-01-26 11:18:10|2767.9|2767.9|2767.36|2767.36|2767.9|2767.9|2767.36|2767.36|0
1643195900000|2022-01-26 11:18:20|2767.19|2767.19|2767.19|2767.19|2767.19|2767.19|2767.19|2767.19|0
1643195910000|2022-01-26 11:18:30|2767.14|2767.14|2767.14|2767.14|2767.14|2767.14|2767.14|2767.14|0
1643195930000|2022-01-26 11:18:50|2767.36|2767.36|2767.47|2767.47|2767.47|2767.47|2767.36|2767.36|0
1643195940000|2022-01-26 11:19:00|2767.36|2767.36|2767.36|2767.36|2767.36|2767.36|2767.36|2767.36|0
1643195950000|2022-01-26 11:19:10|2767.67|2767.67|2767.64|2767.64|2767.67|2767.67|2767.64|2767.64|0
1643195960000|2022-01-26 11:19:20|2767.56|2767.56|2767.56|2767.56|2767.56|2767.56|2767.56|2767.56|0
1643195980000|2022-01-26 11:19:40|2767.52|2767.52|2767.52|2767.52|2767.52|2767.52|2767.52|2767.52|0
1643195990000|2022-01-26 11:19:50|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|0
1643196000000|2022-01-26 11:20:00|2767.15|2767.15|2766.57|2766.57|2767.15|2767.15|2766.53|2766.53|0
1643196010000|2022-01-26 11:20:10|2766.46|2766.46|2766.46|2766.46|2766.46|2766.46|2766.46|2766.46|0
1643196020000|2022-01-26 11:20:20|2766.33|2766.33|2766.19|2766.19|2766.33|2766.33|2766.19|2766.19|0
1643196030000|2022-01-26 11:20:30|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|0
1643196040000|2022-01-26 11:20:40|2765.99|2765.99|2765.99|2765.99|2765.99|2765.99|2765.99|2765.99|0
1643196060000|2022-01-26 11:21:00|2765.86|2765.86|2765.86|2765.86|2765.86|2765.86|2765.86|2765.86|0
1643196070000|2022-01-26 11:21:10|2765.49|2765.49|2764.32|2764.32|2765.49|2765.49|2764.32|2764.32|0
1643196080000|2022-01-26 11:21:20|2764.24|2764.24|2764.24|2764.24|2764.24|2764.24|2764.24|2764.24|0
1643196100000|2022-01-26 11:21:40|2764.02|2764.02|2764.02|2764.02|2764.02|2764.02|2764.02|2764.02|0
1643196120000|2022-01-26 11:22:00|2764.13|2764.13|2763.47|2763.47|2764.13|2764.13|2763.47|2763.47|0
1643196140000|2022-01-26 11:22:20|2763.42|2763.42|2763.42|2763.42|2763.42|2763.42|2763.42|2763.42|0
1643196150000|2022-01-26 11:22:30|2763.26|2763.26|2763.33|2763.33|2763.33|2763.33|2763.26|2763.26|0
1643196160000|2022-01-26 11:22:40|2763.41|2763.41|2763.41|2763.41|2763.41|2763.41|2763.41|2763.41|0
1643196200000|2022-01-26 11:23:20|2763.15|2763.15|2763.15|2763.15|2763.15|2763.15|2763.15|2763.15|0
1643196210000|2022-01-26 11:23:30|2762.22|2762.22|2762.22|2762.22|2762.22|2762.22|2762.22|2762.22|0
1643196220000|2022-01-26 11:23:40|2762.36|2762.36|2762.36|2762.36|2762.36|2762.36|2762.36|2762.36|0
1643196240000|2022-01-26 11:24:00|2762.23|2762.23|2762.11|2762.11|2762.23|2762.23|2761.98|2761.98|0
1643196250000|2022-01-26 11:24:10|2762.28|2762.28|2762.22|2762.22|2762.34|2762.34|2762.22|2762.22|0
1643196260000|2022-01-26 11:24:20|2762.1|2762.1|2762.1|2762.1|2762.1|2762.1|2762.1|2762.1|0
1643196300000|2022-01-26 11:25:00|2761.98|2761.98|2762.02|2762.02|2762.02|2762.02|2761.98|2761.98|0
1643196310000|2022-01-26 11:25:10|2761.95|2761.95|2761.95|2761.95|2761.95|2761.95|2761.95|2761.95|0
1643196320000|2022-01-26 11:25:20|2761.79|2761.79|2761.79|2761.79|2761.79|2761.79|2761.79|2761.79|0
1643196350000|2022-01-26 11:25:50|2761.72|2761.72|2761.72|2761.72|2761.72|2761.72|2761.72|2761.72|0
1643196360000|2022-01-26 11:26:00|2761.59|2761.59|2761.21|2761.21|2761.59|2761.59|2761.21|2761.21|0
1643196370000|2022-01-26 11:26:10|2761.14|2761.14|2760.91|2760.91|2761.14|2761.14|2760.91|2760.91|0
1643196390000|2022-01-26 11:26:30|2760.75|2760.75|2760.39|2760.39|2760.75|2760.75|2760.39|2760.39|0
1643196400000|2022-01-26 11:26:40|2760.27|2760.27|2760.35|2760.35|2760.35|2760.35|2760.27|2760.27|0
1643196410000|2022-01-26 11:26:50|2760.13|2760.13|2760.17|2760.17|2760.17|2760.17|2760.13|2760.13|0
1643196420000|2022-01-26 11:27:00|2760.4|2760.4|2760.4|2760.4|2760.4|2760.4|2760.4|2760.4|0
1643196430000|2022-01-26 11:27:10|2760.44|2760.44|2760.44|2760.44|2760.44|2760.44|2760.44|2760.44|0
1643196440000|2022-01-26 11:27:20|2760.48|2760.48|2760.37|2760.37|2760.48|2760.48|2760.37|2760.37|0
1643196450000|2022-01-26 11:27:30|2760.49|2760.49|2760.49|2760.49|2760.49|2760.49|2760.49|2760.49|0
1643196470000|2022-01-26 11:27:50|2760.6|2760.6|2760.47|2760.47|2760.6|2760.6|2760.47|2760.47|0
1643196480000|2022-01-26 11:28:00|2760.39|2760.39|2760.39|2760.39|2760.39|2760.39|2760.39|2760.39|0
1643196490000|2022-01-26 11:28:10|2760.35|2760.35|2760.14|2760.14|2760.35|2760.35|2760.14|2760.14|0
1643196500000|2022-01-26 11:28:20|2760|2760|2760|2760|2760|2760|2760|2760|0
1643196510000|2022-01-26 11:28:30|2760.16|2760.16|2760.28|2760.28|2760.28|2760.28|2760.16|2760.16|0
1643196540000|2022-01-26 11:29:00|2760.54|2760.54|2760.61|2760.61|2760.61|2760.61|2760.54|2760.54|0
1643196550000|2022-01-26 11:29:10|2760.84|2760.84|2760.97|2760.97|2760.97|2760.97|2760.84|2760.84|0
1643196560000|2022-01-26 11:29:20|2761.11|2761.11|2761.27|2761.27|2761.27|2761.27|2761.11|2761.11|0
1643196570000|2022-01-26 11:29:30|2761.19|2761.19|2761.19|2761.19|2761.19|2761.19|2761.19|2761.19|0
1643196590000|2022-01-26 11:29:50|2761.3|2761.3|2761.3|2761.3|2761.3|2761.3|2761.3|2761.3|0
1643196600000|2022-01-26 11:30:00|2761.19|2761.19|2761.24|2761.24|2761.24|2761.24|2761.19|2761.19|0
1643196620000|2022-01-26 11:30:20|2761.38|2761.38|2761.43|2761.43|2761.43|2761.43|2761.38|2761.38|0
1643196630000|2022-01-26 11:30:30|2761.25|2761.25|2761.08|2761.08|2761.25|2761.25|2761.02|2761.02|0
1643196640000|2022-01-26 11:30:40|2760.97|2760.97|2760.86|2760.86|2760.97|2760.97|2760.86|2760.86|0
1643196650000|2022-01-26 11:30:50|2761.07|2761.07|2761.88|2761.88|2761.88|2761.88|2761.07|2761.07|0
1643196660000|2022-01-26 11:31:00|2762.04|2762.04|2762.49|2762.49|2762.49|2762.49|2762.04|2762.04|0
1643196680000|2022-01-26 11:31:20|2762.57|2762.57|2762.25|2762.25|2762.57|2762.57|2762.25|2762.25|0
1643196710000|2022-01-26 11:31:50|2762.41|2762.41|2762.37|2762.37|2762.45|2762.45|2762.37|2762.37|0
1643196740000|2022-01-26 11:32:20|2762.29|2762.29|2762.29|2762.29|2762.29|2762.29|2762.29|2762.29|0
1643196750000|2022-01-26 11:32:30|2762.43|2762.43|2762.19|2762.19|2762.43|2762.43|2762.19|2762.19|0
1643196760000|2022-01-26 11:32:40|2762.12|2762.12|2761.92|2761.92|2762.12|2762.12|2761.92|2761.92|0
1643196770000|2022-01-26 11:32:50|2761.88|2761.88|2761.19|2761.19|2761.88|2761.88|2761.19|2761.19|0
1643196790000|2022-01-26 11:33:10|2761.23|2761.23|2761.23|2761.23|2761.23|2761.23|2761.23|2761.23|0
1643196800000|2022-01-26 11:33:20|2761.12|2761.12|2761.12|2761.12|2761.12|2761.12|2761.12|2761.12|0
1643196840000|2022-01-26 11:34:00|2760.8|2760.8|2760.8|2760.8|2760.8|2760.8|2760.8|2760.8|0
1643196860000|2022-01-26 11:34:20|2760.86|2760.86|2760.98|2760.98|2760.98|2760.98|2760.86|2760.86|0
1643196870000|2022-01-26 11:34:30|2760.87|2760.87|2760.84|2760.84|2760.87|2760.87|2760.64|2760.64|0
1643196880000|2022-01-26 11:34:40|2760.96|2760.96|2761.58|2761.58|2761.95|2761.95|2760.96|2760.96|0
1643196890000|2022-01-26 11:34:50|2761.22|2761.22|2761.1|2761.1|2761.22|2761.22|2761.1|2761.1|0
1643196900000|2022-01-26 11:35:00|2760.98|2760.98|2761.04|2761.04|2761.04|2761.04|2760.92|2760.92|0
1643196920000|2022-01-26 11:35:20|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|0
1643196930000|2022-01-26 11:35:30|2761.23|2761.23|2761.23|2761.23|2761.23|2761.23|2761.23|2761.23|0
1643196940000|2022-01-26 11:35:40|2761.29|2761.29|2761.34|2761.34|2761.34|2761.34|2761.29|2761.29|0
1643196960000|2022-01-26 11:36:00|2761.68|2761.68|2762.25|2762.25|2762.25|2762.25|2761.57|2761.57|0
1643196990000|2022-01-26 11:36:30|2762.37|2762.37|2762.48|2762.48|2762.48|2762.48|2762.37|2762.37|0
1643197000000|2022-01-26 11:36:40|2762.74|2762.74|2762.74|2762.74|2762.74|2762.74|2762.74|2762.74|0
1643197060000|2022-01-26 11:37:40|2762.9|2762.9|2762.9|2762.9|2762.9|2762.9|2762.9|2762.9|0
1643197100000|2022-01-26 11:38:20|2762.72|2762.72|2762.72|2762.72|2762.72|2762.72|2762.72|2762.72|0
1643197110000|2022-01-26 11:38:30|2762.85|2762.85|2762.85|2762.85|2762.85|2762.85|2762.85|2762.85|0
1643197120000|2022-01-26 11:38:40|2762.92|2762.92|2763.08|2763.08|2763.08|2763.08|2762.92|2762.92|0
1643197140000|2022-01-26 11:39:00|2762.93|2762.93|2763.32|2763.32|2763.32|2763.32|2762.87|2762.87|0
1643197160000|2022-01-26 11:39:20|2763.39|2763.39|2763.39|2763.39|2763.39|2763.39|2763.39|2763.39|0
1643197180000|2022-01-26 11:39:40|2763.26|2763.26|2762.99|2762.99|2763.26|2763.26|2762.99|2762.99|0
1643197190000|2022-01-26 11:39:50|2763.1|2763.1|2763.1|2763.1|2763.1|2763.1|2763.1|2763.1|0
1643197200000|2022-01-26 11:40:00|2763.14|2763.14|2762.27|2762.27|2763.14|2763.14|2762.27|2762.27|0
1643197220000|2022-01-26 11:40:20|2762.21|2762.21|2762.21|2762.21|2762.21|2762.21|2762.21|2762.21|0
1643197240000|2022-01-26 11:40:40|2762.43|2762.43|2761.96|2761.96|2762.43|2762.43|2761.96|2761.96|0
1643197260000|2022-01-26 11:41:00|2762.27|2762.27|2762.27|2762.27|2762.27|2762.27|2762.27|2762.27|0
1643197280000|2022-01-26 11:41:20|2762.52|2762.52|2762.52|2762.52|2762.52|2762.52|2762.52|2762.52|0
1643197290000|2022-01-26 11:41:30|2762.46|2762.46|2762.09|2762.09|2762.46|2762.46|2762.09|2762.09|0
1643197350000|2022-01-26 11:42:30|2761.9|2761.9|2761.9|2761.9|2761.9|2761.9|2761.9|2761.9|0
1643197360000|2022-01-26 11:42:40|2761.94|2761.94|2761.94|2761.94|2761.94|2761.94|2761.94|2761.94|0
1643197370000|2022-01-26 11:42:50|2761.83|2761.83|2761.83|2761.83|2761.83|2761.83|2761.83|2761.83|0
1643197380000|2022-01-26 11:43:00|2761.96|2761.96|2762.27|2762.27|2762.27|2762.27|2761.96|2761.96|0
1643197420000|2022-01-26 11:43:40|2762.44|2762.44|2761.93|2761.93|2762.44|2762.44|2761.93|2761.93|0
1643197440000|2022-01-26 11:44:00|2762.09|2762.09|2762.25|2762.25|2762.25|2762.25|2762.09|2762.09|0
1643197450000|2022-01-26 11:44:10|2762.18|2762.18|2762.47|2762.47|2762.47|2762.47|2762.18|2762.18|0
1643197460000|2022-01-26 11:44:20|2762.59|2762.59|2762.59|2762.59|2762.59|2762.59|2762.59|2762.59|0
1643197480000|2022-01-26 11:44:40|2762.55|2762.55|2762.55|2762.55|2762.55|2762.55|2762.55|2762.55|0
1643197500000|2022-01-26 11:45:00|2762.61|2762.61|2762.61|2762.61|2762.61|2762.61|2762.61|2762.61|0
1643197510000|2022-01-26 11:45:10|2762.55|2762.55|2762.55|2762.55|2762.55|2762.55|2762.55|2762.55|0
1643197530000|2022-01-26 11:45:30|2762.06|2762.06|2761.67|2761.67|2762.06|2762.06|2761.67|2761.67|0
1643197550000|2022-01-26 11:45:50|2761.51|2761.51|2761.18|2761.18|2761.51|2761.51|2761.18|2761.18|0
1643197560000|2022-01-26 11:46:00|2761.14|2761.14|2761.14|2761.14|2761.14|2761.14|2761.14|2761.14|0
1643197570000|2022-01-26 11:46:10|2761.06|2761.06|2761.06|2761.06|2761.06|2761.06|2761.06|2761.06|0
1643197580000|2022-01-26 11:46:20|2761|2761|2760.95|2760.95|2761|2761|2760.95|2760.95|0
1643197590000|2022-01-26 11:46:30|2760.89|2760.89|2760.82|2760.82|2760.89|2760.89|2760.82|2760.82|0
1643197600000|2022-01-26 11:46:40|2760.93|2760.93|2760.73|2760.73|2760.93|2760.93|2760.73|2760.73|0
1643197630000|2022-01-26 11:47:10|2761.07|2761.07|2761.19|2761.19|2761.19|2761.19|2761.07|2761.07|0
1643197640000|2022-01-26 11:47:20|2761.25|2761.25|2761.37|2761.37|2761.37|2761.37|2761.25|2761.25|0
1643197650000|2022-01-26 11:47:30|2761.43|2761.43|2761.44|2761.44|2761.51|2761.51|2761.43|2761.43|0
1643197660000|2022-01-26 11:47:40|2761.51|2761.51|2761.54|2761.54|2761.58|2761.58|2761.5|2761.5|0
1643197670000|2022-01-26 11:47:50|2761.69|2761.69|2761.75|2761.75|2761.75|2761.75|2761.57|2761.57|0
1643197680000|2022-01-26 11:48:00|2761.69|2761.69|2761.75|2761.75|2761.93|2761.93|2761.69|2761.69|0
1643197690000|2022-01-26 11:48:10|2761.69|2761.69|2761.81|2761.81|2761.81|2761.81|2761.69|2761.69|0
1643197700000|2022-01-26 11:48:20|2761.65|2761.65|2761.58|2761.58|2761.65|2761.65|2761.58|2761.58|0
1643197710000|2022-01-26 11:48:30|2761.48|2761.48|2761.59|2761.59|2761.59|2761.59|2761.48|2761.48|0
1643197720000|2022-01-26 11:48:40|2761.63|2761.63|2761.66|2761.66|2761.77|2761.77|2761.63|2761.63|0
1643197740000|2022-01-26 11:49:00|2761.92|2761.92|2761.98|2761.98|2761.98|2761.98|2761.92|2761.92|0
1643197760000|2022-01-26 11:49:20|2762.05|2762.05|2762.12|2762.12|2762.12|2762.12|2762.05|2762.05|0
1643197770000|2022-01-26 11:49:30|2762.05|2762.05|2762.05|2762.05|2762.05|2762.05|2762.05|2762.05|0
1643197800000|2022-01-26 11:50:00|2762.12|2762.12|2762.18|2762.18|2762.18|2762.18|2762.12|2762.12|0
1643197810000|2022-01-26 11:50:10|2762.24|2762.24|2762.77|2762.77|2762.77|2762.77|2762.24|2762.24|0
1643197820000|2022-01-26 11:50:20|2762.89|2762.89|2763.32|2763.32|2763.32|2763.32|2762.89|2762.89|0
1643197840000|2022-01-26 11:50:40|2763.58|2763.58|2764.06|2764.06|2764.06|2764.06|2763.58|2763.58|0
1643197870000|2022-01-26 11:51:10|2764.32|2764.32|2765.31|2765.31|2765.31|2765.31|2764.32|2764.32|0
1643197890000|2022-01-26 11:51:30|2765.17|2765.17|2765.23|2765.23|2765.23|2765.23|2765.17|2765.17|0
1643197910000|2022-01-26 11:51:50|2765.28|2765.28|2765.28|2765.28|2765.28|2765.28|2765.28|2765.28|0
1643197920000|2022-01-26 11:52:00|2765.34|2765.34|2765.4|2765.4|2765.4|2765.4|2765.34|2765.34|0
1643197930000|2022-01-26 11:52:10|2765.8|2765.8|2765.67|2765.67|2765.8|2765.8|2765.67|2765.67|0
1643197950000|2022-01-26 11:52:30|2765.82|2765.82|2766.26|2766.26|2766.26|2766.26|2765.82|2765.82|0
1643197960000|2022-01-26 11:52:40|2766.36|2766.36|2766.29|2766.29|2766.36|2766.36|2766.29|2766.29|0
1643197980000|2022-01-26 11:53:00|2766.18|2766.18|2766.06|2766.06|2766.18|2766.18|2765.94|2765.94|0
1643197990000|2022-01-26 11:53:10|2765.84|2765.84|2765.84|2765.84|2765.84|2765.84|2765.84|2765.84|0
1643198020000|2022-01-26 11:53:40|2765.71|2765.71|2765.57|2765.57|2765.71|2765.71|2765.57|2765.57|0
1643198040000|2022-01-26 11:54:00|2765.41|2765.41|2765.73|2765.73|2765.73|2765.73|2765.41|2765.41|0
1643198070000|2022-01-26 11:54:30|2765.8|2765.8|2765.8|2765.8|2765.8|2765.8|2765.8|2765.8|0
1643198090000|2022-01-26 11:54:50|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|0
1643198110000|2022-01-26 11:55:10|2765.9|2765.9|2765.55|2765.55|2765.96|2765.96|2765.55|2765.55|0
1643198120000|2022-01-26 11:55:20|2765.61|2765.61|2765.61|2765.61|2765.61|2765.61|2765.49|2765.49|0
1643198130000|2022-01-26 11:55:30|2765.73|2765.73|2765.24|2765.24|2765.73|2765.73|2765.24|2765.24|0
1643198170000|2022-01-26 11:56:10|2764.84|2764.84|2764.42|2764.42|2764.88|2764.88|2764.42|2764.42|0
1643198200000|2022-01-26 11:56:40|2764.74|2764.74|2764.9|2764.9|2765.05|2765.05|2764.74|2764.74|0
1643198210000|2022-01-26 11:56:50|2764.82|2764.82|2764.9|2764.9|2764.9|2764.9|2764.82|2764.82|0
1643198220000|2022-01-26 11:57:00|2765.06|2765.06|2765.41|2765.41|2765.41|2765.41|2765.06|2765.06|0
1643198250000|2022-01-26 11:57:30|2765.47|2765.47|2765.59|2765.59|2765.59|2765.59|2765.47|2765.47|0
1643198260000|2022-01-26 11:57:40|2765.47|2765.47|2765.47|2765.47|2765.47|2765.47|2765.47|2765.47|0
1643198280000|2022-01-26 11:58:00|2765.6|2765.6|2766.12|2766.12|2766.12|2766.12|2765.6|2765.6|0
1643198290000|2022-01-26 11:58:10|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|0
1643198320000|2022-01-26 11:58:40|2765.98|2765.98|2765.98|2765.98|2765.98|2765.98|2765.98|2765.98|0
1643198340000|2022-01-26 11:59:00|2766.12|2766.12|2766.68|2766.68|2766.68|2766.68|2766.12|2766.12|0
1643198350000|2022-01-26 11:59:10|2766.74|2766.74|2767.85|2767.85|2767.85|2767.85|2766.74|2766.74|0
1643198360000|2022-01-26 11:59:20|2767.98|2767.98|2768.59|2768.59|2768.59|2768.59|2767.98|2767.98|0
1643198370000|2022-01-26 11:59:30|2768.79|2768.79|2769.6|2769.6|2769.6|2769.6|2768.79|2768.79|0
1643198380000|2022-01-26 11:59:40|2769.68|2769.68|2770.28|2770.28|2770.28|2770.28|2769.68|2769.68|0
1643198390000|2022-01-26 11:59:50|2770.35|2770.35|2770.35|2770.35|2770.35|2770.35|2770.35|2770.35|0
1643198400000|2022-01-26 12:00:00|2770.46|2770.46|2770.46|2770.46|2770.46|2770.46|2770.46|2770.46|0
1643198410000|2022-01-26 12:00:10|2770.3|2770.3|2769.88|2769.88|2770.3|2770.3|2769.88|2769.88|0
1643198420000|2022-01-26 12:00:20|2769.8|2769.8|2770.12|2770.12|2770.12|2770.12|2769.8|2769.8|0
1643198430000|2022-01-26 12:00:30|2770.16|2770.16|2770.29|2770.29|2770.29|2770.29|2770.16|2770.16|0
1643198440000|2022-01-26 12:00:40|2770.24|2770.24|2770.24|2770.24|2770.24|2770.24|2770.24|2770.24|0
1643198450000|2022-01-26 12:00:50|2770.1|2770.1|2769.71|2769.71|2770.1|2770.1|2769.71|2769.71|0
1643198460000|2022-01-26 12:01:00|2769.83|2769.83|2769.65|2769.65|2769.83|2769.83|2769.65|2769.65|0
1643198470000|2022-01-26 12:01:10|2769.18|2769.18|2768.65|2768.65|2769.18|2769.18|2768.65|2768.65|0
1643198520000|2022-01-26 12:02:00|2768.54|2768.54|2767.46|2767.46|2768.54|2768.54|2767.46|2767.46|0
1643198530000|2022-01-26 12:02:10|2767.4|2767.4|2767.27|2767.27|2767.4|2767.4|2767.27|2767.27|0
1643198540000|2022-01-26 12:02:20|2766.64|2766.64|2766.41|2766.41|2766.64|2766.64|2766.41|2766.41|0
1643198550000|2022-01-26 12:02:30|2766.35|2766.35|2766.1|2766.1|2766.35|2766.35|2766.1|2766.1|0
1643198560000|2022-01-26 12:02:40|2766.24|2766.24|2766.24|2766.24|2766.24|2766.24|2766.24|2766.24|0
1643198570000|2022-01-26 12:02:50|2766.31|2766.31|2766.43|2766.43|2766.43|2766.43|2766.31|2766.31|0
1643198580000|2022-01-26 12:03:00|2766.37|2766.37|2765.03|2765.03|2766.37|2766.37|2765.03|2765.03|0
1643198590000|2022-01-26 12:03:10|2764.72|2764.72|2764.72|2764.72|2764.72|2764.72|2764.72|2764.72|0
1643198610000|2022-01-26 12:03:30|2763.87|2763.87|2763.72|2763.72|2763.87|2763.87|2763.72|2763.72|0
1643198620000|2022-01-26 12:03:40|2763.61|2763.61|2763.61|2763.61|2763.61|2763.61|2763.61|2763.61|0
1643198640000|2022-01-26 12:04:00|2763.33|2763.33|2763.33|2763.33|2763.33|2763.33|2763.33|2763.33|0
1643198670000|2022-01-26 12:04:30|2763.01|2763.01|2762.74|2762.74|2763.01|2763.01|2762.74|2762.74|0
1643198680000|2022-01-26 12:04:40|2762.6|2762.6|2762.6|2762.6|2762.6|2762.6|2762.6|2762.6|0
1643198690000|2022-01-26 12:04:50|2762.53|2762.53|2762.22|2762.22|2762.53|2762.53|2762.22|2762.22|0
1643198700000|2022-01-26 12:05:00|2762.16|2762.16|2762.36|2762.36|2762.51|2762.51|2762.16|2762.16|0
1643198710000|2022-01-26 12:05:10|2762.44|2762.44|2762.44|2762.44|2762.44|2762.44|2762.44|2762.44|0
1643198730000|2022-01-26 12:05:30|2762.1|2762.1|2762.1|2762.1|2762.1|2762.1|2762.1|2762.1|0
1643198770000|2022-01-26 12:06:10|2761.98|2761.98|2761.55|2761.55|2761.98|2761.98|2761.39|2761.39|0
1643198780000|2022-01-26 12:06:20|2761.39|2761.39|2761.39|2761.39|2761.39|2761.39|2761.39|2761.39|0
1643198810000|2022-01-26 12:06:50|2761.32|2761.32|2761.53|2761.53|2761.53|2761.53|2761.32|2761.32|0
1643198820000|2022-01-26 12:07:00|2761.68|2761.68|2761.68|2761.68|2761.68|2761.68|2761.68|2761.68|0
1643198840000|2022-01-26 12:07:20|2761.61|2761.61|2761.61|2761.61|2761.61|2761.61|2761.61|2761.61|0
1643198850000|2022-01-26 12:07:30|2761.47|2761.47|2761.33|2761.33|2761.47|2761.47|2761.33|2761.33|0
1643198860000|2022-01-26 12:07:40|2761.17|2761.17|2761.11|2761.11|2761.17|2761.17|2761.11|2761.11|0
1643198880000|2022-01-26 12:08:00|2761.19|2761.19|2761.19|2761.19|2761.19|2761.19|2761.19|2761.19|0
1643198930000|2022-01-26 12:08:50|2761.32|2761.32|2762.01|2762.01|2762.01|2762.01|2761.32|2761.32|0
1643198940000|2022-01-26 12:09:00|2761.97|2761.97|2761.82|2761.82|2761.97|2761.97|2761.82|2761.82|0
1643199000000|2022-01-26 12:10:00|2761.94|2761.94|2761.94|2761.94|2761.94|2761.94|2761.94|2761.94|0
1643199020000|2022-01-26 12:10:20|2762.01|2762.01|2761.78|2761.78|2762.01|2762.01|2761.78|2761.78|0
1643199030000|2022-01-26 12:10:30|2761.54|2761.54|2761.54|2761.54|2761.54|2761.54|2761.54|2761.54|0
1643199050000|2022-01-26 12:10:50|2761.46|2761.46|2761.46|2761.46|2761.46|2761.46|2761.46|2761.46|0
1643199060000|2022-01-26 12:11:00|2761.42|2761.42|2761.42|2761.42|2761.68|2761.68|2761.42|2761.42|0
1643199070000|2022-01-26 12:11:10|2761.89|2761.89|2761.84|2761.84|2761.89|2761.89|2761.72|2761.72|0
1643199090000|2022-01-26 12:11:30|2762|2762|2762|2762|2762|2762|2762|2762|0
1643199100000|2022-01-26 12:11:40|2762.14|2762.14|2762.14|2762.14|2762.14|2762.14|2762.14|2762.14|0
1643199110000|2022-01-26 12:11:50|2762.25|2762.25|2761.77|2761.77|2762.25|2762.25|2761.77|2761.77|0
1643199130000|2022-01-26 12:12:10|2761.7|2761.7|2761.59|2761.59|2761.7|2761.7|2761.59|2761.59|0
1643199150000|2022-01-26 12:12:30|2761.65|2761.65|2762.07|2762.07|2762.07|2762.07|2761.59|2761.59|0
1643199160000|2022-01-26 12:12:40|2761.96|2761.96|2761.96|2761.96|2761.96|2761.96|2761.96|2761.96|0
1643199170000|2022-01-26 12:12:50|2761.9|2761.9|2761.9|2761.9|2761.9|2761.9|2761.9|2761.9|0
1643199230000|2022-01-26 12:13:50|2761.83|2761.83|2761.7|2761.7|2761.83|2761.83|2761.7|2761.7|0
1643199240000|2022-01-26 12:14:00|2761.23|2761.23|2761.45|2761.45|2761.45|2761.45|2761.19|2761.19|0
1643199250000|2022-01-26 12:14:10|2761.53|2761.53|2761.4|2761.4|2761.53|2761.53|2761.4|2761.4|0
1643199260000|2022-01-26 12:14:20|2761.51|2761.51|2761.4|2761.4|2761.51|2761.51|2761.4|2761.4|0
1643199270000|2022-01-26 12:14:30|2761.34|2761.34|2760.72|2760.72|2761.34|2761.34|2760.72|2760.72|0
1643199280000|2022-01-26 12:14:40|2760.87|2760.87|2760.72|2760.72|2760.91|2760.91|2760.72|2760.72|0
1643199290000|2022-01-26 12:14:50|2760.6|2760.6|2760.6|2760.6|2760.6|2760.6|2760.6|2760.6|0
1643199300000|2022-01-26 12:15:00|2760.76|2760.76|2760.87|2760.87|2760.87|2760.87|2760.76|2760.76|0
1643199310000|2022-01-26 12:15:10|2760.74|2760.74|2760.82|2760.82|2760.82|2760.82|2760.74|2760.74|0
1643199320000|2022-01-26 12:15:20|2760.75|2760.75|2760.38|2760.38|2760.75|2760.75|2760.34|2760.34|0
1643199330000|2022-01-26 12:15:30|2760.46|2760.46|2760.88|2760.88|2760.88|2760.88|2760.46|2760.46|0
1643199340000|2022-01-26 12:15:40|2760.74|2760.74|2760.55|2760.55|2760.74|2760.74|2760.55|2760.55|0
1643199370000|2022-01-26 12:16:10|2760.23|2760.23|2760.23|2760.23|2760.23|2760.23|2760.23|2760.23|0
1643199400000|2022-01-26 12:16:40|2760.08|2760.08|2759.87|2759.87|2760.08|2760.08|2759.87|2759.87|0
1643199430000|2022-01-26 12:17:10|2759.94|2759.94|2760.07|2760.07|2760.07|2760.07|2759.94|2759.94|0
1643199440000|2022-01-26 12:17:20|2760.14|2760.14|2760.14|2760.14|2760.14|2760.14|2760.14|2760.14|0
1643199450000|2022-01-26 12:17:30|2759.53|2759.53|2759.53|2759.53|2759.53|2759.53|2759.53|2759.53|0
1643199460000|2022-01-26 12:17:40|2759.38|2759.38|2759.5|2759.5|2759.5|2759.5|2759.38|2759.38|0
1643199470000|2022-01-26 12:17:50|2759.62|2759.62|2759.62|2759.62|2759.62|2759.62|2759.62|2759.62|0
1643199480000|2022-01-26 12:18:00|2759.75|2759.75|2759.77|2759.77|2759.77|2759.77|2759.62|2759.62|0
1643199500000|2022-01-26 12:18:20|2759.83|2759.83|2759.83|2759.83|2759.83|2759.83|2759.83|2759.83|0
1643199510000|2022-01-26 12:18:30|2759.96|2759.96|2760.09|2760.09|2760.09|2760.09|2759.96|2759.96|0
1643199520000|2022-01-26 12:18:40|2760.21|2760.21|2760.33|2760.33|2760.33|2760.33|2760.21|2760.21|0
1643199530000|2022-01-26 12:18:50|2759.97|2759.97|2759.97|2759.97|2759.97|2759.97|2759.97|2759.97|0
1643199550000|2022-01-26 12:19:10|2760.08|2760.08|2760.08|2760.08|2760.08|2760.08|2760.08|2760.08|0
1643199560000|2022-01-26 12:19:20|2760.01|2760.01|2760.12|2760.12|2760.12|2760.12|2760.01|2760.01|0
1643199570000|2022-01-26 12:19:30|2760.25|2760.25|2760.25|2760.25|2760.25|2760.25|2760.25|2760.25|0
1643199590000|2022-01-26 12:19:50|2760.11|2760.11|2760.01|2760.01|2760.11|2760.11|2759.97|2759.97|0
1643199600000|2022-01-26 12:20:00|2759.9|2759.9|2759.43|2759.43|2759.9|2759.9|2759.43|2759.43|0
1643199610000|2022-01-26 12:20:10|2759.2|2759.2|2759.1|2759.1|2759.33|2759.33|2759.1|2759.1|0
1643199620000|2022-01-26 12:20:20|2759.17|2759.17|2759.06|2759.06|2759.17|2759.17|2759.06|2759.06|0
1643199630000|2022-01-26 12:20:30|2758.95|2758.95|2758.99|2758.99|2759.11|2759.11|2758.95|2758.95|0
1643199640000|2022-01-26 12:20:40|2759.11|2759.11|2759.27|2759.27|2759.27|2759.27|2759.11|2759.11|0
1643199650000|2022-01-26 12:20:50|2759.43|2759.43|2759.21|2759.21|2759.43|2759.43|2759.21|2759.21|0
1643199660000|2022-01-26 12:21:00|2759.43|2759.43|2759.16|2759.16|2759.43|2759.43|2759.16|2759.16|0
1643199670000|2022-01-26 12:21:10|2759.41|2759.41|2759.05|2759.05|2759.41|2759.41|2759.05|2759.05|0
1643199700000|2022-01-26 12:21:40|2758.68|2758.68|2759|2759|2759|2759|2758.68|2758.68|0
1643199720000|2022-01-26 12:22:00|2758.87|2758.87|2758.8|2758.8|2758.87|2758.87|2758.8|2758.8|0
1643199730000|2022-01-26 12:22:10|2758.87|2758.87|2758.39|2758.39|2758.87|2758.87|2758.39|2758.39|0
1643199740000|2022-01-26 12:22:20|2758.13|2758.13|2757.85|2757.85|2758.13|2758.13|2757.85|2757.85|0
1643199760000|2022-01-26 12:22:40|2757.65|2757.65|2757.62|2757.62|2757.65|2757.65|2757.62|2757.62|0
1643199790000|2022-01-26 12:23:10|2757.55|2757.55|2757.55|2757.55|2757.55|2757.55|2757.55|2757.55|0
1643199800000|2022-01-26 12:23:20|2757.47|2757.47|2758.56|2758.56|2758.56|2758.56|2757.47|2757.47|0
1643199810000|2022-01-26 12:23:30|2758.68|2758.68|2758.37|2758.37|2758.68|2758.68|2758.37|2758.37|0
1643199840000|2022-01-26 12:24:00|2758.44|2758.44|2758.84|2758.84|2758.84|2758.84|2758.44|2758.44|0
1643199850000|2022-01-26 12:24:10|2758.76|2758.76|2758.76|2758.76|2758.76|2758.76|2758.76|2758.76|0
1643199860000|2022-01-26 12:24:20|2759.01|2759.01|2759.13|2759.13|2759.13|2759.13|2759.01|2759.01|0
1643199870000|2022-01-26 12:24:30|2759.01|2759.01|2759.01|2759.01|2759.01|2759.01|2759.01|2759.01|0
1643199880000|2022-01-26 12:24:40|2758.96|2758.96|2759.03|2759.03|2759.03|2759.03|2758.96|2758.96|0
1643199890000|2022-01-26 12:24:50|2758.96|2758.96|2758.73|2758.73|2758.96|2758.96|2758.73|2758.73|0
1643199900000|2022-01-26 12:25:00|2758.37|2758.37|2758.22|2758.22|2758.37|2758.37|2758.22|2758.22|0
1643199910000|2022-01-26 12:25:10|2758.16|2758.16|2758.03|2758.03|2758.16|2758.16|2757.97|2757.97|0
1643199940000|2022-01-26 12:25:40|2758.15|2758.15|2758.15|2758.15|2758.15|2758.15|2758.15|2758.15|0
1643199950000|2022-01-26 12:25:50|2758.27|2758.27|2758.27|2758.27|2758.27|2758.27|2758.27|2758.27|0
1643199960000|2022-01-26 12:26:00|2758.43|2758.43|2758.43|2758.43|2758.43|2758.43|2758.43|2758.43|0
1643199980000|2022-01-26 12:26:20|2758.79|2758.79|2758.91|2758.91|2758.91|2758.91|2758.79|2758.79|0
1643199990000|2022-01-26 12:26:30|2759.03|2759.03|2759.15|2759.15|2759.15|2759.15|2759.03|2759.03|0
1643200010000|2022-01-26 12:26:50|2759.27|2759.27|2758.82|2758.82|2759.31|2759.31|2758.82|2758.82|0
1643200020000|2022-01-26 12:27:00|2758.78|2758.78|2758.78|2758.78|2758.78|2758.78|2758.78|2758.78|0
1643200030000|2022-01-26 12:27:10|2758.64|2758.64|2758.83|2758.83|2758.83|2758.83|2758.64|2758.64|0
1643200040000|2022-01-26 12:27:20|2758.91|2758.91|2759.39|2759.39|2759.39|2759.39|2758.91|2758.91|0
1643200060000|2022-01-26 12:27:40|2759.32|2759.32|2759.32|2759.32|2759.32|2759.32|2759.32|2759.32|0
1643200070000|2022-01-26 12:27:50|2759|2759|2759|2759|2759|2759|2759|2759|0
1643200090000|2022-01-26 12:28:10|2759.25|2759.25|2759.25|2759.25|2759.25|2759.25|2759.25|2759.25|0
1643200100000|2022-01-26 12:28:20|2759.49|2759.49|2759.53|2759.53|2759.53|2759.53|2759.49|2759.49|0
1643200110000|2022-01-26 12:28:30|2759.46|2759.46|2759.57|2759.57|2759.57|2759.57|2759.46|2759.46|0
1643200120000|2022-01-26 12:28:40|2759.65|2759.65|2759.72|2759.72|2759.72|2759.72|2759.65|2759.65|0
1643200130000|2022-01-26 12:28:50|2759.68|2759.68|2759.64|2759.64|2759.68|2759.68|2759.64|2759.64|0
1643200140000|2022-01-26 12:29:00|2759.75|2759.75|2759.98|2759.98|2759.98|2759.98|2759.75|2759.75|0
1643200150000|2022-01-26 12:29:10|2760.23|2760.23|2760.02|2760.02|2760.23|2760.23|2760.02|2760.02|0
1643200160000|2022-01-26 12:29:20|2760.13|2760.13|2760.08|2760.08|2760.19|2760.19|2760.08|2760.08|0
1643200170000|2022-01-26 12:29:30|2760.34|2760.34|2761.28|2761.28|2761.28|2761.28|2760.34|2760.34|0
1643200180000|2022-01-26 12:29:40|2761.42|2761.42|2761.63|2761.63|2761.63|2761.63|2761.42|2761.42|0
1643200190000|2022-01-26 12:29:50|2761.74|2761.74|2761.55|2761.55|2761.74|2761.74|2761.55|2761.55|0
1643200200000|2022-01-26 12:30:00|2761.49|2761.49|2761.49|2761.49|2761.49|2761.49|2761.49|2761.49|0
1643200210000|2022-01-26 12:30:10|2761.55|2761.55|2761.55|2761.55|2761.55|2761.55|2761.55|2761.55|0
1643200220000|2022-01-26 12:30:20|2761.39|2761.39|2761.26|2761.26|2761.39|2761.39|2761.26|2761.26|0
1643200230000|2022-01-26 12:30:30|2761.37|2761.37|2761.37|2761.37|2761.37|2761.37|2761.37|2761.37|0
1643200260000|2022-01-26 12:31:00|2761.5|2761.5|2762.13|2762.13|2762.13|2762.13|2761.5|2761.5|0
1643200270000|2022-01-26 12:31:10|2762.26|2762.26|2762.26|2762.26|2762.26|2762.26|2762.26|2762.26|0
1643200280000|2022-01-26 12:31:20|2762.29|2762.29|2762.29|2762.29|2762.29|2762.29|2762.29|2762.29|0
1643200290000|2022-01-26 12:31:30|2762.22|2762.22|2761.99|2761.99|2762.22|2762.22|2761.99|2761.99|0
1643200300000|2022-01-26 12:31:40|2762.22|2762.22|2762.47|2762.47|2762.47|2762.47|2762.22|2762.22|0
1643200310000|2022-01-26 12:31:50|2762.59|2762.59|2762.59|2762.59|2762.59|2762.59|2762.59|2762.59|0
1643200320000|2022-01-26 12:32:00|2762.9|2762.9|2762.96|2762.96|2762.96|2762.96|2762.76|2762.76|0
1643200330000|2022-01-26 12:32:10|2762.8|2762.8|2762.72|2762.72|2762.8|2762.8|2762.72|2762.72|0
1643200360000|2022-01-26 12:32:40|2762.79|2762.79|2762.55|2762.55|2762.79|2762.79|2762.55|2762.55|0
1643200380000|2022-01-26 12:33:00|2762.51|2762.51|2762.35|2762.35|2762.51|2762.51|2762.28|2762.28|0
1643200400000|2022-01-26 12:33:20|2762.42|2762.42|2762.42|2762.42|2762.42|2762.42|2762.42|2762.42|0
1643200410000|2022-01-26 12:33:30|2762.45|2762.45|2762.45|2762.45|2762.45|2762.45|2762.45|2762.45|0
1643200430000|2022-01-26 12:33:50|2762.33|2762.33|2762.33|2762.33|2762.33|2762.33|2762.33|2762.33|0
1643200440000|2022-01-26 12:34:00|2762.22|2762.22|2762.34|2762.34|2762.34|2762.34|2762.22|2762.22|0
1643200450000|2022-01-26 12:34:10|2762.22|2762.22|2762.46|2762.46|2762.46|2762.46|2762.22|2762.22|0
1643200460000|2022-01-26 12:34:20|2762.54|2762.54|2762.39|2762.39|2762.54|2762.54|2762.39|2762.39|0
1643200470000|2022-01-26 12:34:30|2762.07|2762.07|2762.23|2762.23|2762.23|2762.23|2761.92|2761.92|0
1643200490000|2022-01-26 12:34:50|2762.1|2762.1|2762.1|2762.1|2762.1|2762.1|2762.1|2762.1|0
1643200510000|2022-01-26 12:35:10|2762.23|2762.23|2762.34|2762.34|2762.34|2762.34|2762.23|2762.23|0
1643200520000|2022-01-26 12:35:20|2762.3|2762.3|2762.43|2762.43|2762.43|2762.43|2762.3|2762.3|0
1643200530000|2022-01-26 12:35:30|2762.31|2762.31|2762.31|2762.31|2762.31|2762.31|2762.31|2762.31|0
1643200540000|2022-01-26 12:35:40|2762.43|2762.43|2762.43|2762.43|2762.43|2762.43|2762.43|2762.43|0
1643200560000|2022-01-26 12:36:00|2762.25|2762.25|2762.25|2762.25|2762.25|2762.25|2762.25|2762.25|0
1643200570000|2022-01-26 12:36:10|2762.31|2762.31|2762.31|2762.31|2762.31|2762.31|2762.31|2762.31|0
1643200580000|2022-01-26 12:36:20|2762.38|2762.38|2762.53|2762.53|2762.53|2762.53|2762.38|2762.38|0
1643200590000|2022-01-26 12:36:30|2762.84|2762.84|2762.76|2762.76|2763.16|2763.16|2762.76|2762.76|0
1643200600000|2022-01-26 12:36:40|2762.87|2762.87|2762.83|2762.83|2762.87|2762.87|2762.83|2762.83|0
1643200610000|2022-01-26 12:36:50|2762.95|2762.95|2762.95|2762.95|2762.95|2762.95|2762.95|2762.95|0
1643200630000|2022-01-26 12:37:10|2763.08|2763.08|2762.95|2762.95|2763.08|2763.08|2762.95|2762.95|0
1643200640000|2022-01-26 12:37:20|2763.09|2763.09|2763.09|2763.09|2763.09|2763.09|2763.09|2763.09|0
1643200650000|2022-01-26 12:37:30|2763.33|2763.33|2763.33|2763.33|2763.33|2763.33|2763.33|2763.33|0
1643200690000|2022-01-26 12:38:10|2763.17|2763.17|2762.93|2762.93|2763.17|2763.17|2762.93|2762.93|0
1643200700000|2022-01-26 12:38:20|2762.79|2762.79|2762.86|2762.86|2762.86|2762.86|2762.79|2762.79|0
1643200710000|2022-01-26 12:38:30|2762.78|2762.78|2762.78|2762.78|2762.78|2762.78|2762.78|2762.78|0
1643200720000|2022-01-26 12:38:40|2762.85|2762.85|2762.85|2762.85|2762.85|2762.85|2762.85|2762.85|0
1643200740000|2022-01-26 12:39:00|2762.78|2762.78|2763.02|2763.02|2763.02|2763.02|2762.78|2762.78|0
1643200750000|2022-01-26 12:39:10|2763.06|2763.06|2763.13|2763.13|2763.13|2763.13|2762.93|2762.93|0
1643200760000|2022-01-26 12:39:20|2763|2763|2763|2763|2763|2763|2763|2763|0
1643200780000|2022-01-26 12:39:40|2762.78|2762.78|2762.78|2762.78|2762.78|2762.78|2762.78|2762.78|0
1643200790000|2022-01-26 12:39:50|2762.86|2762.86|2762.86|2762.86|2762.86|2762.86|2762.86|2762.86|0
1643200800000|2022-01-26 12:40:00|2763.23|2763.23|2763.65|2763.65|2763.65|2763.65|2763.23|2763.23|0
1643200850000|2022-01-26 12:40:50|2763.52|2763.52|2763.52|2763.52|2763.52|2763.52|2763.52|2763.52|0
1643200860000|2022-01-26 12:41:00|2763.03|2763.03|2763.14|2763.14|2763.14|2763.14|2763.03|2763.03|0
1643200870000|2022-01-26 12:41:10|2763.03|2763.03|2763.03|2763.03|2763.03|2763.03|2763.03|2763.03|0
1643200920000|2022-01-26 12:42:00|2762.9|2762.9|2762.9|2762.9|2762.9|2762.9|2762.9|2762.9|0
1643200930000|2022-01-26 12:42:10|2763.05|2763.05|2763.05|2763.05|2763.05|2763.05|2763.05|2763.05|0
1643200960000|2022-01-26 12:42:40|2762.81|2762.81|2762.81|2762.81|2762.81|2762.81|2762.81|2762.81|0
1643200970000|2022-01-26 12:42:50|2762.93|2762.93|2762.63|2762.63|2762.93|2762.93|2762.29|2762.29|0
1643200980000|2022-01-26 12:43:00|2762.51|2762.51|2762.46|2762.46|2762.65|2762.65|2762.46|2762.46|0
1643200990000|2022-01-26 12:43:10|2762.33|2762.33|2762.25|2762.25|2762.33|2762.33|2762.25|2762.25|0
1643201000000|2022-01-26 12:43:20|2762.19|2762.19|2762.19|2762.19|2762.19|2762.19|2762.19|2762.19|0
1643201010000|2022-01-26 12:43:30|2762.23|2762.23|2762.23|2762.23|2762.23|2762.23|2762.23|2762.23|0
1643201030000|2022-01-26 12:43:50|2762.01|2762.01|2762.01|2762.01|2762.01|2762.01|2762.01|2762.01|0
1643201040000|2022-01-26 12:44:00|2761.83|2761.83|2761.67|2761.67|2761.83|2761.83|2761.67|2761.67|0
1643201050000|2022-01-26 12:44:10|2761.54|2761.54|2761.54|2761.54|2761.54|2761.54|2761.54|2761.54|0
1643201060000|2022-01-26 12:44:20|2761.7|2761.7|2761.7|2761.7|2761.7|2761.7|2761.7|2761.7|0
1643201100000|2022-01-26 12:45:00|2761.62|2761.62|2762.67|2762.67|2762.9|2762.9|2761.62|2761.62|0
1643201110000|2022-01-26 12:45:10|2762.59|2762.59|2762.83|2762.83|2762.83|2762.83|2762.59|2762.59|0
1643201130000|2022-01-26 12:45:30|2762.94|2762.94|2763.1|2763.1|2763.1|2763.1|2762.94|2762.94|0
1643201150000|2022-01-26 12:45:50|2763.22|2763.22|2763.29|2763.29|2763.29|2763.29|2763.22|2763.22|0
1643201160000|2022-01-26 12:46:00|2763.13|2763.13|2763.25|2763.25|2763.25|2763.25|2763.13|2763.13|0
1643201180000|2022-01-26 12:46:20|2763.37|2763.37|2763.37|2763.37|2763.37|2763.37|2763.37|2763.37|0
1643201190000|2022-01-26 12:46:30|2763.06|2763.06|2763.06|2763.06|2763.06|2763.06|2763.06|2763.06|0
1643201200000|2022-01-26 12:46:40|2763.29|2763.29|2763.37|2763.37|2763.37|2763.37|2763.29|2763.29|0
1643201210000|2022-01-26 12:46:50|2763.44|2763.44|2763.44|2763.44|2763.44|2763.44|2763.44|2763.44|0
1643201220000|2022-01-26 12:47:00|2763.51|2763.51|2763.67|2763.67|2763.74|2763.74|2763.51|2763.51|0
1643201230000|2022-01-26 12:47:10|2763.83|2763.83|2763.83|2763.83|2763.83|2763.83|2763.83|2763.83|0
1643201240000|2022-01-26 12:47:20|2763.75|2763.75|2763.75|2763.75|2763.75|2763.75|2763.75|2763.75|0
1643201250000|2022-01-26 12:47:30|2763.5|2763.5|2763.62|2763.62|2763.62|2763.62|2763.38|2763.38|0
1643201260000|2022-01-26 12:47:40|2763.56|2763.56|2763.56|2763.56|2763.56|2763.56|2763.56|2763.56|0
1643201270000|2022-01-26 12:47:50|2763.69|2763.69|2763.69|2763.69|2763.69|2763.69|2763.69|2763.69|0
1643201280000|2022-01-26 12:48:00|2763.63|2763.63|2763.51|2763.51|2763.63|2763.63|2763.51|2763.51|0
1643201290000|2022-01-26 12:48:10|2763.64|2763.64|2763.82|2763.82|2763.82|2763.82|2763.64|2763.64|0
1643201350000|2022-01-26 12:49:10|2763.89|2763.89|2763.89|2763.89|2763.89|2763.89|2763.89|2763.89|0
1643201370000|2022-01-26 12:49:30|2763.67|2763.67|2763.67|2763.67|2763.67|2763.67|2763.67|2763.67|0
1643201390000|2022-01-26 12:49:50|2763.74|2763.74|2763.74|2763.74|2763.74|2763.74|2763.74|2763.74|0
1643201400000|2022-01-26 12:50:00|2763.56|2763.56|2763.56|2763.56|2763.56|2763.56|2763.56|2763.56|0
1643201420000|2022-01-26 12:50:20|2763.4|2763.4|2763.71|2763.71|2763.71|2763.71|2763.4|2763.4|0
1643201430000|2022-01-26 12:50:30|2763.79|2763.79|2763.6|2763.6|2763.79|2763.79|2763.6|2763.6|0
1643201450000|2022-01-26 12:50:50|2763.68|2763.68|2763.79|2763.79|2763.79|2763.79|2763.68|2763.68|0
1643201470000|2022-01-26 12:51:10|2763.86|2763.86|2763.86|2763.86|2763.86|2763.86|2763.86|2763.86|0
1643201480000|2022-01-26 12:51:20|2763.74|2763.74|2763.74|2763.74|2763.74|2763.74|2763.74|2763.74|0
1643201490000|2022-01-26 12:51:30|2763.47|2763.47|2763.35|2763.35|2763.47|2763.47|2763.35|2763.35|0
1643201540000|2022-01-26 12:52:20|2763.46|2763.46|2763.53|2763.53|2763.53|2763.53|2763.46|2763.46|0
1643201580000|2022-01-26 12:53:00|2763.42|2763.42|2763.5|2763.5|2763.5|2763.5|2763.34|2763.34|0
1643201590000|2022-01-26 12:53:10|2763.57|2763.57|2763.6|2763.6|2763.64|2763.64|2763.57|2763.57|0
1643201600000|2022-01-26 12:53:20|2763.87|2763.87|2763.97|2763.97|2763.97|2763.97|2763.87|2763.87|0
1643201610000|2022-01-26 12:53:30|2764.02|2764.02|2764.02|2764.02|2764.02|2764.02|2764.02|2764.02|0
1643201650000|2022-01-26 12:54:10|2764.13|2764.13|2764.13|2764.13|2764.13|2764.13|2763.98|2763.98|0
1643201670000|2022-01-26 12:54:30|2764.42|2764.42|2764.32|2764.32|2764.42|2764.42|2764.19|2764.19|0
1643201680000|2022-01-26 12:54:40|2764.38|2764.38|2764.64|2764.64|2764.64|2764.64|2764.38|2764.38|0
1643201690000|2022-01-26 12:54:50|2764.53|2764.53|2764.53|2764.53|2764.53|2764.53|2764.53|2764.53|0
1643201700000|2022-01-26 12:55:00|2764.4|2764.4|2764.53|2764.53|2764.53|2764.53|2764.4|2764.4|0
1643201720000|2022-01-26 12:55:20|2764.65|2764.65|2764.48|2764.48|2764.65|2764.65|2764.48|2764.48|0
1643201730000|2022-01-26 12:55:30|2764.64|2764.64|2764.64|2764.64|2764.64|2764.64|2764.64|2764.64|0
1643201760000|2022-01-26 12:56:00|2764.7|2764.7|2764.7|2764.7|2764.7|2764.7|2764.7|2764.7|0
1643201770000|2022-01-26 12:56:10|2764.64|2764.64|2764.64|2764.64|2764.64|2764.64|2764.64|2764.64|0
1643201800000|2022-01-26 12:56:40|2764.75|2764.75|2763.9|2763.9|2764.75|2764.75|2763.9|2763.9|0
1643201820000|2022-01-26 12:57:00|2764.38|2764.38|2764.25|2764.25|2764.38|2764.38|2764.25|2764.25|0
1643201850000|2022-01-26 12:57:30|2764.03|2764.03|2764.03|2764.03|2764.03|2764.03|2764.03|2764.03|0
1643201860000|2022-01-26 12:57:40|2763.89|2763.89|2763.64|2763.64|2763.89|2763.89|2763.64|2763.64|0
1643201870000|2022-01-26 12:57:50|2763.76|2763.76|2763.76|2763.76|2763.76|2763.76|2763.76|2763.76|0
1643201900000|2022-01-26 12:58:20|2763.72|2763.72|2763.72|2763.72|2763.72|2763.72|2763.72|2763.72|0
1643201910000|2022-01-26 12:58:30|2763.68|2763.68|2763.72|2763.72|2763.72|2763.72|2763.68|2763.68|0
1643201920000|2022-01-26 12:58:40|2763.79|2763.79|2763.9|2763.9|2763.9|2763.9|2763.79|2763.79|0
1643201930000|2022-01-26 12:58:50|2763.82|2763.82|2763.82|2763.82|2763.82|2763.82|2763.82|2763.82|0
1643201940000|2022-01-26 12:59:00|2763.75|2763.75|2763.69|2763.69|2763.75|2763.75|2763.69|2763.69|0
1643201960000|2022-01-26 12:59:20|2763.47|2763.47|2763.47|2763.47|2763.47|2763.47|2763.47|2763.47|0
1643201970000|2022-01-26 12:59:30|2763.41|2763.41|2763.41|2763.41|2763.41|2763.41|2763.41|2763.41|0
1643201980000|2022-01-26 12:59:40|2763.35|2763.35|2763.35|2763.35|2763.35|2763.35|2763.35|2763.35|0
1643201990000|2022-01-26 12:59:50|2763.29|2763.29|2763.55|2763.55|2763.55|2763.55|2763.29|2763.29|0
1643202000000|2022-01-26 13:00:00|2763.4|2763.4|2763.56|2763.56|2763.56|2763.56|2763.4|2763.4|0
1643202010000|2022-01-26 13:00:10|2763.43|2763.43|2763.26|2763.26|2763.43|2763.43|2763.26|2763.26|0
1643202060000|2022-01-26 13:01:00|2762.79|2762.79|2762.47|2762.47|2762.79|2762.79|2762.47|2762.47|0
1643202070000|2022-01-26 13:01:10|2762.6|2762.6|2762.6|2762.6|2762.6|2762.6|2762.6|2762.6|0
1643202150000|2022-01-26 13:02:30|2762.34|2762.34|2762.6|2762.6|2762.6|2762.6|2762.34|2762.34|0
1643202170000|2022-01-26 13:02:50|2762.49|2762.49|2762.41|2762.41|2762.49|2762.49|2762.41|2762.41|0
1643202210000|2022-01-26 13:03:30|2762.26|2762.26|2762.57|2762.57|2762.57|2762.57|2762.26|2762.26|0
1643202220000|2022-01-26 13:03:40|2762.65|2762.65|2762.65|2762.65|2762.65|2762.65|2762.65|2762.65|0
1643202240000|2022-01-26 13:04:00|2762.72|2762.72|2762.72|2762.72|2762.72|2762.72|2762.72|2762.72|0
1643202250000|2022-01-26 13:04:10|2762.88|2762.88|2762.88|2762.88|2762.88|2762.88|2762.88|2762.88|0
1643202260000|2022-01-26 13:04:20|2762.95|2762.95|2763.07|2763.07|2763.07|2763.07|2762.95|2762.95|0
1643202270000|2022-01-26 13:04:30|2763.19|2763.19|2763.12|2763.12|2763.19|2763.19|2763.12|2763.12|0
1643202280000|2022-01-26 13:04:40|2763.28|2763.28|2763.55|2763.55|2763.55|2763.55|2763.13|2763.13|0
1643202290000|2022-01-26 13:04:50|2763.63|2763.63|2763.63|2763.63|2763.63|2763.63|2763.63|2763.63|0
1643202300000|2022-01-26 13:05:00|2763.55|2763.55|2764.05|2764.05|2764.05|2764.05|2763.55|2763.55|0
1643202310000|2022-01-26 13:05:10|2764.13|2764.13|2764.13|2764.13|2764.13|2764.13|2764.13|2764.13|0
1643202330000|2022-01-26 13:05:30|2764.25|2764.25|2764.25|2764.25|2764.25|2764.25|2764.25|2764.25|0
1643202360000|2022-01-26 13:06:00|2764.41|2764.41|2764.41|2764.41|2764.41|2764.41|2764.41|2764.41|0
1643202380000|2022-01-26 13:06:20|2764.47|2764.47|2764.2|2764.2|2764.47|2764.47|2764.2|2764.2|0
1643202430000|2022-01-26 13:07:10|2764.27|2764.27|2764.49|2764.49|2764.49|2764.49|2764.27|2764.27|0
1643202440000|2022-01-26 13:07:20|2764.6|2764.6|2764.6|2764.6|2764.6|2764.6|2764.6|2764.6|0
1643202460000|2022-01-26 13:07:40|2764.86|2764.86|2764.86|2764.86|2764.86|2764.86|2764.86|2764.86|0
1643202480000|2022-01-26 13:08:00|2764.63|2764.63|2764.63|2764.63|2764.63|2764.63|2764.63|2764.63|0
1643202520000|2022-01-26 13:08:40|2764.55|2764.55|2764.55|2764.55|2764.55|2764.55|2764.55|2764.55|0
1643202560000|2022-01-26 13:09:20|2764.43|2764.43|2764.43|2764.43|2764.43|2764.43|2764.43|2764.43|0
1643202570000|2022-01-26 13:09:30|2764.29|2764.29|2764.69|2764.69|2764.69|2764.69|2764.29|2764.29|0
1643202580000|2022-01-26 13:09:40|2764.95|2764.95|2764.95|2764.95|2764.95|2764.95|2764.95|2764.95|0
1643202590000|2022-01-26 13:09:50|2764.91|2764.91|2764.87|2764.87|2764.91|2764.91|2764.87|2764.87|0
1643202600000|2022-01-26 13:10:00|2764.95|2764.95|2764.95|2764.95|2764.95|2764.95|2764.95|2764.95|0
1643202610000|2022-01-26 13:10:10|2764.87|2764.87|2764.87|2764.87|2764.87|2764.87|2764.87|2764.87|0
1643202630000|2022-01-26 13:10:30|2764.74|2764.74|2764.74|2764.74|2764.74|2764.74|2764.74|2764.74|0
1643202640000|2022-01-26 13:10:40|2764.69|2764.69|2764.69|2764.69|2764.69|2764.69|2764.69|2764.69|0
1643202650000|2022-01-26 13:10:50|2764.72|2764.72|2764.8|2764.8|2764.8|2764.8|2764.72|2764.72|0
1643202670000|2022-01-26 13:11:10|2764.87|2764.87|2764.87|2764.87|2764.87|2764.87|2764.87|2764.87|0
1643202680000|2022-01-26 13:11:20|2764.74|2764.74|2764.74|2764.74|2764.74|2764.74|2764.74|2764.74|0
1643202720000|2022-01-26 13:12:00|2765.01|2765.01|2765.01|2765.01|2765.01|2765.01|2765.01|2765.01|0
1643202750000|2022-01-26 13:12:30|2765.08|2765.08|2765.08|2765.08|2765.08|2765.08|2765.08|2765.08|0
1643202760000|2022-01-26 13:12:40|2764.92|2764.92|2764.76|2764.76|2764.92|2764.92|2764.76|2764.76|0
1643202790000|2022-01-26 13:13:10|2765|2765|2765.15|2765.15|2765.15|2765.15|2765|2765|0
1643202800000|2022-01-26 13:13:20|2765.11|2765.11|2765.11|2765.11|2765.15|2765.15|2765.11|2765.11|0
1643202830000|2022-01-26 13:13:50|2765.03|2765.03|2765.03|2765.03|2765.03|2765.03|2765.03|2765.03|0
1643202850000|2022-01-26 13:14:10|2765.23|2765.23|2765.27|2765.27|2765.27|2765.27|2765.23|2765.23|0
1643202870000|2022-01-26 13:14:30|2765.21|2765.21|2765.21|2765.21|2765.21|2765.21|2765.21|2765.21|0
1643202880000|2022-01-26 13:14:40|2764.97|2764.97|2764.91|2764.91|2764.97|2764.97|2764.91|2764.91|0
1643202890000|2022-01-26 13:14:50|2764.75|2764.75|2764.28|2764.28|2764.75|2764.75|2764.28|2764.28|0
1643202900000|2022-01-26 13:15:00|2764.16|2764.16|2764.12|2764.12|2764.16|2764.16|2764.08|2764.08|0
1643202910000|2022-01-26 13:15:10|2764.44|2764.44|2764.44|2764.44|2764.56|2764.56|2764.32|2764.32|0
1643202920000|2022-01-26 13:15:20|2764.37|2764.37|2764.37|2764.37|2764.37|2764.37|2764.37|2764.37|0
1643202930000|2022-01-26 13:15:30|2764.41|2764.41|2764.48|2764.48|2764.48|2764.48|2764.41|2764.41|0
1643202940000|2022-01-26 13:15:40|2764.59|2764.59|2764.59|2764.59|2764.59|2764.59|2764.59|2764.59|0
1643202950000|2022-01-26 13:15:50|2764.67|2764.67|2764.63|2764.63|2764.67|2764.67|2764.63|2764.63|0
1643202960000|2022-01-26 13:16:00|2764.67|2764.67|2764.7|2764.7|2764.82|2764.82|2764.67|2764.67|0
1643202970000|2022-01-26 13:16:10|2764.56|2764.56|2764.56|2764.56|2764.56|2764.56|2764.56|2764.56|0
1643202980000|2022-01-26 13:16:20|2764.52|2764.52|2764.52|2764.52|2764.52|2764.52|2764.52|2764.52|0
1643202990000|2022-01-26 13:16:30|2764.4|2764.4|2764.36|2764.36|2764.4|2764.4|2764.36|2764.36|0
1643203000000|2022-01-26 13:16:40|2764.48|2764.48|2764.64|2764.64|2764.64|2764.64|2764.48|2764.48|0
1643203020000|2022-01-26 13:17:00|2764.75|2764.75|2764.75|2764.75|2764.75|2764.75|2764.75|2764.75|0
1643203030000|2022-01-26 13:17:10|2765.11|2765.11|2765.83|2765.83|2765.83|2765.83|2765.11|2765.11|0
1643203040000|2022-01-26 13:17:20|2765.94|2765.94|2765.94|2765.94|2765.94|2765.94|2765.94|2765.94|0
1643203050000|2022-01-26 13:17:30|2766.1|2766.1|2766.1|2766.1|2766.1|2766.1|2766.1|2766.1|0
1643203070000|2022-01-26 13:17:50|2766.17|2766.17|2766.55|2766.55|2766.55|2766.55|2766.09|2766.09|0
1643203080000|2022-01-26 13:18:00|2766.59|2766.59|2766.63|2766.63|2766.63|2766.63|2766.55|2766.55|0
1643203090000|2022-01-26 13:18:10|2766.7|2766.7|2766.77|2766.77|2766.77|2766.77|2766.7|2766.7|0
1643203120000|2022-01-26 13:18:40|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|0
1643203130000|2022-01-26 13:18:50|2766.6|2766.6|2766.86|2766.86|2766.86|2766.86|2766.6|2766.6|0
1643203140000|2022-01-26 13:19:00|2766.97|2766.97|2767.16|2767.16|2767.27|2767.27|2766.97|2766.97|0
1643203150000|2022-01-26 13:19:10|2767|2767|2767|2767|2767|2767|2767|2767|0
1643203160000|2022-01-26 13:19:20|2766.93|2766.93|2767|2767|2767|2767|2766.93|2766.93|0
1643203170000|2022-01-26 13:19:30|2766.96|2766.96|2767.02|2767.02|2767.02|2767.02|2766.89|2766.89|0
1643203180000|2022-01-26 13:19:40|2766.88|2766.88|2766.74|2766.74|2766.88|2766.88|2766.74|2766.74|0
1643203190000|2022-01-26 13:19:50|2766.62|2766.62|2766.62|2766.62|2766.62|2766.62|2766.62|2766.62|0
1643203200000|2022-01-26 13:20:00|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|0
1643203220000|2022-01-26 13:20:20|2767.04|2767.04|2767.04|2767.04|2767.04|2767.04|2767.04|2767.04|0
1643203230000|2022-01-26 13:20:30|2766.97|2766.97|2766.97|2766.97|2766.97|2766.97|2766.97|2766.97|0
1643203240000|2022-01-26 13:20:40|2767.24|2767.24|2767.24|2767.24|2767.24|2767.24|2767.24|2767.24|0
1643203250000|2022-01-26 13:20:50|2767.39|2767.39|2767.36|2767.36|2767.39|2767.39|2767.36|2767.36|0
1643203260000|2022-01-26 13:21:00|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|0
1643203270000|2022-01-26 13:21:10|2767.2|2767.2|2766.47|2766.47|2767.2|2767.2|2766.43|2766.43|0
1643203280000|2022-01-26 13:21:20|2766.53|2766.53|2766.53|2766.53|2766.53|2766.53|2766.53|2766.53|0
1643203290000|2022-01-26 13:21:30|2766.43|2766.43|2766.51|2766.51|2766.59|2766.59|2766.43|2766.43|0
1643203300000|2022-01-26 13:21:40|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|0
1643203330000|2022-01-26 13:22:10|2766.53|2766.53|2766.53|2766.53|2766.53|2766.53|2766.53|2766.53|0
1643203350000|2022-01-26 13:22:30|2767.36|2767.36|2767.36|2767.36|2767.36|2767.36|2767.36|2767.36|0
1643203360000|2022-01-26 13:22:40|2767.69|2767.69|2768.24|2768.24|2768.24|2768.24|2767.69|2767.69|0
1643203370000|2022-01-26 13:22:50|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|0
1643203390000|2022-01-26 13:23:10|2768.16|2768.16|2768|2768|2768.16|2768.16|2768|2768|0
1643203430000|2022-01-26 13:23:50|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|0
1643203440000|2022-01-26 13:24:00|2768|2768|2768|2768|2768|2768|2768|2768|0
1643203450000|2022-01-26 13:24:10|2768.31|2768.31|2768.71|2768.71|2768.71|2768.71|2768.31|2768.31|0
1643203460000|2022-01-26 13:24:20|2768.58|2768.58|2768.42|2768.42|2768.58|2768.58|2768.42|2768.42|0
1643203470000|2022-01-26 13:24:30|2768.55|2768.55|2768.55|2768.55|2768.55|2768.55|2768.55|2768.55|0
1643203480000|2022-01-26 13:24:40|2768.61|2768.61|2768.66|2768.66|2768.66|2768.66|2768.61|2768.61|0
1643203490000|2022-01-26 13:24:50|2768.79|2768.79|2769.58|2769.58|2769.63|2769.63|2768.79|2768.79|0
1643203500000|2022-01-26 13:25:00|2769.71|2769.71|2769.37|2769.37|2769.71|2769.71|2769.37|2769.37|0
1643203510000|2022-01-26 13:25:10|2769.44|2769.44|2769.56|2769.56|2769.56|2769.56|2769.34|2769.34|0
1643203520000|2022-01-26 13:25:20|2769.48|2769.48|2769.18|2769.18|2769.56|2769.56|2769.18|2769.18|0
1643203540000|2022-01-26 13:25:40|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|0
1643203550000|2022-01-26 13:25:50|2769.04|2769.04|2769.04|2769.04|2769.04|2769.04|2769.04|2769.04|0
1643203560000|2022-01-26 13:26:00|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|0
1643203580000|2022-01-26 13:26:20|2769.06|2769.06|2769.29|2769.29|2769.29|2769.29|2769.06|2769.06|0
1643203590000|2022-01-26 13:26:30|2769.16|2769.16|2769.16|2769.16|2769.16|2769.16|2769.16|2769.16|0
1643203620000|2022-01-26 13:27:00|2769.34|2769.34|2769.4|2769.4|2769.4|2769.4|2769.28|2769.28|0
1643203630000|2022-01-26 13:27:10|2769.53|2769.53|2769.46|2769.46|2769.53|2769.53|2769.46|2769.46|0
1643203640000|2022-01-26 13:27:20|2769.52|2769.52|2769.59|2769.59|2769.59|2769.59|2769.52|2769.52|0
1643203650000|2022-01-26 13:27:30|2769.54|2769.54|2769.61|2769.61|2769.61|2769.61|2769.54|2769.54|0
1643203660000|2022-01-26 13:27:40|2769.77|2769.77|2770.09|2770.09|2770.09|2770.09|2769.77|2769.77|0
1643203670000|2022-01-26 13:27:50|2769.94|2769.94|2770.01|2770.01|2770.01|2770.01|2769.94|2769.94|0
1643203680000|2022-01-26 13:28:00|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|0
1643203690000|2022-01-26 13:28:10|2769.78|2769.78|2769.78|2769.78|2769.78|2769.78|2769.78|2769.78|0
1643203700000|2022-01-26 13:28:20|2769.71|2769.71|2769.62|2769.62|2769.71|2769.71|2769.48|2769.48|0
1643203720000|2022-01-26 13:28:40|2769.51|2769.51|2769.51|2769.51|2769.51|2769.51|2769.51|2769.51|0
1643203730000|2022-01-26 13:28:50|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|0
1643203740000|2022-01-26 13:29:00|2769.65|2769.65|2769.13|2769.13|2769.65|2769.65|2769.13|2769.13|0
1643203760000|2022-01-26 13:29:20|2769.2|2769.2|2769.13|2769.13|2769.2|2769.2|2769.13|2769.13|0
1643203770000|2022-01-26 13:29:30|2769.07|2769.07|2769.35|2769.35|2769.35|2769.35|2769|2769|0
1643203780000|2022-01-26 13:29:40|2769.42|2769.42|2769.18|2769.18|2769.42|2769.42|2769.18|2769.18|0
1643203800000|2022-01-26 13:30:00|2769.11|2769.11|2769.26|2769.26|2769.26|2769.26|2769.11|2769.11|0
1643203820000|2022-01-26 13:30:20|2769.57|2769.57|2769.55|2769.55|2769.69|2769.69|2769.55|2769.55|0
1643203830000|2022-01-26 13:30:30|2769.78|2769.78|2769.55|2769.55|2769.78|2769.78|2769.55|2769.55|0
1643203850000|2022-01-26 13:30:50|2769.48|2769.48|2770.02|2770.02|2770.02|2770.02|2769.48|2769.48|0
1643203890000|2022-01-26 13:31:30|2769.94|2769.94|2769.94|2769.94|2769.94|2769.94|2769.94|2769.94|0
1643203900000|2022-01-26 13:31:40|2770.07|2770.07|2769.91|2769.91|2770.07|2770.07|2769.91|2769.91|0
1643203920000|2022-01-26 13:32:00|2769.84|2769.84|2769.97|2769.97|2769.97|2769.97|2769.84|2769.84|0
1643203930000|2022-01-26 13:32:10|2769.91|2769.91|2769.91|2769.91|2769.91|2769.91|2769.91|2769.91|0
1643203940000|2022-01-26 13:32:20|2769.83|2769.83|2769.83|2769.83|2769.83|2769.83|2769.83|2769.83|0
1643203950000|2022-01-26 13:32:30|2769.99|2769.99|2769.99|2769.99|2769.99|2769.99|2769.99|2769.99|0
1643203980000|2022-01-26 13:33:00|2770.07|2770.07|2769.91|2769.91|2770.07|2770.07|2769.91|2769.91|0
1643203990000|2022-01-26 13:33:10|2770.04|2770.04|2769.98|2769.98|2770.04|2770.04|2769.98|2769.98|0
1643204000000|2022-01-26 13:33:20|2769.76|2769.76|2769.68|2769.68|2769.76|2769.76|2769.68|2769.68|0
1643204010000|2022-01-26 13:33:30|2769.56|2769.56|2769.56|2769.56|2769.56|2769.56|2769.56|2769.56|0
1643204020000|2022-01-26 13:33:40|2769.5|2769.5|2769.43|2769.43|2769.5|2769.5|2769.43|2769.43|0
1643204030000|2022-01-26 13:33:50|2769.36|2769.36|2769.04|2769.04|2769.36|2769.36|2769.04|2769.04|0
1643204040000|2022-01-26 13:34:00|2769.2|2769.2|2769.36|2769.36|2769.51|2769.51|2769.2|2769.2|0
1643204050000|2022-01-26 13:34:10|2769.2|2769.2|2769.2|2769.2|2769.2|2769.2|2769.2|2769.2|0
1643204060000|2022-01-26 13:34:20|2769.13|2769.13|2769.25|2769.25|2769.25|2769.25|2769.13|2769.13|0
1643204080000|2022-01-26 13:34:40|2769.18|2769.18|2769.18|2769.18|2769.18|2769.18|2769.18|2769.18|0
1643204090000|2022-01-26 13:34:50|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|0
1643204130000|2022-01-26 13:35:30|2769.07|2769.07|2769.07|2769.07|2769.07|2769.07|2769.07|2769.07|0
1643204140000|2022-01-26 13:35:40|2769.15|2769.15|2769.15|2769.15|2769.15|2769.15|2769.15|2769.15|0
1643204160000|2022-01-26 13:36:00|2769.26|2769.26|2769.33|2769.33|2769.33|2769.33|2769.26|2769.26|0
1643204170000|2022-01-26 13:36:10|2769.17|2769.17|2768.88|2768.88|2769.17|2769.17|2768.88|2768.88|0
1643204180000|2022-01-26 13:36:20|2768.76|2768.76|2769.02|2769.02|2769.02|2769.02|2768.76|2768.76|0
1643204190000|2022-01-26 13:36:30|2769.14|2769.14|2768.77|2768.77|2769.14|2769.14|2768.77|2768.77|0
1643204200000|2022-01-26 13:36:40|2768.66|2768.66|2768.55|2768.55|2768.66|2768.66|2768.55|2768.55|0
1643204230000|2022-01-26 13:37:10|2768.31|2768.31|2768.31|2768.31|2768.31|2768.31|2768.31|2768.31|0
1643204250000|2022-01-26 13:37:30|2768.18|2768.18|2767.92|2767.92|2768.18|2768.18|2767.92|2767.92|0
1643204260000|2022-01-26 13:37:40|2767.86|2767.86|2767.86|2767.86|2767.86|2767.86|2767.86|2767.86|0
1643204280000|2022-01-26 13:38:00|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|0
1643204300000|2022-01-26 13:38:20|2768.05|2768.05|2767.92|2767.92|2768.05|2768.05|2767.92|2767.92|0
1643204330000|2022-01-26 13:38:50|2768.03|2768.03|2767.92|2767.92|2768.03|2768.03|2767.92|2767.92|0
1643204340000|2022-01-26 13:39:00|2767.77|2767.77|2767.77|2767.77|2767.77|2767.77|2767.77|2767.77|0
1643204370000|2022-01-26 13:39:30|2767.61|2767.61|2767.74|2767.74|2767.74|2767.74|2767.61|2767.61|0
1643204380000|2022-01-26 13:39:40|2767.87|2767.87|2767.87|2767.87|2767.87|2767.87|2767.87|2767.87|0
1643204400000|2022-01-26 13:40:00|2768.09|2768.09|2768.09|2768.09|2768.16|2768.16|2768.09|2768.09|0
1643204410000|2022-01-26 13:40:10|2768.41|2768.41|2768.19|2768.19|2768.41|2768.41|2768.19|2768.19|0
1643204420000|2022-01-26 13:40:20|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|0
1643204440000|2022-01-26 13:40:40|2767.85|2767.85|2767.65|2767.65|2767.85|2767.85|2767.65|2767.65|0
1643204450000|2022-01-26 13:40:50|2767.31|2767.31|2765.83|2765.83|2767.31|2767.31|2765.83|2765.83|0
1643204460000|2022-01-26 13:41:00|2765.49|2765.49|2765.83|2765.83|2765.83|2765.83|2765.49|2765.49|0
1643204470000|2022-01-26 13:41:10|2765.94|2765.94|2765.76|2765.76|2765.94|2765.94|2765.76|2765.76|0
1643204480000|2022-01-26 13:41:20|2765.83|2765.83|2765.83|2765.83|2765.83|2765.83|2765.83|2765.83|0
1643204490000|2022-01-26 13:41:30|2765.96|2765.96|2765.96|2765.96|2765.96|2765.96|2765.96|2765.96|0
1643204500000|2022-01-26 13:41:40|2765.85|2765.85|2765.85|2765.85|2765.85|2765.85|2765.85|2765.85|0
1643204520000|2022-01-26 13:42:00|2765.79|2765.79|2766.13|2766.13|2766.13|2766.13|2765.79|2765.79|0
1643204530000|2022-01-26 13:42:10|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|0
1643204540000|2022-01-26 13:42:20|2765.92|2765.92|2765.92|2765.92|2765.92|2765.92|2765.92|2765.92|0
1643204550000|2022-01-26 13:42:30|2766.18|2766.18|2766.66|2766.66|2766.82|2766.82|2766.18|2766.18|0
1643204580000|2022-01-26 13:43:00|2766.53|2766.53|2766.45|2766.45|2766.53|2766.53|2766.45|2766.45|0
1643204590000|2022-01-26 13:43:10|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|0
1643204600000|2022-01-26 13:43:20|2766.68|2766.68|2766.79|2766.79|2766.79|2766.79|2766.68|2766.68|0
1643204620000|2022-01-26 13:43:40|2766.65|2766.65|2766.44|2766.44|2766.65|2766.65|2766.44|2766.44|0
1643204630000|2022-01-26 13:43:50|2766.51|2766.51|2766.22|2766.22|2766.58|2766.58|2766.22|2766.22|0
1643204650000|2022-01-26 13:44:10|2766.08|2766.08|2766.26|2766.26|2766.26|2766.26|2766.08|2766.08|0
1643204670000|2022-01-26 13:44:30|2766.19|2766.19|2766.19|2766.19|2766.19|2766.19|2766.19|2766.19|0
1643204680000|2022-01-26 13:44:40|2766.11|2766.11|2766.11|2766.11|2766.11|2766.11|2766.11|2766.11|0
1643204690000|2022-01-26 13:44:50|2766.26|2766.26|2766.26|2766.26|2766.26|2766.26|2766.26|2766.26|0
1643204710000|2022-01-26 13:45:10|2766.1|2766.1|2766.1|2766.1|2766.1|2766.1|2766.1|2766.1|0
1643204720000|2022-01-26 13:45:20|2766.17|2766.17|2766.17|2766.17|2766.17|2766.17|2766.17|2766.17|0
1643204730000|2022-01-26 13:45:30|2766.29|2766.29|2766.29|2766.29|2766.29|2766.29|2766.29|2766.29|0
1643204740000|2022-01-26 13:45:40|2766.55|2766.55|2766.62|2766.62|2766.62|2766.62|2766.55|2766.55|0
1643204750000|2022-01-26 13:45:50|2766.75|2766.75|2767.13|2767.13|2767.13|2767.13|2766.75|2766.75|0
1643204760000|2022-01-26 13:46:00|2767.45|2767.45|2767.72|2767.72|2767.72|2767.72|2767.45|2767.45|0
1643204770000|2022-01-26 13:46:10|2767.6|2767.6|2767.66|2767.66|2767.66|2767.66|2767.6|2767.6|0
1643204780000|2022-01-26 13:46:20|2767.77|2767.77|2767.77|2767.77|2767.77|2767.77|2767.77|2767.77|0
1643204790000|2022-01-26 13:46:30|2767.89|2767.89|2767.89|2767.89|2767.89|2767.89|2767.89|2767.89|0
1643204800000|2022-01-26 13:46:40|2767.94|2767.94|2767.89|2767.89|2768|2768|2767.89|2767.89|0
1643204820000|2022-01-26 13:47:00|2768|2768|2768.07|2768.07|2768.07|2768.07|2767.78|2767.78|0
1643204830000|2022-01-26 13:47:10|2768.21|2768.21|2768.21|2768.21|2768.21|2768.21|2768.21|2768.21|0
1643204870000|2022-01-26 13:47:50|2768.33|2768.33|2768.44|2768.44|2768.44|2768.44|2768.33|2768.33|0
1643204900000|2022-01-26 13:48:20|2768.57|2768.57|2768.64|2768.64|2768.71|2768.71|2768.57|2768.57|0
1643204910000|2022-01-26 13:48:30|2768.57|2768.57|2769.33|2769.33|2769.33|2769.33|2768.5|2768.5|0
1643204930000|2022-01-26 13:48:50|2769.1|2769.1|2769.1|2769.1|2769.1|2769.1|2769.1|2769.1|0
1643204940000|2022-01-26 13:49:00|2768.98|2768.98|2769.14|2769.14|2769.14|2769.14|2768.98|2768.98|0
1643204950000|2022-01-26 13:49:10|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|0
1643204960000|2022-01-26 13:49:20|2769.24|2769.24|2769.24|2769.24|2769.24|2769.24|2769.24|2769.24|0
1643204980000|2022-01-26 13:49:40|2768.95|2768.95|2768.71|2768.71|2768.95|2768.95|2768.67|2768.67|0
1643205010000|2022-01-26 13:50:10|2768.78|2768.78|2768.78|2768.78|2768.78|2768.78|2768.78|2768.78|0
1643205020000|2022-01-26 13:50:20|2768.71|2768.71|2768.65|2768.65|2768.71|2768.71|2768.65|2768.65|0
1643205030000|2022-01-26 13:50:30|2768.59|2768.59|2768.48|2768.48|2768.59|2768.59|2768.48|2768.48|0
1643205050000|2022-01-26 13:50:50|2768.53|2768.53|2768.61|2768.61|2768.61|2768.61|2768.53|2768.53|0
1643205060000|2022-01-26 13:51:00|2768.29|2768.29|2768.13|2768.13|2768.29|2768.29|2768.13|2768.13|0
1643205070000|2022-01-26 13:51:10|2767.97|2767.97|2767.97|2767.97|2767.97|2767.97|2767.97|2767.97|0
1643205100000|2022-01-26 13:51:40|2767.9|2767.9|2767.9|2767.9|2767.9|2767.9|2767.9|2767.9|0
1643205110000|2022-01-26 13:51:50|2767.77|2767.77|2767.77|2767.77|2767.77|2767.77|2767.77|2767.77|0
1643205120000|2022-01-26 13:52:00|2767.81|2767.81|2768.02|2768.02|2768.18|2768.18|2767.81|2767.81|0
1643205130000|2022-01-26 13:52:10|2768.49|2768.49|2768.81|2768.81|2768.81|2768.81|2768.49|2768.49|0
1643205140000|2022-01-26 13:52:20|2768.84|2768.84|2768.84|2768.84|2768.84|2768.84|2768.84|2768.84|0
1643205150000|2022-01-26 13:52:30|2768.81|2768.81|2768.81|2768.81|2768.81|2768.81|2768.81|2768.81|0
1643205160000|2022-01-26 13:52:40|2768.98|2768.98|2769.06|2769.06|2769.06|2769.06|2768.98|2768.98|0
1643205170000|2022-01-26 13:52:50|2769.22|2769.22|2768.9|2768.9|2769.22|2769.22|2768.9|2768.9|0
1643205230000|2022-01-26 13:53:50|2769.13|2769.13|2769.13|2769.13|2769.13|2769.13|2769.13|2769.13|0
1643205250000|2022-01-26 13:54:10|2769.09|2769.09|2769.09|2769.09|2769.09|2769.09|2769.09|2769.09|0
1643205290000|2022-01-26 13:54:50|2769.23|2769.23|2769.23|2769.23|2769.23|2769.23|2769.23|2769.23|0
1643205310000|2022-01-26 13:55:10|2769.35|2769.35|2769.58|2769.58|2769.58|2769.58|2769.35|2769.35|0
1643205320000|2022-01-26 13:55:20|2769.51|2769.51|2769.71|2769.71|2770.19|2770.19|2769.51|2769.51|0
1643205340000|2022-01-26 13:55:40|2769.49|2769.49|2769.49|2769.49|2769.49|2769.49|2769.49|2769.49|0
1643205360000|2022-01-26 13:56:00|2769.26|2769.26|2769.2|2769.2|2769.26|2769.26|2769.2|2769.2|0
1643205380000|2022-01-26 13:56:20|2769.07|2769.07|2768.79|2768.79|2769.07|2769.07|2768.79|2768.79|0
1643205410000|2022-01-26 13:56:50|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|0
1643205430000|2022-01-26 13:57:10|2768.68|2768.68|2769.17|2769.17|2769.17|2769.17|2768.68|2768.68|0
1643205450000|2022-01-26 13:57:30|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|0
1643205470000|2022-01-26 13:57:50|2768.94|2768.94|2769.16|2769.16|2769.16|2769.16|2768.94|2768.94|0
1643205510000|2022-01-26 13:58:30|2768.89|2768.89|2769|2769|2769|2769|2768.89|2768.89|0
1643205520000|2022-01-26 13:58:40|2768.78|2768.78|2768.22|2768.22|2768.78|2768.78|2768.22|2768.22|0
1643205530000|2022-01-26 13:58:50|2768.07|2768.07|2767.92|2767.92|2768.15|2768.15|2767.8|2767.8|0
1643205540000|2022-01-26 13:59:00|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|0
1643205550000|2022-01-26 13:59:10|2768.1|2768.1|2768.27|2768.27|2768.27|2768.27|2768.1|2768.1|0
1643205560000|2022-01-26 13:59:20|2768.21|2768.21|2768.21|2768.21|2768.21|2768.21|2768.21|2768.21|0
1643205570000|2022-01-26 13:59:30|2768.32|2768.32|2768.32|2768.32|2768.32|2768.32|2768.32|2768.32|0
1643205590000|2022-01-26 13:59:50|2768.48|2768.48|2768.75|2768.75|2768.75|2768.75|2768.48|2768.48|0
1643205600000|2022-01-26 14:00:00|2768.86|2768.86|2768.98|2768.98|2768.98|2768.98|2768.86|2768.86|0
1643205620000|2022-01-26 14:00:20|2769.05|2769.05|2768.98|2768.98|2769.05|2769.05|2768.98|2768.98|0
1643205640000|2022-01-26 14:00:40|2768.91|2768.91|2768.93|2768.93|2768.93|2768.93|2768.79|2768.79|0
1643205650000|2022-01-26 14:00:50|2768.86|2768.86|2768.86|2768.86|2768.86|2768.86|2768.86|2768.86|0
1643205660000|2022-01-26 14:01:00|2768.98|2768.98|2768.94|2768.94|2768.98|2768.98|2768.94|2768.94|0
1643205670000|2022-01-26 14:01:10|2769.16|2769.16|2769.22|2769.22|2769.22|2769.22|2769|2769|0
1643205680000|2022-01-26 14:01:20|2769.16|2769.16|2769.4|2769.4|2769.4|2769.4|2769.16|2769.16|0
1643205690000|2022-01-26 14:01:30|2769.28|2769.28|2769.17|2769.17|2769.28|2769.28|2769.17|2769.17|0
1643205700000|2022-01-26 14:01:40|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|0
1643205710000|2022-01-26 14:01:50|2768.79|2768.79|2768.79|2768.79|2768.79|2768.79|2768.79|2768.79|0
1643205720000|2022-01-26 14:02:00|2768.63|2768.63|2768.63|2768.63|2768.63|2768.63|2768.63|2768.63|0
1643205740000|2022-01-26 14:02:20|2768.86|2768.86|2768.69|2768.69|2768.86|2768.86|2768.33|2768.33|0
1643205750000|2022-01-26 14:02:30|2768.65|2768.65|2767.91|2767.91|2768.72|2768.72|2767.91|2767.91|0
1643205760000|2022-01-26 14:02:40|2768.02|2768.02|2767.34|2767.34|2768.02|2768.02|2767.34|2767.34|0
1643205770000|2022-01-26 14:02:50|2767.49|2767.49|2767.49|2767.49|2767.49|2767.49|2767.49|2767.49|0
1643205780000|2022-01-26 14:03:00|2767.81|2767.81|2767.97|2767.97|2767.97|2767.97|2767.81|2767.81|0
1643205790000|2022-01-26 14:03:10|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|0
1643205800000|2022-01-26 14:03:20|2767.96|2767.96|2768.03|2768.03|2768.03|2768.03|2767.96|2767.96|0
1643205810000|2022-01-26 14:03:30|2768|2768|2767.49|2767.49|2768|2768|2767.49|2767.49|0
1643205820000|2022-01-26 14:03:40|2767.18|2767.18|2766.94|2766.94|2767.18|2767.18|2766.94|2766.94|0
1643205840000|2022-01-26 14:04:00|2766.87|2766.87|2766.8|2766.8|2766.96|2766.96|2766.8|2766.8|0
1643205850000|2022-01-26 14:04:10|2766.69|2766.69|2766.02|2766.02|2766.69|2766.69|2766.02|2766.02|0
1643205860000|2022-01-26 14:04:20|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|0
1643205870000|2022-01-26 14:04:30|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|0
1643205880000|2022-01-26 14:04:40|2766.05|2766.05|2765.84|2765.84|2766.05|2766.05|2765.84|2765.84|0
1643205890000|2022-01-26 14:04:50|2765.78|2765.78|2765.66|2765.66|2765.78|2765.78|2765.66|2765.66|0
1643205910000|2022-01-26 14:05:10|2765.6|2765.6|2765.22|2765.22|2765.6|2765.6|2765.22|2765.22|0
1643205920000|2022-01-26 14:05:20|2764.9|2764.9|2764.9|2764.9|2764.9|2764.9|2764.9|2764.9|0
1643205930000|2022-01-26 14:05:30|2764.96|2764.96|2765.01|2765.01|2765.01|2765.01|2764.96|2764.96|0
1643205940000|2022-01-26 14:05:40|2764.88|2764.88|2764.88|2764.88|2764.88|2764.88|2764.88|2764.88|0
1643205970000|2022-01-26 14:06:10|2764.66|2764.66|2764.43|2764.43|2764.66|2764.66|2764.43|2764.43|0
1643205980000|2022-01-26 14:06:20|2764.51|2764.51|2764.51|2764.51|2764.51|2764.51|2764.51|2764.51|0
1643205990000|2022-01-26 14:06:30|2764.47|2764.47|2764.47|2764.47|2764.47|2764.47|2764.47|2764.47|0
1643206010000|2022-01-26 14:06:50|2764.3|2764.3|2764.36|2764.36|2764.36|2764.36|2764.3|2764.3|0
1643206060000|2022-01-26 14:07:40|2764.58|2764.58|2764.58|2764.58|2764.58|2764.58|2764.58|2764.58|0
1643206070000|2022-01-26 14:07:50|2764.41|2764.41|2764.41|2764.41|2764.41|2764.41|2764.41|2764.41|0
1643206080000|2022-01-26 14:08:00|2764.64|2764.64|2764.64|2764.64|2764.75|2764.75|2764.64|2764.64|0
1643206090000|2022-01-26 14:08:10|2764.6|2764.6|2764.27|2764.27|2764.74|2764.74|2764.27|2764.27|0
1643206100000|2022-01-26 14:08:20|2764.34|2764.34|2764.39|2764.39|2764.43|2764.43|2764.34|2764.34|0
1643206110000|2022-01-26 14:08:30|2764.5|2764.5|2764.57|2764.57|2764.57|2764.57|2764.5|2764.5|0
1643206120000|2022-01-26 14:08:40|2764.73|2764.73|2764.73|2764.73|2764.73|2764.73|2764.73|2764.73|0
1643206140000|2022-01-26 14:09:00|2764.68|2764.68|2764.61|2764.61|2764.68|2764.68|2764.61|2764.61|0
1643206160000|2022-01-26 14:09:20|2764.72|2764.72|2764.72|2764.72|2764.72|2764.72|2764.72|2764.72|0
1643206170000|2022-01-26 14:09:30|2764.25|2764.25|2764.45|2764.45|2764.45|2764.45|2764.25|2764.25|0
1643206180000|2022-01-26 14:09:40|2764.32|2764.32|2764.37|2764.37|2764.37|2764.37|2764.32|2764.32|0
1643206190000|2022-01-26 14:09:50|2764.25|2764.25|2764.15|2764.15|2764.25|2764.25|2764.15|2764.15|0
1643206200000|2022-01-26 14:10:00|2764.08|2764.08|2764.01|2764.01|2764.08|2764.08|2764.01|2764.01|0
1643206210000|2022-01-26 14:10:10|2763.85|2763.85|2763.91|2763.91|2763.91|2763.91|2763.85|2763.85|0
1643206220000|2022-01-26 14:10:20|2763.87|2763.87|2763.6|2763.6|2763.87|2763.87|2763.6|2763.6|0
1643206240000|2022-01-26 14:10:40|2763.66|2763.66|2764.01|2764.01|2764.12|2764.12|2763.66|2763.66|0
1643206260000|2022-01-26 14:11:00|2764.33|2764.33|2764.41|2764.41|2764.65|2764.65|2764.33|2764.33|0
1643206270000|2022-01-26 14:11:10|2764.53|2764.53|2764.9|2764.9|2764.95|2764.95|2764.53|2764.53|0
1643206280000|2022-01-26 14:11:20|2764.77|2764.77|2764.99|2764.99|2764.99|2764.99|2764.77|2764.77|0
1643206300000|2022-01-26 14:11:40|2765.05|2765.05|2764.94|2764.94|2765.05|2765.05|2764.94|2764.94|0
1643206310000|2022-01-26 14:11:50|2764.83|2764.83|2764.83|2764.83|2764.83|2764.83|2764.83|2764.83|0
1643206320000|2022-01-26 14:12:00|2764.89|2764.89|2764.95|2764.95|2764.95|2764.95|2764.89|2764.89|0
1643206370000|2022-01-26 14:12:50|2764.98|2764.98|2764.98|2764.98|2764.98|2764.98|2764.98|2764.98|0
1643206380000|2022-01-26 14:13:00|2764.92|2764.92|2764.92|2764.92|2764.92|2764.92|2764.92|2764.92|0
1643206420000|2022-01-26 14:13:40|2765.08|2765.08|2764.69|2764.69|2765.08|2765.08|2764.69|2764.69|0
1643206430000|2022-01-26 14:13:50|2764.85|2764.85|2764.85|2764.85|2764.85|2764.85|2764.85|2764.85|0
1643206440000|2022-01-26 14:14:00|2764.96|2764.96|2764.96|2764.96|2764.96|2764.96|2764.96|2764.96|0
1643206450000|2022-01-26 14:14:10|2765.13|2765.13|2765.13|2765.13|2765.13|2765.13|2765.13|2765.13|0
1643206460000|2022-01-26 14:14:20|2765.18|2765.18|2765.18|2765.18|2765.18|2765.18|2765.18|2765.18|0
1643206470000|2022-01-26 14:14:30|2765.13|2765.13|2764.62|2764.62|2765.13|2765.13|2764.62|2764.62|0
1643206480000|2022-01-26 14:14:40|2764.77|2764.77|2764.85|2764.85|2764.85|2764.85|2764.77|2764.77|0
1643206490000|2022-01-26 14:14:50|2764.7|2764.7|2764.59|2764.59|2764.7|2764.7|2764.59|2764.59|0
1643206510000|2022-01-26 14:15:10|2764.71|2764.71|2764.71|2764.71|2764.71|2764.71|2764.71|2764.71|0
1643206520000|2022-01-26 14:15:20|2764.97|2764.97|2765.14|2765.14|2765.14|2765.14|2764.97|2764.97|0
1643206530000|2022-01-26 14:15:30|2765.06|2765.06|2765.03|2765.03|2765.06|2765.06|2765.03|2765.03|0
1643206570000|2022-01-26 14:16:10|2764.97|2764.97|2764.7|2764.7|2764.97|2764.97|2764.7|2764.7|0
1643206610000|2022-01-26 14:16:50|2764.63|2764.63|2764.63|2764.63|2764.63|2764.63|2764.63|2764.63|0
1643206650000|2022-01-26 14:17:30|2764.59|2764.59|2764.86|2764.86|2765.04|2765.04|2764.59|2764.59|0
1643206670000|2022-01-26 14:17:50|2764.97|2764.97|2764.97|2764.97|2764.97|2764.97|2764.97|2764.97|0
1643206690000|2022-01-26 14:18:10|2765.05|2765.05|2765.24|2765.24|2765.24|2765.24|2765.05|2765.05|0
1643206700000|2022-01-26 14:18:20|2765.35|2765.35|2765.35|2765.35|2765.35|2765.35|2765.35|2765.35|0
1643206710000|2022-01-26 14:18:30|2765.51|2765.51|2765.51|2765.51|2765.51|2765.51|2765.51|2765.51|0
1643206720000|2022-01-26 14:18:40|2765.65|2765.65|2765.65|2765.65|2765.65|2765.65|2765.65|2765.65|0
1643206730000|2022-01-26 14:18:50|2765.8|2765.8|2765.72|2765.72|2765.8|2765.8|2765.72|2765.72|0
1643206740000|2022-01-26 14:19:00|2765.88|2765.88|2766.23|2766.23|2766.23|2766.23|2765.88|2765.88|0
1643206750000|2022-01-26 14:19:10|2766.17|2766.17|2766.08|2766.08|2766.38|2766.38|2766.08|2766.08|0
1643206760000|2022-01-26 14:19:20|2766.21|2766.21|2766.21|2766.21|2766.21|2766.21|2766.21|2766.21|0
1643206780000|2022-01-26 14:19:40|2766.32|2766.32|2766.32|2766.32|2766.32|2766.32|2766.32|2766.32|0
1643206790000|2022-01-26 14:19:50|2766.25|2766.25|2766.25|2766.25|2766.25|2766.25|2766.25|2766.25|0
1643206800000|2022-01-26 14:20:00|2766.39|2766.39|2766.49|2766.49|2766.55|2766.55|2766.39|2766.39|0
1643206810000|2022-01-26 14:20:10|2766.71|2766.71|2767.05|2767.05|2767.05|2767.05|2766.71|2766.71|0
1643206830000|2022-01-26 14:20:30|2766.8|2766.8|2766.67|2766.67|2766.8|2766.8|2766.67|2766.67|0
1643206840000|2022-01-26 14:20:40|2766.52|2766.52|2766.52|2766.52|2766.52|2766.52|2766.52|2766.52|0
1643206860000|2022-01-26 14:21:00|2766.39|2766.39|2766.69|2766.69|2766.69|2766.69|2766.39|2766.39|0
1643206870000|2022-01-26 14:21:10|2766.8|2766.8|2767.09|2767.09|2767.09|2767.09|2766.8|2766.8|0
1643206880000|2022-01-26 14:21:20|2767.2|2767.2|2767.09|2767.09|2767.2|2767.2|2767.09|2767.09|0
1643206890000|2022-01-26 14:21:30|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|0
1643206920000|2022-01-26 14:22:00|2767.14|2767.14|2767.14|2767.14|2767.14|2767.14|2767.14|2767.14|0
1643206930000|2022-01-26 14:22:10|2767.21|2767.21|2767.21|2767.21|2767.21|2767.21|2767.21|2767.21|0
1643206940000|2022-01-26 14:22:20|2767.18|2767.18|2767.02|2767.02|2767.31|2767.31|2767.02|2767.02|0
1643206960000|2022-01-26 14:22:40|2766.91|2766.91|2767.18|2767.18|2767.18|2767.18|2766.91|2766.91|0
1643206980000|2022-01-26 14:23:00|2767.34|2767.34|2767.51|2767.51|2767.51|2767.51|2767.34|2767.34|0
1643206990000|2022-01-26 14:23:10|2767.39|2767.39|2767.88|2767.88|2767.88|2767.88|2767.39|2767.39|0
1643207000000|2022-01-26 14:23:20|2768.02|2768.02|2768.02|2768.02|2768.02|2768.02|2768.02|2768.02|0
1643207020000|2022-01-26 14:23:40|2768.18|2768.18|2768.32|2768.32|2768.32|2768.32|2768.18|2768.18|0
1643207030000|2022-01-26 14:23:50|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|0
1643207050000|2022-01-26 14:24:10|2768.07|2768.07|2768.19|2768.19|2768.19|2768.19|2768.07|2768.07|0
1643207070000|2022-01-26 14:24:30|2768.26|2768.26|2768.26|2768.26|2768.26|2768.26|2768.26|2768.26|0
1643207090000|2022-01-26 14:24:50|2768.41|2768.41|2768.41|2768.41|2768.41|2768.41|2768.41|2768.41|0
1643207100000|2022-01-26 14:25:00|2768.44|2768.44|2768.6|2768.6|2768.6|2768.6|2768.44|2768.44|0
1643207110000|2022-01-26 14:25:10|2768.81|2768.81|2768.81|2768.81|2768.81|2768.81|2768.81|2768.81|0
1643207120000|2022-01-26 14:25:20|2768.92|2768.92|2769.03|2769.03|2769.03|2769.03|2768.81|2768.81|0
1643207130000|2022-01-26 14:25:30|2768.99|2768.99|2768.99|2768.99|2768.99|2768.99|2768.99|2768.99|0
1643207140000|2022-01-26 14:25:40|2769.12|2769.12|2768.88|2768.88|2769.2|2769.2|2768.88|2768.88|0
1643207150000|2022-01-26 14:25:50|2768.94|2768.94|2768.94|2768.94|2768.94|2768.94|2768.94|2768.94|0
1643207160000|2022-01-26 14:26:00|2769.26|2769.26|2769.6|2769.6|2769.76|2769.76|2769.26|2769.26|0
1643207170000|2022-01-26 14:26:10|2769.72|2769.72|2769.72|2769.72|2769.72|2769.72|2769.72|2769.72|0
1643207180000|2022-01-26 14:26:20|2769.68|2769.68|2769.68|2769.68|2769.68|2769.68|2769.68|2769.68|0
1643207200000|2022-01-26 14:26:40|2769.76|2769.76|2769.77|2769.77|2769.77|2769.77|2769.7|2769.7|0
1643207230000|2022-01-26 14:27:10|2769.91|2769.91|2769.91|2769.91|2770.04|2770.04|2769.91|2769.91|0
1643207250000|2022-01-26 14:27:30|2770.06|2770.06|2770.06|2770.06|2770.06|2770.06|2770.06|2770.06|0
1643207260000|2022-01-26 14:27:40|2770.03|2770.03|2769.9|2769.9|2770.03|2770.03|2769.9|2769.9|0
1643207270000|2022-01-26 14:27:50|2770.02|2770.02|2770.08|2770.08|2770.08|2770.08|2770.02|2770.02|0
1643207300000|2022-01-26 14:28:20|2770.15|2770.15|2770.15|2770.15|2770.15|2770.15|2770.15|2770.15|0
1643207330000|2022-01-26 14:28:50|2769.99|2769.99|2769.87|2769.87|2769.99|2769.99|2769.87|2769.87|0
1643207340000|2022-01-26 14:29:00|2770|2770|2770|2770|2770|2770|2770|2770|0
1643207350000|2022-01-26 14:29:10|2769.84|2769.84|2769.77|2769.77|2769.84|2769.84|2769.77|2769.77|0
1643207360000|2022-01-26 14:29:20|2769.55|2769.55|2769.68|2769.68|2769.68|2769.68|2769.55|2769.55|0
1643207370000|2022-01-26 14:29:30|2769.55|2769.55|2769.48|2769.48|2769.62|2769.62|2769.48|2769.48|0
1643207380000|2022-01-26 14:29:40|2769.61|2769.61|2769.61|2769.61|2769.61|2769.61|2769.61|2769.61|0
1643207390000|2022-01-26 14:29:50|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|0
1643207400000|2022-01-26 14:30:00|2769.77|2769.77|2769.78|2769.78|2769.78|2769.78|2769.62|2769.62|0
1643207410000|2022-01-26 14:30:10|2769.74|2769.74|2769.86|2769.86|2769.97|2769.97|2769.74|2769.74|0
1643207420000|2022-01-26 14:30:20|2769.93|2769.93|2770.11|2770.11|2770.11|2770.11|2769.93|2769.93|0
1643207430000|2022-01-26 14:30:30|2770.04|2770.04|2770.04|2770.04|2770.04|2770.04|2770.04|2770.04|0
1643207440000|2022-01-26 14:30:40|2770.15|2770.15|2770.44|2770.44|2770.44|2770.44|2770.15|2770.15|0
1643207450000|2022-01-26 14:30:50|2770.22|2770.22|2769.92|2769.92|2770.22|2770.22|2769.92|2769.92|0
1643207460000|2022-01-26 14:31:00|2769.82|2769.82|2769.82|2769.82|2769.82|2769.82|2769.82|2769.82|0
1643207470000|2022-01-26 14:31:10|2769.63|2769.63|2770.11|2770.11|2770.11|2770.11|2769.63|2769.63|0
1643207480000|2022-01-26 14:31:20|2770.26|2770.26|2769.94|2769.94|2770.26|2770.26|2769.94|2769.94|0
1643207490000|2022-01-26 14:31:30|2769.82|2769.82|2769.85|2769.85|2769.85|2769.85|2769.78|2769.78|0
1643207500000|2022-01-26 14:31:40|2770.19|2770.19|2770.19|2770.19|2770.19|2770.19|2770.19|2770.19|0
1643207510000|2022-01-26 14:31:50|2770.31|2770.31|2770.36|2770.36|2770.36|2770.36|2770.31|2770.31|0
1643207520000|2022-01-26 14:32:00|2770.29|2770.29|2770.18|2770.18|2770.29|2770.29|2770.18|2770.18|0
1643207540000|2022-01-26 14:32:20|2770.05|2770.05|2769.75|2769.75|2770.05|2770.05|2769.75|2769.75|0
1643207550000|2022-01-26 14:32:30|2769.59|2769.59|2769.59|2769.59|2769.59|2769.59|2769.59|2769.59|0
1643207560000|2022-01-26 14:32:40|2769.55|2769.55|2769.5|2769.5|2769.55|2769.55|2769.5|2769.5|0
1643207570000|2022-01-26 14:32:50|2769.61|2769.61|2768.69|2768.69|2769.61|2769.61|2768.69|2768.69|0
1643207580000|2022-01-26 14:33:00|2768.56|2768.56|2767.83|2767.83|2768.56|2768.56|2767.76|2767.76|0
1643207590000|2022-01-26 14:33:10|2767.75|2767.75|2767.5|2767.5|2767.75|2767.75|2767.5|2767.5|0
1643207600000|2022-01-26 14:33:20|2767.34|2767.34|2766.42|2766.42|2767.34|2767.34|2766.42|2766.42|0
1643207610000|2022-01-26 14:33:30|2766.36|2766.36|2766.36|2766.36|2766.36|2766.36|2766.36|2766.36|0
1643207620000|2022-01-26 14:33:40|2766.29|2766.29|2764.67|2764.67|2766.29|2766.29|2764.67|2764.67|0
1643207630000|2022-01-26 14:33:50|2764.34|2764.34|2764.01|2764.01|2764.34|2764.34|2764.01|2764.01|0
1643207650000|2022-01-26 14:34:10|2763.94|2763.94|2764.05|2764.05|2764.05|2764.05|2763.94|2763.94|0
1643207660000|2022-01-26 14:34:20|2763.91|2763.91|2763.52|2763.52|2763.91|2763.91|2763.47|2763.47|0
1643207670000|2022-01-26 14:34:30|2763.05|2763.05|2763.01|2763.01|2763.17|2763.17|2763.01|2763.01|0
1643207680000|2022-01-26 14:34:40|2763.13|2763.13|2762.99|2762.99|2763.13|2763.13|2762.99|2762.99|0
1643207690000|2022-01-26 14:34:50|2763.25|2763.25|2762.99|2762.99|2763.25|2763.25|2762.99|2762.99|0
1643207700000|2022-01-26 14:35:00|2763.1|2763.1|2762.87|2762.87|2763.1|2763.1|2762.87|2762.87|0
1643207710000|2022-01-26 14:35:10|2762.62|2762.62|2762.47|2762.47|2762.62|2762.62|2762.47|2762.47|0
1643207720000|2022-01-26 14:35:20|2762.43|2762.43|2762.23|2762.23|2762.43|2762.43|2762.23|2762.23|0
1643207730000|2022-01-26 14:35:30|2762.07|2762.07|2762.07|2762.07|2762.07|2762.07|2762.07|2762.07|0
1643207740000|2022-01-26 14:35:40|2761.81|2761.81|2761.81|2761.81|2761.94|2761.94|2761.81|2761.81|0
1643207760000|2022-01-26 14:36:00|2761.89|2761.89|2761.89|2761.89|2761.89|2761.89|2761.89|2761.89|0
1643207770000|2022-01-26 14:36:10|2761.67|2761.67|2761.83|2761.83|2761.99|2761.99|2761.67|2761.67|0
1643207790000|2022-01-26 14:36:30|2761.99|2761.99|2761.99|2761.99|2761.99|2761.99|2761.99|2761.99|0
1643207800000|2022-01-26 14:36:40|2762.26|2762.26|2762.26|2762.26|2762.26|2762.26|2762.26|2762.26|0
1643207820000|2022-01-26 14:37:00|2762.33|2762.33|2762.16|2762.16|2762.33|2762.33|2761.84|2761.84|0
1643207840000|2022-01-26 14:37:20|2762.24|2762.24|2762.24|2762.24|2762.24|2762.24|2762.16|2762.16|0
1643207860000|2022-01-26 14:37:40|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|0
1643207880000|2022-01-26 14:38:00|2762.44|2762.44|2762.59|2762.59|2762.59|2762.59|2762.44|2762.44|0
1643207890000|2022-01-26 14:38:10|2762.66|2762.66|2762.53|2762.53|2762.66|2762.66|2762.53|2762.53|0
1643207900000|2022-01-26 14:38:20|2762.6|2762.6|2762.37|2762.37|2762.6|2762.6|2762.37|2762.37|0
1643207920000|2022-01-26 14:38:40|2762.5|2762.5|2762.63|2762.63|2762.63|2762.63|2762.5|2762.5|0
1643207930000|2022-01-26 14:38:50|2762.41|2762.41|2762.41|2762.41|2762.41|2762.41|2762.41|2762.41|0
1643207940000|2022-01-26 14:39:00|2762.48|2762.48|2762.48|2762.48|2762.48|2762.48|2762.48|2762.48|0
1643207950000|2022-01-26 14:39:10|2762.6|2762.6|2762.61|2762.61|2762.72|2762.72|2762.6|2762.6|0
1643207960000|2022-01-26 14:39:20|2762.67|2762.67|2762.37|2762.37|2762.73|2762.73|2762.37|2762.37|0
1643207970000|2022-01-26 14:39:30|2762.34|2762.34|2762.34|2762.34|2762.34|2762.34|2762.34|2762.34|0
1643208000000|2022-01-26 14:40:00|2762.26|2762.26|2761.69|2761.69|2762.26|2762.26|2761.69|2761.69|0
1643208010000|2022-01-26 14:40:10|2761.55|2761.55|2761.33|2761.33|2761.55|2761.55|2761.33|2761.33|0
1643208030000|2022-01-26 14:40:30|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|0
1643208060000|2022-01-26 14:41:00|2761.33|2761.33|2761.47|2761.47|2761.47|2761.47|2761.33|2761.33|0
1643208070000|2022-01-26 14:41:10|2761.54|2761.54|2761.54|2761.54|2761.54|2761.54|2761.54|2761.54|0
1643208090000|2022-01-26 14:41:30|2761.66|2761.66|2761.5|2761.5|2761.66|2761.66|2761.34|2761.34|0
1643208100000|2022-01-26 14:41:40|2761.44|2761.44|2761.52|2761.52|2761.52|2761.52|2761.44|2761.44|0
1643208110000|2022-01-26 14:41:50|2761.68|2761.68|2761.68|2761.68|2761.68|2761.68|2761.68|2761.68|0
1643208120000|2022-01-26 14:42:00|2761.79|2761.79|2761.57|2761.57|2761.79|2761.79|2761.57|2761.57|0
1643208130000|2022-01-26 14:42:10|2761.25|2761.25|2760.91|2760.91|2761.25|2761.25|2760.91|2760.91|0
1643208140000|2022-01-26 14:42:20|2760.95|2760.95|2760.95|2760.95|2760.95|2760.95|2760.95|2760.95|0
1643208150000|2022-01-26 14:42:30|2760.88|2760.88|2760.76|2760.76|2760.99|2760.99|2760.51|2760.51|0
1643208160000|2022-01-26 14:42:40|2760.68|2760.68|2760.49|2760.49|2760.68|2760.68|2760.49|2760.49|0
1643208170000|2022-01-26 14:42:50|2760.42|2760.42|2760.42|2760.42|2760.42|2760.42|2760.42|2760.42|0
1643208180000|2022-01-26 14:43:00|2760.53|2760.53|2760.65|2760.65|2760.65|2760.65|2760.53|2760.53|0
1643208190000|2022-01-26 14:43:10|2760.59|2760.59|2760.59|2760.59|2760.59|2760.59|2760.59|2760.59|0
1643208200000|2022-01-26 14:43:20|2760.55|2760.55|2760.55|2760.55|2760.55|2760.55|2760.55|2760.55|0
1643208210000|2022-01-26 14:43:30|2760.52|2760.52|2760.76|2760.76|2760.76|2760.76|2760.45|2760.45|0
1643208240000|2022-01-26 14:44:00|2760.8|2760.8|2760.44|2760.44|2760.8|2760.8|2760.44|2760.44|0
1643208250000|2022-01-26 14:44:10|2760.56|2760.56|2760.4|2760.4|2760.67|2760.67|2760.4|2760.4|0
1643208260000|2022-01-26 14:44:20|2760.25|2760.25|2760.25|2760.25|2760.25|2760.25|2760.25|2760.25|0
1643208270000|2022-01-26 14:44:30|2760.48|2760.48|2760.75|2760.75|2760.75|2760.75|2760.48|2760.48|0
1643208280000|2022-01-26 14:44:40|2760.67|2760.67|2760.67|2760.67|2760.67|2760.67|2760.67|2760.67|0
1643208290000|2022-01-26 14:44:50|2760.79|2760.79|2761.42|2761.42|2761.42|2761.42|2760.79|2760.79|0
1643208300000|2022-01-26 14:45:00|2761.53|2761.53|2762.37|2762.37|2762.37|2762.37|2761.53|2761.53|0
1643208310000|2022-01-26 14:45:10|2762.49|2762.49|2762.46|2762.46|2762.52|2762.52|2762.46|2762.46|0
1643208320000|2022-01-26 14:45:20|2762.57|2762.57|2762.68|2762.68|2762.68|2762.68|2762.57|2762.57|0
1643208340000|2022-01-26 14:45:40|2762.9|2762.9|2762.9|2762.9|2762.9|2762.9|2762.9|2762.9|0
1643208350000|2022-01-26 14:45:50|2762.77|2762.77|2763.12|2763.12|2763.12|2763.12|2762.77|2762.77|0
1643208360000|2022-01-26 14:46:00|2763.18|2763.18|2763.56|2763.56|2763.62|2763.62|2763.18|2763.18|0
1643208370000|2022-01-26 14:46:10|2763.63|2763.63|2763.63|2763.63|2763.63|2763.63|2763.63|2763.63|0
1643208380000|2022-01-26 14:46:20|2763.76|2763.76|2764.25|2764.25|2764.26|2764.26|2763.76|2763.76|0
1643208390000|2022-01-26 14:46:30|2764.32|2764.32|2764.39|2764.39|2764.39|2764.39|2764.32|2764.32|0
1643208400000|2022-01-26 14:46:40|2764.63|2764.63|2764.49|2764.49|2764.63|2764.63|2764.49|2764.49|0
1643208420000|2022-01-26 14:47:00|2764.74|2764.74|2764.77|2764.77|2764.81|2764.81|2764.65|2764.65|0
1643208430000|2022-01-26 14:47:10|2764.88|2764.88|2764.77|2764.77|2764.88|2764.88|2764.77|2764.77|0
1643208440000|2022-01-26 14:47:20|2764.66|2764.66|2764.66|2764.66|2764.66|2764.66|2764.66|2764.66|0
1643208460000|2022-01-26 14:47:40|2764.6|2764.6|2764.46|2764.46|2764.6|2764.6|2764.46|2764.46|0
1643208470000|2022-01-26 14:47:50|2764.32|2764.32|2764.32|2764.32|2764.32|2764.32|2764.32|2764.32|0
1643208480000|2022-01-26 14:48:00|2764.07|2764.07|2764.07|2764.07|2764.07|2764.07|2764.07|2764.07|0
1643208490000|2022-01-26 14:48:10|2764.18|2764.18|2764.18|2764.18|2764.18|2764.18|2764.18|2764.18|0
1643208510000|2022-01-26 14:48:30|2764.32|2764.32|2764.43|2764.43|2764.5|2764.5|2764.32|2764.32|0
1643208520000|2022-01-26 14:48:40|2764.54|2764.54|2764.61|2764.61|2764.61|2764.61|2764.54|2764.54|0
1643208540000|2022-01-26 14:49:00|2764.74|2764.74|2764.74|2764.74|2764.74|2764.74|2764.74|2764.74|0
1643208550000|2022-01-26 14:49:10|2765.06|2765.06|2765.23|2765.23|2765.23|2765.23|2765.01|2765.01|0
1643208560000|2022-01-26 14:49:20|2765.01|2765.01|2765.01|2765.01|2765.01|2765.01|2765.01|2765.01|0
1643208570000|2022-01-26 14:49:30|2765.06|2765.06|2764.62|2764.62|2765.06|2765.06|2764.62|2764.62|0
1643208580000|2022-01-26 14:49:40|2764.5|2764.5|2764.66|2764.66|2764.66|2764.66|2764.5|2764.5|0
1643208590000|2022-01-26 14:49:50|2764.6|2764.6|2764.61|2764.61|2764.61|2764.61|2764.54|2764.54|0
1643208600000|2022-01-26 14:50:00|2764.48|2764.48|2764.48|2764.48|2764.48|2764.48|2764.48|2764.48|0
1643208610000|2022-01-26 14:50:10|2764.41|2764.41|2764.35|2764.35|2764.41|2764.41|2764.35|2764.35|0
1643208620000|2022-01-26 14:50:20|2764.18|2764.18|2764.31|2764.31|2764.31|2764.31|2764.18|2764.18|0
1643208630000|2022-01-26 14:50:30|2764.24|2764.24|2764.35|2764.35|2764.35|2764.35|2764.24|2764.24|0
1643208640000|2022-01-26 14:50:40|2764.39|2764.39|2764.39|2764.39|2764.39|2764.39|2764.39|2764.39|0
1643208650000|2022-01-26 14:50:50|2764.25|2764.25|2764.25|2764.25|2764.25|2764.25|2764.25|2764.25|0
1643208660000|2022-01-26 14:51:00|2764.14|2764.14|2764.14|2764.14|2764.14|2764.14|2764.03|2764.03|0
1643208680000|2022-01-26 14:51:20|2764.07|2764.07|2764.07|2764.07|2764.07|2764.07|2764.07|2764.07|0
1643208690000|2022-01-26 14:51:30|2764.03|2764.03|2764.26|2764.26|2764.3|2764.3|2764.03|2764.03|0
1643208700000|2022-01-26 14:51:40|2764.14|2764.14|2764.2|2764.2|2764.2|2764.2|2764.14|2764.14|0
1643208710000|2022-01-26 14:51:50|2764.14|2764.14|2764.08|2764.08|2764.14|2764.14|2764|2764|0
1643208720000|2022-01-26 14:52:00|2764.02|2764.02|2763.96|2763.96|2764.02|2764.02|2763.96|2763.96|0
1643208740000|2022-01-26 14:52:20|2764.07|2764.07|2764.99|2764.99|2764.99|2764.99|2764.07|2764.07|0
1643208750000|2022-01-26 14:52:30|2765.05|2765.05|2765.84|2765.84|2765.84|2765.84|2765.05|2765.05|0
1643208770000|2022-01-26 14:52:50|2765.53|2765.53|2765.61|2765.61|2765.61|2765.61|2765.53|2765.53|0
1643208780000|2022-01-26 14:53:00|2765.7|2765.7|2765.98|2765.98|2765.98|2765.98|2765.7|2765.7|0
1643208790000|2022-01-26 14:53:10|2766.05|2766.05|2767.71|2767.71|2767.71|2767.71|2766.05|2766.05|0
1643208800000|2022-01-26 14:53:20|2767.63|2767.63|2767.64|2767.64|2767.64|2767.64|2767.48|2767.48|0
1643208810000|2022-01-26 14:53:30|2767.9|2767.9|2768.28|2768.28|2768.3|2768.3|2767.9|2767.9|0
1643208820000|2022-01-26 14:53:40|2768.35|2768.35|2768.48|2768.48|2768.48|2768.48|2768.35|2768.35|0
1643208830000|2022-01-26 14:53:50|2768.59|2768.59|2767.97|2767.97|2768.77|2768.77|2767.97|2767.97|0
1643208840000|2022-01-26 14:54:00|2768.13|2768.13|2768.17|2768.17|2768.17|2768.17|2768.13|2768.13|0
1643208850000|2022-01-26 14:54:10|2768.05|2768.05|2768.17|2768.17|2768.17|2768.17|2768.05|2768.05|0
1643208860000|2022-01-26 14:54:20|2768.23|2768.23|2768.23|2768.23|2768.23|2768.23|2768.23|2768.23|0
1643208870000|2022-01-26 14:54:30|2768.19|2768.19|2768.15|2768.15|2768.19|2768.19|2768.15|2768.15|0
1643208880000|2022-01-26 14:54:40|2768|2768|2767.87|2767.87|2768.07|2768.07|2767.87|2767.87|0
1643208900000|2022-01-26 14:55:00|2767.79|2767.79|2767.76|2767.76|2767.79|2767.79|2767.72|2767.72|0
1643208910000|2022-01-26 14:55:10|2767.69|2767.69|2766.52|2766.52|2767.81|2767.81|2766.52|2766.52|0
1643208970000|2022-01-26 14:56:10|2766.4|2766.4|2766.4|2766.4|2766.4|2766.4|2766.4|2766.4|0
1643208980000|2022-01-26 14:56:20|2766.26|2766.26|2765.28|2765.28|2766.26|2766.26|2765.28|2765.28|0
1643208990000|2022-01-26 14:56:30|2765.4|2765.4|2765.4|2765.4|2765.4|2765.4|2765.4|2765.4|0
1643209000000|2022-01-26 14:56:40|2765.33|2765.33|2765.44|2765.44|2765.44|2765.44|2765.33|2765.33|0
1643209010000|2022-01-26 14:56:50|2765.36|2765.36|2765.36|2765.36|2765.36|2765.36|2765.36|2765.36|0
1643209020000|2022-01-26 14:57:00|2765.1|2765.1|2765.24|2765.24|2765.24|2765.24|2764.98|2764.98|0
1643209030000|2022-01-26 14:57:10|2765.46|2765.46|2764.78|2764.78|2765.46|2765.46|2764.78|2764.78|0
1643209040000|2022-01-26 14:57:20|2764.55|2764.55|2764.5|2764.5|2764.55|2764.55|2764.5|2764.5|0
1643209050000|2022-01-26 14:57:30|2764.37|2764.37|2764.37|2764.37|2764.37|2764.37|2764.37|2764.37|0
1643209060000|2022-01-26 14:57:40|2764.3|2764.3|2764.45|2764.45|2764.45|2764.45|2764.3|2764.3|0
1643209070000|2022-01-26 14:57:50|2764.67|2764.67|2764.55|2764.55|2764.67|2764.67|2764.55|2764.55|0
1643209080000|2022-01-26 14:58:00|2764.43|2764.43|2764.15|2764.15|2764.43|2764.43|2764.15|2764.15|0
1643209090000|2022-01-26 14:58:10|2764.2|2764.2|2763.98|2763.98|2764.26|2764.26|2763.98|2763.98|0
1643209100000|2022-01-26 14:58:20|2764.11|2764.11|2764.65|2764.65|2764.65|2764.65|2764.11|2764.11|0
1643209110000|2022-01-26 14:58:30|2764.87|2764.87|2764.87|2764.87|2764.87|2764.87|2764.87|2764.87|0
1643209120000|2022-01-26 14:58:40|2764.73|2764.73|2764.71|2764.71|2764.73|2764.73|2764.58|2764.58|0
1643209130000|2022-01-26 14:58:50|2764.78|2764.78|2764.78|2764.78|2764.78|2764.78|2764.78|2764.78|0
1643209140000|2022-01-26 14:59:00|2764.72|2764.72|2764.64|2764.64|2764.78|2764.78|2764.51|2764.51|0
1643209150000|2022-01-26 14:59:10|2764.86|2764.86|2764.86|2764.86|2764.86|2764.86|2764.86|2764.86|0
1643209170000|2022-01-26 14:59:30|2764.93|2764.93|2764.93|2764.93|2764.93|2764.93|2764.93|2764.93|0
1643209180000|2022-01-26 14:59:40|2764.8|2764.8|2764.93|2764.93|2764.93|2764.93|2764.8|2764.8|0
1643209190000|2022-01-26 14:59:50|2765.01|2765.01|2764.47|2764.47|2765.01|2765.01|2764.47|2764.47|0
1643209200000|2022-01-26 15:00:00|2764.33|2764.33|2763.35|2763.35|2764.33|2764.33|2763.35|2763.35|0
1643209210000|2022-01-26 15:00:10|2763.42|2763.42|2763.57|2763.57|2763.73|2763.73|2763.42|2763.42|0
1643209220000|2022-01-26 15:00:20|2763.25|2763.25|2763.25|2763.25|2763.73|2763.73|2763.25|2763.25|0
1643209230000|2022-01-26 15:00:30|2763.37|2763.37|2763.94|2763.94|2763.94|2763.94|2763.37|2763.37|0
1643209240000|2022-01-26 15:00:40|2763.97|2763.97|2764.84|2764.84|2764.84|2764.84|2763.97|2763.97|0
1643209250000|2022-01-26 15:00:50|2764.9|2764.9|2764.84|2764.84|2764.97|2764.97|2764.84|2764.84|0
1643209260000|2022-01-26 15:01:00|2765.08|2765.08|2765.87|2765.87|2765.94|2765.94|2765.08|2765.08|0
1643209270000|2022-01-26 15:01:10|2765.98|2765.98|2765.98|2765.98|2765.98|2765.98|2765.98|2765.98|0
1643209290000|2022-01-26 15:01:30|2766.04|2766.04|2766.1|2766.1|2766.1|2766.1|2766.04|2766.04|0
1643209300000|2022-01-26 15:01:40|2766.16|2766.16|2766.16|2766.16|2766.16|2766.16|2766.16|2766.16|0
1643209310000|2022-01-26 15:01:50|2766.68|2766.68|2767.52|2767.52|2767.59|2767.59|2766.68|2766.68|0
1643209320000|2022-01-26 15:02:00|2767.59|2767.59|2767.82|2767.82|2767.82|2767.82|2767.59|2767.59|0
1643209340000|2022-01-26 15:02:20|2768.12|2768.12|2768.17|2768.17|2768.32|2768.32|2768.12|2768.12|0
1643209350000|2022-01-26 15:02:30|2768.02|2768.02|2767.92|2767.92|2768.04|2768.04|2767.91|2767.91|0
1643209360000|2022-01-26 15:02:40|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|0
1643209370000|2022-01-26 15:02:50|2767.91|2767.91|2768.4|2768.4|2768.4|2768.4|2767.91|2767.91|0
1643209380000|2022-01-26 15:03:00|2768.54|2768.54|2768.62|2768.62|2768.62|2768.62|2768.54|2768.54|0
1643209390000|2022-01-26 15:03:10|2768.76|2768.76|2769.31|2769.31|2769.31|2769.31|2768.76|2768.76|0
1643209400000|2022-01-26 15:03:20|2769.43|2769.43|2769.59|2769.59|2769.59|2769.59|2769.43|2769.43|0
1643209410000|2022-01-26 15:03:30|2769.82|2769.82|2770.09|2770.09|2770.09|2770.09|2769.74|2769.74|0
1643209420000|2022-01-26 15:03:40|2770.2|2770.2|2770.2|2770.2|2770.2|2770.2|2770.2|2770.2|0
1643209430000|2022-01-26 15:03:50|2770.28|2770.28|2770.52|2770.52|2770.52|2770.52|2770.28|2770.28|0
1643209450000|2022-01-26 15:04:10|2770.3|2770.3|2770.3|2770.3|2770.3|2770.3|2770.3|2770.3|0
1643209460000|2022-01-26 15:04:20|2770.19|2770.19|2770.14|2770.14|2770.19|2770.19|2770.01|2770.01|0
1643209470000|2022-01-26 15:04:30|2770.3|2770.3|2770.3|2770.3|2770.3|2770.3|2770.3|2770.3|0
1643209480000|2022-01-26 15:04:40|2770.18|2770.18|2770.18|2770.18|2770.18|2770.18|2770.18|2770.18|0
1643209500000|2022-01-26 15:05:00|2770.03|2770.03|2769.9|2769.9|2770.03|2770.03|2769.9|2769.9|0
1643209530000|2022-01-26 15:05:30|2770.13|2770.13|2770.56|2770.56|2770.56|2770.56|2770.13|2770.13|0
1643209540000|2022-01-26 15:05:40|2770.41|2770.41|2770.35|2770.35|2770.41|2770.41|2770.27|2770.27|0
1643209570000|2022-01-26 15:06:10|2770.19|2770.19|2770.19|2770.19|2770.19|2770.19|2770.19|2770.19|0
1643209580000|2022-01-26 15:06:20|2770.03|2770.03|2769.57|2769.57|2770.03|2770.03|2769.57|2769.57|0
1643209590000|2022-01-26 15:06:30|2769.35|2769.35|2769.43|2769.43|2769.43|2769.43|2769.27|2769.27|0
1643209600000|2022-01-26 15:06:40|2769.25|2769.25|2768.99|2768.99|2769.25|2769.25|2768.99|2768.99|0
1643209620000|2022-01-26 15:07:00|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|0
1643209630000|2022-01-26 15:07:10|2769.15|2769.15|2769.22|2769.22|2769.22|2769.22|2769.15|2769.15|0
1643209640000|2022-01-26 15:07:20|2769.1|2769.1|2768.83|2768.83|2769.21|2769.21|2768.83|2768.83|0
1643209650000|2022-01-26 15:07:30|2768.77|2768.77|2769.13|2769.13|2769.13|2769.13|2768.77|2768.77|0
1643209680000|2022-01-26 15:08:00|2768.93|2768.93|2768.87|2768.87|2768.93|2768.93|2768.73|2768.73|0
1643209690000|2022-01-26 15:08:10|2769.01|2769.01|2769.09|2769.09|2769.09|2769.09|2768.94|2768.94|0
1643209710000|2022-01-26 15:08:30|2769.01|2769.01|2768.94|2768.94|2769.01|2769.01|2768.94|2768.94|0
1643209740000|2022-01-26 15:09:00|2768.83|2768.83|2768.76|2768.76|2768.83|2768.83|2768.76|2768.76|0
1643209750000|2022-01-26 15:09:10|2768.43|2768.43|2768.39|2768.39|2768.46|2768.46|2768.36|2768.36|0
1643209760000|2022-01-26 15:09:20|2768.32|2768.32|2768.32|2768.32|2768.32|2768.32|2768.32|2768.32|0
1643209790000|2022-01-26 15:09:50|2768.2|2768.2|2767.32|2767.32|2768.2|2768.2|2767.28|2767.28|0
1643209800000|2022-01-26 15:10:00|2767.21|2767.21|2766.48|2766.48|2767.21|2767.21|2766.48|2766.48|0
1643209810000|2022-01-26 15:10:10|2766.26|2766.26|2765.06|2765.06|2766.26|2766.26|2765.06|2765.06|0
1643209820000|2022-01-26 15:10:20|2765|2765|2764.92|2764.92|2765|2765|2764.92|2764.92|0
1643209830000|2022-01-26 15:10:30|2764.85|2764.85|2764.78|2764.78|2764.85|2764.85|2764.78|2764.78|0
1643209840000|2022-01-26 15:10:40|2764.73|2764.73|2764.95|2764.95|2765.13|2765.13|2764.63|2764.63|0
1643209850000|2022-01-26 15:10:50|2764.92|2764.92|2765.01|2765.01|2765.01|2765.01|2764.88|2764.88|0
1643209860000|2022-01-26 15:11:00|2764.88|2764.88|2764.88|2764.88|2764.88|2764.88|2764.88|2764.88|0
1643209880000|2022-01-26 15:11:20|2764.75|2764.75|2764.75|2764.75|2764.75|2764.75|2764.75|2764.75|0
1643209920000|2022-01-26 15:12:00|2764.89|2764.89|2765.24|2765.24|2765.24|2765.24|2764.89|2764.89|0
1643209930000|2022-01-26 15:12:10|2765.48|2765.48|2765.42|2765.42|2765.48|2765.48|2765.36|2765.36|0
1643209940000|2022-01-26 15:12:20|2765.11|2765.11|2765.11|2765.11|2765.11|2765.11|2765.11|2765.11|0
1643209950000|2022-01-26 15:12:30|2764.89|2764.89|2764.61|2764.61|2764.89|2764.89|2764.61|2764.61|0
1643209960000|2022-01-26 15:12:40|2764.76|2764.76|2764.76|2764.76|2764.76|2764.76|2764.76|2764.76|0
1643209970000|2022-01-26 15:12:50|2764.63|2764.63|2764.93|2764.93|2764.93|2764.93|2764.63|2764.63|0
1643209990000|2022-01-26 15:13:10|2764.87|2764.87|2764.49|2764.49|2764.87|2764.87|2764.49|2764.49|0
1643210000000|2022-01-26 15:13:20|2764.25|2764.25|2764.11|2764.11|2764.25|2764.25|2764.11|2764.11|0
1643210010000|2022-01-26 15:13:30|2764.21|2764.21|2764.27|2764.27|2764.31|2764.31|2764.21|2764.21|0
1643210020000|2022-01-26 15:13:40|2763.94|2763.94|2764.16|2764.16|2764.16|2764.16|2763.94|2763.94|0
1643210030000|2022-01-26 15:13:50|2763.2|2763.2|2763.38|2763.38|2763.38|2763.38|2763.2|2763.2|0
1643210040000|2022-01-26 15:14:00|2763.26|2763.26|2763.26|2763.26|2763.26|2763.26|2763.26|2763.26|0
1643210050000|2022-01-26 15:14:10|2763.3|2763.3|2763.37|2763.37|2763.37|2763.37|2763.3|2763.3|0
1643210060000|2022-01-26 15:14:20|2763.3|2763.3|2763.3|2763.3|2763.3|2763.3|2763.3|2763.3|0
1643210080000|2022-01-26 15:14:40|2763.44|2763.44|2763.44|2763.44|2763.44|2763.44|2763.44|2763.44|0
1643210090000|2022-01-26 15:14:50|2763.36|2763.36|2763.36|2763.36|2763.36|2763.36|2763.36|2763.36|0
1643210120000|2022-01-26 15:15:20|2763.21|2763.21|2762.77|2762.77|2763.21|2763.21|2762.64|2762.64|0
1643210130000|2022-01-26 15:15:30|2762.45|2762.45|2762.84|2762.84|2762.84|2762.84|2762.45|2762.45|0
1643210140000|2022-01-26 15:15:40|2762.8|2762.8|2762.8|2762.8|2762.8|2762.8|2762.8|2762.8|0
1643210150000|2022-01-26 15:15:50|2762.54|2762.54|2762.42|2762.42|2762.54|2762.54|2762.28|2762.28|0
1643210170000|2022-01-26 15:16:10|2762.15|2762.15|2761.93|2761.93|2762.28|2762.28|2761.93|2761.93|0
1643210190000|2022-01-26 15:16:30|2761.57|2761.57|2761.86|2761.86|2761.86|2761.86|2761.57|2761.57|0
1643210200000|2022-01-26 15:16:40|2761.72|2761.72|2761.59|2761.59|2761.72|2761.72|2761.59|2761.59|0
1643210210000|2022-01-26 15:16:50|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|0
1643210230000|2022-01-26 15:17:10|2761.37|2761.37|2761.37|2761.37|2761.37|2761.37|2761.37|2761.37|0
1643210240000|2022-01-26 15:17:20|2761.24|2761.24|2761.24|2761.24|2761.24|2761.24|2761.24|2761.24|0
1643210250000|2022-01-26 15:17:30|2761.1|2761.1|2760.65|2760.65|2761.1|2761.1|2760.65|2760.65|0
1643210260000|2022-01-26 15:17:40|2760.58|2760.58|2760.27|2760.27|2760.58|2760.58|2760.27|2760.27|0
1643210280000|2022-01-26 15:18:00|2759.82|2759.82|2759.82|2759.82|2759.82|2759.82|2759.82|2759.82|0
1643210290000|2022-01-26 15:18:10|2759.75|2759.75|2759.68|2759.68|2759.8|2759.8|2759.68|2759.68|0
1643210300000|2022-01-26 15:18:20|2759.36|2759.36|2759.36|2759.36|2759.36|2759.36|2759.36|2759.36|0
1643210310000|2022-01-26 15:18:30|2759.25|2759.25|2759.25|2759.25|2759.25|2759.25|2759.25|2759.25|0
1643210330000|2022-01-26 15:18:50|2759.39|2759.39|2759.52|2759.52|2759.52|2759.52|2759.39|2759.39|0
1643210340000|2022-01-26 15:19:00|2759.4|2759.4|2759.34|2759.34|2759.4|2759.4|2759.34|2759.34|0
1643210350000|2022-01-26 15:19:10|2759.23|2759.23|2759.23|2759.23|2759.23|2759.23|2759.23|2759.23|0
1643210360000|2022-01-26 15:19:20|2759.3|2759.3|2759.3|2759.3|2759.3|2759.3|2759.3|2759.3|0
1643210380000|2022-01-26 15:19:40|2759.43|2759.43|2759.28|2759.28|2759.43|2759.43|2759.28|2759.28|0
1643210390000|2022-01-26 15:19:50|2759.62|2759.62|2759.77|2759.77|2759.77|2759.77|2759.62|2759.62|0
1643210400000|2022-01-26 15:20:00|2759.85|2759.85|2759.6|2759.6|2759.85|2759.85|2759.6|2759.6|0
1643210410000|2022-01-26 15:20:10|2759.66|2759.66|2759.88|2759.88|2759.88|2759.88|2759.66|2759.66|0
1643210420000|2022-01-26 15:20:20|2760.03|2760.03|2760.03|2760.03|2760.03|2760.03|2760.03|2760.03|0
1643210430000|2022-01-26 15:20:30|2760.14|2760.14|2759.91|2759.91|2760.14|2760.14|2759.91|2759.91|0
1643210450000|2022-01-26 15:20:50|2759.98|2759.98|2759.98|2759.98|2759.98|2759.98|2759.98|2759.98|0
1643210460000|2022-01-26 15:21:00|2760.11|2760.11|2760.11|2760.11|2760.11|2760.11|2760.11|2760.11|0
1643210470000|2022-01-26 15:21:10|2760.26|2760.26|2760.34|2760.34|2760.34|2760.34|2760.26|2760.26|0
1643210480000|2022-01-26 15:21:20|2760.46|2760.46|2760.34|2760.34|2760.46|2760.46|2760.34|2760.34|0
1643210490000|2022-01-26 15:21:30|2760.1|2760.1|2759.81|2759.81|2760.1|2760.1|2759.81|2759.81|0
1643210500000|2022-01-26 15:21:40|2759.95|2759.95|2759.81|2759.81|2759.95|2759.95|2759.81|2759.81|0
1643210510000|2022-01-26 15:21:50|2759.43|2759.43|2759.43|2759.43|2759.43|2759.43|2759.43|2759.43|0
1643210520000|2022-01-26 15:22:00|2759.23|2759.23|2759.17|2759.17|2759.23|2759.23|2759.17|2759.17|0
1643210530000|2022-01-26 15:22:10|2759.05|2759.05|2758.99|2758.99|2759.05|2759.05|2758.99|2758.99|0
1643210540000|2022-01-26 15:22:20|2758.87|2758.87|2758.09|2758.09|2758.87|2758.87|2758.09|2758.09|0
1643210550000|2022-01-26 15:22:30|2757.93|2757.93|2758.13|2758.13|2758.25|2758.25|2757.93|2757.93|0
1643210590000|2022-01-26 15:23:10|2757.77|2757.77|2757.54|2757.54|2757.77|2757.77|2757.54|2757.54|0
1643210600000|2022-01-26 15:23:20|2757.42|2757.42|2757.3|2757.3|2757.42|2757.42|2757.3|2757.3|0
1643210610000|2022-01-26 15:23:30|2757.34|2757.34|2757.34|2757.34|2757.34|2757.34|2757.34|2757.34|0
1643210630000|2022-01-26 15:23:50|2756.87|2756.87|2756.73|2756.73|2756.87|2756.87|2756.55|2756.55|0
1643210640000|2022-01-26 15:24:00|2756.57|2756.57|2756.7|2756.7|2756.7|2756.7|2756.57|2756.57|0
1643210650000|2022-01-26 15:24:10|2756.55|2756.55|2755.01|2755.01|2756.55|2756.55|2755.01|2755.01|0
1643210660000|2022-01-26 15:24:20|2754.88|2754.88|2753.51|2753.51|2754.88|2754.88|2753.51|2753.51|0
1643210670000|2022-01-26 15:24:30|2753.39|2753.39|2753.66|2753.66|2753.69|2753.69|2753.37|2753.37|0
1643210680000|2022-01-26 15:24:40|2753.6|2753.6|2753.78|2753.78|2753.78|2753.78|2753.49|2753.49|0
1643210690000|2022-01-26 15:24:50|2753.64|2753.64|2753.16|2753.16|2753.7|2753.7|2753.16|2753.16|0
1643210700000|2022-01-26 15:25:00|2753.23|2753.23|2753|2753|2753.23|2753.23|2753|2753|0
1643210710000|2022-01-26 15:25:10|2752.84|2752.84|2751.82|2751.82|2752.84|2752.84|2751.82|2751.82|0
1643210720000|2022-01-26 15:25:20|2752.05|2752.05|2752.01|2752.01|2752.05|2752.05|2752.01|2752.01|0
1643210740000|2022-01-26 15:25:40|2751.88|2751.88|2751.65|2751.65|2751.88|2751.88|2751.65|2751.65|0
1643210750000|2022-01-26 15:25:50|2751.78|2751.78|2751.4|2751.4|2752.17|2752.17|2751.4|2751.4|0
1643210760000|2022-01-26 15:26:00|2751.47|2751.47|2751.96|2751.96|2751.96|2751.96|2751.47|2751.47|0
1643210780000|2022-01-26 15:26:20|2751.81|2751.81|2751.81|2751.81|2751.81|2751.81|2751.81|2751.81|0
1643210800000|2022-01-26 15:26:40|2751.85|2751.85|2751.96|2751.96|2751.96|2751.96|2751.85|2751.85|0
1643210810000|2022-01-26 15:26:50|2752.12|2752.12|2751.97|2751.97|2752.12|2752.12|2751.97|2751.97|0
1643210820000|2022-01-26 15:27:00|2752.09|2752.09|2751.64|2751.64|2752.31|2752.31|2751.48|2751.48|0
1643210830000|2022-01-26 15:27:10|2751.79|2751.79|2751.58|2751.58|2751.79|2751.79|2751.58|2751.58|0
1643210850000|2022-01-26 15:27:30|2751.5|2751.5|2751.56|2751.56|2751.56|2751.56|2751.5|2751.5|0
1643210870000|2022-01-26 15:27:50|2751.67|2751.67|2751.3|2751.3|2751.67|2751.67|2751.3|2751.3|0
1643210880000|2022-01-26 15:28:00|2751.36|2751.36|2751.42|2751.42|2751.42|2751.42|2751.36|2751.36|0
1643210900000|2022-01-26 15:28:20|2751.16|2751.16|2751.16|2751.16|2751.16|2751.16|2751.16|2751.16|0
1643210910000|2022-01-26 15:28:30|2750.91|2750.91|2750.8|2750.8|2750.91|2750.91|2750.8|2750.8|0
1643210930000|2022-01-26 15:28:50|2750.87|2750.87|2750.87|2750.87|2750.87|2750.87|2750.87|2750.87|0
1643210940000|2022-01-26 15:29:00|2750.74|2750.74|2750.4|2750.4|2750.74|2750.74|2750.4|2750.4|0
1643210960000|2022-01-26 15:29:20|2750.28|2750.28|2751.03|2751.03|2751.03|2751.03|2750.28|2750.28|0
1643210970000|2022-01-26 15:29:30|2751.25|2751.25|2752.49|2752.49|2752.49|2752.49|2751.25|2751.25|0
1643210980000|2022-01-26 15:29:40|2752.65|2752.65|2752.51|2752.51|2752.65|2752.65|2752.51|2752.51|0
1643210990000|2022-01-26 15:29:50|2752.38|2752.38|2752.6|2752.6|2752.6|2752.6|2752.38|2752.38|0
1643211000000|2022-01-26 15:30:00|2752.72|2752.72|2752.54|2752.54|2752.72|2752.72|2752.43|2752.43|0
1643211010000|2022-01-26 15:30:10|2752.59|2752.59|2752.65|2752.65|2752.71|2752.71|2752.59|2752.59|0
1643211020000|2022-01-26 15:30:20|2752.59|2752.59|2752.71|2752.71|2752.71|2752.71|2752.59|2752.59|0
1643211030000|2022-01-26 15:30:30|2752.48|2752.48|2752.71|2752.71|2752.71|2752.71|2752.48|2752.48|0
1643211040000|2022-01-26 15:30:40|2752.63|2752.63|2752.63|2752.63|2752.63|2752.63|2752.63|2752.63|0
1643211050000|2022-01-26 15:30:50|2752.7|2752.7|2752.04|2752.04|2752.7|2752.7|2752.04|2752.04|0
1643211060000|2022-01-26 15:31:00|2752.34|2752.34|2752.27|2752.27|2752.34|2752.34|2752.27|2752.27|0
1643211070000|2022-01-26 15:31:10|2751.95|2751.95|2751.79|2751.79|2751.95|2751.95|2751.79|2751.79|0
1643211080000|2022-01-26 15:31:20|2751.92|2751.92|2752.67|2752.67|2752.67|2752.67|2751.92|2751.92|0
1643211090000|2022-01-26 15:31:30|2752.51|2752.51|2752.44|2752.44|2752.58|2752.58|2752.44|2752.44|0
1643211100000|2022-01-26 15:31:40|2752.31|2752.31|2752.07|2752.07|2752.31|2752.31|2751.95|2751.95|0
1643211110000|2022-01-26 15:31:50|2751.93|2751.93|2752.25|2752.25|2752.32|2752.32|2751.93|2751.93|0
1643211120000|2022-01-26 15:32:00|2752.48|2752.48|2752.91|2752.91|2752.91|2752.91|2752.48|2752.48|0
1643211130000|2022-01-26 15:32:10|2752.97|2752.97|2752.97|2752.97|2752.97|2752.97|2752.97|2752.97|0
1643211140000|2022-01-26 15:32:20|2752.83|2752.83|2752.89|2752.89|2752.96|2752.96|2752.55|2752.55|0
1643211160000|2022-01-26 15:32:40|2752.82|2752.82|2752.82|2752.82|2752.82|2752.82|2752.82|2752.82|0
1643211170000|2022-01-26 15:32:50|2752.88|2752.88|2752.88|2752.88|2752.88|2752.88|2752.88|2752.88|0
1643211180000|2022-01-26 15:33:00|2752.95|2752.95|2753.1|2753.1|2753.1|2753.1|2752.95|2752.95|0
1643211190000|2022-01-26 15:33:10|2753.14|2753.14|2752.39|2752.39|2753.14|2753.14|2752.39|2752.39|0
1643211200000|2022-01-26 15:33:20|2752.33|2752.33|2752.38|2752.38|2752.38|2752.38|2752.33|2752.33|0
1643211210000|2022-01-26 15:33:30|2752.22|2752.22|2752|2752|2752.22|2752.22|2751.99|2751.99|0
1643211220000|2022-01-26 15:33:40|2751.95|2751.95|2752.27|2752.27|2752.27|2752.27|2751.95|2751.95|0
1643211230000|2022-01-26 15:33:50|2752.4|2752.4|2752.4|2752.4|2752.4|2752.4|2752.4|2752.4|0
1643211240000|2022-01-26 15:34:00|2752.48|2752.48|2752.87|2752.87|2752.87|2752.87|2752.48|2752.48|0
1643211250000|2022-01-26 15:34:10|2753.03|2753.03|2754.21|2754.21|2754.21|2754.21|2753.03|2753.03|0
1643211260000|2022-01-26 15:34:20|2754.13|2754.13|2753.33|2753.33|2754.13|2754.13|2753.33|2753.33|0
1643211290000|2022-01-26 15:34:50|2753.44|2753.44|2753.51|2753.51|2753.51|2753.51|2753.44|2753.44|0
1643211300000|2022-01-26 15:35:00|2753.57|2753.57|2753.71|2753.71|2753.71|2753.71|2753.57|2753.57|0
1643211310000|2022-01-26 15:35:10|2753.97|2753.97|2754.46|2754.46|2754.46|2754.46|2753.97|2753.97|0
1643211320000|2022-01-26 15:35:20|2754.31|2754.31|2754.24|2754.24|2754.31|2754.31|2754.24|2754.24|0
1643211330000|2022-01-26 15:35:30|2753.93|2753.93|2753.56|2753.56|2753.93|2753.93|2753.56|2753.56|0
1643211340000|2022-01-26 15:35:40|2753.45|2753.45|2753.6|2753.6|2753.72|2753.72|2753.45|2753.45|0
1643211350000|2022-01-26 15:35:50|2753.68|2753.68|2753.68|2753.68|2753.68|2753.68|2753.68|2753.68|0
1643211360000|2022-01-26 15:36:00|2753.8|2753.8|2753.8|2753.8|2753.8|2753.8|2753.8|2753.8|0
1643211370000|2022-01-26 15:36:10|2753.92|2753.92|2752.87|2752.87|2753.92|2753.92|2752.87|2752.87|0
1643211390000|2022-01-26 15:36:30|2752.91|2752.91|2752.81|2752.81|2752.91|2752.91|2752.81|2752.81|0
1643211400000|2022-01-26 15:36:40|2752.68|2752.68|2751.93|2751.93|2752.68|2752.68|2751.93|2751.93|0
1643211410000|2022-01-26 15:36:50|2751.82|2751.82|2751.6|2751.6|2751.82|2751.82|2751.6|2751.6|0
1643211420000|2022-01-26 15:37:00|2751.92|2751.92|2751.92|2751.92|2751.92|2751.92|2751.92|2751.92|0
1643211440000|2022-01-26 15:37:20|2752.07|2752.07|2752.07|2752.07|2752.23|2752.23|2752.07|2752.07|0
1643211450000|2022-01-26 15:37:30|2752.3|2752.3|2752.34|2752.34|2752.56|2752.56|2752.3|2752.3|0
1643211460000|2022-01-26 15:37:40|2752.4|2752.4|2752.53|2752.53|2752.64|2752.64|2752.4|2752.4|0
1643211470000|2022-01-26 15:37:50|2752.57|2752.57|2752.69|2752.69|2752.69|2752.69|2752.57|2752.57|0
1643211480000|2022-01-26 15:38:00|2752.46|2752.46|2752.11|2752.11|2752.57|2752.57|2752.11|2752.11|0
1643211490000|2022-01-26 15:38:10|2751.99|2751.99|2751.63|2751.63|2751.99|2751.99|2751.63|2751.63|0
1643211500000|2022-01-26 15:38:20|2751.27|2751.27|2751.24|2751.24|2751.27|2751.27|2751.24|2751.24|0
1643211510000|2022-01-26 15:38:30|2751.16|2751.16|2750.95|2750.95|2751.2|2751.2|2750.88|2750.88|0
1643211520000|2022-01-26 15:38:40|2751.11|2751.11|2751.27|2751.27|2751.27|2751.27|2751.11|2751.11|0
1643211540000|2022-01-26 15:39:00|2751.2|2751.2|2751.6|2751.6|2751.6|2751.6|2751.2|2751.2|0
1643211550000|2022-01-26 15:39:10|2751.54|2751.54|2751.67|2751.67|2751.67|2751.67|2751.54|2751.54|0
1643211560000|2022-01-26 15:39:20|2751.71|2751.71|2751.51|2751.51|2751.74|2751.74|2751.51|2751.51|0
1643211570000|2022-01-26 15:39:30|2751.39|2751.39|2751.27|2751.27|2752|2752|2751.27|2751.27|0
1643211580000|2022-01-26 15:39:40|2751.06|2751.06|2749.64|2749.64|2751.06|2751.06|2749.64|2749.64|0
1643211590000|2022-01-26 15:39:50|2749.58|2749.58|2749.52|2749.52|2749.58|2749.58|2749.52|2749.52|0
1643211600000|2022-01-26 15:40:00|2749.84|2749.84|2749.83|2749.83|2750.48|2750.48|2749.83|2749.83|0
1643211610000|2022-01-26 15:40:10|2749.67|2749.67|2749.67|2749.67|2749.67|2749.67|2749.67|2749.67|0
1643211630000|2022-01-26 15:40:30|2749.9|2749.9|2750.05|2750.05|2750.05|2750.05|2749.9|2749.9|0
1643211650000|2022-01-26 15:40:50|2749.97|2749.97|2749.97|2749.97|2749.97|2749.97|2749.97|2749.97|0
1643211660000|2022-01-26 15:41:00|2750.03|2750.03|2750.03|2750.03|2750.03|2750.03|2750.03|2750.03|0
1643211670000|2022-01-26 15:41:10|2750.19|2750.19|2749.92|2749.92|2750.19|2750.19|2749.92|2749.92|0
1643211680000|2022-01-26 15:41:20|2750.07|2750.07|2750.07|2750.07|2750.07|2750.07|2750.07|2750.07|0
1643211690000|2022-01-26 15:41:30|2750.18|2750.18|2750.18|2750.18|2750.32|2750.32|2750.18|2750.18|0
1643211700000|2022-01-26 15:41:40|2750.12|2750.12|2750.06|2750.06|2750.12|2750.12|2750.06|2750.06|0
1643211710000|2022-01-26 15:41:50|2750.21|2750.21|2750.21|2750.21|2750.21|2750.21|2750.21|2750.21|0
1643211720000|2022-01-26 15:42:00|2749.98|2749.98|2749.71|2749.71|2749.98|2749.98|2749.71|2749.71|0
1643211730000|2022-01-26 15:42:10|2749.6|2749.6|2749.6|2749.6|2749.6|2749.6|2749.6|2749.6|0
1643211740000|2022-01-26 15:42:20|2749.53|2749.53|2750.15|2750.15|2750.15|2750.15|2749.53|2749.53|0
1643211750000|2022-01-26 15:42:30|2750.19|2750.19|2749.45|2749.45|2750.33|2750.33|2749.45|2749.45|0
1643211760000|2022-01-26 15:42:40|2749.61|2749.61|2749.61|2749.61|2749.61|2749.61|2749.61|2749.61|0
1643211780000|2022-01-26 15:43:00|2749.77|2749.77|2749.77|2749.77|2749.77|2749.77|2749.77|2749.77|0
1643211790000|2022-01-26 15:43:10|2749.29|2749.29|2749.22|2749.22|2749.29|2749.29|2749.22|2749.22|0
1643211810000|2022-01-26 15:43:30|2749.25|2749.25|2749.19|2749.19|2749.29|2749.29|2748.96|2748.96|0
1643211830000|2022-01-26 15:43:50|2749.35|2749.35|2749.28|2749.28|2749.35|2749.35|2749.28|2749.28|0
1643211840000|2022-01-26 15:44:00|2749.22|2749.22|2748.69|2748.69|2749.22|2749.22|2748.69|2748.69|0
1643211850000|2022-01-26 15:44:10|2748.56|2748.56|2748.29|2748.29|2748.56|2748.56|2748.29|2748.29|0
1643211860000|2022-01-26 15:44:20|2748.17|2748.17|2747.88|2747.88|2748.17|2748.17|2747.88|2747.88|0
1643211870000|2022-01-26 15:44:30|2747.75|2747.75|2747.59|2747.59|2747.75|2747.75|2747.59|2747.59|0
1643211880000|2022-01-26 15:44:40|2747.27|2747.27|2747.04|2747.04|2747.27|2747.27|2747.04|2747.04|0
1643211890000|2022-01-26 15:44:50|2747.15|2747.15|2747.03|2747.03|2747.28|2747.28|2746.91|2746.91|0
1643211900000|2022-01-26 15:45:00|2746.95|2746.95|2747.01|2747.01|2747.01|2747.01|2746.95|2746.95|0
1643211910000|2022-01-26 15:45:10|2746.98|2746.98|2746.57|2746.57|2747.04|2747.04|2746.57|2746.57|0
1643211920000|2022-01-26 15:45:20|2746.5|2746.5|2745.9|2745.9|2746.5|2746.5|2745.9|2745.9|0
1643211930000|2022-01-26 15:45:30|2745.74|2745.74|2745.67|2745.67|2745.74|2745.74|2745.67|2745.67|0
1643211940000|2022-01-26 15:45:40|2745.53|2745.53|2745.53|2745.53|2745.53|2745.53|2745.53|2745.53|0
1643211950000|2022-01-26 15:45:50|2745.69|2745.69|2744.74|2744.74|2745.69|2745.69|2744.74|2744.74|0
1643211960000|2022-01-26 15:46:00|2744.96|2744.96|2746.51|2746.51|2746.58|2746.58|2744.96|2744.96|0
1643211970000|2022-01-26 15:46:10|2746.63|2746.63|2746.59|2746.59|2746.71|2746.71|2746.59|2746.59|0
1643211980000|2022-01-26 15:46:20|2746.54|2746.54|2746.54|2746.54|2746.54|2746.54|2746.54|2746.54|0
1643211990000|2022-01-26 15:46:30|2746.78|2746.78|2746.78|2746.78|2746.78|2746.78|2746.78|2746.78|0
1643212010000|2022-01-26 15:46:50|2746.75|2746.75|2746.94|2746.94|2747.01|2747.01|2746.75|2746.75|0
1643212020000|2022-01-26 15:47:00|2747.09|2747.09|2747.33|2747.33|2747.33|2747.33|2747.09|2747.09|0
1643212030000|2022-01-26 15:47:10|2747.44|2747.44|2747.38|2747.38|2747.44|2747.44|2747.38|2747.38|0
1643212040000|2022-01-26 15:47:20|2747.27|2747.27|2747.27|2747.27|2747.38|2747.38|2747.27|2747.27|0
1643212050000|2022-01-26 15:47:30|2747.15|2747.15|2747.04|2747.04|2747.27|2747.27|2747.04|2747.04|0
1643212060000|2022-01-26 15:47:40|2746.93|2746.93|2746.91|2746.91|2746.99|2746.99|2746.91|2746.91|0
1643212070000|2022-01-26 15:47:50|2747.02|2747.02|2746.86|2746.86|2747.13|2747.13|2746.86|2746.86|0
1643212080000|2022-01-26 15:48:00|2747.02|2747.02|2747.49|2747.49|2747.49|2747.49|2747.02|2747.02|0
1643212090000|2022-01-26 15:48:10|2747.65|2747.65|2747.85|2747.85|2747.98|2747.98|2747.53|2747.53|0
1643212100000|2022-01-26 15:48:20|2747.53|2747.53|2747.13|2747.13|2747.53|2747.53|2747.06|2747.06|0
1643212110000|2022-01-26 15:48:30|2747.06|2747.06|2747.99|2747.99|2747.99|2747.99|2747.06|2747.06|0
1643212120000|2022-01-26 15:48:40|2748.15|2748.15|2748.01|2748.01|2748.15|2748.15|2748.01|2748.01|0
1643212130000|2022-01-26 15:48:50|2747.97|2747.97|2747.97|2747.97|2747.97|2747.97|2747.97|2747.97|0
1643212140000|2022-01-26 15:49:00|2748.04|2748.04|2748.04|2748.04|2748.04|2748.04|2748.04|2748.04|0
1643212150000|2022-01-26 15:49:10|2747.97|2747.97|2747.97|2747.97|2747.97|2747.97|2747.97|2747.97|0
1643212170000|2022-01-26 15:49:30|2748.1|2748.1|2748.1|2748.1|2748.1|2748.1|2748.1|2748.1|0
1643212180000|2022-01-26 15:49:40|2748.21|2748.21|2748.08|2748.08|2748.21|2748.21|2748.08|2748.08|0
1643212200000|2022-01-26 15:50:00|2748.03|2748.03|2747.69|2747.69|2748.03|2748.03|2747.69|2747.69|0
1643212210000|2022-01-26 15:50:10|2747.76|2747.76|2748.34|2748.34|2748.34|2748.34|2747.76|2747.76|0
1643212220000|2022-01-26 15:50:20|2748.39|2748.39|2748.39|2748.39|2748.39|2748.39|2748.39|2748.39|0
1643212230000|2022-01-26 15:50:30|2748.46|2748.46|2748.46|2748.46|2748.46|2748.46|2748.46|2748.46|0
1643212240000|2022-01-26 15:50:40|2748.7|2748.7|2749.09|2749.09|2749.09|2749.09|2748.7|2748.7|0
1643212260000|2022-01-26 15:51:00|2748.93|2748.93|2749.2|2749.2|2749.2|2749.2|2748.77|2748.77|0
1643212270000|2022-01-26 15:51:10|2749.08|2749.08|2749.28|2749.28|2749.33|2749.33|2749.04|2749.04|0
1643212280000|2022-01-26 15:51:20|2749.59|2749.59|2749.67|2749.67|2749.67|2749.67|2749.59|2749.59|0
1643212290000|2022-01-26 15:51:30|2749.59|2749.59|2749.35|2749.35|2749.59|2749.59|2749.35|2749.35|0
1643212300000|2022-01-26 15:51:40|2749.43|2749.43|2749.69|2749.69|2749.69|2749.69|2749.43|2749.43|0
1643212320000|2022-01-26 15:52:00|2749.85|2749.85|2749.7|2749.7|2749.85|2749.85|2749.7|2749.7|0
1643212330000|2022-01-26 15:52:10|2749.81|2749.81|2749.81|2749.81|2749.81|2749.81|2749.81|2749.81|0
1643212350000|2022-01-26 15:52:30|2750.07|2750.07|2750.39|2750.39|2750.39|2750.39|2750.07|2750.07|0
1643212360000|2022-01-26 15:52:40|2750.5|2750.5|2750.5|2750.5|2750.5|2750.5|2750.5|2750.5|0
1643212370000|2022-01-26 15:52:50|2750.19|2750.19|2749.56|2749.56|2750.19|2750.19|2749.56|2749.56|0
1643212400000|2022-01-26 15:53:20|2749.41|2749.41|2749.48|2749.48|2749.48|2749.48|2749.41|2749.41|0
1643212420000|2022-01-26 15:53:40|2749.64|2749.64|2749.8|2749.8|2749.8|2749.8|2749.64|2749.64|0
1643212430000|2022-01-26 15:53:50|2749.66|2749.66|2749.8|2749.8|2749.8|2749.8|2749.66|2749.66|0
1643212440000|2022-01-26 15:54:00|2750.11|2750.11|2750.11|2750.11|2750.11|2750.11|2750.11|2750.11|0
1643212450000|2022-01-26 15:54:10|2750.24|2750.24|2750.36|2750.36|2750.36|2750.36|2750.24|2750.24|0
1643212460000|2022-01-26 15:54:20|2750.51|2750.51|2750.28|2750.28|2750.51|2750.51|2750.28|2750.28|0
1643212490000|2022-01-26 15:54:50|2750.35|2750.35|2750.42|2750.42|2750.42|2750.42|2750.35|2750.35|0
1643212500000|2022-01-26 15:55:00|2750.29|2750.29|2750.37|2750.37|2750.37|2750.37|2750.29|2750.29|0
1643212510000|2022-01-26 15:55:10|2750.21|2750.21|2749.97|2749.97|2750.21|2750.21|2749.97|2749.97|0
1643212520000|2022-01-26 15:55:20|2750.11|2750.11|2749.72|2749.72|2750.11|2750.11|2749.72|2749.72|0
1643212530000|2022-01-26 15:55:30|2749.66|2749.66|2747.86|2747.86|2749.72|2749.72|2747.86|2747.86|0
1643212540000|2022-01-26 15:55:40|2747.54|2747.54|2747.42|2747.42|2747.54|2747.54|2747.42|2747.42|0
1643212550000|2022-01-26 15:55:50|2747.31|2747.31|2747.31|2747.31|2747.31|2747.31|2747.31|2747.31|0
1643212560000|2022-01-26 15:56:00|2747.19|2747.19|2747.98|2747.98|2747.98|2747.98|2747.05|2747.05|0
1643212570000|2022-01-26 15:56:10|2747.91|2747.91|2748.71|2748.71|2748.87|2748.87|2747.85|2747.85|0
1643212580000|2022-01-26 15:56:20|2748.83|2748.83|2748.77|2748.77|2748.83|2748.83|2748.77|2748.77|0
1643212590000|2022-01-26 15:56:30|2748.81|2748.81|2748.69|2748.69|2748.81|2748.81|2748.69|2748.69|0
1643212600000|2022-01-26 15:56:40|2748.65|2748.65|2748.65|2748.65|2748.65|2748.65|2748.65|2748.65|0
1643212630000|2022-01-26 15:57:10|2748.69|2748.69|2748.75|2748.75|2748.75|2748.75|2748.69|2748.69|0
1643212640000|2022-01-26 15:57:20|2748.78|2748.78|2749.16|2749.16|2749.16|2749.16|2748.78|2748.78|0
1643212650000|2022-01-26 15:57:30|2749.28|2749.28|2749.19|2749.19|2749.41|2749.41|2749.19|2749.19|0
1643212680000|2022-01-26 15:58:00|2749.51|2749.51|2750.11|2750.11|2750.23|2750.23|2749.51|2749.51|0
1643212700000|2022-01-26 15:58:20|2750.23|2750.23|2750.09|2750.09|2750.23|2750.23|2750.09|2750.09|0
1643212740000|2022-01-26 15:59:00|2750.21|2750.21|2750.21|2750.21|2750.21|2750.21|2750.21|2750.21|0
1643212750000|2022-01-26 15:59:10|2750.53|2750.53|2750.92|2750.92|2750.92|2750.92|2750.53|2750.53|0
1643212760000|2022-01-26 15:59:20|2750.98|2750.98|2750.82|2750.82|2750.98|2750.98|2750.82|2750.82|0
1643212770000|2022-01-26 15:59:30|2750.66|2750.66|2750.59|2750.59|2750.66|2750.66|2750.59|2750.59|0
1643212780000|2022-01-26 15:59:40|2750.7|2750.7|2750.8|2750.8|2750.96|2750.96|2750.7|2750.7|0
1643212790000|2022-01-26 15:59:50|2750.49|2750.49|2749.79|2749.79|2750.49|2750.49|2749.79|2749.79|0
1643212800000|2022-01-26 16:00:00|2749.68|2749.68|2748.46|2748.46|2749.68|2749.68|2748.46|2748.46|0
1643212810000|2022-01-26 16:00:10|2748.34|2748.34|2747.96|2747.96|2748.34|2748.34|2747.96|2747.96|0
1643212820000|2022-01-26 16:00:20|2748.11|2748.11|2747.96|2747.96|2748.11|2748.11|2747.96|2747.96|0
1643212840000|2022-01-26 16:00:40|2747.88|2747.88|2747.88|2747.88|2747.88|2747.88|2747.88|2747.88|0
1643212850000|2022-01-26 16:00:50|2747.56|2747.56|2747.93|2747.93|2747.93|2747.93|2747.56|2747.56|0
1643212860000|2022-01-26 16:01:00|2748|2748|2747.19|2747.19|2748|2748|2747.19|2747.19|0
1643212870000|2022-01-26 16:01:10|2747.12|2747.12|2747.12|2747.12|2747.12|2747.12|2747.12|2747.12|0
1643212880000|2022-01-26 16:01:20|2747.05|2747.05|2747.05|2747.05|2747.05|2747.05|2747.05|2747.05|0
1643212890000|2022-01-26 16:01:30|2746.92|2746.92|2747.11|2747.11|2747.11|2747.11|2746.92|2746.92|0
1643212900000|2022-01-26 16:01:40|2747.18|2747.18|2747.19|2747.19|2747.44|2747.44|2747.18|2747.18|0
1643212910000|2022-01-26 16:01:50|2747.06|2747.06|2746.94|2746.94|2747.06|2747.06|2746.94|2746.94|0
1643212930000|2022-01-26 16:02:10|2747.17|2747.17|2747.17|2747.17|2747.17|2747.17|2747.17|2747.17|0
1643212940000|2022-01-26 16:02:20|2747.07|2747.07|2747.2|2747.2|2747.2|2747.2|2747.07|2747.07|0
1643212950000|2022-01-26 16:02:30|2747.12|2747.12|2747.12|2747.12|2747.12|2747.12|2747.12|2747.12|0
1643212960000|2022-01-26 16:02:40|2746.99|2746.99|2747.12|2747.12|2747.12|2747.12|2746.99|2746.99|0
1643212970000|2022-01-26 16:02:50|2746.99|2746.99|2746.93|2746.93|2747.06|2747.06|2746.93|2746.93|0
1643212980000|2022-01-26 16:03:00|2746.96|2746.96|2746.39|2746.39|2746.96|2746.96|2746.39|2746.39|0
1643212990000|2022-01-26 16:03:10|2745.71|2745.71|2745.6|2745.6|2745.71|2745.71|2745.6|2745.6|0
1643213000000|2022-01-26 16:03:20|2745.48|2745.48|2745.32|2745.32|2745.53|2745.53|2745.18|2745.18|0
1643213010000|2022-01-26 16:03:30|2745.28|2745.28|2745.24|2745.24|2745.28|2745.28|2745.13|2745.13|0
1643213020000|2022-01-26 16:03:40|2745.16|2745.16|2745.16|2745.16|2745.16|2745.16|2745.16|2745.16|0
1643213030000|2022-01-26 16:03:50|2745.04|2745.04|2745.04|2745.04|2745.04|2745.04|2745.04|2745.04|0
1643213040000|2022-01-26 16:04:00|2745.2|2745.2|2745.06|2745.06|2745.2|2745.2|2745.06|2745.06|0
1643213050000|2022-01-26 16:04:10|2745.09|2745.09|2745.46|2745.46|2745.59|2745.59|2745.09|2745.09|0
1643213060000|2022-01-26 16:04:20|2745.51|2745.51|2745.81|2745.81|2745.89|2745.89|2745.51|2745.51|0
1643213070000|2022-01-26 16:04:30|2745.7|2745.7|2745.62|2745.62|2745.7|2745.7|2745.62|2745.62|0
1643213080000|2022-01-26 16:04:40|2745.58|2745.58|2745.71|2745.71|2745.71|2745.71|2745.58|2745.58|0
1643213090000|2022-01-26 16:04:50|2745.78|2745.78|2745.86|2745.86|2745.86|2745.86|2745.78|2745.78|0
1643213100000|2022-01-26 16:05:00|2745.93|2745.93|2746.06|2746.06|2746.06|2746.06|2745.93|2745.93|0
1643213110000|2022-01-26 16:05:10|2746.22|2746.22|2746.09|2746.09|2746.22|2746.22|2746.09|2746.09|0
1643213130000|2022-01-26 16:05:30|2746.12|2746.12|2746.12|2746.12|2746.12|2746.12|2746.12|2746.12|0
1643213140000|2022-01-26 16:05:40|2746.16|2746.16|2746.16|2746.16|2746.16|2746.16|2746.16|2746.16|0
1643213150000|2022-01-26 16:05:50|2746.38|2746.38|2746.38|2746.38|2746.38|2746.38|2746.38|2746.38|0
1643213160000|2022-01-26 16:06:00|2746.26|2746.26|2746.1|2746.1|2746.26|2746.26|2746.1|2746.1|0
1643213170000|2022-01-26 16:06:10|2745.98|2745.98|2745.92|2745.92|2745.98|2745.98|2745.92|2745.92|0
1643213180000|2022-01-26 16:06:20|2746.06|2746.06|2745.92|2745.92|2746.06|2746.06|2745.92|2745.92|0
1643213190000|2022-01-26 16:06:30|2745.81|2745.81|2745.81|2745.81|2745.81|2745.81|2745.81|2745.81|0
1643213200000|2022-01-26 16:06:40|2745.67|2745.67|2745.67|2745.67|2745.81|2745.81|2745.67|2745.67|0
1643213210000|2022-01-26 16:06:50|2745.79|2745.79|2746.21|2746.21|2746.21|2746.21|2745.79|2745.79|0
1643213220000|2022-01-26 16:07:00|2746.06|2746.06|2746.06|2746.06|2746.06|2746.06|2746.06|2746.06|0
1643213230000|2022-01-26 16:07:10|2745.98|2745.98|2745.98|2745.98|2745.98|2745.98|2745.98|2745.98|0
1643213240000|2022-01-26 16:07:20|2746.12|2746.12|2746.19|2746.19|2746.19|2746.19|2746.12|2746.12|0
1643213250000|2022-01-26 16:07:30|2746.27|2746.27|2746.41|2746.41|2746.47|2746.47|2746.27|2746.27|0
1643213260000|2022-01-26 16:07:40|2746.23|2746.23|2745.97|2745.97|2746.23|2746.23|2745.97|2745.97|0
1643213270000|2022-01-26 16:07:50|2745.85|2745.85|2745.88|2745.88|2745.93|2745.93|2745.85|2745.85|0
1643213280000|2022-01-26 16:08:00|2745.76|2745.76|2745.76|2745.76|2745.76|2745.76|2745.76|2745.76|0
1643213290000|2022-01-26 16:08:10|2745.82|2745.82|2745.82|2745.82|2745.82|2745.82|2745.82|2745.82|0
1643213300000|2022-01-26 16:08:20|2745.76|2745.76|2745.91|2745.91|2745.91|2745.91|2745.59|2745.59|0
1643213310000|2022-01-26 16:08:30|2745.58|2745.58|2745.28|2745.28|2745.58|2745.58|2745.28|2745.28|0
1643213320000|2022-01-26 16:08:40|2745.21|2745.21|2744.65|2744.65|2745.33|2745.33|2744.65|2744.65|0
1643213330000|2022-01-26 16:08:50|2744.52|2744.52|2743.36|2743.36|2744.52|2744.52|2743.36|2743.36|0
1643213340000|2022-01-26 16:09:00|2743.44|2743.44|2743.81|2743.81|2743.86|2743.86|2743.44|2743.44|0
1643213350000|2022-01-26 16:09:10|2743.94|2743.94|2744.72|2744.72|2744.72|2744.72|2743.94|2743.94|0
1643213370000|2022-01-26 16:09:30|2744.76|2744.76|2744.44|2744.44|2744.76|2744.76|2744.44|2744.44|0
1643213390000|2022-01-26 16:09:50|2744.76|2744.76|2744.76|2744.76|2744.76|2744.76|2744.76|2744.76|0
1643213400000|2022-01-26 16:10:00|2744.6|2744.6|2744.29|2744.29|2744.6|2744.6|2744.29|2744.29|0
1643213410000|2022-01-26 16:10:10|2744.18|2744.18|2743.97|2743.97|2744.18|2744.18|2743.97|2743.97|0
1643213420000|2022-01-26 16:10:20|2744.13|2744.13|2744.13|2744.13|2744.13|2744.13|2744.13|2744.13|0
1643213430000|2022-01-26 16:10:30|2744.39|2744.39|2744.07|2744.07|2744.39|2744.39|2744.07|2744.07|0
1643213440000|2022-01-26 16:10:40|2744.33|2744.33|2744.49|2744.49|2744.49|2744.49|2744.33|2744.33|0
1643213450000|2022-01-26 16:10:50|2744.37|2744.37|2744.46|2744.46|2744.46|2744.46|2744.3|2744.3|0
1643213460000|2022-01-26 16:11:00|2744.5|2744.5|2744.95|2744.95|2744.95|2744.95|2744.5|2744.5|0
1643213470000|2022-01-26 16:11:10|2745.01|2745.01|2745.01|2745.01|2745.01|2745.01|2745.01|2745.01|0
1643213480000|2022-01-26 16:11:20|2745.13|2745.13|2745.13|2745.13|2745.13|2745.13|2745.13|2745.13|0
1643213490000|2022-01-26 16:11:30|2745.07|2745.07|2744.94|2744.94|2745.07|2745.07|2744.94|2744.94|0
1643213520000|2022-01-26 16:12:00|2745.05|2745.05|2745.26|2745.26|2745.26|2745.26|2745.05|2745.05|0
1643213530000|2022-01-26 16:12:10|2745.2|2745.2|2745.32|2745.32|2745.32|2745.32|2745.2|2745.2|0
1643213540000|2022-01-26 16:12:20|2745.28|2745.28|2745.4|2745.4|2745.4|2745.4|2745.28|2745.28|0
1643213550000|2022-01-26 16:12:30|2745.53|2745.53|2745.72|2745.72|2745.85|2745.85|2745.53|2745.53|0
1643213560000|2022-01-26 16:12:40|2745.8|2745.8|2745.41|2745.41|2745.8|2745.8|2745.41|2745.41|0
1643213590000|2022-01-26 16:13:10|2745.18|2745.18|2744.91|2744.91|2745.18|2745.18|2744.91|2744.91|0
1643213600000|2022-01-26 16:13:20|2744.98|2744.98|2744.98|2744.98|2744.98|2744.98|2744.98|2744.98|0
1643213610000|2022-01-26 16:13:30|2745.11|2745.11|2745.3|2745.3|2745.3|2745.3|2745.11|2745.11|0
1643213620000|2022-01-26 16:13:40|2745.53|2745.53|2745.53|2745.53|2745.6|2745.6|2745.53|2745.53|0
1643213640000|2022-01-26 16:14:00|2745.58|2745.58|2745.58|2745.58|2745.58|2745.58|2745.58|2745.58|0
1643213650000|2022-01-26 16:14:10|2745.74|2745.74|2745.5|2745.5|2745.74|2745.74|2745.5|2745.5|0
1643213660000|2022-01-26 16:14:20|2745.35|2745.35|2745.38|2745.38|2745.38|2745.38|2745.27|2745.27|0
1643213670000|2022-01-26 16:14:30|2745.06|2745.06|2745.06|2745.06|2745.06|2745.06|2745.06|2745.06|0
1643213680000|2022-01-26 16:14:40|2745.11|2745.11|2745.24|2745.24|2745.38|2745.38|2745.11|2745.11|0
1643213690000|2022-01-26 16:14:50|2745.2|2745.2|2745.2|2745.2|2745.2|2745.2|2745.2|2745.2|0
1643213700000|2022-01-26 16:15:00|2745.07|2745.07|2745.5|2745.5|2745.5|2745.5|2745.07|2745.07|0
1643213710000|2022-01-26 16:15:10|2745.39|2745.39|2745.4|2745.4|2745.53|2745.53|2745.27|2745.27|0
1643213720000|2022-01-26 16:15:20|2745.37|2745.37|2745.37|2745.37|2745.37|2745.37|2745.37|2745.37|0
1643213740000|2022-01-26 16:15:40|2745.43|2745.43|2745.13|2745.13|2745.45|2745.45|2745.13|2745.13|0
1643213760000|2022-01-26 16:16:00|2745.45|2745.45|2745.65|2745.65|2745.65|2745.65|2745.45|2745.45|0
1643213770000|2022-01-26 16:16:10|2745.52|2745.52|2745.88|2745.88|2746.01|2746.01|2745.52|2745.52|0
1643213780000|2022-01-26 16:16:20|2746.02|2746.02|2745.99|2745.99|2746.02|2746.02|2745.99|2745.99|0
1643213790000|2022-01-26 16:16:30|2745.85|2745.85|2745.49|2745.49|2745.85|2745.85|2745.49|2745.49|0
1643213810000|2022-01-26 16:16:50|2745.6|2745.6|2745.53|2745.53|2745.6|2745.6|2745.53|2745.53|0
1643213820000|2022-01-26 16:17:00|2745.37|2745.37|2744.52|2744.52|2745.64|2745.64|2744.45|2744.45|0
1643213830000|2022-01-26 16:17:10|2744.36|2744.36|2744.36|2744.36|2744.36|2744.36|2744.36|2744.36|0
1643213840000|2022-01-26 16:17:20|2744.25|2744.25|2744.08|2744.08|2744.25|2744.25|2744.08|2744.08|0
1643213850000|2022-01-26 16:17:30|2743.95|2743.95|2743.82|2743.82|2743.95|2743.95|2743.82|2743.82|0
1643213860000|2022-01-26 16:17:40|2743.75|2743.75|2743.27|2743.27|2743.75|2743.75|2743.27|2743.27|0
1643213870000|2022-01-26 16:17:50|2743.14|2743.14|2743.14|2743.14|2743.14|2743.14|2743.14|2743.14|0
1643213880000|2022-01-26 16:18:00|2743.46|2743.46|2743.22|2743.22|2743.46|2743.46|2743.22|2743.22|0
1643213890000|2022-01-26 16:18:10|2743.38|2743.38|2743.57|2743.57|2743.57|2743.57|2743.3|2743.3|0
1643213900000|2022-01-26 16:18:20|2743.65|2743.65|2743.99|2743.99|2744.13|2744.13|2743.65|2743.65|0
1643213930000|2022-01-26 16:18:50|2744.06|2744.06|2744.3|2744.3|2744.3|2744.3|2744.06|2744.06|0
1643213940000|2022-01-26 16:19:00|2744.22|2744.22|2744.34|2744.34|2744.34|2744.34|2744.22|2744.22|0
1643213950000|2022-01-26 16:19:10|2744.22|2744.22|2744.22|2744.22|2744.22|2744.22|2744.22|2744.22|0
1643213960000|2022-01-26 16:19:20|2744.15|2744.15|2744.31|2744.31|2744.31|2744.31|2744.15|2744.15|0
1643213970000|2022-01-26 16:19:30|2744.15|2744.15|2744.15|2744.15|2744.15|2744.15|2744.15|2744.15|0
1643213980000|2022-01-26 16:19:40|2744.04|2744.04|2744.1|2744.1|2744.14|2744.14|2744.04|2744.04|0
1643213990000|2022-01-26 16:19:50|2744.22|2744.22|2744.35|2744.35|2744.35|2744.35|2744.22|2744.22|0
1643214000000|2022-01-26 16:20:00|2744.67|2744.67|2744.62|2744.62|2744.78|2744.78|2744.62|2744.62|0
1643214010000|2022-01-26 16:20:10|2744.73|2744.73|2744.64|2744.64|2744.73|2744.73|2744.44|2744.44|0
1643214020000|2022-01-26 16:20:20|2744.51|2744.51|2744.52|2744.52|2744.63|2744.63|2744.51|2744.51|0
1643214030000|2022-01-26 16:20:30|2744.63|2744.63|2744.51|2744.51|2744.63|2744.63|2744.51|2744.51|0
1643214040000|2022-01-26 16:20:40|2744.64|2744.64|2744.32|2744.32|2744.64|2744.64|2744.25|2744.25|0
1643214050000|2022-01-26 16:20:50|2744.39|2744.39|2744.46|2744.46|2744.46|2744.46|2744.39|2744.39|0
1643214060000|2022-01-26 16:21:00|2744.56|2744.56|2745.58|2745.58|2745.71|2745.71|2744.56|2744.56|0
1643214070000|2022-01-26 16:21:10|2745.45|2745.45|2745.79|2745.79|2745.79|2745.79|2745.45|2745.45|0
1643214080000|2022-01-26 16:21:20|2745.69|2745.69|2745.88|2745.88|2746.01|2746.01|2745.69|2745.69|0
1643214090000|2022-01-26 16:21:30|2746.01|2746.01|2745.75|2745.75|2746.01|2746.01|2745.75|2745.75|0
1643214120000|2022-01-26 16:22:00|2745.59|2745.59|2745.43|2745.43|2745.59|2745.59|2745.43|2745.43|0
1643214130000|2022-01-26 16:22:10|2745.65|2745.65|2745.69|2745.69|2745.69|2745.69|2745.65|2745.65|0
1643214140000|2022-01-26 16:22:20|2745.76|2745.76|2745.89|2745.89|2745.89|2745.89|2745.76|2745.76|0
1643214150000|2022-01-26 16:22:30|2745.96|2745.96|2746.03|2746.03|2746.03|2746.03|2745.96|2745.96|0
1643214160000|2022-01-26 16:22:40|2746.25|2746.25|2746.25|2746.25|2746.25|2746.25|2746.25|2746.25|0
1643214170000|2022-01-26 16:22:50|2746.11|2746.11|2745.76|2745.76|2746.11|2746.11|2745.76|2745.76|0
1643214180000|2022-01-26 16:23:00|2745.65|2745.65|2745.65|2745.65|2745.65|2745.65|2745.65|2745.65|0
1643214190000|2022-01-26 16:23:10|2745.58|2745.58|2745.5|2745.5|2745.58|2745.58|2745.38|2745.38|0
1643214220000|2022-01-26 16:23:40|2745.44|2745.44|2745.07|2745.07|2745.57|2745.57|2745.07|2745.07|0
1643214230000|2022-01-26 16:23:50|2744.91|2744.91|2744.99|2744.99|2744.99|2744.99|2744.84|2744.84|0
1643214240000|2022-01-26 16:24:00|2745.12|2745.12|2745.05|2745.05|2745.12|2745.12|2745.05|2745.05|0
1643214260000|2022-01-26 16:24:20|2744.92|2744.92|2745.52|2745.52|2745.52|2745.52|2744.92|2744.92|0
1643214270000|2022-01-26 16:24:30|2745.65|2745.65|2745.65|2745.65|2745.65|2745.65|2745.65|2745.65|0
1643214280000|2022-01-26 16:24:40|2745.54|2745.54|2745.54|2745.54|2745.54|2745.54|2745.54|2745.54|0
1643214290000|2022-01-26 16:24:50|2745.65|2745.65|2745.65|2745.65|2745.79|2745.79|2745.65|2745.65|0
1643214300000|2022-01-26 16:25:00|2745.54|2745.54|2745.65|2745.65|2745.65|2745.65|2745.54|2745.54|0
1643214310000|2022-01-26 16:25:10|2745.72|2745.72|2745.77|2745.77|2745.84|2745.84|2745.72|2745.72|0
1643214320000|2022-01-26 16:25:20|2745.93|2745.93|2745.79|2745.79|2745.93|2745.93|2745.79|2745.79|0
1643214330000|2022-01-26 16:25:30|2745.91|2745.91|2745.97|2745.97|2746.09|2746.09|2745.91|2745.91|0
1643214340000|2022-01-26 16:25:40|2746.13|2746.13|2746.25|2746.25|2746.25|2746.25|2746.13|2746.13|0
1643214350000|2022-01-26 16:25:50|2746.28|2746.28|2746.42|2746.42|2746.42|2746.42|2746.28|2746.28|0
1643214360000|2022-01-26 16:26:00|2746.58|2746.58|2746.48|2746.48|2746.97|2746.97|2746.48|2746.48|0
1643214370000|2022-01-26 16:26:10|2746.66|2746.66|2746.66|2746.66|2746.66|2746.66|2746.66|2746.66|0
1643214380000|2022-01-26 16:26:20|2746.52|2746.52|2746.4|2746.4|2746.52|2746.52|2746.4|2746.4|0
1643214390000|2022-01-26 16:26:30|2746.28|2746.28|2746.22|2746.22|2746.28|2746.28|2746.22|2746.22|0
1643214400000|2022-01-26 16:26:40|2746.33|2746.33|2746.2|2746.2|2746.33|2746.33|2746.2|2746.2|0
1643214410000|2022-01-26 16:26:50|2746.12|2746.12|2745.76|2745.76|2746.12|2746.12|2745.76|2745.76|0
1643214420000|2022-01-26 16:27:00|2745.5|2745.5|2745.25|2745.25|2745.5|2745.5|2745.25|2745.25|0
1643214430000|2022-01-26 16:27:10|2745.73|2745.73|2745.41|2745.41|2745.73|2745.73|2745.41|2745.41|0
1643214440000|2022-01-26 16:27:20|2745.67|2745.67|2745.56|2745.56|2745.67|2745.67|2745.56|2745.56|0
1643214450000|2022-01-26 16:27:30|2745.51|2745.51|2745.32|2745.32|2745.51|2745.51|2745.32|2745.32|0
1643214460000|2022-01-26 16:27:40|2745.37|2745.37|2745.14|2745.14|2745.53|2745.53|2745.14|2745.14|0
1643214470000|2022-01-26 16:27:50|2745.18|2745.18|2745.15|2745.15|2745.18|2745.18|2745.15|2745.15|0
1643214480000|2022-01-26 16:28:00|2745.12|2745.12|2746.12|2746.12|2746.12|2746.12|2745.12|2745.12|0
1643214490000|2022-01-26 16:28:10|2746.19|2746.19|2746.54|2746.54|2746.67|2746.67|2746.19|2746.19|0
1643214500000|2022-01-26 16:28:20|2746.66|2746.66|2746.69|2746.69|2746.9|2746.9|2746.6|2746.6|0
1643214510000|2022-01-26 16:28:30|2746.85|2746.85|2746.73|2746.73|2746.85|2746.85|2746.62|2746.62|0
1643214520000|2022-01-26 16:28:40|2746.62|2746.62|2746.99|2746.99|2746.99|2746.99|2746.62|2746.62|0
1643214530000|2022-01-26 16:28:50|2747.13|2747.13|2747.49|2747.49|2747.53|2747.53|2747.13|2747.13|0
1643214540000|2022-01-26 16:29:00|2747.42|2747.42|2747.9|2747.9|2748.01|2748.01|2747.41|2747.41|0
1643214550000|2022-01-26 16:29:10|2747.5|2747.5|2747.99|2747.99|2747.99|2747.99|2747.5|2747.5|0
1643214560000|2022-01-26 16:29:20|2748.1|2748.1|2747.9|2747.9|2748.16|2748.16|2747.9|2747.9|0
1643214570000|2022-01-26 16:29:30|2747.7|2747.7|2747.6|2747.6|2747.7|2747.7|2747.27|2747.27|0
1643214580000|2022-01-26 16:29:40|2747.32|2747.32|2747.01|2747.01|2747.32|2747.32|2746.68|2746.68|0
1643214590000|2022-01-26 16:29:50|2746.85|2746.85|2745.97|2745.97|2747.2|2747.2|2745.97|2745.97|0
1643271300000|2022-01-27 08:15:00|2713.34|2713.34|2714.43|2714.43|2714.43|2714.43|2713.34|2713.34|0
1643271310000|2022-01-27 08:15:10|2714.36|2714.36|2714.63|2714.63|2714.76|2714.76|2714.36|2714.36|0
1643271320000|2022-01-27 08:15:20|2714.79|2714.79|2714.63|2714.63|2714.79|2714.79|2714.63|2714.63|0
1643271330000|2022-01-27 08:15:30|2714.4|2714.4|2715.18|2715.18|2715.18|2715.18|2714.4|2714.4|0
1643271340000|2022-01-27 08:15:40|2715.29|2715.29|2716.23|2716.23|2716.27|2716.27|2715.29|2715.29|0
1643271350000|2022-01-27 08:15:50|2716.35|2716.35|2716.57|2716.57|2716.57|2716.57|2716.19|2716.19|0
1643271360000|2022-01-27 08:16:00|2716.25|2716.25|2715.34|2715.34|2716.25|2716.25|2715.22|2715.22|0
1643271370000|2022-01-27 08:16:10|2715.49|2715.49|2715.56|2715.56|2715.56|2715.56|2715.49|2715.49|0
1643271380000|2022-01-27 08:16:20|2715.49|2715.49|2715.26|2715.26|2715.49|2715.49|2715.26|2715.26|0
1643271400000|2022-01-27 08:16:40|2715.08|2715.08|2715.63|2715.63|2715.63|2715.63|2714.95|2714.95|0
1643271420000|2022-01-27 08:17:00|2716.06|2716.06|2716.13|2716.13|2716.13|2716.13|2716.06|2716.06|0
1643271440000|2022-01-27 08:17:20|2716.34|2716.34|2716.87|2716.87|2717.03|2717.03|2716.34|2716.34|0
1643271450000|2022-01-27 08:17:30|2716.93|2716.93|2717.53|2717.53|2717.53|2717.53|2716.93|2716.93|0
1643271460000|2022-01-27 08:17:40|2717.42|2717.42|2718.62|2718.62|2718.62|2718.62|2717.42|2717.42|0
1643271470000|2022-01-27 08:17:50|2718.66|2718.66|2718.7|2718.7|2718.85|2718.85|2718.66|2718.66|0
1643271490000|2022-01-27 08:18:10|2718.83|2718.83|2719.28|2719.28|2719.28|2719.28|2718.83|2718.83|0
1643271510000|2022-01-27 08:18:30|2719.23|2719.23|2719.54|2719.54|2719.54|2719.54|2719.23|2719.23|0
1643271520000|2022-01-27 08:18:40|2719.7|2719.7|2719.14|2719.14|2719.7|2719.7|2719.14|2719.14|0
1643271530000|2022-01-27 08:18:50|2718.9|2718.9|2718.74|2718.74|2718.9|2718.9|2718.74|2718.74|0
1643271540000|2022-01-27 08:19:00|2718.59|2718.59|2718|2718|2718.59|2718.59|2718|2718|0
1643271550000|2022-01-27 08:19:10|2717.86|2717.86|2717.65|2717.65|2717.86|2717.86|2717.58|2717.58|0
1643271570000|2022-01-27 08:19:30|2717.19|2717.19|2717.19|2717.19|2717.19|2717.19|2717.19|2717.19|0
1643271580000|2022-01-27 08:19:40|2717.4|2717.4|2717.39|2717.39|2717.71|2717.71|2717.39|2717.39|0
1643271590000|2022-01-27 08:19:50|2717.51|2717.51|2717.44|2717.44|2717.55|2717.55|2717.39|2717.39|0
1643271600000|2022-01-27 08:20:00|2717.57|2717.57|2717.57|2717.57|2717.57|2717.57|2717.57|2717.57|0
1643271610000|2022-01-27 08:20:10|2717.89|2717.89|2719.02|2719.02|2719.02|2719.02|2717.89|2717.89|0
1643271620000|2022-01-27 08:20:20|2719.2|2719.2|2719.83|2719.83|2719.83|2719.83|2719.2|2719.2|0
1643271630000|2022-01-27 08:20:30|2719.96|2719.96|2720.21|2720.21|2720.21|2720.21|2719.96|2719.96|0
1643271640000|2022-01-27 08:20:40|2720.48|2720.48|2720.07|2720.07|2720.64|2720.64|2720|2720|0
1643271650000|2022-01-27 08:20:50|2720.33|2720.33|2720.54|2720.54|2720.65|2720.65|2720.33|2720.33|0
1643271660000|2022-01-27 08:21:00|2720.41|2720.41|2720.41|2720.41|2720.41|2720.41|2720.41|2720.41|0
1643271670000|2022-01-27 08:21:10|2720.55|2720.55|2720.55|2720.55|2720.55|2720.55|2720.55|2720.55|0
1643271680000|2022-01-27 08:21:20|2720.15|2720.15|2720.02|2720.02|2720.15|2720.15|2720.02|2720.02|0
1643271690000|2022-01-27 08:21:30|2719.9|2719.9|2719.77|2719.77|2719.9|2719.9|2719.77|2719.77|0
1643271700000|2022-01-27 08:21:40|2719.93|2719.93|2718.89|2718.89|2719.93|2719.93|2718.77|2718.77|0
1643271710000|2022-01-27 08:21:50|2718.57|2718.57|2718.26|2718.26|2718.57|2718.57|2718.26|2718.26|0
1643271720000|2022-01-27 08:22:00|2717.94|2717.94|2717.94|2717.94|2717.94|2717.94|2717.94|2717.94|0
1643271730000|2022-01-27 08:22:10|2717.87|2717.87|2717.87|2717.87|2717.87|2717.87|2717.87|2717.87|0
1643271750000|2022-01-27 08:22:30|2717.5|2717.5|2717.5|2717.5|2717.5|2717.5|2717.5|2717.5|0
1643271770000|2022-01-27 08:22:50|2717.43|2717.43|2717.5|2717.5|2717.5|2717.5|2717.43|2717.43|0
1643271780000|2022-01-27 08:23:00|2717.22|2717.22|2717.29|2717.29|2717.29|2717.29|2717.22|2717.22|0
1643271790000|2022-01-27 08:23:10|2717.23|2717.23|2716.9|2716.9|2717.23|2717.23|2716.7|2716.7|0
1643271800000|2022-01-27 08:23:20|2716.73|2716.73|2714.97|2714.97|2716.9|2716.9|2714.97|2714.97|0
1643271810000|2022-01-27 08:23:30|2714.9|2714.9|2714.51|2714.51|2714.97|2714.97|2714.51|2714.51|0
1643271820000|2022-01-27 08:23:40|2714.06|2714.06|2714.06|2714.06|2714.06|2714.06|2714.06|2714.06|0
1643271830000|2022-01-27 08:23:50|2713.8|2713.8|2713.67|2713.67|2713.8|2713.8|2713.67|2713.67|0
1643271840000|2022-01-27 08:24:00|2713.51|2713.51|2713.58|2713.58|2713.65|2713.65|2713.51|2713.51|0
1643271860000|2022-01-27 08:24:20|2713.42|2713.42|2713.5|2713.5|2713.5|2713.5|2713.35|2713.35|0
1643271870000|2022-01-27 08:24:30|2713.28|2713.28|2713.76|2713.76|2713.76|2713.76|2713.28|2713.28|0
1643271880000|2022-01-27 08:24:40|2713.88|2713.88|2713.3|2713.3|2713.88|2713.88|2713.3|2713.3|0
1643271890000|2022-01-27 08:24:50|2713.14|2713.14|2713.14|2713.14|2713.14|2713.14|2713.14|2713.14|0
1643271900000|2022-01-27 08:25:00|2713.03|2713.03|2712.97|2712.97|2713.03|2713.03|2712.89|2712.89|0
1643271910000|2022-01-27 08:25:10|2713.01|2713.01|2712.96|2712.96|2713.01|2713.01|2712.41|2712.41|0
1643271920000|2022-01-27 08:25:20|2712.85|2712.85|2713.08|2713.08|2713.08|2713.08|2712.85|2712.85|0
1643271930000|2022-01-27 08:25:30|2712.88|2712.88|2712.94|2712.94|2712.94|2712.94|2712.72|2712.72|0
1643271940000|2022-01-27 08:25:40|2713.47|2713.47|2714.29|2714.29|2714.29|2714.29|2713.31|2713.31|0
1643271950000|2022-01-27 08:25:50|2714.39|2714.39|2715.13|2715.13|2715.13|2715.13|2714.39|2714.39|0
1643271960000|2022-01-27 08:26:00|2714.97|2714.97|2714.82|2714.82|2714.97|2714.97|2714.82|2714.82|0
1643271980000|2022-01-27 08:26:20|2714.92|2714.92|2714.92|2714.92|2714.92|2714.92|2714.92|2714.92|0
1643271990000|2022-01-27 08:26:30|2714.96|2714.96|2714.7|2714.7|2715.15|2715.15|2714.7|2714.7|0
1643272000000|2022-01-27 08:26:40|2714.55|2714.55|2714.39|2714.39|2714.55|2714.55|2714.2|2714.2|0
1643272010000|2022-01-27 08:26:50|2714.23|2714.23|2713.64|2713.64|2714.23|2714.23|2713.64|2713.64|0
1643272020000|2022-01-27 08:27:00|2713.53|2713.53|2711.95|2711.95|2713.53|2713.53|2711.95|2711.95|0
1643272030000|2022-01-27 08:27:10|2711.48|2711.48|2710.76|2710.76|2711.48|2711.48|2710.76|2710.76|0
1643272040000|2022-01-27 08:27:20|2710.67|2710.67|2711.11|2711.11|2711.11|2711.11|2710.4|2710.4|0
1643272050000|2022-01-27 08:27:30|2710.97|2710.97|2711.2|2711.2|2711.2|2711.2|2710.97|2710.97|0
1643272060000|2022-01-27 08:27:40|2710.74|2710.74|2710.25|2710.25|2710.74|2710.74|2710.25|2710.25|0
1643272080000|2022-01-27 08:28:00|2710.51|2710.51|2710.51|2710.51|2710.51|2710.51|2710.51|2710.51|0
1643272090000|2022-01-27 08:28:10|2710.76|2710.76|2711.1|2711.1|2711.1|2711.1|2710.76|2710.76|0
1643272100000|2022-01-27 08:28:20|2711.17|2711.17|2711.46|2711.46|2711.46|2711.46|2711.17|2711.17|0
1643272110000|2022-01-27 08:28:30|2710.99|2710.99|2710.99|2710.99|2710.99|2710.99|2710.99|2710.99|0
1643272130000|2022-01-27 08:28:50|2710.59|2710.59|2710.59|2710.59|2710.59|2710.59|2710.59|2710.59|0
1643272140000|2022-01-27 08:29:00|2710.25|2710.25|2711.18|2711.18|2711.18|2711.18|2710.25|2710.25|0
1643272150000|2022-01-27 08:29:10|2711.36|2711.36|2711.04|2711.04|2711.36|2711.36|2711.04|2711.04|0
1643272160000|2022-01-27 08:29:20|2711.11|2711.11|2711.11|2711.11|2711.11|2711.11|2711.11|2711.11|0
1643272170000|2022-01-27 08:29:30|2711.19|2711.19|2710.61|2710.61|2711.19|2711.19|2710.61|2710.61|0
1643272180000|2022-01-27 08:29:40|2710.67|2710.67|2710.51|2710.51|2710.67|2710.67|2710.51|2710.51|0
1643272190000|2022-01-27 08:29:50|2710.35|2710.35|2710.28|2710.28|2710.35|2710.35|2710.22|2710.22|0
1643272200000|2022-01-27 08:30:00|2710.39|2710.39|2710.39|2710.39|2710.39|2710.39|2710.39|2710.39|0
1643272210000|2022-01-27 08:30:10|2710.53|2710.53|2710.53|2710.53|2710.53|2710.53|2710.53|2710.53|0
1643272220000|2022-01-27 08:30:20|2710.69|2710.69|2710.37|2710.37|2710.69|2710.69|2710.37|2710.37|0
1643272230000|2022-01-27 08:30:30|2710.21|2710.21|2709.77|2709.77|2710.21|2710.21|2709.77|2709.77|0
1643272240000|2022-01-27 08:30:40|2709|2709|2707.02|2707.02|2709|2709|2707.02|2707.02|0
1643272250000|2022-01-27 08:30:50|2706.95|2706.95|2706.34|2706.34|2706.95|2706.95|2706.34|2706.34|0
1643272260000|2022-01-27 08:31:00|2706.18|2706.18|2706|2706|2706.18|2706.18|2705.68|2705.68|0
1643272280000|2022-01-27 08:31:20|2706.32|2706.32|2706.11|2706.11|2706.32|2706.32|2706.11|2706.11|0
1643272290000|2022-01-27 08:31:30|2705.47|2705.47|2704.62|2704.62|2705.47|2705.47|2704.62|2704.62|0
1643272300000|2022-01-27 08:31:40|2704.7|2704.7|2705.02|2705.02|2705.02|2705.02|2704.7|2704.7|0
1643272310000|2022-01-27 08:31:50|2704.86|2704.86|2704.38|2704.38|2704.86|2704.86|2704.38|2704.38|0
1643272330000|2022-01-27 08:32:10|2704.01|2704.01|2704.01|2704.01|2704.01|2704.01|2704.01|2704.01|0
1643272340000|2022-01-27 08:32:20|2703.95|2703.95|2703.84|2703.84|2703.95|2703.95|2703.84|2703.84|0
1643272350000|2022-01-27 08:32:30|2703.72|2703.72|2703.12|2703.12|2703.72|2703.72|2703.12|2703.12|0
1643272360000|2022-01-27 08:32:40|2703.04|2703.04|2702.71|2702.71|2703.04|2703.04|2702.71|2702.71|0
1643272370000|2022-01-27 08:32:50|2703.06|2703.06|2703.06|2703.06|2703.06|2703.06|2703.06|2703.06|0
1643272380000|2022-01-27 08:33:00|2703.38|2703.38|2703.62|2703.62|2703.62|2703.62|2703.38|2703.38|0
1643272390000|2022-01-27 08:33:10|2703.48|2703.48|2703.64|2703.64|2703.64|2703.64|2703.48|2703.48|0
1643272400000|2022-01-27 08:33:20|2703.75|2703.75|2703.87|2703.87|2703.87|2703.87|2703.75|2703.75|0
1643272410000|2022-01-27 08:33:30|2703.55|2703.55|2703.55|2703.55|2703.55|2703.55|2703.55|2703.55|0
1643272420000|2022-01-27 08:33:40|2703.7|2703.7|2703.78|2703.78|2703.78|2703.78|2703.55|2703.55|0
1643272430000|2022-01-27 08:33:50|2703.46|2703.46|2703.46|2703.46|2703.46|2703.46|2703.46|2703.46|0
1643272440000|2022-01-27 08:34:00|2703.14|2703.14|2702.95|2702.95|2703.14|2703.14|2702.88|2702.88|0
1643272480000|2022-01-27 08:34:40|2703.1|2703.1|2703.17|2703.17|2703.17|2703.17|2703.1|2703.1|0
1643272490000|2022-01-27 08:34:50|2703.3|2703.3|2703.3|2703.3|2703.3|2703.3|2703.3|2703.3|0
1643272500000|2022-01-27 08:35:00|2703.45|2703.45|2703.45|2703.45|2703.45|2703.45|2703.45|2703.45|0
1643272510000|2022-01-27 08:35:10|2703.34|2703.34|2703.18|2703.18|2703.34|2703.34|2703.18|2703.18|0
1643272520000|2022-01-27 08:35:20|2703.34|2703.34|2703.18|2703.18|2703.34|2703.34|2703.18|2703.18|0
1643272530000|2022-01-27 08:35:30|2703.34|2703.34|2703.34|2703.34|2703.34|2703.34|2703.34|2703.34|0
1643272540000|2022-01-27 08:35:40|2703.5|2703.5|2703.43|2703.43|2703.5|2703.5|2703.43|2703.43|0
1643272550000|2022-01-27 08:35:50|2703.58|2703.58|2705.11|2705.11|2705.11|2705.11|2703.58|2703.58|0
1643272560000|2022-01-27 08:36:00|2705.79|2705.79|2705.98|2705.98|2706|2706|2705.79|2705.79|0
1643272570000|2022-01-27 08:36:10|2706.14|2706.14|2706.14|2706.14|2706.14|2706.14|2706.14|2706.14|0
1643272580000|2022-01-27 08:36:20|2706.53|2706.53|2706.53|2706.53|2706.53|2706.53|2706.53|2706.53|0
1643272600000|2022-01-27 08:36:40|2706.4|2706.4|2706.4|2706.4|2706.4|2706.4|2706.4|2706.4|0
1643272610000|2022-01-27 08:36:50|2705.86|2705.86|2705.79|2705.79|2705.86|2705.86|2705.79|2705.79|0
1643272620000|2022-01-27 08:37:00|2706.05|2706.05|2706.31|2706.31|2706.31|2706.31|2706.05|2706.05|0
1643272630000|2022-01-27 08:37:10|2706.24|2706.24|2706.48|2706.48|2706.64|2706.64|2706.17|2706.17|0
1643272640000|2022-01-27 08:37:20|2706.33|2706.33|2706.33|2706.33|2706.33|2706.33|2706.33|2706.33|0
1643272660000|2022-01-27 08:37:40|2706.48|2706.48|2706.36|2706.36|2706.48|2706.48|2706.36|2706.36|0
1643272670000|2022-01-27 08:37:50|2706.3|2706.3|2706.66|2706.66|2706.66|2706.66|2706.3|2706.3|0
1643272680000|2022-01-27 08:38:00|2706.98|2706.98|2707.46|2707.46|2707.46|2707.46|2706.82|2706.82|0
1643272690000|2022-01-27 08:38:10|2707.66|2707.66|2707.98|2707.98|2708.06|2708.06|2707.66|2707.66|0
1643272710000|2022-01-27 08:38:30|2707.83|2707.83|2707.7|2707.7|2707.83|2707.83|2707.7|2707.7|0
1643272720000|2022-01-27 08:38:40|2707.48|2707.48|2707.87|2707.87|2707.87|2707.87|2707.48|2707.48|0
1643272730000|2022-01-27 08:38:50|2707.79|2707.79|2707.79|2707.79|2707.79|2707.79|2707.79|2707.79|0
1643272750000|2022-01-27 08:39:10|2707.58|2707.58|2707.68|2707.68|2707.73|2707.73|2707.58|2707.58|0
1643272770000|2022-01-27 08:39:30|2707.75|2707.75|2707.75|2707.75|2707.75|2707.75|2707.75|2707.75|0
1643272780000|2022-01-27 08:39:40|2707.48|2707.48|2707.48|2707.48|2707.48|2707.48|2707.48|2707.48|0
1643272790000|2022-01-27 08:39:50|2707.36|2707.36|2706.91|2706.91|2707.36|2707.36|2706.53|2706.53|0
1643272800000|2022-01-27 08:40:00|2706.85|2706.85|2706.21|2706.21|2706.85|2706.85|2706.21|2706.21|0
1643272810000|2022-01-27 08:40:10|2706.1|2706.1|2706.1|2706.1|2706.1|2706.1|2706.1|2706.1|0
1643272820000|2022-01-27 08:40:20|2706.24|2706.24|2706.24|2706.24|2706.24|2706.24|2706.24|2706.24|0
1643272830000|2022-01-27 08:40:30|2706.54|2706.54|2706.67|2706.67|2706.67|2706.67|2706.44|2706.44|0
1643272840000|2022-01-27 08:40:40|2706.34|2706.34|2706.22|2706.22|2706.34|2706.34|2706.22|2706.22|0
1643272850000|2022-01-27 08:40:50|2706.11|2706.11|2705.98|2705.98|2706.11|2706.11|2705.98|2705.98|0
1643272860000|2022-01-27 08:41:00|2705.86|2705.86|2705.86|2705.86|2705.86|2705.86|2705.86|2705.86|0
1643272900000|2022-01-27 08:41:40|2705.7|2705.7|2705.12|2705.12|2705.7|2705.7|2705.12|2705.12|0
1643272910000|2022-01-27 08:41:50|2704.81|2704.81|2705.2|2705.2|2705.2|2705.2|2704.81|2704.81|0
1643272920000|2022-01-27 08:42:00|2705.27|2705.27|2705.27|2705.27|2705.27|2705.27|2705.27|2705.27|0
1643272930000|2022-01-27 08:42:10|2705.2|2705.2|2705.3|2705.3|2705.43|2705.43|2705.2|2705.2|0
1643272940000|2022-01-27 08:42:20|2705.65|2705.65|2705.65|2705.65|2705.65|2705.65|2705.65|2705.65|0
1643272950000|2022-01-27 08:42:30|2705.89|2705.89|2707.14|2707.14|2707.14|2707.14|2705.41|2705.41|0
1643272970000|2022-01-27 08:42:50|2706.66|2706.66|2706.66|2706.66|2706.66|2706.66|2706.66|2706.66|0
1643272980000|2022-01-27 08:43:00|2706.55|2706.55|2706.55|2706.55|2706.55|2706.55|2706.55|2706.55|0
1643272990000|2022-01-27 08:43:10|2706.42|2706.42|2705.37|2705.37|2706.42|2706.42|2705.08|2705.08|0
1643273000000|2022-01-27 08:43:20|2705.6|2705.6|2705.6|2705.6|2705.6|2705.6|2705.6|2705.6|0
1643273010000|2022-01-27 08:43:30|2705.46|2705.46|2705.53|2705.53|2705.53|2705.53|2705.46|2705.46|0
1643273020000|2022-01-27 08:43:40|2705.69|2705.69|2705.57|2705.57|2705.82|2705.82|2705.57|2705.57|0
1643273030000|2022-01-27 08:43:50|2705.41|2705.41|2705.8|2705.8|2705.8|2705.8|2705.41|2705.41|0
1643273040000|2022-01-27 08:44:00|2706.11|2706.11|2706.4|2706.4|2706.48|2706.48|2706.11|2706.11|0
1643273050000|2022-01-27 08:44:10|2706.56|2706.56|2706.56|2706.56|2706.56|2706.56|2706.56|2706.56|0
1643273060000|2022-01-27 08:44:20|2706.74|2706.74|2706.71|2706.71|2706.86|2706.86|2706.71|2706.71|0
1643273070000|2022-01-27 08:44:30|2706.55|2706.55|2706.55|2706.55|2706.55|2706.55|2706.55|2706.55|0
1643273090000|2022-01-27 08:44:50|2706.44|2706.44|2706.44|2706.44|2706.44|2706.44|2706.44|2706.44|0
1643273100000|2022-01-27 08:45:00|2706.6|2706.6|2706.44|2706.44|2706.6|2706.6|2706.44|2706.44|0
1643273110000|2022-01-27 08:45:10|2706.3|2706.3|2704.94|2704.94|2706.3|2706.3|2704.94|2704.94|0
1643273120000|2022-01-27 08:45:20|2704.82|2704.82|2705.01|2705.01|2705.01|2705.01|2704.82|2704.82|0
1643273130000|2022-01-27 08:45:30|2704.95|2704.95|2704.95|2704.95|2704.95|2704.95|2704.95|2704.95|0
1643273140000|2022-01-27 08:45:40|2705.11|2705.11|2705.11|2705.11|2705.11|2705.11|2705.11|2705.11|0
1643273160000|2022-01-27 08:46:00|2705.65|2705.65|2705.81|2705.81|2705.81|2705.81|2705.65|2705.65|0
1643273170000|2022-01-27 08:46:10|2705.17|2705.17|2705.12|2705.12|2705.17|2705.17|2705.12|2705.12|0
1643273180000|2022-01-27 08:46:20|2705.06|2705.06|2705.4|2705.4|2705.4|2705.4|2705.06|2705.06|0
1643273190000|2022-01-27 08:46:30|2705.29|2705.29|2704.96|2704.96|2705.29|2705.29|2704.96|2704.96|0
1643273200000|2022-01-27 08:46:40|2704.74|2704.74|2704.85|2704.85|2704.85|2704.85|2704.74|2704.74|0
1643273210000|2022-01-27 08:46:50|2704.29|2704.29|2703.96|2703.96|2704.41|2704.41|2703.96|2703.96|0
1643273220000|2022-01-27 08:47:00|2704.27|2704.27|2704.31|2704.31|2704.54|2704.54|2704.2|2704.2|0
1643273230000|2022-01-27 08:47:10|2704.19|2704.19|2704.19|2704.19|2704.19|2704.19|2704.19|2704.19|0
1643273240000|2022-01-27 08:47:20|2704.06|2704.06|2704.25|2704.25|2704.54|2704.54|2704.06|2704.06|0
1643273250000|2022-01-27 08:47:30|2704.09|2704.09|2703.93|2703.93|2704.09|2704.09|2703.93|2703.93|0
1643273260000|2022-01-27 08:47:40|2704|2704|2704|2704|2704|2704|2704|2704|0
1643273280000|2022-01-27 08:48:00|2703.93|2703.93|2704.27|2704.27|2704.27|2704.27|2703.93|2703.93|0
1643273300000|2022-01-27 08:48:20|2704.33|2704.33|2704.95|2704.95|2705.02|2705.02|2704.33|2704.33|0
1643273320000|2022-01-27 08:48:40|2705.01|2705.01|2705.77|2705.77|2705.77|2705.77|2705.01|2705.01|0
1643273330000|2022-01-27 08:48:50|2705.9|2705.9|2705.86|2705.86|2705.9|2705.9|2705.86|2705.86|0
1643273340000|2022-01-27 08:49:00|2705.38|2705.38|2705.38|2705.38|2705.38|2705.38|2705.38|2705.38|0
1643273360000|2022-01-27 08:49:20|2705.23|2705.23|2705.11|2705.11|2705.23|2705.23|2705.11|2705.11|0
1643273380000|2022-01-27 08:49:40|2704.97|2704.97|2705.31|2705.31|2705.37|2705.37|2704.97|2704.97|0
1643273400000|2022-01-27 08:50:00|2705.44|2705.44|2704.89|2704.89|2705.44|2705.44|2704.89|2704.89|0
1643273410000|2022-01-27 08:50:10|2704.77|2704.77|2704.61|2704.61|2704.81|2704.81|2704.61|2704.61|0
1643273420000|2022-01-27 08:50:20|2704.68|2704.68|2706.08|2706.08|2706.08|2706.08|2704.68|2704.68|0
1643273430000|2022-01-27 08:50:30|2706.22|2706.22|2706.45|2706.45|2706.45|2706.45|2706.22|2706.22|0
1643273440000|2022-01-27 08:50:40|2706.87|2706.87|2707.03|2707.03|2707.03|2707.03|2706.87|2706.87|0
1643273450000|2022-01-27 08:50:50|2707.15|2707.15|2707.83|2707.83|2707.83|2707.83|2707.15|2707.15|0
1643273460000|2022-01-27 08:51:00|2707.9|2707.9|2708.73|2708.73|2708.73|2708.73|2707.9|2707.9|0
1643273470000|2022-01-27 08:51:10|2708.88|2708.88|2709.8|2709.8|2709.8|2709.8|2708.88|2708.88|0
1643273480000|2022-01-27 08:51:20|2710.04|2710.04|2710.11|2710.11|2710.32|2710.32|2710.04|2710.04|0
1643273490000|2022-01-27 08:51:30|2710.01|2710.01|2710.33|2710.33|2710.33|2710.33|2710.01|2710.01|0
1643273500000|2022-01-27 08:51:40|2710.08|2710.08|2710.72|2710.72|2710.72|2710.72|2710.08|2710.08|0
1643273510000|2022-01-27 08:51:50|2710.84|2710.84|2710.95|2710.95|2710.95|2710.95|2710.84|2710.84|0
1643273520000|2022-01-27 08:52:00|2711.03|2711.03|2710.72|2710.72|2711.03|2711.03|2710.72|2710.72|0
1643273530000|2022-01-27 08:52:10|2710.24|2710.24|2709.74|2709.74|2710.24|2710.24|2709.74|2709.74|0
1643273540000|2022-01-27 08:52:20|2709.49|2709.49|2709.26|2709.26|2709.49|2709.49|2709.26|2709.26|0
1643273550000|2022-01-27 08:52:30|2709.66|2709.66|2709.66|2709.66|2709.66|2709.66|2709.66|2709.66|0
1643273560000|2022-01-27 08:52:40|2709.18|2709.18|2709.06|2709.06|2709.41|2709.41|2709.04|2709.04|0
1643273570000|2022-01-27 08:52:50|2708.75|2708.75|2708.16|2708.16|2708.75|2708.75|2708.16|2708.16|0
1643273580000|2022-01-27 08:53:00|2707.79|2707.79|2707.39|2707.39|2707.79|2707.79|2707.39|2707.39|0
1643273590000|2022-01-27 08:53:10|2707.27|2707.27|2707.01|2707.01|2707.27|2707.27|2707.01|2707.01|0
1643273600000|2022-01-27 08:53:20|2706.89|2706.89|2707.05|2707.05|2707.37|2707.37|2706.89|2706.89|0
1643273610000|2022-01-27 08:53:30|2706.98|2706.98|2706.92|2706.92|2707.04|2707.04|2706.92|2706.92|0
1643273620000|2022-01-27 08:53:40|2707.04|2707.04|2706.98|2706.98|2707.16|2707.16|2706.98|2706.98|0
1643273630000|2022-01-27 08:53:50|2706.94|2706.94|2706.9|2706.9|2706.94|2706.94|2706.9|2706.9|0
1643273640000|2022-01-27 08:54:00|2706.74|2706.74|2706.74|2706.74|2706.74|2706.74|2706.74|2706.74|0
1643273650000|2022-01-27 08:54:10|2706.9|2706.9|2706.9|2706.9|2706.9|2706.9|2706.9|2706.9|0
1643273660000|2022-01-27 08:54:20|2706.78|2706.78|2706.65|2706.65|2706.78|2706.78|2706.65|2706.65|0
1643273670000|2022-01-27 08:54:30|2706.32|2706.32|2706.18|2706.18|2706.32|2706.32|2706.18|2706.18|0
1643273700000|2022-01-27 08:55:00|2706.04|2706.04|2706.28|2706.28|2706.28|2706.28|2706.04|2706.04|0
1643273710000|2022-01-27 08:55:10|2706.16|2706.16|2706|2706|2706.16|2706.16|2705.92|2705.92|0
1643273760000|2022-01-27 08:56:00|2705.72|2705.72|2705.89|2705.89|2705.89|2705.89|2705.72|2705.72|0
1643273770000|2022-01-27 08:56:10|2706.05|2706.05|2706.05|2706.05|2706.05|2706.05|2706.05|2706.05|0
1643273780000|2022-01-27 08:56:20|2706.21|2706.21|2706.22|2706.22|2706.61|2706.61|2706.21|2706.21|0
1643273800000|2022-01-27 08:56:40|2706.42|2706.42|2706.34|2706.34|2706.42|2706.42|2706.34|2706.34|0
1643273810000|2022-01-27 08:56:50|2706.55|2706.55|2706.97|2706.97|2706.97|2706.97|2706.5|2706.5|0
1643273820000|2022-01-27 08:57:00|2707.17|2707.17|2707.05|2707.05|2707.17|2707.17|2706.8|2706.8|0
1643273830000|2022-01-27 08:57:10|2706.56|2706.56|2706.61|2706.61|2706.61|2706.61|2706.56|2706.56|0
1643273840000|2022-01-27 08:57:20|2706.85|2706.85|2707.62|2707.62|2707.62|2707.62|2706.85|2706.85|0
1643273850000|2022-01-27 08:57:30|2707.51|2707.51|2707.56|2707.56|2707.64|2707.64|2707.51|2707.51|0
1643273860000|2022-01-27 08:57:40|2707.88|2707.88|2708.04|2708.04|2708.04|2708.04|2707.88|2707.88|0
1643273870000|2022-01-27 08:57:50|2707.93|2707.93|2707.97|2707.97|2707.97|2707.97|2707.93|2707.93|0
1643273880000|2022-01-27 08:58:00|2708.23|2708.23|2708.06|2708.06|2708.23|2708.23|2708.06|2708.06|0
1643273890000|2022-01-27 08:58:10|2708.36|2708.36|2709.47|2709.47|2709.47|2709.47|2708.36|2708.36|0
1643273900000|2022-01-27 08:58:20|2709.59|2709.59|2710.51|2710.51|2710.51|2710.51|2709.59|2709.59|0
1643273910000|2022-01-27 08:58:30|2710.74|2710.74|2711.29|2711.29|2711.29|2711.29|2710.74|2710.74|0
1643273920000|2022-01-27 08:58:40|2711.45|2711.45|2712.18|2712.18|2712.18|2712.18|2711.45|2711.45|0
1643273930000|2022-01-27 08:58:50|2712.25|2712.25|2712.29|2712.29|2712.29|2712.29|2712.25|2712.25|0
1643273940000|2022-01-27 08:59:00|2712.25|2712.25|2712.86|2712.86|2712.99|2712.99|2712.1|2712.1|0
1643273950000|2022-01-27 08:59:10|2712.72|2712.72|2712.48|2712.48|2712.78|2712.78|2712.48|2712.48|0
1643273960000|2022-01-27 08:59:20|2712.63|2712.63|2712.63|2712.63|2712.63|2712.63|2712.63|2712.63|0
1643273970000|2022-01-27 08:59:30|2712.76|2712.76|2712.76|2712.76|2712.76|2712.76|2712.76|2712.76|0
1643273990000|2022-01-27 08:59:50|2712.92|2712.92|2712.92|2712.92|2712.92|2712.92|2712.92|2712.92|0
1643274000000|2022-01-27 09:00:00|2713.18|2713.18|2712.95|2712.95|2713.18|2713.18|2712.95|2712.95|0
1643274010000|2022-01-27 09:00:10|2713.11|2713.11|2713.11|2713.11|2713.11|2713.11|2713.11|2713.11|0
1643274030000|2022-01-27 09:00:30|2712.63|2712.63|2712.15|2712.15|2712.63|2712.63|2712.15|2712.15|0
1643274040000|2022-01-27 09:00:40|2712.01|2712.01|2709.47|2709.47|2712.01|2712.01|2709.47|2709.47|0
1643274050000|2022-01-27 09:00:50|2709.39|2709.39|2709.53|2709.53|2709.53|2709.53|2709.19|2709.19|0
1643274060000|2022-01-27 09:01:00|2709.46|2709.46|2709.46|2709.46|2709.46|2709.46|2709.46|2709.46|0
1643274070000|2022-01-27 09:01:10|2709.24|2709.24|2708.92|2708.92|2709.24|2709.24|2708.92|2708.92|0
1643274080000|2022-01-27 09:01:20|2709.03|2709.03|2709.03|2709.03|2709.03|2709.03|2709.03|2709.03|0
1643274100000|2022-01-27 09:01:40|2708.89|2708.89|2708.81|2708.81|2708.89|2708.89|2708.81|2708.81|0
1643274120000|2022-01-27 09:02:00|2708.74|2708.74|2708.35|2708.35|2708.74|2708.74|2708.35|2708.35|0
1643274130000|2022-01-27 09:02:10|2708.21|2708.21|2708.21|2708.21|2708.21|2708.21|2708.21|2708.21|0
1643274140000|2022-01-27 09:02:20|2708.45|2708.45|2708.21|2708.21|2708.45|2708.45|2708.21|2708.21|0
1643274150000|2022-01-27 09:02:30|2708.32|2708.32|2708.32|2708.32|2708.64|2708.64|2708.32|2708.32|0
1643274170000|2022-01-27 09:02:50|2708.71|2708.71|2708.86|2708.86|2708.94|2708.94|2708.71|2708.71|0
1643274180000|2022-01-27 09:03:00|2708.98|2708.98|2708.98|2708.98|2708.98|2708.98|2708.98|2708.98|0
1643274190000|2022-01-27 09:03:10|2708.67|2708.67|2708.88|2708.88|2708.88|2708.88|2708.62|2708.62|0
1643274200000|2022-01-27 09:03:20|2709.02|2709.02|2709.02|2709.02|2709.02|2709.02|2709.02|2709.02|0
1643274210000|2022-01-27 09:03:30|2709.17|2709.17|2709.3|2709.3|2709.56|2709.56|2709.17|2709.17|0
1643274220000|2022-01-27 09:03:40|2709.99|2709.99|2710.16|2710.16|2710.47|2710.47|2709.6|2709.6|0
1643274240000|2022-01-27 09:04:00|2710|2710|2710|2710|2710|2710|2710|2710|0
1643274250000|2022-01-27 09:04:10|2710.16|2710.16|2709.72|2709.72|2710.16|2710.16|2709.72|2709.72|0
1643274260000|2022-01-27 09:04:20|2709.57|2709.57|2709.72|2709.72|2709.72|2709.72|2709.57|2709.57|0
1643274270000|2022-01-27 09:04:30|2709.87|2709.87|2710.18|2710.18|2710.18|2710.18|2709.87|2709.87|0
1643274280000|2022-01-27 09:04:40|2709.95|2709.95|2709.83|2709.83|2709.95|2709.95|2709.83|2709.83|0
1643274290000|2022-01-27 09:04:50|2709.44|2709.44|2709.41|2709.41|2709.57|2709.57|2709.2|2709.2|0
1643274300000|2022-01-27 09:05:00|2709.17|2709.17|2709.04|2709.04|2709.17|2709.17|2709.04|2709.04|0
1643274310000|2022-01-27 09:05:10|2709.15|2709.15|2709.05|2709.05|2709.28|2709.28|2708.93|2708.93|0
1643274320000|2022-01-27 09:05:20|2709.16|2709.16|2709.6|2709.6|2709.6|2709.6|2709.16|2709.16|0
1643274330000|2022-01-27 09:05:30|2709.52|2709.52|2709.52|2709.52|2709.52|2709.52|2709.52|2709.52|0
1643274340000|2022-01-27 09:05:40|2709.3|2709.3|2709.43|2709.43|2709.43|2709.43|2709.3|2709.3|0
1643274350000|2022-01-27 09:05:50|2709.59|2709.59|2709.45|2709.45|2709.59|2709.59|2709.45|2709.45|0
1643274360000|2022-01-27 09:06:00|2709.57|2709.57|2709.2|2709.2|2709.8|2709.8|2709.2|2709.2|0
1643274370000|2022-01-27 09:06:10|2709.06|2709.06|2708.77|2708.77|2709.3|2709.3|2708.77|2708.77|0
1643274380000|2022-01-27 09:06:20|2708.5|2708.5|2707.75|2707.75|2708.5|2708.5|2707.75|2707.75|0
1643274390000|2022-01-27 09:06:30|2707.83|2707.83|2707.99|2707.99|2708.31|2708.31|2707.83|2707.83|0
1643274400000|2022-01-27 09:06:40|2708.03|2708.03|2708.03|2708.03|2708.03|2708.03|2708.03|2708.03|0
1643274410000|2022-01-27 09:06:50|2708.17|2708.17|2708.64|2708.64|2708.64|2708.64|2708.17|2708.17|0
1643274420000|2022-01-27 09:07:00|2708.7|2708.7|2708.54|2708.54|2708.7|2708.7|2708.54|2708.54|0
1643274440000|2022-01-27 09:07:20|2708.4|2708.4|2708.48|2708.48|2708.63|2708.63|2708.4|2708.4|0
1643274450000|2022-01-27 09:07:30|2708.26|2708.26|2708.42|2708.42|2708.42|2708.42|2708.26|2708.26|0
1643274460000|2022-01-27 09:07:40|2708.38|2708.38|2708.38|2708.38|2708.38|2708.38|2708.38|2708.38|0
1643274490000|2022-01-27 09:08:10|2708.23|2708.23|2708.09|2708.09|2708.23|2708.23|2708.09|2708.09|0
1643274510000|2022-01-27 09:08:30|2707.95|2707.95|2707.95|2707.95|2707.95|2707.95|2707.95|2707.95|0
1643274520000|2022-01-27 09:08:40|2708.03|2708.03|2706.63|2706.63|2708.03|2708.03|2706.63|2706.63|0
1643274530000|2022-01-27 09:08:50|2706.71|2706.71|2706.53|2706.53|2706.71|2706.71|2706.53|2706.53|0
1643274540000|2022-01-27 09:09:00|2706.6|2706.6|2706.53|2706.53|2706.6|2706.6|2706.53|2706.53|0
1643274550000|2022-01-27 09:09:10|2706.6|2706.6|2706.64|2706.64|2706.64|2706.64|2706.6|2706.6|0
1643274560000|2022-01-27 09:09:20|2706.8|2706.8|2707.25|2707.25|2707.49|2707.49|2706.8|2706.8|0
1643274570000|2022-01-27 09:09:30|2707.38|2707.38|2707.38|2707.38|2707.38|2707.38|2707.38|2707.38|0
1643274580000|2022-01-27 09:09:40|2707.44|2707.44|2707.48|2707.48|2707.48|2707.48|2707.44|2707.44|0
1643274590000|2022-01-27 09:09:50|2707.08|2707.08|2707.14|2707.14|2707.21|2707.21|2707.08|2707.08|0
1643274600000|2022-01-27 09:10:00|2707.22|2707.22|2707.22|2707.22|2707.22|2707.22|2707.22|2707.22|0
1643274610000|2022-01-27 09:10:10|2707.28|2707.28|2707.4|2707.4|2707.4|2707.4|2707.28|2707.28|0
1643274620000|2022-01-27 09:10:20|2707.46|2707.46|2707.46|2707.46|2707.46|2707.46|2707.46|2707.46|0
1643274640000|2022-01-27 09:10:40|2707.22|2707.22|2706.28|2706.28|2707.22|2707.22|2706.28|2706.28|0
1643274650000|2022-01-27 09:10:50|2706.44|2706.44|2706.39|2706.39|2706.44|2706.44|2706.39|2706.39|0
1643274660000|2022-01-27 09:11:00|2706.55|2706.55|2706.55|2706.55|2706.55|2706.55|2706.55|2706.55|0
1643274670000|2022-01-27 09:11:10|2706.79|2706.79|2707.15|2707.15|2707.15|2707.15|2706.79|2706.79|0
1643274690000|2022-01-27 09:11:30|2707.31|2707.31|2707.31|2707.31|2707.31|2707.31|2707.31|2707.31|0
1643274700000|2022-01-27 09:11:40|2707.37|2707.37|2707.5|2707.5|2707.5|2707.5|2707.37|2707.37|0
1643274710000|2022-01-27 09:11:50|2707.66|2707.66|2707.17|2707.17|2708.12|2708.12|2707.17|2707.17|0
1643274730000|2022-01-27 09:12:10|2707.48|2707.48|2707.26|2707.26|2707.56|2707.56|2707.26|2707.26|0
1643274740000|2022-01-27 09:12:20|2707.21|2707.21|2707.46|2707.46|2707.46|2707.46|2707.21|2707.21|0
1643274750000|2022-01-27 09:12:30|2707.33|2707.33|2707.33|2707.33|2707.33|2707.33|2707.33|2707.33|0
1643274760000|2022-01-27 09:12:40|2707.27|2707.27|2707.44|2707.44|2707.44|2707.44|2707.27|2707.27|0
1643274770000|2022-01-27 09:12:50|2707.33|2707.33|2707.81|2707.81|2707.81|2707.81|2707.33|2707.33|0
1643274780000|2022-01-27 09:13:00|2708.05|2708.05|2708.29|2708.29|2708.29|2708.29|2707.93|2707.93|0
1643274790000|2022-01-27 09:13:10|2708.5|2708.5|2709.22|2709.22|2709.22|2709.22|2708.5|2708.5|0
1643274800000|2022-01-27 09:13:20|2709.49|2709.49|2710.04|2710.04|2710.1|2710.1|2709.49|2709.49|0
1643274810000|2022-01-27 09:13:30|2710.11|2710.11|2710.59|2710.59|2710.59|2710.59|2710.11|2710.11|0
1643274820000|2022-01-27 09:13:40|2710.71|2710.71|2710.71|2710.71|2710.71|2710.71|2710.71|2710.71|0
1643274840000|2022-01-27 09:14:00|2710.39|2710.39|2710.07|2710.07|2710.39|2710.39|2710.07|2710.07|0
1643274850000|2022-01-27 09:14:10|2710.19|2710.19|2710.41|2710.41|2710.41|2710.41|2710.19|2710.19|0
1643274860000|2022-01-27 09:14:20|2710.3|2710.3|2709.85|2709.85|2710.35|2710.35|2709.85|2709.85|0
1643274870000|2022-01-27 09:14:30|2709.73|2709.73|2709.73|2709.73|2709.73|2709.73|2709.73|2709.73|0
1643274880000|2022-01-27 09:14:40|2709.67|2709.67|2709.67|2709.67|2709.67|2709.67|2709.67|2709.67|0
1643274890000|2022-01-27 09:14:50|2709.59|2709.59|2709.7|2709.7|2709.7|2709.7|2709.59|2709.59|0
1643274910000|2022-01-27 09:15:10|2709.64|2709.64|2708.56|2708.56|2709.64|2709.64|2708.56|2708.56|0
1643274920000|2022-01-27 09:15:20|2708.67|2708.67|2708.67|2708.67|2708.67|2708.67|2708.67|2708.67|0
1643274930000|2022-01-27 09:15:30|2708.55|2708.55|2708.55|2708.55|2708.55|2708.55|2708.55|2708.55|0
1643274940000|2022-01-27 09:15:40|2708.68|2708.68|2708.21|2708.21|2708.68|2708.68|2708.21|2708.21|0
1643274950000|2022-01-27 09:15:50|2708.09|2708.09|2708.09|2708.09|2708.09|2708.09|2708.09|2708.09|0
1643274960000|2022-01-27 09:16:00|2708.42|2708.42|2708.42|2708.42|2708.42|2708.42|2708.42|2708.42|0
1643274970000|2022-01-27 09:16:10|2708.47|2708.47|2709.22|2709.22|2709.33|2709.33|2708.47|2708.47|0
1643274980000|2022-01-27 09:16:20|2709.14|2709.14|2709.14|2709.14|2709.14|2709.14|2709.14|2709.14|0
1643275000000|2022-01-27 09:16:40|2709.22|2709.22|2709.35|2709.35|2709.35|2709.35|2709.22|2709.22|0
1643275020000|2022-01-27 09:17:00|2709.28|2709.28|2709.28|2709.28|2709.28|2709.28|2709.28|2709.28|0
1643275030000|2022-01-27 09:17:10|2709.21|2709.21|2709.21|2709.21|2709.21|2709.21|2709.21|2709.21|0
1643275040000|2022-01-27 09:17:20|2709.42|2709.42|2709.42|2709.42|2709.42|2709.42|2709.42|2709.42|0
1643275080000|2022-01-27 09:18:00|2709.58|2709.58|2709.34|2709.34|2709.58|2709.58|2709.34|2709.34|0
1643275110000|2022-01-27 09:18:30|2709.57|2709.57|2709.73|2709.73|2709.85|2709.85|2709.57|2709.57|0
1643275120000|2022-01-27 09:18:40|2709.86|2709.86|2710.18|2710.18|2710.18|2710.18|2709.86|2709.86|0
1643275140000|2022-01-27 09:19:00|2709.86|2709.86|2710|2710|2710|2710|2709.86|2709.86|0
1643275150000|2022-01-27 09:19:10|2710.22|2710.22|2710.51|2710.51|2710.51|2710.51|2710.11|2710.11|0
1643275160000|2022-01-27 09:19:20|2710.63|2710.63|2711.78|2711.78|2711.78|2711.78|2710.63|2710.63|0
1643275170000|2022-01-27 09:19:30|2711.46|2711.46|2711.84|2711.84|2711.84|2711.84|2711.46|2711.46|0
1643275190000|2022-01-27 09:19:50|2711.92|2711.92|2712.23|2712.23|2712.23|2712.23|2711.92|2711.92|0
1643275220000|2022-01-27 09:20:20|2712.2|2712.2|2712.13|2712.13|2712.2|2712.2|2712.13|2712.13|0
1643275230000|2022-01-27 09:20:30|2712.26|2712.26|2711.57|2711.57|2712.26|2712.26|2711.57|2711.57|0
1643275250000|2022-01-27 09:20:50|2711.64|2711.64|2710.78|2710.78|2711.75|2711.75|2710.78|2710.78|0
1643275260000|2022-01-27 09:21:00|2711.1|2711.1|2710.66|2710.66|2711.18|2711.18|2710.66|2710.66|0
1643275270000|2022-01-27 09:21:10|2710.34|2710.34|2710.34|2710.34|2710.34|2710.34|2710.34|2710.34|0
1643275290000|2022-01-27 09:21:30|2710.09|2710.09|2709.96|2709.96|2710.09|2710.09|2709.96|2709.96|0
1643275300000|2022-01-27 09:21:40|2710.12|2710.12|2710.12|2710.12|2710.12|2710.12|2710.12|2710.12|0
1643275310000|2022-01-27 09:21:50|2710.28|2710.28|2710.73|2710.73|2710.73|2710.73|2710.2|2710.2|0
1643275320000|2022-01-27 09:22:00|2710.89|2710.89|2711.23|2711.23|2711.34|2711.34|2710.89|2710.89|0
1643275330000|2022-01-27 09:22:10|2711.55|2711.55|2711.55|2711.55|2711.55|2711.55|2711.55|2711.55|0
1643275340000|2022-01-27 09:22:20|2711.7|2711.7|2711.83|2711.83|2711.95|2711.95|2711.7|2711.7|0
1643275350000|2022-01-27 09:22:30|2711.77|2711.77|2711.77|2711.77|2711.77|2711.77|2711.77|2711.77|0
1643275370000|2022-01-27 09:22:50|2711.92|2711.92|2711.92|2711.92|2711.92|2711.92|2711.92|2711.92|0
1643275380000|2022-01-27 09:23:00|2711.76|2711.76|2711.76|2711.76|2711.76|2711.76|2711.76|2711.76|0
1643275390000|2022-01-27 09:23:10|2711.66|2711.66|2711.66|2711.66|2711.66|2711.66|2711.66|2711.66|0
1643275400000|2022-01-27 09:23:20|2711.8|2711.8|2711.72|2711.72|2711.8|2711.8|2711.72|2711.72|0
1643275410000|2022-01-27 09:23:30|2711.64|2711.64|2712.14|2712.14|2712.14|2712.14|2711.64|2711.64|0
1643275420000|2022-01-27 09:23:40|2711.96|2711.96|2711.89|2711.89|2712.02|2712.02|2711.89|2711.89|0
1643275430000|2022-01-27 09:23:50|2711.73|2711.73|2711.17|2711.17|2711.73|2711.73|2711.17|2711.17|0
1643275440000|2022-01-27 09:24:00|2711.05|2711.05|2711|2711|2711.05|2711.05|2711|2711|0
1643275450000|2022-01-27 09:24:10|2710.88|2710.88|2710.88|2710.88|2710.88|2710.88|2710.88|2710.88|0
1643275460000|2022-01-27 09:24:20|2711.18|2711.18|2711.34|2711.34|2711.34|2711.34|2711.18|2711.18|0
1643275470000|2022-01-27 09:24:30|2711.58|2711.58|2712.21|2712.21|2712.21|2712.21|2711.58|2711.58|0
1643275480000|2022-01-27 09:24:40|2712.25|2712.25|2712.37|2712.37|2712.37|2712.37|2712.25|2712.25|0
1643275490000|2022-01-27 09:24:50|2712.85|2712.85|2712.6|2712.6|2712.85|2712.85|2712.6|2712.6|0
1643275500000|2022-01-27 09:25:00|2712.36|2712.36|2712.42|2712.42|2712.42|2712.42|2712.19|2712.19|0
1643275510000|2022-01-27 09:25:10|2712.58|2712.58|2713.02|2713.02|2713.02|2713.02|2712.58|2712.58|0
1643275520000|2022-01-27 09:25:20|2713.18|2713.18|2713.87|2713.87|2713.87|2713.87|2713.18|2713.18|0
1643275540000|2022-01-27 09:25:40|2714.02|2714.02|2714.1|2714.1|2714.1|2714.1|2714.02|2714.02|0
1643275550000|2022-01-27 09:25:50|2713.94|2713.94|2713.94|2713.94|2713.94|2713.94|2713.94|2713.94|0
1643275570000|2022-01-27 09:26:10|2714.02|2714.02|2714.18|2714.18|2714.22|2714.22|2714.02|2714.02|0
1643275580000|2022-01-27 09:26:20|2714.24|2714.24|2714.61|2714.61|2714.61|2714.61|2714.24|2714.24|0
1643275600000|2022-01-27 09:26:40|2715.11|2715.11|2715.11|2715.11|2715.11|2715.11|2715.11|2715.11|0
1643275620000|2022-01-27 09:27:00|2715.48|2715.48|2715.34|2715.34|2715.48|2715.48|2715.34|2715.34|0
1643275630000|2022-01-27 09:27:10|2715.42|2715.42|2715.52|2715.52|2715.52|2715.52|2715.42|2715.42|0
1643275650000|2022-01-27 09:27:30|2715.91|2715.91|2715.91|2715.91|2715.91|2715.91|2715.91|2715.91|0
1643275660000|2022-01-27 09:27:40|2715.79|2715.79|2716.36|2716.36|2716.36|2716.36|2715.79|2715.79|0
1643275680000|2022-01-27 09:28:00|2716.48|2716.48|2716.8|2716.8|2716.8|2716.8|2716.48|2716.48|0
1643275690000|2022-01-27 09:28:10|2716.96|2716.96|2716.96|2716.96|2716.96|2716.96|2716.96|2716.96|0
1643275700000|2022-01-27 09:28:20|2717.18|2717.18|2717.18|2717.18|2717.18|2717.18|2717.18|2717.18|0
1643275710000|2022-01-27 09:28:30|2717.49|2717.49|2717.49|2717.49|2717.49|2717.49|2717.49|2717.49|0
1643275720000|2022-01-27 09:28:40|2717.68|2717.68|2719.25|2719.25|2719.25|2719.25|2717.68|2717.68|0
1643275730000|2022-01-27 09:28:50|2719.57|2719.57|2719.57|2719.57|2719.57|2719.57|2719.57|2719.57|0
1643275740000|2022-01-27 09:29:00|2719.69|2719.69|2719.49|2719.49|2719.81|2719.81|2719.49|2719.49|0
1643275750000|2022-01-27 09:29:10|2719.57|2719.57|2719.25|2719.25|2719.57|2719.57|2719.25|2719.25|0
1643275760000|2022-01-27 09:29:20|2719.41|2719.41|2719.41|2719.41|2719.41|2719.41|2719.41|2719.41|0
1643275770000|2022-01-27 09:29:30|2719.34|2719.34|2719.34|2719.34|2719.34|2719.34|2719.34|2719.34|0
1643275780000|2022-01-27 09:29:40|2719.7|2719.7|2719.48|2719.48|2719.7|2719.7|2719.48|2719.48|0
1643275790000|2022-01-27 09:29:50|2719.34|2719.34|2718.85|2718.85|2719.34|2719.34|2718.85|2718.85|0
1643275800000|2022-01-27 09:30:00|2719.21|2719.21|2719.21|2719.21|2719.21|2719.21|2719.21|2719.21|0
1643275820000|2022-01-27 09:30:20|2719.14|2719.14|2718.66|2718.66|2719.14|2719.14|2718.66|2718.66|0
1643275840000|2022-01-27 09:30:40|2718.44|2718.44|2718.44|2718.44|2718.44|2718.44|2718.44|2718.44|0
1643275860000|2022-01-27 09:31:00|2718|2718|2717.5|2717.5|2718|2718|2717.5|2717.5|0
1643275870000|2022-01-27 09:31:10|2717.44|2717.44|2717.44|2717.44|2717.44|2717.44|2717.37|2717.37|0
1643275880000|2022-01-27 09:31:20|2717.12|2717.12|2716.85|2716.85|2717.12|2717.12|2716.85|2716.85|0
1643275890000|2022-01-27 09:31:30|2716.72|2716.72|2716.72|2716.72|2716.72|2716.72|2716.72|2716.72|0
1643275900000|2022-01-27 09:31:40|2716.59|2716.59|2715.96|2715.96|2716.59|2716.59|2715.96|2715.96|0
1643275910000|2022-01-27 09:31:50|2715.82|2715.82|2713.93|2713.93|2715.93|2715.93|2713.93|2713.93|0
1643275920000|2022-01-27 09:32:00|2714.33|2714.33|2714.33|2714.33|2714.33|2714.33|2714.33|2714.33|0
1643275940000|2022-01-27 09:32:20|2714.44|2714.44|2714.44|2714.44|2714.44|2714.44|2714.44|2714.44|0
1643275950000|2022-01-27 09:32:30|2714.51|2714.51|2714.66|2714.66|2714.66|2714.66|2714.51|2714.51|0
1643275970000|2022-01-27 09:32:50|2714.41|2714.41|2714.29|2714.29|2714.41|2714.41|2714.29|2714.29|0
1643276000000|2022-01-27 09:33:20|2714.36|2714.36|2714.29|2714.29|2714.36|2714.36|2714.29|2714.29|0
1643276010000|2022-01-27 09:33:30|2714.43|2714.43|2714.36|2714.36|2714.63|2714.63|2714.21|2714.21|0
1643276020000|2022-01-27 09:33:40|2714.23|2714.23|2713.87|2713.87|2714.23|2714.23|2713.87|2713.87|0
1643276030000|2022-01-27 09:33:50|2714.03|2714.03|2712.78|2712.78|2714.03|2714.03|2712.78|2712.78|0
1643276040000|2022-01-27 09:34:00|2712.65|2712.65|2712.1|2712.1|2712.65|2712.65|2712.1|2712.1|0
1643276050000|2022-01-27 09:34:10|2711.89|2711.89|2711.89|2711.89|2711.89|2711.89|2711.89|2711.89|0
1643276060000|2022-01-27 09:34:20|2711.85|2711.85|2711.73|2711.73|2711.85|2711.85|2711.73|2711.73|0
1643276070000|2022-01-27 09:34:30|2711.59|2711.59|2711.55|2711.55|2711.59|2711.59|2711.55|2711.55|0
1643276080000|2022-01-27 09:34:40|2711.42|2711.42|2711.42|2711.42|2711.42|2711.42|2711.42|2711.42|0
1643276090000|2022-01-27 09:34:50|2711.36|2711.36|2711.48|2711.48|2711.48|2711.48|2711.25|2711.25|0
1643276100000|2022-01-27 09:35:00|2711|2711|2711.38|2711.38|2711.38|2711.38|2711|2711|0
1643276110000|2022-01-27 09:35:10|2711.24|2711.24|2711.5|2711.5|2711.58|2711.58|2711.12|2711.12|0
1643276120000|2022-01-27 09:35:20|2711.66|2711.66|2711.15|2711.15|2712.03|2712.03|2711.15|2711.15|0
1643276130000|2022-01-27 09:35:30|2710.99|2710.99|2710.49|2710.49|2710.99|2710.99|2710.45|2710.45|0
1643276140000|2022-01-27 09:35:40|2710.96|2710.96|2710.48|2710.48|2710.96|2710.96|2710.32|2710.32|0
1643276160000|2022-01-27 09:36:00|2710.64|2710.64|2710.64|2710.64|2710.64|2710.64|2710.64|2710.64|0
1643276170000|2022-01-27 09:36:10|2710.48|2710.48|2710.44|2710.44|2710.48|2710.48|2710.44|2710.44|0
1643276180000|2022-01-27 09:36:20|2710.31|2710.31|2709.75|2709.75|2710.31|2710.31|2709.75|2709.75|0
1643276190000|2022-01-27 09:36:30|2709.87|2709.87|2709.87|2709.87|2709.87|2709.87|2709.87|2709.87|0
1643276200000|2022-01-27 09:36:40|2709.33|2709.33|2709.07|2709.07|2709.33|2709.33|2709.07|2709.07|0
1643276220000|2022-01-27 09:37:00|2708.95|2708.95|2708.95|2708.95|2708.95|2708.95|2708.95|2708.95|0
1643276230000|2022-01-27 09:37:10|2708.82|2708.82|2708.69|2708.69|2708.82|2708.82|2708.69|2708.69|0
1643276250000|2022-01-27 09:37:30|2708.62|2708.62|2708.81|2708.81|2708.93|2708.93|2708.62|2708.62|0
1643276260000|2022-01-27 09:37:40|2708.67|2708.67|2708.67|2708.67|2708.67|2708.67|2708.67|2708.67|0
1643276270000|2022-01-27 09:37:50|2708.97|2708.97|2708.53|2708.53|2709.1|2709.1|2708.53|2708.53|0
1643276280000|2022-01-27 09:38:00|2708.37|2708.37|2707.28|2707.28|2708.37|2708.37|2707.28|2707.28|0
1643276290000|2022-01-27 09:38:10|2707.21|2707.21|2707.21|2707.21|2707.21|2707.21|2707.21|2707.21|0
1643276330000|2022-01-27 09:38:50|2707.09|2707.09|2707.03|2707.03|2707.09|2707.09|2707.03|2707.03|0
1643276340000|2022-01-27 09:39:00|2707.21|2707.21|2707.22|2707.22|2707.22|2707.22|2706.98|2706.98|0
1643276360000|2022-01-27 09:39:20|2707.09|2707.09|2707.09|2707.09|2707.09|2707.09|2707.09|2707.09|0
1643276370000|2022-01-27 09:39:30|2706.85|2706.85|2706.78|2706.78|2706.85|2706.85|2706.78|2706.78|0
1643276380000|2022-01-27 09:39:40|2706.57|2706.57|2706.58|2706.58|2706.74|2706.74|2706.57|2706.57|0
1643276390000|2022-01-27 09:39:50|2706.46|2706.46|2706.42|2706.42|2706.46|2706.46|2706.42|2706.42|0
1643276400000|2022-01-27 09:40:00|2706.54|2706.54|2707.65|2707.65|2707.65|2707.65|2706.54|2706.54|0
1643276410000|2022-01-27 09:40:10|2707.68|2707.68|2707.63|2707.63|2707.81|2707.81|2707.63|2707.63|0
1643276420000|2022-01-27 09:40:20|2708.11|2708.11|2708.17|2708.17|2708.17|2708.17|2708.11|2708.11|0
1643276430000|2022-01-27 09:40:30|2708.1|2708.1|2707.3|2707.3|2708.1|2708.1|2707.3|2707.3|0
1643276450000|2022-01-27 09:40:50|2706.94|2706.94|2706.94|2706.94|2706.94|2706.94|2706.94|2706.94|0
1643276460000|2022-01-27 09:41:00|2707.01|2707.01|2707.07|2707.07|2707.07|2707.07|2707.01|2707.01|0
1643276470000|2022-01-27 09:41:10|2707.47|2707.47|2707.47|2707.47|2707.47|2707.47|2707.47|2707.47|0
1643276480000|2022-01-27 09:41:20|2707.73|2707.73|2707.73|2707.73|2707.73|2707.73|2707.73|2707.73|0
1643276490000|2022-01-27 09:41:30|2707.87|2707.87|2707.23|2707.23|2707.87|2707.87|2707.23|2707.23|0
1643276500000|2022-01-27 09:41:40|2707.55|2707.55|2707.29|2707.29|2707.55|2707.55|2707.23|2707.23|0
1643276510000|2022-01-27 09:41:50|2707.47|2707.47|2707.9|2707.9|2707.9|2707.9|2707.47|2707.47|0
1643276520000|2022-01-27 09:42:00|2707.67|2707.67|2707.57|2707.57|2707.73|2707.73|2707.57|2707.57|0
1643276540000|2022-01-27 09:42:20|2707.73|2707.73|2707.8|2707.8|2707.8|2707.8|2707.73|2707.73|0
1643276560000|2022-01-27 09:42:40|2708.06|2708.06|2708.04|2708.04|2708.06|2708.06|2707.9|2707.9|0
1643276580000|2022-01-27 09:43:00|2708.19|2708.19|2708.19|2708.19|2708.19|2708.19|2708.19|2708.19|0
1643276590000|2022-01-27 09:43:10|2708.06|2708.06|2708.06|2708.06|2708.06|2708.06|2708.06|2708.06|0
1643276600000|2022-01-27 09:43:20|2708.22|2708.22|2708.32|2708.32|2708.32|2708.32|2708.09|2708.09|0
1643276610000|2022-01-27 09:43:30|2708.48|2708.48|2708.72|2708.72|2708.72|2708.72|2708.48|2708.48|0
1643276630000|2022-01-27 09:43:50|2708.86|2708.86|2708.86|2708.86|2708.86|2708.86|2708.86|2708.86|0
1643276640000|2022-01-27 09:44:00|2708.97|2708.97|2709.11|2709.11|2709.27|2709.27|2708.97|2708.97|0
1643276650000|2022-01-27 09:44:10|2709.17|2709.17|2709.05|2709.05|2709.17|2709.17|2709.05|2709.05|0
1643276660000|2022-01-27 09:44:20|2709.16|2709.16|2709.98|2709.98|2709.98|2709.98|2709.05|2709.05|0
1643276670000|2022-01-27 09:44:30|2710.12|2710.12|2710.12|2710.12|2710.12|2710.12|2710.12|2710.12|0
1643276680000|2022-01-27 09:44:40|2709.86|2709.86|2709.54|2709.54|2709.86|2709.86|2709.54|2709.54|0
1643276690000|2022-01-27 09:44:50|2709.41|2709.41|2709.41|2709.41|2709.41|2709.41|2709.41|2709.41|0
1643276700000|2022-01-27 09:45:00|2709.25|2709.25|2709.25|2709.25|2709.25|2709.25|2709.25|2709.25|0
1643276710000|2022-01-27 09:45:10|2709.13|2709.13|2709.01|2709.01|2709.13|2709.13|2709.01|2709.01|0
1643276730000|2022-01-27 09:45:30|2708.88|2708.88|2708.88|2708.88|2708.88|2708.88|2708.88|2708.88|0
1643276750000|2022-01-27 09:45:50|2708.89|2708.89|2709.51|2709.51|2709.63|2709.63|2708.89|2708.89|0
1643276760000|2022-01-27 09:46:00|2709.63|2709.63|2709.78|2709.78|2709.78|2709.78|2709.63|2709.63|0
1643276770000|2022-01-27 09:46:10|2709.85|2709.85|2709.86|2709.86|2709.98|2709.98|2709.85|2709.85|0
1643276790000|2022-01-27 09:46:30|2710.01|2710.01|2710.01|2710.01|2710.01|2710.01|2710.01|2710.01|0
1643276800000|2022-01-27 09:46:40|2709.85|2709.85|2710.16|2710.16|2710.16|2710.16|2709.85|2709.85|0
1643276810000|2022-01-27 09:46:50|2710.32|2710.32|2710.83|2710.83|2710.83|2710.83|2710.32|2710.32|0
1643276820000|2022-01-27 09:47:00|2710.93|2710.93|2711.81|2711.81|2711.81|2711.81|2710.93|2710.93|0
1643276830000|2022-01-27 09:47:10|2711.97|2711.97|2711.97|2711.97|2711.97|2711.97|2711.97|2711.97|0
1643276840000|2022-01-27 09:47:20|2712.74|2712.74|2712.74|2712.74|2712.74|2712.74|2712.74|2712.74|0
1643276850000|2022-01-27 09:47:30|2712.67|2712.67|2712.67|2712.67|2712.67|2712.67|2712.67|2712.67|0
1643276870000|2022-01-27 09:47:50|2712.35|2712.35|2712.21|2712.21|2712.35|2712.35|2712.03|2712.03|0
1643276880000|2022-01-27 09:48:00|2712.13|2712.13|2711.97|2711.97|2712.13|2712.13|2711.91|2711.91|0
1643276900000|2022-01-27 09:48:20|2712.13|2712.13|2712.38|2712.38|2712.42|2712.42|2712.13|2712.13|0
1643276910000|2022-01-27 09:48:30|2712.45|2712.45|2712.41|2712.41|2712.45|2712.45|2712.41|2712.41|0
1643276920000|2022-01-27 09:48:40|2712.34|2712.34|2712.55|2712.55|2712.55|2712.55|2712.34|2712.34|0
1643276930000|2022-01-27 09:48:50|2712.48|2712.48|2712.59|2712.59|2712.59|2712.59|2712.43|2712.43|0
1643276940000|2022-01-27 09:49:00|2712.83|2712.83|2713.08|2713.08|2713.08|2713.08|2712.83|2712.83|0
1643276950000|2022-01-27 09:49:10|2713.15|2713.15|2713.31|2713.31|2713.31|2713.31|2713.15|2713.15|0
1643276960000|2022-01-27 09:49:20|2713.47|2713.47|2713.47|2713.47|2713.47|2713.47|2713.47|2713.47|0
1643276990000|2022-01-27 09:49:50|2713.6|2713.6|2713.5|2713.5|2713.76|2713.76|2713.44|2713.44|0
1643277030000|2022-01-27 09:50:30|2713.56|2713.56|2713.63|2713.63|2713.63|2713.63|2713.5|2713.5|0
1643277040000|2022-01-27 09:50:40|2713.79|2713.79|2713.79|2713.79|2713.79|2713.79|2713.79|2713.79|0
1643277060000|2022-01-27 09:51:00|2714.04|2714.04|2714.04|2714.04|2714.04|2714.04|2714.04|2714.04|0
1643277070000|2022-01-27 09:51:10|2714.51|2714.51|2714.44|2714.44|2714.51|2714.51|2714.44|2714.44|0
1643277080000|2022-01-27 09:51:20|2714.79|2714.79|2714.47|2714.47|2714.79|2714.79|2714.47|2714.47|0
1643277090000|2022-01-27 09:51:30|2714.79|2714.79|2715.07|2715.07|2715.07|2715.07|2714.79|2714.79|0
1643277100000|2022-01-27 09:51:40|2714.92|2714.92|2715.08|2715.08|2715.24|2715.24|2714.92|2714.92|0
1643277120000|2022-01-27 09:52:00|2715.24|2715.24|2715.24|2715.24|2715.24|2715.24|2715.24|2715.24|0
1643277130000|2022-01-27 09:52:10|2715.08|2715.08|2715.08|2715.08|2715.08|2715.08|2715.08|2715.08|0
1643277140000|2022-01-27 09:52:20|2715.29|2715.29|2715.07|2715.07|2715.29|2715.29|2715.07|2715.07|0
1643277160000|2022-01-27 09:52:40|2714.59|2714.59|2714.5|2714.5|2714.59|2714.59|2714.11|2714.11|0
1643277170000|2022-01-27 09:52:50|2714.74|2714.74|2715.24|2715.24|2715.36|2715.36|2714.74|2714.74|0
1643277180000|2022-01-27 09:53:00|2715.44|2715.44|2716.3|2716.3|2716.3|2716.3|2715.44|2715.44|0
1643277200000|2022-01-27 09:53:20|2716.08|2716.08|2716.4|2716.4|2716.4|2716.4|2715.97|2715.97|0
1643277210000|2022-01-27 09:53:30|2716.54|2716.54|2716.54|2716.54|2716.54|2716.54|2716.54|2716.54|0
1643277220000|2022-01-27 09:53:40|2717.02|2717.02|2717.02|2717.02|2717.02|2717.02|2717.02|2717.02|0
1643277230000|2022-01-27 09:53:50|2717.13|2717.13|2717.63|2717.63|2717.63|2717.63|2717.13|2717.13|0
1643277240000|2022-01-27 09:54:00|2718.43|2718.43|2718.27|2718.27|2718.43|2718.43|2718.27|2718.27|0
1643277250000|2022-01-27 09:54:10|2718.51|2718.51|2718.51|2718.51|2718.51|2718.51|2718.51|2718.51|0
1643277260000|2022-01-27 09:54:20|2718.91|2718.91|2718.32|2718.32|2719.04|2719.04|2718.29|2718.29|0
1643277270000|2022-01-27 09:54:30|2718.43|2718.43|2718.43|2718.43|2718.43|2718.43|2718.43|2718.43|0
1643277300000|2022-01-27 09:55:00|2718.55|2718.55|2718.13|2718.13|2718.55|2718.55|2718.13|2718.13|0
1643277310000|2022-01-27 09:55:10|2717.88|2717.88|2717.88|2717.88|2717.88|2717.88|2717.88|2717.88|0
1643277320000|2022-01-27 09:55:20|2718.04|2718.04|2718.41|2718.41|2718.41|2718.41|2718.04|2718.04|0
1643277340000|2022-01-27 09:55:40|2718.73|2718.73|2718.49|2718.49|2718.73|2718.73|2718.49|2718.49|0
1643277350000|2022-01-27 09:55:50|2718.38|2718.38|2718.97|2718.97|2718.97|2718.97|2718.34|2718.34|0
1643277360000|2022-01-27 09:56:00|2719.34|2719.34|2719.09|2719.09|2719.34|2719.34|2719.09|2719.09|0
1643277380000|2022-01-27 09:56:20|2719.17|2719.17|2719.38|2719.38|2719.38|2719.38|2719.17|2719.17|0
1643277400000|2022-01-27 09:56:40|2719.45|2719.45|2719.45|2719.45|2719.45|2719.45|2719.45|2719.45|0
1643277410000|2022-01-27 09:56:50|2720.16|2720.16|2719.88|2719.88|2720.16|2720.16|2719.88|2719.88|0
1643277430000|2022-01-27 09:57:10|2719.72|2719.72|2719.72|2719.72|2719.72|2719.72|2719.72|2719.72|0
1643277440000|2022-01-27 09:57:20|2719.93|2719.93|2719.99|2719.99|2720.13|2720.13|2719.91|2719.91|0
1643277450000|2022-01-27 09:57:30|2719.85|2719.85|2719.78|2719.78|2719.85|2719.85|2719.78|2719.78|0
1643277470000|2022-01-27 09:57:50|2719.9|2719.9|2719.9|2719.9|2719.9|2719.9|2719.9|2719.9|0
1643277480000|2022-01-27 09:58:00|2719.93|2719.93|2719.93|2719.93|2719.93|2719.93|2719.93|2719.93|0
1643277500000|2022-01-27 09:58:20|2719.82|2719.82|2719.76|2719.76|2719.82|2719.82|2719.76|2719.76|0
1643277520000|2022-01-27 09:58:40|2720.24|2720.24|2720.24|2720.24|2720.24|2720.24|2720.24|2720.24|0
1643277540000|2022-01-27 09:59:00|2720.37|2720.37|2721.21|2721.21|2721.21|2721.21|2720.37|2720.37|0
1643277550000|2022-01-27 09:59:10|2720.81|2720.81|2720.81|2720.81|2720.81|2720.81|2720.81|2720.81|0
1643277560000|2022-01-27 09:59:20|2720.74|2720.74|2720.55|2720.55|2720.74|2720.74|2720.55|2720.55|0
1643277570000|2022-01-27 09:59:30|2720.82|2720.82|2720.82|2720.82|2720.82|2720.82|2720.82|2720.82|0
1643277580000|2022-01-27 09:59:40|2720.58|2720.58|2719.81|2719.81|2720.58|2720.58|2719.81|2719.81|0
1643277610000|2022-01-27 10:00:10|2719.7|2719.7|2719.59|2719.59|2719.7|2719.7|2719.59|2719.59|0
1643277620000|2022-01-27 10:00:20|2719.49|2719.49|2719.1|2719.1|2719.49|2719.49|2719.1|2719.1|0
1643277630000|2022-01-27 10:00:30|2719.03|2719.03|2718.83|2718.83|2719.03|2719.03|2718.83|2718.83|0
1643277640000|2022-01-27 10:00:40|2718.36|2718.36|2718.36|2718.36|2718.52|2718.52|2718.36|2718.36|0
1643277650000|2022-01-27 10:00:50|2718.3|2718.3|2718.01|2718.01|2718.48|2718.48|2718.01|2718.01|0
1643277660000|2022-01-27 10:01:00|2717.9|2717.9|2717.9|2717.9|2717.9|2717.9|2717.9|2717.9|0
1643277670000|2022-01-27 10:01:10|2718.06|2718.06|2717.98|2717.98|2718.06|2718.06|2717.98|2717.98|0
1643277680000|2022-01-27 10:01:20|2718.23|2718.23|2717.46|2717.46|2718.24|2718.24|2717.46|2717.46|0
1643277720000|2022-01-27 10:02:00|2717.71|2717.71|2717.59|2717.59|2718.04|2718.04|2717.59|2717.59|0
1643277730000|2022-01-27 10:02:10|2717.86|2717.86|2717.35|2717.35|2717.98|2717.98|2717.35|2717.35|0
1643277750000|2022-01-27 10:02:30|2717.43|2717.43|2718.31|2718.31|2718.31|2718.31|2717.43|2717.43|0
1643277760000|2022-01-27 10:02:40|2718.45|2718.45|2718.45|2718.45|2718.45|2718.45|2718.45|2718.45|0
1643277770000|2022-01-27 10:02:50|2718.57|2718.57|2718.63|2718.63|2718.63|2718.63|2718.57|2718.57|0
1643277780000|2022-01-27 10:03:00|2718.92|2718.92|2719.24|2719.24|2719.24|2719.24|2718.92|2718.92|0
1643277790000|2022-01-27 10:03:10|2719.39|2719.39|2719.41|2719.41|2719.52|2719.52|2719.39|2719.39|0
1643277800000|2022-01-27 10:03:20|2719.34|2719.34|2719.34|2719.34|2719.34|2719.34|2719.34|2719.34|0
1643277840000|2022-01-27 10:04:00|2718.99|2718.99|2719.12|2719.12|2719.12|2719.12|2718.91|2718.91|0
1643277850000|2022-01-27 10:04:10|2719.25|2719.25|2719.37|2719.37|2719.37|2719.37|2719.25|2719.25|0
1643277860000|2022-01-27 10:04:20|2719.49|2719.49|2719.49|2719.49|2719.49|2719.49|2719.49|2719.49|0
1643277870000|2022-01-27 10:04:30|2719.41|2719.41|2719.41|2719.41|2719.41|2719.41|2719.41|2719.41|0
1643277880000|2022-01-27 10:04:40|2719.55|2719.55|2719.51|2719.51|2719.61|2719.61|2719.51|2719.51|0
1643277890000|2022-01-27 10:04:50|2719.83|2719.83|2719.83|2719.83|2719.83|2719.83|2719.83|2719.83|0
1643277900000|2022-01-27 10:05:00|2719.7|2719.7|2719.76|2719.76|2719.76|2719.76|2719.7|2719.7|0
1643277940000|2022-01-27 10:05:40|2719.92|2719.92|2719.92|2719.92|2719.92|2719.92|2719.92|2719.92|0
1643277950000|2022-01-27 10:05:50|2719.86|2719.86|2719.94|2719.94|2719.94|2719.94|2719.86|2719.86|0
1643277960000|2022-01-27 10:06:00|2720.01|2720.01|2720.01|2720.01|2720.01|2720.01|2720.01|2720.01|0
1643277970000|2022-01-27 10:06:10|2720.24|2720.24|2720.37|2720.37|2720.37|2720.37|2720.24|2720.24|0
1643277980000|2022-01-27 10:06:20|2720.29|2720.29|2720.92|2720.92|2720.92|2720.92|2720.29|2720.29|0
1643277990000|2022-01-27 10:06:30|2720.6|2720.6|2720.6|2720.6|2720.6|2720.6|2720.6|2720.6|0
1643278020000|2022-01-27 10:07:00|2720.48|2720.48|2720.35|2720.35|2720.48|2720.48|2720.35|2720.35|0
1643278030000|2022-01-27 10:07:10|2720.09|2720.09|2719.97|2719.97|2720.09|2720.09|2719.97|2719.97|0
1643278060000|2022-01-27 10:07:40|2719.89|2719.89|2719.89|2719.89|2719.89|2719.89|2719.89|2719.89|0
1643278090000|2022-01-27 10:08:10|2720|2720|2720.13|2720.13|2720.13|2720.13|2720|2720|0
1643278100000|2022-01-27 10:08:20|2720.06|2720.06|2719.84|2719.84|2720.06|2720.06|2719.84|2719.84|0
1643278120000|2022-01-27 10:08:40|2719.72|2719.72|2719.59|2719.59|2719.72|2719.72|2719.59|2719.59|0
1643278130000|2022-01-27 10:08:50|2719.84|2719.84|2719.84|2719.84|2719.84|2719.84|2719.84|2719.84|0
1643278150000|2022-01-27 10:09:10|2719.88|2719.88|2719.88|2719.88|2719.88|2719.88|2719.88|2719.88|0
1643278170000|2022-01-27 10:09:30|2719.72|2719.72|2719.72|2719.72|2719.72|2719.72|2719.72|2719.72|0
1643278180000|2022-01-27 10:09:40|2720.03|2720.03|2720.03|2720.03|2720.03|2720.03|2720.03|2720.03|0
1643278200000|2022-01-27 10:10:00|2720.35|2720.35|2719.88|2719.88|2720.35|2720.35|2719.88|2719.88|0
1643278220000|2022-01-27 10:10:20|2720.11|2720.11|2720.11|2720.11|2720.11|2720.11|2720.11|2720.11|0
1643278230000|2022-01-27 10:10:30|2720.24|2720.24|2720.08|2720.08|2720.24|2720.24|2720.08|2720.08|0
1643278240000|2022-01-27 10:10:40|2720|2720|2720.16|2720.16|2720.16|2720.16|2720|2720|0
1643278250000|2022-01-27 10:10:50|2720.02|2720.02|2720.02|2720.02|2720.02|2720.02|2720.02|2720.02|0
1643278260000|2022-01-27 10:11:00|2720.33|2720.33|2720.57|2720.57|2720.57|2720.57|2720.33|2720.33|0
1643278270000|2022-01-27 10:11:10|2720.65|2720.65|2720.65|2720.65|2720.65|2720.65|2720.65|2720.65|0
1643278280000|2022-01-27 10:11:20|2720.5|2720.5|2720.63|2720.63|2720.63|2720.63|2720.5|2720.5|0
1643278290000|2022-01-27 10:11:30|2720.89|2720.89|2721.34|2721.34|2721.34|2721.34|2720.89|2720.89|0
1643278300000|2022-01-27 10:11:40|2721.45|2721.45|2721.45|2721.45|2721.45|2721.45|2721.45|2721.45|0
1643278310000|2022-01-27 10:11:50|2721.56|2721.56|2721.56|2721.56|2721.56|2721.56|2721.56|2721.56|0
1643278320000|2022-01-27 10:12:00|2721.72|2721.72|2721.84|2721.84|2721.84|2721.84|2721.72|2721.72|0
1643278340000|2022-01-27 10:12:20|2721.91|2721.91|2721.54|2721.54|2721.91|2721.91|2721.54|2721.54|0
1643278350000|2022-01-27 10:12:30|2721.26|2721.26|2721.26|2721.26|2721.26|2721.26|2721.26|2721.26|0
1643278360000|2022-01-27 10:12:40|2720.78|2720.78|2720.78|2720.78|2720.78|2720.78|2720.78|2720.78|0
1643278380000|2022-01-27 10:13:00|2720.94|2720.94|2721|2721|2721|2721|2720.78|2720.78|0
1643278400000|2022-01-27 10:13:20|2720.88|2720.88|2720.88|2720.88|2720.88|2720.88|2720.88|2720.88|0
1643278410000|2022-01-27 10:13:30|2720.77|2720.77|2720.77|2720.77|2720.77|2720.77|2720.77|2720.77|0
1643278440000|2022-01-27 10:14:00|2720.93|2720.93|2720.77|2720.77|2720.93|2720.93|2720.77|2720.77|0
1643278470000|2022-01-27 10:14:30|2720.96|2720.96|2720.96|2720.96|2720.96|2720.96|2720.96|2720.96|0
1643278480000|2022-01-27 10:14:40|2720.82|2720.82|2720.89|2720.89|2720.89|2720.89|2720.82|2720.82|0
1643278490000|2022-01-27 10:14:50|2720.82|2720.82|2720.82|2720.82|2720.82|2720.82|2720.82|2720.82|0
1643278500000|2022-01-27 10:15:00|2720.34|2720.34|2719.71|2719.71|2720.45|2720.45|2719.71|2719.71|0
1643278510000|2022-01-27 10:15:10|2719.59|2719.59|2719.02|2719.02|2719.59|2719.59|2719.02|2719.02|0
1643278520000|2022-01-27 10:15:20|2719.1|2719.1|2719.1|2719.1|2719.1|2719.1|2719.1|2719.1|0
1643278540000|2022-01-27 10:15:40|2719.26|2719.26|2719.26|2719.26|2719.26|2719.26|2719.26|2719.26|0
1643278560000|2022-01-27 10:16:00|2719.63|2719.63|2719.63|2719.63|2719.63|2719.63|2719.63|2719.63|0
1643278570000|2022-01-27 10:16:10|2719.47|2719.47|2719.03|2719.03|2719.47|2719.47|2719.03|2719.03|0
1643278580000|2022-01-27 10:16:20|2718.9|2718.9|2718.9|2718.9|2718.9|2718.9|2718.9|2718.9|0
1643278590000|2022-01-27 10:16:30|2719.23|2719.23|2718.66|2718.66|2719.34|2719.34|2718.66|2718.66|0
1643278600000|2022-01-27 10:16:40|2718.98|2718.98|2718.98|2718.98|2718.98|2718.98|2718.98|2718.98|0
1643278640000|2022-01-27 10:17:20|2718.85|2718.85|2718.98|2718.98|2718.98|2718.98|2718.85|2718.85|0
1643278660000|2022-01-27 10:17:40|2719.11|2719.11|2719.11|2719.11|2719.11|2719.11|2719.11|2719.11|0
1643278680000|2022-01-27 10:18:00|2719.19|2719.19|2719.31|2719.31|2719.31|2719.31|2719.19|2719.19|0
1643278690000|2022-01-27 10:18:10|2719.57|2719.57|2719.44|2719.44|2719.57|2719.57|2719.44|2719.44|0
1643278700000|2022-01-27 10:18:20|2719.52|2719.52|2719.59|2719.59|2719.59|2719.59|2719.52|2719.52|0
1643278710000|2022-01-27 10:18:30|2719.44|2719.44|2719.44|2719.44|2719.44|2719.44|2719.44|2719.44|0
1643278720000|2022-01-27 10:18:40|2719.72|2719.72|2719.72|2719.72|2719.75|2719.75|2719.65|2719.65|0
1643278740000|2022-01-27 10:19:00|2719.56|2719.56|2719.08|2719.08|2719.56|2719.56|2719.08|2719.08|0
1643278750000|2022-01-27 10:19:10|2719.02|2719.02|2718.9|2718.9|2719.02|2719.02|2718.9|2718.9|0
1643278760000|2022-01-27 10:19:20|2718.84|2718.84|2717.33|2717.33|2718.84|2718.84|2717.33|2717.33|0
1643278770000|2022-01-27 10:19:30|2717.15|2717.15|2717.08|2717.08|2717.15|2717.15|2717.03|2717.03|0
1643278790000|2022-01-27 10:19:50|2717.02|2717.02|2716.46|2716.46|2717.09|2717.09|2716.46|2716.46|0
1643278800000|2022-01-27 10:20:00|2716.62|2716.62|2716.46|2716.46|2716.69|2716.69|2716.46|2716.46|0
1643278810000|2022-01-27 10:20:10|2716.34|2716.34|2716.34|2716.34|2716.34|2716.34|2716.34|2716.34|0
1643278830000|2022-01-27 10:20:30|2716.18|2716.18|2716.18|2716.18|2716.18|2716.18|2716.18|2716.18|0
1643278840000|2022-01-27 10:20:40|2716.34|2716.34|2715.71|2715.71|2716.34|2716.34|2715.71|2715.71|0
1643278860000|2022-01-27 10:21:00|2715.94|2715.94|2716.14|2716.14|2716.14|2716.14|2715.94|2715.94|0
1643278910000|2022-01-27 10:21:50|2716.62|2716.62|2716.14|2716.14|2716.62|2716.62|2716.14|2716.14|0
1643278920000|2022-01-27 10:22:00|2716.26|2716.26|2716.17|2716.17|2716.5|2716.5|2716.17|2716.17|0
1643278980000|2022-01-27 10:23:00|2716.32|2716.32|2716.91|2716.91|2716.91|2716.91|2716.32|2716.32|0
1643278990000|2022-01-27 10:23:10|2716.97|2716.97|2716.97|2716.97|2716.97|2716.97|2716.97|2716.97|0
1643279000000|2022-01-27 10:23:20|2717.02|2717.02|2716.97|2716.97|2717.02|2717.02|2716.97|2716.97|0
1643279010000|2022-01-27 10:23:30|2717.12|2717.12|2717.02|2717.02|2717.12|2717.12|2716.97|2716.97|0
1643279020000|2022-01-27 10:23:40|2716.9|2716.9|2716.9|2716.9|2716.9|2716.9|2716.9|2716.9|0
1643279030000|2022-01-27 10:23:50|2716.58|2716.58|2716.58|2716.58|2716.58|2716.58|2716.58|2716.58|0
1643279050000|2022-01-27 10:24:10|2716.98|2716.98|2716.98|2716.98|2716.98|2716.98|2716.98|2716.98|0
1643279070000|2022-01-27 10:24:30|2716.92|2716.92|2716.92|2716.92|2716.92|2716.92|2716.92|2716.92|0
1643279080000|2022-01-27 10:24:40|2717.05|2717.05|2717.19|2717.19|2717.19|2717.19|2717.05|2717.05|0
1643279090000|2022-01-27 10:24:50|2717.24|2717.24|2717.24|2717.24|2717.24|2717.24|2717.24|2717.24|0
1643279110000|2022-01-27 10:25:10|2717.11|2717.11|2717.11|2717.11|2717.11|2717.11|2717.11|2717.11|0
1643279120000|2022-01-27 10:25:20|2717.17|2717.17|2717.07|2717.07|2717.23|2717.23|2717.07|2717.07|0
1643279130000|2022-01-27 10:25:30|2717.18|2717.18|2717.18|2717.18|2717.18|2717.18|2717.18|2717.18|0
1643279140000|2022-01-27 10:25:40|2717.24|2717.24|2717.24|2717.24|2717.24|2717.24|2717.24|2717.24|0
1643279160000|2022-01-27 10:26:00|2717.28|2717.28|2717.72|2717.72|2717.72|2717.72|2717.28|2717.28|0
1643279180000|2022-01-27 10:26:20|2717.88|2717.88|2718.9|2718.9|2718.9|2718.9|2717.88|2717.88|0
1643279190000|2022-01-27 10:26:30|2718.74|2718.74|2718.87|2718.87|2718.87|2718.87|2718.74|2718.74|0
1643279210000|2022-01-27 10:26:50|2719|2719|2719|2719|2719|2719|2719|2719|0
1643279230000|2022-01-27 10:27:10|2718.87|2718.87|2718.87|2718.87|2718.87|2718.87|2718.87|2718.87|0
1643279240000|2022-01-27 10:27:20|2718.93|2718.93|2718.93|2718.93|2718.93|2718.93|2718.93|2718.93|0
1643279250000|2022-01-27 10:27:30|2718.98|2718.98|2718.92|2718.92|2718.98|2718.98|2718.92|2718.92|0
1643279260000|2022-01-27 10:27:40|2718.76|2718.76|2718.76|2718.76|2718.76|2718.76|2718.76|2718.76|0
1643279280000|2022-01-27 10:28:00|2718.89|2718.89|2718.89|2718.89|2718.89|2718.89|2718.89|2718.89|0
1643279290000|2022-01-27 10:28:10|2718.82|2718.82|2718.98|2718.98|2718.98|2718.98|2718.82|2718.82|0
1643279300000|2022-01-27 10:28:20|2719.22|2719.22|2719.5|2719.5|2719.5|2719.5|2719.22|2719.22|0
1643279320000|2022-01-27 10:28:40|2719.56|2719.56|2719.56|2719.56|2719.56|2719.56|2719.56|2719.56|0
1643279340000|2022-01-27 10:29:00|2719.48|2719.48|2719.48|2719.48|2719.48|2719.48|2719.48|2719.48|0
1643279370000|2022-01-27 10:29:30|2719.62|2719.62|2718.98|2718.98|2719.62|2719.62|2718.98|2718.98|0
1643279380000|2022-01-27 10:29:40|2718.65|2718.65|2718.4|2718.4|2718.65|2718.65|2718.27|2718.27|0
1643279390000|2022-01-27 10:29:50|2718.51|2718.51|2718.19|2718.19|2718.51|2718.51|2718.19|2718.19|0
1643279400000|2022-01-27 10:30:00|2718.08|2718.08|2717.53|2717.53|2718.08|2718.08|2717.53|2717.53|0
1643279410000|2022-01-27 10:30:10|2717.46|2717.46|2717.46|2717.46|2717.46|2717.46|2717.46|2717.46|0
1643279420000|2022-01-27 10:30:20|2717.39|2717.39|2716.66|2716.66|2717.39|2717.39|2716.66|2716.66|0
1643279430000|2022-01-27 10:30:30|2716.52|2716.52|2715.11|2715.11|2716.52|2716.52|2715.11|2715.11|0
1643279460000|2022-01-27 10:31:00|2714.95|2714.95|2715.42|2715.42|2715.42|2715.42|2714.95|2714.95|0
1643279470000|2022-01-27 10:31:10|2715.35|2715.35|2715.35|2715.35|2715.35|2715.35|2715.35|2715.35|0
1643279480000|2022-01-27 10:31:20|2715.51|2715.51|2715.39|2715.39|2715.51|2715.51|2715.39|2715.39|0
1643279490000|2022-01-27 10:31:30|2715.32|2715.32|2715.22|2715.22|2715.32|2715.32|2715.22|2715.22|0
1643279530000|2022-01-27 10:32:10|2714.86|2714.86|2714.99|2714.99|2714.99|2714.99|2714.86|2714.86|0
1643279540000|2022-01-27 10:32:20|2714.88|2714.88|2715.04|2715.04|2715.04|2715.04|2714.88|2714.88|0
1643279550000|2022-01-27 10:32:30|2714.88|2714.88|2714.88|2714.88|2714.88|2714.88|2714.88|2714.88|0
1643279570000|2022-01-27 10:32:50|2714.8|2714.8|2714.52|2714.52|2714.8|2714.8|2714.52|2714.52|0
1643279580000|2022-01-27 10:33:00|2714.37|2714.37|2714.37|2714.37|2714.37|2714.37|2714.37|2714.37|0
1643279590000|2022-01-27 10:33:10|2714.24|2714.24|2713.84|2713.84|2714.24|2714.24|2713.84|2713.84|0
1643279600000|2022-01-27 10:33:20|2713.72|2713.72|2713.72|2713.72|2713.72|2713.72|2713.72|2713.72|0
1643279610000|2022-01-27 10:33:30|2713.64|2713.64|2713.8|2713.8|2713.95|2713.95|2713.64|2713.64|0
1643279620000|2022-01-27 10:33:40|2713.83|2713.83|2713.83|2713.83|2713.83|2713.83|2713.83|2713.83|0
1643279630000|2022-01-27 10:33:50|2713.99|2713.99|2714.19|2714.19|2714.19|2714.19|2713.99|2713.99|0
1643279640000|2022-01-27 10:34:00|2714.07|2714.07|2713.91|2713.91|2714.07|2714.07|2713.91|2713.91|0
1643279650000|2022-01-27 10:34:10|2713.75|2713.75|2713.59|2713.59|2713.75|2713.75|2713.59|2713.59|0
1643279670000|2022-01-27 10:34:30|2713.22|2713.22|2712.85|2712.85|2713.22|2713.22|2712.85|2712.85|0
1643279680000|2022-01-27 10:34:40|2712.93|2712.93|2712.85|2712.85|2712.93|2712.93|2712.73|2712.73|0
1643279690000|2022-01-27 10:34:50|2712.78|2712.78|2712.93|2712.93|2713|2713|2712.78|2712.78|0
1643279700000|2022-01-27 10:35:00|2712.98|2712.98|2712.98|2712.98|2712.98|2712.98|2712.98|2712.98|0
1643279710000|2022-01-27 10:35:10|2712.46|2712.46|2712.46|2712.46|2712.46|2712.46|2712.46|2712.46|0
1643279720000|2022-01-27 10:35:20|2712.61|2712.61|2712.61|2712.61|2712.61|2712.61|2712.61|2712.61|0
1643279750000|2022-01-27 10:35:50|2712.53|2712.53|2711.93|2711.93|2712.53|2712.53|2711.93|2711.93|0
1643279760000|2022-01-27 10:36:00|2711.62|2711.62|2711.78|2711.78|2711.78|2711.78|2711.62|2711.62|0
1643279770000|2022-01-27 10:36:10|2711.94|2711.94|2711.62|2711.62|2711.94|2711.94|2711.62|2711.62|0
1643279780000|2022-01-27 10:36:20|2711.56|2711.56|2711.56|2711.56|2711.56|2711.56|2711.56|2711.56|0
1643279790000|2022-01-27 10:36:30|2711.59|2711.59|2711.59|2711.59|2711.59|2711.59|2711.59|2711.59|0
1643279810000|2022-01-27 10:36:50|2712.07|2712.07|2712.07|2712.07|2712.07|2712.07|2712.07|2712.07|0
1643279820000|2022-01-27 10:37:00|2712.23|2712.23|2712.23|2712.23|2712.23|2712.23|2712.23|2712.23|0
1643279830000|2022-01-27 10:37:10|2711.7|2711.7|2711.7|2711.7|2711.7|2711.7|2711.7|2711.7|0
1643279840000|2022-01-27 10:37:20|2711.46|2711.46|2711.39|2711.39|2711.46|2711.46|2711.39|2711.39|0
1643279850000|2022-01-27 10:37:30|2711.51|2711.51|2711.51|2711.51|2711.51|2711.51|2711.51|2711.51|0
1643279860000|2022-01-27 10:37:40|2711.77|2711.77|2711.77|2711.77|2711.77|2711.77|2711.77|2711.77|0
1643279870000|2022-01-27 10:37:50|2711.85|2711.85|2711.85|2711.85|2712|2712|2711.85|2711.85|0
1643279880000|2022-01-27 10:38:00|2712.23|2712.23|2712.01|2712.01|2712.27|2712.27|2711.89|2711.89|0
1643279890000|2022-01-27 10:38:10|2712.05|2712.05|2712.17|2712.17|2712.17|2712.17|2712.05|2712.05|0
1643279910000|2022-01-27 10:38:30|2711.8|2711.8|2711.8|2711.8|2711.8|2711.8|2711.8|2711.8|0
1643279930000|2022-01-27 10:38:50|2711.64|2711.64|2711.17|2711.17|2711.64|2711.64|2711.17|2711.17|0
1643279950000|2022-01-27 10:39:10|2711.05|2711.05|2711.11|2711.11|2711.11|2711.11|2711.05|2711.05|0
1643279960000|2022-01-27 10:39:20|2711.05|2711.05|2710.82|2710.82|2711.05|2711.05|2710.82|2710.82|0
1643279980000|2022-01-27 10:39:40|2710.6|2710.6|2710.6|2710.6|2710.6|2710.6|2710.6|2710.6|0
1643279990000|2022-01-27 10:39:50|2710.73|2710.73|2710.55|2710.55|2710.73|2710.73|2710.47|2710.47|0
1643280020000|2022-01-27 10:40:20|2710.48|2710.48|2710.55|2710.55|2710.55|2710.55|2710.48|2710.48|0
1643280030000|2022-01-27 10:40:30|2710.79|2710.79|2710.56|2710.56|2710.79|2710.79|2710.56|2710.56|0
1643280040000|2022-01-27 10:40:40|2710.43|2710.43|2710.43|2710.43|2710.43|2710.43|2710.43|2710.43|0
1643280050000|2022-01-27 10:40:50|2710.19|2710.19|2710.19|2710.19|2710.19|2710.19|2710.19|2710.19|0
1643280060000|2022-01-27 10:41:00|2710.03|2710.03|2710.07|2710.07|2710.07|2710.07|2709.92|2709.92|0
1643280070000|2022-01-27 10:41:10|2710.01|2710.01|2709.82|2709.82|2710.01|2710.01|2709.82|2709.82|0
1643280090000|2022-01-27 10:41:30|2709.89|2709.89|2709.64|2709.64|2709.89|2709.89|2709.64|2709.64|0
1643280100000|2022-01-27 10:41:40|2709.76|2709.76|2709.5|2709.5|2709.76|2709.76|2709.5|2709.5|0
1643280110000|2022-01-27 10:41:50|2709.37|2709.37|2709.37|2709.37|2709.37|2709.37|2709.37|2709.37|0
1643280120000|2022-01-27 10:42:00|2709.21|2709.21|2709.08|2709.08|2709.21|2709.21|2709.04|2709.04|0
1643280130000|2022-01-27 10:42:10|2709.33|2709.33|2709.38|2709.38|2709.61|2709.61|2709.08|2709.08|0
1643280140000|2022-01-27 10:42:20|2709.26|2709.26|2710.36|2710.36|2710.36|2710.36|2709.26|2709.26|0
1643280160000|2022-01-27 10:42:40|2710.25|2710.25|2710.25|2710.25|2710.25|2710.25|2710.25|2710.25|0
1643280170000|2022-01-27 10:42:50|2710.51|2710.51|2710.51|2710.51|2710.51|2710.51|2710.51|2710.51|0
1643280190000|2022-01-27 10:43:10|2710.15|2710.15|2710.11|2710.11|2710.15|2710.15|2710.11|2710.11|0
1643280210000|2022-01-27 10:43:30|2709.95|2709.95|2709.52|2709.52|2709.95|2709.95|2709.52|2709.52|0
1643280230000|2022-01-27 10:43:50|2709.48|2709.48|2708.75|2708.75|2709.48|2709.48|2708.75|2708.75|0
1643280240000|2022-01-27 10:44:00|2708.88|2708.88|2707.72|2707.72|2708.88|2708.88|2707.66|2707.66|0
1643280250000|2022-01-27 10:44:10|2707.58|2707.58|2707.7|2707.7|2707.7|2707.7|2707.58|2707.58|0
1643280260000|2022-01-27 10:44:20|2708.02|2708.02|2708.4|2708.4|2708.4|2708.4|2708.02|2708.02|0
1643280270000|2022-01-27 10:44:30|2708.52|2708.52|2708.52|2708.52|2708.52|2708.52|2708.52|2708.52|0
1643280280000|2022-01-27 10:44:40|2708.45|2708.45|2708.49|2708.49|2708.49|2708.49|2708.45|2708.45|0
1643280290000|2022-01-27 10:44:50|2708.53|2708.53|2708.53|2708.53|2708.53|2708.53|2708.53|2708.53|0
1643280300000|2022-01-27 10:45:00|2708.85|2708.85|2709.24|2709.24|2709.24|2709.24|2708.85|2708.85|0
1643280310000|2022-01-27 10:45:10|2709.46|2709.46|2709.91|2709.91|2709.91|2709.91|2709.46|2709.46|0
1643280330000|2022-01-27 10:45:30|2709.84|2709.84|2709.84|2709.84|2709.84|2709.84|2709.84|2709.84|0
1643280350000|2022-01-27 10:45:50|2709.73|2709.73|2709.86|2709.86|2709.86|2709.86|2709.73|2709.73|0
1643280360000|2022-01-27 10:46:00|2710.12|2710.12|2710.05|2710.05|2710.12|2710.12|2710.05|2710.05|0
1643280370000|2022-01-27 10:46:10|2710.41|2710.41|2710.54|2710.54|2710.54|2710.54|2710.41|2710.41|0
1643280390000|2022-01-27 10:46:30|2710.77|2710.77|2710.91|2710.91|2710.91|2710.91|2710.77|2710.77|0
1643280400000|2022-01-27 10:46:40|2710.79|2710.79|2710.66|2710.66|2710.79|2710.79|2710.66|2710.66|0
1643280410000|2022-01-27 10:46:50|2710.91|2710.91|2710.91|2710.91|2710.91|2710.91|2710.91|2710.91|0
1643280420000|2022-01-27 10:47:00|2711.04|2711.04|2710.67|2710.67|2711.04|2711.04|2710.67|2710.67|0
1643280450000|2022-01-27 10:47:30|2710.94|2710.94|2710.94|2710.94|2710.94|2710.94|2710.94|2710.94|0
1643280470000|2022-01-27 10:47:50|2711.11|2711.11|2711.11|2711.11|2711.11|2711.11|2711.11|2711.11|0
1643280480000|2022-01-27 10:48:00|2711.3|2711.3|2711.14|2711.14|2711.3|2711.3|2711.14|2711.14|0
1643280500000|2022-01-27 10:48:20|2711.03|2711.03|2711.39|2711.39|2711.61|2711.61|2711.03|2711.03|0
1643280530000|2022-01-27 10:48:50|2711.07|2711.07|2710.65|2710.65|2711.07|2711.07|2710.65|2710.65|0
1643280540000|2022-01-27 10:49:00|2710.54|2710.54|2710.25|2710.25|2710.54|2710.54|2710.25|2710.25|0
1643280560000|2022-01-27 10:49:20|2710.31|2710.31|2710.31|2710.31|2710.31|2710.31|2710.31|2710.31|0
1643280570000|2022-01-27 10:49:30|2710.18|2710.18|2710.42|2710.42|2710.58|2710.58|2710.18|2710.18|0
1643280580000|2022-01-27 10:49:40|2710.34|2710.34|2709.79|2709.79|2710.34|2710.34|2709.79|2709.79|0
1643280590000|2022-01-27 10:49:50|2709.55|2709.55|2709.48|2709.48|2709.55|2709.55|2709.32|2709.32|0
1643280600000|2022-01-27 10:50:00|2709.75|2709.75|2710.01|2710.01|2710.01|2710.01|2709.75|2709.75|0
1643280610000|2022-01-27 10:50:10|2709.85|2709.85|2709.94|2709.94|2709.98|2709.98|2709.65|2709.65|0
1643280620000|2022-01-27 10:50:20|2709.55|2709.55|2709.47|2709.47|2709.55|2709.55|2709.47|2709.47|0
1643280630000|2022-01-27 10:50:30|2708.93|2708.93|2708.78|2708.78|2708.93|2708.93|2708.78|2708.78|0
1643280640000|2022-01-27 10:50:40|2708.65|2708.65|2708.65|2708.65|2708.65|2708.65|2708.65|2708.65|0
1643280650000|2022-01-27 10:50:50|2708.71|2708.71|2708.65|2708.65|2708.71|2708.71|2708.65|2708.65|0
1643280660000|2022-01-27 10:51:00|2708.61|2708.61|2708.24|2708.24|2708.61|2708.61|2708.24|2708.24|0
1643280680000|2022-01-27 10:51:20|2708.18|2708.18|2708.12|2708.12|2708.18|2708.18|2708.12|2708.12|0
1643280700000|2022-01-27 10:51:40|2708.06|2708.06|2708.06|2708.06|2708.22|2708.22|2708.06|2708.06|0
1643280710000|2022-01-27 10:51:50|2708.12|2708.12|2708.12|2708.12|2708.12|2708.12|2708.12|2708.12|0
1643280720000|2022-01-27 10:52:00|2708.25|2708.25|2707.69|2707.69|2708.25|2708.25|2707.69|2707.69|0
1643280730000|2022-01-27 10:52:10|2708.01|2708.01|2708.08|2708.08|2708.08|2708.08|2708.01|2708.01|0
1643280750000|2022-01-27 10:52:30|2707.95|2707.95|2707.67|2707.67|2707.95|2707.95|2707.67|2707.67|0
1643280760000|2022-01-27 10:52:40|2707.63|2707.63|2707.63|2707.63|2707.63|2707.63|2707.63|2707.63|0
1643280780000|2022-01-27 10:53:00|2707.85|2707.85|2707.85|2707.85|2707.85|2707.85|2707.85|2707.85|0
1643280790000|2022-01-27 10:53:10|2707.92|2707.92|2707.92|2707.92|2707.92|2707.92|2707.92|2707.92|0
1643280830000|2022-01-27 10:53:50|2708.18|2708.18|2708.77|2708.77|2708.77|2708.77|2708.18|2708.18|0
1643280840000|2022-01-27 10:54:00|2708.99|2708.99|2709.24|2709.24|2709.24|2709.24|2708.99|2708.99|0
1643280860000|2022-01-27 10:54:20|2709.08|2709.08|2708.6|2708.6|2709.08|2709.08|2708.6|2708.6|0
1643280890000|2022-01-27 10:54:50|2708.92|2708.92|2708.76|2708.76|2708.92|2708.92|2708.76|2708.76|0
1643280900000|2022-01-27 10:55:00|2708.89|2708.89|2709.02|2709.02|2709.02|2709.02|2708.89|2708.89|0
1643280910000|2022-01-27 10:55:10|2709.15|2709.15|2708.99|2708.99|2709.15|2709.15|2708.99|2708.99|0
1643280920000|2022-01-27 10:55:20|2708.91|2708.91|2708.83|2708.83|2708.91|2708.91|2708.83|2708.83|0
1643280930000|2022-01-27 10:55:30|2708.59|2708.59|2708.59|2708.59|2708.59|2708.59|2708.59|2708.59|0
1643280940000|2022-01-27 10:55:40|2708.46|2708.46|2708.46|2708.46|2708.46|2708.46|2708.46|2708.46|0
1643280950000|2022-01-27 10:55:50|2708.25|2708.25|2707.87|2707.87|2708.25|2708.25|2707.87|2707.87|0
1643280960000|2022-01-27 10:56:00|2707.99|2707.99|2707.77|2707.77|2707.99|2707.99|2707.77|2707.77|0
1643280970000|2022-01-27 10:56:10|2707.93|2707.93|2707.93|2707.93|2707.93|2707.93|2707.93|2707.93|0
1643281000000|2022-01-27 10:56:40|2708.06|2708.06|2708.06|2708.06|2708.06|2708.06|2708.06|2708.06|0
1643281010000|2022-01-27 10:56:50|2707.99|2707.99|2707.56|2707.56|2707.99|2707.99|2707.56|2707.56|0
1643281020000|2022-01-27 10:57:00|2707.42|2707.42|2707.28|2707.28|2707.46|2707.46|2707.28|2707.28|0
1643281030000|2022-01-27 10:57:10|2707.32|2707.32|2707.77|2707.77|2707.77|2707.77|2707.26|2707.26|0
1643281040000|2022-01-27 10:57:20|2707.73|2707.73|2707.73|2707.73|2707.73|2707.73|2707.73|2707.73|0
1643281060000|2022-01-27 10:57:40|2707.57|2707.57|2707.42|2707.42|2707.57|2707.57|2707.42|2707.42|0
1643281070000|2022-01-27 10:57:50|2707.26|2707.26|2707.11|2707.11|2707.37|2707.37|2707.11|2707.11|0
1643281080000|2022-01-27 10:58:00|2707.04|2707.04|2706.7|2706.7|2707.04|2707.04|2706.7|2706.7|0
1643281090000|2022-01-27 10:58:10|2706.76|2706.76|2706.5|2706.5|2706.89|2706.89|2706.5|2706.5|0
1643281100000|2022-01-27 10:58:20|2706.26|2706.26|2706.34|2706.34|2706.34|2706.34|2706.26|2706.26|0
1643281120000|2022-01-27 10:58:40|2706.09|2706.09|2706.09|2706.09|2706.09|2706.09|2706.09|2706.09|0
1643281140000|2022-01-27 10:59:00|2706.16|2706.16|2705.88|2705.88|2706.23|2706.23|2705.88|2705.88|0
1643281150000|2022-01-27 10:59:10|2705.96|2705.96|2706.2|2706.2|2706.2|2706.2|2705.96|2705.96|0
1643281170000|2022-01-27 10:59:30|2706.32|2706.32|2706.32|2706.32|2706.32|2706.32|2706.32|2706.32|0
1643281180000|2022-01-27 10:59:40|2706.2|2706.2|2706.08|2706.08|2706.2|2706.2|2706.08|2706.08|0
1643281200000|2022-01-27 11:00:00|2705.86|2705.86|2705.86|2705.86|2705.86|2705.86|2705.86|2705.86|0
1643281210000|2022-01-27 11:00:10|2705.74|2705.74|2705.94|2705.94|2705.94|2705.94|2705.7|2705.7|0
1643281230000|2022-01-27 11:00:30|2706.08|2706.08|2706.17|2706.17|2706.55|2706.55|2706.02|2706.02|0
1643281240000|2022-01-27 11:00:40|2706.29|2706.29|2706.92|2706.92|2706.92|2706.92|2706.29|2706.29|0
1643281250000|2022-01-27 11:00:50|2707.4|2707.4|2707.4|2707.4|2707.4|2707.4|2707.4|2707.4|0
1643281260000|2022-01-27 11:01:00|2707.66|2707.66|2707.61|2707.61|2707.82|2707.82|2707.61|2707.61|0
1643281280000|2022-01-27 11:01:20|2707.87|2707.87|2707.87|2707.87|2707.87|2707.87|2707.87|2707.87|0
1643281300000|2022-01-27 11:01:40|2707.71|2707.71|2707.55|2707.55|2707.71|2707.71|2707.55|2707.55|0
1643281310000|2022-01-27 11:01:50|2707.43|2707.43|2707.43|2707.43|2707.43|2707.43|2707.43|2707.43|0
1643281330000|2022-01-27 11:02:10|2707.11|2707.11|2707.11|2707.11|2707.11|2707.11|2707.11|2707.11|0
1643281340000|2022-01-27 11:02:20|2707.25|2707.25|2707.25|2707.25|2707.25|2707.25|2707.25|2707.25|0
1643281370000|2022-01-27 11:02:50|2707.56|2707.56|2707.56|2707.56|2707.56|2707.56|2707.56|2707.56|0
1643281380000|2022-01-27 11:03:00|2707.25|2707.25|2707.25|2707.25|2707.25|2707.25|2707.25|2707.25|0
1643281400000|2022-01-27 11:03:20|2707.47|2707.47|2707.47|2707.47|2707.47|2707.47|2707.47|2707.47|0
1643281410000|2022-01-27 11:03:30|2707.4|2707.4|2707.6|2707.6|2707.64|2707.64|2707.4|2707.4|0
1643281420000|2022-01-27 11:03:40|2707.99|2707.99|2707.99|2707.99|2707.99|2707.99|2707.99|2707.99|0
1643281440000|2022-01-27 11:04:00|2708.07|2708.07|2708.07|2708.07|2708.07|2708.07|2708.07|2708.07|0
1643281450000|2022-01-27 11:04:10|2708.23|2708.23|2708.76|2708.76|2708.76|2708.76|2708.23|2708.23|0
1643281460000|2022-01-27 11:04:20|2708.97|2708.97|2708.97|2708.97|2708.97|2708.97|2708.97|2708.97|0
1643281480000|2022-01-27 11:04:40|2708.9|2708.9|2708.86|2708.86|2708.9|2708.9|2708.82|2708.82|0
1643281490000|2022-01-27 11:04:50|2708.7|2708.7|2708.86|2708.86|2708.86|2708.86|2708.7|2708.7|0
1643281500000|2022-01-27 11:05:00|2708.94|2708.94|2708.94|2708.94|2708.94|2708.94|2708.94|2708.94|0
1643281510000|2022-01-27 11:05:10|2709.1|2709.1|2709.07|2709.07|2709.1|2709.1|2708.94|2708.94|0
1643281520000|2022-01-27 11:05:20|2709.2|2709.2|2709.59|2709.59|2709.59|2709.59|2709.2|2709.2|0
1643281530000|2022-01-27 11:05:30|2709.86|2709.86|2710.62|2710.62|2710.62|2710.62|2709.86|2709.86|0
1643281540000|2022-01-27 11:05:40|2710.55|2710.55|2710.76|2710.76|2710.76|2710.76|2710.55|2710.55|0
1643281560000|2022-01-27 11:06:00|2710.68|2710.68|2710.92|2710.92|2710.92|2710.92|2710.55|2710.55|0
1643281580000|2022-01-27 11:06:20|2710.71|2710.71|2710.71|2710.71|2710.71|2710.71|2710.71|2710.71|0
1643281610000|2022-01-27 11:06:50|2711.01|2711.01|2711.01|2711.01|2711.01|2711.01|2711.01|2711.01|0
1643281620000|2022-01-27 11:07:00|2710.86|2710.86|2710.81|2710.81|2710.86|2710.86|2710.63|2710.63|0
1643281630000|2022-01-27 11:07:10|2710.69|2710.69|2710.53|2710.53|2710.69|2710.69|2710.53|2710.53|0
1643281640000|2022-01-27 11:07:20|2710.31|2710.31|2710.15|2710.15|2710.31|2710.31|2710.15|2710.15|0
1643281660000|2022-01-27 11:07:40|2710.02|2710.02|2710.02|2710.02|2710.02|2710.02|2710.02|2710.02|0
1643281680000|2022-01-27 11:08:00|2710.18|2710.18|2710.11|2710.11|2710.18|2710.18|2710.11|2710.11|0
1643281690000|2022-01-27 11:08:10|2709.96|2709.96|2709.83|2709.83|2709.96|2709.96|2709.83|2709.83|0
1643281700000|2022-01-27 11:08:20|2709.57|2709.57|2709.57|2709.57|2709.57|2709.57|2709.57|2709.57|0
1643281710000|2022-01-27 11:08:30|2709.61|2709.61|2709.75|2709.75|2709.79|2709.79|2709.61|2709.61|0
1643281720000|2022-01-27 11:08:40|2709.59|2709.59|2709.08|2709.08|2709.59|2709.59|2709|2709|0
1643281740000|2022-01-27 11:09:00|2708.83|2708.83|2708.83|2708.83|2708.83|2708.83|2708.83|2708.83|0
1643281750000|2022-01-27 11:09:10|2708.51|2708.51|2708.24|2708.24|2708.51|2708.51|2708.24|2708.24|0
1643281760000|2022-01-27 11:09:20|2708.18|2708.18|2706.93|2706.93|2708.18|2708.18|2706.93|2706.93|0
1643281780000|2022-01-27 11:09:40|2706.85|2706.85|2706.85|2706.85|2706.85|2706.85|2706.85|2706.85|0
1643281800000|2022-01-27 11:10:00|2707.01|2707.01|2706.62|2706.62|2707.01|2707.01|2706.47|2706.47|0
1643281830000|2022-01-27 11:10:30|2706.7|2706.7|2706.78|2706.78|2706.78|2706.78|2706.7|2706.7|0
1643281840000|2022-01-27 11:10:40|2706.85|2706.85|2706.85|2706.85|2706.85|2706.85|2706.85|2706.85|0
1643281850000|2022-01-27 11:10:50|2706.79|2706.79|2706.62|2706.62|2706.79|2706.79|2706.62|2706.62|0
1643281870000|2022-01-27 11:11:10|2706.69|2706.69|2706.69|2706.69|2706.69|2706.69|2706.69|2706.69|0
1643281880000|2022-01-27 11:11:20|2707.01|2707.01|2706.85|2706.85|2707.01|2707.01|2706.85|2706.85|0
1643281890000|2022-01-27 11:11:30|2706.73|2706.73|2706.62|2706.62|2706.73|2706.73|2706.61|2706.61|0
1643281910000|2022-01-27 11:11:50|2706.73|2706.73|2707.29|2707.29|2707.29|2707.29|2706.73|2706.73|0
1643281920000|2022-01-27 11:12:00|2707.43|2707.43|2707.5|2707.5|2707.5|2707.5|2707.43|2707.43|0
1643281930000|2022-01-27 11:12:10|2707.61|2707.61|2707.74|2707.74|2707.74|2707.74|2707.61|2707.61|0
1643281950000|2022-01-27 11:12:30|2707.61|2707.61|2707.19|2707.19|2707.61|2707.61|2707.19|2707.19|0
1643281970000|2022-01-27 11:12:50|2706.97|2706.97|2706.97|2706.97|2706.97|2706.97|2706.97|2706.97|0
1643281980000|2022-01-27 11:13:00|2706.85|2706.85|2706.85|2706.85|2706.85|2706.85|2706.85|2706.85|0
1643281990000|2022-01-27 11:13:10|2706.79|2706.79|2706.79|2706.79|2706.79|2706.79|2706.79|2706.79|0
1643282010000|2022-01-27 11:13:30|2706.57|2706.57|2705.93|2705.93|2706.57|2706.57|2705.93|2705.93|0
1643282030000|2022-01-27 11:13:50|2705.89|2705.89|2705.89|2705.89|2705.89|2705.89|2705.89|2705.89|0
1643282050000|2022-01-27 11:14:10|2706.05|2706.05|2706.05|2706.05|2706.05|2706.05|2706.05|2706.05|0
1643282070000|2022-01-27 11:14:30|2705.93|2705.93|2705.93|2705.93|2705.93|2705.93|2705.93|2705.93|0
1643282080000|2022-01-27 11:14:40|2706.01|2706.01|2706.25|2706.25|2706.25|2706.25|2706.01|2706.01|0
1643282100000|2022-01-27 11:15:00|2706.38|2706.38|2706.38|2706.38|2706.38|2706.38|2706.38|2706.38|0
1643282120000|2022-01-27 11:15:20|2706.5|2706.5|2706.5|2706.5|2706.5|2706.5|2706.5|2706.5|0
1643282140000|2022-01-27 11:15:40|2706.43|2706.43|2706.27|2706.27|2706.43|2706.43|2706.27|2706.27|0
1643282150000|2022-01-27 11:15:50|2706.11|2706.11|2706.11|2706.11|2706.11|2706.11|2706.11|2706.11|0
1643282160000|2022-01-27 11:16:00|2706|2706|2706.03|2706.03|2706.03|2706.03|2705.74|2705.74|0
1643282170000|2022-01-27 11:16:10|2706.14|2706.14|2705.92|2705.92|2706.14|2706.14|2705.92|2705.92|0
1643282190000|2022-01-27 11:16:30|2705.79|2705.79|2705.79|2705.79|2705.79|2705.79|2705.66|2705.66|0
1643282200000|2022-01-27 11:16:40|2705.86|2705.86|2705.86|2705.86|2705.86|2705.86|2705.86|2705.86|0
1643282220000|2022-01-27 11:17:00|2705.73|2705.73|2705.31|2705.31|2705.73|2705.73|2705.31|2705.31|0
1643282230000|2022-01-27 11:17:10|2704.77|2704.77|2704.77|2704.77|2704.77|2704.77|2704.77|2704.77|0
1643282240000|2022-01-27 11:17:20|2704.66|2704.66|2704.66|2704.66|2704.66|2704.66|2704.66|2704.66|0
1643282270000|2022-01-27 11:17:50|2704.54|2704.54|2704.66|2704.66|2704.66|2704.66|2704.54|2704.54|0
1643282280000|2022-01-27 11:18:00|2704.55|2704.55|2704.55|2704.55|2704.55|2704.55|2704.55|2704.55|0
1643282290000|2022-01-27 11:18:10|2704.61|2704.61|2704.67|2704.67|2704.67|2704.67|2704.61|2704.61|0
1643282300000|2022-01-27 11:18:20|2704.53|2704.53|2704.14|2704.14|2704.53|2704.53|2704.14|2704.14|0
1643282310000|2022-01-27 11:18:30|2703.89|2703.89|2703.89|2703.89|2703.89|2703.89|2703.89|2703.89|0
1643282320000|2022-01-27 11:18:40|2703.95|2703.95|2704.2|2704.2|2704.2|2704.2|2703.71|2703.71|0
1643282340000|2022-01-27 11:19:00|2704.33|2704.33|2703.96|2703.96|2704.33|2704.33|2703.96|2703.96|0
1643282370000|2022-01-27 11:19:30|2703.81|2703.81|2703.81|2703.81|2703.81|2703.81|2703.81|2703.81|0
1643282380000|2022-01-27 11:19:40|2703.85|2703.85|2703.81|2703.81|2703.85|2703.85|2703.81|2703.81|0
1643282390000|2022-01-27 11:19:50|2703.73|2703.73|2703.62|2703.62|2703.73|2703.73|2703.39|2703.39|0
1643282400000|2022-01-27 11:20:00|2703.69|2703.69|2703.46|2703.46|2703.69|2703.69|2703.46|2703.46|0
1643282420000|2022-01-27 11:20:20|2703.53|2703.53|2703.45|2703.45|2703.53|2703.53|2703.31|2703.31|0
1643282430000|2022-01-27 11:20:30|2703.21|2703.21|2703.21|2703.21|2703.21|2703.21|2703.21|2703.21|0
1643282440000|2022-01-27 11:20:40|2703.27|2703.27|2703.27|2703.27|2703.27|2703.27|2703.27|2703.27|0
1643282450000|2022-01-27 11:20:50|2703.13|2703.13|2703.13|2703.13|2703.13|2703.13|2703.13|2703.13|0
1643282460000|2022-01-27 11:21:00|2702.98|2702.98|2703.76|2703.76|2703.76|2703.76|2702.98|2702.98|0
1643282490000|2022-01-27 11:21:30|2703.89|2703.89|2703.89|2703.89|2703.89|2703.89|2703.89|2703.89|0
1643282520000|2022-01-27 11:22:00|2703.81|2703.81|2703.69|2703.69|2703.81|2703.81|2703.69|2703.69|0
1643282530000|2022-01-27 11:22:10|2703.57|2703.57|2703.41|2703.41|2703.57|2703.57|2703.41|2703.41|0
1643282570000|2022-01-27 11:22:50|2703.37|2703.37|2703.37|2703.37|2703.37|2703.37|2703.37|2703.37|0
1643282580000|2022-01-27 11:23:00|2703.15|2703.15|2702.88|2702.88|2703.15|2703.15|2702.88|2702.88|0
1643282590000|2022-01-27 11:23:10|2702.81|2702.81|2702.73|2702.73|2702.81|2702.81|2702.73|2702.73|0
1643282600000|2022-01-27 11:23:20|2702.87|2702.87|2701.73|2701.73|2702.87|2702.87|2701.57|2701.57|0
1643282610000|2022-01-27 11:23:30|2701.98|2701.98|2702.1|2702.1|2702.1|2702.1|2701.98|2701.98|0
1643282620000|2022-01-27 11:23:40|2701.97|2701.97|2701.66|2701.66|2701.97|2701.97|2701.66|2701.66|0
1643282640000|2022-01-27 11:24:00|2701.44|2701.44|2701.26|2701.26|2701.44|2701.44|2701.26|2701.26|0
1643282650000|2022-01-27 11:24:10|2701.41|2701.41|2701.54|2701.54|2701.54|2701.54|2701.41|2701.41|0
1643282660000|2022-01-27 11:24:20|2701.7|2701.7|2701.7|2701.7|2701.7|2701.7|2701.7|2701.7|0
1643282670000|2022-01-27 11:24:30|2702|2702|2702.35|2702.35|2702.35|2702.35|2702|2702|0
1643282680000|2022-01-27 11:24:40|2702.46|2702.46|2702.46|2702.46|2702.46|2702.46|2702.46|2702.46|0
1643282700000|2022-01-27 11:25:00|2702.56|2702.56|2702.2|2702.2|2702.62|2702.62|2702.2|2702.2|0
1643282710000|2022-01-27 11:25:10|2702.13|2702.13|2702.13|2702.13|2702.13|2702.13|2702.13|2702.13|0
1643282730000|2022-01-27 11:25:30|2702.07|2702.07|2702.02|2702.02|2702.07|2702.07|2702.02|2702.02|0
1643282740000|2022-01-27 11:25:40|2701.94|2701.94|2701.94|2701.94|2701.94|2701.94|2701.94|2701.94|0
1643282770000|2022-01-27 11:26:10|2701.68|2701.68|2701.68|2701.68|2701.68|2701.68|2701.68|2701.68|0
1643282780000|2022-01-27 11:26:20|2701.54|2701.54|2701.39|2701.39|2701.54|2701.54|2701.39|2701.39|0
1643282790000|2022-01-27 11:26:30|2701.32|2701.32|2701.28|2701.28|2701.32|2701.32|2701.21|2701.21|0
1643282810000|2022-01-27 11:26:50|2701.44|2701.44|2701.29|2701.29|2701.44|2701.44|2701.29|2701.29|0
1643282820000|2022-01-27 11:27:00|2701.22|2701.22|2701.23|2701.23|2701.36|2701.36|2701.21|2701.21|0
1643282830000|2022-01-27 11:27:10|2701.3|2701.3|2703.1|2703.1|2703.1|2703.1|2701.3|2701.3|0
1643282840000|2022-01-27 11:27:20|2703.21|2703.21|2703.21|2703.21|2703.21|2703.21|2703.21|2703.21|0
1643282850000|2022-01-27 11:27:30|2702.99|2702.99|2702.74|2702.74|2702.99|2702.99|2702.74|2702.74|0
1643282860000|2022-01-27 11:27:40|2702.82|2702.82|2702.82|2702.82|2702.82|2702.82|2702.82|2702.82|0
1643282870000|2022-01-27 11:27:50|2702.7|2702.7|2702.94|2702.94|2702.96|2702.96|2702.7|2702.7|0
1643282880000|2022-01-27 11:28:00|2703.06|2703.06|2702.94|2702.94|2703.06|2703.06|2702.94|2702.94|0
1643282900000|2022-01-27 11:28:20|2703.1|2703.1|2703.21|2703.21|2703.21|2703.21|2703.1|2703.1|0
1643282910000|2022-01-27 11:28:30|2703.36|2703.36|2703.36|2703.36|2703.36|2703.36|2703.36|2703.36|0
1643282930000|2022-01-27 11:28:50|2703.43|2703.43|2703.43|2703.43|2703.43|2703.43|2703.43|2703.43|0
1643282940000|2022-01-27 11:29:00|2703.5|2703.5|2703.5|2703.5|2703.5|2703.5|2703.5|2703.5|0
1643282950000|2022-01-27 11:29:10|2703.75|2703.75|2704.24|2704.24|2704.24|2704.24|2703.75|2703.75|0
1643282960000|2022-01-27 11:29:20|2704.4|2704.4|2704.4|2704.4|2704.4|2704.4|2704.4|2704.4|0
1643282970000|2022-01-27 11:29:30|2704.56|2704.56|2704.82|2704.82|2704.82|2704.82|2704.56|2704.56|0
1643282990000|2022-01-27 11:29:50|2704.96|2704.96|2705.03|2705.03|2705.03|2705.03|2704.96|2704.96|0
1643283000000|2022-01-27 11:30:00|2705.35|2705.35|2705.44|2705.44|2705.44|2705.44|2705.31|2705.31|0
1643283010000|2022-01-27 11:30:10|2705.3|2705.3|2705.23|2705.23|2705.3|2705.3|2705.23|2705.23|0
1643283020000|2022-01-27 11:30:20|2705.07|2705.07|2704.59|2704.59|2705.07|2705.07|2704.59|2704.59|0
1643283030000|2022-01-27 11:30:30|2704.7|2704.7|2704.39|2704.39|2704.7|2704.7|2704.39|2704.39|0
1643283040000|2022-01-27 11:30:40|2704.28|2704.28|2704.24|2704.24|2704.28|2704.28|2704.24|2704.24|0
1643283050000|2022-01-27 11:30:50|2704.17|2704.17|2704.04|2704.04|2704.17|2704.17|2704.04|2704.04|0
1643283090000|2022-01-27 11:31:30|2703.8|2703.8|2703.8|2703.8|2703.8|2703.8|2703.8|2703.8|0
1643283110000|2022-01-27 11:31:50|2703.67|2703.67|2703.67|2703.67|2703.67|2703.67|2703.67|2703.67|0
1643283120000|2022-01-27 11:32:00|2703.54|2703.54|2703.43|2703.43|2703.54|2703.54|2703.43|2703.43|0
1643283130000|2022-01-27 11:32:10|2702.95|2702.95|2702.95|2702.95|2702.95|2702.95|2702.95|2702.95|0
1643283170000|2022-01-27 11:32:50|2702.88|2702.88|2702.88|2702.88|2702.88|2702.88|2702.88|2702.88|0
1643283190000|2022-01-27 11:33:10|2703.02|2703.02|2703.02|2703.02|2703.02|2703.02|2703.02|2703.02|0
1643283200000|2022-01-27 11:33:20|2702.65|2702.65|2701.89|2701.89|2702.65|2702.65|2701.89|2701.89|0
1643283210000|2022-01-27 11:33:30|2701.78|2701.78|2701.41|2701.41|2701.78|2701.78|2701.41|2701.41|0
1643283230000|2022-01-27 11:33:50|2701.51|2701.51|2701.51|2701.51|2701.51|2701.51|2701.51|2701.51|0
1643283240000|2022-01-27 11:34:00|2701.54|2701.54|2701.78|2701.78|2701.78|2701.78|2701.54|2701.54|0
1643283260000|2022-01-27 11:34:20|2701.85|2701.85|2701.85|2701.85|2701.85|2701.85|2701.85|2701.85|0
1643283270000|2022-01-27 11:34:30|2701.71|2701.71|2701.58|2701.58|2701.71|2701.71|2701.58|2701.58|0
1643283280000|2022-01-27 11:34:40|2701.74|2701.74|2702.09|2702.09|2702.16|2702.16|2701.74|2701.74|0
1643283290000|2022-01-27 11:34:50|2702.16|2702.16|2702.01|2702.01|2702.23|2702.23|2702.01|2702.01|0
1643283300000|2022-01-27 11:35:00|2701.87|2701.87|2701.87|2701.87|2701.87|2701.87|2701.87|2701.87|0
1643283330000|2022-01-27 11:35:30|2702.01|2702.01|2702.01|2702.01|2702.01|2702.01|2702.01|2702.01|0
1643283350000|2022-01-27 11:35:50|2702.17|2702.17|2702.17|2702.17|2702.17|2702.17|2702.17|2702.17|0
1643283360000|2022-01-27 11:36:00|2702.3|2702.3|2702.65|2702.65|2702.77|2702.77|2702.3|2702.3|0
1643283370000|2022-01-27 11:36:10|2702.54|2702.54|2702.54|2702.54|2702.54|2702.54|2702.54|2702.54|0
1643283380000|2022-01-27 11:36:20|2702.61|2702.61|2702.61|2702.61|2702.61|2702.61|2702.61|2702.61|0
1643283390000|2022-01-27 11:36:30|2702.77|2702.77|2702.77|2702.77|2702.77|2702.77|2702.77|2702.77|0
1643283410000|2022-01-27 11:36:50|2702.88|2702.88|2702.99|2702.99|2702.99|2702.99|2702.88|2702.88|0
1643283450000|2022-01-27 11:37:30|2702.77|2702.77|2702.7|2702.7|2702.77|2702.77|2702.7|2702.7|0
1643283470000|2022-01-27 11:37:50|2702.86|2702.86|2702.86|2702.86|2702.86|2702.86|2702.86|2702.86|0
1643283490000|2022-01-27 11:38:10|2703.02|2703.02|2703.02|2703.02|2703.02|2703.02|2703.02|2703.02|0
1643283500000|2022-01-27 11:38:20|2703.14|2703.14|2703.18|2703.18|2703.18|2703.18|2703.02|2703.02|0
1643283510000|2022-01-27 11:38:30|2703.26|2703.26|2703.26|2703.26|2703.26|2703.26|2703.26|2703.26|0
1643283520000|2022-01-27 11:38:40|2703.41|2703.41|2703.17|2703.17|2703.41|2703.41|2703.17|2703.17|0
1643283530000|2022-01-27 11:38:50|2703.02|2703.02|2703.02|2703.02|2703.02|2703.02|2703.02|2703.02|0
1643283540000|2022-01-27 11:39:00|2702.8|2702.8|2702.68|2702.68|2702.8|2702.8|2702.68|2702.68|0
1643283550000|2022-01-27 11:39:10|2702.55|2702.55|2702.36|2702.36|2702.55|2702.55|2702.36|2702.36|0
1643283570000|2022-01-27 11:39:30|2702.49|2702.49|2702.46|2702.46|2702.54|2702.54|2702.46|2702.46|0
1643283580000|2022-01-27 11:39:40|2702.31|2702.31|2702.6|2702.6|2702.6|2702.6|2702.31|2702.31|0
1643283590000|2022-01-27 11:39:50|2702.23|2702.23|2701.7|2701.7|2702.23|2702.23|2701.7|2701.7|0
1643283600000|2022-01-27 11:40:00|2701.47|2701.47|2701.47|2701.47|2701.47|2701.47|2701.47|2701.47|0
1643283640000|2022-01-27 11:40:40|2701.52|2701.52|2701.52|2701.52|2701.52|2701.52|2701.52|2701.52|0
1643283650000|2022-01-27 11:40:50|2701.68|2701.68|2701.43|2701.43|2701.68|2701.68|2701.36|2701.36|0
1643283660000|2022-01-27 11:41:00|2701.32|2701.32|2701.18|2701.18|2701.32|2701.32|2701.18|2701.18|0
1643283690000|2022-01-27 11:41:30|2701.51|2701.51|2702.03|2702.03|2702.03|2702.03|2701.47|2701.47|0
1643283730000|2022-01-27 11:42:10|2701.96|2701.96|2702.03|2702.03|2702.03|2702.03|2701.96|2701.96|0
1643283740000|2022-01-27 11:42:20|2702.11|2702.11|2702.11|2702.11|2702.11|2702.11|2702.11|2702.11|0
1643283750000|2022-01-27 11:42:30|2701.77|2701.77|2701.77|2701.77|2701.77|2701.77|2701.77|2701.77|0
1643283780000|2022-01-27 11:43:00|2701.91|2701.91|2702.12|2702.12|2702.12|2702.12|2701.91|2701.91|0
1643283790000|2022-01-27 11:43:10|2702.27|2702.27|2702.27|2702.27|2702.27|2702.27|2702.27|2702.27|0
1643283800000|2022-01-27 11:43:20|2702.38|2702.38|2702.75|2702.75|2702.75|2702.75|2702.27|2702.27|0
1643283810000|2022-01-27 11:43:30|2702.86|2702.86|2702.98|2702.98|2702.98|2702.98|2702.86|2702.86|0
1643283820000|2022-01-27 11:43:40|2702.92|2702.92|2702.92|2702.92|2702.92|2702.92|2702.92|2702.92|0
1643283860000|2022-01-27 11:44:20|2703.14|2703.14|2703.48|2703.48|2703.48|2703.48|2703.14|2703.14|0
1643283870000|2022-01-27 11:44:30|2703.25|2703.25|2703.14|2703.14|2703.25|2703.25|2703.14|2703.14|0
1643283900000|2022-01-27 11:45:00|2703.38|2703.38|2703.25|2703.25|2703.38|2703.38|2703.25|2703.25|0
1643283910000|2022-01-27 11:45:10|2703.32|2703.32|2703.32|2703.32|2703.32|2703.32|2703.32|2703.32|0
1643283920000|2022-01-27 11:45:20|2703.45|2703.45|2703.94|2703.94|2703.94|2703.94|2703.45|2703.45|0
1643283940000|2022-01-27 11:45:40|2703.45|2703.45|2703.29|2703.29|2703.45|2703.45|2703.29|2703.29|0
1643283950000|2022-01-27 11:45:50|2703.16|2703.16|2703.01|2703.01|2703.16|2703.16|2703.01|2703.01|0
1643283960000|2022-01-27 11:46:00|2703.5|2703.5|2703.5|2703.5|2703.5|2703.5|2703.5|2703.5|0
1643283980000|2022-01-27 11:46:20|2703.62|2703.62|2703.62|2703.62|2703.62|2703.62|2703.62|2703.62|0
1643283990000|2022-01-27 11:46:30|2703.85|2703.85|2703.85|2703.85|2703.85|2703.85|2703.85|2703.85|0
1643284030000|2022-01-27 11:47:10|2703.91|2703.91|2704.3|2704.3|2704.3|2704.3|2703.91|2703.91|0
1643284040000|2022-01-27 11:47:20|2704.35|2704.35|2704.35|2704.35|2704.35|2704.35|2704.35|2704.35|0
1643284050000|2022-01-27 11:47:30|2704.67|2704.67|2704.67|2704.67|2704.67|2704.67|2704.67|2704.67|0
1643284070000|2022-01-27 11:47:50|2704.37|2704.37|2704.37|2704.37|2704.37|2704.37|2704.37|2704.37|0
1643284080000|2022-01-27 11:48:00|2704.23|2704.23|2704.09|2704.09|2704.23|2704.23|2704.09|2704.09|0
1643284100000|2022-01-27 11:48:20|2704.17|2704.17|2704.17|2704.17|2704.17|2704.17|2704.17|2704.17|0
1643284110000|2022-01-27 11:48:30|2704.49|2704.49|2704.83|2704.83|2704.83|2704.83|2704.49|2704.49|0
1643284120000|2022-01-27 11:48:40|2705.04|2705.04|2705.36|2705.36|2705.48|2705.48|2705.04|2705.04|0
1643284140000|2022-01-27 11:49:00|2705.42|2705.42|2705.65|2705.65|2705.65|2705.65|2705.42|2705.42|0
1643284160000|2022-01-27 11:49:20|2705.58|2705.58|2705.58|2705.58|2705.58|2705.58|2705.58|2705.58|0
1643284180000|2022-01-27 11:49:40|2705.81|2705.81|2705.81|2705.81|2705.81|2705.81|2705.81|2705.81|0
1643284210000|2022-01-27 11:50:10|2705.95|2705.95|2706.39|2706.39|2706.39|2706.39|2705.84|2705.84|0
1643284220000|2022-01-27 11:50:20|2706.71|2706.71|2707.56|2707.56|2707.56|2707.56|2706.71|2706.71|0
1643284230000|2022-01-27 11:50:30|2707.96|2707.96|2707.96|2707.96|2707.96|2707.96|2707.96|2707.96|0
1643284240000|2022-01-27 11:50:40|2707.84|2707.84|2707.76|2707.76|2707.84|2707.84|2707.76|2707.76|0
1643284250000|2022-01-27 11:50:50|2707.7|2707.7|2707.59|2707.59|2707.7|2707.7|2707.59|2707.59|0
1643284270000|2022-01-27 11:51:10|2707.48|2707.48|2707.08|2707.08|2707.48|2707.48|2707.08|2707.08|0
1643284320000|2022-01-27 11:52:00|2706.97|2706.97|2706.97|2706.97|2706.97|2706.97|2706.97|2706.97|0
1643284340000|2022-01-27 11:52:20|2707.13|2707.13|2707.57|2707.57|2707.57|2707.57|2707.13|2707.13|0
1643284370000|2022-01-27 11:52:50|2707.71|2707.71|2707.71|2707.71|2707.71|2707.71|2707.71|2707.71|0
1643284380000|2022-01-27 11:53:00|2707.78|2707.78|2708|2708|2708|2708|2707.78|2707.78|0
1643284390000|2022-01-27 11:53:10|2708.11|2708.11|2708.11|2708.11|2708.11|2708.11|2708.11|2708.11|0
1643284410000|2022-01-27 11:53:30|2708.24|2708.24|2708.52|2708.52|2708.52|2708.52|2708.24|2708.24|0
1643284420000|2022-01-27 11:53:40|2708.26|2708.26|2708.26|2708.26|2708.26|2708.26|2708.26|2708.26|0
1643284430000|2022-01-27 11:53:50|2708.37|2708.37|2708.4|2708.4|2708.52|2708.52|2708.37|2708.37|0
1643284440000|2022-01-27 11:54:00|2708.48|2708.48|2708.68|2708.68|2708.68|2708.68|2708.48|2708.48|0
1643284460000|2022-01-27 11:54:20|2709|2709|2709|2709|2709|2709|2709|2709|0
1643284500000|2022-01-27 11:55:00|2708.68|2708.68|2708.49|2708.49|2708.68|2708.68|2708.49|2708.49|0
1643284510000|2022-01-27 11:55:10|2708.61|2708.61|2708.73|2708.73|2708.85|2708.85|2708.61|2708.61|0
1643284550000|2022-01-27 11:55:50|2709|2709|2709|2709|2709|2709|2709|2709|0
1643284560000|2022-01-27 11:56:00|2709.14|2709.14|2709.14|2709.14|2709.14|2709.14|2709.14|2709.14|0
1643284570000|2022-01-27 11:56:10|2709.02|2709.02|2709.02|2709.02|2709.02|2709.02|2709.02|2709.02|0
1643284580000|2022-01-27 11:56:20|2708.86|2708.86|2708.15|2708.15|2708.86|2708.86|2708.15|2708.15|0
1643284590000|2022-01-27 11:56:30|2708.04|2708.04|2708.04|2708.04|2708.04|2708.04|2708.04|2708.04|0
1643284600000|2022-01-27 11:56:40|2707.92|2707.92|2707.92|2707.92|2707.92|2707.92|2707.92|2707.92|0
1643284610000|2022-01-27 11:56:50|2707.82|2707.82|2707.9|2707.9|2707.9|2707.9|2707.82|2707.82|0
1643284660000|2022-01-27 11:57:40|2708.06|2708.06|2708.28|2708.28|2708.28|2708.28|2708.06|2708.06|0
1643284670000|2022-01-27 11:57:50|2708.39|2708.39|2708.45|2708.45|2708.45|2708.45|2708.39|2708.39|0
1643284680000|2022-01-27 11:58:00|2708.57|2708.57|2708.73|2708.73|2708.73|2708.73|2708.57|2708.57|0
1643284700000|2022-01-27 11:58:20|2708.57|2708.57|2708.57|2708.57|2708.57|2708.57|2708.57|2708.57|0
1643284710000|2022-01-27 11:58:30|2708.73|2708.73|2708.94|2708.94|2708.94|2708.94|2708.73|2708.73|0
1643284730000|2022-01-27 11:58:50|2709.1|2709.1|2709.22|2709.22|2709.22|2709.22|2709.1|2709.1|0
1643284740000|2022-01-27 11:59:00|2709.38|2709.38|2709.38|2709.38|2709.38|2709.38|2709.38|2709.38|0
1643284750000|2022-01-27 11:59:10|2709.51|2709.51|2709.51|2709.51|2709.51|2709.51|2709.51|2709.51|0
1643284760000|2022-01-27 11:59:20|2709.44|2709.44|2709.2|2709.2|2709.44|2709.44|2709.2|2709.2|0
1643284790000|2022-01-27 11:59:50|2709.33|2709.33|2709.33|2709.33|2709.33|2709.33|2709.33|2709.33|0
1643284800000|2022-01-27 12:00:00|2709.45|2709.45|2710.04|2710.04|2710.04|2710.04|2709.45|2709.45|0
1643284820000|2022-01-27 12:00:20|2709.88|2709.88|2710.15|2710.15|2710.15|2710.15|2709.88|2709.88|0
1643284830000|2022-01-27 12:00:30|2710.51|2710.51|2710.51|2710.51|2710.51|2710.51|2710.51|2710.51|0
1643284840000|2022-01-27 12:00:40|2710.99|2710.99|2711.15|2711.15|2711.15|2711.15|2710.99|2710.99|0
1643284850000|2022-01-27 12:00:50|2711.02|2711.02|2710.75|2710.75|2711.02|2711.02|2710.75|2710.75|0
1643284860000|2022-01-27 12:01:00|2710.62|2710.62|2710.62|2710.62|2710.62|2710.62|2710.62|2710.62|0
1643284870000|2022-01-27 12:01:10|2710.49|2710.49|2710.56|2710.56|2710.56|2710.56|2710.49|2710.49|0
1643284880000|2022-01-27 12:01:20|2710.44|2710.44|2710.32|2710.32|2710.44|2710.44|2710.32|2710.32|0
1643284890000|2022-01-27 12:01:30|2710.29|2710.29|2710.29|2710.29|2710.29|2710.29|2710.29|2710.29|0
1643284900000|2022-01-27 12:01:40|2710.35|2710.35|2710.35|2710.35|2710.35|2710.35|2710.35|2710.35|0
1643284910000|2022-01-27 12:01:50|2710.28|2710.28|2710.45|2710.45|2710.45|2710.45|2710.28|2710.28|0
1643284920000|2022-01-27 12:02:00|2710.3|2710.3|2710|2710|2710.3|2710.3|2710|2710|0
1643284930000|2022-01-27 12:02:10|2709.76|2709.76|2709.76|2709.76|2709.76|2709.76|2709.7|2709.7|0
1643284940000|2022-01-27 12:02:20|2709.73|2709.73|2708.19|2708.19|2709.73|2709.73|2708.19|2708.19|0
1643284950000|2022-01-27 12:02:30|2708.07|2708.07|2707.83|2707.83|2708.07|2708.07|2707.83|2707.83|0
1643284970000|2022-01-27 12:02:50|2707.54|2707.54|2707.68|2707.68|2707.68|2707.68|2707.54|2707.54|0
1643284980000|2022-01-27 12:03:00|2707.45|2707.45|2707.45|2707.45|2707.45|2707.45|2707.45|2707.45|0
1643284990000|2022-01-27 12:03:10|2707.37|2707.37|2707.3|2707.3|2707.37|2707.37|2707.3|2707.3|0
1643285000000|2022-01-27 12:03:20|2707.37|2707.37|2707.37|2707.37|2707.37|2707.37|2707.37|2707.37|0
1643285020000|2022-01-27 12:03:40|2707.45|2707.45|2707.45|2707.45|2707.45|2707.45|2707.45|2707.45|0
1643285030000|2022-01-27 12:03:50|2707.41|2707.41|2707.37|2707.37|2707.41|2707.41|2707.37|2707.37|0
1643285040000|2022-01-27 12:04:00|2707.06|2707.06|2707.47|2707.47|2707.47|2707.47|2707.06|2707.06|0
1643285050000|2022-01-27 12:04:10|2707.63|2707.63|2707.63|2707.63|2707.63|2707.63|2707.63|2707.63|0
1643285100000|2022-01-27 12:05:00|2707.56|2707.56|2707.45|2707.45|2707.56|2707.56|2707.45|2707.45|0
1643285140000|2022-01-27 12:05:40|2707.56|2707.56|2707.8|2707.8|2707.8|2707.8|2707.56|2707.56|0
1643285160000|2022-01-27 12:06:00|2707.88|2707.88|2708.01|2708.01|2708.14|2708.14|2707.88|2707.88|0
1643285170000|2022-01-27 12:06:10|2707.9|2707.9|2707.6|2707.6|2707.9|2707.9|2707.6|2707.6|0
1643285180000|2022-01-27 12:06:20|2707.76|2707.76|2708.05|2708.05|2708.05|2708.05|2707.76|2707.76|0
1643285190000|2022-01-27 12:06:30|2707.81|2707.81|2707.81|2707.81|2707.81|2707.81|2707.81|2707.81|0
1643285200000|2022-01-27 12:06:40|2707.7|2707.7|2707.7|2707.7|2707.7|2707.7|2707.7|2707.7|0
1643285220000|2022-01-27 12:07:00|2707.74|2707.74|2707.9|2707.9|2707.9|2707.9|2707.74|2707.74|0
1643285260000|2022-01-27 12:07:40|2708.01|2708.01|2708.01|2708.01|2708.01|2708.01|2708.01|2708.01|0
1643285270000|2022-01-27 12:07:50|2707.69|2707.69|2707.69|2707.69|2707.69|2707.69|2707.69|2707.69|0
1643285280000|2022-01-27 12:08:00|2707.53|2707.53|2707.53|2707.53|2707.53|2707.53|2707.53|2707.53|0
1643285300000|2022-01-27 12:08:20|2707.69|2707.69|2707.69|2707.69|2707.69|2707.69|2707.69|2707.69|0
1643285320000|2022-01-27 12:08:40|2707.85|2707.85|2707.85|2707.85|2707.85|2707.85|2707.85|2707.85|0
1643285330000|2022-01-27 12:08:50|2708.02|2708.02|2708.02|2708.02|2708.02|2708.02|2708.02|2708.02|0
1643285340000|2022-01-27 12:09:00|2708.05|2708.05|2708.94|2708.94|2708.94|2708.94|2708.05|2708.05|0
1643285350000|2022-01-27 12:09:10|2708.5|2708.5|2708.42|2708.42|2708.5|2708.5|2708.35|2708.35|0
1643285360000|2022-01-27 12:09:20|2708.2|2708.2|2707.84|2707.84|2708.2|2708.2|2707.77|2707.77|0
1643285380000|2022-01-27 12:09:40|2707.53|2707.53|2707.53|2707.53|2707.53|2707.53|2707.53|2707.53|0
1643285390000|2022-01-27 12:09:50|2707.29|2707.29|2706.92|2706.92|2707.29|2707.29|2706.92|2706.92|0
1643285400000|2022-01-27 12:10:00|2706.71|2706.71|2706.71|2706.71|2706.71|2706.71|2706.71|2706.71|0
1643285410000|2022-01-27 12:10:10|2706.75|2706.75|2706.75|2706.75|2706.75|2706.75|2706.75|2706.75|0
1643285420000|2022-01-27 12:10:20|2706.63|2706.63|2706.63|2706.63|2706.63|2706.63|2706.63|2706.63|0
1643285480000|2022-01-27 12:11:20|2707.11|2707.11|2707.11|2707.11|2707.11|2707.11|2707.11|2707.11|0
1643285490000|2022-01-27 12:11:30|2707.24|2707.24|2708.04|2708.04|2708.04|2708.04|2706.88|2706.88|0
1643285500000|2022-01-27 12:11:40|2708.52|2708.52|2709.02|2709.02|2709.02|2709.02|2708.52|2708.52|0
1643285510000|2022-01-27 12:11:50|2709.12|2709.12|2708.88|2708.88|2709.12|2709.12|2708.88|2708.88|0
1643285570000|2022-01-27 12:12:50|2709.04|2709.04|2710.1|2710.1|2710.1|2710.1|2709.04|2709.04|0
1643285580000|2022-01-27 12:13:00|2710.26|2710.26|2710.4|2710.4|2710.4|2710.4|2710.26|2710.26|0
1643285610000|2022-01-27 12:13:30|2710.34|2710.34|2710.34|2710.34|2710.34|2710.34|2710.34|2710.34|0
1643285640000|2022-01-27 12:14:00|2710.74|2710.74|2710.74|2710.74|2710.74|2710.74|2710.74|2710.74|0
1643285660000|2022-01-27 12:14:20|2710.98|2710.98|2711.55|2711.55|2711.55|2711.55|2710.98|2710.98|0
1643285670000|2022-01-27 12:14:30|2711.68|2711.68|2711.92|2711.92|2711.92|2711.92|2711.68|2711.68|0
1643285690000|2022-01-27 12:14:50|2711.99|2711.99|2711.85|2711.85|2711.99|2711.99|2711.85|2711.85|0
1643285710000|2022-01-27 12:15:10|2711.93|2711.93|2712.41|2712.41|2712.41|2712.41|2711.93|2711.93|0
1643285720000|2022-01-27 12:15:20|2712.45|2712.45|2712.45|2712.45|2712.45|2712.45|2712.45|2712.45|0
1643285740000|2022-01-27 12:15:40|2712.41|2712.41|2712.41|2712.41|2712.41|2712.41|2712.41|2712.41|0
1643285750000|2022-01-27 12:15:50|2712.28|2712.28|2711.41|2711.41|2712.28|2712.28|2711.41|2711.41|0
1643285760000|2022-01-27 12:16:00|2711.49|2711.49|2711.49|2711.49|2711.49|2711.49|2711.49|2711.49|0
1643285770000|2022-01-27 12:16:10|2711.59|2711.59|2711.59|2711.59|2711.59|2711.59|2711.59|2711.59|0
1643285780000|2022-01-27 12:16:20|2711.55|2711.55|2711.26|2711.26|2711.55|2711.55|2711.26|2711.26|0
1643285800000|2022-01-27 12:16:40|2711.15|2711.15|2711.02|2711.02|2711.15|2711.15|2711.02|2711.02|0
1643285810000|2022-01-27 12:16:50|2710.96|2710.96|2711.21|2711.21|2711.21|2711.21|2710.96|2710.96|0
1643285820000|2022-01-27 12:17:00|2711.47|2711.47|2711.72|2711.72|2711.76|2711.76|2711.47|2711.47|0
1643285860000|2022-01-27 12:17:40|2711.59|2711.59|2711.07|2711.07|2711.59|2711.59|2711.07|2711.07|0
1643285870000|2022-01-27 12:17:50|2711|2711|2711|2711|2711|2711|2711|2711|0
1643285890000|2022-01-27 12:18:10|2711.03|2711.03|2710.96|2710.96|2711.03|2711.03|2710.96|2710.96|0
1643285900000|2022-01-27 12:18:20|2711.02|2711.02|2711.02|2711.02|2711.02|2711.02|2711.02|2711.02|0
1643285910000|2022-01-27 12:18:30|2710.8|2710.8|2710.33|2710.33|2710.8|2710.8|2710.33|2710.33|0
1643285920000|2022-01-27 12:18:40|2710.02|2710.02|2710.02|2710.02|2710.02|2710.02|2710.02|2710.02|0
1643285930000|2022-01-27 12:18:50|2709.49|2709.49|2709.26|2709.26|2709.49|2709.49|2709.26|2709.26|0
1643285950000|2022-01-27 12:19:10|2709.38|2709.38|2709.38|2709.38|2709.38|2709.38|2709.38|2709.38|0
1643285960000|2022-01-27 12:19:20|2709.54|2709.54|2709.27|2709.27|2709.54|2709.54|2709.27|2709.27|0
1643286040000|2022-01-27 12:20:40|2709.33|2709.33|2709.05|2709.05|2709.33|2709.33|2709.05|2709.05|0
1643286060000|2022-01-27 12:21:00|2709.18|2709.18|2709.12|2709.12|2709.18|2709.18|2708.63|2708.63|0
1643286070000|2022-01-27 12:21:10|2709.5|2709.5|2709.41|2709.41|2709.54|2709.54|2709.41|2709.41|0
1643286090000|2022-01-27 12:21:30|2709.57|2709.57|2709.57|2709.57|2709.57|2709.57|2709.57|2709.57|0
1643286100000|2022-01-27 12:21:40|2709.45|2709.45|2709.81|2709.81|2709.81|2709.81|2709.45|2709.45|0
1643286130000|2022-01-27 12:22:10|2710.29|2710.29|2710.45|2710.45|2710.45|2710.45|2710.29|2710.29|0
1643286140000|2022-01-27 12:22:20|2710.41|2710.41|2710.41|2710.41|2710.41|2710.41|2710.41|2710.41|0
1643286150000|2022-01-27 12:22:30|2710.3|2710.3|2710.3|2710.3|2710.3|2710.3|2710.3|2710.3|0
1643286160000|2022-01-27 12:22:40|2710.17|2710.17|2710.17|2710.17|2710.17|2710.17|2710.17|2710.17|0
1643286170000|2022-01-27 12:22:50|2710.09|2710.09|2709.39|2709.39|2710.09|2710.09|2709.39|2709.39|0
1643286180000|2022-01-27 12:23:00|2709.32|2709.32|2708.76|2708.76|2709.32|2709.32|2708.76|2708.76|0
1643286190000|2022-01-27 12:23:10|2708.63|2708.63|2708.63|2708.63|2708.63|2708.63|2708.63|2708.63|0
1643286220000|2022-01-27 12:23:40|2708.51|2708.51|2708.51|2708.51|2708.51|2708.51|2708.51|2708.51|0
1643286250000|2022-01-27 12:24:10|2708.45|2708.45|2708.45|2708.45|2708.45|2708.45|2708.45|2708.45|0
1643286260000|2022-01-27 12:24:20|2708.37|2708.37|2708.37|2708.37|2708.37|2708.37|2708.37|2708.37|0
1643286270000|2022-01-27 12:24:30|2708.32|2708.32|2708.18|2708.18|2708.32|2708.32|2708.18|2708.18|0
1643286280000|2022-01-27 12:24:40|2708.3|2708.3|2708.07|2708.07|2708.52|2708.52|2707.96|2707.96|0
1643286290000|2022-01-27 12:24:50|2707.95|2707.95|2707.95|2707.95|2707.95|2707.95|2707.95|2707.95|0
1643286300000|2022-01-27 12:25:00|2708.06|2708.06|2708.17|2708.17|2708.17|2708.17|2708.06|2708.06|0
1643286330000|2022-01-27 12:25:30|2708.1|2708.1|2708.1|2708.1|2708.1|2708.1|2708.1|2708.1|0
1643286360000|2022-01-27 12:26:00|2707.62|2707.62|2707.62|2707.62|2707.62|2707.62|2707.62|2707.62|0
1643286370000|2022-01-27 12:26:10|2707.84|2707.84|2707.91|2707.91|2707.91|2707.91|2707.84|2707.84|0
1643286400000|2022-01-27 12:26:40|2708.15|2708.15|2708.29|2708.29|2708.29|2708.29|2708.15|2708.15|0
1643286410000|2022-01-27 12:26:50|2708.61|2708.61|2708.45|2708.45|2708.61|2708.61|2708.45|2708.45|0
1643286420000|2022-01-27 12:27:00|2708.52|2708.52|2708.91|2708.91|2708.91|2708.91|2708.52|2708.52|0
1643286430000|2022-01-27 12:27:10|2709.07|2709.07|2709.07|2709.07|2709.07|2709.07|2709.07|2709.07|0
1643286450000|2022-01-27 12:27:30|2709.03|2709.03|2708.99|2708.99|2709.07|2709.07|2708.99|2708.99|0
1643286460000|2022-01-27 12:27:40|2709.03|2709.03|2709.03|2709.03|2709.03|2709.03|2709.03|2709.03|0
1643286480000|2022-01-27 12:28:00|2709.25|2709.25|2709.25|2709.25|2709.25|2709.25|2709.25|2709.25|0
1643286490000|2022-01-27 12:28:10|2709.39|2709.39|2709.39|2709.39|2709.39|2709.39|2709.39|2709.39|0
1643286500000|2022-01-27 12:28:20|2709.31|2709.31|2709.31|2709.31|2709.31|2709.31|2709.31|2709.31|0
1643286520000|2022-01-27 12:28:40|2709.44|2709.44|2709.44|2709.44|2709.44|2709.44|2709.44|2709.44|0
1643286530000|2022-01-27 12:28:50|2709.23|2709.23|2709.31|2709.31|2709.31|2709.31|2709.23|2709.23|0
1643286540000|2022-01-27 12:29:00|2709.53|2709.53|2709.22|2709.22|2709.53|2709.53|2709.22|2709.22|0
1643286560000|2022-01-27 12:29:20|2709.38|2709.38|2709.38|2709.38|2709.38|2709.38|2709.26|2709.26|0
1643286580000|2022-01-27 12:29:40|2709.24|2709.24|2708.99|2708.99|2709.24|2709.24|2708.99|2708.99|0
1643286600000|2022-01-27 12:30:00|2709.12|2709.12|2709.18|2709.18|2709.18|2709.18|2709.12|2709.12|0
1643286610000|2022-01-27 12:30:10|2709.29|2709.29|2709.29|2709.29|2709.29|2709.29|2709.29|2709.29|0
1643286620000|2022-01-27 12:30:20|2709.16|2709.16|2709.16|2709.16|2709.16|2709.16|2709.16|2709.16|0
1643286640000|2022-01-27 12:30:40|2709.2|2709.2|2709.2|2709.2|2709.2|2709.2|2709.2|2709.2|0
1643286650000|2022-01-27 12:30:50|2709.46|2709.46|2709.46|2709.46|2709.46|2709.46|2709.46|2709.46|0
1643286670000|2022-01-27 12:31:10|2709.58|2709.58|2709.82|2709.82|2709.82|2709.82|2709.58|2709.58|0
1643286690000|2022-01-27 12:31:30|2709.89|2709.89|2709.74|2709.74|2709.89|2709.89|2709.42|2709.42|0
1643286700000|2022-01-27 12:31:40|2709.58|2709.58|2709.58|2709.58|2709.58|2709.58|2709.58|2709.58|0
1643286710000|2022-01-27 12:31:50|2710.05|2710.05|2710.05|2710.05|2710.05|2710.05|2710.05|2710.05|0
1643286740000|2022-01-27 12:32:20|2709.98|2709.98|2709.86|2709.86|2709.98|2709.98|2709.86|2709.86|0
1643286760000|2022-01-27 12:32:40|2709.7|2709.7|2709.54|2709.54|2709.7|2709.7|2709.54|2709.54|0
1643286790000|2022-01-27 12:33:10|2709.41|2709.41|2709.41|2709.41|2709.41|2709.41|2709.41|2709.41|0
1643286800000|2022-01-27 12:33:20|2709.44|2709.44|2709.38|2709.38|2709.44|2709.44|2709.38|2709.38|0
1643286810000|2022-01-27 12:33:30|2709.26|2709.26|2709.26|2709.26|2709.42|2709.42|2709.26|2709.26|0
1643286820000|2022-01-27 12:33:40|2709.11|2709.11|2709.03|2709.03|2709.11|2709.11|2709.03|2709.03|0
1643286830000|2022-01-27 12:33:50|2709.11|2709.11|2709.11|2709.11|2709.11|2709.11|2709.11|2709.11|0
1643286840000|2022-01-27 12:34:00|2709.27|2709.27|2709.27|2709.27|2709.27|2709.27|2709.27|2709.27|0
1643286860000|2022-01-27 12:34:20|2708.95|2708.95|2708.71|2708.71|2708.95|2708.95|2708.71|2708.71|0
1643286870000|2022-01-27 12:34:30|2708.44|2708.44|2708.3|2708.3|2708.44|2708.44|2708.3|2708.3|0
1643286880000|2022-01-27 12:34:40|2708.18|2708.18|2708.23|2708.23|2708.23|2708.23|2708.03|2708.03|0
1643286900000|2022-01-27 12:35:00|2708.16|2708.16|2708.16|2708.16|2708.16|2708.16|2708.16|2708.16|0
1643286910000|2022-01-27 12:35:10|2708.27|2708.27|2708.43|2708.43|2708.43|2708.43|2708.27|2708.27|0
1643286920000|2022-01-27 12:35:20|2708.28|2708.28|2708.28|2708.28|2708.28|2708.28|2708.28|2708.28|0
1643286930000|2022-01-27 12:35:30|2707.97|2707.97|2707.97|2707.97|2707.97|2707.97|2707.97|2707.97|0
1643286940000|2022-01-27 12:35:40|2707.9|2707.9|2707.84|2707.84|2707.9|2707.9|2707.84|2707.84|0
1643286950000|2022-01-27 12:35:50|2707.95|2707.95|2708.02|2708.02|2708.06|2708.06|2707.95|2707.95|0
1643286960000|2022-01-27 12:36:00|2707.98|2707.98|2707.98|2707.98|2707.98|2707.98|2707.98|2707.98|0
1643286980000|2022-01-27 12:36:20|2708.21|2708.21|2708.21|2708.21|2708.21|2708.21|2708.21|2708.21|0
1643286990000|2022-01-27 12:36:30|2708.37|2708.37|2708.58|2708.58|2708.58|2708.58|2708.37|2708.37|0
1643287000000|2022-01-27 12:36:40|2708.47|2708.47|2708.47|2708.47|2708.47|2708.47|2708.47|2708.47|0
1643287030000|2022-01-27 12:37:10|2708.61|2708.61|2708.61|2708.61|2708.61|2708.61|2708.61|2708.61|0
1643287060000|2022-01-27 12:37:40|2708.46|2708.46|2708.46|2708.46|2708.46|2708.46|2708.46|2708.46|0
1643287070000|2022-01-27 12:37:50|2708.52|2708.52|2708.53|2708.53|2708.53|2708.53|2708.39|2708.39|0
1643287090000|2022-01-27 12:38:10|2708.68|2708.68|2708.68|2708.68|2708.68|2708.68|2708.68|2708.68|0
1643287130000|2022-01-27 12:38:50|2708.62|2708.62|2708.27|2708.27|2708.69|2708.69|2708.27|2708.27|0
1643287150000|2022-01-27 12:39:10|2707.84|2707.84|2707.84|2707.84|2707.84|2707.84|2707.84|2707.84|0
1643287160000|2022-01-27 12:39:20|2707.91|2707.91|2707.55|2707.55|2707.91|2707.91|2707.55|2707.55|0
1643287200000|2022-01-27 12:40:00|2707.63|2707.63|2707.15|2707.15|2707.63|2707.63|2707.15|2707.15|0
1643287220000|2022-01-27 12:40:20|2707.21|2707.21|2707.05|2707.05|2707.21|2707.21|2707.05|2707.05|0
1643287230000|2022-01-27 12:40:30|2707.09|2707.09|2707.09|2707.09|2707.09|2707.09|2707.09|2707.09|0
1643287270000|2022-01-27 12:41:10|2707.02|2707.02|2707.02|2707.02|2707.02|2707.02|2707.02|2707.02|0
1643287280000|2022-01-27 12:41:20|2707.18|2707.18|2707.18|2707.18|2707.18|2707.18|2707.18|2707.18|0
1643287290000|2022-01-27 12:41:30|2707.3|2707.3|2707.3|2707.3|2707.3|2707.3|2707.3|2707.3|0
1643287310000|2022-01-27 12:41:50|2707.36|2707.36|2707.36|2707.36|2707.36|2707.36|2707.36|2707.36|0
1643287320000|2022-01-27 12:42:00|2707.67|2707.67|2707.8|2707.8|2707.8|2707.8|2707.67|2707.67|0
1643287360000|2022-01-27 12:42:40|2707.94|2707.94|2707.94|2707.94|2707.94|2707.94|2707.94|2707.94|0
1643287380000|2022-01-27 12:43:00|2708.16|2708.16|2708.27|2708.27|2708.27|2708.27|2708.16|2708.16|0
1643287400000|2022-01-27 12:43:20|2708.41|2708.41|2708.59|2708.59|2708.67|2708.67|2708.41|2708.41|0
1643287420000|2022-01-27 12:43:40|2708.7|2708.7|2709.18|2709.18|2709.18|2709.18|2708.7|2708.7|0
1643287450000|2022-01-27 12:44:10|2709.3|2709.3|2709.3|2709.3|2709.3|2709.3|2709.3|2709.3|0
1643287460000|2022-01-27 12:44:20|2709.62|2709.62|2709.5|2709.5|2709.62|2709.62|2709.5|2709.5|0
1643287500000|2022-01-27 12:45:00|2709.37|2709.37|2709.51|2709.51|2709.51|2709.51|2709.37|2709.37|0
1643287510000|2022-01-27 12:45:10|2709.57|2709.57|2709.82|2709.82|2709.82|2709.82|2709.57|2709.57|0
1643287520000|2022-01-27 12:45:20|2709.93|2709.93|2710.57|2710.57|2710.57|2710.57|2709.93|2709.93|0
1643287540000|2022-01-27 12:45:40|2710.73|2710.73|2711.12|2711.12|2711.12|2711.12|2710.59|2710.59|0
1643287580000|2022-01-27 12:46:20|2711.27|2711.27|2711.27|2711.27|2711.27|2711.27|2711.27|2711.27|0
1643287590000|2022-01-27 12:46:30|2711.39|2711.39|2711.39|2711.39|2711.39|2711.39|2711.39|2711.39|0
1643287600000|2022-01-27 12:46:40|2711.17|2711.17|2711.04|2711.04|2711.17|2711.17|2710.78|2710.78|0
1643287610000|2022-01-27 12:46:50|2710.98|2710.98|2711.19|2711.19|2711.19|2711.19|2710.98|2710.98|0
1643287630000|2022-01-27 12:47:10|2711.25|2711.25|2711.25|2711.25|2711.25|2711.25|2711.25|2711.25|0
1643287670000|2022-01-27 12:47:50|2711.39|2711.39|2711.78|2711.78|2711.89|2711.89|2711.39|2711.39|0
1643287680000|2022-01-27 12:48:00|2711.85|2711.85|2711.85|2711.85|2711.85|2711.85|2711.85|2711.85|0
1643287690000|2022-01-27 12:48:10|2712.09|2712.09|2712.15|2712.15|2712.15|2712.15|2712.09|2712.09|0
1643287700000|2022-01-27 12:48:20|2712.22|2712.22|2712.22|2712.22|2712.22|2712.22|2712.22|2712.22|0
1643287710000|2022-01-27 12:48:30|2712.28|2712.28|2712.92|2712.92|2713.05|2713.05|2712.28|2712.28|0
1643287750000|2022-01-27 12:49:10|2712.98|2712.98|2712.91|2712.91|2712.98|2712.98|2712.91|2712.91|0
1643287770000|2022-01-27 12:49:30|2712.84|2712.84|2712.84|2712.84|2712.84|2712.84|2712.84|2712.84|0
1643287790000|2022-01-27 12:49:50|2712.96|2712.96|2713.08|2713.08|2713.08|2713.08|2712.96|2712.96|0
1643287800000|2022-01-27 12:50:00|2713.01|2713.01|2713.48|2713.48|2713.55|2713.55|2713.01|2713.01|0
1643287810000|2022-01-27 12:50:10|2713.74|2713.74|2713.74|2713.74|2713.74|2713.74|2713.74|2713.74|0
1643287820000|2022-01-27 12:50:20|2713.67|2713.67|2713.67|2713.67|2713.67|2713.67|2713.67|2713.67|0
1643287830000|2022-01-27 12:50:30|2713.41|2713.41|2712.99|2712.99|2713.41|2713.41|2712.99|2712.99|0
1643287850000|2022-01-27 12:50:50|2713.22|2713.22|2713.22|2713.22|2713.22|2713.22|2713.22|2713.22|0
1643287880000|2022-01-27 12:51:20|2713.33|2713.33|2713.33|2713.33|2713.33|2713.33|2713.33|2713.33|0
1643287890000|2022-01-27 12:51:30|2713.44|2713.44|2713.41|2713.41|2713.78|2713.78|2713.41|2713.41|0
1643287900000|2022-01-27 12:51:40|2713.53|2713.53|2713.68|2713.68|2713.68|2713.68|2713.53|2713.53|0
1643287920000|2022-01-27 12:52:00|2713.83|2713.83|2714.36|2714.36|2714.36|2714.36|2713.83|2713.83|0
1643287930000|2022-01-27 12:52:10|2714.48|2714.48|2714.48|2714.48|2714.48|2714.48|2714.48|2714.48|0
1643287940000|2022-01-27 12:52:20|2714.26|2714.26|2714.15|2714.15|2714.26|2714.26|2714.04|2714.04|0
1643287950000|2022-01-27 12:52:30|2714.31|2714.31|2714.81|2714.81|2714.81|2714.81|2714.31|2714.31|0
1643287960000|2022-01-27 12:52:40|2714.97|2714.97|2715.01|2715.01|2715.01|2715.01|2714.97|2714.97|0
1643287970000|2022-01-27 12:52:50|2715.08|2715.08|2715.08|2715.08|2715.08|2715.08|2715.08|2715.08|0
1643287980000|2022-01-27 12:53:00|2715.34|2715.34|2715.34|2715.34|2715.34|2715.34|2715.34|2715.34|0
1643287990000|2022-01-27 12:53:10|2715.48|2715.48|2715.48|2715.48|2715.48|2715.48|2715.48|2715.48|0
1643288010000|2022-01-27 12:53:30|2715.75|2715.75|2715.75|2715.75|2715.75|2715.75|2715.75|2715.75|0
1643288020000|2022-01-27 12:53:40|2716.23|2716.23|2716.07|2716.07|2716.23|2716.23|2716.07|2716.07|0
1643288030000|2022-01-27 12:53:50|2716.25|2716.25|2716.25|2716.25|2716.25|2716.25|2716.25|2716.25|0
1643288040000|2022-01-27 12:54:00|2716.28|2716.28|2716.34|2716.34|2716.34|2716.34|2716.28|2716.28|0
1643288050000|2022-01-27 12:54:10|2716.41|2716.41|2716.41|2716.41|2716.41|2716.41|2716.41|2716.41|0
1643288060000|2022-01-27 12:54:20|2716.48|2716.48|2716.48|2716.48|2716.48|2716.48|2716.48|2716.48|0
1643288070000|2022-01-27 12:54:30|2716.59|2716.59|2717.15|2717.15|2717.6|2717.6|2716.59|2716.59|0
1643288090000|2022-01-27 12:54:50|2717.27|2717.27|2717.15|2717.15|2717.27|2717.27|2717.15|2717.15|0
1643288110000|2022-01-27 12:55:10|2717.29|2717.29|2717.29|2717.29|2717.29|2717.29|2717.29|2717.29|0
1643288130000|2022-01-27 12:55:30|2717.41|2717.41|2717.19|2717.19|2717.41|2717.41|2717.19|2717.19|0
1643288140000|2022-01-27 12:55:40|2717.27|2717.27|2717.27|2717.27|2717.27|2717.27|2717.27|2717.27|0
1643288150000|2022-01-27 12:55:50|2717.16|2717.16|2717.02|2717.02|2717.16|2717.16|2717.02|2717.02|0
1643288170000|2022-01-27 12:56:10|2716.86|2716.86|2717.11|2717.11|2717.11|2717.11|2716.86|2716.86|0
1643288180000|2022-01-27 12:56:20|2717.04|2717.04|2717.04|2717.04|2717.04|2717.04|2717.04|2717.04|0
1643288220000|2022-01-27 12:57:00|2716.82|2716.82|2716.82|2716.82|2716.82|2716.82|2716.82|2716.82|0
1643288250000|2022-01-27 12:57:30|2716.58|2716.58|2716.06|2716.06|2716.58|2716.58|2716.06|2716.06|0
1643288260000|2022-01-27 12:57:40|2716.22|2716.22|2716.22|2716.22|2716.22|2716.22|2716.22|2716.22|0
1643288270000|2022-01-27 12:57:50|2716.06|2716.06|2716.06|2716.06|2716.06|2716.06|2716.06|2716.06|0
1643288290000|2022-01-27 12:58:10|2716.22|2716.22|2716.49|2716.49|2716.49|2716.49|2716.11|2716.11|0
1643288340000|2022-01-27 12:59:00|2716.42|2716.42|2716.42|2716.42|2716.42|2716.42|2716.42|2716.42|0
1643288350000|2022-01-27 12:59:10|2716.29|2716.29|2716.44|2716.44|2716.53|2716.53|2716.29|2716.29|0
1643288370000|2022-01-27 12:59:30|2717.21|2717.21|2717.29|2717.29|2717.37|2717.37|2717.21|2717.21|0
1643288380000|2022-01-27 12:59:40|2717.2|2717.2|2717.16|2717.16|2717.2|2717.2|2717.03|2717.03|0
1643288390000|2022-01-27 12:59:50|2717.09|2717.09|2717.21|2717.21|2717.21|2717.21|2717.09|2717.09|0
1643288400000|2022-01-27 13:00:00|2717.44|2717.44|2718.53|2718.53|2718.53|2718.53|2717.44|2717.44|0
1643288410000|2022-01-27 13:00:10|2718.83|2718.83|2718.95|2718.95|2718.95|2718.95|2718.83|2718.83|0
1643288420000|2022-01-27 13:00:20|2719.06|2719.06|2719.21|2719.21|2719.28|2719.28|2719.06|2719.06|0
1643288430000|2022-01-27 13:00:30|2719.09|2719.09|2719.09|2719.09|2719.09|2719.09|2719.09|2719.09|0
1643288440000|2022-01-27 13:00:40|2719.03|2719.03|2719.03|2719.03|2719.03|2719.03|2719.03|2719.03|0
1643288450000|2022-01-27 13:00:50|2718.92|2718.92|2718.92|2718.92|2718.92|2718.92|2718.92|2718.92|0
1643288470000|2022-01-27 13:01:10|2719|2719|2719.07|2719.07|2719.07|2719.07|2719|2719|0
1643288480000|2022-01-27 13:01:20|2719.25|2719.25|2719.25|2719.25|2719.25|2719.25|2719.25|2719.25|0
1643288490000|2022-01-27 13:01:30|2719.03|2719.03|2719.03|2719.03|2719.03|2719.03|2719.03|2719.03|0
1643288510000|2022-01-27 13:01:50|2719.28|2719.28|2719.28|2719.28|2719.28|2719.28|2719.28|2719.28|0
1643288520000|2022-01-27 13:02:00|2719.16|2719.16|2719.04|2719.04|2719.16|2719.16|2719.04|2719.04|0
1643288530000|2022-01-27 13:02:10|2718.92|2718.92|2718.56|2718.56|2718.92|2718.92|2718.56|2718.56|0
1643288540000|2022-01-27 13:02:20|2718.51|2718.51|2718.43|2718.43|2718.51|2718.51|2718.43|2718.43|0
1643288550000|2022-01-27 13:02:30|2718.58|2718.58|2718.58|2718.58|2718.58|2718.58|2718.58|2718.58|0
1643288580000|2022-01-27 13:03:00|2718.73|2718.73|2719.03|2719.03|2719.03|2719.03|2718.73|2718.73|0
1643288590000|2022-01-27 13:03:10|2719.28|2719.28|2719.4|2719.4|2719.4|2719.4|2719.28|2719.28|0
1643288600000|2022-01-27 13:03:20|2719.24|2719.24|2719.56|2719.56|2719.56|2719.56|2719.24|2719.24|0
1643288610000|2022-01-27 13:03:30|2719.69|2719.69|2719.84|2719.84|2719.84|2719.84|2719.69|2719.69|0
1643288650000|2022-01-27 13:04:10|2719.72|2719.72|2719.72|2719.72|2719.72|2719.72|2719.72|2719.72|0
1643288660000|2022-01-27 13:04:20|2719.41|2719.41|2719.41|2719.41|2719.41|2719.41|2719.41|2719.41|0
1643288670000|2022-01-27 13:04:30|2719.53|2719.53|2719.49|2719.49|2719.53|2719.53|2719.49|2719.49|0
1643288700000|2022-01-27 13:05:00|2719.63|2719.63|2719.63|2719.63|2719.63|2719.63|2719.63|2719.63|0
1643288710000|2022-01-27 13:05:10|2719.78|2719.78|2719.78|2719.78|2719.78|2719.78|2719.78|2719.78|0
1643288720000|2022-01-27 13:05:20|2719.85|2719.85|2720.04|2720.04|2720.04|2720.04|2719.85|2719.85|0
1643288730000|2022-01-27 13:05:30|2720.12|2720.12|2720.12|2720.12|2720.12|2720.12|2720.12|2720.12|0
1643288740000|2022-01-27 13:05:40|2720.27|2720.27|2720.27|2720.27|2720.27|2720.27|2720.27|2720.27|0
1643288750000|2022-01-27 13:05:50|2720.54|2720.54|2720.48|2720.48|2720.54|2720.54|2720.48|2720.48|0
1643288760000|2022-01-27 13:06:00|2720.36|2720.36|2720.36|2720.36|2720.36|2720.36|2720.36|2720.36|0
1643288780000|2022-01-27 13:06:20|2720.22|2720.22|2720.22|2720.22|2720.22|2720.22|2720.22|2720.22|0
1643288790000|2022-01-27 13:06:30|2720.54|2720.54|2720.54|2720.54|2720.54|2720.54|2720.54|2720.54|0
1643288810000|2022-01-27 13:06:50|2720.58|2720.58|2720.58|2720.58|2720.58|2720.58|2720.58|2720.58|0
1643288820000|2022-01-27 13:07:00|2720.51|2720.51|2720.51|2720.51|2720.51|2720.51|2720.51|2720.51|0
1643288850000|2022-01-27 13:07:30|2720.39|2720.39|2720.39|2720.39|2720.39|2720.39|2720.39|2720.39|0
1643288860000|2022-01-27 13:07:40|2720.27|2720.27|2720.27|2720.27|2720.27|2720.27|2720.27|2720.27|0
1643288870000|2022-01-27 13:07:50|2720.16|2720.16|2719.12|2719.12|2720.16|2720.16|2719.12|2719.12|0
1643288890000|2022-01-27 13:08:10|2719.24|2719.24|2719.24|2719.24|2719.24|2719.24|2719.24|2719.24|0
1643288900000|2022-01-27 13:08:20|2719.36|2719.36|2719.1|2719.1|2719.36|2719.36|2719.1|2719.1|0
1643288930000|2022-01-27 13:08:50|2719.26|2719.26|2719.26|2719.26|2719.26|2719.26|2719.26|2719.26|0
1643288980000|2022-01-27 13:09:40|2719.4|2719.4|2719.6|2719.6|2719.6|2719.6|2719.4|2719.4|0
1643289000000|2022-01-27 13:10:00|2719.67|2719.67|2719.67|2719.67|2719.67|2719.67|2719.67|2719.67|0
1643289010000|2022-01-27 13:10:10|2719.79|2719.79|2720.02|2720.02|2720.02|2720.02|2719.79|2719.79|0
1643289020000|2022-01-27 13:10:20|2720.18|2720.18|2720.29|2720.29|2720.29|2720.29|2720.18|2720.18|0
1643289030000|2022-01-27 13:10:30|2720.03|2720.03|2720.03|2720.03|2720.03|2720.03|2720.03|2720.03|0
1643289050000|2022-01-27 13:10:50|2720.35|2720.35|2720.35|2720.35|2720.35|2720.35|2720.35|2720.35|0
1643289070000|2022-01-27 13:11:10|2720.27|2720.27|2720.27|2720.27|2720.27|2720.27|2720.27|2720.27|0
1643289080000|2022-01-27 13:11:20|2720.43|2720.43|2720.43|2720.43|2720.43|2720.43|2720.43|2720.43|0
1643289090000|2022-01-27 13:11:30|2720.54|2720.54|2720.61|2720.61|2720.61|2720.61|2720.54|2720.54|0
1643289100000|2022-01-27 13:11:40|2721.09|2721.09|2720.61|2720.61|2721.09|2721.09|2720.61|2720.61|0
1643289110000|2022-01-27 13:11:50|2720.74|2720.74|2720.74|2720.74|2720.74|2720.74|2720.74|2720.74|0
1643289120000|2022-01-27 13:12:00|2720.9|2720.9|2720.58|2720.58|2720.9|2720.9|2720.58|2720.58|0
1643289140000|2022-01-27 13:12:20|2720.46|2720.46|2720.46|2720.46|2720.46|2720.46|2720.46|2720.46|0
1643289150000|2022-01-27 13:12:30|2720.34|2720.34|2720.63|2720.63|2720.63|2720.63|2720.34|2720.34|0
1643289180000|2022-01-27 13:13:00|2720.71|2720.71|2720.79|2720.79|2720.86|2720.86|2720.55|2720.55|0
1643289190000|2022-01-27 13:13:10|2720.84|2720.84|2720.84|2720.84|2720.84|2720.84|2720.84|2720.84|0
1643289230000|2022-01-27 13:13:50|2721.02|2721.02|2721.2|2721.2|2721.2|2721.2|2721.02|2721.02|0
1643289240000|2022-01-27 13:14:00|2721.34|2721.34|2721.19|2721.19|2721.34|2721.34|2721.11|2721.11|0
1643289250000|2022-01-27 13:14:10|2721.13|2721.13|2721.13|2721.13|2721.13|2721.13|2721.13|2721.13|0
1643289260000|2022-01-27 13:14:20|2720.97|2720.97|2721.17|2721.17|2721.17|2721.17|2720.97|2720.97|0
1643289270000|2022-01-27 13:14:30|2721.09|2721.09|2721.01|2721.01|2721.17|2721.17|2720.88|2720.88|0
1643289280000|2022-01-27 13:14:40|2720.9|2720.9|2720.9|2720.9|2720.9|2720.9|2720.9|2720.9|0
1643289290000|2022-01-27 13:14:50|2720.86|2720.86|2720.86|2720.86|2720.86|2720.86|2720.86|2720.86|0
1643289300000|2022-01-27 13:15:00|2720.73|2720.73|2720.73|2720.73|2720.73|2720.73|2720.73|2720.73|0
1643289320000|2022-01-27 13:15:20|2720.89|2720.89|2720.94|2720.94|2721.08|2721.08|2720.89|2720.89|0
1643289330000|2022-01-27 13:15:30|2721.06|2721.06|2721.06|2721.06|2721.06|2721.06|2721.06|2721.06|0
1643289340000|2022-01-27 13:15:40|2721.22|2721.22|2721.38|2721.38|2721.38|2721.38|2721.22|2721.22|0
1643289350000|2022-01-27 13:15:50|2721.31|2721.31|2721.31|2721.31|2721.31|2721.31|2721.31|2721.31|0
1643289360000|2022-01-27 13:16:00|2721.17|2721.17|2721.17|2721.17|2721.3|2721.3|2721.17|2721.17|0
1643289370000|2022-01-27 13:16:10|2720.93|2720.93|2720.86|2720.86|2720.93|2720.93|2720.86|2720.86|0
1643289380000|2022-01-27 13:16:20|2721.07|2721.07|2721.42|2721.42|2721.42|2721.42|2721.07|2721.07|0
1643289390000|2022-01-27 13:16:30|2721.55|2721.55|2721.42|2721.42|2721.55|2721.55|2721.42|2721.42|0
1643289410000|2022-01-27 13:16:50|2721.64|2721.64|2721.64|2721.64|2721.75|2721.75|2721.64|2721.64|0
1643289420000|2022-01-27 13:17:00|2721.76|2721.76|2721.76|2721.76|2721.76|2721.76|2721.76|2721.76|0
1643289430000|2022-01-27 13:17:10|2721.62|2721.62|2721.62|2721.62|2721.62|2721.62|2721.62|2721.62|0
1643289440000|2022-01-27 13:17:20|2721.65|2721.65|2721.88|2721.88|2721.88|2721.88|2721.65|2721.65|0
1643289460000|2022-01-27 13:17:40|2721.4|2721.4|2721.4|2721.4|2721.4|2721.4|2721.4|2721.4|0
1643289470000|2022-01-27 13:17:50|2721.28|2721.28|2720.6|2720.6|2721.28|2721.28|2720.6|2720.6|0
1643289480000|2022-01-27 13:18:00|2720.37|2720.37|2719.77|2719.77|2720.37|2720.37|2719.77|2719.77|0
1643289490000|2022-01-27 13:18:10|2719.65|2719.65|2719.65|2719.65|2719.65|2719.65|2719.65|2719.65|0
1643289510000|2022-01-27 13:18:30|2719.49|2719.49|2719.65|2719.65|2719.65|2719.65|2719.49|2719.49|0
1643289540000|2022-01-27 13:19:00|2719.59|2719.59|2719.59|2719.59|2719.59|2719.59|2719.59|2719.59|0
1643289550000|2022-01-27 13:19:10|2719.75|2719.75|2719.75|2719.75|2719.75|2719.75|2719.75|2719.75|0
1643289580000|2022-01-27 13:19:40|2719.6|2719.6|2719.86|2719.86|2719.86|2719.86|2719.6|2719.6|0
1643289590000|2022-01-27 13:19:50|2719.82|2719.82|2719.9|2719.9|2719.9|2719.9|2719.82|2719.82|0
1643289600000|2022-01-27 13:20:00|2719.83|2719.83|2719.61|2719.61|2719.83|2719.83|2719.61|2719.61|0
1643289620000|2022-01-27 13:20:20|2719.5|2719.5|2719.58|2719.58|2719.58|2719.58|2719.5|2719.5|0
1643289640000|2022-01-27 13:20:40|2719.26|2719.26|2719.26|2719.26|2719.26|2719.26|2719.26|2719.26|0
1643289660000|2022-01-27 13:21:00|2718.94|2718.94|2718.87|2718.87|2718.94|2718.94|2718.87|2718.87|0
1643289670000|2022-01-27 13:21:10|2718.75|2718.75|2718.63|2718.63|2718.75|2718.75|2718.63|2718.63|0
1643289680000|2022-01-27 13:21:20|2718.52|2718.52|2718.63|2718.63|2718.63|2718.63|2718.52|2718.52|0
1643289690000|2022-01-27 13:21:30|2718.56|2718.56|2718.56|2718.56|2718.56|2718.56|2718.56|2718.56|0
1643289700000|2022-01-27 13:21:40|2718.68|2718.68|2718.01|2718.01|2718.68|2718.68|2718.01|2718.01|0
1643289710000|2022-01-27 13:21:50|2717.86|2717.86|2717.75|2717.75|2717.86|2717.86|2717.75|2717.75|0
1643289720000|2022-01-27 13:22:00|2717.56|2717.56|2717.43|2717.43|2717.56|2717.56|2717.43|2717.43|0
1643289740000|2022-01-27 13:22:20|2717.36|2717.36|2717.36|2717.36|2717.36|2717.36|2717.36|2717.36|0
1643289760000|2022-01-27 13:22:40|2717.23|2717.23|2717.37|2717.37|2717.37|2717.37|2717.23|2717.23|0
1643289780000|2022-01-27 13:23:00|2717.3|2717.3|2717.85|2717.85|2717.85|2717.85|2717.3|2717.3|0
1643289810000|2022-01-27 13:23:30|2718.09|2718.09|2718.22|2718.22|2718.22|2718.22|2718.09|2718.09|0
1643289860000|2022-01-27 13:24:20|2718.29|2718.29|2718.29|2718.29|2718.29|2718.29|2718.29|2718.29|0
1643289890000|2022-01-27 13:24:50|2718.22|2718.22|2718.22|2718.22|2718.22|2718.22|2718.22|2718.22|0
1643289900000|2022-01-27 13:25:00|2718.37|2718.37|2718.37|2718.37|2718.37|2718.37|2718.37|2718.37|0
1643289930000|2022-01-27 13:25:30|2718.48|2718.48|2718.78|2718.78|2718.78|2718.78|2718.48|2718.48|0
1643289960000|2022-01-27 13:26:00|2718.89|2718.89|2719.03|2719.03|2719.03|2719.03|2718.89|2718.89|0
1643289990000|2022-01-27 13:26:30|2719.1|2719.1|2719.1|2719.1|2719.17|2719.17|2719.1|2719.1|0
1643290000000|2022-01-27 13:26:40|2719.16|2719.16|2719.16|2719.16|2719.16|2719.16|2719.16|2719.16|0
1643290010000|2022-01-27 13:26:50|2719.32|2719.32|2719.32|2719.32|2719.32|2719.32|2719.32|2719.32|0
1643290020000|2022-01-27 13:27:00|2719.56|2719.56|2719.76|2719.76|2719.76|2719.76|2719.56|2719.56|0
1643290030000|2022-01-27 13:27:10|2719.65|2719.65|2719.65|2719.65|2719.65|2719.65|2719.65|2719.65|0
1643290040000|2022-01-27 13:27:20|2719.49|2719.49|2719.49|2719.49|2719.49|2719.49|2719.49|2719.49|0
1643290050000|2022-01-27 13:27:30|2719.38|2719.38|2719.66|2719.66|2719.66|2719.66|2719.38|2719.38|0
1643290060000|2022-01-27 13:27:40|2719.6|2719.6|2719.49|2719.49|2719.6|2719.6|2719.49|2719.49|0
1643290080000|2022-01-27 13:28:00|2719.36|2719.36|2719.36|2719.36|2719.36|2719.36|2719.36|2719.36|0
1643290090000|2022-01-27 13:28:10|2719.21|2719.21|2719.21|2719.21|2719.21|2719.21|2719.21|2719.21|0
1643290100000|2022-01-27 13:28:20|2719.05|2719.05|2719.21|2719.21|2719.21|2719.21|2719.05|2719.05|0
1643290120000|2022-01-27 13:28:40|2719.05|2719.05|2719.05|2719.05|2719.05|2719.05|2719.05|2719.05|0
1643290130000|2022-01-27 13:28:50|2718.9|2718.9|2719.04|2719.04|2719.04|2719.04|2718.9|2718.9|0
1643290140000|2022-01-27 13:29:00|2719.12|2719.12|2719.16|2719.16|2719.16|2719.16|2719|2719|0
1643290180000|2022-01-27 13:29:40|2719.04|2719.04|2719.04|2719.04|2719.04|2719.04|2719.04|2719.04|0
1643290190000|2022-01-27 13:29:50|2718.96|2718.96|2718.82|2718.82|2718.96|2718.96|2718.82|2718.82|0
1643290200000|2022-01-27 13:30:00|2718.71|2718.71|2718.53|2718.53|2718.71|2718.71|2718.53|2718.53|0
1643290210000|2022-01-27 13:30:10|2718.46|2718.46|2718.46|2718.46|2718.46|2718.46|2718.46|2718.46|0
1643290260000|2022-01-27 13:31:00|2718.62|2718.62|2718.55|2718.55|2718.62|2718.62|2718.55|2718.55|0
1643290270000|2022-01-27 13:31:10|2718.67|2718.67|2718.67|2718.67|2718.67|2718.67|2718.67|2718.67|0
1643290280000|2022-01-27 13:31:20|2718.6|2718.6|2718.73|2718.73|2718.73|2718.73|2718.6|2718.6|0
1643290290000|2022-01-27 13:31:30|2718.89|2718.89|2718.89|2718.89|2718.89|2718.89|2718.89|2718.89|0
1643290320000|2022-01-27 13:32:00|2718.97|2718.97|2719.18|2719.18|2719.18|2719.18|2718.97|2718.97|0
1643290330000|2022-01-27 13:32:10|2719.11|2719.11|2719.22|2719.22|2719.27|2719.27|2719.02|2719.02|0
1643290340000|2022-01-27 13:32:20|2719.09|2719.09|2719.09|2719.09|2719.09|2719.09|2719.09|2719.09|0
1643290350000|2022-01-27 13:32:30|2719.2|2719.2|2719.28|2719.28|2719.35|2719.35|2719.2|2719.2|0
1643290360000|2022-01-27 13:32:40|2719.21|2719.21|2719.79|2719.79|2719.79|2719.79|2719.21|2719.21|0
1643290380000|2022-01-27 13:33:00|2719.75|2719.75|2719.89|2719.89|2719.89|2719.89|2719.75|2719.75|0
1643290390000|2022-01-27 13:33:10|2719.96|2719.96|2719.96|2719.96|2719.96|2719.96|2719.96|2719.96|0
1643290400000|2022-01-27 13:33:20|2720.14|2720.14|2720.14|2720.14|2720.14|2720.14|2720.14|2720.14|0
1643290410000|2022-01-27 13:33:30|2719.98|2719.98|2719.86|2719.86|2719.98|2719.98|2719.86|2719.86|0
1643290420000|2022-01-27 13:33:40|2719.9|2719.9|2719.9|2719.9|2719.9|2719.9|2719.9|2719.9|0
1643290430000|2022-01-27 13:33:50|2720.03|2720.03|2719.82|2719.82|2720.03|2720.03|2719.82|2719.82|0
1643290440000|2022-01-27 13:34:00|2719.66|2719.66|2719.97|2719.97|2719.97|2719.97|2719.66|2719.66|0
1643290450000|2022-01-27 13:34:10|2720.13|2720.13|2720.29|2720.29|2720.29|2720.29|2720.13|2720.13|0
1643290460000|2022-01-27 13:34:20|2720.33|2720.33|2720.7|2720.7|2720.7|2720.7|2720.33|2720.33|0
1643290490000|2022-01-27 13:34:50|2720.76|2720.76|2720.76|2720.76|2720.76|2720.76|2720.76|2720.76|0
1643290500000|2022-01-27 13:35:00|2720.68|2720.68|2720.52|2720.52|2720.68|2720.68|2720.52|2720.52|0
1643290510000|2022-01-27 13:35:10|2720.36|2720.36|2720.75|2720.75|2720.89|2720.89|2720.36|2720.36|0
1643290520000|2022-01-27 13:35:20|2720.89|2720.89|2721.25|2721.25|2721.25|2721.25|2720.89|2720.89|0
1643290540000|2022-01-27 13:35:40|2721.09|2721.09|2721.18|2721.18|2721.24|2721.24|2721.09|2721.09|0
1643290550000|2022-01-27 13:35:50|2721.3|2721.3|2721.46|2721.46|2721.46|2721.46|2721.3|2721.3|0
1643290570000|2022-01-27 13:36:10|2721.34|2721.34|2720.92|2720.92|2721.34|2721.34|2720.92|2720.92|0
1643290590000|2022-01-27 13:36:30|2720.78|2720.78|2720.78|2720.78|2720.78|2720.78|2720.78|2720.78|0
1643290620000|2022-01-27 13:37:00|2720.94|2720.94|2720.94|2720.94|2720.94|2720.94|2720.94|2720.94|0
1643290640000|2022-01-27 13:37:20|2720.88|2720.88|2720.7|2720.7|2720.88|2720.88|2720.65|2720.65|0
1643290650000|2022-01-27 13:37:30|2720.86|2720.86|2720.7|2720.7|2720.86|2720.86|2720.7|2720.7|0
1643290660000|2022-01-27 13:37:40|2720.77|2720.77|2720.73|2720.73|2720.84|2720.84|2720.73|2720.73|0
1643290670000|2022-01-27 13:37:50|2720.62|2720.62|2720.62|2720.62|2720.62|2720.62|2720.62|2720.62|0
1643290680000|2022-01-27 13:38:00|2720.73|2720.73|2720.73|2720.73|2720.73|2720.73|2720.73|2720.73|0
1643290700000|2022-01-27 13:38:20|2720.89|2720.89|2720.73|2720.73|2720.89|2720.89|2720.73|2720.73|0
1643290710000|2022-01-27 13:38:30|2720.6|2720.6|2720.33|2720.33|2720.6|2720.6|2720.33|2720.33|0
1643290720000|2022-01-27 13:38:40|2720.49|2720.49|2720.49|2720.49|2720.49|2720.49|2720.49|2720.49|0
1643290760000|2022-01-27 13:39:20|2720.38|2720.38|2720.31|2720.31|2720.38|2720.38|2720.31|2720.31|0
1643290770000|2022-01-27 13:39:30|2720.44|2720.44|2720.76|2720.76|2720.76|2720.76|2720.44|2720.44|0
1643290790000|2022-01-27 13:39:50|2720.68|2720.68|2720.88|2720.88|2720.88|2720.88|2720.56|2720.56|0
1643290800000|2022-01-27 13:40:00|2720.76|2720.76|2720.96|2720.96|2720.96|2720.96|2720.76|2720.76|0
1643290810000|2022-01-27 13:40:10|2721.1|2721.1|2721.25|2721.25|2721.25|2721.25|2721.1|2721.1|0
1643290820000|2022-01-27 13:40:20|2721.17|2721.17|2721.32|2721.32|2721.32|2721.32|2721.17|2721.17|0
1643290850000|2022-01-27 13:40:50|2721.43|2721.43|2721.43|2721.43|2721.43|2721.43|2721.43|2721.43|0
1643290860000|2022-01-27 13:41:00|2721.63|2721.63|2721.63|2721.63|2721.63|2721.63|2721.57|2721.57|0
1643290900000|2022-01-27 13:41:40|2721.49|2721.49|2721.49|2721.49|2721.49|2721.49|2721.49|2721.49|0
1643290910000|2022-01-27 13:41:50|2721.38|2721.38|2721.38|2721.38|2721.38|2721.38|2721.38|2721.38|0
1643290920000|2022-01-27 13:42:00|2721.25|2721.25|2720.54|2720.54|2721.25|2721.25|2720.54|2720.54|0
1643290930000|2022-01-27 13:42:10|2720.42|2720.42|2720.42|2720.42|2720.42|2720.42|2720.42|2720.42|0
1643290950000|2022-01-27 13:42:30|2720.15|2720.15|2719.98|2719.98|2720.15|2720.15|2719.98|2719.98|0
1643290970000|2022-01-27 13:42:50|2719.84|2719.84|2719.62|2719.62|2719.84|2719.84|2719.62|2719.62|0
1643290980000|2022-01-27 13:43:00|2719.15|2719.15|2717.79|2717.79|2719.15|2719.15|2717.79|2717.79|0
1643290990000|2022-01-27 13:43:10|2717.63|2717.63|2717.56|2717.56|2717.63|2717.63|2717.56|2717.56|0
1643291000000|2022-01-27 13:43:20|2717.64|2717.64|2717.76|2717.76|2717.92|2717.92|2717.64|2717.64|0
1643291010000|2022-01-27 13:43:30|2717.65|2717.65|2717.65|2717.65|2717.65|2717.65|2717.65|2717.65|0
1643291030000|2022-01-27 13:43:50|2717.81|2717.81|2718.05|2718.05|2718.05|2718.05|2717.81|2717.81|0
1643291040000|2022-01-27 13:44:00|2718.18|2718.18|2718.31|2718.31|2718.31|2718.31|2718.18|2718.18|0
1643291050000|2022-01-27 13:44:10|2718.46|2718.46|2718.78|2718.78|2718.78|2718.78|2718.46|2718.46|0
1643291080000|2022-01-27 13:44:40|2719.04|2719.04|2719.04|2719.04|2719.04|2719.04|2719.04|2719.04|0
1643291090000|2022-01-27 13:44:50|2719.11|2719.11|2719.04|2719.04|2719.11|2719.11|2719.04|2719.04|0
1643291100000|2022-01-27 13:45:00|2719.08|2719.08|2719.08|2719.08|2719.08|2719.08|2719.08|2719.08|0
1643291110000|2022-01-27 13:45:10|2719.14|2719.14|2719.14|2719.14|2719.14|2719.14|2719.14|2719.14|0
1643291120000|2022-01-27 13:45:20|2719.18|2719.18|2719.37|2719.37|2719.37|2719.37|2719.18|2719.18|0
1643291140000|2022-01-27 13:45:40|2719.76|2719.76|2719.92|2719.92|2719.92|2719.92|2719.76|2719.76|0
1643291160000|2022-01-27 13:46:00|2719.77|2719.77|2719.71|2719.71|2719.77|2719.77|2719.71|2719.71|0
1643291170000|2022-01-27 13:46:10|2719.59|2719.59|2719.59|2719.59|2719.59|2719.59|2719.59|2719.59|0
1643291180000|2022-01-27 13:46:20|2719.73|2719.73|2720|2720|2720|2720|2719.73|2719.73|0
1643291200000|2022-01-27 13:46:40|2720.11|2720.11|2720.05|2720.05|2720.11|2720.11|2720.01|2720.01|0
1643291220000|2022-01-27 13:47:00|2719.79|2719.79|2719.14|2719.14|2719.86|2719.86|2719.14|2719.14|0
1643291230000|2022-01-27 13:47:10|2719.22|2719.22|2719.22|2719.22|2719.22|2719.22|2719.22|2719.22|0
1643291250000|2022-01-27 13:47:30|2719.06|2719.06|2719.06|2719.06|2719.06|2719.06|2719.06|2719.06|0
1643291260000|2022-01-27 13:47:40|2718.92|2718.92|2718.78|2718.78|2718.92|2718.92|2718.78|2718.78|0
1643291280000|2022-01-27 13:48:00|2718.75|2718.75|2719.1|2719.1|2719.1|2719.1|2718.75|2718.75|0
1643291290000|2022-01-27 13:48:10|2719.22|2719.22|2719.1|2719.1|2719.22|2719.22|2719.1|2719.1|0
1643291300000|2022-01-27 13:48:20|2719.26|2719.26|2719.26|2719.26|2719.26|2719.26|2719.26|2719.26|0
1643291310000|2022-01-27 13:48:30|2719.49|2719.49|2719.49|2719.49|2719.49|2719.49|2719.49|2719.49|0
1643291320000|2022-01-27 13:48:40|2719.67|2719.67|2719.86|2719.86|2719.86|2719.86|2719.67|2719.67|0
1643291330000|2022-01-27 13:48:50|2719.79|2719.79|2719.51|2719.51|2719.79|2719.79|2719.51|2719.51|0
1643291340000|2022-01-27 13:49:00|2719.62|2719.62|2719.62|2719.62|2719.62|2719.62|2719.62|2719.62|0
1643291350000|2022-01-27 13:49:10|2719.5|2719.5|2719.5|2719.5|2719.5|2719.5|2719.5|2719.5|0
1643291360000|2022-01-27 13:49:20|2719.57|2719.57|2719.57|2719.57|2719.57|2719.57|2719.57|2719.57|0
1643291370000|2022-01-27 13:49:30|2719.72|2719.72|2719.65|2719.65|2719.72|2719.72|2719.65|2719.65|0
1643291380000|2022-01-27 13:49:40|2719.76|2719.76|2719.76|2719.76|2719.76|2719.76|2719.76|2719.76|0
1643291390000|2022-01-27 13:49:50|2719.84|2719.84|2720.05|2720.05|2720.12|2720.12|2719.84|2719.84|0
1643291400000|2022-01-27 13:50:00|2720.09|2720.09|2720.09|2720.09|2720.09|2720.09|2720.09|2720.09|0
1643291410000|2022-01-27 13:50:10|2720.25|2720.25|2720.25|2720.25|2720.25|2720.25|2720.25|2720.25|0
1643291420000|2022-01-27 13:50:20|2720.32|2720.32|2720.32|2720.32|2720.32|2720.32|2720.32|2720.32|0
1643291430000|2022-01-27 13:50:30|2720.38|2720.38|2720.7|2720.7|2720.7|2720.7|2720.38|2720.38|0
1643291440000|2022-01-27 13:50:40|2720.86|2720.86|2720.86|2720.86|2720.86|2720.86|2720.86|2720.86|0
1643291450000|2022-01-27 13:50:50|2720.9|2720.9|2721.12|2721.12|2721.12|2721.12|2720.9|2720.9|0
1643291480000|2022-01-27 13:51:20|2721.23|2721.23|2721.61|2721.61|2721.61|2721.61|2721.23|2721.23|0
1643291490000|2022-01-27 13:51:30|2721.84|2721.84|2721.88|2721.88|2721.96|2721.96|2721.77|2721.77|0
1643291500000|2022-01-27 13:51:40|2721.96|2721.96|2722.2|2722.2|2722.36|2722.36|2721.88|2721.88|0
1643291510000|2022-01-27 13:51:50|2722.33|2722.33|2722.45|2722.45|2722.71|2722.71|2722.33|2722.33|0
1643291530000|2022-01-27 13:52:10|2722.4|2722.4|2722.4|2722.4|2722.4|2722.4|2722.4|2722.4|0
1643291540000|2022-01-27 13:52:20|2722.72|2722.72|2722.96|2722.96|2722.96|2722.96|2722.72|2722.72|0
1643291550000|2022-01-27 13:52:30|2723.02|2723.02|2723.2|2723.2|2723.2|2723.2|2723.02|2723.02|0
1643291560000|2022-01-27 13:52:40|2723.26|2723.26|2723.26|2723.26|2723.26|2723.26|2723.2|2723.2|0
1643291570000|2022-01-27 13:52:50|2723.41|2723.41|2723.29|2723.29|2723.41|2723.41|2723.29|2723.29|0
1643291580000|2022-01-27 13:53:00|2723.07|2723.07|2722.84|2722.84|2723.07|2723.07|2722.84|2722.84|0
1643291590000|2022-01-27 13:53:10|2722.91|2722.91|2722.91|2722.91|2722.91|2722.91|2722.91|2722.91|0
1643291600000|2022-01-27 13:53:20|2722.97|2722.97|2723.16|2723.16|2723.16|2723.16|2722.97|2722.97|0
1643291610000|2022-01-27 13:53:30|2723.22|2723.22|2723.22|2723.22|2723.22|2723.22|2723.22|2723.22|0
1643291620000|2022-01-27 13:53:40|2723.38|2723.38|2723.38|2723.38|2723.38|2723.38|2723.38|2723.38|0
1643291630000|2022-01-27 13:53:50|2723.51|2723.51|2723.51|2723.51|2723.51|2723.51|2723.51|2723.51|0
1643291650000|2022-01-27 13:54:10|2723.48|2723.48|2723.44|2723.44|2723.48|2723.48|2723.44|2723.44|0
1643291660000|2022-01-27 13:54:20|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|0
1643291670000|2022-01-27 13:54:30|2723.79|2723.79|2723.79|2723.79|2723.79|2723.79|2723.79|2723.79|0
1643291680000|2022-01-27 13:54:40|2723.93|2723.93|2724.07|2724.07|2724.07|2724.07|2723.93|2723.93|0
1643291690000|2022-01-27 13:54:50|2724.01|2724.01|2724.01|2724.01|2724.01|2724.01|2724.01|2724.01|0
1643291700000|2022-01-27 13:55:00|2723.85|2723.85|2723.85|2723.85|2723.85|2723.85|2723.85|2723.85|0
1643291710000|2022-01-27 13:55:10|2723.93|2723.93|2723.93|2723.93|2723.93|2723.93|2723.93|2723.93|0
1643291750000|2022-01-27 13:55:50|2723.87|2723.87|2723.8|2723.8|2723.87|2723.87|2723.8|2723.8|0
1643291760000|2022-01-27 13:56:00|2723.95|2723.95|2724.18|2724.18|2724.18|2724.18|2723.84|2723.84|0
1643291780000|2022-01-27 13:56:20|2724.23|2724.23|2724.11|2724.11|2724.23|2724.23|2724.11|2724.11|0
1643291800000|2022-01-27 13:56:40|2723.99|2723.99|2724.22|2724.22|2724.77|2724.77|2723.99|2723.99|0
1643291810000|2022-01-27 13:56:50|2724.55|2724.55|2725.46|2725.46|2725.46|2725.46|2724.55|2724.55|0
1643291820000|2022-01-27 13:57:00|2725.52|2725.52|2725.62|2725.62|2725.62|2725.62|2725.34|2725.34|0
1643291830000|2022-01-27 13:57:10|2725.7|2725.7|2726.07|2726.07|2726.07|2726.07|2725.7|2725.7|0
1643291840000|2022-01-27 13:57:20|2726|2726|2726.11|2726.11|2726.11|2726.11|2726|2726|0
1643291850000|2022-01-27 13:57:30|2726.18|2726.18|2726.31|2726.31|2726.31|2726.31|2726.18|2726.18|0
1643291860000|2022-01-27 13:57:40|2726.54|2726.54|2726.54|2726.54|2726.54|2726.54|2726.54|2726.54|0
1643291870000|2022-01-27 13:57:50|2726.62|2726.62|2726.68|2726.68|2726.68|2726.68|2726.62|2726.62|0
1643291880000|2022-01-27 13:58:00|2726.9|2726.9|2726.89|2726.89|2726.94|2726.94|2726.79|2726.79|0
1643291890000|2022-01-27 13:58:10|2726.95|2726.95|2726.87|2726.87|2726.95|2726.95|2726.75|2726.75|0
1643291900000|2022-01-27 13:58:20|2727.12|2727.12|2727.23|2727.23|2727.23|2727.23|2726.86|2726.86|0
1643291910000|2022-01-27 13:58:30|2727.62|2727.62|2727.42|2727.42|2727.62|2727.62|2727.42|2727.42|0
1643291920000|2022-01-27 13:58:40|2727.3|2727.3|2727.54|2727.54|2727.54|2727.54|2727.18|2727.18|0
1643291930000|2022-01-27 13:58:50|2727.62|2727.62|2727.73|2727.73|2727.73|2727.73|2727.35|2727.35|0
1643291940000|2022-01-27 13:59:00|2727.81|2727.81|2728.02|2728.02|2728.02|2728.02|2727.69|2727.69|0
1643291950000|2022-01-27 13:59:10|2728.07|2728.07|2729.45|2729.45|2729.45|2729.45|2728.07|2728.07|0
1643291960000|2022-01-27 13:59:20|2729.41|2729.41|2729.57|2729.57|2729.57|2729.57|2729.41|2729.41|0
1643291970000|2022-01-27 13:59:30|2729.37|2729.37|2729.41|2729.41|2729.41|2729.41|2729.33|2729.33|0
1643291980000|2022-01-27 13:59:40|2729.52|2729.52|2729.63|2729.63|2729.63|2729.63|2729.52|2729.52|0
1643291990000|2022-01-27 13:59:50|2729.87|2729.87|2729.98|2729.98|2729.98|2729.98|2729.87|2729.87|0
1643292000000|2022-01-27 14:00:00|2730.25|2730.25|2730.75|2730.75|2730.75|2730.75|2730.25|2730.25|0
1643292010000|2022-01-27 14:00:10|2730.62|2730.62|2730.6|2730.6|2730.83|2730.83|2730.44|2730.44|0
1643292020000|2022-01-27 14:00:20|2730.56|2730.56|2730.94|2730.94|2730.94|2730.94|2730.56|2730.56|0
1643292030000|2022-01-27 14:00:30|2731.06|2731.06|2731.02|2731.02|2731.21|2731.21|2731.02|2731.02|0
1643292040000|2022-01-27 14:00:40|2731.28|2731.28|2731.59|2731.59|2731.59|2731.59|2731.28|2731.28|0
1643292050000|2022-01-27 14:00:50|2731.7|2731.7|2731.82|2731.82|2731.82|2731.82|2731.7|2731.7|0
1643292060000|2022-01-27 14:01:00|2731.7|2731.7|2731.75|2731.75|2731.98|2731.98|2731.64|2731.64|0
1643292070000|2022-01-27 14:01:10|2731.91|2731.91|2731.91|2731.91|2731.91|2731.91|2731.91|2731.91|0
1643292080000|2022-01-27 14:01:20|2732.39|2732.39|2732.31|2732.31|2732.58|2732.58|2732.31|2732.31|0
1643292090000|2022-01-27 14:01:30|2732.79|2732.79|2732.79|2732.79|2732.79|2732.79|2732.79|2732.79|0
1643292100000|2022-01-27 14:01:40|2733.06|2733.06|2732.82|2732.82|2733.08|2733.08|2732.82|2732.82|0
1643292110000|2022-01-27 14:01:50|2732.58|2732.58|2732.38|2732.38|2732.62|2732.62|2732.38|2732.38|0
1643292120000|2022-01-27 14:02:00|2732.34|2732.34|2732.31|2732.31|2732.46|2732.46|2732.31|2732.31|0
1643292130000|2022-01-27 14:02:10|2732.15|2732.15|2732.15|2732.15|2732.15|2732.15|2732.15|2732.15|0
1643292150000|2022-01-27 14:02:30|2732.22|2732.22|2732.36|2732.36|2732.36|2732.36|2732.22|2732.22|0
1643292160000|2022-01-27 14:02:40|2732.52|2732.52|2732.44|2732.44|2732.55|2732.55|2732.44|2732.44|0
1643292180000|2022-01-27 14:03:00|2732.12|2732.12|2732.12|2732.12|2732.12|2732.12|2732.12|2732.12|0
1643292190000|2022-01-27 14:03:10|2731.91|2731.91|2731.49|2731.49|2731.91|2731.91|2731.49|2731.49|0
1643292200000|2022-01-27 14:03:20|2731.56|2731.56|2732.82|2732.82|2732.94|2732.94|2731.56|2731.56|0
1643292210000|2022-01-27 14:03:30|2732.9|2732.9|2732.9|2732.9|2732.9|2732.9|2732.9|2732.9|0
1643292220000|2022-01-27 14:03:40|2732.68|2732.68|2732.68|2732.68|2732.68|2732.68|2732.68|2732.68|0
1643292230000|2022-01-27 14:03:50|2732.73|2732.73|2732.7|2732.7|2732.73|2732.73|2732.62|2732.62|0
1643292240000|2022-01-27 14:04:00|2732.59|2732.59|2732.83|2732.83|2732.83|2732.83|2732.59|2732.59|0
1643292250000|2022-01-27 14:04:10|2732.8|2732.8|2733.07|2733.07|2733.07|2733.07|2732.8|2732.8|0
1643292270000|2022-01-27 14:04:30|2732.87|2732.87|2732.83|2732.83|2732.87|2732.87|2732.83|2732.83|0
1643292280000|2022-01-27 14:04:40|2732.97|2732.97|2732.84|2732.84|2733.24|2733.24|2732.84|2732.84|0
1643292300000|2022-01-27 14:05:00|2732.73|2732.73|2732.94|2732.94|2732.94|2732.94|2732.62|2732.62|0
1643292310000|2022-01-27 14:05:10|2733.2|2733.2|2733.91|2733.91|2733.91|2733.91|2733.2|2733.2|0
1643292320000|2022-01-27 14:05:20|2734.22|2734.22|2734.28|2734.28|2734.28|2734.28|2734.22|2734.22|0
1643292330000|2022-01-27 14:05:30|2734.42|2734.42|2734.42|2734.42|2734.42|2734.42|2734.42|2734.42|0
1643292350000|2022-01-27 14:05:50|2734.73|2734.73|2734.73|2734.73|2734.73|2734.73|2734.73|2734.73|0
1643292360000|2022-01-27 14:06:00|2734.81|2734.81|2734.62|2734.62|2734.88|2734.88|2734.62|2734.62|0
1643292370000|2022-01-27 14:06:10|2734.4|2734.4|2734.4|2734.4|2734.4|2734.4|2734.4|2734.4|0
1643292390000|2022-01-27 14:06:30|2734.18|2734.18|2734.18|2734.18|2734.18|2734.18|2734.18|2734.18|0
1643292400000|2022-01-27 14:06:40|2734.11|2734.11|2734|2734|2734.11|2734.11|2734|2734|0
1643292410000|2022-01-27 14:06:50|2734.11|2734.11|2733.76|2733.76|2734.11|2734.11|2733.76|2733.76|0
1643292420000|2022-01-27 14:07:00|2733.84|2733.84|2733.84|2733.84|2733.84|2733.84|2733.84|2733.84|0
1643292430000|2022-01-27 14:07:10|2733.97|2733.97|2733.78|2733.78|2733.97|2733.97|2733.7|2733.7|0
1643292440000|2022-01-27 14:07:20|2734.05|2734.05|2734.26|2734.26|2734.26|2734.26|2734.05|2734.05|0
1643292450000|2022-01-27 14:07:30|2734.33|2734.33|2734.33|2734.33|2734.33|2734.33|2734.33|2734.33|0
1643292460000|2022-01-27 14:07:40|2734.19|2734.19|2734.19|2734.19|2734.19|2734.19|2734.19|2734.19|0
1643292480000|2022-01-27 14:08:00|2734.42|2734.42|2734.5|2734.5|2734.5|2734.5|2734.42|2734.42|0
1643292500000|2022-01-27 14:08:20|2734.42|2734.42|2734.5|2734.5|2734.5|2734.5|2734.42|2734.42|0
1643292510000|2022-01-27 14:08:30|2734.34|2734.34|2734.21|2734.21|2734.34|2734.34|2734.21|2734.21|0
1643292540000|2022-01-27 14:09:00|2734.17|2734.17|2734.62|2734.62|2734.62|2734.62|2734.13|2734.13|0
1643292550000|2022-01-27 14:09:10|2734.78|2734.78|2734.38|2734.38|2734.78|2734.78|2734.38|2734.38|0
1643292560000|2022-01-27 14:09:20|2734.31|2734.31|2734.31|2734.31|2734.31|2734.31|2734.31|2734.31|0
1643292580000|2022-01-27 14:09:40|2735|2735|2735.64|2735.64|2735.64|2735.64|2735|2735|0
1643292600000|2022-01-27 14:10:00|2735.84|2735.84|2735.64|2735.64|2735.84|2735.84|2735.64|2735.64|0
1643292610000|2022-01-27 14:10:10|2735.75|2735.75|2736.38|2736.38|2736.38|2736.38|2735.75|2735.75|0
1643292620000|2022-01-27 14:10:20|2736.45|2736.45|2736.53|2736.53|2736.53|2736.53|2736.45|2736.45|0
1643292630000|2022-01-27 14:10:30|2736.22|2736.22|2735.98|2735.98|2736.22|2736.22|2735.98|2735.98|0
1643292640000|2022-01-27 14:10:40|2736.09|2736.09|2736.15|2736.15|2736.15|2736.15|2736.09|2736.09|0
1643292650000|2022-01-27 14:10:50|2736.31|2736.31|2736.31|2736.31|2736.31|2736.31|2736.31|2736.31|0
1643292660000|2022-01-27 14:11:00|2735.99|2735.99|2735.59|2735.59|2735.99|2735.99|2735.44|2735.44|0
1643292670000|2022-01-27 14:11:10|2735.45|2735.45|2735.45|2735.45|2735.45|2735.45|2735.45|2735.45|0
1643292680000|2022-01-27 14:11:20|2735.38|2735.38|2734.6|2734.6|2735.38|2735.38|2734.6|2734.6|0
1643292700000|2022-01-27 14:11:40|2733.81|2733.81|2733.81|2733.81|2733.81|2733.81|2733.81|2733.81|0
1643292710000|2022-01-27 14:11:50|2733.73|2733.73|2733.81|2733.81|2733.81|2733.81|2733.73|2733.73|0
1643292730000|2022-01-27 14:12:10|2733.88|2733.88|2733.88|2733.88|2733.88|2733.88|2733.88|2733.88|0
1643292750000|2022-01-27 14:12:30|2733.65|2733.65|2733.65|2733.65|2733.65|2733.65|2733.65|2733.65|0
1643292770000|2022-01-27 14:12:50|2733.59|2733.59|2733.46|2733.46|2733.65|2733.65|2733.46|2733.46|0
1643292780000|2022-01-27 14:13:00|2733.31|2733.31|2733.27|2733.27|2733.31|2733.31|2733.27|2733.27|0
1643292800000|2022-01-27 14:13:20|2733.59|2733.59|2733.59|2733.59|2733.59|2733.59|2733.59|2733.59|0
1643292840000|2022-01-27 14:14:00|2733.68|2733.68|2733.68|2733.68|2733.68|2733.68|2733.68|2733.68|0
1643292850000|2022-01-27 14:14:10|2733.83|2733.83|2733.97|2733.97|2734.04|2734.04|2733.83|2733.83|0
1643292860000|2022-01-27 14:14:20|2734.03|2734.03|2734.03|2734.03|2734.03|2734.03|2734.03|2734.03|0
1643292870000|2022-01-27 14:14:30|2733.97|2733.97|2733.97|2733.97|2733.97|2733.97|2733.97|2733.97|0
1643292880000|2022-01-27 14:14:40|2734.1|2734.1|2734.25|2734.25|2734.25|2734.25|2734.1|2734.1|0
1643292890000|2022-01-27 14:14:50|2734.38|2734.38|2734.33|2734.33|2734.38|2734.38|2734.33|2734.33|0
1643292900000|2022-01-27 14:15:00|2734.28|2734.28|2734.04|2734.04|2734.36|2734.36|2734.04|2734.04|0
1643292910000|2022-01-27 14:15:10|2734.01|2734.01|2734.2|2734.2|2734.2|2734.2|2734.01|2734.01|0
1643292960000|2022-01-27 14:16:00|2734.08|2734.08|2733.95|2733.95|2734.08|2734.08|2733.84|2733.84|0
1643292970000|2022-01-27 14:16:10|2733.87|2733.87|2733.71|2733.71|2733.87|2733.87|2733.64|2733.64|0
1643292980000|2022-01-27 14:16:20|2733.55|2733.55|2733.55|2733.55|2733.55|2733.55|2733.55|2733.55|0
1643292990000|2022-01-27 14:16:30|2733.75|2733.75|2733.91|2733.91|2733.91|2733.91|2733.75|2733.75|0
1643293020000|2022-01-27 14:17:00|2734.06|2734.06|2734.01|2734.01|2734.06|2734.06|2734.01|2734.01|0
1643293040000|2022-01-27 14:17:20|2733.74|2733.74|2733.87|2733.87|2733.87|2733.87|2733.74|2733.74|0
1643293050000|2022-01-27 14:17:30|2733.72|2733.72|2733.6|2733.6|2733.72|2733.72|2733.6|2733.6|0
1643293060000|2022-01-27 14:17:40|2733.45|2733.45|2733.18|2733.18|2733.45|2733.45|2733.18|2733.18|0
1643293080000|2022-01-27 14:18:00|2733.1|2733.1|2732.74|2732.74|2733.1|2733.1|2732.74|2732.74|0
1643293090000|2022-01-27 14:18:10|2732.6|2732.6|2732.26|2732.26|2732.6|2732.6|2732.26|2732.26|0
1643293100000|2022-01-27 14:18:20|2732.02|2732.02|2731.62|2731.62|2732.02|2732.02|2731.62|2731.62|0
1643293110000|2022-01-27 14:18:30|2731.46|2731.46|2731.62|2731.62|2731.62|2731.62|2731.46|2731.46|0
1643293120000|2022-01-27 14:18:40|2731.78|2731.78|2731.78|2731.78|2731.78|2731.78|2731.78|2731.78|0
1643293130000|2022-01-27 14:18:50|2731.6|2731.6|2731.43|2731.43|2731.66|2731.66|2731.43|2731.43|0
1643293140000|2022-01-27 14:19:00|2731.37|2731.37|2731.37|2731.37|2731.37|2731.37|2731.37|2731.37|0
1643293160000|2022-01-27 14:19:20|2731.27|2731.27|2730.89|2730.89|2731.55|2731.55|2730.89|2730.89|0
1643293170000|2022-01-27 14:19:30|2730.82|2730.82|2730.82|2730.82|2730.82|2730.82|2730.69|2730.69|0
1643293180000|2022-01-27 14:19:40|2731.04|2731.04|2731.04|2731.04|2731.04|2731.04|2731.04|2731.04|0
1643293190000|2022-01-27 14:19:50|2731.1|2731.1|2731.1|2731.1|2731.1|2731.1|2731.1|2731.1|0
1643293200000|2022-01-27 14:20:00|2731.23|2731.23|2731.73|2731.73|2731.73|2731.73|2731.23|2731.23|0
1643293210000|2022-01-27 14:20:10|2731.81|2731.81|2732.23|2732.23|2732.23|2732.23|2731.81|2731.81|0
1643293260000|2022-01-27 14:21:00|2732.39|2732.39|2732.73|2732.73|2732.73|2732.73|2732.39|2732.39|0
1643293270000|2022-01-27 14:21:10|2732.8|2732.8|2732.95|2732.95|2732.95|2732.95|2732.72|2732.72|0
1643293300000|2022-01-27 14:21:40|2732.81|2732.81|2732.81|2732.81|2732.81|2732.81|2732.81|2732.81|0
1643293310000|2022-01-27 14:21:50|2733.05|2733.05|2733.12|2733.12|2733.12|2733.12|2733.05|2733.05|0
1643293320000|2022-01-27 14:22:00|2733.25|2733.25|2733.59|2733.59|2733.59|2733.59|2733.25|2733.25|0
1643293340000|2022-01-27 14:22:20|2733.52|2733.52|2733.52|2733.52|2733.52|2733.52|2733.52|2733.52|0
1643293370000|2022-01-27 14:22:50|2733.39|2733.39|2733.24|2733.24|2733.39|2733.39|2733.24|2733.24|0
1643293380000|2022-01-27 14:23:00|2733.08|2733.08|2732.77|2732.77|2733.08|2733.08|2732.77|2732.77|0
1643293390000|2022-01-27 14:23:10|2732.73|2732.73|2732.73|2732.73|2732.73|2732.73|2732.73|2732.73|0
1643293410000|2022-01-27 14:23:30|2732.87|2732.87|2732.94|2732.94|2732.94|2732.94|2732.87|2732.87|0
1643293440000|2022-01-27 14:24:00|2732.88|2732.88|2733|2733|2733|2733|2732.88|2732.88|0
1643293450000|2022-01-27 14:24:10|2732.94|2732.94|2733.05|2733.05|2733.05|2733.05|2732.94|2732.94|0
1643293460000|2022-01-27 14:24:20|2732.89|2732.89|2732.89|2732.89|2732.89|2732.89|2732.89|2732.89|0
1643293470000|2022-01-27 14:24:30|2733.05|2733.05|2733.05|2733.05|2733.05|2733.05|2733.05|2733.05|0
1643293500000|2022-01-27 14:25:00|2732.99|2732.99|2732.99|2732.99|2732.99|2732.99|2732.99|2732.99|0
1643293510000|2022-01-27 14:25:10|2733.05|2733.05|2733.05|2733.05|2733.05|2733.05|2733.05|2733.05|0
1643293520000|2022-01-27 14:25:20|2733.18|2733.18|2733.5|2733.5|2733.5|2733.5|2733.18|2733.18|0
1643293540000|2022-01-27 14:25:40|2733.39|2733.39|2733.5|2733.5|2733.5|2733.5|2733.39|2733.39|0
1643293550000|2022-01-27 14:25:50|2733.61|2733.61|2733.51|2733.51|2733.61|2733.61|2733.39|2733.39|0
1643293560000|2022-01-27 14:26:00|2733.31|2733.31|2733.34|2733.34|2733.34|2733.34|2733.27|2733.27|0
1643293570000|2022-01-27 14:26:10|2733.22|2733.22|2733.22|2733.22|2733.22|2733.22|2733.22|2733.22|0
1643293580000|2022-01-27 14:26:20|2733.37|2733.37|2733.53|2733.53|2733.53|2733.53|2733.37|2733.37|0
1643293590000|2022-01-27 14:26:30|2733.61|2733.61|2733.75|2733.75|2733.75|2733.75|2733.61|2733.61|0
1643293600000|2022-01-27 14:26:40|2733.88|2733.88|2733.88|2733.88|2733.88|2733.88|2733.88|2733.88|0
1643293610000|2022-01-27 14:26:50|2733.82|2733.82|2734.16|2734.16|2734.16|2734.16|2733.82|2733.82|0
1643293620000|2022-01-27 14:27:00|2734.28|2734.28|2734.66|2734.66|2734.66|2734.66|2734.28|2734.28|0
1643293640000|2022-01-27 14:27:20|2734.6|2734.6|2734.53|2734.53|2734.6|2734.6|2734.37|2734.37|0
1643293650000|2022-01-27 14:27:30|2734.85|2734.85|2735.08|2735.08|2735.08|2735.08|2734.85|2734.85|0
1643293680000|2022-01-27 14:28:00|2735.34|2735.34|2735.28|2735.28|2735.34|2735.34|2735.28|2735.28|0
1643293690000|2022-01-27 14:28:10|2735.4|2735.4|2735.4|2735.4|2735.4|2735.4|2735.4|2735.4|0
1643293710000|2022-01-27 14:28:30|2735.72|2735.72|2735.72|2735.72|2735.72|2735.72|2735.72|2735.72|0
1643293730000|2022-01-27 14:28:50|2735.58|2735.58|2735.64|2735.64|2735.64|2735.64|2735.58|2735.58|0
1643293740000|2022-01-27 14:29:00|2735.85|2735.85|2735.91|2735.91|2735.91|2735.91|2735.85|2735.85|0
1643293750000|2022-01-27 14:29:10|2736.07|2736.07|2736.36|2736.36|2736.36|2736.36|2736.07|2736.07|0
1643293770000|2022-01-27 14:29:30|2736.6|2736.6|2736.6|2736.6|2736.6|2736.6|2736.6|2736.6|0
1643293780000|2022-01-27 14:29:40|2736.91|2736.91|2737.59|2737.59|2737.59|2737.59|2736.91|2736.91|0
1643293790000|2022-01-27 14:29:50|2737.52|2737.52|2737.52|2737.52|2737.52|2737.52|2737.52|2737.52|0
1643293800000|2022-01-27 14:30:00|2737.39|2737.39|2736.55|2736.55|2737.39|2737.39|2736.44|2736.44|0
1643293810000|2022-01-27 14:30:10|2736.48|2736.48|2736.14|2736.14|2736.48|2736.48|2736.03|2736.03|0
1643293820000|2022-01-27 14:30:20|2736.07|2736.07|2735.42|2735.42|2736.07|2736.07|2735.42|2735.42|0
1643293830000|2022-01-27 14:30:30|2735.36|2735.36|2735.42|2735.42|2735.42|2735.42|2735.36|2735.36|0
1643293850000|2022-01-27 14:30:50|2735.58|2735.58|2736.44|2736.44|2736.52|2736.52|2735.58|2735.58|0
1643293860000|2022-01-27 14:31:00|2736.37|2736.37|2736.49|2736.49|2736.49|2736.49|2736.21|2736.21|0
1643293880000|2022-01-27 14:31:20|2736.38|2736.38|2736.25|2736.25|2736.38|2736.38|2736.25|2736.25|0
1643293890000|2022-01-27 14:31:30|2736.32|2736.32|2736.3|2736.3|2736.53|2736.53|2736.3|2736.3|0
1643293900000|2022-01-27 14:31:40|2736.34|2736.34|2736.34|2736.34|2736.34|2736.34|2736.34|2736.34|0
1643293910000|2022-01-27 14:31:50|2736.26|2736.26|2736.34|2736.34|2736.34|2736.34|2736.26|2736.26|0
1643293920000|2022-01-27 14:32:00|2736.85|2736.85|2736.98|2736.98|2736.98|2736.98|2736.85|2736.85|0
1643293940000|2022-01-27 14:32:20|2736.85|2736.85|2736.85|2736.85|2736.85|2736.85|2736.85|2736.85|0
1643293960000|2022-01-27 14:32:40|2737.24|2737.24|2738.71|2738.71|2738.71|2738.71|2737.24|2737.24|0
1643293970000|2022-01-27 14:32:50|2738.92|2738.92|2740.28|2740.28|2740.28|2740.28|2738.92|2738.92|0
1643293980000|2022-01-27 14:33:00|2740.39|2740.39|2740.16|2740.16|2740.39|2740.39|2740.16|2740.16|0
1643293990000|2022-01-27 14:33:10|2740.28|2740.28|2740.43|2740.43|2740.54|2740.54|2740.28|2740.28|0
1643294000000|2022-01-27 14:33:20|2740.2|2740.2|2740.2|2740.2|2740.2|2740.2|2740.2|2740.2|0
1643294010000|2022-01-27 14:33:30|2740.51|2740.51|2740.62|2740.62|2740.83|2740.83|2740.51|2740.51|0
1643294020000|2022-01-27 14:33:40|2740.38|2740.38|2740.37|2740.37|2740.38|2740.38|2740.31|2740.31|0
1643294030000|2022-01-27 14:33:50|2740.49|2740.49|2740.31|2740.31|2740.65|2740.65|2740.07|2740.07|0
1643294050000|2022-01-27 14:34:10|2740.15|2740.15|2740.2|2740.2|2740.21|2740.21|2740.05|2740.05|0
1643294060000|2022-01-27 14:34:20|2739.93|2739.93|2739.05|2739.05|2739.96|2739.96|2739.05|2739.05|0
1643294070000|2022-01-27 14:34:30|2738.97|2738.97|2739.32|2739.32|2739.32|2739.32|2738.63|2738.63|0
1643294090000|2022-01-27 14:34:50|2739.21|2739.21|2739.54|2739.54|2739.61|2739.61|2739.09|2739.09|0
1643294100000|2022-01-27 14:35:00|2739.41|2739.41|2739.35|2739.35|2739.41|2739.41|2739.35|2739.35|0
1643294110000|2022-01-27 14:35:10|2739.24|2739.24|2739.24|2739.24|2739.24|2739.24|2739.24|2739.24|0
1643294120000|2022-01-27 14:35:20|2739.1|2739.1|2738.64|2738.64|2739.15|2739.15|2738.64|2738.64|0
1643294130000|2022-01-27 14:35:30|2738.37|2738.37|2737.72|2737.72|2738.37|2738.37|2737.72|2737.72|0
1643294140000|2022-01-27 14:35:40|2737.85|2737.85|2737.94|2737.94|2738|2738|2737.85|2737.85|0
1643294150000|2022-01-27 14:35:50|2737.9|2737.9|2738.14|2738.14|2738.22|2738.22|2737.9|2737.9|0
1643294160000|2022-01-27 14:36:00|2738.4|2738.4|2738.06|2738.06|2738.4|2738.4|2738.06|2738.06|0
1643294170000|2022-01-27 14:36:10|2737.98|2737.98|2737.47|2737.47|2737.98|2737.98|2737.47|2737.47|0
1643294180000|2022-01-27 14:36:20|2737.24|2737.24|2736.87|2736.87|2737.24|2737.24|2736.86|2736.86|0
1643294190000|2022-01-27 14:36:30|2736.72|2736.72|2736.01|2736.01|2736.72|2736.72|2736.01|2736.01|0
1643294200000|2022-01-27 14:36:40|2735.52|2735.52|2734.85|2734.85|2735.52|2735.52|2734.85|2734.85|0
1643294210000|2022-01-27 14:36:50|2734.8|2734.8|2734.57|2734.57|2734.8|2734.8|2734.51|2734.51|0
1643294220000|2022-01-27 14:37:00|2734.46|2734.46|2733.59|2733.59|2734.46|2734.46|2733.59|2733.59|0
1643294230000|2022-01-27 14:37:10|2733.75|2733.75|2733.71|2733.71|2733.91|2733.91|2733.71|2733.71|0
1643294240000|2022-01-27 14:37:20|2734.03|2734.03|2734.4|2734.4|2734.4|2734.4|2734.03|2734.03|0
1643294250000|2022-01-27 14:37:30|2734.53|2734.53|2734.53|2734.53|2734.53|2734.53|2734.53|2734.53|0
1643294260000|2022-01-27 14:37:40|2734.64|2734.64|2734.59|2734.59|2734.75|2734.75|2734.59|2734.59|0
1643294270000|2022-01-27 14:37:50|2734.43|2734.43|2734.42|2734.42|2734.74|2734.74|2734.42|2734.42|0
1643294290000|2022-01-27 14:38:10|2734.58|2734.58|2734.58|2734.58|2734.58|2734.58|2734.58|2734.58|0
1643294300000|2022-01-27 14:38:20|2734.5|2734.5|2734.55|2734.55|2734.55|2734.55|2734.5|2734.5|0
1643294310000|2022-01-27 14:38:30|2734.71|2734.71|2734.87|2734.87|2734.87|2734.87|2734.71|2734.71|0
1643294320000|2022-01-27 14:38:40|2734.8|2734.8|2734.8|2734.8|2734.8|2734.8|2734.8|2734.8|0
1643294330000|2022-01-27 14:38:50|2734.64|2734.64|2735.81|2735.81|2735.81|2735.81|2734.64|2734.64|0
1643294340000|2022-01-27 14:39:00|2736.6|2736.6|2736.57|2736.57|2736.68|2736.68|2736.57|2736.57|0
1643294350000|2022-01-27 14:39:10|2736.62|2736.62|2737.22|2737.22|2737.22|2737.22|2736.62|2736.62|0
1643294360000|2022-01-27 14:39:20|2737.33|2737.33|2737.1|2737.1|2737.33|2737.33|2737.1|2737.1|0
1643294370000|2022-01-27 14:39:30|2737.23|2737.23|2737.12|2737.12|2737.23|2737.23|2737.12|2737.12|0
1643294380000|2022-01-27 14:39:40|2737.36|2737.36|2737.18|2737.18|2737.65|2737.65|2737.18|2737.18|0
1643294410000|2022-01-27 14:40:10|2737.31|2737.31|2737.5|2737.5|2737.5|2737.5|2737.31|2737.31|0
1643294420000|2022-01-27 14:40:20|2737.74|2737.74|2739.97|2739.97|2739.97|2739.97|2737.74|2737.74|0
1643294430000|2022-01-27 14:40:30|2740.25|2740.25|2740.41|2740.41|2740.57|2740.57|2740.25|2740.25|0
1643294440000|2022-01-27 14:40:40|2740.46|2740.46|2741.44|2741.44|2741.44|2741.44|2740.46|2740.46|0
1643294450000|2022-01-27 14:40:50|2741.38|2741.38|2741.32|2741.32|2741.38|2741.38|2741.32|2741.32|0
1643294460000|2022-01-27 14:41:00|2741.64|2741.64|2742.6|2742.6|2742.6|2742.6|2741.64|2741.64|0
1643294470000|2022-01-27 14:41:10|2742.71|2742.71|2743|2743|2743|2743|2742.71|2742.71|0
1643294490000|2022-01-27 14:41:30|2743.11|2743.11|2743.33|2743.33|2743.33|2743.33|2743.11|2743.11|0
1643294500000|2022-01-27 14:41:40|2743.2|2743.2|2743.2|2743.2|2743.2|2743.2|2743.2|2743.2|0
1643294510000|2022-01-27 14:41:50|2743.29|2743.29|2742.81|2742.81|2743.29|2743.29|2742.81|2742.81|0
1643294520000|2022-01-27 14:42:00|2742.97|2742.97|2742.45|2742.45|2742.97|2742.97|2742.42|2742.42|0
1643294530000|2022-01-27 14:42:10|2742.3|2742.3|2742.08|2742.08|2742.3|2742.3|2741.66|2741.66|0
1643294540000|2022-01-27 14:42:20|2742.4|2742.4|2742.92|2742.92|2742.92|2742.92|2742.4|2742.4|0
1643294560000|2022-01-27 14:42:40|2742.99|2742.99|2743.73|2743.73|2743.73|2743.73|2742.99|2742.99|0
1643294570000|2022-01-27 14:42:50|2743.62|2743.62|2743.56|2743.56|2743.78|2743.78|2743.56|2743.56|0
1643294580000|2022-01-27 14:43:00|2743.72|2743.72|2743.72|2743.72|2743.72|2743.72|2743.72|2743.72|0
1643294590000|2022-01-27 14:43:10|2743.87|2743.87|2743.87|2743.87|2743.87|2743.87|2743.87|2743.87|0
1643294600000|2022-01-27 14:43:20|2744.03|2744.03|2745.62|2745.62|2745.62|2745.62|2744.03|2744.03|0
1643294610000|2022-01-27 14:43:30|2745.75|2745.75|2745.93|2745.93|2745.93|2745.93|2745.68|2745.68|0
1643294620000|2022-01-27 14:43:40|2745.8|2745.8|2745.8|2745.8|2745.8|2745.8|2745.8|2745.8|0
1643294630000|2022-01-27 14:43:50|2745.96|2745.96|2746.71|2746.71|2746.71|2746.71|2745.96|2745.96|0
1643294640000|2022-01-27 14:44:00|2746.79|2746.79|2746.64|2746.64|2746.79|2746.79|2746.49|2746.49|0
1643294650000|2022-01-27 14:44:10|2747|2747|2746.45|2746.45|2747|2747|2746.21|2746.21|0
1643294660000|2022-01-27 14:44:20|2746.23|2746.23|2746.23|2746.23|2746.23|2746.23|2746.23|2746.23|0
1643294670000|2022-01-27 14:44:30|2746.55|2746.55|2746.71|2746.71|2746.71|2746.71|2746.55|2746.55|0
1643294680000|2022-01-27 14:44:40|2746.82|2746.82|2746.82|2746.82|2746.82|2746.82|2746.82|2746.82|0
1643294690000|2022-01-27 14:44:50|2746.93|2746.93|2746.93|2746.93|2746.93|2746.93|2746.93|2746.93|0
1643294700000|2022-01-27 14:45:00|2747.04|2747.04|2747.39|2747.39|2747.39|2747.39|2747.04|2747.04|0
1643294710000|2022-01-27 14:45:10|2747.28|2747.28|2747.04|2747.04|2747.6|2747.6|2747.04|2747.04|0
1643294720000|2022-01-27 14:45:20|2746.98|2746.98|2747.61|2747.61|2747.61|2747.61|2746.98|2746.98|0
1643294730000|2022-01-27 14:45:30|2747.67|2747.67|2747.67|2747.67|2747.67|2747.67|2747.67|2747.67|0
1643294740000|2022-01-27 14:45:40|2747.63|2747.63|2747.6|2747.6|2747.86|2747.86|2747.6|2747.6|0
1643294750000|2022-01-27 14:45:50|2747.23|2747.23|2745.8|2745.8|2747.23|2747.23|2745.41|2745.41|0
1643294760000|2022-01-27 14:46:00|2745.73|2745.73|2745.73|2745.73|2745.73|2745.73|2745.73|2745.73|0
1643294770000|2022-01-27 14:46:10|2745.6|2745.6|2745.51|2745.51|2745.6|2745.6|2745.38|2745.38|0
1643294780000|2022-01-27 14:46:20|2745.43|2745.43|2745.34|2745.34|2745.43|2745.43|2745.2|2745.2|0
1643294790000|2022-01-27 14:46:30|2745.4|2745.4|2744.97|2744.97|2745.4|2745.4|2744.97|2744.97|0
1643294800000|2022-01-27 14:46:40|2745.29|2745.29|2745.13|2745.13|2745.29|2745.29|2745.13|2745.13|0
1643294810000|2022-01-27 14:46:50|2745.26|2745.26|2745.26|2745.26|2745.26|2745.26|2745.26|2745.26|0
1643294820000|2022-01-27 14:47:00|2745.04|2745.04|2745.11|2745.11|2745.11|2745.11|2745.04|2745.04|0
1643294830000|2022-01-27 14:47:10|2745.23|2745.23|2745.23|2745.23|2745.23|2745.23|2745.23|2745.23|0
1643294850000|2022-01-27 14:47:30|2745.39|2745.39|2745.39|2745.39|2745.39|2745.39|2745.39|2745.39|0
1643294860000|2022-01-27 14:47:40|2745.28|2745.28|2745.32|2745.32|2745.32|2745.32|2745.28|2745.28|0
1643294870000|2022-01-27 14:47:50|2745.46|2745.46|2745.53|2745.53|2745.53|2745.53|2745.46|2745.46|0
1643294890000|2022-01-27 14:48:10|2745.69|2745.69|2746.06|2746.06|2746.06|2746.06|2745.69|2745.69|0
1643294900000|2022-01-27 14:48:20|2746.4|2746.4|2746.88|2746.88|2746.88|2746.88|2746.4|2746.4|0
1643294910000|2022-01-27 14:48:30|2746.94|2746.94|2747.56|2747.56|2747.56|2747.56|2746.94|2746.94|0
1643294930000|2022-01-27 14:48:50|2747.63|2747.63|2747.71|2747.71|2747.87|2747.87|2747.63|2747.63|0
1643294940000|2022-01-27 14:49:00|2747.83|2747.83|2747.5|2747.5|2747.83|2747.83|2747.5|2747.5|0
1643294950000|2022-01-27 14:49:10|2747.54|2747.54|2747.58|2747.58|2747.58|2747.58|2747.54|2747.54|0
1643294960000|2022-01-27 14:49:20|2747.51|2747.51|2747.51|2747.51|2747.51|2747.51|2747.51|2747.51|0
1643295000000|2022-01-27 14:50:00|2747.73|2747.73|2747.7|2747.7|2747.73|2747.73|2747.58|2747.58|0
1643295010000|2022-01-27 14:50:10|2747.48|2747.48|2747.92|2747.92|2747.92|2747.92|2747.48|2747.48|0
1643295020000|2022-01-27 14:50:20|2747.66|2747.66|2747.5|2747.5|2747.66|2747.66|2747.5|2747.5|0
1643295040000|2022-01-27 14:50:40|2747.38|2747.38|2747.25|2747.25|2747.38|2747.38|2747.25|2747.25|0
1643295050000|2022-01-27 14:50:50|2747.18|2747.18|2747.18|2747.18|2747.32|2747.32|2747.18|2747.18|0
1643295060000|2022-01-27 14:51:00|2747.29|2747.29|2747.18|2747.18|2747.29|2747.29|2747.18|2747.18|0
1643295070000|2022-01-27 14:51:10|2747.11|2747.11|2747.24|2747.24|2747.24|2747.24|2747.11|2747.11|0
1643295080000|2022-01-27 14:51:20|2747.16|2747.16|2747.09|2747.09|2747.16|2747.16|2747.09|2747.09|0
1643295120000|2022-01-27 14:52:00|2747.01|2747.01|2746.89|2746.89|2747.01|2747.01|2746.89|2746.89|0
1643295130000|2022-01-27 14:52:10|2746.77|2746.77|2745.8|2745.8|2746.77|2746.77|2745.8|2745.8|0
1643295140000|2022-01-27 14:52:20|2745.75|2745.75|2745.59|2745.59|2745.75|2745.75|2745.59|2745.59|0
1643295150000|2022-01-27 14:52:30|2745.42|2745.42|2745.64|2745.64|2745.71|2745.71|2745.42|2745.42|0
1643295160000|2022-01-27 14:52:40|2745.87|2745.87|2745.87|2745.87|2745.87|2745.87|2745.87|2745.87|0
1643295170000|2022-01-27 14:52:50|2746|2746|2746|2746|2746|2746|2746|2746|0
1643295180000|2022-01-27 14:53:00|2745.89|2745.89|2745.89|2745.89|2745.89|2745.89|2745.89|2745.89|0
1643295190000|2022-01-27 14:53:10|2746.21|2746.21|2745.82|2745.82|2746.21|2746.21|2745.82|2745.82|0
1643295200000|2022-01-27 14:53:20|2745.71|2745.71|2745.55|2745.55|2745.71|2745.71|2745.55|2745.55|0
1643295210000|2022-01-27 14:53:30|2745.43|2745.43|2745.43|2745.43|2745.43|2745.43|2745.43|2745.43|0
1643295220000|2022-01-27 14:53:40|2745.46|2745.46|2745.67|2745.67|2745.71|2745.71|2745.46|2745.46|0
1643295240000|2022-01-27 14:54:00|2745.74|2745.74|2745.74|2745.74|2745.74|2745.74|2745.74|2745.74|0
1643295250000|2022-01-27 14:54:10|2746.05|2746.05|2746.26|2746.26|2746.49|2746.49|2746.05|2746.05|0
1643295260000|2022-01-27 14:54:20|2746.75|2746.75|2747.07|2747.07|2747.07|2747.07|2746.73|2746.73|0
1643295270000|2022-01-27 14:54:30|2747.1|2747.1|2748.14|2748.14|2748.3|2748.3|2747.1|2747.1|0
1643295280000|2022-01-27 14:54:40|2748.2|2748.2|2748.26|2748.26|2748.26|2748.26|2748.2|2748.2|0
1643295290000|2022-01-27 14:54:50|2748.32|2748.32|2748.32|2748.32|2748.32|2748.32|2748.32|2748.32|0
1643295300000|2022-01-27 14:55:00|2748.25|2748.25|2748.34|2748.34|2748.34|2748.34|2748.14|2748.14|0
1643295310000|2022-01-27 14:55:10|2748.27|2748.27|2748.34|2748.34|2748.34|2748.34|2748.27|2748.27|0
1643295320000|2022-01-27 14:55:20|2748.38|2748.38|2748|2748|2748.46|2748.46|2748|2748|0
1643295330000|2022-01-27 14:55:30|2747.87|2747.87|2748.03|2748.03|2748.09|2748.09|2747.87|2747.87|0
1643295340000|2022-01-27 14:55:40|2747.97|2747.97|2747.97|2747.97|2747.97|2747.97|2747.97|2747.97|0
1643295350000|2022-01-27 14:55:50|2748.09|2748.09|2748.22|2748.22|2748.22|2748.22|2748.09|2748.09|0
1643295360000|2022-01-27 14:56:00|2748.1|2748.1|2747.66|2747.66|2748.14|2748.14|2747.66|2747.66|0
1643295370000|2022-01-27 14:56:10|2747.59|2747.59|2747.75|2747.75|2747.9|2747.9|2747.59|2747.59|0
1643295380000|2022-01-27 14:56:20|2747.59|2747.59|2747.52|2747.52|2747.74|2747.74|2747.52|2747.52|0
1643295390000|2022-01-27 14:56:30|2747.59|2747.59|2747.91|2747.91|2747.91|2747.91|2747.59|2747.59|0
1643295400000|2022-01-27 14:56:40|2747.86|2747.86|2747.86|2747.86|2747.86|2747.86|2747.86|2747.86|0
1643295410000|2022-01-27 14:56:50|2747.82|2747.82|2747.82|2747.82|2747.82|2747.82|2747.82|2747.82|0
1643295420000|2022-01-27 14:57:00|2747.93|2747.93|2747.02|2747.02|2747.93|2747.93|2747.02|2747.02|0
1643295430000|2022-01-27 14:57:10|2746.7|2746.7|2746.26|2746.26|2746.7|2746.7|2746.26|2746.26|0
1643295440000|2022-01-27 14:57:20|2746.3|2746.3|2746|2746|2746.3|2746.3|2746|2746|0
1643295450000|2022-01-27 14:57:30|2746.11|2746.11|2746.11|2746.11|2746.11|2746.11|2746.11|2746.11|0
1643295480000|2022-01-27 14:58:00|2746.08|2746.08|2746.48|2746.48|2746.64|2746.64|2746.01|2746.01|0
1643295490000|2022-01-27 14:58:10|2746.23|2746.23|2746.3|2746.3|2746.3|2746.3|2746.17|2746.17|0
1643295500000|2022-01-27 14:58:20|2746.65|2746.65|2748.7|2748.7|2748.7|2748.7|2746.65|2746.65|0
1643295510000|2022-01-27 14:58:30|2748.86|2748.86|2749.37|2749.37|2749.37|2749.37|2748.86|2748.86|0
1643295520000|2022-01-27 14:58:40|2749.7|2749.7|2749.67|2749.67|2750.21|2750.21|2749.51|2749.51|0
1643295530000|2022-01-27 14:58:50|2749.83|2749.83|2749.83|2749.83|2749.83|2749.83|2749.83|2749.83|0
1643295540000|2022-01-27 14:59:00|2750|2750|2750|2750|2750|2750|2750|2750|0
1643295550000|2022-01-27 14:59:10|2749.84|2749.84|2750.43|2750.43|2750.43|2750.43|2749.39|2749.39|0
1643295560000|2022-01-27 14:59:20|2750.55|2750.55|2750.55|2750.55|2750.55|2750.55|2750.55|2750.55|0
1643295570000|2022-01-27 14:59:30|2750.78|2750.78|2750.78|2750.78|2750.78|2750.78|2750.78|2750.78|0
1643295580000|2022-01-27 14:59:40|2750.89|2750.89|2751.25|2751.25|2751.25|2751.25|2750.89|2750.89|0
1643295590000|2022-01-27 14:59:50|2750.94|2750.94|2750.92|2750.92|2751.21|2751.21|2750.73|2750.73|0
1643295600000|2022-01-27 15:00:00|2751.05|2751.05|2750.97|2750.97|2751.18|2751.18|2750.97|2750.97|0
1643295610000|2022-01-27 15:00:10|2750.65|2750.65|2750.65|2750.65|2750.65|2750.65|2750.65|2750.65|0
1643295620000|2022-01-27 15:00:20|2750.49|2750.49|2750.07|2750.07|2750.49|2750.49|2749.84|2749.84|0
1643295630000|2022-01-27 15:00:30|2749.93|2749.93|2748.85|2748.85|2749.93|2749.93|2748.85|2748.85|0
1643295640000|2022-01-27 15:00:40|2748.74|2748.74|2748.53|2748.53|2748.74|2748.74|2748.53|2748.53|0
1643295650000|2022-01-27 15:00:50|2748.41|2748.41|2747.87|2747.87|2748.41|2748.41|2747.87|2747.87|0
1643295660000|2022-01-27 15:01:00|2747.62|2747.62|2746.81|2746.81|2747.62|2747.62|2746.37|2746.37|0
1643295680000|2022-01-27 15:01:20|2747.08|2747.08|2746.88|2746.88|2747.21|2747.21|2746.88|2746.88|0
1643295690000|2022-01-27 15:01:30|2746.66|2746.66|2747|2747|2747|2747|2746.5|2746.5|0
1643295700000|2022-01-27 15:01:40|2746.89|2746.89|2747.15|2747.15|2747.32|2747.32|2746.89|2746.89|0
1643295710000|2022-01-27 15:01:50|2747.96|2747.96|2748.56|2748.56|2749.14|2749.14|2747.96|2747.96|0
1643295720000|2022-01-27 15:02:00|2748.63|2748.63|2748.86|2748.86|2748.86|2748.86|2748.63|2748.63|0
1643295730000|2022-01-27 15:02:10|2748.79|2748.79|2748.72|2748.72|2748.79|2748.79|2748.72|2748.72|0
1643295740000|2022-01-27 15:02:20|2749.03|2749.03|2749.03|2749.03|2749.03|2749.03|2749.03|2749.03|0
1643295760000|2022-01-27 15:02:40|2748.72|2748.72|2748.48|2748.48|2748.72|2748.72|2748.48|2748.48|0
1643295780000|2022-01-27 15:03:00|2748.35|2748.35|2748.48|2748.48|2748.48|2748.48|2748.23|2748.23|0
1643295790000|2022-01-27 15:03:10|2748.41|2748.41|2748.41|2748.41|2748.41|2748.41|2748.41|2748.41|0
1643295800000|2022-01-27 15:03:20|2748.33|2748.33|2747.62|2747.62|2748.33|2748.33|2747.62|2747.62|0
1643295810000|2022-01-27 15:03:30|2747.66|2747.66|2746.96|2746.96|2747.66|2747.66|2746.85|2746.85|0
1643295820000|2022-01-27 15:03:40|2747.03|2747.03|2747.03|2747.03|2747.03|2747.03|2747.03|2747.03|0
1643295830000|2022-01-27 15:03:50|2746.97|2746.97|2747.02|2747.02|2747.02|2747.02|2746.86|2746.86|0
1643295840000|2022-01-27 15:04:00|2747.18|2747.18|2747.86|2747.86|2747.86|2747.86|2747.05|2747.05|0
1643295850000|2022-01-27 15:04:10|2747.91|2747.91|2749.86|2749.86|2749.86|2749.86|2747.91|2747.91|0
1643295860000|2022-01-27 15:04:20|2750.18|2750.18|2750.89|2750.89|2750.89|2750.89|2750.02|2750.02|0
1643295870000|2022-01-27 15:04:30|2751.36|2751.36|2751.43|2751.43|2751.59|2751.59|2751.36|2751.36|0
1643295880000|2022-01-27 15:04:40|2751.66|2751.66|2751.66|2751.66|2751.66|2751.66|2751.66|2751.66|0
1643295890000|2022-01-27 15:04:50|2751.73|2751.73|2752.1|2752.1|2752.1|2752.1|2751.66|2751.66|0
1643295900000|2022-01-27 15:05:00|2752.21|2752.21|2751.93|2751.93|2752.39|2752.39|2751.93|2751.93|0
1643295910000|2022-01-27 15:05:10|2751.66|2751.66|2750.82|2750.82|2751.8|2751.8|2750.69|2750.69|0
1643295920000|2022-01-27 15:05:20|2750.7|2750.7|2750.65|2750.65|2750.7|2750.7|2750.65|2750.65|0
1643295930000|2022-01-27 15:05:30|2750.53|2750.53|2750.42|2750.42|2750.53|2750.53|2750.42|2750.42|0
1643295940000|2022-01-27 15:05:40|2750.26|2750.26|2750.22|2750.22|2750.26|2750.26|2750.22|2750.22|0
1643295950000|2022-01-27 15:05:50|2750.09|2750.09|2750.03|2750.03|2750.09|2750.09|2750.03|2750.03|0
1643295960000|2022-01-27 15:06:00|2749.97|2749.97|2750.04|2750.04|2750.04|2750.04|2749.97|2749.97|0
1643295970000|2022-01-27 15:06:10|2750.09|2750.09|2749.93|2749.93|2750.17|2750.17|2749.93|2749.93|0
1643295980000|2022-01-27 15:06:20|2750.09|2750.09|2749.54|2749.54|2750.09|2750.09|2749.54|2749.54|0
1643295990000|2022-01-27 15:06:30|2749.86|2749.86|2749.71|2749.71|2749.86|2749.86|2749.71|2749.71|0
1643296000000|2022-01-27 15:06:40|2749.39|2749.39|2749.39|2749.39|2749.39|2749.39|2749.39|2749.39|0
1643296020000|2022-01-27 15:07:00|2749.55|2749.55|2749.55|2749.55|2749.55|2749.55|2749.55|2749.55|0
1643296030000|2022-01-27 15:07:10|2749.39|2749.39|2748.96|2748.96|2749.39|2749.39|2748.96|2748.96|0
1643296040000|2022-01-27 15:07:20|2748.83|2748.83|2748.46|2748.46|2748.83|2748.83|2748.39|2748.39|0
1643296070000|2022-01-27 15:07:50|2748.32|2748.32|2748.32|2748.32|2748.32|2748.32|2748.18|2748.18|0
1643296080000|2022-01-27 15:08:00|2748.09|2748.09|2747.95|2747.95|2748.09|2748.09|2747.95|2747.95|0
1643296090000|2022-01-27 15:08:10|2747.63|2747.63|2747.63|2747.63|2747.63|2747.63|2747.63|2747.63|0
1643296100000|2022-01-27 15:08:20|2747.47|2747.47|2748.06|2748.06|2748.06|2748.06|2747.47|2747.47|0
1643296110000|2022-01-27 15:08:30|2748.14|2748.14|2748.58|2748.58|2748.58|2748.58|2748.13|2748.13|0
1643296140000|2022-01-27 15:09:00|2748.7|2748.7|2748.81|2748.81|2748.81|2748.81|2748.7|2748.7|0
1643296150000|2022-01-27 15:09:10|2749.12|2749.12|2749.65|2749.65|2749.65|2749.65|2749.12|2749.12|0
1643296160000|2022-01-27 15:09:20|2749.75|2749.75|2749.72|2749.72|2749.75|2749.75|2749.59|2749.59|0
1643296170000|2022-01-27 15:09:30|2749.57|2749.57|2749.5|2749.5|2749.57|2749.57|2749.5|2749.5|0
1643296180000|2022-01-27 15:09:40|2749.62|2749.62|2750.01|2750.01|2750.01|2750.01|2749.62|2749.62|0
1643296190000|2022-01-27 15:09:50|2750.07|2750.07|2750.07|2750.07|2750.07|2750.07|2750.07|2750.07|0
1643296210000|2022-01-27 15:10:10|2749.95|2749.95|2748.93|2748.93|2749.95|2749.95|2748.93|2748.93|0
1643296230000|2022-01-27 15:10:30|2749.09|2749.09|2749.02|2749.02|2749.17|2749.17|2749.02|2749.02|0
1643296250000|2022-01-27 15:10:50|2748.89|2748.89|2748.89|2748.89|2748.89|2748.89|2748.89|2748.89|0
1643296260000|2022-01-27 15:11:00|2749.21|2749.21|2749.73|2749.73|2749.73|2749.73|2749.21|2749.21|0
1643296270000|2022-01-27 15:11:10|2749.99|2749.99|2750.14|2750.14|2750.14|2750.14|2749.99|2749.99|0
1643296290000|2022-01-27 15:11:30|2750.26|2750.26|2750.29|2750.29|2750.48|2750.48|2750.26|2750.26|0
1643296300000|2022-01-27 15:11:40|2750.43|2750.43|2750.43|2750.43|2750.43|2750.43|2750.43|2750.43|0
1643296320000|2022-01-27 15:12:00|2750.56|2750.56|2750.61|2750.61|2750.61|2750.61|2750.56|2750.56|0
1643296330000|2022-01-27 15:12:10|2750.77|2750.77|2751|2751|2751|2751|2750.77|2750.77|0
1643296340000|2022-01-27 15:12:20|2751.12|2751.12|2751.19|2751.19|2751.19|2751.19|2750.96|2750.96|0
1643296380000|2022-01-27 15:13:00|2751.27|2751.27|2751.56|2751.56|2751.56|2751.56|2750.82|2750.82|0
1643296390000|2022-01-27 15:13:10|2751.41|2751.41|2751.41|2751.41|2751.41|2751.41|2751.41|2751.41|0
1643296400000|2022-01-27 15:13:20|2751.54|2751.54|2751.54|2751.54|2751.54|2751.54|2751.54|2751.54|0
1643296410000|2022-01-27 15:13:30|2751.4|2751.4|2751.46|2751.46|2751.46|2751.46|2751.4|2751.4|0
1643296420000|2022-01-27 15:13:40|2751.61|2751.61|2751.61|2751.61|2751.61|2751.61|2751.61|2751.61|0
1643296450000|2022-01-27 15:14:10|2751.77|2751.77|2753.4|2753.4|2753.4|2753.4|2751.77|2751.77|0
1643296460000|2022-01-27 15:14:20|2753.53|2753.53|2753.79|2753.79|2753.95|2753.95|2753.53|2753.53|0
1643296480000|2022-01-27 15:14:40|2753.94|2753.94|2753.94|2753.94|2753.94|2753.94|2753.94|2753.94|0
1643296490000|2022-01-27 15:14:50|2753.97|2753.97|2754.12|2754.12|2754.25|2754.25|2753.9|2753.9|0
1643296500000|2022-01-27 15:15:00|2754.19|2754.19|2754.19|2754.19|2754.19|2754.19|2754.19|2754.19|0
1643296510000|2022-01-27 15:15:10|2754.3|2754.3|2754.44|2754.44|2754.44|2754.44|2754.3|2754.3|0
1643296520000|2022-01-27 15:15:20|2754.35|2754.35|2754.58|2754.58|2754.58|2754.58|2754.35|2754.35|0
1643296560000|2022-01-27 15:16:00|2754.7|2754.7|2754.56|2754.56|2754.7|2754.7|2754.56|2754.56|0
1643296570000|2022-01-27 15:16:10|2754.52|2754.52|2753.72|2753.72|2754.52|2754.52|2753.72|2753.72|0
1643296580000|2022-01-27 15:16:20|2753.6|2753.6|2753.45|2753.45|2753.6|2753.6|2753.45|2753.45|0
1643296590000|2022-01-27 15:16:30|2753.61|2753.61|2753.45|2753.45|2753.61|2753.61|2753.45|2753.45|0
1643296600000|2022-01-27 15:16:40|2753.56|2753.56|2753.68|2753.68|2753.68|2753.68|2753.56|2753.56|0
1643296630000|2022-01-27 15:17:10|2753.76|2753.76|2753.76|2753.76|2753.76|2753.76|2753.76|2753.76|0
1643296640000|2022-01-27 15:17:20|2753.47|2753.47|2753.59|2753.59|2753.59|2753.59|2753.47|2753.47|0
1643296650000|2022-01-27 15:17:30|2753.43|2753.43|2753.43|2753.43|2753.43|2753.43|2753.43|2753.43|0
1643296660000|2022-01-27 15:17:40|2753.11|2753.11|2753.11|2753.11|2753.11|2753.11|2753.11|2753.11|0
1643296680000|2022-01-27 15:18:00|2753.27|2753.27|2753.41|2753.41|2753.43|2753.43|2753.27|2753.27|0
1643296690000|2022-01-27 15:18:10|2753.57|2753.57|2753.49|2753.49|2753.57|2753.57|2753.49|2753.49|0
1643296700000|2022-01-27 15:18:20|2753.43|2753.43|2753.55|2753.55|2753.55|2753.55|2753.43|2753.43|0
1643296720000|2022-01-27 15:18:40|2753.87|2753.87|2753.71|2753.71|2753.87|2753.87|2753.71|2753.71|0
1643296730000|2022-01-27 15:18:50|2753.63|2753.63|2753.63|2753.63|2753.63|2753.63|2753.63|2753.63|0
1643296740000|2022-01-27 15:19:00|2753.56|2753.56|2753.56|2753.56|2753.56|2753.56|2753.56|2753.56|0
1643296750000|2022-01-27 15:19:10|2753.5|2753.5|2753.61|2753.61|2753.61|2753.61|2753.5|2753.5|0
1643296770000|2022-01-27 15:19:30|2753.84|2753.84|2753.78|2753.78|2753.84|2753.84|2753.78|2753.78|0
1643296780000|2022-01-27 15:19:40|2753.74|2753.74|2754.68|2754.68|2754.68|2754.68|2753.74|2753.74|0
1643296790000|2022-01-27 15:19:50|2754.84|2754.84|2754.31|2754.31|2754.84|2754.84|2754.31|2754.31|0
1643296800000|2022-01-27 15:20:00|2754.47|2754.47|2754.36|2754.36|2754.59|2754.59|2754.36|2754.36|0
1643296810000|2022-01-27 15:20:10|2754.47|2754.47|2754.24|2754.24|2754.47|2754.47|2754.16|2754.16|0
1643296820000|2022-01-27 15:20:20|2754.08|2754.08|2753.92|2753.92|2754.08|2754.08|2753.92|2753.92|0
1643296830000|2022-01-27 15:20:30|2753.69|2753.69|2753.69|2753.69|2753.69|2753.69|2753.69|2753.69|0
1643296840000|2022-01-27 15:20:40|2753.62|2753.62|2753.62|2753.62|2753.62|2753.62|2753.46|2753.46|0
1643296850000|2022-01-27 15:20:50|2753.69|2753.69|2753.69|2753.69|2753.69|2753.69|2753.69|2753.69|0
1643296860000|2022-01-27 15:21:00|2753.63|2753.63|2753.85|2753.85|2754.08|2754.08|2753.63|2753.63|0
1643296870000|2022-01-27 15:21:10|2753.74|2753.74|2753.81|2753.81|2753.81|2753.81|2753.62|2753.62|0
1643296880000|2022-01-27 15:21:20|2753.89|2753.89|2753.24|2753.24|2753.89|2753.89|2753.24|2753.24|0
1643296900000|2022-01-27 15:21:40|2753.47|2753.47|2753.52|2753.52|2753.52|2753.52|2753.39|2753.39|0
1643296910000|2022-01-27 15:21:50|2753.91|2753.91|2753.91|2753.91|2753.91|2753.91|2753.91|2753.91|0
1643296920000|2022-01-27 15:22:00|2753.75|2753.75|2753.81|2753.81|2753.81|2753.81|2753.75|2753.75|0
1643296930000|2022-01-27 15:22:10|2753.88|2753.88|2753.88|2753.88|2753.88|2753.88|2753.88|2753.88|0
1643296940000|2022-01-27 15:22:20|2753.72|2753.72|2753.51|2753.51|2753.72|2753.72|2753.51|2753.51|0
1643296950000|2022-01-27 15:22:30|2753.48|2753.48|2753.22|2753.22|2753.48|2753.48|2753.22|2753.22|0
1643296960000|2022-01-27 15:22:40|2753.54|2753.54|2753.7|2753.7|2753.7|2753.7|2753.38|2753.38|0
1643296980000|2022-01-27 15:23:00|2753.66|2753.66|2753.66|2753.66|2753.66|2753.66|2753.66|2753.66|0
1643296990000|2022-01-27 15:23:10|2753.6|2753.6|2753.6|2753.6|2753.6|2753.6|2753.6|2753.6|0
1643297010000|2022-01-27 15:23:30|2753.42|2753.42|2751.65|2751.65|2753.42|2753.42|2751.65|2751.65|0
1643297020000|2022-01-27 15:23:40|2751.53|2751.53|2751.09|2751.09|2751.53|2751.53|2751.09|2751.09|0
1643297030000|2022-01-27 15:23:50|2750.98|2750.98|2750.98|2750.98|2750.98|2750.98|2750.98|2750.98|0
1643297040000|2022-01-27 15:24:00|2750.83|2750.83|2750.71|2750.71|2750.83|2750.83|2750.71|2750.71|0
1643297050000|2022-01-27 15:24:10|2750.58|2750.58|2750.28|2750.28|2750.58|2750.58|2750.28|2750.28|0
1643297060000|2022-01-27 15:24:20|2749.96|2749.96|2748.69|2748.69|2749.96|2749.96|2748.69|2748.69|0
1643297070000|2022-01-27 15:24:30|2748.96|2748.96|2748.88|2748.88|2748.96|2748.96|2748.88|2748.88|0
1643297080000|2022-01-27 15:24:40|2748.65|2748.65|2748.65|2748.65|2748.65|2748.65|2748.65|2748.65|0
1643297090000|2022-01-27 15:24:50|2748.58|2748.58|2748.65|2748.65|2748.65|2748.65|2748.52|2748.52|0
1643297100000|2022-01-27 15:25:00|2748.91|2748.91|2749.12|2749.12|2749.12|2749.12|2748.83|2748.83|0
1643297110000|2022-01-27 15:25:10|2749.08|2749.08|2749.28|2749.28|2749.35|2749.35|2749.08|2749.08|0
1643297120000|2022-01-27 15:25:20|2749.21|2749.21|2749.1|2749.1|2749.21|2749.21|2749.1|2749.1|0
1643297130000|2022-01-27 15:25:30|2749.02|2749.02|2749.17|2749.17|2749.41|2749.41|2749.02|2749.02|0
1643297140000|2022-01-27 15:25:40|2749.03|2749.03|2748.95|2748.95|2749.03|2749.03|2748.87|2748.87|0
1643297150000|2022-01-27 15:25:50|2748.87|2748.87|2748.87|2748.87|2748.87|2748.87|2748.87|2748.87|0
1643297170000|2022-01-27 15:26:10|2748.8|2748.8|2748.8|2748.8|2748.8|2748.8|2748.8|2748.8|0
1643297180000|2022-01-27 15:26:20|2748.64|2748.64|2749.15|2749.15|2749.15|2749.15|2748.64|2748.64|0
1643297190000|2022-01-27 15:26:30|2749.19|2749.19|2749.19|2749.19|2749.19|2749.19|2749.19|2749.19|0
1643297200000|2022-01-27 15:26:40|2749.27|2749.27|2749.34|2749.34|2749.34|2749.34|2749.27|2749.27|0
1643297230000|2022-01-27 15:27:10|2749.41|2749.41|2749.34|2749.34|2749.41|2749.41|2749.34|2749.34|0
1643297240000|2022-01-27 15:27:20|2749.66|2749.66|2750.07|2750.07|2750.07|2750.07|2749.5|2749.5|0
1643297250000|2022-01-27 15:27:30|2750.04|2750.04|2750.1|2750.1|2750.18|2750.18|2749.96|2749.96|0
1643297260000|2022-01-27 15:27:40|2750.03|2750.03|2750.03|2750.03|2750.03|2750.03|2750.03|2750.03|0
1643297270000|2022-01-27 15:27:50|2749.99|2749.99|2750.29|2750.29|2750.37|2750.37|2749.99|2749.99|0
1643297280000|2022-01-27 15:28:00|2750.35|2750.35|2750.48|2750.48|2750.48|2750.48|2750.35|2750.35|0
1643297290000|2022-01-27 15:28:10|2750.44|2750.44|2749.23|2749.23|2750.44|2750.44|2749.23|2749.23|0
1643297300000|2022-01-27 15:28:20|2749.12|2749.12|2749.12|2749.12|2749.12|2749.12|2749.12|2749.12|0
1643297310000|2022-01-27 15:28:30|2749|2749|2748.99|2748.99|2749.04|2749.04|2748.96|2748.96|0
1643297330000|2022-01-27 15:28:50|2748.92|2748.92|2748.86|2748.86|2748.92|2748.92|2748.86|2748.86|0
1643297340000|2022-01-27 15:29:00|2748.82|2748.82|2748.78|2748.78|2748.86|2748.86|2748.65|2748.65|0
1643297350000|2022-01-27 15:29:10|2748.44|2748.44|2748.44|2748.44|2748.44|2748.44|2748.44|2748.44|0
1643297370000|2022-01-27 15:29:30|2748.18|2748.18|2748.18|2748.18|2748.18|2748.18|2748.18|2748.18|0
1643297380000|2022-01-27 15:29:40|2747.94|2747.94|2747.41|2747.41|2747.94|2747.94|2747.41|2747.41|0
1643297390000|2022-01-27 15:29:50|2747.29|2747.29|2746.63|2746.63|2747.29|2747.29|2746.63|2746.63|0
1643297400000|2022-01-27 15:30:00|2746.37|2746.37|2746.04|2746.04|2746.37|2746.37|2746.04|2746.04|0
1643297410000|2022-01-27 15:30:10|2745.94|2745.94|2746.6|2746.6|2746.6|2746.6|2745.94|2745.94|0
1643297420000|2022-01-27 15:30:20|2746.71|2746.71|2747.97|2747.97|2747.97|2747.97|2746.71|2746.71|0
1643297430000|2022-01-27 15:30:30|2748.19|2748.19|2748.61|2748.61|2748.61|2748.61|2748.19|2748.19|0
1643297440000|2022-01-27 15:30:40|2748.5|2748.5|2748.56|2748.56|2748.56|2748.56|2748.5|2748.5|0
1643297460000|2022-01-27 15:31:00|2748.88|2748.88|2747.75|2747.75|2748.88|2748.88|2747.75|2747.75|0
1643297470000|2022-01-27 15:31:10|2747.6|2747.6|2747.38|2747.38|2747.6|2747.6|2747.38|2747.38|0
1643297480000|2022-01-27 15:31:20|2747.51|2747.51|2747|2747|2747.51|2747.51|2746.94|2746.94|0
1643297500000|2022-01-27 15:31:40|2746.85|2746.85|2746.73|2746.73|2746.85|2746.85|2746.73|2746.73|0
1643297510000|2022-01-27 15:31:50|2746.86|2746.86|2746.86|2746.86|2746.86|2746.86|2746.86|2746.86|0
1643297520000|2022-01-27 15:32:00|2746.7|2746.7|2746.36|2746.36|2746.7|2746.7|2746.33|2746.33|0
1643297530000|2022-01-27 15:32:10|2746.4|2746.4|2746.46|2746.46|2746.54|2746.54|2746.4|2746.4|0
1643297540000|2022-01-27 15:32:20|2746.6|2746.6|2746.49|2746.49|2746.6|2746.6|2746.49|2746.49|0
1643297550000|2022-01-27 15:32:30|2746.43|2746.43|2745.89|2745.89|2746.43|2746.43|2745.89|2745.89|0
1643297570000|2022-01-27 15:32:50|2745.73|2745.73|2745.3|2745.3|2745.73|2745.73|2745.3|2745.3|0
1643297580000|2022-01-27 15:33:00|2745.17|2745.17|2745.46|2745.46|2745.46|2745.46|2745.17|2745.17|0
1643297590000|2022-01-27 15:33:10|2745.58|2745.58|2746.09|2746.09|2746.13|2746.13|2745.58|2745.58|0
1643297600000|2022-01-27 15:33:20|2746.13|2746.13|2746.05|2746.05|2746.13|2746.13|2745.93|2745.93|0
1643297620000|2022-01-27 15:33:40|2745.92|2745.92|2745.92|2745.92|2745.92|2745.92|2745.92|2745.92|0
1643297640000|2022-01-27 15:34:00|2745.69|2745.69|2745.53|2745.53|2745.69|2745.69|2745.53|2745.53|0
1643297660000|2022-01-27 15:34:20|2745.66|2745.66|2745.66|2745.66|2745.66|2745.66|2745.66|2745.66|0
1643297670000|2022-01-27 15:34:30|2745.76|2745.76|2746.38|2746.38|2746.73|2746.73|2745.76|2745.76|0
1643297680000|2022-01-27 15:34:40|2746.24|2746.24|2746.24|2746.24|2746.24|2746.24|2746.24|2746.24|0
1643297690000|2022-01-27 15:34:50|2746.17|2746.17|2746.25|2746.25|2746.36|2746.36|2746.17|2746.17|0
1643297700000|2022-01-27 15:35:00|2746.46|2746.46|2746.6|2746.6|2746.67|2746.67|2746.3|2746.3|0
1643297710000|2022-01-27 15:35:10|2746.55|2746.55|2746.47|2746.47|2746.55|2746.55|2746.47|2746.47|0
1643297720000|2022-01-27 15:35:20|2746.54|2746.54|2746.32|2746.32|2746.54|2746.54|2746.2|2746.2|0
1643297730000|2022-01-27 15:35:30|2746.55|2746.55|2746.24|2746.24|2746.55|2746.55|2746.24|2746.24|0
1643297740000|2022-01-27 15:35:40|2746.28|2746.28|2745.61|2745.61|2746.28|2746.28|2745.61|2745.61|0
1643297750000|2022-01-27 15:35:50|2745.47|2745.47|2745.84|2745.84|2745.84|2745.84|2745.47|2745.47|0
1643297760000|2022-01-27 15:36:00|2745.61|2745.61|2745.49|2745.49|2745.61|2745.61|2745.49|2745.49|0
1643297770000|2022-01-27 15:36:10|2745.33|2745.33|2745.33|2745.33|2745.33|2745.33|2745.33|2745.33|0
1643297780000|2022-01-27 15:36:20|2745.26|2745.26|2745.26|2745.26|2745.26|2745.26|2745.26|2745.26|0
1643297790000|2022-01-27 15:36:30|2745.42|2745.42|2745.42|2745.42|2745.42|2745.42|2745.42|2745.42|0
1643297800000|2022-01-27 15:36:40|2745.58|2745.58|2746.32|2746.32|2746.32|2746.32|2745.58|2745.58|0
1643297810000|2022-01-27 15:36:50|2746.21|2746.21|2746.37|2746.37|2746.37|2746.37|2746.21|2746.21|0
1643297820000|2022-01-27 15:37:00|2746.65|2746.65|2746.51|2746.51|2746.65|2746.65|2746.51|2746.51|0
1643297830000|2022-01-27 15:37:10|2746.63|2746.63|2746.8|2746.8|2746.8|2746.8|2746.63|2746.63|0
1643297850000|2022-01-27 15:37:30|2746.87|2746.87|2746.69|2746.69|2746.87|2746.87|2746.69|2746.69|0
1643297860000|2022-01-27 15:37:40|2746.91|2746.91|2747.16|2747.16|2747.16|2747.16|2746.91|2746.91|0
1643297880000|2022-01-27 15:38:00|2747.47|2747.47|2747.37|2747.37|2747.47|2747.47|2747.24|2747.24|0
1643297890000|2022-01-27 15:38:10|2747.74|2747.74|2747.99|2747.99|2748.31|2748.31|2747.74|2747.74|0
1643297900000|2022-01-27 15:38:20|2748.12|2748.12|2747.97|2747.97|2748.12|2748.12|2747.97|2747.97|0
1643297910000|2022-01-27 15:38:30|2747.84|2747.84|2747.2|2747.2|2747.84|2747.84|2747.2|2747.2|0
1643297920000|2022-01-27 15:38:40|2747.31|2747.31|2747.35|2747.35|2747.35|2747.35|2747.2|2747.2|0
1643297930000|2022-01-27 15:38:50|2747.23|2747.23|2746.46|2746.46|2747.23|2747.23|2746.46|2746.46|0
1643297940000|2022-01-27 15:39:00|2746.09|2746.09|2745.67|2745.67|2746.09|2746.09|2745.67|2745.67|0
1643297950000|2022-01-27 15:39:10|2745.63|2745.63|2744.38|2744.38|2745.63|2745.63|2744.38|2744.38|0
1643297960000|2022-01-27 15:39:20|2744.35|2744.35|2744.27|2744.27|2744.35|2744.35|2744.19|2744.19|0
1643297970000|2022-01-27 15:39:30|2744.34|2744.34|2744.11|2744.11|2744.34|2744.34|2744.11|2744.11|0
1643297980000|2022-01-27 15:39:40|2744.07|2744.07|2743.85|2743.85|2744.07|2744.07|2743.74|2743.74|0
1643297990000|2022-01-27 15:39:50|2743.73|2743.73|2743.67|2743.67|2743.73|2743.73|2743.67|2743.67|0
1643298000000|2022-01-27 15:40:00|2743.71|2743.71|2743.86|2743.86|2743.97|2743.97|2743.55|2743.55|0
1643298010000|2022-01-27 15:40:10|2744.02|2744.02|2744.38|2744.38|2744.38|2744.38|2744.02|2744.02|0
1643298020000|2022-01-27 15:40:20|2744.53|2744.53|2745.18|2745.18|2745.18|2745.18|2744.53|2744.53|0
1643298030000|2022-01-27 15:40:30|2745.34|2745.34|2745.4|2745.4|2745.4|2745.4|2745.34|2745.34|0
1643298040000|2022-01-27 15:40:40|2745.43|2745.43|2745.59|2745.59|2745.59|2745.59|2745.43|2745.43|0
1643298050000|2022-01-27 15:40:50|2745.65|2745.65|2744.8|2744.8|2745.79|2745.79|2744.8|2744.8|0
1643298060000|2022-01-27 15:41:00|2744.73|2744.73|2744.72|2744.72|2744.86|2744.86|2744.72|2744.72|0
1643298070000|2022-01-27 15:41:10|2744.88|2744.88|2744.88|2744.88|2744.88|2744.88|2744.81|2744.81|0
1643298080000|2022-01-27 15:41:20|2744.92|2744.92|2744.9|2744.9|2744.92|2744.92|2744.77|2744.77|0
1643298100000|2022-01-27 15:41:40|2744.83|2744.83|2744.83|2744.83|2744.83|2744.83|2744.83|2744.83|0
1643298110000|2022-01-27 15:41:50|2744.94|2744.94|2744.94|2744.94|2744.94|2744.94|2744.94|2744.94|0
1643298120000|2022-01-27 15:42:00|2745.18|2745.18|2745.25|2745.25|2745.25|2745.25|2745.18|2745.18|0
1643298130000|2022-01-27 15:42:10|2745.41|2745.41|2745.41|2745.41|2745.41|2745.41|2745.41|2745.41|0
1643298150000|2022-01-27 15:42:30|2745.64|2745.64|2745.64|2745.64|2745.64|2745.64|2745.64|2745.64|0
1643298160000|2022-01-27 15:42:40|2745.57|2745.57|2745.34|2745.34|2745.57|2745.57|2745.34|2745.34|0
1643298170000|2022-01-27 15:42:50|2745.21|2745.21|2744.44|2744.44|2745.21|2745.21|2744.28|2744.28|0
1643298180000|2022-01-27 15:43:00|2744.4|2744.4|2743.57|2743.57|2744.4|2744.4|2743.57|2743.57|0
1643298190000|2022-01-27 15:43:10|2743.13|2743.13|2743.17|2743.17|2743.17|2743.17|2743.13|2743.13|0
1643298200000|2022-01-27 15:43:20|2743.09|2743.09|2743.02|2743.02|2743.09|2743.09|2743.02|2743.02|0
1643298210000|2022-01-27 15:43:30|2742.86|2742.86|2743.09|2743.09|2743.09|2743.09|2742.86|2742.86|0
1643298220000|2022-01-27 15:43:40|2742.86|2742.86|2743.33|2743.33|2743.33|2743.33|2742.86|2742.86|0
1643298230000|2022-01-27 15:43:50|2743.49|2743.49|2743.87|2743.87|2743.87|2743.87|2743.49|2743.49|0
1643298240000|2022-01-27 15:44:00|2743.95|2743.95|2743.95|2743.95|2743.95|2743.95|2743.95|2743.95|0
1643298250000|2022-01-27 15:44:10|2744.01|2744.01|2744.54|2744.54|2744.54|2744.54|2744.01|2744.01|0
1643298260000|2022-01-27 15:44:20|2744.67|2744.67|2745.51|2745.51|2745.51|2745.51|2744.67|2744.67|0
1643298270000|2022-01-27 15:44:30|2745.99|2745.99|2745.99|2745.99|2745.99|2745.99|2745.99|2745.99|0
1643298290000|2022-01-27 15:44:50|2746.12|2746.12|2746.72|2746.72|2746.72|2746.72|2745.99|2745.99|0
1643298300000|2022-01-27 15:45:00|2747.08|2747.08|2747.72|2747.72|2747.72|2747.72|2747.08|2747.08|0
1643298310000|2022-01-27 15:45:10|2747.86|2747.86|2748.33|2748.33|2748.33|2748.33|2747.79|2747.79|0
1643298320000|2022-01-27 15:45:20|2748.73|2748.73|2749.18|2749.18|2749.18|2749.18|2748.73|2748.73|0
1643298330000|2022-01-27 15:45:30|2749.49|2749.49|2750.1|2750.1|2750.1|2750.1|2749.49|2749.49|0
1643298340000|2022-01-27 15:45:40|2750.47|2750.47|2751.04|2751.04|2751.06|2751.06|2750.43|2750.43|0
1643298350000|2022-01-27 15:45:50|2751.2|2751.2|2751.42|2751.42|2751.42|2751.42|2751.2|2751.2|0
1643298360000|2022-01-27 15:46:00|2751.29|2751.29|2751|2751|2751.43|2751.43|2750.96|2750.96|0
1643298380000|2022-01-27 15:46:20|2751.31|2751.31|2752.01|2752.01|2752.01|2752.01|2751.31|2751.31|0
1643298400000|2022-01-27 15:46:40|2751.85|2751.85|2751.71|2751.71|2751.85|2751.85|2751.71|2751.71|0
1643298410000|2022-01-27 15:46:50|2751.32|2751.32|2751.51|2751.51|2751.53|2751.53|2751.32|2751.32|0
1643298420000|2022-01-27 15:47:00|2751.35|2751.35|2751.28|2751.28|2751.35|2751.35|2751.28|2751.28|0
1643298430000|2022-01-27 15:47:10|2751.12|2751.12|2750.96|2750.96|2751.26|2751.26|2750.72|2750.72|0
1643298440000|2022-01-27 15:47:20|2750.85|2750.85|2750.85|2750.85|2750.85|2750.85|2750.85|2750.85|0
1643298450000|2022-01-27 15:47:30|2750.74|2750.74|2750.61|2750.61|2750.74|2750.74|2750.61|2750.61|0
1643298460000|2022-01-27 15:47:40|2750.73|2750.73|2750.86|2750.86|2750.86|2750.86|2750.73|2750.73|0
1643298470000|2022-01-27 15:47:50|2750.75|2750.75|2750.74|2750.74|2750.9|2750.9|2750.74|2750.74|0
1643298480000|2022-01-27 15:48:00|2750.68|2750.68|2750.28|2750.28|2750.68|2750.68|2750.28|2750.28|0
1643298490000|2022-01-27 15:48:10|2750.05|2750.05|2749.79|2749.79|2750.05|2750.05|2749.74|2749.74|0
1643298500000|2022-01-27 15:48:20|2749.66|2749.66|2749.71|2749.71|2749.79|2749.79|2749.66|2749.66|0
1643298510000|2022-01-27 15:48:30|2749.49|2749.49|2749.65|2749.65|2749.65|2749.65|2749.49|2749.49|0
1643298520000|2022-01-27 15:48:40|2749.49|2749.49|2749.49|2749.49|2749.49|2749.49|2749.49|2749.49|0
1643298530000|2022-01-27 15:48:50|2749.28|2749.28|2748.95|2748.95|2749.28|2749.28|2748.88|2748.88|0
1643298540000|2022-01-27 15:49:00|2749.03|2749.03|2749.25|2749.25|2749.28|2749.28|2749.03|2749.03|0
1643298550000|2022-01-27 15:49:10|2749.32|2749.32|2749.09|2749.09|2749.32|2749.32|2749.09|2749.09|0
1643298560000|2022-01-27 15:49:20|2748.87|2748.87|2748.87|2748.87|2748.87|2748.87|2748.87|2748.87|0
1643298570000|2022-01-27 15:49:30|2748.95|2748.95|2750.61|2750.61|2750.61|2750.61|2748.95|2748.95|0
1643298580000|2022-01-27 15:49:40|2750.68|2750.68|2751.57|2751.57|2751.57|2751.57|2750.68|2750.68|0
1643298590000|2022-01-27 15:49:50|2751.73|2751.73|2751.57|2751.57|2751.73|2751.73|2751.57|2751.57|0
1643298600000|2022-01-27 15:50:00|2751.46|2751.46|2751.75|2751.75|2751.84|2751.84|2751.3|2751.3|0
1643298610000|2022-01-27 15:50:10|2751.62|2751.62|2751.82|2751.82|2751.82|2751.82|2751.62|2751.62|0
1643298620000|2022-01-27 15:50:20|2751.88|2751.88|2752.93|2752.93|2752.93|2752.93|2751.88|2751.88|0
1643298630000|2022-01-27 15:50:30|2753.09|2753.09|2753.17|2753.17|2753.17|2753.17|2753.09|2753.09|0
1643298640000|2022-01-27 15:50:40|2753.09|2753.09|2752.96|2752.96|2753.09|2753.09|2752.96|2752.96|0
1643298660000|2022-01-27 15:51:00|2753.04|2753.04|2753.04|2753.04|2753.04|2753.04|2753.04|2753.04|0
1643298670000|2022-01-27 15:51:10|2753.11|2753.11|2753.18|2753.18|2753.18|2753.18|2753.11|2753.11|0
1643298680000|2022-01-27 15:51:20|2753.31|2753.31|2752.07|2752.07|2753.31|2753.31|2752.07|2752.07|0
1643298690000|2022-01-27 15:51:30|2751.99|2751.99|2751.71|2751.71|2751.99|2751.99|2751.71|2751.71|0
1643298700000|2022-01-27 15:51:40|2751.4|2751.4|2751.4|2751.4|2751.4|2751.4|2751.4|2751.4|0
1643298720000|2022-01-27 15:52:00|2751.24|2751.24|2751.13|2751.13|2751.24|2751.24|2751.13|2751.13|0
1643298730000|2022-01-27 15:52:10|2750.97|2750.97|2750.97|2750.97|2750.97|2750.97|2750.97|2750.97|0
1643298750000|2022-01-27 15:52:30|2750.81|2750.81|2750.62|2750.62|2750.81|2750.81|2750.62|2750.62|0
1643298760000|2022-01-27 15:52:40|2750.55|2750.55|2750.55|2750.55|2750.55|2750.55|2750.55|2750.55|0
1643298770000|2022-01-27 15:52:50|2750.69|2750.69|2750.61|2750.61|2750.69|2750.69|2750.61|2750.61|0
1643298780000|2022-01-27 15:53:00|2750.47|2750.47|2750.31|2750.31|2750.47|2750.47|2750.31|2750.31|0
1643298790000|2022-01-27 15:53:10|2750.2|2750.2|2750.21|2750.21|2750.39|2750.39|2750.08|2750.08|0
1643298800000|2022-01-27 15:53:20|2750.52|2750.52|2750.12|2750.12|2750.72|2750.72|2750.12|2750.12|0
1643298810000|2022-01-27 15:53:30|2750.2|2750.2|2750.81|2750.81|2750.81|2750.81|2750.2|2750.2|0
1643298840000|2022-01-27 15:54:00|2750.73|2750.73|2750.95|2750.95|2750.95|2750.95|2750.73|2750.73|0
1643298850000|2022-01-27 15:54:10|2750.88|2750.88|2750.88|2750.88|2750.88|2750.88|2750.88|2750.88|0
1643298860000|2022-01-27 15:54:20|2750.96|2750.96|2750.96|2750.96|2750.96|2750.96|2750.96|2750.96|0
1643298870000|2022-01-27 15:54:30|2751.03|2751.03|2751.26|2751.26|2751.26|2751.26|2751.03|2751.03|0
1643298890000|2022-01-27 15:54:50|2751.42|2751.42|2751.57|2751.57|2751.57|2751.57|2751.42|2751.42|0
1643298900000|2022-01-27 15:55:00|2751.89|2751.89|2751.98|2751.98|2752.02|2752.02|2751.89|2751.89|0
1643298910000|2022-01-27 15:55:10|2752.02|2752.02|2752.53|2752.53|2752.53|2752.53|2752.02|2752.02|0
1643298930000|2022-01-27 15:55:30|2752.41|2752.41|2752.49|2752.49|2752.49|2752.49|2752.41|2752.41|0
1643298940000|2022-01-27 15:55:40|2752.34|2752.34|2752.22|2752.22|2752.34|2752.34|2752.22|2752.22|0
1643298960000|2022-01-27 15:56:00|2752.3|2752.3|2752.16|2752.16|2752.3|2752.3|2752.16|2752.16|0
1643298990000|2022-01-27 15:56:30|2752.24|2752.24|2752.4|2752.4|2752.4|2752.4|2752.24|2752.24|0
1643299000000|2022-01-27 15:56:40|2752.45|2752.45|2752.51|2752.51|2752.59|2752.59|2752.45|2752.45|0
1643299010000|2022-01-27 15:56:50|2752.43|2752.43|2752.5|2752.5|2752.5|2752.5|2752.43|2752.43|0
1643299020000|2022-01-27 15:57:00|2752.37|2752.37|2752.66|2752.66|2752.66|2752.66|2752.37|2752.37|0
1643299030000|2022-01-27 15:57:10|2752.73|2752.73|2752.62|2752.62|2752.73|2752.73|2752.62|2752.62|0
1643299040000|2022-01-27 15:57:20|2752.46|2752.46|2752.35|2752.35|2752.46|2752.46|2752.35|2752.35|0
1643299060000|2022-01-27 15:57:40|2752.21|2752.21|2752.34|2752.34|2752.34|2752.34|2752.21|2752.21|0
1643299070000|2022-01-27 15:57:50|2752.66|2752.66|2752.52|2752.52|2752.66|2752.66|2752.36|2752.36|0
1643299080000|2022-01-27 15:58:00|2752.75|2752.75|2752.52|2752.52|2752.75|2752.75|2752.52|2752.52|0
1643299090000|2022-01-27 15:58:10|2752.48|2752.48|2752.69|2752.69|2752.69|2752.69|2752.48|2752.48|0
1643299100000|2022-01-27 15:58:20|2753.01|2753.01|2753.07|2753.07|2753.07|2753.07|2753.01|2753.01|0
1643299110000|2022-01-27 15:58:30|2753.13|2753.13|2753.63|2753.63|2753.71|2753.71|2753.13|2753.13|0
1643299120000|2022-01-27 15:58:40|2753.7|2753.7|2753.96|2753.96|2753.96|2753.96|2753.7|2753.7|0
1643299130000|2022-01-27 15:58:50|2753.89|2753.89|2753.89|2753.89|2753.89|2753.89|2753.89|2753.89|0
1643299140000|2022-01-27 15:59:00|2754.05|2754.05|2754.05|2754.05|2754.05|2754.05|2754.05|2754.05|0
1643299150000|2022-01-27 15:59:10|2753.89|2753.89|2753.62|2753.62|2753.97|2753.97|2753.62|2753.62|0
1643299160000|2022-01-27 15:59:20|2754.25|2754.25|2754.72|2754.72|2754.72|2754.72|2754.25|2754.25|0
1643299170000|2022-01-27 15:59:30|2754.64|2754.64|2754.56|2754.56|2754.64|2754.64|2754.49|2754.49|0
1643299180000|2022-01-27 15:59:40|2754.62|2754.62|2754.62|2754.62|2754.62|2754.62|2754.62|2754.62|0
1643299190000|2022-01-27 15:59:50|2754.72|2754.72|2754.86|2754.86|2754.86|2754.86|2754.72|2754.72|0
1643299200000|2022-01-27 16:00:00|2755.04|2755.04|2755.03|2755.03|2755.24|2755.24|2755.03|2755.03|0
1643299210000|2022-01-27 16:00:10|2755.06|2755.06|2755.32|2755.32|2755.32|2755.32|2755.03|2755.03|0
1643299220000|2022-01-27 16:00:20|2755.36|2755.36|2755.51|2755.51|2755.52|2755.52|2755.36|2755.36|0
1643299230000|2022-01-27 16:00:30|2755.58|2755.58|2755.77|2755.77|2755.77|2755.77|2755.58|2755.58|0
1643299240000|2022-01-27 16:00:40|2755.64|2755.64|2755.77|2755.77|2755.77|2755.77|2755.64|2755.64|0
1643299250000|2022-01-27 16:00:50|2755.64|2755.64|2755.64|2755.64|2755.64|2755.64|2755.64|2755.64|0
1643299260000|2022-01-27 16:01:00|2755.6|2755.6|2755.75|2755.75|2755.75|2755.75|2755.44|2755.44|0
1643299280000|2022-01-27 16:01:20|2755.98|2755.98|2755.9|2755.9|2755.98|2755.98|2755.9|2755.9|0
1643299290000|2022-01-27 16:01:30|2755.74|2755.74|2755.74|2755.74|2755.74|2755.74|2755.74|2755.74|0
1643299300000|2022-01-27 16:01:40|2755.87|2755.87|2755.81|2755.81|2755.87|2755.87|2755.81|2755.81|0
1643299310000|2022-01-27 16:01:50|2755.89|2755.89|2755.89|2755.89|2755.89|2755.89|2755.89|2755.89|0
1643299320000|2022-01-27 16:02:00|2756.05|2756.05|2756.05|2756.05|2756.05|2756.05|2756.05|2756.05|0
1643299340000|2022-01-27 16:02:20|2756.36|2756.36|2756.36|2756.36|2756.36|2756.36|2756.36|2756.36|0
1643299350000|2022-01-27 16:02:30|2756.47|2756.47|2756.92|2756.92|2756.92|2756.92|2756.47|2756.47|0
1643299360000|2022-01-27 16:02:40|2757.03|2757.03|2756.92|2756.92|2757.03|2757.03|2756.92|2756.92|0
1643299370000|2022-01-27 16:02:50|2757.07|2757.07|2757.35|2757.35|2757.35|2757.35|2757.07|2757.07|0
1643299380000|2022-01-27 16:03:00|2757.49|2757.49|2758.51|2758.51|2758.51|2758.51|2757.49|2757.49|0
1643299390000|2022-01-27 16:03:10|2758.62|2758.62|2758.62|2758.62|2758.69|2758.69|2758.62|2758.62|0
1643299400000|2022-01-27 16:03:20|2758.68|2758.68|2758.93|2758.93|2758.93|2758.93|2758.68|2758.68|0
1643299410000|2022-01-27 16:03:30|2759.19|2759.19|2759.03|2759.03|2759.19|2759.19|2759.03|2759.03|0
1643299430000|2022-01-27 16:03:50|2758.87|2758.87|2758.87|2758.87|2758.87|2758.87|2758.87|2758.87|0
1643299440000|2022-01-27 16:04:00|2759.09|2759.09|2759.24|2759.24|2759.35|2759.35|2759.09|2759.09|0
1643299450000|2022-01-27 16:04:10|2759.16|2759.16|2759.03|2759.03|2759.16|2759.16|2759.03|2759.03|0
1643299470000|2022-01-27 16:04:30|2758.8|2758.8|2758.84|2758.84|2758.91|2758.91|2758.8|2758.8|0
1643299480000|2022-01-27 16:04:40|2758.9|2758.9|2758.9|2758.9|2758.9|2758.9|2758.9|2758.9|0
1643299500000|2022-01-27 16:05:00|2758.84|2758.84|2758.86|2758.86|2759.08|2759.08|2758.84|2758.84|0
1643299510000|2022-01-27 16:05:10|2759.23|2759.23|2758.95|2758.95|2759.23|2759.23|2758.95|2758.95|0
1643299520000|2022-01-27 16:05:20|2759.27|2759.27|2759.36|2759.36|2759.43|2759.43|2759.27|2759.27|0
1643299530000|2022-01-27 16:05:30|2759.49|2759.49|2759.59|2759.59|2759.59|2759.59|2759.27|2759.27|0
1643299540000|2022-01-27 16:05:40|2759.65|2759.65|2759.65|2759.65|2759.65|2759.65|2759.53|2759.53|0
1643299550000|2022-01-27 16:05:50|2759.81|2759.81|2760.04|2760.04|2760.04|2760.04|2759.81|2759.81|0
1643299560000|2022-01-27 16:06:00|2760.19|2760.19|2760.01|2760.01|2760.27|2760.27|2759.95|2759.95|0
1643299570000|2022-01-27 16:06:10|2760.07|2760.07|2759.52|2759.52|2760.07|2760.07|2759.11|2759.11|0
1643299580000|2022-01-27 16:06:20|2759.39|2759.39|2759.9|2759.9|2759.9|2759.9|2759.39|2759.39|0
1643299590000|2022-01-27 16:06:30|2759.86|2759.86|2759.86|2759.86|2759.86|2759.86|2759.86|2759.86|0
1643299600000|2022-01-27 16:06:40|2759.83|2759.83|2759.83|2759.83|2759.83|2759.83|2759.83|2759.83|0
1643299610000|2022-01-27 16:06:50|2759.62|2759.62|2759.74|2759.74|2759.78|2759.78|2759.62|2759.62|0
1643299620000|2022-01-27 16:07:00|2759.66|2759.66|2759.74|2759.74|2759.74|2759.74|2759.66|2759.66|0
1643299630000|2022-01-27 16:07:10|2759.8|2759.8|2759.76|2759.76|2759.94|2759.94|2759.76|2759.76|0
1643299640000|2022-01-27 16:07:20|2759.62|2759.62|2759.39|2759.39|2759.62|2759.62|2759.39|2759.39|0
1643299650000|2022-01-27 16:07:30|2758.9|2758.9|2759.22|2759.22|2759.22|2759.22|2758.9|2758.9|0
1643299660000|2022-01-27 16:07:40|2759.14|2759.14|2759.14|2759.14|2759.14|2759.14|2759.14|2759.14|0
1643299670000|2022-01-27 16:07:50|2759.01|2759.01|2758.64|2758.64|2759.01|2759.01|2758.64|2758.64|0
1643299680000|2022-01-27 16:08:00|2758.58|2758.58|2758.2|2758.2|2758.58|2758.58|2758.2|2758.2|0
1643299690000|2022-01-27 16:08:10|2758|2758|2757.75|2757.75|2758|2758|2757.75|2757.75|0
1643299700000|2022-01-27 16:08:20|2757.69|2757.69|2757.45|2757.45|2757.69|2757.69|2757.45|2757.45|0
1643299710000|2022-01-27 16:08:30|2757.61|2757.61|2757.23|2757.23|2757.69|2757.69|2757.23|2757.23|0
1643299720000|2022-01-27 16:08:40|2757.12|2757.12|2756.53|2756.53|2757.12|2757.12|2756.53|2756.53|0
1643299740000|2022-01-27 16:09:00|2756.64|2756.64|2756.91|2756.91|2756.91|2756.91|2756.64|2756.64|0
1643299750000|2022-01-27 16:09:10|2756.85|2756.85|2756.74|2756.74|2756.85|2756.85|2756.74|2756.74|0
1643299760000|2022-01-27 16:09:20|2756.58|2756.58|2756.58|2756.58|2756.58|2756.58|2756.58|2756.58|0
1643299780000|2022-01-27 16:09:40|2756.66|2756.66|2756.66|2756.66|2756.66|2756.66|2756.54|2756.54|0
1643299790000|2022-01-27 16:09:50|2756.44|2756.44|2756.22|2756.22|2756.44|2756.44|2756.22|2756.22|0
1643299800000|2022-01-27 16:10:00|2756.06|2756.06|2755.9|2755.9|2756.06|2756.06|2755.9|2755.9|0
1643299810000|2022-01-27 16:10:10|2755.67|2755.67|2755.67|2755.67|2755.67|2755.67|2755.52|2755.52|0
1643299820000|2022-01-27 16:10:20|2755.59|2755.59|2755.59|2755.59|2755.59|2755.59|2755.59|2755.59|0
1643299830000|2022-01-27 16:10:30|2755.52|2755.52|2755.52|2755.52|2755.52|2755.52|2755.52|2755.52|0
1643299840000|2022-01-27 16:10:40|2755.56|2755.56|2755.56|2755.56|2755.56|2755.56|2755.56|2755.56|0
1643299850000|2022-01-27 16:10:50|2755.63|2755.63|2755.63|2755.63|2755.63|2755.63|2755.63|2755.63|0
1643299890000|2022-01-27 16:11:30|2755.68|2755.68|2755.57|2755.57|2755.68|2755.68|2755.57|2755.57|0
1643299900000|2022-01-27 16:11:40|2755.45|2755.45|2755.34|2755.34|2755.45|2755.45|2755.34|2755.34|0
1643299910000|2022-01-27 16:11:50|2755.29|2755.29|2755.22|2755.22|2755.29|2755.29|2755.22|2755.22|0
1643299920000|2022-01-27 16:12:00|2755.14|2755.14|2754.75|2754.75|2755.22|2755.22|2754.71|2754.71|0
1643299930000|2022-01-27 16:12:10|2754.63|2754.63|2754.72|2754.72|2754.85|2754.85|2754.51|2754.51|0
1643299940000|2022-01-27 16:12:20|2754.88|2754.88|2755.38|2755.38|2755.38|2755.38|2754.66|2754.66|0
1643299950000|2022-01-27 16:12:30|2755.33|2755.33|2755.33|2755.33|2755.33|2755.33|2755.33|2755.33|0
1643299960000|2022-01-27 16:12:40|2755.01|2755.01|2754.97|2754.97|2755.01|2755.01|2754.97|2754.97|0
1643299970000|2022-01-27 16:12:50|2755.05|2755.05|2755.09|2755.09|2755.09|2755.09|2755.05|2755.05|0
1643299980000|2022-01-27 16:13:00|2755.05|2755.05|2755.93|2755.93|2755.93|2755.93|2755.05|2755.05|0
1643299990000|2022-01-27 16:13:10|2756.06|2756.06|2756.24|2756.24|2756.24|2756.24|2756.06|2756.06|0
1643300000000|2022-01-27 16:13:20|2756.31|2756.31|2756.46|2756.46|2756.46|2756.46|2756.31|2756.31|0
1643300010000|2022-01-27 16:13:30|2756.43|2756.43|2757|2757|2757|2757|2756.4|2756.4|0
1643300020000|2022-01-27 16:13:40|2757.1|2757.1|2757.1|2757.1|2757.1|2757.1|2757.1|2757.1|0
1643300030000|2022-01-27 16:13:50|2757.23|2757.23|2757.23|2757.23|2757.23|2757.23|2757.23|2757.23|0
1643300040000|2022-01-27 16:14:00|2757.1|2757.1|2756.88|2756.88|2757.1|2757.1|2756.88|2756.88|0
1643300050000|2022-01-27 16:14:10|2756.82|2756.82|2756.82|2756.82|2756.82|2756.82|2756.82|2756.82|0
1643300060000|2022-01-27 16:14:20|2756.9|2756.9|2757.19|2757.19|2757.19|2757.19|2756.9|2756.9|0
1643300070000|2022-01-27 16:14:30|2757.32|2757.32|2757.3|2757.3|2757.32|2757.32|2757.19|2757.19|0
1643300080000|2022-01-27 16:14:40|2757.43|2757.43|2757.43|2757.43|2757.51|2757.51|2757.43|2757.43|0
1643300090000|2022-01-27 16:14:50|2757.54|2757.54|2757.54|2757.54|2757.54|2757.54|2757.54|2757.54|0
1643300100000|2022-01-27 16:15:00|2757.4|2757.4|2757.18|2757.18|2757.4|2757.4|2757.18|2757.18|0
1643300110000|2022-01-27 16:15:10|2757.11|2757.11|2757.34|2757.34|2757.34|2757.34|2757.11|2757.11|0
1643300120000|2022-01-27 16:15:20|2757.39|2757.39|2757.22|2757.22|2757.46|2757.46|2757.22|2757.22|0
1643300130000|2022-01-27 16:15:30|2757.37|2757.37|2757.73|2757.73|2757.73|2757.73|2757.37|2757.37|0
1643300140000|2022-01-27 16:15:40|2757.86|2757.86|2757.79|2757.79|2757.86|2757.86|2757.79|2757.79|0
1643300150000|2022-01-27 16:15:50|2757.76|2757.76|2757.76|2757.76|2757.76|2757.76|2757.76|2757.76|0
1643300160000|2022-01-27 16:16:00|2757.6|2757.6|2757.44|2757.44|2757.6|2757.6|2757.44|2757.44|0
1643300170000|2022-01-27 16:16:10|2757.3|2757.3|2757.22|2757.22|2757.3|2757.3|2757.22|2757.22|0
1643300180000|2022-01-27 16:16:20|2757.06|2757.06|2757.14|2757.14|2757.14|2757.14|2757.06|2757.06|0
1643300190000|2022-01-27 16:16:30|2757.06|2757.06|2756.68|2756.68|2757.06|2757.06|2756.68|2756.68|0
1643300200000|2022-01-27 16:16:40|2756.93|2756.93|2756.87|2756.87|2756.93|2756.93|2756.87|2756.87|0
1643300210000|2022-01-27 16:16:50|2756.82|2756.82|2756.82|2756.82|2756.82|2756.82|2756.82|2756.82|0
1643300220000|2022-01-27 16:17:00|2756.69|2756.69|2756.65|2756.65|2756.84|2756.84|2756.58|2756.58|0
1643300230000|2022-01-27 16:17:10|2756.42|2756.42|2756.32|2756.32|2756.42|2756.42|2756.1|2756.1|0
1643300240000|2022-01-27 16:17:20|2756.21|2756.21|2756.32|2756.32|2756.32|2756.32|2756.21|2756.21|0
1643300250000|2022-01-27 16:17:30|2756.21|2756.21|2755.83|2755.83|2756.21|2756.21|2755.83|2755.83|0
1643300260000|2022-01-27 16:17:40|2755.64|2755.64|2755.53|2755.53|2755.64|2755.64|2755.47|2755.47|0
1643300270000|2022-01-27 16:17:50|2755.69|2755.69|2755.69|2755.69|2755.69|2755.69|2755.69|2755.69|0
1643300280000|2022-01-27 16:18:00|2755.53|2755.53|2755.41|2755.41|2755.53|2755.53|2755.41|2755.41|0
1643300290000|2022-01-27 16:18:10|2755.28|2755.28|2754.57|2754.57|2755.43|2755.43|2754.57|2754.57|0
1643300300000|2022-01-27 16:18:20|2754.63|2754.63|2754.13|2754.13|2754.63|2754.63|2754.13|2754.13|0
1643300310000|2022-01-27 16:18:30|2753.98|2753.98|2753.99|2753.99|2753.99|2753.99|2753.75|2753.75|0
1643300320000|2022-01-27 16:18:40|2753.83|2753.83|2753.83|2753.83|2753.83|2753.83|2753.83|2753.83|0
1643300330000|2022-01-27 16:18:50|2753.6|2753.6|2753.41|2753.41|2753.6|2753.6|2753.41|2753.41|0
1643300340000|2022-01-27 16:19:00|2753.45|2753.45|2753.03|2753.03|2753.45|2753.45|2753.03|2753.03|0
1643300350000|2022-01-27 16:19:10|2753.06|2753.06|2753.06|2753.06|2753.06|2753.06|2753.06|2753.06|0
1643300360000|2022-01-27 16:19:20|2752.95|2752.95|2753.14|2753.14|2753.16|2753.16|2752.8|2752.8|0
1643300370000|2022-01-27 16:19:30|2752.91|2752.91|2752.62|2752.62|2752.91|2752.91|2752.62|2752.62|0
1643300380000|2022-01-27 16:19:40|2752.73|2752.73|2752.84|2752.84|2752.84|2752.84|2752.73|2752.73|0
1643300390000|2022-01-27 16:19:50|2753.37|2753.37|2753.4|2753.4|2753.68|2753.68|2753.37|2753.37|0
1643300400000|2022-01-27 16:20:00|2753.54|2753.54|2753.71|2753.71|2753.78|2753.78|2753.27|2753.27|0
1643300410000|2022-01-27 16:20:10|2753.39|2753.39|2753.61|2753.61|2753.61|2753.61|2753.39|2753.39|0
1643300420000|2022-01-27 16:20:20|2753.74|2753.74|2754.51|2754.51|2754.51|2754.51|2753.74|2753.74|0
1643300430000|2022-01-27 16:20:30|2754.47|2754.47|2755.45|2755.45|2755.45|2755.45|2754.47|2754.47|0
1643300440000|2022-01-27 16:20:40|2755.41|2755.41|2755.79|2755.79|2755.79|2755.79|2755.41|2755.41|0
1643300450000|2022-01-27 16:20:50|2755.66|2755.66|2755.79|2755.79|2755.79|2755.79|2755.34|2755.34|0
1643300460000|2022-01-27 16:21:00|2755.66|2755.66|2755.78|2755.78|2755.78|2755.78|2755.34|2755.34|0
1643300470000|2022-01-27 16:21:10|2755.71|2755.71|2755.85|2755.85|2755.85|2755.85|2755.71|2755.71|0
1643300480000|2022-01-27 16:21:20|2756.1|2756.1|2756.19|2756.19|2756.19|2756.19|2756.06|2756.06|0
1643300490000|2022-01-27 16:21:30|2756.12|2756.12|2755.87|2755.87|2756.12|2756.12|2755.87|2755.87|0
1643300500000|2022-01-27 16:21:40|2755.91|2755.91|2755.03|2755.03|2755.91|2755.91|2755.03|2755.03|0
1643300510000|2022-01-27 16:21:50|2755.22|2755.22|2755.27|2755.27|2755.27|2755.27|2755.22|2755.22|0
1643300520000|2022-01-27 16:22:00|2755.2|2755.2|2755.02|2755.02|2755.2|2755.2|2755.02|2755.02|0
1643300530000|2022-01-27 16:22:10|2754.63|2754.63|2754.19|2754.19|2754.63|2754.63|2754.08|2754.08|0
1643300540000|2022-01-27 16:22:20|2754.11|2754.11|2754.11|2754.11|2754.11|2754.11|2754.11|2754.11|0
1643300550000|2022-01-27 16:22:30|2753.96|2753.96|2754.07|2754.07|2754.07|2754.07|2753.96|2753.96|0
1643300560000|2022-01-27 16:22:40|2753.84|2753.84|2753.84|2753.84|2753.84|2753.84|2753.84|2753.84|0
1643300570000|2022-01-27 16:22:50|2753.96|2753.96|2754.24|2754.24|2754.24|2754.24|2753.96|2753.96|0
1643300580000|2022-01-27 16:23:00|2754.37|2754.37|2754.55|2754.55|2754.55|2754.55|2754.37|2754.37|0
1643300600000|2022-01-27 16:23:20|2754.41|2754.41|2754.3|2754.3|2754.41|2754.41|2754.3|2754.3|0
1643300610000|2022-01-27 16:23:30|2754.22|2754.22|2754.22|2754.22|2754.22|2754.22|2754.22|2754.22|0
1643300620000|2022-01-27 16:23:40|2754.07|2754.07|2754.05|2754.05|2754.07|2754.07|2753.88|2753.88|0
1643300630000|2022-01-27 16:23:50|2754.09|2754.09|2754.09|2754.09|2754.09|2754.09|2754.09|2754.09|0
1643300640000|2022-01-27 16:24:00|2754.02|2754.02|2754.27|2754.27|2754.27|2754.27|2754.02|2754.02|0
1643300650000|2022-01-27 16:24:10|2754.19|2754.19|2753.66|2753.66|2754.19|2754.19|2753.66|2753.66|0
1643300660000|2022-01-27 16:24:20|2753.41|2753.41|2753.31|2753.31|2753.41|2753.41|2753.19|2753.19|0
1643300670000|2022-01-27 16:24:30|2753.38|2753.38|2753.23|2753.23|2753.38|2753.38|2753.23|2753.23|0
1643300680000|2022-01-27 16:24:40|2753.11|2753.11|2752.84|2752.84|2753.11|2753.11|2752.71|2752.71|0
1643300690000|2022-01-27 16:24:50|2752.58|2752.58|2752.75|2752.75|2752.75|2752.75|2752.58|2752.58|0
1643300700000|2022-01-27 16:25:00|2752.67|2752.67|2752.36|2752.36|2752.79|2752.79|2752.33|2752.33|0
1643300710000|2022-01-27 16:25:10|2752.13|2752.13|2752.4|2752.4|2752.4|2752.4|2752.04|2752.04|0
1643300720000|2022-01-27 16:25:20|2752.33|2752.33|2752.25|2752.25|2752.33|2752.33|2752.17|2752.17|0
1643300730000|2022-01-27 16:25:30|2752.21|2752.21|2752.85|2752.85|2752.85|2752.85|2752.21|2752.21|0
1643300740000|2022-01-27 16:25:40|2752.93|2752.93|2753.01|2753.01|2753.01|2753.01|2752.93|2752.93|0
1643300750000|2022-01-27 16:25:50|2753.06|2753.06|2752.92|2752.92|2753.06|2753.06|2752.76|2752.76|0
1643300760000|2022-01-27 16:26:00|2752.81|2752.81|2752.82|2752.82|2752.9|2752.9|2752.74|2752.74|0
1643300770000|2022-01-27 16:26:10|2752.58|2752.58|2752.31|2752.31|2752.65|2752.65|2752.31|2752.31|0
1643300780000|2022-01-27 16:26:20|2752.25|2752.25|2752.3|2752.3|2752.3|2752.3|2751.98|2751.98|0
1643300790000|2022-01-27 16:26:30|2752.43|2752.43|2752.33|2752.33|2752.43|2752.43|2752.33|2752.33|0
1643300800000|2022-01-27 16:26:40|2752.25|2752.25|2752.08|2752.08|2752.25|2752.25|2751.95|2751.95|0
1643300810000|2022-01-27 16:26:50|2752.24|2752.24|2752.18|2752.18|2752.43|2752.43|2752.18|2752.18|0
1643300820000|2022-01-27 16:27:00|2752.02|2752.02|2751.93|2751.93|2752.02|2752.02|2751.75|2751.75|0
1643300830000|2022-01-27 16:27:10|2751.82|2751.82|2751.82|2751.82|2751.82|2751.82|2751.82|2751.82|0
1643300840000|2022-01-27 16:27:20|2751.93|2751.93|2752.16|2752.16|2752.16|2752.16|2751.93|2751.93|0
1643300850000|2022-01-27 16:27:30|2752.3|2752.3|2752.22|2752.22|2752.3|2752.3|2752.09|2752.09|0
1643300860000|2022-01-27 16:27:40|2752.15|2752.15|2752.36|2752.36|2752.36|2752.36|2751.9|2751.9|0
1643300870000|2022-01-27 16:27:50|2752.52|2752.52|2752.81|2752.81|2752.81|2752.81|2752.52|2752.52|0
1643300880000|2022-01-27 16:28:00|2752.88|2752.88|2753.19|2753.19|2753.24|2753.24|2752.88|2752.88|0
1643300890000|2022-01-27 16:28:10|2753.32|2753.32|2753.43|2753.43|2753.43|2753.43|2753.32|2753.32|0
1643300900000|2022-01-27 16:28:20|2753.56|2753.56|2753.62|2753.62|2753.62|2753.62|2753.56|2753.56|0
1643300920000|2022-01-27 16:28:40|2753.74|2753.74|2754.74|2754.74|2754.74|2754.74|2753.74|2753.74|0
1643300930000|2022-01-27 16:28:50|2754.97|2754.97|2754.97|2754.97|2754.97|2754.97|2754.97|2754.97|0
1643300940000|2022-01-27 16:29:00|2754.86|2754.86|2754.82|2754.82|2755.25|2755.25|2754.81|2754.81|0
1643300950000|2022-01-27 16:29:10|2754.97|2754.97|2754.67|2754.67|2754.97|2754.97|2754.59|2754.59|0
1643300960000|2022-01-27 16:29:20|2754.51|2754.51|2754.21|2754.21|2754.59|2754.59|2754.2|2754.2|0
1643300970000|2022-01-27 16:29:30|2754.28|2754.28|2754.5|2754.5|2754.5|2754.5|2753.71|2753.71|0
1643300980000|2022-01-27 16:29:40|2754.13|2754.13|2753.81|2753.81|2754.13|2754.13|2753.66|2753.66|0
1643300990000|2022-01-27 16:29:50|2753.87|2753.87|2754.01|2754.01|2754.84|2754.84|2753.87|2753.87|0
1643357700000|2022-01-28 08:15:00|2773.1|2773.1|2772.6|2772.6|2773.1|2773.1|2772.6|2772.6|0
1643357720000|2022-01-28 08:15:20|2772.43|2772.43|2771.93|2771.93|2772.55|2772.55|2771.78|2771.78|0
1643357730000|2022-01-28 08:15:30|2771.62|2771.62|2771.07|2771.07|2771.62|2771.62|2771.07|2771.07|0
1643357740000|2022-01-28 08:15:40|2770.74|2770.74|2770.51|2770.51|2770.74|2770.74|2770.51|2770.51|0
1643357750000|2022-01-28 08:15:50|2770.21|2770.21|2770.59|2770.59|2770.59|2770.59|2770.21|2770.21|0
1643357760000|2022-01-28 08:16:00|2770.85|2770.85|2770.98|2770.98|2771.05|2771.05|2770.85|2770.85|0
1643357770000|2022-01-28 08:16:10|2771.21|2771.21|2771.05|2771.05|2771.21|2771.21|2771.05|2771.05|0
1643357790000|2022-01-28 08:16:30|2769.9|2769.9|2769.31|2769.31|2769.9|2769.9|2769.31|2769.31|0
1643357800000|2022-01-28 08:16:40|2768.83|2768.83|2767.98|2767.98|2768.83|2768.83|2767.98|2767.98|0
1643357810000|2022-01-28 08:16:50|2767.47|2767.47|2766.98|2766.98|2767.47|2767.47|2766.98|2766.98|0
1643357820000|2022-01-28 08:17:00|2767.27|2767.27|2767.37|2767.37|2767.37|2767.37|2766.99|2766.99|0
1643357840000|2022-01-28 08:17:20|2767.12|2767.12|2767.38|2767.38|2767.38|2767.38|2767.12|2767.12|0
1643357850000|2022-01-28 08:17:30|2767.54|2767.54|2768.4|2768.4|2768.4|2768.4|2767.54|2767.54|0
1643357860000|2022-01-28 08:17:40|2768.08|2768.08|2768.67|2768.67|2768.67|2768.67|2768.08|2768.08|0
1643357870000|2022-01-28 08:17:50|2768.4|2768.4|2768.4|2768.4|2768.4|2768.4|2768.4|2768.4|0
1643357880000|2022-01-28 08:18:00|2768.58|2768.58|2768.58|2768.58|2768.58|2768.58|2768.58|2768.58|0
1643357890000|2022-01-28 08:18:10|2768.71|2768.71|2768.38|2768.38|2768.79|2768.79|2768.38|2768.38|0
1643357900000|2022-01-28 08:18:20|2768.45|2768.45|2769.36|2769.36|2769.36|2769.36|2768.45|2768.45|0
1643357910000|2022-01-28 08:18:30|2770.06|2770.06|2770.38|2770.38|2770.38|2770.38|2770.06|2770.06|0
1643357920000|2022-01-28 08:18:40|2770.51|2770.51|2770.14|2770.14|2770.51|2770.51|2769.88|2769.88|0
1643357930000|2022-01-28 08:18:50|2770.27|2770.27|2770.27|2770.27|2770.27|2770.27|2770.27|2770.27|0
1643357940000|2022-01-28 08:19:00|2770.16|2770.16|2767.93|2767.93|2770.16|2770.16|2767.93|2767.93|0
1643357950000|2022-01-28 08:19:10|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|0
1643357960000|2022-01-28 08:19:20|2767.46|2767.46|2766.19|2766.19|2767.59|2767.59|2766.11|2766.11|0
1643357970000|2022-01-28 08:19:30|2766.38|2766.38|2766.57|2766.57|2766.57|2766.57|2766.38|2766.38|0
1643357980000|2022-01-28 08:19:40|2766.5|2766.5|2766.31|2766.31|2766.5|2766.5|2766.31|2766.31|0
1643357990000|2022-01-28 08:19:50|2766.47|2766.47|2766.45|2766.45|2766.47|2766.47|2766.34|2766.34|0
1643358000000|2022-01-28 08:20:00|2766.22|2766.22|2766.2|2766.2|2766.22|2766.22|2765.74|2765.74|0
1643358030000|2022-01-28 08:20:30|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|0
1643358040000|2022-01-28 08:20:40|2765.98|2765.98|2765.99|2765.99|2765.99|2765.99|2765.91|2765.91|0
1643358050000|2022-01-28 08:20:50|2766.63|2766.63|2766.78|2766.78|2766.78|2766.78|2766.55|2766.55|0
1643358060000|2022-01-28 08:21:00|2766.71|2766.71|2766.71|2766.71|2766.71|2766.71|2766.71|2766.71|0
1643358070000|2022-01-28 08:21:10|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|0
1643358080000|2022-01-28 08:21:20|2767.18|2767.18|2766.41|2766.41|2767.18|2767.18|2766.25|2766.25|0
1643358090000|2022-01-28 08:21:30|2766.28|2766.28|2765.12|2765.12|2766.28|2766.28|2765.12|2765.12|0
1643358100000|2022-01-28 08:21:40|2764.98|2764.98|2763.91|2763.91|2764.98|2764.98|2763.91|2763.91|0
1643358110000|2022-01-28 08:21:50|2763.67|2763.67|2762.5|2762.5|2763.67|2763.67|2762.5|2762.5|0
1643358120000|2022-01-28 08:22:00|2762.32|2762.32|2762.8|2762.8|2762.8|2762.8|2762.26|2762.26|0
1643358130000|2022-01-28 08:22:10|2762.58|2762.58|2762.2|2762.2|2762.58|2762.58|2762.17|2762.17|0
1643358160000|2022-01-28 08:22:40|2761.73|2761.73|2761.65|2761.65|2761.73|2761.73|2761.65|2761.65|0
1643358170000|2022-01-28 08:22:50|2761.81|2761.81|2761.81|2761.81|2761.81|2761.81|2761.81|2761.81|0
1643358180000|2022-01-28 08:23:00|2761.95|2761.95|2761.95|2761.95|2761.95|2761.95|2761.95|2761.95|0
1643358190000|2022-01-28 08:23:10|2762.26|2762.26|2762.42|2762.42|2762.42|2762.42|2762.26|2762.26|0
1643358200000|2022-01-28 08:23:20|2762.65|2762.65|2762.03|2762.03|2762.65|2762.65|2762.03|2762.03|0
1643358210000|2022-01-28 08:23:30|2762.14|2762.14|2761.99|2761.99|2762.28|2762.28|2761.78|2761.78|0
1643358230000|2022-01-28 08:23:50|2762.21|2762.21|2762.75|2762.75|2762.75|2762.75|2762.21|2762.21|0
1643358240000|2022-01-28 08:24:00|2762.83|2762.83|2762.76|2762.76|2762.83|2762.83|2762.76|2762.76|0
1643358250000|2022-01-28 08:24:10|2762.52|2762.52|2762.52|2762.52|2762.52|2762.52|2762.52|2762.52|0
1643358260000|2022-01-28 08:24:20|2762.68|2762.68|2763.17|2763.17|2763.17|2763.17|2762.68|2762.68|0
1643358270000|2022-01-28 08:24:30|2762.97|2762.97|2761.6|2761.6|2762.97|2762.97|2761.6|2761.6|0
1643358300000|2022-01-28 08:25:00|2761.49|2761.49|2761.15|2761.15|2761.49|2761.49|2760.97|2760.97|0
1643358310000|2022-01-28 08:25:10|2760.92|2760.92|2760.76|2760.76|2760.92|2760.92|2760.76|2760.76|0
1643358320000|2022-01-28 08:25:20|2760.61|2760.61|2760.61|2760.61|2760.61|2760.61|2760.61|2760.61|0
1643358330000|2022-01-28 08:25:30|2760.38|2760.38|2760.86|2760.86|2760.86|2760.86|2760.38|2760.38|0
1643358360000|2022-01-28 08:26:00|2761.15|2761.15|2760.93|2760.93|2761.15|2761.15|2760.93|2760.93|0
1643358370000|2022-01-28 08:26:10|2760.45|2760.45|2760.45|2760.45|2760.45|2760.45|2760.45|2760.45|0
1643358380000|2022-01-28 08:26:20|2760.22|2760.22|2759.97|2759.97|2760.22|2760.22|2759.97|2759.97|0
1643358390000|2022-01-28 08:26:30|2760.12|2760.12|2760.07|2760.07|2760.12|2760.12|2759.8|2759.8|0
1643358400000|2022-01-28 08:26:40|2760.23|2760.23|2760.53|2760.53|2760.53|2760.53|2760.23|2760.23|0
1643358410000|2022-01-28 08:26:50|2760.13|2760.13|2760.13|2760.13|2760.13|2760.13|2760.13|2760.13|0
1643358420000|2022-01-28 08:27:00|2760.6|2760.6|2761.09|2761.09|2761.09|2761.09|2760.6|2760.6|0
1643358430000|2022-01-28 08:27:10|2761.19|2761.19|2761.44|2761.44|2761.52|2761.52|2761.19|2761.19|0
1643358440000|2022-01-28 08:27:20|2761.6|2761.6|2761.9|2761.9|2761.9|2761.9|2761.6|2761.6|0
1643358450000|2022-01-28 08:27:30|2762.02|2762.02|2762.3|2762.3|2762.43|2762.43|2762.02|2762.02|0
1643358480000|2022-01-28 08:28:00|2762.04|2762.04|2761.77|2761.77|2762.04|2762.04|2761.29|2761.29|0
1643358490000|2022-01-28 08:28:10|2761.99|2761.99|2762.04|2762.04|2762.1|2762.1|2761.99|2761.99|0
1643358500000|2022-01-28 08:28:20|2761.96|2761.96|2760.79|2760.79|2761.96|2761.96|2760.79|2760.79|0
1643358510000|2022-01-28 08:28:30|2760.72|2760.72|2760.35|2760.35|2760.72|2760.72|2760.35|2760.35|0
1643358520000|2022-01-28 08:28:40|2761.14|2761.14|2761.3|2761.3|2761.3|2761.3|2761.14|2761.14|0
1643358530000|2022-01-28 08:28:50|2761.38|2761.38|2762.1|2762.1|2762.1|2762.1|2761.38|2761.38|0
1643358540000|2022-01-28 08:29:00|2762.39|2762.39|2762.39|2762.39|2762.39|2762.39|2762.25|2762.25|0
1643358550000|2022-01-28 08:29:10|2762.24|2762.24|2762.66|2762.66|2762.74|2762.74|2762.24|2762.24|0
1643358560000|2022-01-28 08:29:20|2762.54|2762.54|2762.05|2762.05|2762.58|2762.58|2761.92|2761.92|0
1643358570000|2022-01-28 08:29:30|2762.68|2762.68|2762.63|2762.63|2762.68|2762.68|2762.53|2762.53|0
1643358580000|2022-01-28 08:29:40|2762.75|2762.75|2762.75|2762.75|2762.75|2762.75|2762.75|2762.75|0
1643358590000|2022-01-28 08:29:50|2762.53|2762.53|2761.85|2761.85|2762.53|2762.53|2761.81|2761.81|0
1643358600000|2022-01-28 08:30:00|2761.77|2761.77|2763.01|2763.01|2763.01|2763.01|2761.77|2761.77|0
1643358610000|2022-01-28 08:30:10|2762.88|2762.88|2763.82|2763.82|2763.82|2763.82|2762.88|2762.88|0
1643358620000|2022-01-28 08:30:20|2764.3|2764.3|2763.82|2763.82|2764.3|2764.3|2763.82|2763.82|0
1643358630000|2022-01-28 08:30:30|2763.93|2763.93|2762.98|2762.98|2763.93|2763.93|2762.98|2762.98|0
1643358640000|2022-01-28 08:30:40|2762.85|2762.85|2762.97|2762.97|2763.13|2763.13|2762.85|2762.85|0
1643358660000|2022-01-28 08:31:00|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|0
1643358670000|2022-01-28 08:31:10|2762.81|2762.81|2762.87|2762.87|2762.87|2762.87|2762.81|2762.81|0
1643358680000|2022-01-28 08:31:20|2763.13|2763.13|2763.13|2763.13|2763.13|2763.13|2763.13|2763.13|0
1643358690000|2022-01-28 08:31:30|2762.81|2762.81|2762.59|2762.59|2762.81|2762.81|2762.59|2762.59|0
1643358700000|2022-01-28 08:31:40|2762.39|2762.39|2762.01|2762.01|2762.39|2762.39|2762.01|2762.01|0
1643358710000|2022-01-28 08:31:50|2761.73|2761.73|2760.56|2760.56|2761.73|2761.73|2760.56|2760.56|0
1643358720000|2022-01-28 08:32:00|2760.2|2760.2|2759.34|2759.34|2760.2|2760.2|2759.34|2759.34|0
1643358730000|2022-01-28 08:32:10|2759.61|2759.61|2759.61|2759.61|2759.61|2759.61|2759.61|2759.61|0
1643358740000|2022-01-28 08:32:20|2759.38|2759.38|2759.44|2759.44|2759.44|2759.44|2759.38|2759.38|0
1643358750000|2022-01-28 08:32:30|2759.36|2759.36|2759.83|2759.83|2759.83|2759.83|2759.36|2759.36|0
1643358770000|2022-01-28 08:32:50|2760.15|2760.15|2760.17|2760.17|2760.31|2760.31|2760.15|2760.15|0
1643358780000|2022-01-28 08:33:00|2760.28|2760.28|2759.99|2759.99|2760.63|2760.63|2759.99|2759.99|0
1643358790000|2022-01-28 08:33:10|2760.15|2760.15|2760.03|2760.03|2760.15|2760.15|2760.03|2760.03|0
1643358800000|2022-01-28 08:33:20|2760.11|2760.11|2759.5|2759.5|2760.11|2760.11|2759.5|2759.5|0
1643358810000|2022-01-28 08:33:30|2759.2|2759.2|2757.23|2757.23|2759.2|2759.2|2757.23|2757.23|0
1643358830000|2022-01-28 08:33:50|2757.16|2757.16|2757.16|2757.16|2757.16|2757.16|2757.16|2757.16|0
1643358840000|2022-01-28 08:34:00|2757.27|2757.27|2756.63|2756.63|2757.27|2757.27|2756.25|2756.25|0
1643358850000|2022-01-28 08:34:10|2756.71|2756.71|2756.71|2756.71|2756.71|2756.71|2756.71|2756.71|0
1643358860000|2022-01-28 08:34:20|2756.35|2756.35|2756.28|2756.28|2756.35|2756.35|2756.28|2756.28|0
1643358870000|2022-01-28 08:34:30|2755.8|2755.8|2756.03|2756.03|2756.03|2756.03|2755.8|2755.8|0
1643358880000|2022-01-28 08:34:40|2755.8|2755.8|2755.8|2755.8|2755.8|2755.8|2755.8|2755.8|0
1643358890000|2022-01-28 08:34:50|2755.88|2755.88|2755.99|2755.99|2755.99|2755.99|2755.88|2755.88|0
1643358900000|2022-01-28 08:35:00|2756.12|2756.12|2757.16|2757.16|2757.16|2757.16|2756.12|2756.12|0
1643358910000|2022-01-28 08:35:10|2757.01|2757.01|2757.01|2757.01|2757.01|2757.01|2757.01|2757.01|0
1643358920000|2022-01-28 08:35:20|2757.14|2757.14|2757.5|2757.5|2757.5|2757.5|2757.14|2757.14|0
1643358940000|2022-01-28 08:35:40|2757.66|2757.66|2757.66|2757.66|2757.66|2757.66|2757.66|2757.66|0
1643358960000|2022-01-28 08:36:00|2757.5|2757.5|2757.5|2757.5|2757.5|2757.5|2757.5|2757.5|0
1643358970000|2022-01-28 08:36:10|2757.03|2757.03|2756.81|2756.81|2757.03|2757.03|2756.58|2756.58|0
1643358980000|2022-01-28 08:36:20|2756.69|2756.69|2756.69|2756.69|2756.69|2756.69|2756.69|2756.69|0
1643358990000|2022-01-28 08:36:30|2756.31|2756.31|2755.81|2755.81|2756.31|2756.31|2755.81|2755.81|0
1643359000000|2022-01-28 08:36:40|2755.88|2755.88|2755.12|2755.12|2755.96|2755.96|2755.12|2755.12|0
1643359010000|2022-01-28 08:36:50|2755.48|2755.48|2755.6|2755.6|2755.72|2755.72|2755.48|2755.48|0
1643359020000|2022-01-28 08:37:00|2755.86|2755.86|2756.44|2756.44|2756.44|2756.44|2755.86|2755.86|0
1643359030000|2022-01-28 08:37:10|2756.59|2756.59|2757.02|2757.02|2757.02|2757.02|2756.59|2756.59|0
1643359040000|2022-01-28 08:37:20|2757.29|2757.29|2757.4|2757.4|2757.4|2757.4|2757.29|2757.29|0
1643359050000|2022-01-28 08:37:30|2757.51|2757.51|2757.51|2757.51|2757.51|2757.51|2757.51|2757.51|0
1643359070000|2022-01-28 08:37:50|2757.82|2757.82|2758.19|2758.19|2758.19|2758.19|2757.82|2757.82|0
1643359080000|2022-01-28 08:38:00|2757.69|2757.69|2757.17|2757.17|2757.69|2757.69|2757.17|2757.17|0
1643359110000|2022-01-28 08:38:30|2757.32|2757.32|2757.84|2757.84|2757.84|2757.84|2757.32|2757.32|0
1643359120000|2022-01-28 08:38:40|2757.68|2757.68|2757.52|2757.52|2757.68|2757.68|2757.52|2757.52|0
1643359130000|2022-01-28 08:38:50|2757.45|2757.45|2757.45|2757.45|2757.45|2757.45|2757.45|2757.45|0
1643359140000|2022-01-28 08:39:00|2757.29|2757.29|2756.85|2756.85|2757.29|2757.29|2756.85|2756.85|0
1643359150000|2022-01-28 08:39:10|2757.11|2757.11|2757.11|2757.11|2757.11|2757.11|2757.11|2757.11|0
1643359180000|2022-01-28 08:39:40|2757.24|2757.24|2757.51|2757.51|2757.51|2757.51|2757.24|2757.24|0
1643359190000|2022-01-28 08:39:50|2757.67|2757.67|2757.67|2757.67|2757.67|2757.67|2757.67|2757.67|0
1643359200000|2022-01-28 08:40:00|2757.73|2757.73|2757.73|2757.73|2757.73|2757.73|2757.73|2757.73|0
1643359220000|2022-01-28 08:40:20|2757.96|2757.96|2758.62|2758.62|2758.62|2758.62|2757.96|2757.96|0
1643359230000|2022-01-28 08:40:30|2758.75|2758.75|2759.9|2759.9|2759.9|2759.9|2758.75|2758.75|0
1643359240000|2022-01-28 08:40:40|2759.42|2759.42|2759.42|2759.42|2759.42|2759.42|2759.42|2759.42|0
1643359250000|2022-01-28 08:40:50|2759.55|2759.55|2759.63|2759.63|2759.7|2759.7|2759.55|2759.55|0
1643359260000|2022-01-28 08:41:00|2759.27|2759.27|2762.21|2762.21|2762.21|2762.21|2759.23|2759.23|0
1643359270000|2022-01-28 08:41:10|2761.74|2761.74|2762.12|2762.12|2762.12|2762.12|2761.74|2761.74|0
1643359310000|2022-01-28 08:41:50|2762.35|2762.35|2762.35|2762.35|2762.35|2762.35|2762.35|2762.35|0
1643359320000|2022-01-28 08:42:00|2762.09|2762.09|2761.86|2761.86|2762.09|2762.09|2761.86|2761.86|0
1643359340000|2022-01-28 08:42:20|2761.55|2761.55|2761.74|2761.74|2761.81|2761.81|2761.55|2761.55|0
1643359350000|2022-01-28 08:42:30|2761.87|2761.87|2761.94|2761.94|2761.94|2761.94|2761.87|2761.87|0
1643359360000|2022-01-28 08:42:40|2761.87|2761.87|2761.87|2761.87|2761.87|2761.87|2761.87|2761.87|0
1643359370000|2022-01-28 08:42:50|2762.01|2762.01|2761.87|2761.87|2762.01|2762.01|2761.87|2761.87|0
1643359380000|2022-01-28 08:43:00|2762.09|2762.09|2762.09|2762.09|2762.09|2762.09|2762.09|2762.09|0
1643359390000|2022-01-28 08:43:10|2761.93|2761.93|2762.52|2762.52|2762.52|2762.52|2761.93|2761.93|0
1643359400000|2022-01-28 08:43:20|2762.74|2762.74|2762.94|2762.94|2762.94|2762.94|2762.74|2762.74|0
1643359410000|2022-01-28 08:43:30|2763.01|2763.01|2762.8|2762.8|2763.01|2763.01|2762.8|2762.8|0
1643359420000|2022-01-28 08:43:40|2762.64|2762.64|2762.64|2762.64|2762.64|2762.64|2762.64|2762.64|0
1643359430000|2022-01-28 08:43:50|2762.83|2762.83|2762.83|2762.83|2762.83|2762.83|2762.83|2762.83|0
1643359440000|2022-01-28 08:44:00|2762.69|2762.69|2762.69|2762.69|2762.69|2762.69|2762.69|2762.69|0
1643359450000|2022-01-28 08:44:10|2762.37|2762.37|2761.45|2761.45|2762.37|2762.37|2761.33|2761.33|0
1643359460000|2022-01-28 08:44:20|2761.29|2761.29|2761.09|2761.09|2761.29|2761.29|2761.08|2761.08|0
1643359480000|2022-01-28 08:44:40|2760.97|2760.97|2760.97|2760.97|2760.97|2760.97|2760.97|2760.97|0
1643359490000|2022-01-28 08:44:50|2760.9|2760.9|2760.68|2760.68|2760.9|2760.9|2760.68|2760.68|0
1643359500000|2022-01-28 08:45:00|2760.53|2760.53|2760.37|2760.37|2760.68|2760.68|2760.37|2760.37|0
1643359510000|2022-01-28 08:45:10|2761|2761|2761|2761|2761|2761|2761|2761|0
1643359520000|2022-01-28 08:45:20|2760.76|2760.76|2760.63|2760.63|2760.76|2760.76|2760.63|2760.63|0
1643359540000|2022-01-28 08:45:40|2760.78|2760.78|2760.71|2760.71|2760.78|2760.78|2760.71|2760.71|0
1643359550000|2022-01-28 08:45:50|2760.6|2760.6|2761.21|2761.21|2761.21|2761.21|2760.6|2760.6|0
1643359570000|2022-01-28 08:46:10|2761.09|2761.09|2761.09|2761.09|2761.09|2761.09|2761.09|2761.09|0
1643359580000|2022-01-28 08:46:20|2760.87|2760.87|2761.03|2761.03|2761.03|2761.03|2760.87|2760.87|0
1643359590000|2022-01-28 08:46:30|2761.17|2761.17|2761.29|2761.29|2761.29|2761.29|2761.17|2761.17|0
1643359600000|2022-01-28 08:46:40|2761.35|2761.35|2761.54|2761.54|2761.54|2761.54|2761.31|2761.31|0
1643359610000|2022-01-28 08:46:50|2761.43|2761.43|2761.54|2761.54|2761.54|2761.54|2761.43|2761.43|0
1643359620000|2022-01-28 08:47:00|2761.76|2761.76|2763.03|2763.03|2763.1|2763.1|2761.69|2761.69|0
1643359630000|2022-01-28 08:47:10|2762.7|2762.7|2763.52|2763.52|2763.52|2763.52|2762.67|2762.67|0
1643359640000|2022-01-28 08:47:20|2763.58|2763.58|2763.75|2763.75|2763.75|2763.75|2763.52|2763.52|0
1643359650000|2022-01-28 08:47:30|2765.97|2765.97|2766.12|2766.12|2766.12|2766.12|2765.97|2765.97|0
1643359660000|2022-01-28 08:47:40|2766.23|2766.23|2766.46|2766.46|2766.46|2766.46|2766.23|2766.23|0
1643359670000|2022-01-28 08:47:50|2766.34|2766.34|2766.34|2766.34|2766.34|2766.34|2766.34|2766.34|0
1643359680000|2022-01-28 08:48:00|2766.56|2766.56|2767.37|2767.37|2767.37|2767.37|2766.56|2766.56|0
1643359690000|2022-01-28 08:48:10|2767.59|2767.59|2767.59|2767.59|2767.59|2767.59|2767.59|2767.59|0
1643359700000|2022-01-28 08:48:20|2767.71|2767.71|2767.8|2767.8|2767.8|2767.8|2767.71|2767.71|0
1643359710000|2022-01-28 08:48:30|2767.86|2767.86|2768.34|2768.34|2768.34|2768.34|2767.86|2767.86|0
1643359720000|2022-01-28 08:48:40|2768.5|2768.5|2769.54|2769.54|2769.59|2769.59|2768.5|2768.5|0
1643359730000|2022-01-28 08:48:50|2769.22|2769.22|2768.96|2768.96|2769.22|2769.22|2768.96|2768.96|0
1643359740000|2022-01-28 08:49:00|2769.35|2769.35|2768.74|2768.74|2769.35|2769.35|2768.7|2768.7|0
1643359790000|2022-01-28 08:49:50|2768.43|2768.43|2768.75|2768.75|2768.75|2768.75|2768.11|2768.11|0
1643359800000|2022-01-28 08:50:00|2768.13|2768.13|2767.74|2767.74|2768.13|2768.13|2767.47|2767.47|0
1643359810000|2022-01-28 08:50:10|2767.95|2767.95|2767.95|2767.95|2767.95|2767.95|2767.95|2767.95|0
1643359820000|2022-01-28 08:50:20|2767.83|2767.83|2767.83|2767.83|2767.83|2767.83|2767.83|2767.83|0
1643359830000|2022-01-28 08:50:30|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|0
1643359850000|2022-01-28 08:50:50|2768.02|2768.02|2768.02|2768.02|2768.02|2768.02|2768.02|2768.02|0
1643359860000|2022-01-28 08:51:00|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|0
1643359870000|2022-01-28 08:51:10|2768.09|2768.09|2767.96|2767.96|2768.09|2768.09|2767.96|2767.96|0
1643359880000|2022-01-28 08:51:20|2768.28|2768.28|2768.28|2768.28|2768.28|2768.28|2768.28|2768.28|0
1643359890000|2022-01-28 08:51:30|2768.39|2768.39|2769|2769|2769|2769|2768.39|2768.39|0
1643359900000|2022-01-28 08:51:40|2768.95|2768.95|2768.95|2768.95|2768.95|2768.95|2768.95|2768.95|0
1643359910000|2022-01-28 08:51:50|2769.07|2769.07|2768.95|2768.95|2769.07|2769.07|2768.95|2768.95|0
1643359920000|2022-01-28 08:52:00|2768.89|2768.89|2769.42|2769.42|2769.42|2769.42|2768.89|2768.89|0
1643359940000|2022-01-28 08:52:20|2769.54|2769.54|2769.11|2769.11|2769.54|2769.54|2769.11|2769.11|0
1643359950000|2022-01-28 08:52:30|2769.59|2769.59|2769.59|2769.59|2769.59|2769.59|2769.59|2769.59|0
1643359960000|2022-01-28 08:52:40|2769.8|2769.8|2769.87|2769.87|2769.87|2769.87|2769.8|2769.8|0
1643359970000|2022-01-28 08:52:50|2769.23|2769.23|2769.12|2769.12|2769.23|2769.23|2769.12|2769.12|0
1643359980000|2022-01-28 08:53:00|2769.18|2769.18|2769.18|2769.18|2769.18|2769.18|2769.18|2769.18|0
1643359990000|2022-01-28 08:53:10|2769.39|2769.39|2769.39|2769.39|2769.39|2769.39|2769.39|2769.39|0
1643360000000|2022-01-28 08:53:20|2769.63|2769.63|2769.63|2769.63|2769.76|2769.76|2769.63|2769.63|0
1643360010000|2022-01-28 08:53:30|2769.51|2769.51|2769.44|2769.44|2769.51|2769.51|2769.44|2769.44|0
1643360030000|2022-01-28 08:53:50|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|0
1643360040000|2022-01-28 08:54:00|2769.81|2769.81|2769.81|2769.81|2769.81|2769.81|2769.81|2769.81|0
1643360060000|2022-01-28 08:54:20|2769.93|2769.93|2769.93|2769.93|2769.93|2769.93|2769.93|2769.93|0
1643360070000|2022-01-28 08:54:30|2770.07|2770.07|2770.07|2770.07|2770.07|2770.07|2770.07|2770.07|0
1643360080000|2022-01-28 08:54:40|2769.83|2769.83|2770.15|2770.15|2770.15|2770.15|2769.83|2769.83|0
1643360090000|2022-01-28 08:54:50|2770.22|2770.22|2770.22|2770.22|2770.22|2770.22|2770.22|2770.22|0
1643360110000|2022-01-28 08:55:10|2770.11|2770.11|2770.11|2770.11|2770.11|2770.11|2770.11|2770.11|0
1643360120000|2022-01-28 08:55:20|2769.95|2769.95|2770|2770|2770.11|2770.11|2769.95|2769.95|0
1643360130000|2022-01-28 08:55:30|2769.73|2769.73|2767.49|2767.49|2769.73|2769.73|2767.36|2767.36|0
1643360140000|2022-01-28 08:55:40|2767.38|2767.38|2767.25|2767.25|2767.38|2767.38|2767.25|2767.25|0
1643360150000|2022-01-28 08:55:50|2766.93|2766.93|2766.77|2766.77|2766.93|2766.93|2766.77|2766.77|0
1643360170000|2022-01-28 08:56:10|2766.46|2766.46|2766.38|2766.38|2766.46|2766.46|2766.38|2766.38|0
1643360180000|2022-01-28 08:56:20|2765.9|2765.9|2765.46|2765.46|2765.9|2765.9|2765.46|2765.46|0
1643360190000|2022-01-28 08:56:30|2765.6|2765.6|2765.61|2765.61|2765.61|2765.61|2765.45|2765.45|0
1643360220000|2022-01-28 08:57:00|2765.24|2765.24|2765.08|2765.08|2765.24|2765.24|2765.08|2765.08|0
1643360230000|2022-01-28 08:57:10|2764.92|2764.92|2764.06|2764.06|2764.92|2764.92|2764.06|2764.06|0
1643360240000|2022-01-28 08:57:20|2762.94|2762.94|2762.9|2762.9|2762.94|2762.94|2762.9|2762.9|0
1643360250000|2022-01-28 08:57:30|2763.06|2763.06|2763.57|2763.57|2763.57|2763.57|2763.06|2763.06|0
1643360260000|2022-01-28 08:57:40|2763.72|2763.72|2764.52|2764.52|2764.69|2764.69|2763.72|2763.72|0
1643360270000|2022-01-28 08:57:50|2764.56|2764.56|2765.11|2765.11|2765.12|2765.12|2764.56|2764.56|0
1643360280000|2022-01-28 08:58:00|2765.27|2765.27|2765.27|2765.27|2765.49|2765.49|2765.11|2765.11|0
1643360290000|2022-01-28 08:58:10|2765.82|2765.82|2767.44|2767.44|2767.44|2767.44|2765.82|2765.82|0
1643360300000|2022-01-28 08:58:20|2767.58|2767.58|2767.58|2767.58|2767.58|2767.58|2767.58|2767.58|0
1643360330000|2022-01-28 08:58:50|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|0
1643360350000|2022-01-28 08:59:10|2768.06|2768.06|2768|2768|2768.06|2768.06|2768|2768|0
1643360370000|2022-01-28 08:59:30|2767.77|2767.77|2768.66|2768.66|2768.66|2768.66|2767.77|2767.77|0
1643360390000|2022-01-28 08:59:50|2768.78|2768.78|2768.78|2768.78|2768.78|2768.78|2768.78|2768.78|0
1643360400000|2022-01-28 09:00:00|2769.58|2769.58|2769.88|2769.88|2769.88|2769.88|2769.58|2769.58|0
1643360410000|2022-01-28 09:00:10|2769.81|2769.81|2769.81|2769.81|2769.81|2769.81|2769.81|2769.81|0
1643360420000|2022-01-28 09:00:20|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|0
1643360430000|2022-01-28 09:00:30|2769.66|2769.66|2769.71|2769.71|2769.91|2769.91|2769.66|2769.66|0
1643360460000|2022-01-28 09:01:00|2769.39|2769.39|2769.22|2769.22|2769.39|2769.39|2769.06|2769.06|0
1643360470000|2022-01-28 09:01:10|2768.74|2768.74|2768.38|2768.38|2768.74|2768.74|2768.14|2768.14|0
1643360480000|2022-01-28 09:01:20|2768.31|2768.31|2768.09|2768.09|2768.31|2768.31|2768.09|2768.09|0
1643360490000|2022-01-28 09:01:30|2768.03|2768.03|2768.03|2768.03|2768.03|2768.03|2768.03|2768.03|0
1643360500000|2022-01-28 09:01:40|2767.88|2767.88|2767.88|2767.88|2767.88|2767.88|2767.88|2767.88|0
1643360520000|2022-01-28 09:02:00|2767.94|2767.94|2768|2768|2768|2768|2767.94|2767.94|0
1643360540000|2022-01-28 09:02:20|2768.16|2768.16|2768.16|2768.16|2768.16|2768.16|2768.16|2768.16|0
1643360550000|2022-01-28 09:02:30|2768.39|2768.39|2768.39|2768.39|2768.46|2768.46|2768.39|2768.39|0
1643360560000|2022-01-28 09:02:40|2768.52|2768.52|2768.3|2768.3|2768.52|2768.52|2768.3|2768.3|0
1643360570000|2022-01-28 09:02:50|2768.63|2768.63|2767.83|2767.83|2768.63|2768.63|2767.83|2767.83|0
1643360600000|2022-01-28 09:03:20|2767.72|2767.72|2767.72|2767.72|2767.83|2767.83|2767.72|2767.72|0
1643360610000|2022-01-28 09:03:30|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|0
1643360620000|2022-01-28 09:03:40|2768.23|2768.23|2768.23|2768.23|2768.23|2768.23|2768.23|2768.23|0
1643360630000|2022-01-28 09:03:50|2768.29|2768.29|2768.01|2768.01|2768.36|2768.36|2768.01|2768.01|0
1643360640000|2022-01-28 09:04:00|2767.93|2767.93|2767.41|2767.41|2767.93|2767.93|2767.41|2767.41|0
1643360650000|2022-01-28 09:04:10|2767.57|2767.57|2767.64|2767.64|2767.64|2767.64|2767.57|2767.57|0
1643360660000|2022-01-28 09:04:20|2767.5|2767.5|2767.5|2767.5|2767.5|2767.5|2767.5|2767.5|0
1643360690000|2022-01-28 09:04:50|2767.36|2767.36|2767.15|2767.15|2767.36|2767.36|2767.15|2767.15|0
1643360700000|2022-01-28 09:05:00|2767.43|2767.43|2767.77|2767.77|2767.77|2767.77|2767.43|2767.43|0
1643360720000|2022-01-28 09:05:20|2767.84|2767.84|2767.84|2767.84|2767.84|2767.84|2767.84|2767.84|0
1643360730000|2022-01-28 09:05:30|2768|2768|2767.88|2767.88|2768|2768|2767.88|2767.88|0
1643360740000|2022-01-28 09:05:40|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|0
1643360770000|2022-01-28 09:06:10|2768.29|2768.29|2768.51|2768.51|2768.51|2768.51|2768.29|2768.29|0
1643360780000|2022-01-28 09:06:20|2768.29|2768.29|2768.09|2768.09|2768.45|2768.45|2768.09|2768.09|0
1643360790000|2022-01-28 09:06:30|2768.37|2768.37|2767.83|2767.83|2768.37|2768.37|2767.83|2767.83|0
1643360800000|2022-01-28 09:06:40|2767.76|2767.76|2767.91|2767.91|2767.91|2767.91|2767.76|2767.76|0
1643360820000|2022-01-28 09:07:00|2768.22|2768.22|2768.48|2768.48|2768.48|2768.48|2768.22|2768.22|0
1643360830000|2022-01-28 09:07:10|2768.81|2768.81|2768.92|2768.92|2769.45|2769.45|2768.81|2768.81|0
1643360840000|2022-01-28 09:07:20|2768.72|2768.72|2768.49|2768.49|2768.72|2768.72|2768.49|2768.49|0
1643360850000|2022-01-28 09:07:30|2768.17|2768.17|2767.47|2767.47|2768.18|2768.18|2767.34|2767.34|0
1643360860000|2022-01-28 09:07:40|2767.27|2767.27|2766.45|2766.45|2767.27|2767.27|2766.45|2766.45|0
1643360870000|2022-01-28 09:07:50|2766.58|2766.58|2766.45|2766.45|2766.58|2766.58|2766.45|2766.45|0
1643360880000|2022-01-28 09:08:00|2765.99|2765.99|2766.28|2766.28|2766.28|2766.28|2765.99|2765.99|0
1643360890000|2022-01-28 09:08:10|2766.35|2766.35|2766.53|2766.53|2766.58|2766.58|2766.35|2766.35|0
1643360910000|2022-01-28 09:08:30|2766.65|2766.65|2766.65|2766.65|2766.65|2766.65|2766.65|2766.65|0
1643360920000|2022-01-28 09:08:40|2767.13|2767.13|2767.36|2767.36|2767.36|2767.36|2767.13|2767.13|0
1643360930000|2022-01-28 09:08:50|2767.13|2767.13|2767.13|2767.13|2767.13|2767.13|2767.13|2767.13|0
1643360940000|2022-01-28 09:09:00|2766.97|2766.97|2766.97|2766.97|2766.97|2766.97|2766.97|2766.97|0
1643360960000|2022-01-28 09:09:20|2767.13|2767.13|2767.74|2767.74|2767.89|2767.89|2767.13|2767.13|0
1643360970000|2022-01-28 09:09:30|2767.87|2767.87|2767.87|2767.87|2767.87|2767.87|2767.87|2767.87|0
1643360980000|2022-01-28 09:09:40|2767.74|2767.74|2767.47|2767.47|2767.74|2767.74|2767.24|2767.24|0
1643360990000|2022-01-28 09:09:50|2767.36|2767.36|2767.36|2767.36|2767.36|2767.36|2767.36|2767.36|0
1643361010000|2022-01-28 09:10:10|2767.62|2767.62|2767.62|2767.62|2767.62|2767.62|2767.62|2767.62|0
1643361020000|2022-01-28 09:10:20|2767.7|2767.7|2767.7|2767.7|2767.7|2767.7|2767.7|2767.7|0
1643361030000|2022-01-28 09:10:30|2767.88|2767.88|2768.53|2768.53|2768.53|2768.53|2767.88|2767.88|0
1643361050000|2022-01-28 09:10:50|2768.49|2768.49|2768.49|2768.49|2768.49|2768.49|2768.49|2768.49|0
1643361060000|2022-01-28 09:11:00|2768.65|2768.65|2768.58|2768.58|2768.65|2768.65|2768.44|2768.44|0
1643361070000|2022-01-28 09:11:10|2768.71|2768.71|2768.94|2768.94|2768.94|2768.94|2768.71|2768.71|0
1643361100000|2022-01-28 09:11:40|2769.01|2769.01|2769.33|2769.33|2769.33|2769.33|2769.01|2769.01|0
1643361110000|2022-01-28 09:11:50|2769.47|2769.47|2769.47|2769.47|2769.47|2769.47|2769.47|2769.47|0
1643361120000|2022-01-28 09:12:00|2769.32|2769.32|2768.2|2768.2|2769.32|2769.32|2768.2|2768.2|0
1643361170000|2022-01-28 09:12:50|2768.52|2768.52|2768.52|2768.52|2768.52|2768.52|2768.52|2768.52|0
1643361180000|2022-01-28 09:13:00|2768.65|2768.65|2768.39|2768.39|2768.65|2768.65|2768.39|2768.39|0
1643361200000|2022-01-28 09:13:20|2768.46|2768.46|2768.46|2768.46|2768.46|2768.46|2768.46|2768.46|0
1643361220000|2022-01-28 09:13:40|2768.78|2768.78|2770.84|2770.84|2771|2771|2768.78|2768.78|0
1643361230000|2022-01-28 09:13:50|2770.91|2770.91|2770.91|2770.91|2770.91|2770.91|2770.91|2770.91|0
1643361240000|2022-01-28 09:14:00|2771.07|2771.07|2771.07|2771.07|2771.07|2771.07|2771.07|2771.07|0
1643361250000|2022-01-28 09:14:10|2771.15|2771.15|2771.15|2771.15|2771.15|2771.15|2771.15|2771.15|0
1643361260000|2022-01-28 09:14:20|2771.23|2771.23|2771.82|2771.82|2771.82|2771.82|2771.17|2771.17|0
1643361280000|2022-01-28 09:14:40|2772.14|2772.14|2771.91|2771.91|2772.14|2772.14|2771.91|2771.91|0
1643361300000|2022-01-28 09:15:00|2772.12|2772.12|2772.12|2772.12|2772.12|2772.12|2772.12|2772.12|0
1643361310000|2022-01-28 09:15:10|2771.88|2771.88|2771.88|2771.88|2771.88|2771.88|2771.88|2771.88|0
1643361320000|2022-01-28 09:15:20|2772.04|2772.04|2771.88|2771.88|2772.04|2772.04|2771.88|2771.88|0
1643361360000|2022-01-28 09:16:00|2772.19|2772.19|2772.66|2772.66|2772.66|2772.66|2772.19|2772.19|0
1643361370000|2022-01-28 09:16:10|2773.41|2773.41|2773.54|2773.54|2773.54|2773.54|2773.41|2773.41|0
1643361380000|2022-01-28 09:16:20|2773.76|2773.76|2773.76|2773.76|2773.76|2773.76|2773.76|2773.76|0
1643361410000|2022-01-28 09:16:50|2773.88|2773.88|2773.81|2773.81|2773.88|2773.88|2773.81|2773.81|0
1643361420000|2022-01-28 09:17:00|2773.95|2773.95|2774.65|2774.65|2774.65|2774.65|2773.95|2773.95|0
1643361430000|2022-01-28 09:17:10|2774.49|2774.49|2774.49|2774.49|2774.49|2774.49|2774.49|2774.49|0
1643361440000|2022-01-28 09:17:20|2774.97|2774.97|2774.68|2774.68|2774.97|2774.97|2774.55|2774.55|0
1643361460000|2022-01-28 09:17:40|2774.62|2774.62|2774.38|2774.38|2774.62|2774.62|2774.38|2774.38|0
1643361470000|2022-01-28 09:17:50|2774.3|2774.3|2774.14|2774.14|2774.3|2774.3|2774.14|2774.14|0
1643361480000|2022-01-28 09:18:00|2774|2774|2772.8|2772.8|2774|2774|2772.8|2772.8|0
1643361490000|2022-01-28 09:18:10|2772.48|2772.48|2772.4|2772.4|2772.48|2772.48|2772.18|2772.18|0
1643361500000|2022-01-28 09:18:20|2772.56|2772.56|2772.56|2772.56|2772.56|2772.56|2772.56|2772.56|0
1643361510000|2022-01-28 09:18:30|2772.68|2772.68|2773.53|2773.53|2773.53|2773.53|2772.68|2772.68|0
1643361540000|2022-01-28 09:19:00|2773.41|2773.41|2773.14|2773.14|2773.41|2773.41|2773.1|2773.1|0
1643361560000|2022-01-28 09:19:20|2772.98|2772.98|2772.91|2772.91|2772.98|2772.98|2772.91|2772.91|0
1643361580000|2022-01-28 09:19:40|2772.97|2772.97|2772.97|2772.97|2772.97|2772.97|2772.97|2772.97|0
1643361590000|2022-01-28 09:19:50|2773.24|2773.24|2773.24|2773.24|2773.24|2773.24|2773.24|2773.24|0
1643361610000|2022-01-28 09:20:10|2773.35|2773.35|2773.35|2773.35|2773.35|2773.35|2773.35|2773.35|0
1643361630000|2022-01-28 09:20:30|2773.67|2773.67|2773.67|2773.67|2773.83|2773.83|2773.67|2773.67|0
1643361640000|2022-01-28 09:20:40|2773.8|2773.8|2773.8|2773.8|2773.8|2773.8|2773.8|2773.8|0
1643361650000|2022-01-28 09:20:50|2774.07|2774.07|2773.75|2773.75|2774.07|2774.07|2773.75|2773.75|0
1643361660000|2022-01-28 09:21:00|2773.88|2773.88|2773.77|2773.77|2773.88|2773.88|2773.65|2773.65|0
1643361680000|2022-01-28 09:21:20|2773.63|2773.63|2773.63|2773.63|2773.63|2773.63|2773.63|2773.63|0
1643361690000|2022-01-28 09:21:30|2773.94|2773.94|2773.7|2773.7|2773.94|2773.94|2773.7|2773.7|0
1643361700000|2022-01-28 09:21:40|2773.92|2773.92|2773.76|2773.76|2773.92|2773.92|2773.76|2773.76|0
1643361720000|2022-01-28 09:22:00|2774|2774|2774|2774|2774|2774|2774|2774|0
1643361740000|2022-01-28 09:22:20|2774.05|2774.05|2774.05|2774.05|2774.05|2774.05|2774.05|2774.05|0
1643361750000|2022-01-28 09:22:30|2774.12|2774.12|2774.28|2774.28|2774.28|2774.28|2774.12|2774.12|0
1643361760000|2022-01-28 09:22:40|2773.97|2773.97|2773.97|2773.97|2773.97|2773.97|2773.97|2773.97|0
1643361780000|2022-01-28 09:23:00|2774.01|2774.01|2773.9|2773.9|2774.01|2774.01|2773.9|2773.9|0
1643361790000|2022-01-28 09:23:10|2773.78|2773.78|2773.67|2773.67|2773.78|2773.78|2773.67|2773.67|0
1643361800000|2022-01-28 09:23:20|2774.03|2774.03|2774.82|2774.82|2774.82|2774.82|2774.03|2774.03|0
1643361820000|2022-01-28 09:23:40|2774.89|2774.89|2774.43|2774.43|2774.89|2774.89|2774.43|2774.43|0
1643361830000|2022-01-28 09:23:50|2774.75|2774.75|2774.43|2774.43|2774.75|2774.75|2774.43|2774.43|0
1643361840000|2022-01-28 09:24:00|2774.3|2774.3|2773.95|2773.95|2774.3|2774.3|2773.75|2773.75|0
1643361860000|2022-01-28 09:24:20|2773.79|2773.79|2773.63|2773.63|2773.79|2773.79|2773.63|2773.63|0
1643361880000|2022-01-28 09:24:40|2773.79|2773.79|2773.95|2773.95|2773.95|2773.95|2773.79|2773.79|0
1643361890000|2022-01-28 09:24:50|2774.23|2774.23|2774.23|2774.23|2774.23|2774.23|2774.23|2774.23|0
1643361900000|2022-01-28 09:25:00|2773.91|2773.91|2774.07|2774.07|2774.07|2774.07|2773.91|2773.91|0
1643361910000|2022-01-28 09:25:10|2773.92|2773.92|2774.24|2774.24|2774.24|2774.24|2773.92|2773.92|0
1643361920000|2022-01-28 09:25:20|2774.27|2774.27|2774.03|2774.03|2774.27|2774.27|2774.03|2774.03|0
1643361940000|2022-01-28 09:25:40|2773.94|2773.94|2773.63|2773.63|2773.94|2773.94|2773.63|2773.63|0
1643361950000|2022-01-28 09:25:50|2773.55|2773.55|2773.68|2773.68|2773.68|2773.68|2773.55|2773.55|0
1643361960000|2022-01-28 09:26:00|2773.97|2773.97|2773.97|2773.97|2773.97|2773.97|2773.97|2773.97|0
1643361990000|2022-01-28 09:26:30|2773.84|2773.84|2773.76|2773.76|2773.84|2773.84|2773.76|2773.76|0
1643362010000|2022-01-28 09:26:50|2773.44|2773.44|2773.22|2773.22|2773.44|2773.44|2773.22|2773.22|0
1643362030000|2022-01-28 09:27:10|2773.29|2773.29|2773.06|2773.06|2773.29|2773.29|2773.06|2773.06|0
1643362040000|2022-01-28 09:27:20|2773|2773|2773|2773|2773|2773|2773|2773|0
1643362050000|2022-01-28 09:27:30|2773.06|2773.06|2772.45|2772.45|2773.06|2773.06|2772.45|2772.45|0
1643362060000|2022-01-28 09:27:40|2772.58|2772.58|2772.58|2772.58|2772.58|2772.58|2772.58|2772.58|0
1643362070000|2022-01-28 09:27:50|2772.97|2772.97|2772.97|2772.97|2772.97|2772.97|2772.97|2772.97|0
1643362080000|2022-01-28 09:28:00|2772.84|2772.84|2772.55|2772.55|2772.84|2772.84|2772.42|2772.42|0
1643362090000|2022-01-28 09:28:10|2773.03|2773.03|2773.03|2773.03|2773.03|2773.03|2773.03|2773.03|0
1643362100000|2022-01-28 09:28:20|2773.16|2773.16|2773.08|2773.08|2773.22|2773.22|2772.95|2772.95|0
1643362110000|2022-01-28 09:28:30|2773.32|2773.32|2773.7|2773.7|2773.7|2773.7|2773.32|2773.32|0
1643362130000|2022-01-28 09:28:50|2773.57|2773.57|2773.48|2773.48|2773.57|2773.57|2773.35|2773.35|0
1643362140000|2022-01-28 09:29:00|2773.16|2773.16|2773.22|2773.22|2773.35|2773.35|2773.16|2773.16|0
1643362150000|2022-01-28 09:29:10|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|0
1643362160000|2022-01-28 09:29:20|2772.95|2772.95|2772.89|2772.89|2772.95|2772.95|2772.76|2772.76|0
1643362170000|2022-01-28 09:29:30|2772.7|2772.7|2772.7|2772.7|2772.7|2772.7|2772.7|2772.7|0
1643362190000|2022-01-28 09:29:50|2772.48|2772.48|2772.48|2772.48|2772.48|2772.48|2772.48|2772.48|0
1643362200000|2022-01-28 09:30:00|2772.33|2772.33|2772.46|2772.46|2772.48|2772.48|2772.08|2772.08|0
1643362210000|2022-01-28 09:30:10|2772.31|2772.31|2772.31|2772.31|2772.31|2772.31|2772.31|2772.31|0
1643362250000|2022-01-28 09:30:50|2772.38|2772.38|2772.38|2772.38|2772.38|2772.38|2772.38|2772.38|0
1643362260000|2022-01-28 09:31:00|2772.54|2772.54|2772.54|2772.54|2772.54|2772.54|2772.54|2772.54|0
1643362270000|2022-01-28 09:31:10|2772.32|2772.32|2772.32|2772.32|2772.32|2772.32|2772.32|2772.32|0
1643362280000|2022-01-28 09:31:20|2772.44|2772.44|2772.58|2772.58|2772.58|2772.58|2772.44|2772.44|0
1643362320000|2022-01-28 09:32:00|2772.42|2772.42|2771.53|2771.53|2772.42|2772.42|2771.53|2771.53|0
1643362330000|2022-01-28 09:32:10|2771.3|2771.3|2770.19|2770.19|2771.3|2771.3|2770.19|2770.19|0
1643362340000|2022-01-28 09:32:20|2770.05|2770.05|2769.8|2769.8|2770.05|2770.05|2769.8|2769.8|0
1643362360000|2022-01-28 09:32:40|2769.91|2769.91|2769.91|2769.91|2769.91|2769.91|2769.91|2769.91|0
1643362370000|2022-01-28 09:32:50|2769.8|2769.8|2770.91|2770.91|2770.91|2770.91|2769.8|2769.8|0
1643362390000|2022-01-28 09:33:10|2770.99|2770.99|2771.15|2771.15|2771.15|2771.15|2770.89|2770.89|0
1643362400000|2022-01-28 09:33:20|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|0
1643362450000|2022-01-28 09:34:10|2771.15|2771.15|2771.25|2771.25|2771.56|2771.56|2770.93|2770.93|0
1643362460000|2022-01-28 09:34:20|2771.03|2771.03|2771.99|2771.99|2772.12|2772.12|2771.03|2771.03|0
1643362470000|2022-01-28 09:34:30|2772.22|2772.22|2772.22|2772.22|2772.22|2772.22|2772.22|2772.22|0
1643362480000|2022-01-28 09:34:40|2772.09|2772.09|2771.57|2771.57|2772.09|2772.09|2771.57|2771.57|0
1643362490000|2022-01-28 09:34:50|2771.46|2771.46|2771.33|2771.33|2771.46|2771.46|2771.33|2771.33|0
1643362500000|2022-01-28 09:35:00|2771.44|2771.44|2771.51|2771.51|2771.51|2771.51|2771.44|2771.44|0
1643362520000|2022-01-28 09:35:20|2771.44|2771.44|2771.44|2771.44|2771.44|2771.44|2771.44|2771.44|0
1643362530000|2022-01-28 09:35:30|2771.55|2771.55|2771.55|2771.55|2771.55|2771.55|2771.55|2771.55|0
1643362550000|2022-01-28 09:35:50|2771.82|2771.82|2771.82|2771.82|2771.82|2771.82|2771.82|2771.82|0
1643362560000|2022-01-28 09:36:00|2771.75|2771.75|2771.75|2771.75|2771.75|2771.75|2771.75|2771.75|0
1643362570000|2022-01-28 09:36:10|2771.86|2771.86|2772.23|2772.23|2772.23|2772.23|2771.86|2771.86|0
1643362580000|2022-01-28 09:36:20|2772.47|2772.47|2772.47|2772.47|2772.47|2772.47|2772.47|2772.47|0
1643362590000|2022-01-28 09:36:30|2772.61|2772.61|2772.61|2772.61|2772.61|2772.61|2772.61|2772.61|0
1643362610000|2022-01-28 09:36:50|2772.45|2772.45|2771.87|2771.87|2772.45|2772.45|2771.6|2771.6|0
1643362620000|2022-01-28 09:37:00|2771.71|2771.71|2770.94|2770.94|2771.71|2771.71|2770.94|2770.94|0
1643362630000|2022-01-28 09:37:10|2771.01|2771.01|2771.01|2771.01|2771.01|2771.01|2771.01|2771.01|0
1643362650000|2022-01-28 09:37:30|2771.17|2771.17|2771.52|2771.52|2771.52|2771.52|2771.17|2771.17|0
1643362660000|2022-01-28 09:37:40|2771.63|2771.63|2771.95|2771.95|2771.95|2771.95|2771.42|2771.42|0
1643362670000|2022-01-28 09:37:50|2771.81|2771.81|2771.81|2771.81|2771.81|2771.81|2771.81|2771.81|0
1643362680000|2022-01-28 09:38:00|2771.67|2771.67|2771.67|2771.67|2771.67|2771.67|2771.67|2771.67|0
1643362700000|2022-01-28 09:38:20|2771.54|2771.54|2771.47|2771.47|2771.54|2771.54|2771.39|2771.39|0
1643362710000|2022-01-28 09:38:30|2771.63|2771.63|2771.47|2771.47|2771.63|2771.63|2771.47|2771.47|0
1643362740000|2022-01-28 09:39:00|2771.31|2771.31|2771.57|2771.57|2771.57|2771.57|2771.31|2771.31|0
1643362770000|2022-01-28 09:39:30|2772.3|2772.3|2772.73|2772.73|2772.73|2772.73|2772.3|2772.3|0
1643362780000|2022-01-28 09:39:40|2772.57|2772.57|2772.57|2772.57|2772.57|2772.57|2772.57|2772.57|0
1643362790000|2022-01-28 09:39:50|2772.89|2772.89|2772.89|2772.89|2772.89|2772.89|2772.89|2772.89|0
1643362840000|2022-01-28 09:40:40|2773.04|2773.04|2772.89|2772.89|2773.04|2773.04|2772.89|2772.89|0
1643362850000|2022-01-28 09:40:50|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|0
1643362860000|2022-01-28 09:41:00|2772.58|2772.58|2772.58|2772.58|2772.58|2772.58|2772.58|2772.58|0
1643362870000|2022-01-28 09:41:10|2772.43|2772.43|2772.43|2772.43|2772.43|2772.43|2772.43|2772.43|0
1643362880000|2022-01-28 09:41:20|2772.55|2772.55|2772.5|2772.5|2772.55|2772.55|2772.42|2772.42|0
1643362890000|2022-01-28 09:41:30|2772.57|2772.57|2772.57|2772.57|2772.57|2772.57|2772.57|2772.57|0
1643362900000|2022-01-28 09:41:40|2772.43|2772.43|2772.29|2772.29|2772.43|2772.43|2772.29|2772.29|0
1643362920000|2022-01-28 09:42:00|2772.15|2772.15|2772.15|2772.15|2772.15|2772.15|2772.15|2772.15|0
1643362930000|2022-01-28 09:42:10|2771.99|2771.99|2771.99|2771.99|2771.99|2771.99|2771.99|2771.99|0
1643362970000|2022-01-28 09:42:50|2771.91|2771.91|2771.91|2771.91|2771.91|2771.91|2771.91|2771.91|0
1643362980000|2022-01-28 09:43:00|2772.03|2772.03|2772.03|2772.03|2772.03|2772.03|2772.03|2772.03|0
1643363000000|2022-01-28 09:43:20|2772.14|2772.14|2772.14|2772.14|2772.14|2772.14|2772.14|2772.14|0
1643363010000|2022-01-28 09:43:30|2772.28|2772.28|2772.28|2772.28|2772.28|2772.28|2772.28|2772.28|0
1643363030000|2022-01-28 09:43:50|2772.35|2772.35|2773.05|2773.05|2773.05|2773.05|2772.35|2772.35|0
1643363040000|2022-01-28 09:44:00|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|0
1643363050000|2022-01-28 09:44:10|2773.41|2773.41|2773.58|2773.58|2773.71|2773.71|2773.41|2773.41|0
1643363060000|2022-01-28 09:44:20|2773.76|2773.76|2773.9|2773.9|2773.9|2773.9|2773.76|2773.76|0
1643363070000|2022-01-28 09:44:30|2774.06|2774.06|2773.9|2773.9|2774.06|2774.06|2773.9|2773.9|0
1643363080000|2022-01-28 09:44:40|2773.68|2773.68|2773.75|2773.75|2773.75|2773.75|2773.68|2773.68|0
1643363090000|2022-01-28 09:44:50|2773.88|2773.88|2773.75|2773.75|2773.88|2773.88|2773.75|2773.75|0
1643363110000|2022-01-28 09:45:10|2773.88|2773.88|2773.88|2773.88|2773.88|2773.88|2773.88|2773.88|0
1643363140000|2022-01-28 09:45:40|2774.04|2774.04|2774.16|2774.16|2774.16|2774.16|2774.04|2774.04|0
1643363150000|2022-01-28 09:45:50|2774.29|2774.29|2774.29|2774.29|2774.29|2774.29|2774.29|2774.29|0
1643363160000|2022-01-28 09:46:00|2774.36|2774.36|2774.21|2774.21|2774.43|2774.43|2774.21|2774.21|0
1643363170000|2022-01-28 09:46:10|2773.81|2773.81|2773.83|2773.83|2773.94|2773.94|2773.81|2773.81|0
1643363180000|2022-01-28 09:46:20|2773.68|2773.68|2773.53|2773.53|2773.68|2773.68|2773.53|2773.53|0
1643363190000|2022-01-28 09:46:30|2773.57|2773.57|2772.31|2772.31|2773.57|2773.57|2772.31|2772.31|0
1643363230000|2022-01-28 09:47:10|2772.24|2772.24|2772.76|2772.76|2772.76|2772.76|2772.24|2772.24|0
1643363260000|2022-01-28 09:47:40|2772.44|2772.44|2772.23|2772.23|2772.44|2772.44|2772.23|2772.23|0
1643363270000|2022-01-28 09:47:50|2771.99|2771.99|2771.15|2771.15|2771.99|2771.99|2771.15|2771.15|0
1643363280000|2022-01-28 09:48:00|2771.04|2771.04|2771.16|2771.16|2771.16|2771.16|2771.04|2771.04|0
1643363310000|2022-01-28 09:48:30|2771|2771|2770.68|2770.68|2771|2771|2770.68|2770.68|0
1643363320000|2022-01-28 09:48:40|2770.62|2770.62|2770.49|2770.49|2770.62|2770.62|2770.49|2770.49|0
1643363340000|2022-01-28 09:49:00|2770.33|2770.33|2770.33|2770.33|2770.33|2770.33|2770.33|2770.33|0
1643363350000|2022-01-28 09:49:10|2769.91|2769.91|2768.87|2768.87|2769.91|2769.91|2768.87|2768.87|0
1643363370000|2022-01-28 09:49:30|2768.8|2768.8|2767.08|2767.08|2768.8|2768.8|2767.02|2767.02|0
1643363380000|2022-01-28 09:49:40|2766.8|2766.8|2765.59|2765.59|2766.8|2766.8|2765.59|2765.59|0
1643363410000|2022-01-28 09:50:10|2765.67|2765.67|2765.81|2765.81|2765.81|2765.81|2765.67|2765.67|0
1643363420000|2022-01-28 09:50:20|2765.68|2765.68|2765.68|2765.68|2765.68|2765.68|2765.68|2765.68|0
1643363430000|2022-01-28 09:50:30|2765.51|2765.51|2765.51|2765.51|2765.51|2765.51|2765.51|2765.51|0
1643363440000|2022-01-28 09:50:40|2765.66|2765.66|2765.51|2765.51|2765.66|2765.66|2765.51|2765.51|0
1643363450000|2022-01-28 09:50:50|2765.43|2765.43|2763.85|2763.85|2765.43|2765.43|2763.85|2763.85|0
1643363460000|2022-01-28 09:51:00|2764.01|2764.01|2764.01|2764.01|2764.01|2764.01|2764.01|2764.01|0
1643363470000|2022-01-28 09:51:10|2763.94|2763.94|2763.94|2763.94|2763.94|2763.94|2763.94|2763.94|0
1643363490000|2022-01-28 09:51:30|2763.79|2763.79|2763.79|2763.79|2763.79|2763.79|2763.79|2763.79|0
1643363510000|2022-01-28 09:51:50|2764.26|2764.26|2764.26|2764.26|2764.26|2764.26|2764.26|2764.26|0
1643363560000|2022-01-28 09:52:40|2764.51|2764.51|2764.63|2764.63|2764.63|2764.63|2764.51|2764.51|0
1643363570000|2022-01-28 09:52:50|2765.17|2765.17|2766.23|2766.23|2766.23|2766.23|2765.17|2765.17|0
1643363580000|2022-01-28 09:53:00|2766.08|2766.08|2766.34|2766.34|2766.34|2766.34|2766.08|2766.08|0
1643363590000|2022-01-28 09:53:10|2766.5|2766.5|2766.62|2766.62|2766.62|2766.62|2766.5|2766.5|0
1643363600000|2022-01-28 09:53:20|2766.5|2766.5|2766.98|2766.98|2766.98|2766.98|2766.5|2766.5|0
1643363610000|2022-01-28 09:53:30|2767.11|2767.11|2766.97|2766.97|2767.11|2767.11|2766.97|2766.97|0
1643363620000|2022-01-28 09:53:40|2767.13|2767.13|2767.58|2767.58|2767.58|2767.58|2767.13|2767.13|0
1643363640000|2022-01-28 09:54:00|2767.65|2767.65|2767.65|2767.65|2767.65|2767.65|2767.65|2767.65|0
1643363650000|2022-01-28 09:54:10|2767.9|2767.9|2767.9|2767.9|2767.9|2767.9|2767.9|2767.9|0
1643363660000|2022-01-28 09:54:20|2768.21|2768.21|2768.42|2768.42|2768.49|2768.49|2768.21|2768.21|0
1643363680000|2022-01-28 09:54:40|2768.75|2768.75|2768.75|2768.75|2768.75|2768.75|2768.75|2768.75|0
1643363690000|2022-01-28 09:54:50|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|0
1643363700000|2022-01-28 09:55:00|2768.66|2768.66|2769.02|2769.02|2769.02|2769.02|2768.66|2768.66|0
1643363710000|2022-01-28 09:55:10|2768.87|2768.87|2768.87|2768.87|2768.87|2768.87|2768.87|2768.87|0
1643363730000|2022-01-28 09:55:30|2768.79|2768.79|2768.79|2768.79|2768.92|2768.92|2768.79|2768.79|0
1643363750000|2022-01-28 09:55:50|2768.54|2768.54|2768.85|2768.85|2768.85|2768.85|2768.53|2768.53|0
1643363760000|2022-01-28 09:56:00|2768.92|2768.92|2768.92|2768.92|2768.92|2768.92|2768.92|2768.92|0
1643363770000|2022-01-28 09:56:10|2768.85|2768.85|2768.85|2768.85|2768.85|2768.85|2768.85|2768.85|0
1643363800000|2022-01-28 09:56:40|2768.61|2768.61|2767.97|2767.97|2768.61|2768.61|2767.97|2767.97|0
1643363810000|2022-01-28 09:56:50|2767.89|2767.89|2767.81|2767.81|2767.89|2767.89|2767.81|2767.81|0
1643363820000|2022-01-28 09:57:00|2767.75|2767.75|2767.62|2767.62|2767.75|2767.75|2767.62|2767.62|0
1643363830000|2022-01-28 09:57:10|2767.34|2767.34|2765.58|2765.58|2767.34|2767.34|2765.58|2765.58|0
1643363840000|2022-01-28 09:57:20|2765.45|2765.45|2764.96|2764.96|2765.45|2765.45|2764.96|2764.96|0
1643363870000|2022-01-28 09:57:50|2764.81|2764.81|2765.24|2765.24|2765.24|2765.24|2764.61|2764.61|0
1643363880000|2022-01-28 09:58:00|2765.39|2765.39|2765.42|2765.42|2765.47|2765.47|2765.35|2765.35|0
1643363890000|2022-01-28 09:58:10|2765.74|2765.74|2765.86|2765.86|2765.86|2765.86|2765.74|2765.74|0
1643363900000|2022-01-28 09:58:20|2765.92|2765.92|2765.92|2765.92|2765.92|2765.92|2765.92|2765.92|0
1643363910000|2022-01-28 09:58:30|2766.04|2766.04|2766|2766|2766.04|2766.04|2765.76|2765.76|0
1643363930000|2022-01-28 09:58:50|2766.12|2766.12|2766.7|2766.7|2766.7|2766.7|2766.12|2766.12|0
1643363940000|2022-01-28 09:59:00|2766.83|2766.83|2766.83|2766.83|2766.83|2766.83|2766.83|2766.83|0
1643363970000|2022-01-28 09:59:30|2766.7|2766.7|2766.64|2766.64|2766.77|2766.77|2766.64|2766.64|0
1643363980000|2022-01-28 09:59:40|2766.88|2766.88|2766.86|2766.86|2766.93|2766.93|2766.86|2766.86|0
1643363990000|2022-01-28 09:59:50|2766.7|2766.7|2766.7|2766.7|2766.7|2766.7|2766.7|2766.7|0
1643364020000|2022-01-28 10:00:20|2766.59|2766.59|2766.81|2766.81|2766.81|2766.81|2766.59|2766.59|0
1643364030000|2022-01-28 10:00:30|2766.92|2766.92|2766.92|2766.92|2766.92|2766.92|2766.92|2766.92|0
1643364060000|2022-01-28 10:01:00|2766.69|2766.69|2766.95|2766.95|2766.95|2766.95|2766.61|2766.61|0
1643364070000|2022-01-28 10:01:10|2767.08|2767.08|2767.08|2767.08|2767.08|2767.08|2767.08|2767.08|0
1643364080000|2022-01-28 10:01:20|2766.95|2766.95|2767.08|2767.08|2767.08|2767.08|2766.95|2766.95|0
1643364090000|2022-01-28 10:01:30|2766.95|2766.95|2767.11|2767.11|2767.11|2767.11|2766.95|2766.95|0
1643364100000|2022-01-28 10:01:40|2766.79|2766.79|2767.02|2767.02|2767.02|2767.02|2766.79|2766.79|0
1643364110000|2022-01-28 10:01:50|2766.94|2766.94|2766.94|2766.94|2766.94|2766.94|2766.94|2766.94|0
1643364120000|2022-01-28 10:02:00|2767.06|2767.06|2765.94|2765.94|2767.06|2767.06|2765.83|2765.83|0
1643364140000|2022-01-28 10:02:20|2765.81|2765.81|2765.74|2765.74|2765.81|2765.81|2765.74|2765.74|0
1643364150000|2022-01-28 10:02:30|2765.48|2765.48|2765.48|2765.48|2765.48|2765.48|2765.48|2765.48|0
1643364160000|2022-01-28 10:02:40|2765.32|2765.32|2765.06|2765.06|2765.32|2765.32|2765.06|2765.06|0
1643364170000|2022-01-28 10:02:50|2764.92|2764.92|2764.68|2764.68|2764.92|2764.92|2764.68|2764.68|0
1643364200000|2022-01-28 10:03:20|2764.57|2764.57|2764.41|2764.41|2764.57|2764.57|2764.41|2764.41|0
1643364210000|2022-01-28 10:03:30|2764.31|2764.31|2764.47|2764.47|2764.63|2764.63|2764.31|2764.31|0
1643364220000|2022-01-28 10:03:40|2764.4|2764.4|2764.29|2764.29|2764.4|2764.4|2764.25|2764.25|0
1643364230000|2022-01-28 10:03:50|2764.43|2764.43|2764.32|2764.32|2764.43|2764.43|2764.32|2764.32|0
1643364240000|2022-01-28 10:04:00|2764.1|2764.1|2764.25|2764.25|2764.32|2764.32|2764.1|2764.1|0
1643364250000|2022-01-28 10:04:10|2764.57|2764.57|2764.57|2764.57|2764.57|2764.57|2764.57|2764.57|0
1643364260000|2022-01-28 10:04:20|2764.68|2764.68|2764.42|2764.42|2764.68|2764.68|2764.42|2764.42|0
1643364270000|2022-01-28 10:04:30|2764.23|2764.23|2764.15|2764.15|2764.23|2764.23|2764.11|2764.11|0
1643364290000|2022-01-28 10:04:50|2764.26|2764.26|2764.42|2764.42|2764.42|2764.42|2764.26|2764.26|0
1643364310000|2022-01-28 10:05:10|2764.26|2764.26|2764.26|2764.26|2764.26|2764.26|2764.26|2764.26|0
1643364320000|2022-01-28 10:05:20|2764.05|2764.05|2764.18|2764.18|2764.18|2764.18|2764.05|2764.05|0
1643364350000|2022-01-28 10:05:50|2764.04|2764.04|2764.04|2764.04|2764.04|2764.04|2764.04|2764.04|0
1643364380000|2022-01-28 10:06:20|2764.16|2764.16|2764.36|2764.36|2764.36|2764.36|2764.16|2764.16|0
1643364390000|2022-01-28 10:06:30|2764.52|2764.52|2764.36|2764.36|2764.52|2764.52|2764.36|2764.36|0
1643364420000|2022-01-28 10:07:00|2764.52|2764.52|2764.52|2764.52|2764.52|2764.52|2764.52|2764.52|0
1643364430000|2022-01-28 10:07:10|2764.46|2764.46|2764.46|2764.46|2764.46|2764.46|2764.46|2764.46|0
1643364440000|2022-01-28 10:07:20|2764.6|2764.6|2764.23|2764.23|2764.75|2764.75|2764.23|2764.23|0
1643364450000|2022-01-28 10:07:30|2764.1|2764.1|2763.18|2763.18|2764.1|2764.1|2762.95|2762.95|0
1643364490000|2022-01-28 10:08:10|2763.12|2763.12|2763.12|2763.12|2763.12|2763.12|2763.12|2763.12|0
1643364510000|2022-01-28 10:08:30|2763.6|2763.6|2763.6|2763.6|2763.6|2763.6|2763.6|2763.6|0
1643364520000|2022-01-28 10:08:40|2763.53|2763.53|2763.45|2763.45|2763.53|2763.53|2763.45|2763.45|0
1643364530000|2022-01-28 10:08:50|2763.3|2763.3|2763.3|2763.3|2763.3|2763.3|2763.3|2763.3|0
1643364540000|2022-01-28 10:09:00|2762.96|2762.96|2762.43|2762.43|2762.96|2762.96|2762.21|2762.21|0
1643364550000|2022-01-28 10:09:10|2762.82|2762.82|2763.05|2763.05|2763.05|2763.05|2762.82|2762.82|0
1643364570000|2022-01-28 10:09:30|2763.12|2763.12|2763.23|2763.23|2763.23|2763.23|2763.12|2763.12|0
1643364580000|2022-01-28 10:09:40|2763.08|2763.08|2763.08|2763.08|2763.08|2763.08|2763.08|2763.08|0
1643364590000|2022-01-28 10:09:50|2763.15|2763.15|2763.29|2763.29|2763.29|2763.29|2763.15|2763.15|0
1643364610000|2022-01-28 10:10:10|2763.11|2763.11|2763.11|2763.11|2763.11|2763.11|2763.11|2763.11|0
1643364650000|2022-01-28 10:10:50|2763.42|2763.42|2763.42|2763.42|2763.42|2763.42|2763.42|2763.42|0
1643364670000|2022-01-28 10:11:10|2763.11|2763.11|2763.11|2763.11|2763.42|2763.42|2763.11|2763.11|0
1643364690000|2022-01-28 10:11:30|2763.07|2763.07|2762.65|2762.65|2763.07|2763.07|2762.65|2762.65|0
1643364710000|2022-01-28 10:11:50|2762.58|2762.58|2762.58|2762.58|2762.58|2762.58|2762.58|2762.58|0
1643364720000|2022-01-28 10:12:00|2762.65|2762.65|2762.58|2762.58|2762.65|2762.65|2762.58|2762.58|0
1643364740000|2022-01-28 10:12:20|2762.45|2762.45|2762.31|2762.31|2762.45|2762.45|2762.31|2762.31|0
1643364750000|2022-01-28 10:12:30|2762.25|2762.25|2762.09|2762.09|2762.25|2762.25|2762.09|2762.09|0
1643364770000|2022-01-28 10:12:50|2762.21|2762.21|2761.78|2761.78|2762.21|2762.21|2761.78|2761.78|0
1643364780000|2022-01-28 10:13:00|2761.67|2761.67|2761.67|2761.67|2761.67|2761.67|2761.67|2761.67|0
1643364790000|2022-01-28 10:13:10|2761.74|2761.74|2761.74|2761.74|2761.74|2761.74|2761.74|2761.74|0
1643364800000|2022-01-28 10:13:20|2761.62|2761.62|2761.62|2761.62|2761.62|2761.62|2761.62|2761.62|0
1643364820000|2022-01-28 10:13:40|2761.75|2761.75|2761.91|2761.91|2761.91|2761.91|2761.62|2761.62|0
1643364830000|2022-01-28 10:13:50|2761.64|2761.64|2761.64|2761.64|2761.64|2761.64|2761.64|2761.64|0
1643364840000|2022-01-28 10:14:00|2761.77|2761.77|2761.77|2761.77|2761.77|2761.77|2761.77|2761.77|0
1643364850000|2022-01-28 10:14:10|2761.61|2761.61|2761.61|2761.61|2761.84|2761.84|2761.61|2761.61|0
1643364860000|2022-01-28 10:14:20|2761.49|2761.49|2761.33|2761.33|2761.49|2761.49|2761.33|2761.33|0
1643364890000|2022-01-28 10:14:50|2761.27|2761.27|2761.19|2761.19|2761.27|2761.27|2761.19|2761.19|0
1643364910000|2022-01-28 10:15:10|2760.77|2760.77|2760.14|2760.14|2760.77|2760.77|2760.14|2760.14|0
1643364920000|2022-01-28 10:15:20|2759.9|2759.9|2759.9|2759.9|2759.9|2759.9|2759.83|2759.83|0
1643364930000|2022-01-28 10:15:30|2759.78|2759.78|2759.78|2759.78|2759.78|2759.78|2759.78|2759.78|0
1643364950000|2022-01-28 10:15:50|2759.92|2759.92|2760.55|2760.55|2760.55|2760.55|2759.92|2759.92|0
1643364960000|2022-01-28 10:16:00|2760.71|2760.71|2760.71|2760.71|2760.71|2760.71|2760.71|2760.71|0
1643364980000|2022-01-28 10:16:20|2760.35|2760.35|2760.35|2760.35|2760.35|2760.35|2760.35|2760.35|0
1643364990000|2022-01-28 10:16:30|2760.42|2760.42|2760.42|2760.42|2760.42|2760.42|2760.42|2760.42|0
1643365000000|2022-01-28 10:16:40|2760.54|2760.54|2760.54|2760.54|2760.54|2760.54|2760.54|2760.54|0
1643365010000|2022-01-28 10:16:50|2760.43|2760.43|2760.43|2760.43|2760.43|2760.43|2760.43|2760.43|0
1643365040000|2022-01-28 10:17:20|2760.35|2760.35|2760.35|2760.35|2760.35|2760.35|2760.35|2760.35|0
1643365050000|2022-01-28 10:17:30|2760.19|2760.19|2760.35|2760.35|2760.35|2760.35|2760.19|2760.19|0
1643365060000|2022-01-28 10:17:40|2760.19|2760.19|2760.19|2760.19|2760.19|2760.19|2760.19|2760.19|0
1643365070000|2022-01-28 10:17:50|2760.25|2760.25|2760.25|2760.25|2760.25|2760.25|2760.25|2760.25|0
1643365100000|2022-01-28 10:18:20|2759.71|2759.71|2759.49|2759.49|2759.71|2759.71|2759.49|2759.49|0
1643365110000|2022-01-28 10:18:30|2759.65|2759.65|2759.65|2759.65|2759.65|2759.65|2759.65|2759.65|0
1643365130000|2022-01-28 10:18:50|2759.58|2759.58|2759.89|2759.89|2759.89|2759.89|2759.58|2759.58|0
1643365140000|2022-01-28 10:19:00|2759.66|2759.66|2759.11|2759.11|2759.66|2759.66|2759.11|2759.11|0
1643365150000|2022-01-28 10:19:10|2758.96|2758.96|2758.7|2758.7|2758.96|2758.96|2758.7|2758.7|0
1643365160000|2022-01-28 10:19:20|2758.92|2758.92|2758.94|2758.94|2759.08|2759.08|2758.92|2758.92|0
1643365170000|2022-01-28 10:19:30|2759.06|2759.06|2759.06|2759.06|2759.06|2759.06|2759.06|2759.06|0
1643365190000|2022-01-28 10:19:50|2758.93|2758.93|2758.59|2758.59|2758.93|2758.93|2758.59|2758.59|0
1643365200000|2022-01-28 10:20:00|2758.45|2758.45|2758.45|2758.45|2758.45|2758.45|2758.45|2758.45|0
1643365210000|2022-01-28 10:20:10|2758.21|2758.21|2758.1|2758.1|2758.21|2758.21|2758.1|2758.1|0
1643365220000|2022-01-28 10:20:20|2757.98|2757.98|2757.66|2757.66|2757.98|2757.98|2757.66|2757.66|0
1643365240000|2022-01-28 10:20:40|2757.5|2757.5|2757.61|2757.61|2757.61|2757.61|2757.5|2757.5|0
1643365250000|2022-01-28 10:20:50|2757.73|2757.73|2758.14|2758.14|2758.14|2758.14|2757.73|2757.73|0
1643365260000|2022-01-28 10:21:00|2758.26|2758.26|2758.32|2758.32|2758.32|2758.32|2758.26|2758.26|0
1643365270000|2022-01-28 10:21:10|2758.45|2758.45|2758.45|2758.45|2758.45|2758.45|2758.45|2758.45|0
1643365290000|2022-01-28 10:21:30|2758.58|2758.58|2758.58|2758.58|2758.58|2758.58|2758.58|2758.58|0
1643365300000|2022-01-28 10:21:40|2758.71|2758.71|2758.71|2758.71|2758.71|2758.71|2758.71|2758.71|0
1643365310000|2022-01-28 10:21:50|2758.82|2758.82|2758.82|2758.82|2758.82|2758.82|2758.82|2758.82|0
1643365330000|2022-01-28 10:22:10|2759.08|2759.08|2760.13|2760.13|2760.13|2760.13|2759.08|2759.08|0
1643365360000|2022-01-28 10:22:40|2760.29|2760.29|2760.45|2760.45|2760.45|2760.45|2760.29|2760.29|0
1643365370000|2022-01-28 10:22:50|2760.29|2760.29|2760|2760|2760.29|2760.29|2760|2760|0
1643365380000|2022-01-28 10:23:00|2759.97|2759.97|2760.84|2760.84|2760.84|2760.84|2759.97|2759.97|0
1643365390000|2022-01-28 10:23:10|2760.72|2760.72|2760.6|2760.6|2760.72|2760.72|2760.6|2760.6|0
1643365420000|2022-01-28 10:23:40|2760.76|2760.76|2761.16|2761.16|2761.16|2761.16|2760.76|2760.76|0
1643365440000|2022-01-28 10:24:00|2761.04|2761.04|2761.15|2761.15|2761.15|2761.15|2761.04|2761.04|0
1643365480000|2022-01-28 10:24:40|2761.04|2761.04|2760.93|2760.93|2761.04|2761.04|2760.93|2760.93|0
1643365490000|2022-01-28 10:24:50|2760.77|2760.77|2760.86|2760.86|2760.91|2760.91|2760.47|2760.47|0
1643365500000|2022-01-28 10:25:00|2760.78|2760.78|2760.71|2760.71|2760.78|2760.78|2760.71|2760.71|0
1643365510000|2022-01-28 10:25:10|2760.55|2760.55|2760.55|2760.55|2760.55|2760.55|2760.55|2760.55|0
1643365520000|2022-01-28 10:25:20|2760.47|2760.47|2760.47|2760.47|2760.47|2760.47|2760.47|2760.47|0
1643365540000|2022-01-28 10:25:40|2760.54|2760.54|2761.43|2761.43|2761.51|2761.51|2760.54|2760.54|0
1643365550000|2022-01-28 10:25:50|2761.55|2761.55|2761.67|2761.67|2761.67|2761.67|2761.55|2761.55|0
1643365570000|2022-01-28 10:26:10|2761.56|2761.56|2761.56|2761.56|2761.56|2761.56|2761.56|2761.56|0
1643365610000|2022-01-28 10:26:50|2761.95|2761.95|2761.91|2761.91|2761.95|2761.95|2761.91|2761.91|0
1643365620000|2022-01-28 10:27:00|2762.13|2762.13|2762.42|2762.42|2762.42|2762.42|2762.13|2762.13|0
1643365630000|2022-01-28 10:27:10|2762.55|2762.55|2762.55|2762.55|2762.55|2762.55|2762.55|2762.55|0
1643365640000|2022-01-28 10:27:20|2762.71|2762.71|2762.48|2762.48|2762.71|2762.71|2762.48|2762.48|0
1643365650000|2022-01-28 10:27:30|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|0
1643365680000|2022-01-28 10:28:00|2762.43|2762.43|2762.07|2762.07|2762.5|2762.5|2762.07|2762.07|0
1643365710000|2022-01-28 10:28:30|2761.96|2761.96|2761.96|2761.96|2761.96|2761.96|2761.96|2761.96|0
1643365720000|2022-01-28 10:28:40|2761.8|2761.8|2761.7|2761.7|2761.93|2761.93|2761.7|2761.7|0
1643365730000|2022-01-28 10:28:50|2761.76|2761.76|2761.76|2761.76|2761.76|2761.76|2761.76|2761.76|0
1643365740000|2022-01-28 10:29:00|2762.04|2762.04|2761.44|2761.44|2762.04|2762.04|2761.44|2761.44|0
1643365760000|2022-01-28 10:29:20|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|0
1643365770000|2022-01-28 10:29:30|2761.64|2761.64|2761.48|2761.48|2761.64|2761.64|2761.48|2761.48|0
1643365800000|2022-01-28 10:30:00|2761.64|2761.64|2761.81|2761.81|2762.03|2762.03|2761.64|2761.64|0
1643365810000|2022-01-28 10:30:10|2761.74|2761.74|2762.57|2762.57|2762.6|2762.6|2761.74|2761.74|0
1643365840000|2022-01-28 10:30:40|2762.68|2762.68|2762.68|2762.68|2762.68|2762.68|2762.68|2762.68|0
1643365860000|2022-01-28 10:31:00|2762.55|2762.55|2762.48|2762.48|2762.55|2762.55|2762.48|2762.48|0
1643365910000|2022-01-28 10:31:50|2762.64|2762.64|2762.48|2762.48|2762.64|2762.64|2762.48|2762.48|0
1643365920000|2022-01-28 10:32:00|2762.88|2762.88|2761.68|2761.68|2762.88|2762.88|2761.68|2761.68|0
1643365930000|2022-01-28 10:32:10|2761.36|2761.36|2761.36|2761.36|2761.36|2761.36|2761.36|2761.36|0
1643365940000|2022-01-28 10:32:20|2761.21|2761.21|2761.28|2761.28|2761.28|2761.28|2761.21|2761.21|0
1643365950000|2022-01-28 10:32:30|2760.84|2760.84|2760.84|2760.84|2760.84|2760.84|2760.84|2760.84|0
1643365980000|2022-01-28 10:33:00|2760.68|2760.68|2760.01|2760.01|2760.68|2760.68|2760.01|2760.01|0
1643365990000|2022-01-28 10:33:10|2759.9|2759.9|2760.25|2760.25|2760.25|2760.25|2759.9|2759.9|0
1643366000000|2022-01-28 10:33:20|2760.18|2760.18|2760.25|2760.25|2760.25|2760.25|2760.18|2760.18|0
1643366010000|2022-01-28 10:33:30|2760.11|2760.11|2759.78|2759.78|2760.11|2760.11|2759.7|2759.7|0
1643366020000|2022-01-28 10:33:40|2759.9|2759.9|2759.75|2759.75|2759.9|2759.9|2759.75|2759.75|0
1643366050000|2022-01-28 10:34:10|2760.3|2760.3|2760.52|2760.52|2760.67|2760.67|2760.3|2760.3|0
1643366060000|2022-01-28 10:34:20|2760.64|2760.64|2760.64|2760.64|2760.64|2760.64|2760.64|2760.64|0
1643366080000|2022-01-28 10:34:40|2760.42|2760.42|2760.29|2760.29|2760.42|2760.42|2760.29|2760.29|0
1643366100000|2022-01-28 10:35:00|2760.06|2760.06|2759.9|2759.9|2760.06|2760.06|2759.9|2759.9|0
1643366110000|2022-01-28 10:35:10|2760.34|2760.34|2760.34|2760.34|2760.34|2760.34|2760.34|2760.34|0
1643366120000|2022-01-28 10:35:20|2760.5|2760.5|2760.54|2760.54|2760.62|2760.62|2760.5|2760.5|0
1643366130000|2022-01-28 10:35:30|2760.42|2760.42|2760.3|2760.3|2760.42|2760.42|2760.3|2760.3|0
1643366140000|2022-01-28 10:35:40|2760.15|2760.15|2760.15|2760.15|2760.15|2760.15|2760.15|2760.15|0
1643366150000|2022-01-28 10:35:50|2760.03|2760.03|2760.03|2760.03|2760.03|2760.03|2760.03|2760.03|0
1643366180000|2022-01-28 10:36:20|2759.97|2759.97|2759.37|2759.37|2759.97|2759.97|2759.19|2759.19|0
1643366190000|2022-01-28 10:36:30|2759.63|2759.63|2759.63|2759.63|2759.63|2759.63|2759.63|2759.63|0
1643366200000|2022-01-28 10:36:40|2759.36|2759.36|2759.23|2759.23|2759.36|2759.36|2759.23|2759.23|0
1643366230000|2022-01-28 10:37:10|2759.16|2759.16|2759.1|2759.1|2759.16|2759.16|2759.1|2759.1|0
1643366240000|2022-01-28 10:37:20|2759.26|2759.26|2759.79|2759.79|2759.79|2759.79|2759.19|2759.19|0
1643366250000|2022-01-28 10:37:30|2759.86|2759.86|2759.86|2759.86|2759.86|2759.86|2759.86|2759.86|0
1643366270000|2022-01-28 10:37:50|2759.8|2759.8|2759.58|2759.58|2759.8|2759.8|2759.58|2759.58|0
1643366280000|2022-01-28 10:38:00|2759.65|2759.65|2759.61|2759.61|2759.65|2759.65|2759.61|2759.61|0
1643366300000|2022-01-28 10:38:20|2759.67|2759.67|2759.82|2759.82|2759.82|2759.82|2759.67|2759.67|0
1643366310000|2022-01-28 10:38:30|2759.37|2759.37|2759.01|2759.01|2759.37|2759.37|2759.01|2759.01|0
1643366320000|2022-01-28 10:38:40|2758.94|2758.94|2758.86|2758.86|2758.94|2758.94|2758.8|2758.8|0
1643366330000|2022-01-28 10:38:50|2758.8|2758.8|2758.8|2758.8|2758.8|2758.8|2758.8|2758.8|0
1643366340000|2022-01-28 10:39:00|2758.86|2758.86|2759.09|2759.09|2759.09|2759.09|2758.86|2758.86|0
1643366350000|2022-01-28 10:39:10|2759.15|2759.15|2759.15|2759.15|2759.15|2759.15|2759.15|2759.15|0
1643366360000|2022-01-28 10:39:20|2759.02|2759.02|2759.02|2759.02|2759.02|2759.02|2759.02|2759.02|0
1643366370000|2022-01-28 10:39:30|2759.18|2759.18|2759.18|2759.18|2759.18|2759.18|2759.18|2759.18|0
1643366380000|2022-01-28 10:39:40|2759.41|2759.41|2759.29|2759.29|2759.41|2759.41|2759.29|2759.29|0
1643366390000|2022-01-28 10:39:50|2759.41|2759.41|2759.41|2759.41|2759.41|2759.41|2759.41|2759.41|0
1643366400000|2022-01-28 10:40:00|2759.54|2759.54|2759.36|2759.36|2759.54|2759.54|2759.36|2759.36|0
1643366410000|2022-01-28 10:40:10|2759.24|2759.24|2759.24|2759.24|2759.24|2759.24|2759.24|2759.24|0
1643366420000|2022-01-28 10:40:20|2759.36|2759.36|2759.38|2759.38|2759.38|2759.38|2759.23|2759.23|0
1643366430000|2022-01-28 10:40:30|2758.93|2758.93|2759.15|2759.15|2759.15|2759.15|2758.93|2758.93|0
1643366440000|2022-01-28 10:40:40|2759.27|2759.27|2759.27|2759.27|2759.27|2759.27|2759.27|2759.27|0
1643366450000|2022-01-28 10:40:50|2759.49|2759.49|2759.49|2759.49|2759.49|2759.49|2759.49|2759.49|0
1643366460000|2022-01-28 10:41:00|2759.61|2759.61|2759.82|2759.82|2759.82|2759.82|2759.61|2759.61|0
1643366470000|2022-01-28 10:41:10|2759.42|2759.42|2759.42|2759.42|2759.42|2759.42|2759.31|2759.31|0
1643366480000|2022-01-28 10:41:20|2759.47|2759.47|2759.78|2759.78|2759.78|2759.78|2759.47|2759.47|0
1643366500000|2022-01-28 10:41:40|2759.89|2759.89|2759.89|2759.89|2759.89|2759.89|2759.78|2759.78|0
1643366510000|2022-01-28 10:41:50|2760.02|2760.02|2761.1|2761.1|2761.1|2761.1|2760.02|2760.02|0
1643366520000|2022-01-28 10:42:00|2761.24|2761.24|2761.42|2761.42|2761.42|2761.42|2761.24|2761.24|0
1643366530000|2022-01-28 10:42:10|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|0
1643366540000|2022-01-28 10:42:20|2761.1|2761.1|2761.1|2761.1|2761.1|2761.1|2761.1|2761.1|0
1643366550000|2022-01-28 10:42:30|2761.23|2761.23|2761.02|2761.02|2761.23|2761.23|2761.02|2761.02|0
1643366560000|2022-01-28 10:42:40|2760.77|2760.77|2760.77|2760.77|2760.77|2760.77|2760.77|2760.77|0
1643366570000|2022-01-28 10:42:50|2761.01|2761.01|2761.07|2761.07|2761.07|2761.07|2761.01|2761.01|0
1643366580000|2022-01-28 10:43:00|2761.29|2761.29|2760.95|2760.95|2761.29|2761.29|2760.88|2760.88|0
1643366610000|2022-01-28 10:43:30|2760.79|2760.79|2760.63|2760.63|2760.79|2760.79|2760.63|2760.63|0
1643366620000|2022-01-28 10:43:40|2760.52|2760.52|2760.52|2760.52|2760.52|2760.52|2760.52|2760.52|0
1643366630000|2022-01-28 10:43:50|2760.68|2760.68|2760.89|2760.89|2760.89|2760.89|2760.68|2760.68|0
1643366670000|2022-01-28 10:44:30|2760.97|2760.97|2762.13|2762.13|2762.13|2762.13|2760.97|2760.97|0
1643366680000|2022-01-28 10:44:40|2762.19|2762.19|2762.54|2762.54|2762.54|2762.54|2762.19|2762.19|0
1643366690000|2022-01-28 10:44:50|2762.7|2762.7|2762.66|2762.66|2762.7|2762.7|2762.54|2762.54|0
1643366710000|2022-01-28 10:45:10|2762.77|2762.77|2763.33|2763.33|2763.33|2763.33|2762.77|2762.77|0
1643366720000|2022-01-28 10:45:20|2763.25|2763.25|2762.69|2762.69|2763.25|2763.25|2762.69|2762.69|0
1643366740000|2022-01-28 10:45:40|2762.8|2762.8|2762.8|2762.8|2762.8|2762.8|2762.8|2762.8|0
1643366750000|2022-01-28 10:45:50|2762.75|2762.75|2763.26|2763.26|2763.26|2763.26|2762.75|2762.75|0
1643366760000|2022-01-28 10:46:00|2763.19|2763.19|2763.47|2763.47|2763.47|2763.47|2763.08|2763.08|0
1643366770000|2022-01-28 10:46:10|2763.6|2763.6|2763.47|2763.47|2763.6|2763.6|2763.47|2763.47|0
1643366780000|2022-01-28 10:46:20|2763.61|2763.61|2763.76|2763.76|2763.76|2763.76|2763.61|2763.61|0
1643366790000|2022-01-28 10:46:30|2764|2764|2764.12|2764.12|2764.31|2764.31|2764|2764|0
1643366800000|2022-01-28 10:46:40|2764.25|2764.25|2764.26|2764.26|2764.26|2764.26|2764.19|2764.19|0
1643366820000|2022-01-28 10:47:00|2764.33|2764.33|2764.55|2764.55|2764.55|2764.55|2764.33|2764.33|0
1643366830000|2022-01-28 10:47:10|2764.39|2764.39|2764.39|2764.39|2764.39|2764.39|2764.39|2764.39|0
1643366850000|2022-01-28 10:47:30|2764.45|2764.45|2764.45|2764.45|2764.45|2764.45|2764.45|2764.45|0
1643366860000|2022-01-28 10:47:40|2764.6|2764.6|2764.6|2764.6|2764.6|2764.6|2764.6|2764.6|0
1643366880000|2022-01-28 10:48:00|2764.72|2764.72|2765.21|2765.21|2765.21|2765.21|2764.72|2764.72|0
1643366890000|2022-01-28 10:48:10|2765.28|2765.28|2765.44|2765.44|2765.44|2765.44|2765.28|2765.28|0
1643366900000|2022-01-28 10:48:20|2765.83|2765.83|2766.58|2766.58|2766.58|2766.58|2765.83|2765.83|0
1643366910000|2022-01-28 10:48:30|2766.51|2766.51|2766.58|2766.58|2766.58|2766.58|2766.51|2766.51|0
1643366920000|2022-01-28 10:48:40|2766.77|2766.77|2766.77|2766.77|2766.77|2766.77|2766.77|2766.77|0
1643366930000|2022-01-28 10:48:50|2766.88|2766.88|2767.46|2767.46|2767.64|2767.64|2766.88|2766.88|0
1643366940000|2022-01-28 10:49:00|2767.58|2767.58|2768.08|2768.08|2768.08|2768.08|2767.58|2767.58|0
1643366960000|2022-01-28 10:49:20|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|0
1643366970000|2022-01-28 10:49:30|2768.26|2768.26|2768.38|2768.38|2768.38|2768.38|2768.26|2768.26|0
1643366980000|2022-01-28 10:49:40|2768.5|2768.5|2768.5|2768.5|2768.5|2768.5|2768.5|2768.5|0
1643366990000|2022-01-28 10:49:50|2768.66|2768.66|2769.55|2769.55|2769.55|2769.55|2768.66|2768.66|0
1643367000000|2022-01-28 10:50:00|2769.62|2769.62|2769.98|2769.98|2769.98|2769.98|2769.62|2769.62|0
1643367010000|2022-01-28 10:50:10|2769.82|2769.82|2769.82|2769.82|2769.82|2769.82|2769.82|2769.82|0
1643367020000|2022-01-28 10:50:20|2769.69|2769.69|2769.56|2769.56|2769.69|2769.69|2769.56|2769.56|0
1643367030000|2022-01-28 10:50:30|2769.38|2769.38|2769.26|2769.26|2769.38|2769.38|2769.2|2769.2|0
1643367040000|2022-01-28 10:50:40|2769.41|2769.41|2769.41|2769.41|2769.41|2769.41|2769.41|2769.41|0
1643367050000|2022-01-28 10:50:50|2769.1|2769.1|2768.87|2768.87|2769.1|2769.1|2768.87|2768.87|0
1643367060000|2022-01-28 10:51:00|2769.01|2769.01|2768.47|2768.47|2769.01|2769.01|2768.47|2768.47|0
1643367070000|2022-01-28 10:51:10|2768.39|2768.39|2768.28|2768.28|2768.39|2768.39|2768.28|2768.28|0
1643367090000|2022-01-28 10:51:30|2768.12|2768.12|2767.8|2767.8|2768.12|2768.12|2767.8|2767.8|0
1643367100000|2022-01-28 10:51:40|2767.73|2767.73|2767.73|2767.73|2767.73|2767.73|2767.73|2767.73|0
1643367110000|2022-01-28 10:51:50|2767.58|2767.58|2767.58|2767.58|2767.58|2767.58|2767.58|2767.58|0
1643367120000|2022-01-28 10:52:00|2767.51|2767.51|2766.95|2766.95|2767.51|2767.51|2766.95|2766.95|0
1643367130000|2022-01-28 10:52:10|2766.79|2766.79|2766.55|2766.55|2766.79|2766.79|2766.55|2766.55|0
1643367140000|2022-01-28 10:52:20|2766.49|2766.49|2766.13|2766.13|2766.55|2766.55|2766.13|2766.13|0
1643367150000|2022-01-28 10:52:30|2765.99|2765.99|2765.92|2765.92|2765.99|2765.99|2765.92|2765.92|0
1643367160000|2022-01-28 10:52:40|2765.76|2765.76|2765.19|2765.19|2765.76|2765.76|2765.19|2765.19|0
1643367170000|2022-01-28 10:52:50|2764.93|2764.93|2764.52|2764.52|2765.15|2765.15|2764.52|2764.52|0
1643367180000|2022-01-28 10:53:00|2764.64|2764.64|2764.57|2764.57|2764.64|2764.64|2764.57|2764.57|0
1643367210000|2022-01-28 10:53:30|2764.26|2764.26|2764.26|2764.26|2764.26|2764.26|2764.26|2764.26|0
1643367230000|2022-01-28 10:53:50|2764.33|2764.33|2764.33|2764.33|2764.33|2764.33|2764.33|2764.33|0
1643367240000|2022-01-28 10:54:00|2764.47|2764.47|2764.66|2764.66|2764.66|2764.66|2764.47|2764.47|0
1643367250000|2022-01-28 10:54:10|2764.81|2764.81|2764.85|2764.85|2764.85|2764.85|2764.73|2764.73|0
1643367270000|2022-01-28 10:54:30|2764.73|2764.73|2764.87|2764.87|2764.87|2764.87|2764.73|2764.73|0
1643367290000|2022-01-28 10:54:50|2764.92|2764.92|2764.96|2764.96|2765.08|2765.08|2764.92|2764.92|0
1643367300000|2022-01-28 10:55:00|2764.9|2764.9|2764.9|2764.9|2764.9|2764.9|2764.9|2764.9|0
1643367320000|2022-01-28 10:55:20|2764.97|2764.97|2764.97|2764.97|2764.97|2764.97|2764.97|2764.97|0
1643367340000|2022-01-28 10:55:40|2765.13|2765.13|2765.13|2765.13|2765.13|2765.13|2765.13|2765.13|0
1643367360000|2022-01-28 10:56:00|2764.97|2764.97|2764.97|2764.97|2764.97|2764.97|2764.97|2764.97|0
1643367370000|2022-01-28 10:56:10|2764.92|2764.92|2764.92|2764.92|2764.92|2764.92|2764.92|2764.92|0
1643367380000|2022-01-28 10:56:20|2764.84|2764.84|2764.84|2764.84|2764.84|2764.84|2764.84|2764.84|0
1643367390000|2022-01-28 10:56:30|2764.96|2764.96|2765.16|2765.16|2765.16|2765.16|2764.96|2764.96|0
1643367430000|2022-01-28 10:57:10|2765.32|2765.32|2765.32|2765.32|2765.32|2765.32|2765.32|2765.32|0
1643367450000|2022-01-28 10:57:30|2765.44|2765.44|2765.44|2765.44|2765.44|2765.44|2765.44|2765.44|0
1643367460000|2022-01-28 10:57:40|2765.58|2765.58|2767.26|2767.26|2767.26|2767.26|2765.58|2765.58|0
1643367470000|2022-01-28 10:57:50|2767.2|2767.2|2767.09|2767.09|2767.2|2767.2|2767.09|2767.09|0
1643367480000|2022-01-28 10:58:00|2767.2|2767.2|2767.2|2767.2|2767.2|2767.2|2767.2|2767.2|0
1643367490000|2022-01-28 10:58:10|2767.36|2767.36|2767.44|2767.44|2767.44|2767.44|2767.36|2767.36|0
1643367500000|2022-01-28 10:58:20|2767.22|2767.22|2767.67|2767.67|2767.67|2767.67|2767.22|2767.22|0
1643367510000|2022-01-28 10:58:30|2767.63|2767.63|2767.59|2767.59|2767.63|2767.63|2767.59|2767.59|0
1643367520000|2022-01-28 10:58:40|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|0
1643367540000|2022-01-28 10:59:00|2768.02|2768.02|2768|2768|2768.02|2768.02|2767.86|2767.86|0
1643367550000|2022-01-28 10:59:10|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|0
1643367560000|2022-01-28 10:59:20|2767.88|2767.88|2767.88|2767.88|2767.88|2767.88|2767.88|2767.88|0
1643367570000|2022-01-28 10:59:30|2768.19|2768.19|2768.2|2768.2|2768.26|2768.26|2768.19|2768.19|0
1643367580000|2022-01-28 10:59:40|2768.27|2768.27|2768.11|2768.11|2768.27|2768.27|2768.11|2768.11|0
1643367590000|2022-01-28 10:59:50|2768.23|2768.23|2769.08|2769.08|2769.08|2769.08|2768.23|2768.23|0
1643367610000|2022-01-28 11:00:10|2769.24|2769.24|2769.24|2769.24|2769.24|2769.24|2769.24|2769.24|0
1643367620000|2022-01-28 11:00:20|2769.13|2769.13|2769.13|2769.13|2769.13|2769.13|2769.13|2769.13|0
1643367630000|2022-01-28 11:00:30|2769.44|2769.44|2769.44|2769.44|2769.51|2769.51|2769.44|2769.44|0
1643367650000|2022-01-28 11:00:50|2769.28|2769.28|2769.28|2769.28|2769.28|2769.28|2769.28|2769.28|0
1643367670000|2022-01-28 11:01:10|2769.39|2769.39|2769.52|2769.52|2769.52|2769.52|2769.39|2769.39|0
1643367680000|2022-01-28 11:01:20|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|0
1643367690000|2022-01-28 11:01:30|2769.52|2769.52|2769.35|2769.35|2769.52|2769.52|2769.35|2769.35|0
1643367700000|2022-01-28 11:01:40|2769.47|2769.47|2769.47|2769.47|2769.47|2769.47|2769.47|2769.47|0
1643367720000|2022-01-28 11:02:00|2769.63|2769.63|2769.63|2769.63|2769.63|2769.63|2769.63|2769.63|0
1643367750000|2022-01-28 11:02:30|2769.47|2769.47|2769.47|2769.47|2769.47|2769.47|2769.47|2769.47|0
1643367760000|2022-01-28 11:02:40|2769.63|2769.63|2769.63|2769.63|2769.63|2769.63|2769.63|2769.63|0
1643367770000|2022-01-28 11:02:50|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|0
1643367780000|2022-01-28 11:03:00|2769.67|2769.67|2769.67|2769.67|2769.67|2769.67|2769.67|2769.67|0
1643367800000|2022-01-28 11:03:20|2769.54|2769.54|2769.54|2769.54|2769.54|2769.54|2769.54|2769.54|0
1643367820000|2022-01-28 11:03:40|2769.4|2769.4|2769.33|2769.33|2769.4|2769.4|2769.33|2769.33|0
1643367830000|2022-01-28 11:03:50|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|0
1643367840000|2022-01-28 11:04:00|2768.94|2768.94|2768.94|2768.94|2768.94|2768.94|2768.94|2768.94|0
1643367850000|2022-01-28 11:04:10|2768.81|2768.81|2768.69|2768.69|2768.81|2768.81|2768.69|2768.69|0
1643367860000|2022-01-28 11:04:20|2768.63|2768.63|2768.63|2768.63|2768.63|2768.63|2768.63|2768.63|0
1643367900000|2022-01-28 11:05:00|2768.55|2768.55|2768.36|2768.36|2768.55|2768.55|2768.36|2768.36|0
1643367910000|2022-01-28 11:05:10|2768.29|2768.29|2768.01|2768.01|2768.29|2768.29|2767.78|2767.78|0
1643367920000|2022-01-28 11:05:20|2767.86|2767.86|2767.86|2767.86|2767.86|2767.86|2767.86|2767.86|0
1643367930000|2022-01-28 11:05:30|2768.01|2768.01|2767.96|2767.96|2768.09|2768.09|2767.96|2767.96|0
1643367940000|2022-01-28 11:05:40|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|0
1643367950000|2022-01-28 11:05:50|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|0
1643367960000|2022-01-28 11:06:00|2767.75|2767.75|2768.39|2768.39|2768.39|2768.39|2767.69|2767.69|0
1643367970000|2022-01-28 11:06:10|2768.54|2768.54|2768.69|2768.69|2768.69|2768.69|2768.54|2768.54|0
1643367980000|2022-01-28 11:06:20|2768.77|2768.77|2768.77|2768.77|2768.77|2768.77|2768.77|2768.77|0
1643367990000|2022-01-28 11:06:30|2768.89|2768.89|2768.89|2768.89|2768.89|2768.89|2768.89|2768.89|0
1643368000000|2022-01-28 11:06:40|2769.05|2769.05|2769.05|2769.05|2769.05|2769.05|2769.05|2769.05|0
1643368010000|2022-01-28 11:06:50|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|0
1643368020000|2022-01-28 11:07:00|2769.34|2769.34|2770.19|2770.19|2770.19|2770.19|2769.34|2769.34|0
1643368060000|2022-01-28 11:07:40|2770.07|2770.07|2770.06|2770.06|2770.31|2770.31|2770.06|2770.06|0
1643368070000|2022-01-28 11:07:50|2770.31|2770.31|2770.31|2770.31|2770.31|2770.31|2770.31|2770.31|0
1643368090000|2022-01-28 11:08:10|2770.57|2770.57|2770.7|2770.7|2770.7|2770.7|2770.57|2770.57|0
1643368100000|2022-01-28 11:08:20|2770.59|2770.59|2770.89|2770.89|2770.89|2770.89|2770.59|2770.59|0
1643368110000|2022-01-28 11:08:30|2771|2771|2771|2771|2771|2771|2771|2771|0
1643368130000|2022-01-28 11:08:50|2770.86|2770.86|2770.86|2770.86|2770.86|2770.86|2770.78|2770.78|0
1643368140000|2022-01-28 11:09:00|2770.75|2770.75|2770.59|2770.59|2770.75|2770.75|2770.59|2770.59|0
1643368160000|2022-01-28 11:09:20|2770.52|2770.52|2770.45|2770.45|2770.52|2770.52|2770.45|2770.45|0
1643368200000|2022-01-28 11:10:00|2770.58|2770.58|2770.58|2770.58|2770.58|2770.58|2770.58|2770.58|0
1643368210000|2022-01-28 11:10:10|2770.42|2770.42|2770.1|2770.1|2770.42|2770.42|2770.1|2770.1|0
1643368230000|2022-01-28 11:10:30|2770.23|2770.23|2770.33|2770.33|2770.33|2770.33|2770.23|2770.23|0
1643368250000|2022-01-28 11:10:50|2770.2|2770.2|2769.97|2769.97|2770.2|2770.2|2769.97|2769.97|0
1643368260000|2022-01-28 11:11:00|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|0
1643368270000|2022-01-28 11:11:10|2770|2770|2769.7|2769.7|2770|2770|2769.7|2769.7|0
1643368280000|2022-01-28 11:11:20|2769.38|2769.38|2769.38|2769.38|2769.38|2769.38|2769.38|2769.38|0
1643368300000|2022-01-28 11:11:40|2769.54|2769.54|2769.31|2769.31|2769.54|2769.54|2769.31|2769.31|0
1643368320000|2022-01-28 11:12:00|2769.24|2769.24|2769.07|2769.07|2769.31|2769.31|2769.07|2769.07|0
1643368330000|2022-01-28 11:12:10|2769.01|2769.01|2768.89|2768.89|2769.01|2769.01|2768.89|2768.89|0
1643368340000|2022-01-28 11:12:20|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|0
1643368350000|2022-01-28 11:12:30|2768.91|2768.91|2768.97|2768.97|2768.97|2768.97|2768.91|2768.91|0
1643368360000|2022-01-28 11:12:40|2769.04|2769.04|2769.1|2769.1|2769.1|2769.1|2769.04|2769.04|0
1643368370000|2022-01-28 11:12:50|2768.99|2768.99|2768.93|2768.93|2768.99|2768.99|2768.93|2768.93|0
1643368380000|2022-01-28 11:13:00|2768.81|2768.81|2768.92|2768.92|2768.92|2768.92|2768.81|2768.81|0
1643368390000|2022-01-28 11:13:10|2768.85|2768.85|2768.85|2768.85|2768.85|2768.85|2768.85|2768.85|0
1643368400000|2022-01-28 11:13:20|2768.98|2768.98|2768.98|2768.98|2768.98|2768.98|2768.98|2768.98|0
1643368410000|2022-01-28 11:13:30|2769.12|2769.12|2769.44|2769.44|2769.44|2769.44|2769.12|2769.12|0
1643368440000|2022-01-28 11:14:00|2769.66|2769.66|2769.38|2769.38|2769.66|2769.66|2769.27|2769.27|0
1643368450000|2022-01-28 11:14:10|2769.46|2769.46|2769.46|2769.46|2769.46|2769.46|2769.46|2769.46|0
1643368490000|2022-01-28 11:14:50|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|0
1643368500000|2022-01-28 11:15:00|2769.34|2769.34|2768.95|2768.95|2769.34|2769.34|2768.84|2768.84|0
1643368540000|2022-01-28 11:15:40|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|0
1643368550000|2022-01-28 11:15:50|2768.95|2768.95|2768.66|2768.66|2768.95|2768.95|2768.66|2768.66|0
1643368560000|2022-01-28 11:16:00|2768.5|2768.5|2768.42|2768.42|2768.5|2768.5|2768.42|2768.42|0
1643368570000|2022-01-28 11:16:10|2768.49|2768.49|2768.42|2768.42|2768.49|2768.49|2768.42|2768.42|0
1643368580000|2022-01-28 11:16:20|2768.58|2768.58|2768.58|2768.58|2768.58|2768.58|2768.58|2768.58|0
1643368590000|2022-01-28 11:16:30|2768.65|2768.65|2768.65|2768.65|2768.65|2768.65|2768.65|2768.65|0
1643368600000|2022-01-28 11:16:40|2768.6|2768.6|2768.6|2768.6|2768.6|2768.6|2768.6|2768.6|0
1643368620000|2022-01-28 11:17:00|2768.48|2768.48|2768.48|2768.48|2768.48|2768.48|2768.48|2768.48|0
1643368630000|2022-01-28 11:17:10|2768.61|2768.61|2768.61|2768.61|2768.61|2768.61|2768.61|2768.61|0
1643368650000|2022-01-28 11:17:30|2768.45|2768.45|2768.45|2768.45|2768.45|2768.45|2768.45|2768.45|0
1643368660000|2022-01-28 11:17:40|2768.29|2768.29|2768.07|2768.07|2768.29|2768.29|2768.07|2768.07|0
1643368670000|2022-01-28 11:17:50|2768.23|2768.23|2768.23|2768.23|2768.23|2768.23|2768.23|2768.23|0
1643368680000|2022-01-28 11:18:00|2768.15|2768.15|2768.27|2768.27|2768.27|2768.27|2768.15|2768.15|0
1643368690000|2022-01-28 11:18:10|2768.33|2768.33|2768.17|2768.17|2768.33|2768.33|2768.17|2768.17|0
1643368700000|2022-01-28 11:18:20|2768.02|2768.02|2768.02|2768.02|2768.02|2768.02|2768.02|2768.02|0
1643368710000|2022-01-28 11:18:30|2767.86|2767.86|2767.46|2767.46|2767.86|2767.86|2767.35|2767.35|0
1643368720000|2022-01-28 11:18:40|2767.4|2767.4|2766.63|2766.63|2767.4|2767.4|2766.63|2766.63|0
1643368730000|2022-01-28 11:18:50|2766.78|2766.78|2766.78|2766.78|2766.78|2766.78|2766.78|2766.78|0
1643368750000|2022-01-28 11:19:10|2766.71|2766.71|2766.79|2766.79|2766.79|2766.79|2766.71|2766.71|0
1643368760000|2022-01-28 11:19:20|2766.31|2766.31|2766.31|2766.31|2766.31|2766.31|2766.31|2766.31|0
1643368780000|2022-01-28 11:19:40|2766.42|2766.42|2766.42|2766.42|2766.42|2766.42|2766.42|2766.42|0
1643368800000|2022-01-28 11:20:00|2766.31|2766.31|2766.07|2766.07|2766.31|2766.31|2766.07|2766.07|0
1643368810000|2022-01-28 11:20:10|2766.14|2766.14|2766.14|2766.14|2766.14|2766.14|2766.14|2766.14|0
1643368820000|2022-01-28 11:20:20|2765.81|2765.81|2765.55|2765.55|2765.92|2765.92|2765.55|2765.55|0
1643368830000|2022-01-28 11:20:30|2765.4|2765.4|2765.4|2765.4|2765.4|2765.4|2765.4|2765.4|0
1643368840000|2022-01-28 11:20:40|2765.34|2765.34|2765.34|2765.34|2765.34|2765.34|2765.34|2765.34|0
1643368860000|2022-01-28 11:21:00|2765.2|2765.2|2765.2|2765.2|2765.2|2765.2|2765.2|2765.2|0
1643368870000|2022-01-28 11:21:10|2765.13|2765.13|2764.42|2764.42|2765.13|2765.13|2764.42|2764.42|0
1643368880000|2022-01-28 11:21:20|2764.1|2764.1|2763.63|2763.63|2764.1|2764.1|2763.63|2763.63|0
1643368890000|2022-01-28 11:21:30|2763.95|2763.95|2763.56|2763.56|2763.95|2763.95|2763.56|2763.56|0
1643368930000|2022-01-28 11:22:10|2763.43|2763.43|2763.43|2763.43|2763.43|2763.43|2763.43|2763.43|0
1643368940000|2022-01-28 11:22:20|2763.27|2763.27|2762.95|2762.95|2763.27|2763.27|2762.95|2762.95|0
1643368960000|2022-01-28 11:22:40|2762.82|2762.82|2762.82|2762.82|2762.82|2762.82|2762.82|2762.82|0
1643369010000|2022-01-28 11:23:30|2762.59|2762.59|2762.59|2762.59|2762.59|2762.59|2762.59|2762.59|0
1643369020000|2022-01-28 11:23:40|2762.54|2762.54|2762.54|2762.54|2762.54|2762.54|2762.54|2762.54|0
1643369030000|2022-01-28 11:23:50|2762.7|2762.7|2763.68|2763.68|2763.68|2763.68|2762.7|2762.7|0
1643369040000|2022-01-28 11:24:00|2763.82|2763.82|2763.82|2763.82|2763.82|2763.82|2763.82|2763.82|0
1643369080000|2022-01-28 11:24:40|2763.95|2763.95|2763.95|2763.95|2763.95|2763.95|2763.95|2763.95|0
1643369090000|2022-01-28 11:24:50|2763.84|2763.84|2764.25|2764.25|2764.25|2764.25|2763.84|2763.84|0
1643369100000|2022-01-28 11:25:00|2764.18|2764.18|2764.18|2764.18|2764.18|2764.18|2764.18|2764.18|0
1643369110000|2022-01-28 11:25:10|2764.24|2764.24|2764.36|2764.36|2764.36|2764.36|2764.24|2764.24|0
1643369120000|2022-01-28 11:25:20|2764.3|2764.3|2764.3|2764.3|2764.3|2764.3|2764.3|2764.3|0
1643369130000|2022-01-28 11:25:30|2764.36|2764.36|2764.78|2764.78|2764.78|2764.78|2764.36|2764.36|0
1643369140000|2022-01-28 11:25:40|2764.84|2764.84|2764.62|2764.62|2764.84|2764.84|2764.62|2764.62|0
1643369150000|2022-01-28 11:25:50|2764.78|2764.78|2764.78|2764.78|2764.78|2764.78|2764.78|2764.78|0
1643369160000|2022-01-28 11:26:00|2764.82|2764.82|2764.82|2764.82|2764.82|2764.82|2764.82|2764.82|0
1643369170000|2022-01-28 11:26:10|2764.86|2764.86|2764.86|2764.86|2764.86|2764.86|2764.86|2764.86|0
1643369180000|2022-01-28 11:26:20|2765.02|2765.02|2765.02|2765.02|2765.02|2765.02|2765.02|2765.02|0
1643369190000|2022-01-28 11:26:30|2765.05|2765.05|2765.05|2765.05|2765.05|2765.05|2765.05|2765.05|0
1643369200000|2022-01-28 11:26:40|2765.19|2765.19|2765.19|2765.19|2765.19|2765.19|2765.19|2765.19|0
1643369220000|2022-01-28 11:27:00|2765.05|2765.05|2765.02|2765.02|2765.05|2765.05|2764.98|2764.98|0
1643369230000|2022-01-28 11:27:10|2765.17|2765.17|2765.17|2765.17|2765.17|2765.17|2765.17|2765.17|0
1643369260000|2022-01-28 11:27:40|2765.25|2765.25|2765.39|2765.39|2765.39|2765.39|2765.25|2765.25|0
1643369270000|2022-01-28 11:27:50|2765.55|2765.55|2765.55|2765.55|2765.55|2765.55|2765.55|2765.55|0
1643369290000|2022-01-28 11:28:10|2765.69|2765.69|2765.69|2765.69|2765.69|2765.69|2765.69|2765.69|0
1643369300000|2022-01-28 11:28:20|2765.61|2765.61|2766.11|2766.11|2766.11|2766.11|2765.61|2765.61|0
1643369310000|2022-01-28 11:28:30|2766.27|2766.27|2766.5|2766.5|2766.5|2766.5|2766.27|2766.27|0
1643369330000|2022-01-28 11:28:50|2766.38|2766.38|2766.38|2766.38|2766.38|2766.38|2766.38|2766.38|0
1643369340000|2022-01-28 11:29:00|2766.64|2766.64|2766.64|2766.64|2766.71|2766.71|2766.64|2766.64|0
1643369360000|2022-01-28 11:29:20|2766.76|2766.76|2766.85|2766.85|2766.85|2766.85|2766.72|2766.72|0
1643369370000|2022-01-28 11:29:30|2767.01|2767.01|2767.21|2767.21|2767.32|2767.32|2766.85|2766.85|0
1643369380000|2022-01-28 11:29:40|2767.36|2767.36|2767.28|2767.28|2767.36|2767.36|2767.28|2767.28|0
1643369400000|2022-01-28 11:30:00|2767.43|2767.43|2767.43|2767.43|2767.43|2767.43|2767.43|2767.43|0
1643369410000|2022-01-28 11:30:10|2767.36|2767.36|2767.25|2767.25|2767.36|2767.36|2767.25|2767.25|0
1643369420000|2022-01-28 11:30:20|2767.41|2767.41|2767.41|2767.41|2767.41|2767.41|2767.41|2767.41|0
1643369430000|2022-01-28 11:30:30|2767.35|2767.35|2767.22|2767.22|2767.35|2767.35|2767.22|2767.22|0
1643369440000|2022-01-28 11:30:40|2767.15|2767.15|2767.41|2767.41|2767.41|2767.41|2767.15|2767.15|0
1643369450000|2022-01-28 11:30:50|2767.28|2767.28|2767.42|2767.42|2767.5|2767.5|2767.28|2767.28|0
1643369480000|2022-01-28 11:31:20|2767.27|2767.27|2767.27|2767.27|2767.27|2767.27|2767.27|2767.27|0
1643369490000|2022-01-28 11:31:30|2767.32|2767.32|2767.32|2767.32|2767.55|2767.55|2767.32|2767.32|0
1643369500000|2022-01-28 11:31:40|2767.19|2767.19|2766.95|2766.95|2767.19|2767.19|2766.95|2766.95|0
1643369530000|2022-01-28 11:32:10|2766.83|2766.83|2766.83|2766.83|2766.83|2766.83|2766.83|2766.83|0
1643369540000|2022-01-28 11:32:20|2766.67|2766.67|2766.44|2766.44|2766.67|2766.67|2766.44|2766.44|0
1643369550000|2022-01-28 11:32:30|2766.36|2766.36|2766.29|2766.29|2766.36|2766.36|2766.29|2766.29|0
1643369560000|2022-01-28 11:32:40|2766.36|2766.36|2766.29|2766.29|2766.36|2766.36|2766.29|2766.29|0
1643369570000|2022-01-28 11:32:50|2766.13|2766.13|2766.25|2766.25|2766.25|2766.25|2766.13|2766.13|0
1643369590000|2022-01-28 11:33:10|2766.09|2766.09|2766.05|2766.05|2766.09|2766.09|2766.05|2766.05|0
1643369600000|2022-01-28 11:33:20|2765.99|2765.99|2765.99|2765.99|2765.99|2765.99|2765.99|2765.99|0
1643369620000|2022-01-28 11:33:40|2766.11|2766.11|2766.39|2766.39|2766.39|2766.39|2766.11|2766.11|0
1643369640000|2022-01-28 11:34:00|2766.63|2766.63|2766.63|2766.63|2766.63|2766.63|2766.63|2766.63|0
1643369660000|2022-01-28 11:34:20|2766.49|2766.49|2766.62|2766.62|2766.62|2766.62|2766.49|2766.49|0
1643369670000|2022-01-28 11:34:30|2766.69|2766.69|2766.69|2766.69|2766.69|2766.69|2766.69|2766.69|0
1643369680000|2022-01-28 11:34:40|2766.83|2766.83|2767.2|2767.2|2767.2|2767.2|2766.71|2766.71|0
1643369690000|2022-01-28 11:34:50|2767.14|2767.14|2767.14|2767.14|2767.14|2767.14|2767.14|2767.14|0
1643369700000|2022-01-28 11:35:00|2767.08|2767.08|2767.21|2767.21|2767.21|2767.21|2767.08|2767.08|0
1643369710000|2022-01-28 11:35:10|2767.15|2767.15|2767.22|2767.22|2767.22|2767.22|2767.15|2767.15|0
1643369720000|2022-01-28 11:35:20|2767.29|2767.29|2767.21|2767.21|2767.37|2767.37|2767.21|2767.21|0
1643369740000|2022-01-28 11:35:40|2767.29|2767.29|2767.42|2767.42|2767.42|2767.42|2767.29|2767.29|0
1643369750000|2022-01-28 11:35:50|2767.31|2767.31|2767.31|2767.31|2767.31|2767.31|2767.31|2767.31|0
1643369760000|2022-01-28 11:36:00|2767.52|2767.52|2767.65|2767.65|2767.65|2767.65|2767.51|2767.51|0
1643369770000|2022-01-28 11:36:10|2767.72|2767.72|2768.19|2768.19|2768.19|2768.19|2767.72|2767.72|0
1643369780000|2022-01-28 11:36:20|2768.33|2768.33|2768.33|2768.33|2768.33|2768.33|2768.33|2768.33|0
1643369800000|2022-01-28 11:36:40|2768.65|2768.65|2768.65|2768.65|2768.65|2768.65|2768.65|2768.65|0
1643369810000|2022-01-28 11:36:50|2768.71|2768.71|2768.28|2768.28|2768.71|2768.71|2768.28|2768.28|0
1643369820000|2022-01-28 11:37:00|2768.53|2768.53|2768|2768|2768.53|2768.53|2768|2768|0
1643369840000|2022-01-28 11:37:20|2768.13|2768.13|2768.02|2768.02|2768.13|2768.13|2768.02|2768.02|0
1643369860000|2022-01-28 11:37:40|2768.16|2768.16|2768.16|2768.16|2768.16|2768.16|2768.16|2768.16|0
1643369870000|2022-01-28 11:37:50|2768.03|2768.03|2767.95|2767.95|2768.03|2768.03|2767.95|2767.95|0
1643369880000|2022-01-28 11:38:00|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|0
1643369930000|2022-01-28 11:38:50|2767.98|2767.98|2768.11|2768.11|2768.11|2768.11|2767.98|2767.98|0
1643369940000|2022-01-28 11:39:00|2768.24|2768.24|2768.24|2768.24|2768.24|2768.24|2768.24|2768.24|0
1643369950000|2022-01-28 11:39:10|2768.11|2768.11|2768.24|2768.24|2768.24|2768.24|2767.96|2767.96|0
1643370000000|2022-01-28 11:40:00|2768.17|2768.17|2768.17|2768.17|2768.17|2768.17|2768.17|2768.17|0
1643370010000|2022-01-28 11:40:10|2767.85|2767.85|2767.69|2767.69|2767.85|2767.85|2767.69|2767.69|0
1643370020000|2022-01-28 11:40:20|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|0
1643370040000|2022-01-28 11:40:40|2767.53|2767.53|2767.53|2767.53|2767.53|2767.53|2767.53|2767.53|0
1643370050000|2022-01-28 11:40:50|2767.3|2767.3|2767.38|2767.38|2767.38|2767.38|2767.3|2767.3|0
1643370060000|2022-01-28 11:41:00|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|0
1643370070000|2022-01-28 11:41:10|2767.68|2767.68|2767.93|2767.93|2767.93|2767.93|2767.68|2767.68|0
1643370090000|2022-01-28 11:41:30|2767.83|2767.83|2767.43|2767.43|2767.83|2767.83|2767.43|2767.43|0
1643370100000|2022-01-28 11:41:40|2767.59|2767.59|2767.43|2767.43|2767.59|2767.59|2767.43|2767.43|0
1643370120000|2022-01-28 11:42:00|2767.36|2767.36|2767.36|2767.36|2767.36|2767.36|2767.36|2767.36|0
1643370150000|2022-01-28 11:42:30|2767.51|2767.51|2767.51|2767.51|2767.51|2767.51|2767.51|2767.51|0
1643370180000|2022-01-28 11:43:00|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|0
1643370190000|2022-01-28 11:43:10|2767.31|2767.31|2767.44|2767.44|2767.44|2767.44|2767.31|2767.31|0
1643370200000|2022-01-28 11:43:20|2767.39|2767.39|2767.39|2767.39|2767.39|2767.39|2767.39|2767.39|0
1643370210000|2022-01-28 11:43:30|2767.69|2767.69|2767.62|2767.62|2767.69|2767.69|2767.62|2767.62|0
1643370240000|2022-01-28 11:44:00|2767.73|2767.73|2767.85|2767.85|2767.91|2767.91|2767.73|2767.73|0
1643370250000|2022-01-28 11:44:10|2767.69|2767.69|2767.52|2767.52|2767.69|2767.69|2767.52|2767.52|0
1643370270000|2022-01-28 11:44:30|2767.45|2767.45|2767.52|2767.52|2767.52|2767.52|2767.45|2767.45|0
1643370280000|2022-01-28 11:44:40|2767.44|2767.44|2767.4|2767.4|2767.44|2767.44|2767.4|2767.4|0
1643370290000|2022-01-28 11:44:50|2767.66|2767.66|2767.46|2767.46|2767.66|2767.66|2767.46|2767.46|0
1643370300000|2022-01-28 11:45:00|2767.33|2767.33|2767.33|2767.33|2767.33|2767.33|2767.33|2767.33|0
1643370330000|2022-01-28 11:45:30|2767.46|2767.46|2767.46|2767.46|2767.46|2767.46|2767.46|2767.46|0
1643370340000|2022-01-28 11:45:40|2767.59|2767.59|2767.59|2767.59|2767.59|2767.59|2767.59|2767.59|0
1643370360000|2022-01-28 11:46:00|2767.51|2767.51|2767.99|2767.99|2767.99|2767.99|2767.51|2767.51|0
1643370370000|2022-01-28 11:46:10|2768.15|2768.15|2768.38|2768.38|2768.38|2768.38|2768.15|2768.15|0
1643370380000|2022-01-28 11:46:20|2768.3|2768.3|2768.3|2768.3|2768.3|2768.3|2768.3|2768.3|0
1643370390000|2022-01-28 11:46:30|2768.36|2768.36|2768.36|2768.36|2768.36|2768.36|2768.36|2768.36|0
1643370400000|2022-01-28 11:46:40|2768.42|2768.42|2768.47|2768.47|2768.47|2768.47|2768.42|2768.42|0
1643370410000|2022-01-28 11:46:50|2768.58|2768.58|2768.51|2768.51|2768.58|2768.58|2768.51|2768.51|0
1643370420000|2022-01-28 11:47:00|2768.64|2768.64|2768.74|2768.74|2768.74|2768.74|2768.51|2768.51|0
1643370430000|2022-01-28 11:47:10|2768.85|2768.85|2768.85|2768.85|2768.85|2768.85|2768.85|2768.85|0
1643370440000|2022-01-28 11:47:20|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|0
1643370450000|2022-01-28 11:47:30|2769.23|2769.23|2769.23|2769.23|2769.23|2769.23|2769.23|2769.23|0
1643370460000|2022-01-28 11:47:40|2769.31|2769.31|2769.31|2769.31|2769.31|2769.31|2769.31|2769.31|0
1643370470000|2022-01-28 11:47:50|2769.23|2769.23|2769.23|2769.23|2769.23|2769.23|2769.23|2769.23|0
1643370480000|2022-01-28 11:48:00|2769.35|2769.35|2769.53|2769.53|2769.53|2769.53|2769.35|2769.35|0
1643370490000|2022-01-28 11:48:10|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|0
1643370520000|2022-01-28 11:48:40|2769.49|2769.49|2769.49|2769.49|2769.49|2769.49|2769.49|2769.49|0
1643370530000|2022-01-28 11:48:50|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|0
1643370540000|2022-01-28 11:49:00|2769.21|2769.21|2769.14|2769.14|2769.21|2769.21|2769.14|2769.14|0
1643370590000|2022-01-28 11:49:50|2768.99|2768.99|2768.99|2768.99|2768.99|2768.99|2768.99|2768.99|0
1643370600000|2022-01-28 11:50:00|2769.12|2769.12|2769.19|2769.19|2769.32|2769.32|2769|2769|0
1643370640000|2022-01-28 11:50:40|2769.5|2769.5|2769.5|2769.5|2769.5|2769.5|2769.5|2769.5|0
1643370660000|2022-01-28 11:51:00|2769.62|2769.62|2769.49|2769.49|2769.76|2769.76|2769.49|2769.49|0
1643370670000|2022-01-28 11:51:10|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|0
1643370720000|2022-01-28 11:52:00|2769.45|2769.45|2769.61|2769.61|2769.61|2769.61|2769.45|2769.45|0
1643370760000|2022-01-28 11:52:40|2769.48|2769.48|2769.48|2769.48|2769.48|2769.48|2769.48|2769.48|0
1643370770000|2022-01-28 11:52:50|2769.35|2769.35|2769.35|2769.35|2769.48|2769.48|2769.35|2769.35|0
1643370790000|2022-01-28 11:53:10|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|0
1643370810000|2022-01-28 11:53:30|2769.05|2769.05|2768.85|2768.85|2769.11|2769.11|2768.85|2768.85|0
1643370820000|2022-01-28 11:53:40|2768.66|2768.66|2767.43|2767.43|2768.66|2768.66|2767.43|2767.43|0
1643370830000|2022-01-28 11:53:50|2767.56|2767.56|2767.31|2767.31|2767.56|2767.56|2767.31|2767.31|0
1643370840000|2022-01-28 11:54:00|2767.45|2767.45|2767.45|2767.45|2767.45|2767.45|2767.45|2767.45|0
1643370850000|2022-01-28 11:54:10|2767.21|2767.21|2767.21|2767.21|2767.21|2767.21|2767.21|2767.21|0
1643370860000|2022-01-28 11:54:20|2767.05|2767.05|2767.05|2767.05|2767.05|2767.05|2767.05|2767.05|0
1643370880000|2022-01-28 11:54:40|2767.18|2767.18|2767.44|2767.44|2767.57|2767.57|2767.18|2767.18|0
1643370930000|2022-01-28 11:55:30|2767.36|2767.36|2767.36|2767.36|2767.36|2767.36|2767.36|2767.36|0
1643370940000|2022-01-28 11:55:40|2767.25|2767.25|2767.25|2767.25|2767.25|2767.25|2767.25|2767.25|0
1643370950000|2022-01-28 11:55:50|2767.32|2767.32|2767.32|2767.32|2767.32|2767.32|2767.32|2767.32|0
1643370960000|2022-01-28 11:56:00|2767.58|2767.58|2767.58|2767.58|2767.58|2767.58|2767.58|2767.58|0
1643370970000|2022-01-28 11:56:10|2767.32|2767.32|2767.95|2767.95|2767.95|2767.95|2767.32|2767.32|0
1643370980000|2022-01-28 11:56:20|2768.02|2768.02|2768.06|2768.06|2768.06|2768.06|2768.02|2768.02|0
1643371010000|2022-01-28 11:56:50|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|0
1643371020000|2022-01-28 11:57:00|2767.98|2767.98|2767.77|2767.77|2768.21|2768.21|2767.77|2767.77|0
1643371030000|2022-01-28 11:57:10|2767.85|2767.85|2768.11|2768.11|2768.11|2768.11|2767.85|2767.85|0
1643371040000|2022-01-28 11:57:20|2768.18|2768.18|2768.18|2768.18|2768.18|2768.18|2768.18|2768.18|0
1643371070000|2022-01-28 11:57:50|2768.41|2768.41|2768.86|2768.86|2768.86|2768.86|2768.41|2768.41|0
1643371080000|2022-01-28 11:58:00|2769.09|2769.09|2769.25|2769.25|2769.25|2769.25|2769.09|2769.09|0
1643371090000|2022-01-28 11:58:10|2769.41|2769.41|2769.41|2769.41|2769.41|2769.41|2769.41|2769.41|0
1643371110000|2022-01-28 11:58:30|2769.53|2769.53|2769.81|2769.81|2769.81|2769.81|2769.53|2769.53|0
1643371120000|2022-01-28 11:58:40|2769.93|2769.93|2770.2|2770.2|2770.2|2770.2|2769.93|2769.93|0
1643371160000|2022-01-28 11:59:20|2770.25|2770.25|2770.25|2770.25|2770.25|2770.25|2770.25|2770.25|0
1643371170000|2022-01-28 11:59:30|2770.2|2770.2|2770.2|2770.2|2770.2|2770.2|2770.2|2770.2|0
1643371190000|2022-01-28 11:59:50|2770.06|2770.06|2770.06|2770.06|2770.06|2770.06|2770.06|2770.06|0
1643371200000|2022-01-28 12:00:00|2769.94|2769.94|2769.94|2769.94|2769.94|2769.94|2769.94|2769.94|0
1643371210000|2022-01-28 12:00:10|2770.07|2770.07|2770.07|2770.07|2770.07|2770.07|2770.07|2770.07|0
1643371220000|2022-01-28 12:00:20|2770.23|2770.23|2770.27|2770.27|2770.27|2770.27|2770.23|2770.23|0
1643371230000|2022-01-28 12:00:30|2770.4|2770.4|2770.4|2770.4|2770.4|2770.4|2770.4|2770.4|0
1643371250000|2022-01-28 12:00:50|2770.62|2770.62|2770.62|2770.62|2770.62|2770.62|2770.62|2770.62|0
1643371260000|2022-01-28 12:01:00|2770.49|2770.49|2770.73|2770.73|2770.87|2770.87|2770.49|2770.49|0
1643371320000|2022-01-28 12:02:00|2770.66|2770.66|2770.44|2770.44|2770.66|2770.66|2770.44|2770.44|0
1643371330000|2022-01-28 12:02:10|2770.33|2770.33|2770.33|2770.33|2770.33|2770.33|2770.33|2770.33|0
1643371340000|2022-01-28 12:02:20|2770.19|2770.19|2770.04|2770.04|2770.19|2770.19|2770.04|2770.04|0
1643371370000|2022-01-28 12:02:50|2770.11|2770.11|2770.11|2770.11|2770.11|2770.11|2770.11|2770.11|0
1643371380000|2022-01-28 12:03:00|2770.18|2770.18|2770|2770|2770.18|2770.18|2770|2770|0
1643371400000|2022-01-28 12:03:20|2770.15|2770.15|2770.23|2770.23|2770.23|2770.23|2770.15|2770.15|0
1643371410000|2022-01-28 12:03:30|2770.61|2770.61|2770.69|2770.69|2770.69|2770.69|2770.61|2770.61|0
1643371430000|2022-01-28 12:03:50|2770.61|2770.61|2770.61|2770.61|2770.61|2770.61|2770.61|2770.61|0
1643371460000|2022-01-28 12:04:20|2770.88|2770.88|2771.05|2771.05|2771.05|2771.05|2770.88|2770.88|0
1643371490000|2022-01-28 12:04:50|2771.21|2771.21|2771.2|2771.2|2771.21|2771.21|2771.14|2771.14|0
1643371530000|2022-01-28 12:05:30|2771.28|2771.28|2771.28|2771.28|2771.28|2771.28|2771.28|2771.28|0
1643371540000|2022-01-28 12:05:40|2771.41|2771.41|2771.61|2771.61|2771.61|2771.61|2771.41|2771.41|0
1643371560000|2022-01-28 12:06:00|2771.73|2771.73|2771.41|2771.41|2771.73|2771.73|2771.41|2771.41|0
1643371570000|2022-01-28 12:06:10|2770.97|2770.97|2770.84|2770.84|2770.97|2770.97|2770.84|2770.84|0
1643371580000|2022-01-28 12:06:20|2770.81|2770.81|2770.65|2770.65|2770.81|2770.81|2770.65|2770.65|0
1643371600000|2022-01-28 12:06:40|2770.52|2770.52|2770.2|2770.2|2770.52|2770.52|2770.2|2770.2|0
1643371620000|2022-01-28 12:07:00|2769.97|2769.97|2769.8|2769.8|2769.97|2769.97|2769.8|2769.8|0
1643371630000|2022-01-28 12:07:10|2769.69|2769.69|2769.59|2769.59|2769.69|2769.69|2769.59|2769.59|0
1643371640000|2022-01-28 12:07:20|2769.36|2769.36|2768.9|2768.9|2769.36|2769.36|2768.9|2768.9|0
1643371650000|2022-01-28 12:07:30|2768.58|2768.58|2766.94|2766.94|2768.58|2768.58|2766.9|2766.9|0
1643371660000|2022-01-28 12:07:40|2766.72|2766.72|2766.4|2766.4|2766.72|2766.72|2766.4|2766.4|0
1643371680000|2022-01-28 12:08:00|2766.33|2766.33|2766.17|2766.17|2766.33|2766.33|2766.01|2766.01|0
1643371700000|2022-01-28 12:08:20|2765.86|2765.86|2766.01|2766.01|2766.01|2766.01|2765.86|2765.86|0
1643371710000|2022-01-28 12:08:30|2765.96|2765.96|2766.27|2766.27|2766.27|2766.27|2765.96|2765.96|0
1643371740000|2022-01-28 12:09:00|2766.14|2766.14|2766.02|2766.02|2766.14|2766.14|2766.02|2766.02|0
1643371760000|2022-01-28 12:09:20|2765.87|2765.87|2764.91|2764.91|2765.87|2765.87|2764.91|2764.91|0
1643371770000|2022-01-28 12:09:30|2764.67|2764.67|2764.5|2764.5|2764.67|2764.67|2764.5|2764.5|0
1643371780000|2022-01-28 12:09:40|2764.73|2764.73|2764.73|2764.73|2764.73|2764.73|2764.73|2764.73|0
1643371790000|2022-01-28 12:09:50|2764.79|2764.79|2764.85|2764.85|2764.85|2764.85|2764.73|2764.73|0
1643371800000|2022-01-28 12:10:00|2764.69|2764.69|2764.63|2764.63|2764.69|2764.69|2764.63|2764.63|0
1643371820000|2022-01-28 12:10:20|2764.75|2764.75|2764.75|2764.75|2764.75|2764.75|2764.75|2764.75|0
1643371830000|2022-01-28 12:10:30|2764.59|2764.59|2764.59|2764.59|2764.59|2764.59|2764.59|2764.59|0
1643371840000|2022-01-28 12:10:40|2764.35|2764.35|2764.35|2764.35|2764.35|2764.35|2764.35|2764.35|0
1643371850000|2022-01-28 12:10:50|2764.28|2764.28|2764.28|2764.28|2764.28|2764.28|2764.28|2764.28|0
1643371860000|2022-01-28 12:11:00|2764.14|2764.14|2764.28|2764.28|2764.28|2764.28|2764.14|2764.14|0
1643371880000|2022-01-28 12:11:20|2764.16|2764.16|2763.26|2763.26|2764.16|2764.16|2763.26|2763.26|0
1643371890000|2022-01-28 12:11:30|2763.03|2763.03|2763.35|2763.35|2763.35|2763.35|2763.03|2763.03|0
1643371900000|2022-01-28 12:11:40|2763.46|2763.46|2763.46|2763.46|2763.46|2763.46|2763.46|2763.46|0
1643371910000|2022-01-28 12:11:50|2764.01|2764.01|2764.01|2764.01|2764.01|2764.01|2764.01|2764.01|0
1643371930000|2022-01-28 12:12:10|2764.08|2764.08|2764.08|2764.08|2764.08|2764.08|2764.08|2764.08|0
1643371950000|2022-01-28 12:12:30|2764.24|2764.24|2764.37|2764.37|2764.51|2764.51|2764.24|2764.24|0
1643371980000|2022-01-28 12:13:00|2764.44|2764.44|2765|2765|2765|2765|2764.44|2764.44|0
1643372000000|2022-01-28 12:13:20|2765.11|2765.11|2765.11|2765.11|2765.11|2765.11|2765.11|2765.11|0
1643372010000|2022-01-28 12:13:30|2765.26|2765.26|2765.18|2765.18|2765.26|2765.26|2765.18|2765.18|0
1643372030000|2022-01-28 12:13:50|2765.22|2765.22|2765.26|2765.26|2765.26|2765.26|2765.22|2765.22|0
1643372040000|2022-01-28 12:14:00|2765.2|2765.2|2765.2|2765.2|2765.2|2765.2|2765.2|2765.2|0
1643372050000|2022-01-28 12:14:10|2765.34|2765.34|2765.34|2765.34|2765.34|2765.34|2765.34|2765.34|0
1643372070000|2022-01-28 12:14:30|2765.4|2765.4|2765.46|2765.46|2765.46|2765.46|2765.4|2765.4|0
1643372080000|2022-01-28 12:14:40|2765.53|2765.53|2765.53|2765.53|2765.53|2765.53|2765.53|2765.53|0
1643372090000|2022-01-28 12:14:50|2765.68|2765.68|2765.68|2765.68|2765.68|2765.68|2765.68|2765.68|0
1643372100000|2022-01-28 12:15:00|2765.6|2765.6|2765.47|2765.47|2765.6|2765.6|2765.47|2765.47|0
1643372110000|2022-01-28 12:15:10|2765.63|2765.63|2765.76|2765.76|2765.76|2765.76|2765.63|2765.63|0
1643372150000|2022-01-28 12:15:50|2765.88|2765.88|2765.88|2765.88|2765.88|2765.88|2765.88|2765.88|0
1643372160000|2022-01-28 12:16:00|2765.76|2765.76|2765.76|2765.76|2765.76|2765.76|2765.76|2765.76|0
1643372190000|2022-01-28 12:16:30|2765.63|2765.63|2765.52|2765.52|2765.63|2765.63|2765.52|2765.52|0
1643372200000|2022-01-28 12:16:40|2765.49|2765.49|2765.49|2765.49|2765.49|2765.49|2765.49|2765.49|0
1643372210000|2022-01-28 12:16:50|2765.33|2765.33|2765.33|2765.33|2765.33|2765.33|2765.33|2765.33|0
1643372220000|2022-01-28 12:17:00|2765.17|2765.17|2765.04|2765.04|2765.17|2765.17|2765.04|2765.04|0
1643372250000|2022-01-28 12:17:30|2764.88|2764.88|2764.95|2764.95|2764.95|2764.95|2764.88|2764.88|0
1643372260000|2022-01-28 12:17:40|2764.88|2764.88|2764.59|2764.59|2764.88|2764.88|2764.59|2764.59|0
1643372270000|2022-01-28 12:17:50|2764.75|2764.75|2764.75|2764.75|2764.75|2764.75|2764.75|2764.75|0
1643372280000|2022-01-28 12:18:00|2764.88|2764.88|2764.88|2764.88|2764.88|2764.88|2764.88|2764.88|0
1643372290000|2022-01-28 12:18:10|2765.04|2765.04|2765.04|2765.04|2765.04|2765.04|2765.04|2765.04|0
1643372320000|2022-01-28 12:18:40|2764.92|2764.92|2764.92|2764.92|2764.92|2764.92|2764.92|2764.92|0
1643372330000|2022-01-28 12:18:50|2765.15|2765.15|2765.21|2765.21|2765.21|2765.21|2765.15|2765.15|0
1643372340000|2022-01-28 12:19:00|2765.43|2765.43|2765.43|2765.43|2765.43|2765.43|2765.43|2765.43|0
1643372370000|2022-01-28 12:19:30|2765.21|2765.21|2764.88|2764.88|2765.27|2765.27|2764.88|2764.88|0
1643372380000|2022-01-28 12:19:40|2764.64|2764.64|2764.64|2764.64|2764.64|2764.64|2764.64|2764.64|0
1643372400000|2022-01-28 12:20:00|2764.75|2764.75|2764.72|2764.72|2764.99|2764.99|2764.72|2764.72|0
1643372410000|2022-01-28 12:20:10|2764.78|2764.78|2764.99|2764.99|2764.99|2764.99|2764.78|2764.78|0
1643372420000|2022-01-28 12:20:20|2764.88|2764.88|2764.84|2764.84|2764.88|2764.88|2764.84|2764.84|0
1643372430000|2022-01-28 12:20:30|2764.68|2764.68|2764.68|2764.68|2764.68|2764.68|2764.68|2764.68|0
1643372440000|2022-01-28 12:20:40|2764.6|2764.6|2764.6|2764.6|2764.6|2764.6|2764.6|2764.6|0
1643372450000|2022-01-28 12:20:50|2764.46|2764.46|2764.46|2764.46|2764.46|2764.46|2764.34|2764.34|0
1643372470000|2022-01-28 12:21:10|2764.79|2764.79|2764.9|2764.9|2764.9|2764.9|2764.79|2764.79|0
1643372500000|2022-01-28 12:21:40|2765.13|2765.13|2764.86|2764.86|2765.13|2765.13|2764.86|2764.86|0
1643372510000|2022-01-28 12:21:50|2764.74|2764.74|2764.33|2764.33|2764.74|2764.74|2764.33|2764.33|0
1643372520000|2022-01-28 12:22:00|2764.18|2764.18|2763.89|2763.89|2764.18|2764.18|2763.89|2763.89|0
1643372530000|2022-01-28 12:22:10|2763.82|2763.82|2762.73|2762.73|2763.82|2763.82|2762.73|2762.73|0
1643372540000|2022-01-28 12:22:20|2762.65|2762.65|2762.42|2762.42|2762.65|2762.65|2762.42|2762.42|0
1643372550000|2022-01-28 12:22:30|2762.29|2762.29|2761.66|2761.66|2762.29|2762.29|2761.66|2761.66|0
1643372560000|2022-01-28 12:22:40|2761.72|2761.72|2761.72|2761.72|2761.72|2761.72|2761.72|2761.72|0
1643372580000|2022-01-28 12:23:00|2761.65|2761.65|2759.94|2759.94|2761.65|2761.65|2759.94|2759.94|0
1643372590000|2022-01-28 12:23:10|2759.78|2759.78|2760.21|2760.21|2760.34|2760.34|2759.78|2759.78|0
1643372600000|2022-01-28 12:23:20|2760.32|2760.32|2760.21|2760.21|2760.43|2760.43|2760.21|2760.21|0
1643372610000|2022-01-28 12:23:30|2760.14|2760.14|2760.14|2760.14|2760.25|2760.25|2760.03|2760.03|0
1643372620000|2022-01-28 12:23:40|2760.25|2760.25|2759.91|2759.91|2760.25|2760.25|2759.87|2759.87|0
1643372630000|2022-01-28 12:23:50|2759.58|2759.58|2759.42|2759.42|2759.58|2759.58|2759.42|2759.42|0
1643372640000|2022-01-28 12:24:00|2759.55|2759.55|2759.33|2759.33|2759.55|2759.55|2759.33|2759.33|0
1643372650000|2022-01-28 12:24:10|2759.49|2759.49|2759.81|2759.81|2759.81|2759.81|2759.49|2759.49|0
1643372660000|2022-01-28 12:24:20|2759.69|2759.69|2759.34|2759.34|2759.69|2759.69|2759.34|2759.34|0
1643372670000|2022-01-28 12:24:30|2759.2|2759.2|2759.2|2759.2|2759.2|2759.2|2759.2|2759.2|0
1643372680000|2022-01-28 12:24:40|2759.25|2759.25|2759.25|2759.25|2759.25|2759.25|2759.25|2759.25|0
1643372690000|2022-01-28 12:24:50|2759.18|2759.18|2759.18|2759.18|2759.18|2759.18|2758.86|2758.86|0
1643372700000|2022-01-28 12:25:00|2759.06|2759.06|2758.9|2758.9|2759.06|2759.06|2758.9|2758.9|0
1643372710000|2022-01-28 12:25:10|2758.79|2758.79|2758.79|2758.79|2758.79|2758.79|2758.79|2758.79|0
1643372720000|2022-01-28 12:25:20|2759.03|2759.03|2759.19|2759.19|2759.34|2759.34|2759.03|2759.03|0
1643372730000|2022-01-28 12:25:30|2759.03|2759.03|2759.03|2759.03|2759.03|2759.03|2759.03|2759.03|0
1643372740000|2022-01-28 12:25:40|2758.91|2758.91|2758.75|2758.75|2758.91|2758.91|2758.75|2758.75|0
1643372750000|2022-01-28 12:25:50|2758.91|2758.91|2758.91|2758.91|2758.91|2758.91|2758.91|2758.91|0
1643372760000|2022-01-28 12:26:00|2758.78|2758.78|2758.78|2758.78|2758.78|2758.78|2758.78|2758.78|0
1643372770000|2022-01-28 12:26:10|2758.89|2758.89|2758.77|2758.77|2759.05|2759.05|2758.77|2758.77|0
1643372780000|2022-01-28 12:26:20|2758.65|2758.65|2758.71|2758.71|2758.71|2758.71|2758.65|2758.65|0
1643372790000|2022-01-28 12:26:30|2758.83|2758.83|2758.71|2758.71|2758.83|2758.83|2758.71|2758.71|0
1643372800000|2022-01-28 12:26:40|2758.78|2758.78|2758.78|2758.78|2758.78|2758.78|2758.78|2758.78|0
1643372810000|2022-01-28 12:26:50|2758.85|2758.85|2758.98|2758.98|2758.98|2758.98|2758.85|2758.85|0
1643372820000|2022-01-28 12:27:00|2758.85|2758.85|2759.01|2759.01|2759.01|2759.01|2758.85|2758.85|0
1643372830000|2022-01-28 12:27:10|2758.79|2758.79|2758.85|2758.85|2758.85|2758.85|2758.52|2758.52|0
1643372840000|2022-01-28 12:27:20|2759.01|2759.01|2758.97|2758.97|2759.01|2759.01|2758.89|2758.89|0
1643372850000|2022-01-28 12:27:30|2759.05|2759.05|2759.16|2759.16|2759.16|2759.16|2759.05|2759.05|0
1643372860000|2022-01-28 12:27:40|2759.22|2759.22|2759.29|2759.29|2759.29|2759.29|2759.22|2759.22|0
1643372870000|2022-01-28 12:27:50|2759.69|2759.69|2759.85|2759.85|2759.85|2759.85|2759.69|2759.69|0
1643372910000|2022-01-28 12:28:30|2759.58|2759.58|2759.58|2759.58|2759.58|2759.58|2759.58|2759.58|0
1643372920000|2022-01-28 12:28:40|2759.27|2759.27|2759.27|2759.27|2759.27|2759.27|2759.27|2759.27|0
1643372930000|2022-01-28 12:28:50|2759.11|2759.11|2758.83|2758.83|2759.11|2759.11|2758.83|2758.83|0
1643372940000|2022-01-28 12:29:00|2759.05|2759.05|2759.16|2759.16|2759.16|2759.16|2759.05|2759.05|0
1643372950000|2022-01-28 12:29:10|2759.22|2759.22|2759.46|2759.46|2759.69|2759.69|2759.22|2759.22|0
1643372960000|2022-01-28 12:29:20|2759.39|2759.39|2759.5|2759.5|2759.5|2759.5|2759.39|2759.39|0
1643372970000|2022-01-28 12:29:30|2759.64|2759.64|2759.64|2759.64|2759.64|2759.64|2759.64|2759.64|0
1643372980000|2022-01-28 12:29:40|2759.71|2759.71|2759.71|2759.71|2759.71|2759.71|2759.71|2759.71|0
1643373000000|2022-01-28 12:30:00|2759.82|2759.82|2758.98|2758.98|2759.82|2759.82|2758.98|2758.98|0
1643373010000|2022-01-28 12:30:10|2759.24|2759.24|2758.98|2758.98|2759.24|2759.24|2758.75|2758.75|0
1643373020000|2022-01-28 12:30:20|2758.91|2758.91|2759.49|2759.49|2759.49|2759.49|2758.91|2758.91|0
1643373030000|2022-01-28 12:30:30|2759.61|2759.61|2759.65|2759.65|2759.65|2759.65|2759.53|2759.53|0
1643373040000|2022-01-28 12:30:40|2759.78|2759.78|2760|2760|2760|2760|2759.78|2759.78|0
1643373050000|2022-01-28 12:30:50|2759.87|2759.87|2759.42|2759.42|2759.87|2759.87|2759.42|2759.42|0
1643373060000|2022-01-28 12:31:00|2759.2|2759.2|2758.89|2758.89|2759.2|2759.2|2758.81|2758.81|0
1643373080000|2022-01-28 12:31:20|2759.05|2759.05|2759.05|2759.05|2759.05|2759.05|2759.05|2759.05|0
1643373090000|2022-01-28 12:31:30|2758.97|2758.97|2758.9|2758.9|2758.97|2758.97|2758.9|2758.9|0
1643373100000|2022-01-28 12:31:40|2759.06|2759.06|2759.3|2759.3|2759.3|2759.3|2759.06|2759.06|0
1643373110000|2022-01-28 12:31:50|2759.53|2759.53|2759.61|2759.61|2759.61|2759.61|2759.53|2759.53|0
1643373140000|2022-01-28 12:32:20|2759.48|2759.48|2758.89|2758.89|2759.48|2759.48|2758.89|2758.89|0
1643373160000|2022-01-28 12:32:40|2759.12|2759.12|2759.12|2759.12|2759.12|2759.12|2759.12|2759.12|0
1643373170000|2022-01-28 12:32:50|2759.2|2759.2|2759.2|2759.2|2759.2|2759.2|2759.2|2759.2|0
1643373180000|2022-01-28 12:33:00|2759.08|2759.08|2759.08|2759.08|2759.08|2759.08|2759.08|2759.08|0
1643373190000|2022-01-28 12:33:10|2758.76|2758.76|2758.92|2758.92|2758.92|2758.92|2758.76|2758.76|0
1643373200000|2022-01-28 12:33:20|2758.81|2758.81|2758.81|2758.81|2758.81|2758.81|2758.81|2758.81|0
1643373210000|2022-01-28 12:33:30|2758.66|2758.66|2758.66|2758.66|2758.66|2758.66|2758.66|2758.66|0
1643373220000|2022-01-28 12:33:40|2758.5|2758.5|2758.23|2758.23|2758.5|2758.5|2758.23|2758.23|0
1643373230000|2022-01-28 12:33:50|2758.39|2758.39|2758.52|2758.52|2758.52|2758.52|2758.39|2758.39|0
1643373240000|2022-01-28 12:34:00|2758.65|2758.65|2758.88|2758.88|2758.88|2758.88|2758.65|2758.65|0
1643373250000|2022-01-28 12:34:10|2758.94|2758.94|2758.96|2758.96|2759.09|2759.09|2758.94|2758.94|0
1643373260000|2022-01-28 12:34:20|2758.81|2758.81|2758.81|2758.81|2758.81|2758.81|2758.81|2758.81|0
1643373270000|2022-01-28 12:34:30|2758.74|2758.74|2758.74|2758.74|2758.74|2758.74|2758.74|2758.74|0
1643373290000|2022-01-28 12:34:50|2758.61|2758.61|2758.46|2758.46|2758.61|2758.61|2758.46|2758.46|0
1643373300000|2022-01-28 12:35:00|2758.3|2758.3|2758.3|2758.3|2758.3|2758.3|2758.3|2758.3|0
1643373320000|2022-01-28 12:35:20|2758.57|2758.57|2758.57|2758.57|2758.57|2758.57|2758.57|2758.57|0
1643373330000|2022-01-28 12:35:30|2758.3|2758.3|2758.27|2758.27|2758.44|2758.44|2758.17|2758.17|0
1643373350000|2022-01-28 12:35:50|2758.17|2758.17|2758.33|2758.33|2758.33|2758.33|2758.17|2758.17|0
1643373360000|2022-01-28 12:36:00|2758.22|2758.22|2758.33|2758.33|2758.33|2758.33|2758.22|2758.22|0
1643373370000|2022-01-28 12:36:10|2758.44|2758.44|2758.69|2758.69|2758.69|2758.69|2758.44|2758.44|0
1643373390000|2022-01-28 12:36:30|2758.58|2758.58|2758.58|2758.58|2758.58|2758.58|2758.58|2758.58|0
1643373400000|2022-01-28 12:36:40|2758.51|2758.51|2758.37|2758.37|2758.51|2758.51|2758.37|2758.37|0
1643373420000|2022-01-28 12:37:00|2758.3|2758.3|2758.15|2758.15|2758.3|2758.3|2758.15|2758.15|0
1643373430000|2022-01-28 12:37:10|2758.08|2758.08|2758.08|2758.08|2758.08|2758.08|2758.08|2758.08|0
1643373440000|2022-01-28 12:37:20|2758.01|2758.01|2757.87|2757.87|2758.01|2758.01|2757.87|2757.87|0
1643373450000|2022-01-28 12:37:30|2757.74|2757.74|2756.82|2756.82|2757.74|2757.74|2756.82|2756.82|0
1643373460000|2022-01-28 12:37:40|2756.68|2756.68|2755.53|2755.53|2756.68|2756.68|2755.53|2755.53|0
1643373470000|2022-01-28 12:37:50|2755.75|2755.75|2755.62|2755.62|2755.75|2755.75|2755.62|2755.62|0
1643373480000|2022-01-28 12:38:00|2756.11|2756.11|2755.95|2755.95|2756.11|2756.11|2755.8|2755.8|0
1643373490000|2022-01-28 12:38:10|2756.1|2756.1|2755.96|2755.96|2756.1|2756.1|2755.96|2755.96|0
1643373500000|2022-01-28 12:38:20|2755.82|2755.82|2755.86|2755.86|2756.16|2756.16|2755.82|2755.82|0
1643373510000|2022-01-28 12:38:30|2756.02|2756.02|2756.47|2756.47|2756.47|2756.47|2756.02|2756.02|0
1643373520000|2022-01-28 12:38:40|2756.5|2756.5|2756.5|2756.5|2756.5|2756.5|2756.5|2756.5|0
1643373530000|2022-01-28 12:38:50|2756.54|2756.54|2756.46|2756.46|2756.54|2756.54|2756.46|2756.46|0
1643373540000|2022-01-28 12:39:00|2756.33|2756.33|2756.33|2756.33|2756.33|2756.33|2756.33|2756.33|0
1643373550000|2022-01-28 12:39:10|2756.38|2756.38|2756.65|2756.65|2756.65|2756.65|2756.38|2756.38|0
1643373560000|2022-01-28 12:39:20|2756.78|2756.78|2756.62|2756.62|2756.78|2756.78|2756.62|2756.62|0
1643373570000|2022-01-28 12:39:30|2756.49|2756.49|2756.26|2756.26|2756.49|2756.49|2756.26|2756.26|0
1643373580000|2022-01-28 12:39:40|2756.1|2756.1|2756.03|2756.03|2756.1|2756.1|2756.03|2756.03|0
1643373590000|2022-01-28 12:39:50|2755.89|2755.89|2755.68|2755.68|2755.89|2755.89|2755.68|2755.68|0
1643373600000|2022-01-28 12:40:00|2755.62|2755.62|2754.68|2754.68|2755.69|2755.69|2754.68|2754.68|0
1643373620000|2022-01-28 12:40:20|2754.54|2754.54|2754.33|2754.33|2754.54|2754.54|2754.33|2754.33|0
1643373640000|2022-01-28 12:40:40|2754.47|2754.47|2754.54|2754.54|2754.54|2754.54|2754.47|2754.47|0
1643373650000|2022-01-28 12:40:50|2754.6|2754.6|2754.6|2754.6|2754.6|2754.6|2754.6|2754.6|0
1643373660000|2022-01-28 12:41:00|2754.71|2754.71|2754.56|2754.56|2754.71|2754.71|2754.56|2754.56|0
1643373680000|2022-01-28 12:41:20|2754.22|2754.22|2754.08|2754.08|2754.22|2754.22|2754.08|2754.08|0
1643373690000|2022-01-28 12:41:30|2753.92|2753.92|2753.99|2753.99|2753.99|2753.99|2753.92|2753.92|0
1643373710000|2022-01-28 12:41:50|2754.07|2754.07|2753.99|2753.99|2754.07|2754.07|2753.99|2753.99|0
1643373720000|2022-01-28 12:42:00|2754.25|2754.25|2753.99|2753.99|2754.25|2754.25|2753.99|2753.99|0
1643373740000|2022-01-28 12:42:20|2753.88|2753.88|2753.75|2753.75|2753.88|2753.88|2753.75|2753.75|0
1643373750000|2022-01-28 12:42:30|2753.6|2753.6|2753.52|2753.52|2753.6|2753.6|2753.52|2753.52|0
1643373780000|2022-01-28 12:43:00|2753.59|2753.59|2753.59|2753.59|2753.59|2753.59|2753.59|2753.59|0
1643373800000|2022-01-28 12:43:20|2753.75|2753.75|2753.82|2753.82|2753.82|2753.82|2753.75|2753.75|0
1643373810000|2022-01-28 12:43:30|2753.9|2753.9|2753.77|2753.77|2753.9|2753.9|2753.77|2753.77|0
1643373830000|2022-01-28 12:43:50|2753.65|2753.65|2753|2753|2753.65|2753.65|2752.84|2752.84|0
1643373840000|2022-01-28 12:44:00|2752.89|2752.89|2752.18|2752.18|2752.89|2752.89|2752.02|2752.02|0
1643373850000|2022-01-28 12:44:10|2752.05|2752.05|2751.93|2751.93|2752.05|2752.05|2751.93|2751.93|0
1643373880000|2022-01-28 12:44:40|2751.77|2751.77|2751.45|2751.45|2751.77|2751.77|2751.45|2751.45|0
1643373890000|2022-01-28 12:44:50|2751.33|2751.33|2751.27|2751.27|2751.33|2751.33|2751.27|2751.27|0
1643373900000|2022-01-28 12:45:00|2751.14|2751.14|2751.06|2751.06|2751.14|2751.14|2751.06|2751.06|0
1643373910000|2022-01-28 12:45:10|2750.95|2750.95|2750.95|2750.95|2750.95|2750.95|2750.95|2750.95|0
1643373920000|2022-01-28 12:45:20|2751.17|2751.17|2751.04|2751.04|2751.17|2751.17|2751.04|2751.04|0
1643373950000|2022-01-28 12:45:50|2750.41|2750.41|2750.41|2750.41|2750.41|2750.41|2750.41|2750.41|0
1643373960000|2022-01-28 12:46:00|2750.33|2750.33|2750.41|2750.41|2750.41|2750.41|2750.33|2750.33|0
1643373970000|2022-01-28 12:46:10|2750.09|2750.09|2750.09|2750.09|2750.09|2750.09|2750.09|2750.09|0
1643373990000|2022-01-28 12:46:30|2750.04|2750.04|2750.04|2750.04|2750.04|2750.04|2750.04|2750.04|0
1643374000000|2022-01-28 12:46:40|2749.73|2749.73|2750.04|2750.04|2750.04|2750.04|2749.73|2749.73|0
1643374010000|2022-01-28 12:46:50|2750.2|2750.2|2750.23|2750.23|2750.41|2750.41|2750.2|2750.2|0
1643374020000|2022-01-28 12:47:00|2750.3|2750.3|2750.03|2750.03|2750.3|2750.3|2749.92|2749.92|0
1643374030000|2022-01-28 12:47:10|2749.96|2749.96|2749.96|2749.96|2749.96|2749.96|2749.96|2749.96|0
1643374060000|2022-01-28 12:47:40|2750.28|2750.28|2750.67|2750.67|2750.67|2750.67|2750.28|2750.28|0
1643374080000|2022-01-28 12:48:00|2750.55|2750.55|2750.55|2750.55|2750.55|2750.55|2750.55|2750.55|0
1643374090000|2022-01-28 12:48:10|2750.69|2750.69|2750.69|2750.69|2750.69|2750.69|2750.69|2750.69|0
1643374100000|2022-01-28 12:48:20|2750.76|2750.76|2750.76|2750.76|2750.76|2750.76|2750.76|2750.76|0
1643374110000|2022-01-28 12:48:30|2750.64|2750.64|2750.77|2750.77|2750.77|2750.77|2750.64|2750.64|0
1643374120000|2022-01-28 12:48:40|2750.64|2750.64|2750.64|2750.64|2750.64|2750.64|2750.64|2750.64|0
1643374130000|2022-01-28 12:48:50|2750.6|2750.6|2750.6|2750.6|2750.6|2750.6|2750.6|2750.6|0
1643374140000|2022-01-28 12:49:00|2750.86|2750.86|2750.72|2750.72|2750.86|2750.86|2750.72|2750.72|0
1643374150000|2022-01-28 12:49:10|2750.57|2750.57|2750.71|2750.71|2750.78|2750.78|2750.57|2750.57|0
1643374160000|2022-01-28 12:49:20|2750.45|2750.45|2750.45|2750.45|2750.45|2750.45|2750.45|2750.45|0
1643374170000|2022-01-28 12:49:30|2750.57|2750.57|2750.12|2750.12|2750.75|2750.75|2750.12|2750.12|0
1643374190000|2022-01-28 12:49:50|2750.18|2750.18|2750.18|2750.18|2750.18|2750.18|2750.18|2750.18|0
1643374200000|2022-01-28 12:50:00|2750.25|2750.25|2750.51|2750.51|2750.64|2750.64|2750.25|2750.25|0
1643374220000|2022-01-28 12:50:20|2750.35|2750.35|2750.27|2750.27|2750.35|2750.35|2750.27|2750.27|0
1643374230000|2022-01-28 12:50:30|2750.43|2750.43|2750.63|2750.63|2750.63|2750.63|2750.35|2750.35|0
1643374250000|2022-01-28 12:50:50|2750.78|2750.78|2750.55|2750.55|2750.78|2750.78|2750.55|2750.55|0
1643374260000|2022-01-28 12:51:00|2750.33|2750.33|2750.62|2750.62|2750.62|2750.62|2750.33|2750.33|0
1643374300000|2022-01-28 12:51:40|2750.69|2750.69|2751.2|2751.2|2751.2|2751.2|2750.69|2750.69|0
1643374320000|2022-01-28 12:52:00|2751.12|2751.12|2751.28|2751.28|2751.28|2751.28|2751.12|2751.12|0
1643374330000|2022-01-28 12:52:10|2751.42|2751.42|2751.38|2751.38|2751.42|2751.42|2751.05|2751.05|0
1643374340000|2022-01-28 12:52:20|2751.61|2751.61|2752|2752|2752|2752|2751.61|2751.61|0
1643374350000|2022-01-28 12:52:30|2752.06|2752.06|2751.98|2751.98|2752.06|2752.06|2751.98|2751.98|0
1643374360000|2022-01-28 12:52:40|2752.1|2752.1|2752.1|2752.1|2752.1|2752.1|2752.1|2752.1|0
1643374370000|2022-01-28 12:52:50|2752.02|2752.02|2752.08|2752.08|2752.08|2752.08|2752.02|2752.02|0
1643374380000|2022-01-28 12:53:00|2752.4|2752.4|2752.4|2752.4|2752.4|2752.4|2752.4|2752.4|0
1643374390000|2022-01-28 12:53:10|2752.24|2752.24|2752.24|2752.24|2752.24|2752.24|2752.24|2752.24|0
1643374410000|2022-01-28 12:53:30|2752.3|2752.3|2752.3|2752.3|2752.3|2752.3|2752.3|2752.3|0
1643374420000|2022-01-28 12:53:40|2752.42|2752.42|2752.29|2752.29|2752.44|2752.44|2752.29|2752.29|0
1643374430000|2022-01-28 12:53:50|2752.42|2752.42|2752.47|2752.47|2752.47|2752.47|2752.42|2752.42|0
1643374450000|2022-01-28 12:54:10|2752.59|2752.59|2752.47|2752.47|2752.59|2752.59|2752.47|2752.47|0
1643374470000|2022-01-28 12:54:30|2752.6|2752.6|2752.47|2752.47|2752.6|2752.6|2752.47|2752.47|0
1643374480000|2022-01-28 12:54:40|2752.6|2752.6|2752.96|2752.96|2752.96|2752.96|2752.6|2752.6|0
1643374500000|2022-01-28 12:55:00|2752.9|2752.9|2753.48|2753.48|2753.48|2753.48|2752.9|2752.9|0
1643374510000|2022-01-28 12:55:10|2753.32|2753.32|2753.32|2753.32|2753.32|2753.32|2753.32|2753.32|0
1643374520000|2022-01-28 12:55:20|2753.39|2753.39|2753.39|2753.39|2753.39|2753.39|2753.39|2753.39|0
1643374530000|2022-01-28 12:55:30|2752.98|2752.98|2753.21|2753.21|2753.37|2753.37|2752.98|2752.98|0
1643374550000|2022-01-28 12:55:50|2753.28|2753.28|2753.47|2753.47|2753.47|2753.47|2753.28|2753.28|0
1643374560000|2022-01-28 12:56:00|2753.79|2753.79|2754.2|2754.2|2754.2|2754.2|2753.72|2753.72|0
1643374570000|2022-01-28 12:56:10|2754.36|2754.36|2754.2|2754.2|2754.36|2754.36|2754.2|2754.2|0
1643374580000|2022-01-28 12:56:20|2754.32|2754.32|2754.74|2754.74|2754.74|2754.74|2754.32|2754.32|0
1643374610000|2022-01-28 12:56:50|2754.85|2754.85|2754.85|2754.85|2754.85|2754.85|2754.85|2754.85|0
1643374630000|2022-01-28 12:57:10|2754.82|2754.82|2754.88|2754.88|2754.88|2754.88|2754.82|2754.82|0
1643374640000|2022-01-28 12:57:20|2755.07|2755.07|2755.07|2755.07|2755.07|2755.07|2755.07|2755.07|0
1643374660000|2022-01-28 12:57:40|2754.91|2754.91|2754.91|2754.91|2754.91|2754.91|2754.91|2754.91|0
1643374670000|2022-01-28 12:57:50|2754.78|2754.78|2754.71|2754.71|2754.78|2754.78|2754.71|2754.71|0
1643374680000|2022-01-28 12:58:00|2754.85|2754.85|2755.18|2755.18|2755.18|2755.18|2754.85|2754.85|0
1643374690000|2022-01-28 12:58:10|2755.15|2755.15|2755.15|2755.15|2755.15|2755.15|2755.15|2755.15|0
1643374700000|2022-01-28 12:58:20|2755.22|2755.22|2755.22|2755.22|2755.22|2755.22|2755.22|2755.22|0
1643374710000|2022-01-28 12:58:30|2755.11|2755.11|2755.11|2755.11|2755.11|2755.11|2755.11|2755.11|0
1643374730000|2022-01-28 12:58:50|2755.17|2755.17|2755.17|2755.17|2755.17|2755.17|2755.17|2755.17|0
1643374740000|2022-01-28 12:59:00|2755.23|2755.23|2755.35|2755.35|2755.35|2755.35|2755.23|2755.23|0
1643374750000|2022-01-28 12:59:10|2755.51|2755.51|2755.35|2755.35|2755.51|2755.51|2755.35|2755.35|0
1643374760000|2022-01-28 12:59:20|2755.12|2755.12|2755.12|2755.12|2755.12|2755.12|2755.12|2755.12|0
1643374770000|2022-01-28 12:59:30|2755.36|2755.36|2755.68|2755.68|2755.68|2755.68|2755.36|2755.36|0
1643374780000|2022-01-28 12:59:40|2755.84|2755.84|2755.92|2755.92|2755.92|2755.92|2755.84|2755.84|0
1643374790000|2022-01-28 12:59:50|2755.79|2755.79|2755.93|2755.93|2755.93|2755.93|2755.79|2755.79|0
1643374800000|2022-01-28 13:00:00|2755.86|2755.86|2755.86|2755.86|2755.86|2755.86|2755.86|2755.86|0
1643374810000|2022-01-28 13:00:10|2755.79|2755.79|2755.79|2755.79|2755.79|2755.79|2755.79|2755.79|0
1643374820000|2022-01-28 13:00:20|2756.11|2756.11|2756.23|2756.23|2756.23|2756.23|2756.11|2756.11|0
1643374830000|2022-01-28 13:00:30|2756.39|2756.39|2755.94|2755.94|2756.39|2756.39|2755.94|2755.94|0
1643374850000|2022-01-28 13:00:50|2755.08|2755.08|2755.35|2755.35|2755.35|2755.35|2755.08|2755.08|0
1643374870000|2022-01-28 13:01:10|2755.41|2755.41|2755.57|2755.57|2755.57|2755.57|2755.41|2755.41|0
1643374880000|2022-01-28 13:01:20|2755.65|2755.65|2755.65|2755.65|2755.65|2755.65|2755.65|2755.65|0
1643374890000|2022-01-28 13:01:30|2755.61|2755.61|2755.84|2755.84|2755.84|2755.84|2755.61|2755.61|0
1643374910000|2022-01-28 13:01:50|2755.68|2755.68|2755.97|2755.97|2755.97|2755.97|2755.68|2755.68|0
1643374920000|2022-01-28 13:02:00|2756.09|2756.09|2756.09|2756.09|2756.09|2756.09|2756.09|2756.09|0
1643374940000|2022-01-28 13:02:20|2755.8|2755.8|2755.8|2755.8|2755.8|2755.8|2755.8|2755.8|0
1643374970000|2022-01-28 13:02:50|2755.58|2755.58|2755.57|2755.57|2755.58|2755.58|2755.39|2755.39|0
1643374990000|2022-01-28 13:03:10|2755.68|2755.68|2755.68|2755.68|2755.68|2755.68|2755.68|2755.68|0
1643375000000|2022-01-28 13:03:20|2755.57|2755.57|2755.57|2755.57|2755.57|2755.57|2755.57|2755.57|0
1643375010000|2022-01-28 13:03:30|2755.84|2755.84|2755.94|2755.94|2755.94|2755.94|2755.84|2755.84|0
1643375020000|2022-01-28 13:03:40|2756.02|2756.02|2756.02|2756.02|2756.02|2756.02|2756.02|2756.02|0
1643375040000|2022-01-28 13:04:00|2755.95|2755.95|2755.74|2755.74|2755.95|2755.95|2755.74|2755.74|0
1643375060000|2022-01-28 13:04:20|2755.81|2755.81|2755.61|2755.61|2755.81|2755.81|2755.61|2755.61|0
1643375070000|2022-01-28 13:04:30|2755.73|2755.73|2755.91|2755.91|2755.91|2755.91|2755.73|2755.73|0
1643375100000|2022-01-28 13:05:00|2755.85|2755.85|2756.08|2756.08|2756.08|2756.08|2755.81|2755.81|0
1643375110000|2022-01-28 13:05:10|2756.21|2756.21|2756.21|2756.21|2756.21|2756.21|2756.21|2756.21|0
1643375120000|2022-01-28 13:05:20|2756.27|2756.27|2756.27|2756.27|2756.27|2756.27|2756.27|2756.27|0
1643375130000|2022-01-28 13:05:30|2756.43|2756.43|2756.43|2756.43|2756.43|2756.43|2756.43|2756.43|0
1643375140000|2022-01-28 13:05:40|2756.31|2756.31|2756.2|2756.2|2756.31|2756.31|2756.2|2756.2|0
1643375150000|2022-01-28 13:05:50|2756.12|2756.12|2756.05|2756.05|2756.18|2756.18|2756.05|2756.05|0
1643375160000|2022-01-28 13:06:00|2755.74|2755.74|2756.41|2756.41|2756.41|2756.41|2755.74|2755.74|0
1643375170000|2022-01-28 13:06:10|2756.33|2756.33|2756.33|2756.33|2756.33|2756.33|2756.33|2756.33|0
1643375200000|2022-01-28 13:06:40|2756.46|2756.46|2756.6|2756.6|2756.6|2756.6|2756.46|2756.46|0
1643375210000|2022-01-28 13:06:50|2756.67|2756.67|2756.67|2756.67|2756.67|2756.67|2756.67|2756.67|0
1643375230000|2022-01-28 13:07:10|2756.78|2756.78|2756.78|2756.78|2756.78|2756.78|2756.78|2756.78|0
1643375260000|2022-01-28 13:07:40|2756.86|2756.86|2756.82|2756.82|2756.86|2756.86|2756.82|2756.82|0
1643375280000|2022-01-28 13:08:00|2756.89|2756.89|2756.34|2756.34|2756.89|2756.89|2756.34|2756.34|0
1643375290000|2022-01-28 13:08:10|2756.22|2756.22|2756.33|2756.33|2756.33|2756.33|2756.22|2756.22|0
1643375300000|2022-01-28 13:08:20|2756.4|2756.4|2756.53|2756.53|2756.53|2756.53|2756.4|2756.4|0
1643375310000|2022-01-28 13:08:30|2756.66|2756.66|2756.66|2756.66|2756.66|2756.66|2756.66|2756.66|0
1643375320000|2022-01-28 13:08:40|2756.88|2756.88|2757|2757|2757|2757|2756.88|2756.88|0
1643375340000|2022-01-28 13:09:00|2757.07|2757.07|2757.19|2757.19|2757.19|2757.19|2757.07|2757.07|0
1643375360000|2022-01-28 13:09:20|2757.03|2757.03|2757.83|2757.83|2757.83|2757.83|2757.03|2757.03|0
1643375370000|2022-01-28 13:09:30|2757.78|2757.78|2757.88|2757.88|2757.91|2757.91|2757.75|2757.75|0
1643375380000|2022-01-28 13:09:40|2757.95|2757.95|2757.95|2757.95|2757.95|2757.95|2757.95|2757.95|0
1643375390000|2022-01-28 13:09:50|2758.08|2758.08|2758.15|2758.15|2758.31|2758.31|2758.08|2758.08|0
1643375430000|2022-01-28 13:10:30|2758.28|2758.28|2758.32|2758.32|2758.32|2758.32|2758.28|2758.28|0
1643375440000|2022-01-28 13:10:40|2758.25|2758.25|2758.25|2758.25|2758.25|2758.25|2758.25|2758.25|0
1643375460000|2022-01-28 13:11:00|2758.4|2758.4|2758.54|2758.54|2758.54|2758.54|2758.4|2758.4|0
1643375470000|2022-01-28 13:11:10|2758.6|2758.6|2758.99|2758.99|2758.99|2758.99|2758.6|2758.6|0
1643375480000|2022-01-28 13:11:20|2759.25|2759.25|2759.25|2759.25|2759.25|2759.25|2759.25|2759.25|0
1643375500000|2022-01-28 13:11:40|2759.12|2759.12|2759.15|2759.15|2759.22|2759.22|2759.12|2759.12|0
1643375510000|2022-01-28 13:11:50|2759.18|2759.18|2759.34|2759.34|2759.34|2759.34|2759.18|2759.18|0
1643375520000|2022-01-28 13:12:00|2759.26|2759.26|2759.26|2759.26|2759.26|2759.26|2759.26|2759.26|0
1643375530000|2022-01-28 13:12:10|2759.14|2759.14|2758.74|2758.74|2759.14|2759.14|2758.74|2758.74|0
1643375540000|2022-01-28 13:12:20|2758.63|2758.63|2758.66|2758.66|2758.79|2758.79|2758.63|2758.63|0
1643375560000|2022-01-28 13:12:40|2758.58|2758.58|2758|2758|2758.58|2758.58|2757.84|2757.84|0
1643375570000|2022-01-28 13:12:50|2757.93|2757.93|2757.93|2757.93|2757.93|2757.93|2757.93|2757.93|0
1643375580000|2022-01-28 13:13:00|2758.06|2758.06|2758.06|2758.06|2758.06|2758.06|2758.06|2758.06|0
1643375590000|2022-01-28 13:13:10|2758.1|2758.1|2758.1|2758.1|2758.1|2758.1|2758.1|2758.1|0
1643375600000|2022-01-28 13:13:20|2758.32|2758.32|2758.32|2758.32|2758.32|2758.32|2758.32|2758.32|0
1643375610000|2022-01-28 13:13:30|2758.48|2758.48|2758.48|2758.48|2758.48|2758.48|2758.48|2758.48|0
1643375630000|2022-01-28 13:13:50|2758.61|2758.61|2758.61|2758.61|2758.61|2758.61|2758.61|2758.61|0
1643375640000|2022-01-28 13:14:00|2758.58|2758.58|2758.76|2758.76|2758.76|2758.76|2758.58|2758.58|0
1643375650000|2022-01-28 13:14:10|2758.92|2758.92|2758.92|2758.92|2758.92|2758.92|2758.92|2758.92|0
1643375670000|2022-01-28 13:14:30|2759.03|2759.03|2759.03|2759.03|2759.03|2759.03|2759.03|2759.03|0
1643375680000|2022-01-28 13:14:40|2758.87|2758.87|2759.01|2759.01|2759.01|2759.01|2758.87|2758.87|0
1643375690000|2022-01-28 13:14:50|2759.05|2759.05|2759.2|2759.2|2759.2|2759.2|2759.05|2759.05|0
1643375700000|2022-01-28 13:15:00|2759.12|2759.12|2759.36|2759.36|2759.36|2759.36|2759.12|2759.12|0
1643375710000|2022-01-28 13:15:10|2759.29|2759.29|2759.29|2759.29|2759.29|2759.29|2759.29|2759.29|0
1643375720000|2022-01-28 13:15:20|2759.44|2759.44|2760.11|2760.11|2760.11|2760.11|2759.44|2759.44|0
1643375730000|2022-01-28 13:15:30|2760.24|2760.24|2760.98|2760.98|2760.98|2760.98|2760.24|2760.24|0
1643375740000|2022-01-28 13:15:40|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|0
1643375750000|2022-01-28 13:15:50|2761.29|2761.29|2761.6|2761.6|2761.6|2761.6|2761.29|2761.29|0
1643375770000|2022-01-28 13:16:10|2761.67|2761.67|2761.74|2761.74|2761.74|2761.74|2761.67|2761.67|0
1643375780000|2022-01-28 13:16:20|2761.89|2761.89|2761.82|2761.82|2761.89|2761.89|2761.82|2761.82|0
1643375790000|2022-01-28 13:16:30|2761.69|2761.69|2762.24|2762.24|2762.24|2762.24|2761.69|2761.69|0
1643375800000|2022-01-28 13:16:40|2762.31|2762.31|2762.31|2762.31|2762.31|2762.31|2762.31|2762.31|0
1643375810000|2022-01-28 13:16:50|2762.46|2762.46|2762.46|2762.46|2762.46|2762.46|2762.46|2762.46|0
1643375820000|2022-01-28 13:17:00|2762.52|2762.52|2762.82|2762.82|2762.82|2762.82|2762.52|2762.52|0
1643375830000|2022-01-28 13:17:10|2763.09|2763.09|2763.25|2763.25|2763.31|2763.31|2763.09|2763.09|0
1643375840000|2022-01-28 13:17:20|2763.18|2763.18|2763.14|2763.14|2763.25|2763.25|2763.14|2763.14|0
1643375870000|2022-01-28 13:17:50|2763.25|2763.25|2762.94|2762.94|2763.25|2763.25|2762.94|2762.94|0
1643375880000|2022-01-28 13:18:00|2763.1|2763.1|2763.26|2763.26|2763.26|2763.26|2763.1|2763.1|0
1643375890000|2022-01-28 13:18:10|2763.18|2763.18|2763.1|2763.1|2763.18|2763.18|2763.1|2763.1|0
1643375900000|2022-01-28 13:18:20|2762.99|2762.99|2762.72|2762.72|2762.99|2762.99|2762.72|2762.72|0
1643375910000|2022-01-28 13:18:30|2762.43|2762.43|2762.43|2762.43|2762.43|2762.43|2762.43|2762.43|0
1643375920000|2022-01-28 13:18:40|2762.36|2762.36|2762.48|2762.48|2762.48|2762.48|2762.29|2762.29|0
1643375930000|2022-01-28 13:18:50|2762.61|2762.61|2762.61|2762.61|2762.61|2762.61|2762.61|2762.61|0
1643375960000|2022-01-28 13:19:20|2762.93|2762.93|2762.77|2762.77|2762.93|2762.93|2762.77|2762.77|0
1643375970000|2022-01-28 13:19:30|2762.9|2762.9|2762.9|2762.9|2762.9|2762.9|2762.9|2762.9|0
1643375980000|2022-01-28 13:19:40|2762.77|2762.77|2762.77|2762.77|2762.77|2762.77|2762.77|2762.77|0
1643376000000|2022-01-28 13:20:00|2762.71|2762.71|2762.71|2762.71|2762.71|2762.71|2762.71|2762.71|0
1643376010000|2022-01-28 13:20:10|2762.58|2762.58|2762.58|2762.58|2762.58|2762.58|2762.58|2762.58|0
1643376020000|2022-01-28 13:20:20|2762.35|2762.35|2761.92|2761.92|2762.35|2762.35|2761.92|2761.92|0
1643376050000|2022-01-28 13:20:50|2761.79|2761.79|2761.79|2761.79|2761.79|2761.79|2761.66|2761.66|0
1643376060000|2022-01-28 13:21:00|2761.92|2761.92|2761.92|2761.92|2761.92|2761.92|2761.92|2761.92|0
1643376070000|2022-01-28 13:21:10|2761.86|2761.86|2761.86|2761.86|2761.86|2761.86|2761.86|2761.86|0
1643376080000|2022-01-28 13:21:20|2761.73|2761.73|2761.6|2761.6|2761.73|2761.73|2761.6|2761.6|0
1643376090000|2022-01-28 13:21:30|2761.71|2761.71|2761.71|2761.71|2761.71|2761.71|2761.71|2761.71|0
1643376120000|2022-01-28 13:22:00|2761.6|2761.6|2761.6|2761.6|2761.6|2761.6|2761.6|2761.6|0
1643376130000|2022-01-28 13:22:10|2761.52|2761.52|2761.56|2761.56|2761.64|2761.64|2761.52|2761.52|0
1643376140000|2022-01-28 13:22:20|2761.91|2761.91|2761.91|2761.91|2761.91|2761.91|2761.91|2761.91|0
1643376150000|2022-01-28 13:22:30|2761.84|2761.84|2762.04|2762.04|2762.04|2762.04|2761.84|2761.84|0
1643376160000|2022-01-28 13:22:40|2761.96|2761.96|2761.84|2761.84|2762|2762|2761.84|2761.84|0
1643376170000|2022-01-28 13:22:50|2761.57|2761.57|2761.57|2761.57|2761.57|2761.57|2761.57|2761.57|0
1643376180000|2022-01-28 13:23:00|2761.51|2761.51|2761.51|2761.51|2761.51|2761.51|2761.51|2761.51|0
1643376190000|2022-01-28 13:23:10|2761.43|2761.43|2761.43|2761.43|2761.43|2761.43|2761.43|2761.43|0
1643376200000|2022-01-28 13:23:20|2761.32|2761.32|2761.32|2761.32|2761.32|2761.32|2761.32|2761.32|0
1643376210000|2022-01-28 13:23:30|2761.24|2761.24|2761.24|2761.24|2761.24|2761.24|2761.24|2761.24|0
1643376230000|2022-01-28 13:23:50|2761.36|2761.36|2761.36|2761.36|2761.36|2761.36|2761.36|2761.36|0
1643376240000|2022-01-28 13:24:00|2760.89|2760.89|2761.04|2761.04|2761.04|2761.04|2760.89|2760.89|0
1643376270000|2022-01-28 13:24:30|2760.93|2760.93|2760.93|2760.93|2760.93|2760.93|2760.93|2760.93|0
1643376290000|2022-01-28 13:24:50|2761.09|2761.09|2761.01|2761.01|2761.09|2761.09|2761.01|2761.01|0
1643376300000|2022-01-28 13:25:00|2760.89|2760.89|2760.7|2760.7|2761.01|2761.01|2760.7|2760.7|0
1643376330000|2022-01-28 13:25:30|2760.58|2760.58|2760.51|2760.51|2760.58|2760.58|2760.51|2760.51|0
1643376350000|2022-01-28 13:25:50|2760.34|2760.34|2760.34|2760.34|2760.34|2760.34|2760.34|2760.34|0
1643376360000|2022-01-28 13:26:00|2760.26|2760.26|2760.26|2760.26|2760.26|2760.26|2760.26|2760.26|0
1643376380000|2022-01-28 13:26:20|2760.5|2760.5|2760.5|2760.5|2760.5|2760.5|2760.5|2760.5|0
1643376390000|2022-01-28 13:26:30|2760.58|2760.58|2760.7|2760.7|2760.7|2760.7|2760.58|2760.58|0
1643376400000|2022-01-28 13:26:40|2760.82|2760.82|2760.82|2760.82|2760.82|2760.82|2760.82|2760.82|0
1643376410000|2022-01-28 13:26:50|2760.66|2760.66|2760.36|2760.36|2760.81|2760.81|2760.36|2760.36|0
1643376420000|2022-01-28 13:27:00|2760.43|2760.43|2760.43|2760.43|2760.43|2760.43|2760.43|2760.43|0
1643376450000|2022-01-28 13:27:30|2760.59|2760.59|2760.75|2760.75|2760.75|2760.75|2760.59|2760.59|0
1643376460000|2022-01-28 13:27:40|2760.88|2760.88|2761.29|2761.29|2761.29|2761.29|2760.88|2760.88|0
1643376470000|2022-01-28 13:27:50|2761.35|2761.35|2761.35|2761.35|2761.35|2761.35|2761.35|2761.35|0
1643376490000|2022-01-28 13:28:10|2761.5|2761.5|2761.63|2761.63|2761.63|2761.63|2761.5|2761.5|0
1643376500000|2022-01-28 13:28:20|2761.86|2761.86|2761.73|2761.73|2761.92|2761.92|2761.73|2761.73|0
1643376520000|2022-01-28 13:28:40|2761.65|2761.65|2761.28|2761.28|2761.65|2761.65|2761.28|2761.28|0
1643376530000|2022-01-28 13:28:50|2761.23|2761.23|2761.15|2761.15|2761.23|2761.23|2761.15|2761.15|0
1643376560000|2022-01-28 13:29:20|2761.31|2761.31|2761.31|2761.31|2761.31|2761.31|2761.31|2761.31|0
1643376570000|2022-01-28 13:29:30|2761.63|2761.63|2761.39|2761.39|2761.63|2761.63|2761.39|2761.39|0
1643376590000|2022-01-28 13:29:50|2761.47|2761.47|2761.68|2761.68|2761.68|2761.68|2761.31|2761.31|0
1643376600000|2022-01-28 13:30:00|2761.84|2761.84|2762.07|2762.07|2762.07|2762.07|2761.84|2761.84|0
1643376610000|2022-01-28 13:30:10|2762.14|2762.14|2762.81|2762.81|2762.81|2762.81|2762.14|2762.14|0
1643376620000|2022-01-28 13:30:20|2762.89|2762.89|2765.21|2765.21|2765.21|2765.21|2762.89|2762.89|0
1643376630000|2022-01-28 13:30:30|2765.23|2765.23|2765.34|2765.34|2765.34|2765.34|2765.23|2765.23|0
1643376640000|2022-01-28 13:30:40|2765.46|2765.46|2765.46|2765.46|2765.46|2765.46|2765.46|2765.46|0
1643376660000|2022-01-28 13:31:00|2765.77|2765.77|2766.18|2766.18|2766.18|2766.18|2765.77|2765.77|0
1643376670000|2022-01-28 13:31:10|2766.3|2766.3|2765.78|2765.78|2766.3|2766.3|2765.66|2765.66|0
1643376680000|2022-01-28 13:31:20|2765.93|2765.93|2766.09|2766.09|2766.09|2766.09|2765.93|2765.93|0
1643376690000|2022-01-28 13:31:30|2766.33|2766.33|2766.36|2766.36|2766.49|2766.49|2766.33|2766.33|0
1643376710000|2022-01-28 13:31:50|2766.47|2766.47|2766.42|2766.42|2766.47|2766.47|2766.42|2766.42|0
1643376720000|2022-01-28 13:32:00|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|0
1643376730000|2022-01-28 13:32:10|2766.79|2766.79|2767.3|2767.3|2767.3|2767.3|2766.79|2766.79|0
1643376740000|2022-01-28 13:32:20|2767.55|2767.55|2768.06|2768.06|2768.06|2768.06|2767.55|2767.55|0
1643376750000|2022-01-28 13:32:30|2768.68|2768.68|2768.31|2768.31|2768.68|2768.68|2768.31|2768.31|0
1643376760000|2022-01-28 13:32:40|2768.37|2768.37|2768.31|2768.31|2768.37|2768.37|2768.31|2768.31|0
1643376770000|2022-01-28 13:32:50|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|2768.01|2768.01|0
1643376790000|2022-01-28 13:33:10|2768.23|2768.23|2768.68|2768.68|2768.68|2768.68|2768.23|2768.23|0
1643376820000|2022-01-28 13:33:40|2768.75|2768.75|2768.91|2768.91|2768.91|2768.91|2768.75|2768.75|0
1643376840000|2022-01-28 13:34:00|2769.15|2769.15|2769.31|2769.31|2769.31|2769.31|2769.15|2769.15|0
1643376850000|2022-01-28 13:34:10|2769.47|2769.47|2769.77|2769.77|2769.93|2769.93|2769.47|2769.47|0
1643376870000|2022-01-28 13:34:30|2769.89|2769.89|2769.89|2769.89|2769.89|2769.89|2769.89|2769.89|0
1643376880000|2022-01-28 13:34:40|2770.05|2770.05|2770.05|2770.05|2770.05|2770.05|2770.05|2770.05|0
1643376890000|2022-01-28 13:34:50|2770.36|2770.36|2770.36|2770.36|2770.36|2770.36|2770.36|2770.36|0
1643376900000|2022-01-28 13:35:00|2770.68|2770.68|2770.91|2770.91|2770.91|2770.91|2770.68|2770.68|0
1643376910000|2022-01-28 13:35:10|2770.75|2770.75|2770.92|2770.92|2770.92|2770.92|2770.6|2770.6|0
1643376940000|2022-01-28 13:35:40|2770.86|2770.86|2770.86|2770.86|2770.86|2770.86|2770.86|2770.86|0
1643376950000|2022-01-28 13:35:50|2770.93|2770.93|2770.93|2770.93|2770.93|2770.93|2770.93|2770.93|0
1643376960000|2022-01-28 13:36:00|2770.71|2770.71|2770.39|2770.39|2770.71|2770.71|2770.39|2770.39|0
1643376990000|2022-01-28 13:36:30|2770.65|2770.65|2770.65|2770.65|2770.65|2770.65|2770.65|2770.65|0
1643377010000|2022-01-28 13:36:50|2770.96|2770.96|2770.96|2770.96|2770.96|2770.96|2770.96|2770.96|0
1643377020000|2022-01-28 13:37:00|2771.08|2771.08|2771.2|2771.2|2771.2|2771.2|2771.08|2771.08|0
1643377030000|2022-01-28 13:37:10|2771.35|2771.35|2771.35|2771.35|2771.35|2771.35|2771.35|2771.35|0
1643377050000|2022-01-28 13:37:30|2771.27|2771.27|2771.27|2771.27|2771.27|2771.27|2771.27|2771.27|0
1643377060000|2022-01-28 13:37:40|2771.39|2771.39|2771.35|2771.35|2771.47|2771.47|2771.35|2771.35|0
1643377070000|2022-01-28 13:37:50|2771.56|2771.56|2771.48|2771.48|2771.56|2771.56|2771.48|2771.48|0
1643377080000|2022-01-28 13:38:00|2771.8|2771.8|2771.8|2771.8|2771.8|2771.8|2771.8|2771.8|0
1643377100000|2022-01-28 13:38:20|2771.48|2771.48|2771.36|2771.36|2771.48|2771.48|2771.36|2771.36|0
1643377120000|2022-01-28 13:38:40|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|0
1643377130000|2022-01-28 13:38:50|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|0
1643377140000|2022-01-28 13:39:00|2771.67|2771.67|2771.67|2771.67|2771.67|2771.67|2771.67|2771.67|0
1643377160000|2022-01-28 13:39:20|2771.8|2771.8|2771.8|2771.8|2771.8|2771.8|2771.8|2771.8|0
1643377180000|2022-01-28 13:39:40|2771.94|2771.94|2772.26|2772.26|2772.26|2772.26|2771.94|2771.94|0
1643377190000|2022-01-28 13:39:50|2772.5|2772.5|2772.38|2772.38|2772.5|2772.5|2772.38|2772.38|0
1643377200000|2022-01-28 13:40:00|2772.61|2772.61|2772.59|2772.59|2772.61|2772.61|2772.46|2772.46|0
1643377210000|2022-01-28 13:40:10|2772.35|2772.35|2772.04|2772.04|2772.35|2772.35|2771.97|2771.97|0
1643377230000|2022-01-28 13:40:30|2772.28|2772.28|2772.39|2772.39|2772.39|2772.39|2772.28|2772.28|0
1643377240000|2022-01-28 13:40:40|2772.46|2772.46|2772.46|2772.46|2772.46|2772.46|2772.46|2772.46|0
1643377260000|2022-01-28 13:41:00|2772.75|2772.75|2772.75|2772.75|2772.75|2772.75|2772.75|2772.75|0
1643377280000|2022-01-28 13:41:20|2772.86|2772.86|2772.99|2772.99|2772.99|2772.99|2772.86|2772.86|0
1643377290000|2022-01-28 13:41:30|2773.22|2773.22|2773.22|2773.22|2773.22|2773.22|2773.22|2773.22|0
1643377300000|2022-01-28 13:41:40|2773.3|2773.3|2773.45|2773.45|2773.45|2773.45|2773.3|2773.3|0
1643377310000|2022-01-28 13:41:50|2773.38|2773.38|2773.13|2773.13|2773.38|2773.38|2773.13|2773.13|0
1643377320000|2022-01-28 13:42:00|2773.37|2773.37|2773.97|2773.97|2773.97|2773.97|2773.37|2773.37|0
1643377330000|2022-01-28 13:42:10|2773.81|2773.81|2774.13|2774.13|2774.13|2774.13|2773.81|2773.81|0
1643377350000|2022-01-28 13:42:30|2774.2|2774.2|2773.92|2773.92|2774.2|2774.2|2773.92|2773.92|0
1643377360000|2022-01-28 13:42:40|2773.76|2773.76|2773.62|2773.62|2773.76|2773.76|2773.62|2773.62|0
1643377370000|2022-01-28 13:42:50|2773.46|2773.46|2773.46|2773.46|2773.46|2773.46|2773.46|2773.46|0
1643377390000|2022-01-28 13:43:10|2773.24|2773.24|2773.24|2773.24|2773.24|2773.24|2773.24|2773.24|0
1643377420000|2022-01-28 13:43:40|2773.4|2773.4|2773.4|2773.4|2773.4|2773.4|2773.4|2773.4|0
1643377430000|2022-01-28 13:43:50|2773.51|2773.51|2773.76|2773.76|2773.76|2773.76|2773.51|2773.51|0
1643377440000|2022-01-28 13:44:00|2773.73|2773.73|2774.21|2774.21|2774.21|2774.21|2773.73|2773.73|0
1643377450000|2022-01-28 13:44:10|2774.59|2774.59|2774.98|2774.98|2775.06|2775.06|2774.59|2774.59|0
1643377460000|2022-01-28 13:44:20|2775.08|2775.08|2774.48|2774.48|2775.08|2775.08|2774.48|2774.48|0
1643377480000|2022-01-28 13:44:40|2774.63|2774.63|2774.33|2774.33|2774.63|2774.63|2774.33|2774.33|0
1643377490000|2022-01-28 13:44:50|2774.17|2774.17|2773.92|2773.92|2774.17|2774.17|2773.92|2773.92|0
1643377500000|2022-01-28 13:45:00|2773.88|2773.88|2773.88|2773.88|2773.88|2773.88|2773.88|2773.88|0
1643377510000|2022-01-28 13:45:10|2774.01|2774.01|2774.01|2774.01|2774.01|2774.01|2774.01|2774.01|0
1643377520000|2022-01-28 13:45:20|2773.86|2773.86|2773.42|2773.42|2773.86|2773.86|2773.42|2773.42|0
1643377530000|2022-01-28 13:45:30|2773.54|2773.54|2773.47|2773.47|2773.54|2773.54|2773.47|2773.47|0
1643377540000|2022-01-28 13:45:40|2773.4|2773.4|2773.18|2773.18|2773.4|2773.4|2773.04|2773.04|0
1643377550000|2022-01-28 13:45:50|2773.22|2773.22|2772.75|2772.75|2773.22|2773.22|2772.75|2772.75|0
1643377560000|2022-01-28 13:46:00|2772.67|2772.67|2772.46|2772.46|2772.67|2772.67|2772.46|2772.46|0
1643377570000|2022-01-28 13:46:10|2772.4|2772.4|2772.4|2772.4|2772.4|2772.4|2772.27|2772.27|0
1643377580000|2022-01-28 13:46:20|2772.47|2772.47|2772.31|2772.31|2772.47|2772.47|2772.31|2772.31|0
1643377590000|2022-01-28 13:46:30|2772.49|2772.49|2770.81|2770.81|2772.49|2772.49|2770.81|2770.81|0
1643377600000|2022-01-28 13:46:40|2770.74|2770.74|2770.74|2770.74|2770.74|2770.74|2770.74|2770.74|0
1643377610000|2022-01-28 13:46:50|2770.7|2770.7|2770.7|2770.7|2770.7|2770.7|2770.7|2770.7|0
1643377620000|2022-01-28 13:47:00|2770.49|2770.49|2770.36|2770.36|2770.49|2770.49|2770.36|2770.36|0
1643377640000|2022-01-28 13:47:20|2770.2|2770.2|2769.19|2769.19|2770.2|2770.2|2769.19|2769.19|0
1643377650000|2022-01-28 13:47:30|2769.35|2769.35|2769.49|2769.49|2769.49|2769.49|2769.35|2769.35|0
1643377660000|2022-01-28 13:47:40|2769.17|2769.17|2769.04|2769.04|2769.17|2769.17|2769.04|2769.04|0
1643377670000|2022-01-28 13:47:50|2769.01|2769.01|2768.94|2768.94|2769.07|2769.07|2768.94|2768.94|0
1643377680000|2022-01-28 13:48:00|2768.87|2768.87|2769.65|2769.65|2769.65|2769.65|2768.76|2768.76|0
1643377690000|2022-01-28 13:48:10|2769.43|2769.43|2769.43|2769.43|2769.43|2769.43|2769.43|2769.43|0
1643377700000|2022-01-28 13:48:20|2769.29|2769.29|2768.96|2768.96|2769.29|2769.29|2768.96|2768.96|0
1643377710000|2022-01-28 13:48:30|2768.9|2768.9|2768.9|2768.9|2768.9|2768.9|2768.9|2768.9|0
1643377720000|2022-01-28 13:48:40|2768.77|2768.77|2768.4|2768.4|2768.77|2768.77|2768.4|2768.4|0
1643377730000|2022-01-28 13:48:50|2768.27|2768.27|2767.08|2767.08|2768.27|2768.27|2767.08|2767.08|0
1643377740000|2022-01-28 13:49:00|2766.97|2766.97|2766.45|2766.45|2766.97|2766.97|2766.45|2766.45|0
1643377760000|2022-01-28 13:49:20|2766.33|2766.33|2765.89|2765.89|2766.33|2766.33|2765.89|2765.89|0
1643377770000|2022-01-28 13:49:30|2765.83|2765.83|2765.83|2765.83|2765.83|2765.83|2765.67|2765.67|0
1643377780000|2022-01-28 13:49:40|2765.6|2765.6|2765.21|2765.21|2765.6|2765.6|2765.21|2765.21|0
1643377790000|2022-01-28 13:49:50|2765.17|2765.17|2764.89|2764.89|2765.17|2765.17|2764.89|2764.89|0
1643377800000|2022-01-28 13:50:00|2764.96|2764.96|2764.92|2764.92|2765.08|2765.08|2764.92|2764.92|0
1643377810000|2022-01-28 13:50:10|2764.76|2764.76|2764.76|2764.76|2764.76|2764.76|2764.76|2764.76|0
1643377820000|2022-01-28 13:50:20|2764.63|2764.63|2764.4|2764.4|2764.63|2764.63|2764.4|2764.4|0
1643377830000|2022-01-28 13:50:30|2764.45|2764.45|2764.45|2764.45|2764.45|2764.45|2764.45|2764.45|0
1643377860000|2022-01-28 13:51:00|2764.61|2764.61|2764.61|2764.61|2764.61|2764.61|2764.61|2764.61|0
1643377880000|2022-01-28 13:51:20|2764.84|2764.84|2764.95|2764.95|2764.95|2764.95|2764.84|2764.84|0
1643377890000|2022-01-28 13:51:30|2765|2765|2765.19|2765.19|2765.19|2765.19|2764.87|2764.87|0
1643377920000|2022-01-28 13:52:00|2765.45|2765.45|2765.45|2765.45|2765.45|2765.45|2765.45|2765.45|0
1643377930000|2022-01-28 13:52:10|2765.6|2765.6|2765.44|2765.44|2765.6|2765.6|2765.44|2765.44|0
1643377940000|2022-01-28 13:52:20|2765.37|2765.37|2764.91|2764.91|2765.37|2765.37|2764.91|2764.91|0
1643377950000|2022-01-28 13:52:30|2765.04|2765.04|2765.04|2765.04|2765.04|2765.04|2765.04|2765.04|0
1643377970000|2022-01-28 13:52:50|2764.91|2764.91|2764.91|2764.91|2764.91|2764.91|2764.91|2764.91|0
1643377980000|2022-01-28 13:53:00|2765.23|2765.23|2765.23|2765.23|2765.23|2765.23|2765.23|2765.23|0
1643378000000|2022-01-28 13:53:20|2765.29|2765.29|2765.29|2765.29|2765.29|2765.29|2765.29|2765.29|0
1643378010000|2022-01-28 13:53:30|2765.61|2765.61|2765.49|2765.49|2765.61|2765.61|2765.49|2765.49|0
1643378020000|2022-01-28 13:53:40|2765.38|2765.38|2765.38|2765.38|2765.38|2765.38|2765.38|2765.38|0
1643378040000|2022-01-28 13:54:00|2765.51|2765.51|2766|2766|2766|2766|2765.51|2765.51|0
1643378050000|2022-01-28 13:54:10|2766.16|2766.16|2766.03|2766.03|2766.16|2766.16|2766.03|2766.03|0
1643378060000|2022-01-28 13:54:20|2765.75|2765.75|2765.68|2765.68|2765.75|2765.75|2765.68|2765.68|0
1643378070000|2022-01-28 13:54:30|2765.55|2765.55|2766.15|2766.15|2766.15|2766.15|2765.55|2765.55|0
1643378080000|2022-01-28 13:54:40|2766.22|2766.22|2766.54|2766.54|2766.54|2766.54|2766.22|2766.22|0
1643378090000|2022-01-28 13:54:50|2766.51|2766.51|2766.51|2766.51|2766.51|2766.51|2766.51|2766.51|0
1643378100000|2022-01-28 13:55:00|2766.37|2766.37|2766.51|2766.51|2766.51|2766.51|2766.37|2766.37|0
1643378110000|2022-01-28 13:55:10|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|0
1643378120000|2022-01-28 13:55:20|2766.48|2766.48|2766.48|2766.48|2766.48|2766.48|2766.48|2766.48|0
1643378130000|2022-01-28 13:55:30|2766.41|2766.41|2766.41|2766.41|2766.41|2766.41|2766.41|2766.41|0
1643378140000|2022-01-28 13:55:40|2766.33|2766.33|2766.33|2766.33|2766.33|2766.33|2766.33|2766.33|0
1643378160000|2022-01-28 13:56:00|2766.22|2766.22|2766.07|2766.07|2766.22|2766.22|2766.07|2766.07|0
1643378170000|2022-01-28 13:56:10|2766|2766|2766|2766|2766|2766|2766|2766|0
1643378180000|2022-01-28 13:56:20|2766.14|2766.14|2766.14|2766.14|2766.14|2766.14|2766.14|2766.14|0
1643378190000|2022-01-28 13:56:30|2766.3|2766.3|2766.3|2766.3|2766.3|2766.3|2766.3|2766.3|0
1643378200000|2022-01-28 13:56:40|2766.53|2766.53|2766.62|2766.62|2766.62|2766.62|2766.53|2766.53|0
1643378210000|2022-01-28 13:56:50|2766.72|2766.72|2766.72|2766.72|2766.72|2766.72|2766.72|2766.72|0
1643378220000|2022-01-28 13:57:00|2766.87|2766.87|2767.21|2767.21|2767.21|2767.21|2766.87|2766.87|0
1643378230000|2022-01-28 13:57:10|2767.33|2767.33|2767.33|2767.33|2767.33|2767.33|2767.33|2767.33|0
1643378240000|2022-01-28 13:57:20|2767.45|2767.45|2767.58|2767.58|2767.58|2767.58|2767.45|2767.45|0
1643378250000|2022-01-28 13:57:30|2767.97|2767.97|2768.37|2768.37|2768.37|2768.37|2767.97|2767.97|0
1643378260000|2022-01-28 13:57:40|2768.44|2768.44|2768.7|2768.7|2768.73|2768.73|2768.44|2768.44|0
1643378280000|2022-01-28 13:58:00|2768.76|2768.76|2769.17|2769.17|2769.17|2769.17|2768.76|2768.76|0
1643378290000|2022-01-28 13:58:10|2769.37|2769.37|2770.29|2770.29|2770.29|2770.29|2769.17|2769.17|0
1643378300000|2022-01-28 13:58:20|2770.45|2770.45|2770.52|2770.52|2770.52|2770.52|2770.45|2770.45|0
1643378310000|2022-01-28 13:58:30|2770.65|2770.65|2770.52|2770.52|2770.65|2770.65|2770.52|2770.52|0
1643378320000|2022-01-28 13:58:40|2770.59|2770.59|2771.15|2771.15|2771.3|2771.3|2770.59|2770.59|0
1643378330000|2022-01-28 13:58:50|2771.22|2771.22|2771.22|2771.22|2771.22|2771.22|2771.22|2771.22|0
1643378340000|2022-01-28 13:59:00|2771.29|2771.29|2771.29|2771.29|2771.29|2771.29|2771.29|2771.29|0
1643378350000|2022-01-28 13:59:10|2771.13|2771.13|2770.97|2770.97|2771.13|2771.13|2770.97|2770.97|0
1643378400000|2022-01-28 14:00:00|2771.11|2771.11|2771.11|2771.11|2771.11|2771.11|2771.11|2771.11|0
1643378410000|2022-01-28 14:00:10|2771.15|2771.15|2771.15|2771.15|2771.15|2771.15|2771.15|2771.15|0
1643378420000|2022-01-28 14:00:20|2771.31|2771.31|2771.09|2771.09|2771.31|2771.31|2771.09|2771.09|0
1643378430000|2022-01-28 14:00:30|2771.02|2771.02|2771.01|2771.01|2771.02|2771.02|2770.89|2770.89|0
1643378460000|2022-01-28 14:01:00|2770.94|2770.94|2770.83|2770.83|2770.94|2770.94|2770.83|2770.83|0
1643378470000|2022-01-28 14:01:10|2770.94|2770.94|2770.78|2770.78|2771.16|2771.16|2770.78|2770.78|0
1643378520000|2022-01-28 14:02:00|2770.71|2770.71|2770.71|2770.71|2770.71|2770.71|2770.71|2770.71|0
1643378530000|2022-01-28 14:02:10|2770.79|2770.79|2770.89|2770.89|2771.05|2771.05|2770.73|2770.73|0
1643378540000|2022-01-28 14:02:20|2770.4|2770.4|2769.61|2769.61|2770.4|2770.4|2769.6|2769.6|0
1643378560000|2022-01-28 14:02:40|2769.46|2769.46|2769.46|2769.46|2769.46|2769.46|2769.46|2769.46|0
1643378570000|2022-01-28 14:02:50|2769.3|2769.3|2769.24|2769.24|2769.3|2769.3|2769.18|2769.18|0
1643378590000|2022-01-28 14:03:10|2769.08|2769.08|2768.71|2768.71|2769.08|2769.08|2768.71|2768.71|0
1643378610000|2022-01-28 14:03:30|2768.64|2768.64|2768.48|2768.48|2768.64|2768.64|2768.48|2768.48|0
1643378620000|2022-01-28 14:03:40|2768.52|2768.52|2768.52|2768.52|2768.52|2768.52|2768.52|2768.52|0
1643378630000|2022-01-28 14:03:50|2768.58|2768.58|2768.58|2768.58|2768.58|2768.58|2768.58|2768.58|0
1643378660000|2022-01-28 14:04:20|2768.46|2768.46|2768.46|2768.46|2768.46|2768.46|2768.46|2768.46|0
1643378670000|2022-01-28 14:04:30|2768.73|2768.73|2769.11|2769.11|2769.11|2769.11|2768.73|2768.73|0
1643378700000|2022-01-28 14:05:00|2769.25|2769.25|2769.25|2769.25|2769.25|2769.25|2769.25|2769.25|0
1643378710000|2022-01-28 14:05:10|2769.36|2769.36|2769.3|2769.3|2769.36|2769.36|2769.3|2769.3|0
1643378720000|2022-01-28 14:05:20|2769.14|2769.14|2769.14|2769.14|2769.14|2769.14|2769.14|2769.14|0
1643378750000|2022-01-28 14:05:50|2769.3|2769.3|2769.3|2769.3|2769.3|2769.3|2769.3|2769.3|0
1643378760000|2022-01-28 14:06:00|2769.44|2769.44|2769.44|2769.44|2769.44|2769.44|2769.44|2769.44|0
1643378790000|2022-01-28 14:06:30|2769.37|2769.37|2769.37|2769.37|2769.37|2769.37|2769.37|2769.37|0
1643378800000|2022-01-28 14:06:40|2769.05|2769.05|2769.05|2769.05|2769.05|2769.05|2768.91|2768.91|0
1643378810000|2022-01-28 14:06:50|2768.89|2768.89|2768.89|2768.89|2768.89|2768.89|2768.89|2768.89|0
1643378820000|2022-01-28 14:07:00|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|0
1643378830000|2022-01-28 14:07:10|2769.07|2769.07|2769.07|2769.07|2769.07|2769.07|2769.07|2769.07|0
1643378850000|2022-01-28 14:07:30|2769.18|2769.18|2769.29|2769.29|2769.29|2769.29|2769.18|2769.18|0
1643378860000|2022-01-28 14:07:40|2769.14|2769.14|2768.99|2768.99|2769.14|2769.14|2768.92|2768.92|0
1643378870000|2022-01-28 14:07:50|2768.93|2768.93|2768.93|2768.93|2768.93|2768.93|2768.93|2768.93|0
1643378880000|2022-01-28 14:08:00|2769.01|2769.01|2769.09|2769.09|2769.09|2769.09|2769.01|2769.01|0
1643378890000|2022-01-28 14:08:10|2769.23|2769.23|2769.55|2769.55|2769.55|2769.55|2769.23|2769.23|0
1643378900000|2022-01-28 14:08:20|2769.77|2769.77|2769.77|2769.77|2769.77|2769.77|2769.77|2769.77|0
1643378920000|2022-01-28 14:08:40|2769.7|2769.7|2769.92|2769.92|2769.92|2769.92|2769.7|2769.7|0
1643378930000|2022-01-28 14:08:50|2770.15|2770.15|2770.15|2770.15|2770.15|2770.15|2770.15|2770.15|0
1643378940000|2022-01-28 14:09:00|2770.04|2770.04|2770.17|2770.17|2770.17|2770.17|2770.04|2770.04|0
1643378960000|2022-01-28 14:09:20|2770.01|2770.01|2770.11|2770.11|2770.17|2770.17|2770.01|2770.01|0
1643378970000|2022-01-28 14:09:30|2770.25|2770.25|2770.11|2770.11|2770.25|2770.25|2770.11|2770.11|0
1643378980000|2022-01-28 14:09:40|2769.88|2769.88|2770.08|2770.08|2770.08|2770.08|2769.81|2769.81|0
1643378990000|2022-01-28 14:09:50|2769.97|2769.97|2769.77|2769.77|2769.97|2769.97|2769.77|2769.77|0
1643379000000|2022-01-28 14:10:00|2769.88|2769.88|2770.08|2770.08|2770.08|2770.08|2769.77|2769.77|0
1643379010000|2022-01-28 14:10:10|2769.92|2769.92|2769.92|2769.92|2769.92|2769.92|2769.92|2769.92|0
1643379020000|2022-01-28 14:10:20|2769.98|2769.98|2770.17|2770.17|2770.17|2770.17|2769.98|2769.98|0
1643379030000|2022-01-28 14:10:30|2770.44|2770.44|2770.44|2770.44|2770.44|2770.44|2770.44|2770.44|0
1643379050000|2022-01-28 14:10:50|2770.33|2770.33|2770.17|2770.17|2770.33|2770.33|2770.17|2770.17|0
1643379060000|2022-01-28 14:11:00|2770.24|2770.24|2770.16|2770.16|2770.24|2770.24|2770.16|2770.16|0
1643379070000|2022-01-28 14:11:10|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|0
1643379100000|2022-01-28 14:11:40|2770.34|2770.34|2770.74|2770.74|2770.74|2770.74|2770.34|2770.34|0
1643379110000|2022-01-28 14:11:50|2770.62|2770.62|2770.66|2770.66|2770.66|2770.66|2770.62|2770.62|0
1643379120000|2022-01-28 14:12:00|2770.62|2770.62|2770.55|2770.55|2770.62|2770.62|2770.55|2770.55|0
1643379130000|2022-01-28 14:12:10|2770.61|2770.61|2770.43|2770.43|2770.61|2770.61|2770.36|2770.36|0
1643379160000|2022-01-28 14:12:40|2770.36|2770.36|2770.43|2770.43|2770.43|2770.43|2770.36|2770.36|0
1643379170000|2022-01-28 14:12:50|2770.11|2770.11|2770.11|2770.11|2770.11|2770.11|2770.11|2770.11|0
1643379180000|2022-01-28 14:13:00|2770.04|2770.04|2770.04|2770.04|2770.04|2770.04|2770.04|2770.04|0
1643379200000|2022-01-28 14:13:20|2770.1|2770.1|2770.04|2770.04|2770.1|2770.1|2770.04|2770.04|0
1643379210000|2022-01-28 14:13:30|2770.2|2770.2|2770.2|2770.2|2770.2|2770.2|2770.2|2770.2|0
1643379240000|2022-01-28 14:14:00|2770.13|2770.13|2770.13|2770.13|2770.13|2770.13|2770.13|2770.13|0
1643379250000|2022-01-28 14:14:10|2770.2|2770.2|2770.09|2770.09|2770.2|2770.2|2770.09|2770.09|0
1643379260000|2022-01-28 14:14:20|2769.96|2769.96|2769.96|2769.96|2770.09|2770.09|2769.96|2769.96|0
1643379290000|2022-01-28 14:14:50|2769.83|2769.83|2769.9|2769.9|2769.9|2769.9|2769.8|2769.8|0
1643379300000|2022-01-28 14:15:00|2769.74|2769.74|2769.25|2769.25|2769.74|2769.74|2769.25|2769.25|0
1643379310000|2022-01-28 14:15:10|2769.39|2769.39|2769.35|2769.35|2769.39|2769.39|2769.35|2769.35|0
1643379320000|2022-01-28 14:15:20|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|0
1643379330000|2022-01-28 14:15:30|2769.06|2769.06|2769.06|2769.06|2769.06|2769.06|2769.06|2769.06|0
1643379350000|2022-01-28 14:15:50|2769.29|2769.29|2769.37|2769.37|2769.37|2769.37|2769.29|2769.29|0
1643379360000|2022-01-28 14:16:00|2769.53|2769.53|2769.37|2769.37|2769.53|2769.53|2769.37|2769.37|0
1643379370000|2022-01-28 14:16:10|2769.25|2769.25|2769|2769|2769.25|2769.25|2769|2769|0
1643379380000|2022-01-28 14:16:20|2768.88|2768.88|2768.88|2768.88|2768.88|2768.88|2768.88|2768.88|0
1643379390000|2022-01-28 14:16:30|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|0
1643379400000|2022-01-28 14:16:40|2769.04|2769.04|2769.26|2769.26|2769.26|2769.26|2769.04|2769.04|0
1643379410000|2022-01-28 14:16:50|2769.58|2769.58|2769.61|2769.61|2769.68|2769.68|2769.58|2769.58|0
1643379420000|2022-01-28 14:17:00|2769.48|2769.48|2769.48|2769.48|2769.48|2769.48|2769.48|2769.48|0
1643379440000|2022-01-28 14:17:20|2769.63|2769.63|2769.76|2769.76|2769.76|2769.76|2769.63|2769.63|0
1643379460000|2022-01-28 14:17:40|2769.8|2769.8|2769.8|2769.8|2769.8|2769.8|2769.8|2769.8|0
1643379480000|2022-01-28 14:18:00|2769.87|2769.87|2769.95|2769.95|2769.95|2769.95|2769.87|2769.87|0
1643379520000|2022-01-28 14:18:40|2770.01|2770.01|2770.26|2770.26|2770.26|2770.26|2770.01|2770.01|0
1643379530000|2022-01-28 14:18:50|2770.14|2770.14|2769.99|2769.99|2770.14|2770.14|2769.99|2769.99|0
1643379540000|2022-01-28 14:19:00|2770.13|2770.13|2770.05|2770.05|2770.2|2770.2|2770.05|2770.05|0
1643379550000|2022-01-28 14:19:10|2770.21|2770.21|2770.23|2770.23|2770.23|2770.23|2770.08|2770.08|0
1643379560000|2022-01-28 14:19:20|2770.29|2770.29|2770.6|2770.6|2770.6|2770.6|2770.29|2770.29|0
1643379570000|2022-01-28 14:19:30|2770.48|2770.48|2770.59|2770.59|2770.59|2770.59|2770.48|2770.48|0
1643379580000|2022-01-28 14:19:40|2770.47|2770.47|2770.47|2770.47|2770.47|2770.47|2770.47|2770.47|0
1643379590000|2022-01-28 14:19:50|2770.63|2770.63|2770.63|2770.63|2770.63|2770.63|2770.63|2770.63|0
1643379600000|2022-01-28 14:20:00|2770.78|2770.78|2770.79|2770.79|2770.84|2770.84|2770.78|2770.78|0
1643379620000|2022-01-28 14:20:20|2770.95|2770.95|2771.06|2771.06|2771.06|2771.06|2770.95|2770.95|0
1643379630000|2022-01-28 14:20:30|2771.17|2771.17|2771.01|2771.01|2771.17|2771.17|2771.01|2771.01|0
1643379640000|2022-01-28 14:20:40|2770.85|2770.85|2770.68|2770.68|2770.85|2770.85|2770.55|2770.55|0
1643379690000|2022-01-28 14:21:30|2770.74|2770.74|2770.87|2770.87|2771.08|2771.08|2770.74|2770.74|0
1643379700000|2022-01-28 14:21:40|2771.05|2771.05|2771.04|2771.04|2771.05|2771.05|2770.91|2770.91|0
1643379730000|2022-01-28 14:22:10|2771.1|2771.1|2771.04|2771.04|2771.49|2771.49|2771.04|2771.04|0
1643379740000|2022-01-28 14:22:20|2771.16|2771.16|2771.31|2771.31|2771.31|2771.31|2771.04|2771.04|0
1643379760000|2022-01-28 14:22:40|2771.38|2771.38|2771.27|2771.27|2771.38|2771.38|2771.27|2771.27|0
1643379770000|2022-01-28 14:22:50|2771.43|2771.43|2771.6|2771.6|2771.6|2771.6|2771.31|2771.31|0
1643379780000|2022-01-28 14:23:00|2771.72|2771.72|2771.76|2771.76|2771.76|2771.76|2771.72|2771.72|0
1643379810000|2022-01-28 14:23:30|2771.63|2771.63|2771.47|2771.47|2771.63|2771.63|2771.47|2771.47|0
1643379820000|2022-01-28 14:23:40|2771.7|2771.7|2771.62|2771.62|2771.7|2771.7|2771.62|2771.62|0
1643379830000|2022-01-28 14:23:50|2771.55|2771.55|2771.55|2771.55|2771.55|2771.55|2771.55|2771.55|0
1643379840000|2022-01-28 14:24:00|2771.23|2771.23|2770.65|2770.65|2771.23|2771.23|2770.65|2770.65|0
1643379860000|2022-01-28 14:24:20|2770.78|2770.78|2770.89|2770.89|2770.89|2770.89|2770.78|2770.78|0
1643379900000|2022-01-28 14:25:00|2771.21|2771.21|2771.1|2771.1|2771.21|2771.21|2771.1|2771.1|0
1643379910000|2022-01-28 14:25:10|2771.14|2771.14|2771.2|2771.2|2771.2|2771.2|2771.14|2771.14|0
1643379920000|2022-01-28 14:25:20|2771.36|2771.36|2771.18|2771.18|2771.36|2771.36|2771.14|2771.14|0
1643379930000|2022-01-28 14:25:30|2771.33|2771.33|2771.4|2771.4|2771.4|2771.4|2771.33|2771.33|0
1643379940000|2022-01-28 14:25:40|2771.43|2771.43|2771.43|2771.43|2771.43|2771.43|2771.43|2771.43|0
1643379950000|2022-01-28 14:25:50|2771.5|2771.5|2771.64|2771.64|2771.64|2771.64|2771.43|2771.43|0
1643379960000|2022-01-28 14:26:00|2771.8|2771.8|2771.8|2771.8|2771.8|2771.8|2771.8|2771.8|0
1643379970000|2022-01-28 14:26:10|2771.96|2771.96|2771.75|2771.75|2771.96|2771.96|2771.75|2771.75|0
1643379980000|2022-01-28 14:26:20|2771.43|2771.43|2771.43|2771.43|2771.43|2771.43|2771.43|2771.43|0
1643380010000|2022-01-28 14:26:50|2771.57|2771.57|2771.89|2771.89|2772.04|2772.04|2771.57|2771.57|0
1643380020000|2022-01-28 14:27:00|2772.01|2772.01|2772.36|2772.36|2772.36|2772.36|2772.01|2772.01|0
1643380050000|2022-01-28 14:27:30|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|0
1643380070000|2022-01-28 14:27:50|2772.72|2772.72|2772.72|2772.72|2772.72|2772.72|2772.72|2772.72|0
1643380080000|2022-01-28 14:28:00|2773.04|2773.04|2772.77|2772.77|2773.04|2773.04|2772.77|2772.77|0
1643380090000|2022-01-28 14:28:10|2772.83|2772.83|2772.89|2772.89|2772.89|2772.89|2772.83|2772.83|0
1643380100000|2022-01-28 14:28:20|2772.82|2772.82|2772.89|2772.89|2772.89|2772.89|2772.76|2772.76|0
1643380110000|2022-01-28 14:28:30|2772.97|2772.97|2773.52|2773.52|2773.52|2773.52|2772.97|2772.97|0
1643380120000|2022-01-28 14:28:40|2773.38|2773.38|2773.42|2773.42|2773.67|2773.67|2773.38|2773.38|0
1643380150000|2022-01-28 14:29:10|2773.74|2773.74|2773.8|2773.8|2773.8|2773.8|2773.74|2773.74|0
1643380170000|2022-01-28 14:29:30|2773.73|2773.73|2774.03|2774.03|2774.03|2774.03|2773.73|2773.73|0
1643380180000|2022-01-28 14:29:40|2774.2|2774.2|2774.08|2774.08|2774.23|2774.23|2774.08|2774.08|0
1643380190000|2022-01-28 14:29:50|2774.21|2774.21|2774.21|2774.21|2774.21|2774.21|2774.21|2774.21|0
1643380200000|2022-01-28 14:30:00|2774.34|2774.34|2775.19|2775.19|2775.19|2775.19|2774.34|2774.34|0
1643380210000|2022-01-28 14:30:10|2775.26|2775.26|2775.13|2775.13|2775.26|2775.26|2775.13|2775.13|0
1643380220000|2022-01-28 14:30:20|2775.26|2775.26|2775.26|2775.26|2775.26|2775.26|2775.26|2775.26|0
1643380230000|2022-01-28 14:30:30|2775.2|2775.2|2775.2|2775.2|2775.2|2775.2|2775.2|2775.2|0
1643380250000|2022-01-28 14:30:50|2775.26|2775.26|2775.48|2775.48|2775.48|2775.48|2775.26|2775.26|0
1643380260000|2022-01-28 14:31:00|2775.52|2775.52|2775.66|2775.66|2775.66|2775.66|2775.52|2775.52|0
1643380270000|2022-01-28 14:31:10|2775.7|2775.7|2775.53|2775.53|2775.84|2775.84|2775.45|2775.45|0
1643380280000|2022-01-28 14:31:20|2775.69|2775.69|2775.85|2775.85|2775.85|2775.85|2775.69|2775.69|0
1643380290000|2022-01-28 14:31:30|2775.69|2775.69|2775.69|2775.69|2775.69|2775.69|2775.69|2775.69|0
1643380300000|2022-01-28 14:31:40|2776|2776|2776.89|2776.89|2776.89|2776.89|2775.84|2775.84|0
1643380310000|2022-01-28 14:31:50|2777|2777|2776.92|2776.92|2777.04|2777.04|2776.92|2776.92|0
1643380320000|2022-01-28 14:32:00|2777.08|2777.08|2777.14|2777.14|2777.14|2777.14|2777.08|2777.08|0
1643380330000|2022-01-28 14:32:10|2777.21|2777.21|2776.86|2776.86|2777.21|2777.21|2776.86|2776.86|0
1643380340000|2022-01-28 14:32:20|2776.78|2776.78|2776.39|2776.39|2776.78|2776.78|2776.39|2776.39|0
1643380350000|2022-01-28 14:32:30|2776.27|2776.27|2775.97|2775.97|2776.27|2776.27|2775.97|2775.97|0
1643380360000|2022-01-28 14:32:40|2775.9|2775.9|2774.72|2774.72|2775.9|2775.9|2774.72|2774.72|0
1643380370000|2022-01-28 14:32:50|2774.58|2774.58|2773.83|2773.83|2774.58|2774.58|2773.82|2773.82|0
1643380380000|2022-01-28 14:33:00|2773.87|2773.87|2774.16|2774.16|2774.16|2774.16|2773.87|2773.87|0
1643380390000|2022-01-28 14:33:10|2774.2|2774.2|2774.07|2774.07|2774.2|2774.2|2773.91|2773.91|0
1643380400000|2022-01-28 14:33:20|2773.97|2773.97|2773.65|2773.65|2774.04|2774.04|2773.65|2773.65|0
1643380410000|2022-01-28 14:33:30|2773.43|2773.43|2773.49|2773.49|2773.49|2773.49|2773.43|2773.43|0
1643380420000|2022-01-28 14:33:40|2773.33|2773.33|2772.62|2772.62|2773.33|2773.33|2772.62|2772.62|0
1643380430000|2022-01-28 14:33:50|2772.49|2772.49|2772.37|2772.37|2772.49|2772.49|2772.37|2772.37|0
1643380440000|2022-01-28 14:34:00|2772.11|2772.11|2771.89|2771.89|2772.11|2772.11|2771.73|2771.73|0
1643380450000|2022-01-28 14:34:10|2771.83|2771.83|2771.83|2771.83|2771.83|2771.83|2771.83|2771.83|0
1643380460000|2022-01-28 14:34:20|2771.75|2771.75|2771.32|2771.32|2771.75|2771.75|2771.32|2771.32|0
1643380470000|2022-01-28 14:34:30|2771.48|2771.48|2771.7|2771.7|2771.7|2771.7|2771.48|2771.48|0
1643380480000|2022-01-28 14:34:40|2771.54|2771.54|2771.27|2771.27|2771.54|2771.54|2771.27|2771.27|0
1643380490000|2022-01-28 14:34:50|2771.21|2771.21|2771.04|2771.04|2771.21|2771.21|2771.04|2771.04|0
1643380500000|2022-01-28 14:35:00|2771.2|2771.2|2770.62|2770.62|2771.2|2771.2|2770.62|2770.62|0
1643380510000|2022-01-28 14:35:10|2770.58|2770.58|2770.47|2770.47|2770.58|2770.58|2770.17|2770.17|0
1643380520000|2022-01-28 14:35:20|2770.59|2770.59|2770.56|2770.56|2770.63|2770.63|2770.56|2770.56|0
1643380530000|2022-01-28 14:35:30|2770.4|2770.4|2770.4|2770.4|2770.4|2770.4|2770.4|2770.4|0
1643380550000|2022-01-28 14:35:50|2770.27|2770.27|2769.69|2769.69|2770.27|2770.27|2769.69|2769.69|0
1643380560000|2022-01-28 14:36:00|2769.57|2769.57|2768.92|2768.92|2769.57|2769.57|2768.92|2768.92|0
1643380570000|2022-01-28 14:36:10|2769|2769|2769|2769|2769|2769|2769|2769|0
1643380580000|2022-01-28 14:36:20|2768.87|2768.87|2769.31|2769.31|2769.31|2769.31|2768.87|2768.87|0
1643380590000|2022-01-28 14:36:30|2769.18|2769.18|2769.18|2769.18|2769.18|2769.18|2769.18|2769.18|0
1643380600000|2022-01-28 14:36:40|2769.12|2769.12|2768.92|2768.92|2769.2|2769.2|2768.8|2768.8|0
1643380610000|2022-01-28 14:36:50|2768.85|2768.85|2768.16|2768.16|2768.85|2768.85|2768.16|2768.16|0
1643380620000|2022-01-28 14:37:00|2767.92|2767.92|2767.14|2767.14|2767.92|2767.92|2766.93|2766.93|0
1643380630000|2022-01-28 14:37:10|2767.26|2767.26|2767.13|2767.13|2767.26|2767.26|2767.13|2767.13|0
1643380640000|2022-01-28 14:37:20|2767|2767|2766.88|2766.88|2767.04|2767.04|2766.88|2766.88|0
1643380660000|2022-01-28 14:37:40|2766.74|2766.74|2766.23|2766.23|2766.74|2766.74|2766.23|2766.23|0
1643380670000|2022-01-28 14:37:50|2766.38|2766.38|2765.92|2765.92|2766.42|2766.42|2765.92|2765.92|0
1643380680000|2022-01-28 14:38:00|2765.86|2765.86|2765.57|2765.57|2765.86|2765.86|2765.57|2765.57|0
1643380690000|2022-01-28 14:38:10|2765.41|2765.41|2764.85|2764.85|2765.41|2765.41|2764.85|2764.85|0
1643380700000|2022-01-28 14:38:20|2764.69|2764.69|2764.82|2764.82|2764.82|2764.82|2764.69|2764.69|0
1643380710000|2022-01-28 14:38:30|2764.94|2764.94|2764.04|2764.04|2764.94|2764.94|2763.97|2763.97|0
1643380720000|2022-01-28 14:38:40|2763.93|2763.93|2764.08|2764.08|2764.24|2764.24|2763.93|2763.93|0
1643380740000|2022-01-28 14:39:00|2764.24|2764.24|2764.36|2764.36|2764.36|2764.36|2764.24|2764.24|0
1643380750000|2022-01-28 14:39:10|2764.58|2764.58|2764.85|2764.85|2764.85|2764.85|2764.58|2764.58|0
1643380770000|2022-01-28 14:39:30|2764.91|2764.91|2765.35|2765.35|2765.35|2765.35|2764.91|2764.91|0
1643380790000|2022-01-28 14:39:50|2765.62|2765.62|2766.53|2766.53|2766.57|2766.57|2765.62|2765.62|0
1643380800000|2022-01-28 14:40:00|2766.39|2766.39|2766.24|2766.24|2766.39|2766.39|2766.24|2766.24|0
1643380810000|2022-01-28 14:40:10|2766.37|2766.37|2765.6|2765.6|2766.37|2766.37|2765.6|2765.6|0
1643380820000|2022-01-28 14:40:20|2765.44|2765.44|2765.46|2765.46|2765.46|2765.46|2765.31|2765.31|0
1643380830000|2022-01-28 14:40:30|2765.61|2765.61|2765.42|2765.42|2765.61|2765.61|2765.42|2765.42|0
1643380840000|2022-01-28 14:40:40|2765.18|2765.18|2765.13|2765.13|2765.18|2765.18|2765.02|2765.02|0
1643380850000|2022-01-28 14:40:50|2765.27|2765.27|2765.27|2765.27|2765.27|2765.27|2765.27|2765.27|0
1643380860000|2022-01-28 14:41:00|2765.4|2765.4|2764.84|2764.84|2765.4|2765.4|2764.84|2764.84|0
1643380870000|2022-01-28 14:41:10|2764.91|2764.91|2764.8|2764.8|2765.07|2765.07|2764.8|2764.8|0
1643380880000|2022-01-28 14:41:20|2764.68|2764.68|2764.56|2764.56|2764.68|2764.68|2764.56|2764.56|0
1643380890000|2022-01-28 14:41:30|2764.49|2764.49|2764.32|2764.32|2764.49|2764.49|2764.32|2764.32|0
1643380900000|2022-01-28 14:41:40|2764.4|2764.4|2764.82|2764.82|2764.82|2764.82|2764.4|2764.4|0
1643380910000|2022-01-28 14:41:50|2765.06|2765.06|2765.96|2765.96|2766.19|2766.19|2765.06|2765.06|0
1643380930000|2022-01-28 14:42:10|2766.36|2766.36|2765.93|2765.93|2766.36|2766.36|2765.93|2765.93|0
1643380940000|2022-01-28 14:42:20|2765.77|2765.77|2765.9|2765.9|2765.9|2765.9|2765.77|2765.77|0
1643380950000|2022-01-28 14:42:30|2765.67|2765.67|2765.38|2765.38|2765.67|2765.67|2765.38|2765.38|0
1643380960000|2022-01-28 14:42:40|2765.24|2765.24|2765.38|2765.38|2765.38|2765.38|2765.24|2765.24|0
1643380970000|2022-01-28 14:42:50|2765.72|2765.72|2765.72|2765.72|2765.72|2765.72|2765.72|2765.72|0
1643380980000|2022-01-28 14:43:00|2765.93|2765.93|2765.73|2765.73|2765.93|2765.93|2765.73|2765.73|0
1643380990000|2022-01-28 14:43:10|2765.89|2765.89|2765.89|2765.89|2765.89|2765.89|2765.89|2765.89|0
1643381000000|2022-01-28 14:43:20|2765.82|2765.82|2765.37|2765.37|2765.82|2765.82|2765.37|2765.37|0
1643381010000|2022-01-28 14:43:30|2765.59|2765.59|2765.88|2765.88|2765.88|2765.88|2765.59|2765.59|0
1643381020000|2022-01-28 14:43:40|2765.72|2765.72|2765.6|2765.6|2765.72|2765.72|2765.6|2765.6|0
1643381050000|2022-01-28 14:44:10|2765.46|2765.46|2765.6|2765.6|2765.6|2765.6|2765.46|2765.46|0
1643381060000|2022-01-28 14:44:20|2765.45|2765.45|2764.41|2764.41|2765.45|2765.45|2764.41|2764.41|0
1643381070000|2022-01-28 14:44:30|2764.33|2764.33|2764.33|2764.33|2764.33|2764.33|2764.33|2764.33|0
1643381090000|2022-01-28 14:44:50|2764.17|2764.17|2764.17|2764.17|2764.17|2764.17|2764.17|2764.17|0
1643381100000|2022-01-28 14:45:00|2763.7|2763.7|2763.51|2763.51|2763.97|2763.97|2763.51|2763.51|0
1643381110000|2022-01-28 14:45:10|2763.38|2763.38|2762.49|2762.49|2763.51|2763.51|2762.42|2762.42|0
1643381120000|2022-01-28 14:45:20|2762.37|2762.37|2760.55|2760.55|2762.37|2762.37|2760.48|2760.48|0
1643381130000|2022-01-28 14:45:30|2760.69|2760.69|2760.55|2760.55|2760.69|2760.69|2760.55|2760.55|0
1643381140000|2022-01-28 14:45:40|2760.69|2760.69|2760.85|2760.85|2761.05|2761.05|2760.63|2760.63|0
1643381150000|2022-01-28 14:45:50|2760.81|2760.81|2760.39|2760.39|2760.81|2760.81|2760.39|2760.39|0
1643381160000|2022-01-28 14:46:00|2760.25|2760.25|2760.23|2760.23|2760.39|2760.39|2760.23|2760.23|0
1643381170000|2022-01-28 14:46:10|2760.46|2760.46|2760.25|2760.25|2760.46|2760.46|2759.68|2759.68|0
1643381180000|2022-01-28 14:46:20|2760.04|2760.04|2760.09|2760.09|2760.18|2760.18|2760.02|2760.02|0
1643381190000|2022-01-28 14:46:30|2759.88|2759.88|2759.66|2759.66|2760.09|2760.09|2759.37|2759.37|0
1643381200000|2022-01-28 14:46:40|2759.55|2759.55|2759.66|2759.66|2759.66|2759.66|2759.3|2759.3|0
1643381210000|2022-01-28 14:46:50|2759.5|2759.5|2759.31|2759.31|2759.54|2759.54|2759.31|2759.31|0
1643381220000|2022-01-28 14:47:00|2759.24|2759.24|2759.1|2759.1|2759.24|2759.24|2759.1|2759.1|0
1643381230000|2022-01-28 14:47:10|2759.05|2759.05|2759.26|2759.26|2759.26|2759.26|2759.05|2759.05|0
1643381240000|2022-01-28 14:47:20|2759.05|2759.05|2759.12|2759.12|2759.26|2759.26|2759.05|2759.05|0
1643381250000|2022-01-28 14:47:30|2759.05|2759.05|2759.26|2759.26|2759.26|2759.26|2758.98|2758.98|0
1643381260000|2022-01-28 14:47:40|2759.12|2759.12|2759.28|2759.28|2759.35|2759.35|2759.12|2759.12|0
1643381270000|2022-01-28 14:47:50|2759.49|2759.49|2759.24|2759.24|2759.49|2759.49|2759.24|2759.24|0
1643381280000|2022-01-28 14:48:00|2759.12|2759.12|2758.82|2758.82|2759.33|2759.33|2758.82|2758.82|0
1643381290000|2022-01-28 14:48:10|2758.9|2758.9|2759.03|2759.03|2759.18|2759.18|2758.9|2758.9|0
1643381300000|2022-01-28 14:48:20|2758.82|2758.82|2759|2759|2759.25|2759.25|2758.82|2758.82|0
1643381310000|2022-01-28 14:48:30|2758.78|2758.78|2759.06|2759.06|2759.21|2759.21|2758.78|2758.78|0
1643381320000|2022-01-28 14:48:40|2758.91|2758.91|2758.69|2758.69|2758.91|2758.91|2758.69|2758.69|0
1643381330000|2022-01-28 14:48:50|2758.54|2758.54|2758.6|2758.6|2758.6|2758.6|2758.54|2758.54|0
1643381340000|2022-01-28 14:49:00|2758.76|2758.76|2759.78|2759.78|2759.78|2759.78|2758.76|2758.76|0
1643381350000|2022-01-28 14:49:10|2759.91|2759.91|2760.7|2760.7|2760.7|2760.7|2759.91|2759.91|0
1643381360000|2022-01-28 14:49:20|2760.62|2760.62|2760.25|2760.25|2760.62|2760.62|2760.25|2760.25|0
1643381370000|2022-01-28 14:49:30|2760.39|2760.39|2760.63|2760.63|2760.63|2760.63|2760.39|2760.39|0
1643381380000|2022-01-28 14:49:40|2760.76|2760.76|2761.68|2761.68|2761.68|2761.68|2760.76|2760.76|0
1643381390000|2022-01-28 14:49:50|2761.74|2761.74|2761.71|2761.71|2761.74|2761.74|2761.52|2761.52|0
1643381400000|2022-01-28 14:50:00|2761.51|2761.51|2761.44|2761.44|2761.51|2761.51|2761.44|2761.44|0
1643381410000|2022-01-28 14:50:10|2761.51|2761.51|2761.88|2761.88|2761.88|2761.88|2761.51|2761.51|0
1643381440000|2022-01-28 14:50:40|2761.99|2761.99|2761.92|2761.92|2761.99|2761.99|2761.85|2761.85|0
1643381450000|2022-01-28 14:50:50|2761.99|2761.99|2762.31|2762.31|2762.31|2762.31|2761.99|2761.99|0
1643381460000|2022-01-28 14:51:00|2762.51|2762.51|2762.74|2762.74|2762.74|2762.74|2762.44|2762.44|0
1643381470000|2022-01-28 14:51:10|2762.87|2762.87|2763.96|2763.96|2763.96|2763.96|2762.87|2762.87|0
1643381480000|2022-01-28 14:51:20|2764.28|2764.28|2764.52|2764.52|2764.52|2764.52|2764.28|2764.28|0
1643381490000|2022-01-28 14:51:30|2764.86|2764.86|2764.59|2764.59|2764.86|2764.86|2764.59|2764.59|0
1643381500000|2022-01-28 14:51:40|2764.52|2764.52|2765.3|2765.3|2765.46|2765.46|2764.52|2764.52|0
1643381510000|2022-01-28 14:51:50|2765.22|2765.22|2765.22|2765.22|2765.22|2765.22|2765.22|2765.22|0
1643381520000|2022-01-28 14:52:00|2765.33|2765.33|2765.35|2765.35|2765.35|2765.35|2765.27|2765.27|0
1643381530000|2022-01-28 14:52:10|2765.21|2765.21|2765.05|2765.05|2765.34|2765.34|2764.89|2764.89|0
1643381540000|2022-01-28 14:52:20|2764.98|2764.98|2764.93|2764.93|2765.12|2765.12|2764.93|2764.93|0
1643381550000|2022-01-28 14:52:30|2764.81|2764.81|2763.98|2763.98|2764.81|2764.81|2763.98|2763.98|0
1643381560000|2022-01-28 14:52:40|2763.91|2763.91|2763.78|2763.78|2763.91|2763.91|2763.78|2763.78|0
1643381580000|2022-01-28 14:53:00|2763.85|2763.85|2764.11|2764.11|2764.11|2764.11|2763.85|2763.85|0
1643381590000|2022-01-28 14:53:10|2764.25|2764.25|2764.8|2764.8|2764.8|2764.8|2764.25|2764.25|0
1643381600000|2022-01-28 14:53:20|2764.51|2764.51|2764.13|2764.13|2764.51|2764.51|2764.09|2764.09|0
1643381610000|2022-01-28 14:53:30|2763.78|2763.78|2764.05|2764.05|2764.05|2764.05|2763.78|2763.78|0
1643381630000|2022-01-28 14:53:50|2764.18|2764.18|2763.81|2763.81|2764.26|2764.26|2763.81|2763.81|0
1643381640000|2022-01-28 14:54:00|2763.67|2763.67|2763.1|2763.1|2763.83|2763.83|2763.1|2763.1|0
1643381650000|2022-01-28 14:54:10|2763.03|2763.03|2761.62|2761.62|2763.03|2763.03|2761.62|2761.62|0
1643381660000|2022-01-28 14:54:20|2761.55|2761.55|2761.38|2761.38|2761.55|2761.55|2761.38|2761.38|0
1643381670000|2022-01-28 14:54:30|2761.31|2761.31|2761.25|2761.25|2761.31|2761.31|2761.25|2761.25|0
1643381680000|2022-01-28 14:54:40|2761.41|2761.41|2761.57|2761.57|2761.57|2761.57|2761.41|2761.41|0
1643381690000|2022-01-28 14:54:50|2761.83|2761.83|2761.79|2761.79|2761.83|2761.83|2761.79|2761.79|0
1643381700000|2022-01-28 14:55:00|2761.64|2761.64|2761.64|2761.64|2761.64|2761.64|2761.64|2761.64|0
1643381710000|2022-01-28 14:55:10|2761.7|2761.7|2761.82|2761.82|2761.82|2761.82|2761.7|2761.7|0
1643381730000|2022-01-28 14:55:30|2761.74|2761.74|2761.89|2761.89|2761.89|2761.89|2761.74|2761.74|0
1643381740000|2022-01-28 14:55:40|2762|2762|2761.84|2761.84|2762|2762|2761.84|2761.84|0
1643381750000|2022-01-28 14:55:50|2761.71|2761.71|2761.44|2761.44|2761.71|2761.71|2761.44|2761.44|0
1643381760000|2022-01-28 14:56:00|2761.38|2761.38|2761.35|2761.35|2761.49|2761.49|2761.23|2761.23|0
1643381770000|2022-01-28 14:56:10|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|0
1643381780000|2022-01-28 14:56:20|2761.41|2761.41|2761.09|2761.09|2761.48|2761.48|2760.86|2760.86|0
1643381790000|2022-01-28 14:56:30|2761.33|2761.33|2761.2|2761.2|2761.41|2761.41|2761.2|2761.2|0
1643381800000|2022-01-28 14:56:40|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|0
1643381810000|2022-01-28 14:56:50|2761.32|2761.32|2761.32|2761.32|2761.32|2761.32|2761.32|2761.32|0
1643381820000|2022-01-28 14:57:00|2761.2|2761.2|2761.2|2761.2|2761.2|2761.2|2761.2|2761.2|0
1643381830000|2022-01-28 14:57:10|2761.14|2761.14|2761.26|2761.26|2761.26|2761.26|2761.14|2761.14|0
1643381840000|2022-01-28 14:57:20|2761.37|2761.37|2762.11|2762.11|2762.11|2762.11|2761.37|2761.37|0
1643381850000|2022-01-28 14:57:30|2762.24|2762.24|2762.08|2762.08|2762.24|2762.24|2762.08|2762.08|0
1643381860000|2022-01-28 14:57:40|2761.93|2761.93|2761.73|2761.73|2761.93|2761.93|2761.73|2761.73|0
1643381870000|2022-01-28 14:57:50|2761.85|2761.85|2762.46|2762.46|2762.46|2762.46|2761.85|2761.85|0
1643381880000|2022-01-28 14:58:00|2762.62|2762.62|2762.55|2762.55|2762.62|2762.62|2762.55|2762.55|0
1643381890000|2022-01-28 14:58:10|2762.41|2762.41|2762.41|2762.41|2762.41|2762.41|2762.41|2762.41|0
1643381910000|2022-01-28 14:58:30|2762.57|2762.57|2762.57|2762.57|2762.57|2762.57|2762.57|2762.57|0
1643381920000|2022-01-28 14:58:40|2762.73|2762.73|2762.73|2762.73|2762.73|2762.73|2762.73|2762.73|0
1643381930000|2022-01-28 14:58:50|2762.42|2762.42|2762.84|2762.84|2762.84|2762.84|2762.42|2762.42|0
1643381940000|2022-01-28 14:59:00|2762.95|2762.95|2763.41|2763.41|2763.41|2763.41|2762.89|2762.89|0
1643381950000|2022-01-28 14:59:10|2763.27|2763.27|2763.65|2763.65|2763.65|2763.65|2763.27|2763.27|0
1643381970000|2022-01-28 14:59:30|2763.78|2763.78|2763.78|2763.78|2763.78|2763.78|2763.78|2763.78|0
1643381990000|2022-01-28 14:59:50|2763.71|2763.71|2763.34|2763.34|2763.77|2763.77|2763.34|2763.34|0
1643382000000|2022-01-28 15:00:00|2763.11|2763.11|2762.99|2762.99|2763.25|2763.25|2762.99|2762.99|0
1643382010000|2022-01-28 15:00:10|2763.12|2763.12|2763.01|2763.01|2763.12|2763.12|2763.01|2763.01|0
1643382020000|2022-01-28 15:00:20|2763.32|2763.32|2763.01|2763.01|2763.32|2763.32|2763.01|2763.01|0
1643382030000|2022-01-28 15:00:30|2762.88|2762.88|2762.71|2762.71|2762.88|2762.88|2762.48|2762.48|0
1643382040000|2022-01-28 15:00:40|2762.83|2762.83|2762.67|2762.67|2762.83|2762.83|2762.67|2762.67|0
1643382050000|2022-01-28 15:00:50|2762.93|2762.93|2763.06|2763.06|2763.2|2763.2|2762.93|2762.93|0
1643382060000|2022-01-28 15:01:00|2763.21|2763.21|2763.03|2763.03|2763.21|2763.21|2762.82|2762.82|0
1643382070000|2022-01-28 15:01:10|2762.96|2762.96|2762.37|2762.37|2763.03|2763.03|2762.37|2762.37|0
1643382080000|2022-01-28 15:01:20|2762.52|2762.52|2762.1|2762.1|2762.68|2762.68|2762.1|2762.1|0
1643382090000|2022-01-28 15:01:30|2761.87|2761.87|2761.79|2761.79|2761.87|2761.87|2761.72|2761.72|0
1643382120000|2022-01-28 15:02:00|2762.06|2762.06|2761.79|2761.79|2762.06|2762.06|2761.64|2761.64|0
1643382130000|2022-01-28 15:02:10|2761.58|2761.58|2761.86|2761.86|2762.08|2762.08|2761.51|2761.51|0
1643382140000|2022-01-28 15:02:20|2761.74|2761.74|2761.84|2761.84|2761.84|2761.84|2761.68|2761.68|0
1643382150000|2022-01-28 15:02:30|2761.92|2761.92|2761.94|2761.94|2761.99|2761.99|2761.8|2761.8|0
1643382170000|2022-01-28 15:02:50|2762.1|2762.1|2762.1|2762.1|2762.1|2762.1|2762.1|2762.1|0
1643382180000|2022-01-28 15:03:00|2762.26|2762.26|2762.26|2762.26|2762.26|2762.26|2762.26|2762.26|0
1643382190000|2022-01-28 15:03:10|2762.1|2762.1|2761.21|2761.21|2762.1|2762.1|2761.21|2761.21|0
1643382200000|2022-01-28 15:03:20|2761.34|2761.34|2761.34|2761.34|2761.34|2761.34|2761.34|2761.34|0
1643382220000|2022-01-28 15:03:40|2761.42|2761.42|2761.53|2761.53|2761.53|2761.53|2761.42|2761.42|0
1643382230000|2022-01-28 15:03:50|2761.67|2761.67|2762.23|2762.23|2762.31|2762.31|2761.67|2761.67|0
1643382240000|2022-01-28 15:04:00|2762.1|2762.1|2762.17|2762.17|2762.17|2762.17|2762.1|2762.1|0
1643382250000|2022-01-28 15:04:10|2762.31|2762.31|2762.31|2762.31|2762.31|2762.31|2762.31|2762.31|0
1643382260000|2022-01-28 15:04:20|2762.44|2762.44|2762.44|2762.44|2762.44|2762.44|2762.44|2762.44|0
1643382270000|2022-01-28 15:04:30|2762.3|2762.3|2762.06|2762.06|2762.3|2762.3|2762.06|2762.06|0
1643382280000|2022-01-28 15:04:40|2762.54|2762.54|2762.54|2762.54|2762.67|2762.67|2762.54|2762.54|0
1643382290000|2022-01-28 15:04:50|2762.66|2762.66|2763.24|2763.24|2763.36|2763.36|2762.66|2762.66|0
1643382300000|2022-01-28 15:05:00|2763.12|2763.12|2763.14|2763.14|2763.41|2763.41|2763.12|2763.12|0
1643382310000|2022-01-28 15:05:10|2763.21|2763.21|2763.55|2763.55|2763.55|2763.55|2763.21|2763.21|0
1643382320000|2022-01-28 15:05:20|2763.87|2763.87|2764.03|2764.03|2764.19|2764.19|2763.87|2763.87|0
1643382330000|2022-01-28 15:05:30|2764.19|2764.19|2763.77|2763.77|2764.19|2764.19|2763.77|2763.77|0
1643382340000|2022-01-28 15:05:40|2763.61|2763.61|2763.34|2763.34|2763.77|2763.77|2763.34|2763.34|0
1643382350000|2022-01-28 15:05:50|2763.82|2763.82|2764.13|2764.13|2764.26|2764.26|2763.82|2763.82|0
1643382360000|2022-01-28 15:06:00|2763.81|2763.81|2764.17|2764.17|2764.21|2764.21|2763.81|2763.81|0
1643382380000|2022-01-28 15:06:20|2764.23|2764.23|2763.69|2763.69|2764.23|2764.23|2763.69|2763.69|0
1643382390000|2022-01-28 15:06:30|2763.56|2763.56|2763.05|2763.05|2763.56|2763.56|2763.05|2763.05|0
1643382410000|2022-01-28 15:06:50|2763.04|2763.04|2763.26|2763.26|2763.26|2763.26|2763.04|2763.04|0
1643382420000|2022-01-28 15:07:00|2763.15|2763.15|2763.11|2763.11|2763.15|2763.15|2763.11|2763.11|0
1643382430000|2022-01-28 15:07:10|2762.95|2762.95|2763.27|2763.27|2763.27|2763.27|2762.95|2762.95|0
1643382440000|2022-01-28 15:07:20|2763.4|2763.4|2763.4|2763.4|2763.4|2763.4|2763.4|2763.4|0
1643382450000|2022-01-28 15:07:30|2763.24|2763.24|2762.79|2762.79|2763.24|2763.24|2762.79|2762.79|0
1643382460000|2022-01-28 15:07:40|2763.04|2763.04|2763.04|2763.04|2763.04|2763.04|2763.04|2763.04|0
1643382480000|2022-01-28 15:08:00|2763.01|2763.01|2762.89|2762.89|2763.01|2763.01|2762.89|2762.89|0
1643382490000|2022-01-28 15:08:10|2763.03|2763.03|2762.99|2762.99|2763.03|2763.03|2762.99|2762.99|0
1643382500000|2022-01-28 15:08:20|2763.06|2763.06|2763.34|2763.34|2763.34|2763.34|2763.06|2763.06|0
1643382510000|2022-01-28 15:08:30|2763.18|2763.18|2763.04|2763.04|2763.18|2763.18|2763.04|2763.04|0
1643382520000|2022-01-28 15:08:40|2763.2|2763.2|2763.2|2763.2|2763.2|2763.2|2763.2|2763.2|0
1643382550000|2022-01-28 15:09:10|2763.34|2763.34|2763.5|2763.5|2763.5|2763.5|2763.34|2763.34|0
1643382560000|2022-01-28 15:09:20|2763.57|2763.57|2763.89|2763.89|2763.89|2763.89|2763.57|2763.57|0
1643382580000|2022-01-28 15:09:40|2764.11|2764.11|2764.11|2764.11|2764.11|2764.11|2764.11|2764.11|0
1643382590000|2022-01-28 15:09:50|2764.27|2764.27|2764.11|2764.11|2764.27|2764.27|2764.11|2764.11|0
1643382600000|2022-01-28 15:10:00|2763.99|2763.99|2763.36|2763.36|2763.99|2763.99|2762.89|2762.89|0
1643382610000|2022-01-28 15:10:10|2763.49|2763.49|2764.95|2764.95|2764.95|2764.95|2763.49|2763.49|0
1643382620000|2022-01-28 15:10:20|2764.89|2764.89|2765.18|2765.18|2765.18|2765.18|2764.89|2764.89|0
1643382630000|2022-01-28 15:10:30|2765.25|2765.25|2765.25|2765.25|2765.25|2765.25|2765.25|2765.25|0
1643382650000|2022-01-28 15:10:50|2765.29|2765.29|2765.52|2765.52|2765.52|2765.52|2765.29|2765.29|0
1643382660000|2022-01-28 15:11:00|2764.96|2764.96|2764.96|2764.96|2764.96|2764.96|2764.96|2764.96|0
1643382670000|2022-01-28 15:11:10|2764.85|2764.85|2764.7|2764.7|2764.85|2764.85|2764.64|2764.64|0
1643382680000|2022-01-28 15:11:20|2764.84|2764.84|2765.79|2765.79|2765.79|2765.79|2764.84|2764.84|0
1643382690000|2022-01-28 15:11:30|2765.66|2765.66|2766.14|2766.14|2766.14|2766.14|2765.53|2765.53|0
1643382710000|2022-01-28 15:11:50|2766.21|2766.21|2765.84|2765.84|2766.21|2766.21|2765.84|2765.84|0
1643382720000|2022-01-28 15:12:00|2765.78|2765.78|2765.27|2765.27|2765.88|2765.88|2765.27|2765.27|0
1643382730000|2022-01-28 15:12:10|2765.16|2765.16|2764.15|2764.15|2765.16|2765.16|2764.15|2764.15|0
1643382740000|2022-01-28 15:12:20|2764.01|2764.01|2764.21|2764.21|2764.21|2764.21|2764.01|2764.01|0
1643382750000|2022-01-28 15:12:30|2764.08|2764.08|2764.08|2764.08|2764.34|2764.34|2764.08|2764.08|0
1643382760000|2022-01-28 15:12:40|2764.15|2764.15|2764.08|2764.08|2764.15|2764.15|2764.08|2764.08|0
1643382770000|2022-01-28 15:12:50|2764.21|2764.21|2764.36|2764.36|2764.37|2764.37|2764.21|2764.21|0
1643382780000|2022-01-28 15:13:00|2764.23|2764.23|2764.08|2764.08|2764.38|2764.38|2764.08|2764.08|0
1643382790000|2022-01-28 15:13:10|2763.93|2763.93|2762.31|2762.31|2763.93|2763.93|2762.17|2762.17|0
1643382800000|2022-01-28 15:13:20|2762.24|2762.24|2762.07|2762.07|2762.24|2762.24|2762.07|2762.07|0
1643382810000|2022-01-28 15:13:30|2762.18|2762.18|2761.82|2761.82|2762.18|2762.18|2761.82|2761.82|0
1643382830000|2022-01-28 15:13:50|2761.67|2761.67|2761.54|2761.54|2761.67|2761.67|2761.41|2761.41|0
1643382840000|2022-01-28 15:14:00|2761.61|2761.61|2761.77|2761.77|2761.77|2761.77|2761.61|2761.61|0
1643382860000|2022-01-28 15:14:20|2761.61|2761.61|2760.74|2760.74|2761.61|2761.61|2760.74|2760.74|0
1643382870000|2022-01-28 15:14:30|2760.66|2760.66|2760.6|2760.6|2760.66|2760.66|2760.6|2760.6|0
1643382880000|2022-01-28 15:14:40|2760.67|2760.67|2760.72|2760.72|2760.83|2760.83|2760.67|2760.67|0
1643382890000|2022-01-28 15:14:50|2760.86|2760.86|2760.86|2760.86|2760.86|2760.86|2760.73|2760.73|0
1643382900000|2022-01-28 15:15:00|2760.74|2760.74|2761.15|2761.15|2761.15|2761.15|2760.74|2760.74|0
1643382910000|2022-01-28 15:15:10|2761.38|2761.38|2761.68|2761.68|2761.68|2761.68|2761.38|2761.38|0
1643382940000|2022-01-28 15:15:40|2761.75|2761.75|2762.77|2762.77|2762.77|2762.77|2761.75|2761.75|0
1643382950000|2022-01-28 15:15:50|2762.83|2762.83|2763.13|2763.13|2763.26|2763.26|2762.83|2762.83|0
1643382960000|2022-01-28 15:16:00|2763.25|2763.25|2763.81|2763.81|2763.86|2763.86|2763.25|2763.25|0
1643382970000|2022-01-28 15:16:10|2763.49|2763.49|2763.37|2763.37|2763.49|2763.49|2763.37|2763.37|0
1643382980000|2022-01-28 15:16:20|2763.05|2763.05|2763.05|2763.05|2763.05|2763.05|2763.05|2763.05|0
1643383000000|2022-01-28 15:16:40|2763.16|2763.16|2763.48|2763.48|2763.48|2763.48|2763.16|2763.16|0
1643383010000|2022-01-28 15:16:50|2763.7|2763.7|2764.03|2764.03|2764.03|2764.03|2763.7|2763.7|0
1643383020000|2022-01-28 15:17:00|2763.88|2763.88|2763.9|2763.9|2763.94|2763.94|2763.88|2763.88|0
1643383030000|2022-01-28 15:17:10|2764.05|2764.05|2764.05|2764.05|2764.05|2764.05|2764.05|2764.05|0
1643383040000|2022-01-28 15:17:20|2763.93|2763.93|2763.86|2763.86|2763.93|2763.93|2763.86|2763.86|0
1643383050000|2022-01-28 15:17:30|2764.01|2764.01|2764.72|2764.72|2764.72|2764.72|2764.01|2764.01|0
1643383070000|2022-01-28 15:17:50|2764.64|2764.64|2764.25|2764.25|2764.64|2764.64|2764.25|2764.25|0
1643383080000|2022-01-28 15:18:00|2764.79|2764.79|2764.96|2764.96|2764.96|2764.96|2764.79|2764.79|0
1643383100000|2022-01-28 15:18:20|2765.12|2765.12|2765.12|2765.12|2765.12|2765.12|2765.12|2765.12|0
1643383110000|2022-01-28 15:18:30|2765.26|2765.26|2766.29|2766.29|2766.29|2766.29|2765.26|2765.26|0
1643383120000|2022-01-28 15:18:40|2766.45|2766.45|2766.84|2766.84|2766.84|2766.84|2766.45|2766.45|0
1643383130000|2022-01-28 15:18:50|2766.91|2766.91|2766.82|2766.82|2766.95|2766.95|2766.77|2766.77|0
1643383140000|2022-01-28 15:19:00|2766.89|2766.89|2767.58|2767.58|2767.58|2767.58|2766.76|2766.76|0
1643383150000|2022-01-28 15:19:10|2768.21|2768.21|2768.16|2768.16|2768.28|2768.28|2768.16|2768.16|0
1643383170000|2022-01-28 15:19:30|2767.84|2767.84|2768.47|2768.47|2768.47|2768.47|2767.84|2767.84|0
1643383180000|2022-01-28 15:19:40|2768.53|2768.53|2768.83|2768.83|2768.83|2768.83|2768.53|2768.53|0
1643383190000|2022-01-28 15:19:50|2768.95|2768.95|2768.95|2768.95|2768.95|2768.95|2768.95|2768.95|0
1643383200000|2022-01-28 15:20:00|2769.24|2769.24|2769.28|2769.28|2769.35|2769.35|2769.15|2769.15|0
1643383210000|2022-01-28 15:20:10|2769.2|2769.2|2769.36|2769.36|2769.36|2769.36|2769.2|2769.2|0
1643383220000|2022-01-28 15:20:20|2769.29|2769.29|2768.83|2768.83|2769.29|2769.29|2768.83|2768.83|0
1643383230000|2022-01-28 15:20:30|2769.05|2769.05|2769.11|2769.11|2769.11|2769.11|2769.05|2769.05|0
1643383240000|2022-01-28 15:20:40|2769.34|2769.34|2769.48|2769.48|2769.48|2769.48|2769.34|2769.34|0
1643383250000|2022-01-28 15:20:50|2769.71|2769.71|2770.63|2770.63|2770.63|2770.63|2769.71|2769.71|0
1643383260000|2022-01-28 15:21:00|2770.74|2770.74|2770.4|2770.4|2770.74|2770.74|2770.4|2770.4|0
1643383270000|2022-01-28 15:21:10|2770.68|2770.68|2770.68|2770.68|2770.68|2770.68|2770.68|2770.68|0
1643383280000|2022-01-28 15:21:20|2770.79|2770.79|2771.1|2771.1|2771.1|2771.1|2770.79|2770.79|0
1643383290000|2022-01-28 15:21:30|2771.42|2771.42|2771.38|2771.38|2771.42|2771.42|2771.1|2771.1|0
1643383300000|2022-01-28 15:21:40|2771.45|2771.45|2771.74|2771.74|2771.74|2771.74|2771.45|2771.45|0
1643383310000|2022-01-28 15:21:50|2771.58|2771.58|2771.89|2771.89|2771.89|2771.89|2771.58|2771.58|0
1643383320000|2022-01-28 15:22:00|2771.73|2771.73|2771.95|2771.95|2771.95|2771.95|2771.73|2771.73|0
1643383340000|2022-01-28 15:22:20|2772.07|2772.07|2771.52|2771.52|2772.07|2772.07|2771.52|2771.52|0
1643383350000|2022-01-28 15:22:30|2771.31|2771.31|2770.31|2770.31|2771.31|2771.31|2770.31|2770.31|0
1643383360000|2022-01-28 15:22:40|2770.46|2770.46|2770.46|2770.46|2770.46|2770.46|2770.46|2770.46|0
1643383370000|2022-01-28 15:22:50|2770.38|2770.38|2769.89|2769.89|2770.38|2770.38|2769.89|2769.89|0
1643383380000|2022-01-28 15:23:00|2769.6|2769.6|2769.87|2769.87|2769.87|2769.87|2769.6|2769.6|0
1643383390000|2022-01-28 15:23:10|2770|2770|2769.5|2769.5|2770|2770|2769.5|2769.5|0
1643383400000|2022-01-28 15:23:20|2769.38|2769.38|2769.13|2769.13|2769.38|2769.38|2768.9|2768.9|0
1643383410000|2022-01-28 15:23:30|2768.99|2768.99|2769.07|2769.07|2769.12|2769.12|2768.99|2768.99|0
1643383430000|2022-01-28 15:23:50|2769.39|2769.39|2769.78|2769.78|2769.78|2769.78|2769.39|2769.39|0
1643383440000|2022-01-28 15:24:00|2770.11|2770.11|2769.67|2769.67|2770.11|2770.11|2769.67|2769.67|0
1643383460000|2022-01-28 15:24:20|2769.79|2769.79|2769.71|2769.71|2769.79|2769.79|2769.71|2769.71|0
1643383470000|2022-01-28 15:24:30|2769.76|2769.76|2770.05|2770.05|2770.05|2770.05|2769.76|2769.76|0
1643383480000|2022-01-28 15:24:40|2770.2|2770.2|2770.2|2770.2|2770.2|2770.2|2770.2|2770.2|0
1643383500000|2022-01-28 15:25:00|2770.33|2770.33|2770.33|2770.33|2770.33|2770.33|2770.33|2770.33|0
1643383510000|2022-01-28 15:25:10|2770.18|2770.18|2770.18|2770.18|2770.18|2770.18|2770.18|2770.18|0
1643383520000|2022-01-28 15:25:20|2770.14|2770.14|2770.38|2770.38|2770.38|2770.38|2770.14|2770.14|0
1643383550000|2022-01-28 15:25:50|2770.22|2770.22|2770.22|2770.22|2770.22|2770.22|2770.22|2770.22|0
1643383560000|2022-01-28 15:26:00|2770.58|2770.58|2770.93|2770.93|2770.93|2770.93|2770.58|2770.58|0
1643383570000|2022-01-28 15:26:10|2771|2771|2771.04|2771.04|2771.39|2771.39|2771|2771|0
1643383580000|2022-01-28 15:26:20|2770.88|2770.88|2770.77|2770.77|2770.88|2770.88|2770.77|2770.77|0
1643383590000|2022-01-28 15:26:30|2771.03|2771.03|2771.09|2771.09|2771.16|2771.16|2771.03|2771.03|0
1643383600000|2022-01-28 15:26:40|2771.2|2771.2|2771.39|2771.39|2771.39|2771.39|2771.12|2771.12|0
1643383620000|2022-01-28 15:27:00|2771.46|2771.46|2771.46|2771.46|2771.46|2771.46|2771.46|2771.46|0
1643383630000|2022-01-28 15:27:10|2771.59|2771.59|2771.45|2771.45|2771.72|2771.72|2771.31|2771.31|0
1643383640000|2022-01-28 15:27:20|2771.38|2771.38|2771.17|2771.17|2771.38|2771.38|2771.17|2771.17|0
1643383650000|2022-01-28 15:27:30|2770.98|2770.98|2770.89|2770.89|2771.17|2771.17|2770.89|2770.89|0
1643383660000|2022-01-28 15:27:40|2770.97|2770.97|2770.68|2770.68|2770.97|2770.97|2770.68|2770.68|0
1643383680000|2022-01-28 15:28:00|2770.47|2770.47|2770.35|2770.35|2770.47|2770.47|2770.35|2770.35|0
1643383690000|2022-01-28 15:28:10|2770.19|2770.19|2769.38|2769.38|2770.19|2770.19|2769.38|2769.38|0
1643383700000|2022-01-28 15:28:20|2769.26|2769.26|2768.59|2768.59|2769.26|2769.26|2768.59|2768.59|0
1643383710000|2022-01-28 15:28:30|2768.53|2768.53|2768.89|2768.89|2768.89|2768.89|2768.53|2768.53|0
1643383720000|2022-01-28 15:28:40|2768.95|2768.95|2768.8|2768.8|2768.95|2768.95|2768.8|2768.8|0
1643383730000|2022-01-28 15:28:50|2768.47|2768.47|2767.91|2767.91|2768.47|2768.47|2767.91|2767.91|0
1643383740000|2022-01-28 15:29:00|2767.97|2767.97|2767.91|2767.91|2767.97|2767.97|2767.91|2767.91|0
1643383750000|2022-01-28 15:29:10|2767.95|2767.95|2767.8|2767.8|2767.99|2767.99|2767.8|2767.8|0
1643383760000|2022-01-28 15:29:20|2767.91|2767.91|2768.16|2768.16|2768.16|2768.16|2767.91|2767.91|0
1643383770000|2022-01-28 15:29:30|2768.01|2768.01|2767.63|2767.63|2768.01|2768.01|2767.55|2767.55|0
1643383780000|2022-01-28 15:29:40|2767.71|2767.71|2767.71|2767.71|2767.71|2767.71|2767.71|2767.71|0
1643383790000|2022-01-28 15:29:50|2767.86|2767.86|2768.63|2768.63|2768.63|2768.63|2767.86|2767.86|0
1643383800000|2022-01-28 15:30:00|2768.77|2768.77|2768.15|2768.15|2768.92|2768.92|2768.15|2768.15|0
1643383820000|2022-01-28 15:30:20|2768.08|2768.08|2767.72|2767.72|2768.21|2768.21|2767.59|2767.59|0
1643383830000|2022-01-28 15:30:30|2767.83|2767.83|2767.57|2767.57|2767.83|2767.83|2767.57|2767.57|0
1643383840000|2022-01-28 15:30:40|2767.65|2767.65|2767.49|2767.49|2767.65|2767.65|2767.49|2767.49|0
1643383850000|2022-01-28 15:30:50|2767.65|2767.65|2767.8|2767.8|2767.8|2767.8|2767.65|2767.65|0
1643383860000|2022-01-28 15:31:00|2767.87|2767.87|2767.41|2767.41|2767.87|2767.87|2767.41|2767.41|0
1643383870000|2022-01-28 15:31:10|2767.54|2767.54|2767.64|2767.64|2767.7|2767.7|2767.54|2767.54|0
1643383890000|2022-01-28 15:31:30|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|0
1643383900000|2022-01-28 15:31:40|2767.76|2767.76|2768.03|2768.03|2768.03|2768.03|2767.71|2767.71|0
1643383910000|2022-01-28 15:31:50|2767.9|2767.9|2767.77|2767.77|2767.9|2767.9|2767.77|2767.77|0
1643383920000|2022-01-28 15:32:00|2767.59|2767.59|2766.87|2766.87|2767.59|2767.59|2766.87|2766.87|0
1643383930000|2022-01-28 15:32:10|2766.75|2766.75|2766.57|2766.57|2766.75|2766.75|2766.57|2766.57|0
1643383940000|2022-01-28 15:32:20|2766.61|2766.61|2766.31|2766.31|2766.61|2766.61|2766.31|2766.31|0
1643383950000|2022-01-28 15:32:30|2766.24|2766.24|2766.31|2766.31|2766.31|2766.31|2766.24|2766.24|0
1643383960000|2022-01-28 15:32:40|2766.2|2766.2|2766.2|2766.2|2766.2|2766.2|2766.2|2766.2|0
1643383970000|2022-01-28 15:32:50|2766.36|2766.36|2766.36|2766.36|2766.36|2766.36|2766.36|2766.36|0
1643383980000|2022-01-28 15:33:00|2766.23|2766.23|2765.61|2765.61|2766.23|2766.23|2765.47|2765.47|0
1643383990000|2022-01-28 15:33:10|2765.51|2765.51|2764.61|2764.61|2765.51|2765.51|2764.61|2764.61|0
1643384000000|2022-01-28 15:33:20|2764.29|2764.29|2764.08|2764.08|2764.29|2764.29|2764.08|2764.08|0
1643384010000|2022-01-28 15:33:30|2764.04|2764.04|2763.96|2763.96|2764.04|2764.04|2763.96|2763.96|0
1643384020000|2022-01-28 15:33:40|2763.83|2763.83|2763.7|2763.7|2763.83|2763.83|2763.7|2763.7|0
1643384030000|2022-01-28 15:33:50|2763.83|2763.83|2763.83|2763.83|2763.83|2763.83|2763.83|2763.83|0
1643384040000|2022-01-28 15:34:00|2763.99|2763.99|2762.95|2762.95|2763.99|2763.99|2762.95|2762.95|0
1643384050000|2022-01-28 15:34:10|2762.88|2762.88|2762.71|2762.71|2762.95|2762.95|2762.71|2762.71|0
1643384060000|2022-01-28 15:34:20|2762.56|2762.56|2762.41|2762.41|2762.56|2762.56|2762.27|2762.27|0
1643384070000|2022-01-28 15:34:30|2762.17|2762.17|2761.35|2761.35|2762.17|2762.17|2761.35|2761.35|0
1643384080000|2022-01-28 15:34:40|2761.29|2761.29|2761.35|2761.35|2761.35|2761.35|2761.29|2761.29|0
1643384090000|2022-01-28 15:34:50|2761.48|2761.48|2761.52|2761.52|2761.58|2761.58|2761.48|2761.48|0
1643384100000|2022-01-28 15:35:00|2761.64|2761.64|2762.62|2762.62|2762.77|2762.77|2761.64|2761.64|0
1643384110000|2022-01-28 15:35:10|2762.77|2762.77|2762.77|2762.77|2762.77|2762.77|2762.77|2762.77|0
1643384120000|2022-01-28 15:35:20|2762.83|2762.83|2763.01|2763.01|2763.01|2763.01|2762.83|2762.83|0
1643384130000|2022-01-28 15:35:30|2762.95|2762.95|2763.08|2763.08|2763.08|2763.08|2762.95|2762.95|0
1643384140000|2022-01-28 15:35:40|2763.24|2763.24|2763.24|2763.24|2763.24|2763.24|2763.24|2763.24|0
1643384150000|2022-01-28 15:35:50|2762.92|2762.92|2763.24|2763.24|2763.24|2763.24|2762.92|2762.92|0
1643384160000|2022-01-28 15:36:00|2763.37|2763.37|2763.68|2763.68|2763.76|2763.76|2763.37|2763.37|0
1643384170000|2022-01-28 15:36:10|2763.95|2763.95|2764.37|2764.37|2764.37|2764.37|2763.95|2763.95|0
1643384180000|2022-01-28 15:36:20|2764.5|2764.5|2765.03|2765.03|2765.03|2765.03|2764.5|2764.5|0
1643384190000|2022-01-28 15:36:30|2765.29|2765.29|2765.93|2765.93|2765.93|2765.93|2765.29|2765.29|0
1643384200000|2022-01-28 15:36:40|2766.16|2766.16|2766.21|2766.21|2766.21|2766.21|2766.16|2766.16|0
1643384210000|2022-01-28 15:36:50|2766.28|2766.28|2766.23|2766.23|2766.28|2766.28|2765.96|2765.96|0
1643384220000|2022-01-28 15:37:00|2766.34|2766.34|2767.94|2767.94|2768.25|2768.25|2766.34|2766.34|0
1643384240000|2022-01-28 15:37:20|2768.43|2768.43|2768.97|2768.97|2768.97|2768.97|2768.43|2768.43|0
1643384250000|2022-01-28 15:37:30|2769.1|2769.1|2769.37|2769.37|2769.37|2769.37|2769.1|2769.1|0
1643384260000|2022-01-28 15:37:40|2769.23|2769.23|2769.14|2769.14|2769.23|2769.23|2769|2769|0
1643384270000|2022-01-28 15:37:50|2769.3|2769.3|2769.3|2769.3|2769.3|2769.3|2769.3|2769.3|0
1643384280000|2022-01-28 15:38:00|2769.38|2769.38|2769.6|2769.6|2769.76|2769.76|2769.38|2769.38|0
1643384290000|2022-01-28 15:38:10|2769.48|2769.48|2769.35|2769.35|2769.48|2769.48|2769.35|2769.35|0
1643384300000|2022-01-28 15:38:20|2769.42|2769.42|2769.56|2769.56|2769.56|2769.56|2769.42|2769.42|0
1643384310000|2022-01-28 15:38:30|2769.71|2769.71|2769.84|2769.84|2769.84|2769.84|2769.71|2769.71|0
1643384320000|2022-01-28 15:38:40|2769.68|2769.68|2769.68|2769.68|2769.68|2769.68|2769.68|2769.68|0
1643384330000|2022-01-28 15:38:50|2769.42|2769.42|2769.68|2769.68|2769.68|2769.68|2769.42|2769.42|0
1643384360000|2022-01-28 15:39:20|2769.61|2769.61|2769.38|2769.38|2769.61|2769.61|2769.38|2769.38|0
1643384370000|2022-01-28 15:39:30|2769.12|2769.12|2769.04|2769.04|2769.19|2769.19|2769.04|2769.04|0
1643384400000|2022-01-28 15:40:00|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|0
1643384410000|2022-01-28 15:40:10|2768.79|2768.79|2768.59|2768.59|2768.79|2768.79|2768.39|2768.39|0
1643384420000|2022-01-28 15:40:20|2768.71|2768.71|2768.73|2768.73|2769.19|2769.19|2768.71|2768.71|0
1643384430000|2022-01-28 15:40:30|2768.56|2768.56|2768|2768|2768.56|2768.56|2768|2768|0
1643384440000|2022-01-28 15:40:40|2768.21|2768.21|2767.98|2767.98|2768.21|2768.21|2767.98|2767.98|0
1643384450000|2022-01-28 15:40:50|2768.04|2768.04|2768.53|2768.53|2768.53|2768.53|2768.04|2768.04|0
1643384460000|2022-01-28 15:41:00|2768.47|2768.47|2768.47|2768.47|2768.47|2768.47|2768.47|2768.47|0
1643384470000|2022-01-28 15:41:10|2768.4|2768.4|2768.27|2768.27|2768.4|2768.4|2768.27|2768.27|0
1643384480000|2022-01-28 15:41:20|2768.21|2768.21|2767.92|2767.92|2768.21|2768.21|2767.92|2767.92|0
1643384490000|2022-01-28 15:41:30|2768.22|2768.22|2767.63|2767.63|2768.22|2768.22|2767.63|2767.63|0
1643384500000|2022-01-28 15:41:40|2767.7|2767.7|2766.79|2766.79|2767.7|2767.7|2766.79|2766.79|0
1643384510000|2022-01-28 15:41:50|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|0
1643384520000|2022-01-28 15:42:00|2766.89|2766.89|2766.69|2766.69|2766.96|2766.96|2766.69|2766.69|0
1643384540000|2022-01-28 15:42:20|2766.62|2766.62|2766.19|2766.19|2766.62|2766.62|2766.19|2766.19|0
1643384550000|2022-01-28 15:42:30|2766.05|2766.05|2765.87|2765.87|2766.1|2766.1|2765.87|2765.87|0
1643384560000|2022-01-28 15:42:40|2765.68|2765.68|2764.76|2764.76|2765.68|2765.68|2764.76|2764.76|0
1643384570000|2022-01-28 15:42:50|2764.65|2764.65|2763.66|2763.66|2764.65|2764.65|2763.58|2763.58|0
1643384580000|2022-01-28 15:43:00|2763.59|2763.59|2763.17|2763.17|2763.67|2763.67|2763.17|2763.17|0
1643384590000|2022-01-28 15:43:10|2763.29|2763.29|2763.41|2763.41|2763.41|2763.41|2763.25|2763.25|0
1643384600000|2022-01-28 15:43:20|2763.68|2763.68|2763.68|2763.68|2763.68|2763.68|2763.68|2763.68|0
1643384610000|2022-01-28 15:43:30|2763.6|2763.6|2763.51|2763.51|2763.6|2763.6|2763.37|2763.37|0
1643384620000|2022-01-28 15:43:40|2763.44|2763.44|2763.44|2763.44|2763.44|2763.44|2763.44|2763.44|0
1643384630000|2022-01-28 15:43:50|2763.57|2763.57|2763.51|2763.51|2763.64|2763.64|2763.51|2763.51|0
1643384640000|2022-01-28 15:44:00|2763.46|2763.46|2763.58|2763.58|2763.58|2763.58|2763.46|2763.46|0
1643384650000|2022-01-28 15:44:10|2763.55|2763.55|2763.59|2763.59|2763.66|2763.66|2763.55|2763.55|0
1643384670000|2022-01-28 15:44:30|2763.72|2763.72|2764.07|2764.07|2764.21|2764.21|2763.72|2763.72|0
1643384680000|2022-01-28 15:44:40|2763.99|2763.99|2763.99|2763.99|2763.99|2763.99|2763.99|2763.99|0
1643384690000|2022-01-28 15:44:50|2764.31|2764.31|2764.31|2764.31|2764.31|2764.31|2764.31|2764.31|0
1643384700000|2022-01-28 15:45:00|2764.42|2764.42|2764.31|2764.31|2764.42|2764.42|2764.31|2764.31|0
1643384710000|2022-01-28 15:45:10|2764.24|2764.24|2764.17|2764.17|2764.33|2764.33|2764.17|2764.17|0
1643384720000|2022-01-28 15:45:20|2764.1|2764.1|2764.1|2764.1|2764.1|2764.1|2764.1|2764.1|0
1643384730000|2022-01-28 15:45:30|2763.94|2763.94|2763.55|2763.55|2763.94|2763.94|2763.55|2763.55|0
1643384740000|2022-01-28 15:45:40|2763.47|2763.47|2763.55|2763.55|2763.55|2763.55|2763.47|2763.47|0
1643384750000|2022-01-28 15:45:50|2763.71|2763.71|2763.71|2763.71|2763.71|2763.71|2763.71|2763.71|0
1643384760000|2022-01-28 15:46:00|2763.59|2763.59|2763.59|2763.59|2763.59|2763.59|2763.59|2763.59|0
1643384770000|2022-01-28 15:46:10|2763.65|2763.65|2763.71|2763.71|2763.87|2763.87|2763.65|2763.65|0
1643384790000|2022-01-28 15:46:30|2763.93|2763.93|2763.93|2763.93|2763.93|2763.93|2763.93|2763.93|0
1643384800000|2022-01-28 15:46:40|2764.19|2764.19|2764.35|2764.35|2764.35|2764.35|2764.19|2764.19|0
1643384810000|2022-01-28 15:46:50|2764.19|2764.19|2763.84|2763.84|2764.19|2764.19|2763.73|2763.73|0
1643384820000|2022-01-28 15:47:00|2763.99|2763.99|2764.93|2764.93|2764.93|2764.93|2763.99|2763.99|0
1643384830000|2022-01-28 15:47:10|2765.25|2765.25|2766.49|2766.49|2766.49|2766.49|2765.25|2765.25|0
1643384840000|2022-01-28 15:47:20|2766.82|2766.82|2766.71|2766.71|2766.82|2766.82|2766.58|2766.58|0
1643384850000|2022-01-28 15:47:30|2767.03|2767.03|2767.33|2767.33|2767.33|2767.33|2767.03|2767.03|0
1643384860000|2022-01-28 15:47:40|2767.44|2767.44|2768.65|2768.65|2768.65|2768.65|2767.44|2767.44|0
1643384870000|2022-01-28 15:47:50|2768.46|2768.46|2768.46|2768.46|2768.46|2768.46|2768.46|2768.46|0
1643384880000|2022-01-28 15:48:00|2768.47|2768.47|2768.17|2768.17|2768.47|2768.47|2768.17|2768.17|0
1643384890000|2022-01-28 15:48:10|2768.33|2768.33|2768.33|2768.33|2768.33|2768.33|2768.33|2768.33|0
1643384900000|2022-01-28 15:48:20|2768.47|2768.47|2767.89|2767.89|2768.47|2768.47|2767.89|2767.89|0
1643384910000|2022-01-28 15:48:30|2767.77|2767.77|2767.77|2767.77|2767.77|2767.77|2767.61|2767.61|0
1643384920000|2022-01-28 15:48:40|2767.85|2767.85|2767.71|2767.71|2767.85|2767.85|2767.71|2767.71|0
1643384930000|2022-01-28 15:48:50|2767.84|2767.84|2767.76|2767.76|2767.84|2767.84|2767.76|2767.76|0
1643384940000|2022-01-28 15:49:00|2767.6|2767.6|2767.6|2767.6|2767.6|2767.6|2767.6|2767.6|0
1643384950000|2022-01-28 15:49:10|2767.67|2767.67|2767.6|2767.6|2767.67|2767.67|2767.53|2767.53|0
1643384960000|2022-01-28 15:49:20|2767.92|2767.92|2768.85|2768.85|2768.85|2768.85|2767.92|2767.92|0
1643384970000|2022-01-28 15:49:30|2768.98|2768.98|2769.83|2769.83|2769.83|2769.83|2768.98|2768.98|0
1643384980000|2022-01-28 15:49:40|2770.06|2770.06|2770.46|2770.46|2770.53|2770.53|2769.99|2769.99|0
1643384990000|2022-01-28 15:49:50|2770.61|2770.61|2770.93|2770.93|2770.93|2770.93|2770.57|2770.57|0
1643385000000|2022-01-28 15:50:00|2770.87|2770.87|2770.96|2770.96|2770.96|2770.96|2770.81|2770.81|0
1643385010000|2022-01-28 15:50:10|2770.89|2770.89|2771.11|2771.11|2771.11|2771.11|2770.82|2770.82|0
1643385020000|2022-01-28 15:50:20|2771.18|2771.18|2771.18|2771.18|2771.21|2771.21|2771.18|2771.18|0
1643385030000|2022-01-28 15:50:30|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|0
1643385040000|2022-01-28 15:50:40|2771.62|2771.62|2771.15|2771.15|2771.73|2771.73|2771.15|2771.15|0
1643385050000|2022-01-28 15:50:50|2771.07|2771.07|2771.19|2771.19|2771.19|2771.19|2771.07|2771.07|0
1643385060000|2022-01-28 15:51:00|2771.15|2771.15|2770.75|2770.75|2771.15|2771.15|2770.68|2770.68|0
1643385070000|2022-01-28 15:51:10|2770.69|2770.69|2770.56|2770.56|2770.69|2770.69|2770.56|2770.56|0
1643385080000|2022-01-28 15:51:20|2770.49|2770.49|2770.33|2770.33|2770.49|2770.49|2770.33|2770.33|0
1643385090000|2022-01-28 15:51:30|2770.65|2770.65|2770.91|2770.91|2771.04|2771.04|2770.65|2770.65|0
1643385110000|2022-01-28 15:51:50|2770.85|2770.85|2770.82|2770.82|2770.98|2770.98|2770.82|2770.82|0
1643385130000|2022-01-28 15:52:10|2770.75|2770.75|2770.89|2770.89|2770.89|2770.89|2770.75|2770.75|0
1643385140000|2022-01-28 15:52:20|2771|2771|2771.34|2771.34|2771.34|2771.34|2770.89|2770.89|0
1643385150000|2022-01-28 15:52:30|2771.18|2771.18|2771.18|2771.18|2771.18|2771.18|2771.18|2771.18|0
1643385160000|2022-01-28 15:52:40|2771.31|2771.31|2771.63|2771.63|2771.74|2771.74|2771.31|2771.31|0
1643385180000|2022-01-28 15:53:00|2771.76|2771.76|2772.71|2772.71|2772.71|2772.71|2771.63|2771.63|0
1643385190000|2022-01-28 15:53:10|2772.78|2772.78|2773.16|2773.16|2773.16|2773.16|2772.78|2772.78|0
1643385200000|2022-01-28 15:53:20|2773.59|2773.59|2773.99|2773.99|2773.99|2773.99|2773.59|2773.59|0
1643385210000|2022-01-28 15:53:30|2773.87|2773.87|2773.87|2773.87|2773.87|2773.87|2773.87|2773.87|0
1643385220000|2022-01-28 15:53:40|2774.03|2774.03|2774.39|2774.39|2774.39|2774.39|2774.03|2774.03|0
1643385230000|2022-01-28 15:53:50|2774.1|2774.1|2774.08|2774.08|2774.16|2774.16|2774.08|2774.08|0
1643385240000|2022-01-28 15:54:00|2773.95|2773.95|2774.02|2774.02|2774.15|2774.15|2773.95|2773.95|0
1643385250000|2022-01-28 15:54:10|2774.16|2774.16|2774.16|2774.16|2774.16|2774.16|2774.16|2774.16|0
1643385260000|2022-01-28 15:54:20|2774.29|2774.29|2773.84|2773.84|2774.29|2774.29|2773.84|2773.84|0
1643385280000|2022-01-28 15:54:40|2773.97|2773.97|2773.97|2773.97|2773.97|2773.97|2773.97|2773.97|0
1643385290000|2022-01-28 15:54:50|2774.2|2774.2|2774.32|2774.32|2774.32|2774.32|2774.2|2774.2|0
1643385300000|2022-01-28 15:55:00|2774.91|2774.91|2775.42|2775.42|2775.42|2775.42|2774.91|2774.91|0
1643385310000|2022-01-28 15:55:10|2775.26|2775.26|2775.1|2775.1|2775.26|2775.26|2774.78|2774.78|0
1643385320000|2022-01-28 15:55:20|2775.03|2775.03|2775.16|2775.16|2775.16|2775.16|2775.03|2775.03|0
1643385330000|2022-01-28 15:55:30|2775.29|2775.29|2775.44|2775.44|2775.44|2775.44|2775.29|2775.29|0
1643385340000|2022-01-28 15:55:40|2775.41|2775.41|2775.28|2775.28|2775.41|2775.41|2775.28|2775.28|0
1643385350000|2022-01-28 15:55:50|2775.42|2775.42|2775.49|2775.49|2775.49|2775.49|2775.42|2775.42|0
1643385360000|2022-01-28 15:56:00|2775.42|2775.42|2775.48|2775.48|2775.48|2775.48|2775.42|2775.42|0
1643385370000|2022-01-28 15:56:10|2775.44|2775.44|2775.17|2775.17|2775.6|2775.6|2775.16|2775.16|0
1643385380000|2022-01-28 15:56:20|2775.05|2775.05|2774.9|2774.9|2775.05|2775.05|2774.9|2774.9|0
1643385390000|2022-01-28 15:56:30|2774.83|2774.83|2774.71|2774.71|2774.83|2774.83|2774.71|2774.71|0
1643385420000|2022-01-28 15:57:00|2774.87|2774.87|2774.72|2774.72|2774.87|2774.87|2774.52|2774.52|0
1643385430000|2022-01-28 15:57:10|2774.85|2774.85|2774.85|2774.85|2774.85|2774.85|2774.85|2774.85|0
1643385440000|2022-01-28 15:57:20|2775.17|2775.17|2775.17|2775.17|2775.17|2775.17|2775.17|2775.17|0
1643385450000|2022-01-28 15:57:30|2775.41|2775.41|2776.31|2776.31|2776.31|2776.31|2775.3|2775.3|0
1643385460000|2022-01-28 15:57:40|2776.19|2776.19|2775.69|2775.69|2776.19|2776.19|2775.57|2775.57|0
1643385480000|2022-01-28 15:58:00|2775.83|2775.83|2775.69|2775.69|2775.83|2775.83|2775.69|2775.69|0
1643385500000|2022-01-28 15:58:20|2776.17|2776.17|2776.33|2776.33|2776.33|2776.33|2776.17|2776.17|0
1643385510000|2022-01-28 15:58:30|2776.21|2776.21|2776.06|2776.06|2776.21|2776.21|2776.06|2776.06|0
1643385520000|2022-01-28 15:58:40|2775.74|2775.74|2776.02|2776.02|2776.02|2776.02|2775.74|2775.74|0
1643385530000|2022-01-28 15:58:50|2775.95|2775.95|2775.95|2775.95|2775.95|2775.95|2775.95|2775.95|0
1643385540000|2022-01-28 15:59:00|2776.08|2776.08|2776.13|2776.13|2776.13|2776.13|2775.82|2775.82|0
1643385550000|2022-01-28 15:59:10|2776.1|2776.1|2776.72|2776.72|2776.72|2776.72|2776.01|2776.01|0
1643385560000|2022-01-28 15:59:20|2776.78|2776.78|2777.41|2777.41|2777.46|2777.46|2776.78|2776.78|0
1643385570000|2022-01-28 15:59:30|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|0
1643385580000|2022-01-28 15:59:40|2777.52|2777.52|2777.52|2777.52|2777.6|2777.6|2777.52|2777.52|0
1643385590000|2022-01-28 15:59:50|2777.79|2777.79|2777.65|2777.65|2777.79|2777.79|2777.65|2777.65|0
1643385600000|2022-01-28 16:00:00|2777.71|2777.71|2777.64|2777.64|2777.71|2777.71|2777.64|2777.64|0
1643385610000|2022-01-28 16:00:10|2777.7|2777.7|2777.27|2777.27|2777.94|2777.94|2777.27|2777.27|0
1643385630000|2022-01-28 16:00:30|2777.35|2777.35|2777.49|2777.49|2777.81|2777.81|2777.35|2777.35|0
1643385640000|2022-01-28 16:00:40|2777.44|2777.44|2776.06|2776.06|2777.44|2777.44|2776.06|2776.06|0
1643385650000|2022-01-28 16:00:50|2776.12|2776.12|2776.12|2776.12|2776.12|2776.12|2776.12|2776.12|0
1643385660000|2022-01-28 16:01:00|2776.17|2776.17|2776.17|2776.17|2776.17|2776.17|2776.17|2776.17|0
1643385670000|2022-01-28 16:01:10|2776.33|2776.33|2776.49|2776.49|2776.49|2776.49|2776.33|2776.33|0
1643385680000|2022-01-28 16:01:20|2776.43|2776.43|2775.99|2775.99|2776.43|2776.43|2775.99|2775.99|0
1643385690000|2022-01-28 16:01:30|2776.03|2776.03|2776.07|2776.07|2776.07|2776.07|2776.03|2776.03|0
1643385750000|2022-01-28 16:02:30|2776.16|2776.16|2776.56|2776.56|2776.6|2776.6|2776.16|2776.16|0
1643385760000|2022-01-28 16:02:40|2776.69|2776.69|2776.81|2776.81|2776.81|2776.81|2776.69|2776.69|0
1643385770000|2022-01-28 16:02:50|2776.97|2776.97|2776.97|2776.97|2776.97|2776.97|2776.97|2776.97|0
1643385780000|2022-01-28 16:03:00|2777.13|2777.13|2777.02|2777.02|2777.29|2777.29|2776.97|2776.97|0
1643385810000|2022-01-28 16:03:30|2777.14|2777.14|2778.14|2778.14|2778.14|2778.14|2777.14|2777.14|0
1643385820000|2022-01-28 16:03:40|2778.29|2778.29|2778.5|2778.5|2778.5|2778.5|2778.27|2778.27|0
1643385830000|2022-01-28 16:03:50|2778.64|2778.64|2778.64|2778.64|2778.77|2778.77|2778.64|2778.64|0
1643385840000|2022-01-28 16:04:00|2778.77|2778.77|2778.65|2778.65|2779.02|2779.02|2778.65|2778.65|0
1643385860000|2022-01-28 16:04:20|2778.17|2778.17|2778.33|2778.33|2778.33|2778.33|2778.17|2778.17|0
1643385870000|2022-01-28 16:04:30|2778.45|2778.45|2778.45|2778.45|2778.45|2778.45|2778.38|2778.38|0
1643385880000|2022-01-28 16:04:40|2778.38|2778.38|2778.17|2778.17|2778.38|2778.38|2778.17|2778.17|0
1643385890000|2022-01-28 16:04:50|2778.24|2778.24|2778.67|2778.67|2778.67|2778.67|2778.24|2778.24|0
1643385900000|2022-01-28 16:05:00|2778.78|2778.78|2779.54|2779.54|2779.54|2779.54|2778.62|2778.62|0
1643385910000|2022-01-28 16:05:10|2779.67|2779.67|2779.54|2779.54|2779.67|2779.67|2779.54|2779.54|0
1643385920000|2022-01-28 16:05:20|2779.7|2779.7|2779.7|2779.7|2779.7|2779.7|2779.7|2779.7|0
1643385930000|2022-01-28 16:05:30|2779.56|2779.56|2779.35|2779.35|2779.56|2779.56|2779.35|2779.35|0
1643385940000|2022-01-28 16:05:40|2779.42|2779.42|2779.49|2779.49|2779.49|2779.49|2779.42|2779.42|0
1643385950000|2022-01-28 16:05:50|2779.37|2779.37|2779.49|2779.49|2779.49|2779.49|2779.34|2779.34|0
1643385960000|2022-01-28 16:06:00|2779.55|2779.55|2779.6|2779.6|2779.6|2779.6|2779.48|2779.48|0
1643385970000|2022-01-28 16:06:10|2779.52|2779.52|2779.65|2779.65|2779.65|2779.65|2779.32|2779.32|0
1643385980000|2022-01-28 16:06:20|2779.33|2779.33|2778.9|2778.9|2779.33|2779.33|2778.9|2778.9|0
1643386000000|2022-01-28 16:06:40|2779.06|2779.06|2779.01|2779.01|2779.06|2779.06|2778.9|2778.9|0
1643386010000|2022-01-28 16:06:50|2779.17|2779.17|2779.29|2779.29|2779.29|2779.29|2779.17|2779.17|0
1643386020000|2022-01-28 16:07:00|2778.99|2778.99|2778.7|2778.7|2778.99|2778.99|2778.7|2778.7|0
1643386030000|2022-01-28 16:07:10|2778.92|2778.92|2778.92|2778.92|2778.92|2778.92|2778.92|2778.92|0
1643386040000|2022-01-28 16:07:20|2779.08|2779.08|2779.08|2779.08|2779.08|2779.08|2779.08|2779.08|0
1643386050000|2022-01-28 16:07:30|2778.94|2778.94|2778.94|2778.94|2778.94|2778.94|2778.94|2778.94|0
1643386060000|2022-01-28 16:07:40|2779.07|2779.07|2778.67|2778.67|2779.18|2779.18|2778.67|2778.67|0
1643386080000|2022-01-28 16:08:00|2778.73|2778.73|2779.28|2779.28|2779.28|2779.28|2778.73|2778.73|0
1643386090000|2022-01-28 16:08:10|2779.36|2779.36|2779.51|2779.51|2779.51|2779.51|2779.36|2779.36|0
1643386100000|2022-01-28 16:08:20|2779.67|2779.67|2779.67|2779.67|2779.67|2779.67|2779.67|2779.67|0
1643386110000|2022-01-28 16:08:30|2779.78|2779.78|2779.78|2779.78|2779.78|2779.78|2779.63|2779.63|0
1643386120000|2022-01-28 16:08:40|2779.94|2779.94|2780.37|2780.37|2780.37|2780.37|2779.82|2779.82|0
1643386130000|2022-01-28 16:08:50|2780.44|2780.44|2780.55|2780.55|2780.55|2780.55|2780.44|2780.44|0
1643386140000|2022-01-28 16:09:00|2780.47|2780.47|2780.47|2780.47|2780.47|2780.47|2780.47|2780.47|0
1643386150000|2022-01-28 16:09:10|2780.33|2780.33|2780.69|2780.69|2780.69|2780.69|2780.33|2780.33|0
1643386180000|2022-01-28 16:09:40|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|0
1643386190000|2022-01-28 16:09:50|2780.78|2780.78|2780.84|2780.84|2780.84|2780.84|2780.78|2780.78|0
1643386200000|2022-01-28 16:10:00|2780.76|2780.76|2780.69|2780.69|2780.76|2780.76|2780.69|2780.69|0
1643386210000|2022-01-28 16:10:10|2780.82|2780.82|2780.82|2780.82|2780.82|2780.82|2780.82|2780.82|0
1643386230000|2022-01-28 16:10:30|2781.05|2781.05|2781.05|2781.05|2781.05|2781.05|2781.05|2781.05|0
1643386240000|2022-01-28 16:10:40|2781.15|2781.15|2781.15|2781.15|2781.15|2781.15|2781.15|2781.15|0
1643386250000|2022-01-28 16:10:50|2781.11|2781.11|2781.78|2781.78|2781.78|2781.78|2781.11|2781.11|0
1643386260000|2022-01-28 16:11:00|2781.92|2781.92|2781.6|2781.6|2781.92|2781.92|2781.6|2781.6|0
1643386270000|2022-01-28 16:11:10|2781.47|2781.47|2781.63|2781.63|2781.63|2781.63|2781.47|2781.47|0
1643386290000|2022-01-28 16:11:30|2781.71|2781.71|2782.09|2782.09|2782.09|2782.09|2781.71|2781.71|0
1643386300000|2022-01-28 16:11:40|2782.13|2782.13|2782.13|2782.13|2782.13|2782.13|2782.13|2782.13|0
1643386310000|2022-01-28 16:11:50|2782.16|2782.16|2782.16|2782.16|2782.16|2782.16|2782.16|2782.16|0
1643386320000|2022-01-28 16:12:00|2782.23|2782.23|2782.2|2782.2|2782.36|2782.36|2782.2|2782.2|0
1643386330000|2022-01-28 16:12:10|2782.33|2782.33|2782.21|2782.21|2782.33|2782.33|2782.21|2782.21|0
1643386340000|2022-01-28 16:12:20|2782.45|2782.45|2782.27|2782.27|2782.5|2782.5|2782.27|2782.27|0
1643386350000|2022-01-28 16:12:30|2781.74|2781.74|2781.59|2781.59|2781.82|2781.82|2781.22|2781.22|0
1643386360000|2022-01-28 16:12:40|2781.64|2781.64|2781.64|2781.64|2781.64|2781.64|2781.64|2781.64|0
1643386370000|2022-01-28 16:12:50|2781.72|2781.72|2781.72|2781.72|2781.72|2781.72|2781.72|2781.72|0
1643386380000|2022-01-28 16:13:00|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|0
1643386410000|2022-01-28 16:13:30|2781.68|2781.68|2781.68|2781.68|2781.81|2781.81|2781.68|2781.68|0
1643386430000|2022-01-28 16:13:50|2781.55|2781.55|2781.72|2781.72|2781.72|2781.72|2781.55|2781.55|0
1643386440000|2022-01-28 16:14:00|2781.78|2781.78|2780.97|2780.97|2781.78|2781.78|2780.97|2780.97|0
1643386450000|2022-01-28 16:14:10|2780.65|2780.65|2780.39|2780.39|2780.65|2780.65|2780.39|2780.39|0
1643386460000|2022-01-28 16:14:20|2780.07|2780.07|2780.06|2780.06|2780.07|2780.07|2779.9|2779.9|0
1643386470000|2022-01-28 16:14:30|2779.69|2779.69|2779.63|2779.63|2779.69|2779.69|2779.63|2779.63|0
1643386480000|2022-01-28 16:14:40|2779.7|2779.7|2779.7|2779.7|2779.7|2779.7|2779.7|2779.7|0
1643386490000|2022-01-28 16:14:50|2779.82|2779.82|2779.75|2779.75|2779.82|2779.82|2779.75|2779.75|0
1643386500000|2022-01-28 16:15:00|2779.8|2779.8|2780.78|2780.78|2780.78|2780.78|2779.8|2779.8|0
1643386510000|2022-01-28 16:15:10|2780.86|2780.86|2781.12|2781.12|2781.12|2781.12|2780.86|2780.86|0
1643386520000|2022-01-28 16:15:20|2781.2|2781.2|2781.14|2781.14|2781.2|2781.2|2781.14|2781.14|0
1643386530000|2022-01-28 16:15:30|2781.46|2781.46|2781.34|2781.34|2781.46|2781.46|2781.34|2781.34|0
1643386540000|2022-01-28 16:15:40|2781.57|2781.57|2781.63|2781.63|2781.63|2781.63|2781.49|2781.49|0
1643386550000|2022-01-28 16:15:50|2781.77|2781.77|2781.8|2781.8|2781.8|2781.8|2781.66|2781.66|0
1643386560000|2022-01-28 16:16:00|2781.87|2781.87|2781.74|2781.74|2781.87|2781.87|2781.74|2781.74|0
1643386570000|2022-01-28 16:16:10|2781.82|2781.82|2781.82|2781.82|2781.82|2781.82|2781.82|2781.82|0
1643386590000|2022-01-28 16:16:30|2781.94|2781.94|2781.94|2781.94|2781.94|2781.94|2781.94|2781.94|0
1643386600000|2022-01-28 16:16:40|2781.86|2781.86|2782.25|2782.25|2782.25|2782.25|2781.86|2781.86|0
1643386610000|2022-01-28 16:16:50|2782.37|2782.37|2782.91|2782.91|2782.91|2782.91|2782.37|2782.37|0
1643386620000|2022-01-28 16:17:00|2783.02|2783.02|2783.02|2783.02|2783.02|2783.02|2783.02|2783.02|0
1643386630000|2022-01-28 16:17:10|2783.1|2783.1|2783.33|2783.33|2783.33|2783.33|2783.1|2783.1|0
1643386640000|2022-01-28 16:17:20|2783.17|2783.17|2783.37|2783.37|2783.37|2783.37|2783.17|2783.17|0
1643386660000|2022-01-28 16:17:40|2783.51|2783.51|2783.67|2783.67|2783.67|2783.67|2783.51|2783.51|0
1643386670000|2022-01-28 16:17:50|2783.82|2783.82|2783.95|2783.95|2784.08|2784.08|2783.82|2783.82|0
1643386680000|2022-01-28 16:18:00|2783.88|2783.88|2783.9|2783.9|2784.06|2784.06|2783.81|2783.81|0
1643386690000|2022-01-28 16:18:10|2784.03|2784.03|2784.03|2784.03|2784.03|2784.03|2784.03|2784.03|0
1643386700000|2022-01-28 16:18:20|2783.99|2783.99|2784.45|2784.45|2784.45|2784.45|2783.99|2783.99|0
1643386710000|2022-01-28 16:18:30|2784.59|2784.59|2784.59|2784.59|2784.59|2784.59|2784.59|2784.59|0
1643386720000|2022-01-28 16:18:40|2784.45|2784.45|2784.45|2784.45|2784.57|2784.57|2784.45|2784.45|0
1643386730000|2022-01-28 16:18:50|2784.61|2784.61|2784.88|2784.88|2784.88|2784.88|2784.61|2784.61|0
1643386740000|2022-01-28 16:19:00|2785.1|2785.1|2784.59|2784.59|2785.1|2785.1|2784.59|2784.59|0
1643386750000|2022-01-28 16:19:10|2784.55|2784.55|2784.55|2784.55|2784.55|2784.55|2784.55|2784.55|0
1643386760000|2022-01-28 16:19:20|2784.81|2784.81|2784.58|2784.58|2785.04|2785.04|2784.45|2784.45|0
1643386770000|2022-01-28 16:19:30|2784.64|2784.64|2784.64|2784.64|2784.64|2784.64|2784.64|2784.64|0
1643386780000|2022-01-28 16:19:40|2784.57|2784.57|2784.57|2784.57|2784.57|2784.57|2784.57|2784.57|0
1643386790000|2022-01-28 16:19:50|2784.71|2784.71|2784.71|2784.71|2784.71|2784.71|2784.71|2784.71|0
1643386800000|2022-01-28 16:20:00|2784.79|2784.79|2784.79|2784.79|2784.79|2784.79|2784.79|2784.79|0
1643386810000|2022-01-28 16:20:10|2784.86|2784.86|2785.04|2785.04|2785.04|2785.04|2784.86|2784.86|0
1643386820000|2022-01-28 16:20:20|2785.16|2785.16|2785.11|2785.11|2785.16|2785.16|2785.11|2785.11|0
1643386830000|2022-01-28 16:20:30|2785.26|2785.26|2785.32|2785.32|2785.32|2785.32|2785.26|2785.26|0
1643386840000|2022-01-28 16:20:40|2785.09|2785.09|2784.97|2784.97|2785.09|2785.09|2784.97|2784.97|0
1643386850000|2022-01-28 16:20:50|2784.9|2784.9|2784.21|2784.21|2784.9|2784.9|2784.21|2784.21|0
1643386860000|2022-01-28 16:21:00|2784.15|2784.15|2784.4|2784.4|2784.43|2784.43|2784.15|2784.15|0
1643386870000|2022-01-28 16:21:10|2784.26|2784.26|2783.97|2783.97|2784.26|2784.26|2783.97|2783.97|0
1643386890000|2022-01-28 16:21:30|2784.11|2784.11|2784.05|2784.05|2784.11|2784.11|2784.05|2784.05|0
1643386900000|2022-01-28 16:21:40|2783.98|2783.98|2783.91|2783.91|2784.07|2784.07|2783.84|2783.84|0
1643386910000|2022-01-28 16:21:50|2783.84|2783.84|2783.77|2783.77|2783.84|2783.84|2783.77|2783.77|0
1643386920000|2022-01-28 16:22:00|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|0
1643386930000|2022-01-28 16:22:10|2783.76|2783.76|2783.87|2783.87|2783.87|2783.87|2783.64|2783.64|0
1643386940000|2022-01-28 16:22:20|2784.19|2784.19|2784.29|2784.29|2784.45|2784.45|2784.19|2784.19|0
1643386950000|2022-01-28 16:22:30|2784.45|2784.45|2784.45|2784.45|2784.45|2784.45|2784.45|2784.45|0
1643386960000|2022-01-28 16:22:40|2784.13|2784.13|2784.18|2784.18|2784.29|2784.29|2783.97|2783.97|0
1643386970000|2022-01-28 16:22:50|2784.11|2784.11|2784.24|2784.24|2784.24|2784.24|2784.11|2784.11|0
1643386980000|2022-01-28 16:23:00|2784.36|2784.36|2784.23|2784.23|2784.75|2784.75|2784.07|2784.07|0
1643386990000|2022-01-28 16:23:10|2784.2|2784.2|2783.99|2783.99|2784.2|2784.2|2783.99|2783.99|0
1643387000000|2022-01-28 16:23:20|2784.31|2784.31|2784.2|2784.2|2784.31|2784.31|2784.06|2784.06|0
1643387010000|2022-01-28 16:23:30|2784.43|2784.43|2784.43|2784.43|2784.43|2784.43|2784.43|2784.43|0
1643387020000|2022-01-28 16:23:40|2784.56|2784.56|2784.45|2784.45|2784.56|2784.56|2784.45|2784.45|0
1643387030000|2022-01-28 16:23:50|2784.61|2784.61|2784.61|2784.61|2784.61|2784.61|2784.61|2784.61|0
1643387040000|2022-01-28 16:24:00|2784.38|2784.38|2784.08|2784.08|2784.38|2784.38|2784.08|2784.08|0
1643387050000|2022-01-28 16:24:10|2784.04|2784.04|2784.42|2784.42|2784.42|2784.42|2783.97|2783.97|0
1643387060000|2022-01-28 16:24:20|2784.56|2784.56|2784.71|2784.71|2784.71|2784.71|2784.56|2784.56|0
1643387070000|2022-01-28 16:24:30|2784.65|2784.65|2784.85|2784.85|2784.85|2784.85|2784.65|2784.65|0
1643387080000|2022-01-28 16:24:40|2784.73|2784.73|2785|2785|2785.07|2785.07|2784.73|2784.73|0
1643387090000|2022-01-28 16:24:50|2784.93|2784.93|2784.93|2784.93|2784.93|2784.93|2784.93|2784.93|0
1643387100000|2022-01-28 16:25:00|2784.61|2784.61|2784.14|2784.14|2784.61|2784.61|2784.07|2784.07|0
1643387110000|2022-01-28 16:25:10|2784.08|2784.08|2784.35|2784.35|2784.35|2784.35|2784.03|2784.03|0
1643387120000|2022-01-28 16:25:20|2784.51|2784.51|2784.59|2784.59|2784.66|2784.66|2784.51|2784.51|0
1643387130000|2022-01-28 16:25:30|2784.75|2784.75|2784.95|2784.95|2784.95|2784.95|2784.75|2784.75|0
1643387140000|2022-01-28 16:25:40|2785.11|2785.11|2785.76|2785.76|2785.76|2785.76|2784.95|2784.95|0
1643387150000|2022-01-28 16:25:50|2785.61|2785.61|2786.3|2786.3|2786.3|2786.3|2785.6|2785.6|0
1643387160000|2022-01-28 16:26:00|2786.43|2786.43|2786.46|2786.46|2786.46|2786.46|2786.3|2786.3|0
1643387170000|2022-01-28 16:26:10|2786.53|2786.53|2786.82|2786.82|2786.82|2786.82|2786.51|2786.51|0
1643387180000|2022-01-28 16:26:20|2786.78|2786.78|2787.13|2787.13|2787.13|2787.13|2786.68|2786.68|0
1643387190000|2022-01-28 16:26:30|2787.02|2787.02|2787.28|2787.28|2787.28|2787.28|2787.02|2787.02|0
1643387200000|2022-01-28 16:26:40|2787.6|2787.6|2787.73|2787.73|2787.73|2787.73|2787.6|2787.6|0
1643387210000|2022-01-28 16:26:50|2787.6|2787.6|2787.44|2787.44|2787.91|2787.91|2787.44|2787.44|0
1643387220000|2022-01-28 16:27:00|2787.58|2787.58|2787.58|2787.58|2787.58|2787.58|2787.58|2787.58|0
1643387230000|2022-01-28 16:27:10|2787.5|2787.5|2787.72|2787.72|2787.76|2787.76|2787.44|2787.44|0
1643387240000|2022-01-28 16:27:20|2787.59|2787.59|2787.83|2787.83|2787.95|2787.95|2787.56|2787.56|0
1643387250000|2022-01-28 16:27:30|2787.69|2787.69|2787.31|2787.31|2787.95|2787.95|2787|2787|0
1643387260000|2022-01-28 16:27:40|2787.24|2787.24|2787.49|2787.49|2787.55|2787.55|2787.24|2787.24|0
1643387270000|2022-01-28 16:27:50|2787.65|2787.65|2787.84|2787.84|2788.27|2788.27|2787.65|2787.65|0
1643387280000|2022-01-28 16:28:00|2787.88|2787.88|2787.59|2787.59|2787.88|2787.88|2787.59|2787.59|0
1643387290000|2022-01-28 16:28:10|2787.74|2787.74|2787.63|2787.63|2787.74|2787.74|2787.63|2787.63|0
1643387300000|2022-01-28 16:28:20|2787.42|2787.42|2787.34|2787.34|2787.42|2787.42|2787.34|2787.34|0
1643387310000|2022-01-28 16:28:30|2787.47|2787.47|2787.55|2787.55|2787.58|2787.58|2787.39|2787.39|0
1643387320000|2022-01-28 16:28:40|2787.49|2787.49|2787.49|2787.49|2787.49|2787.49|2787.49|2787.49|0
1643387330000|2022-01-28 16:28:50|2787.43|2787.43|2787.14|2787.14|2787.43|2787.43|2787|2787|0
1643387340000|2022-01-28 16:29:00|2787.2|2787.2|2786.46|2786.46|2787.36|2787.36|2786.45|2786.45|0
1643387350000|2022-01-28 16:29:10|2786.38|2786.38|2785.43|2785.43|2786.38|2786.38|2785.43|2785.43|0
1643387360000|2022-01-28 16:29:20|2785.57|2785.57|2785.42|2785.42|2785.72|2785.72|2785.42|2785.42|0
1643387370000|2022-01-28 16:29:30|2785.27|2785.27|2784.91|2784.91|2785.27|2785.27|2784.87|2784.87|0
1643387380000|2022-01-28 16:29:40|2785.04|2785.04|2785.09|2785.09|2785.23|2785.23|2784.78|2784.78|0
1643387390000|2022-01-28 16:29:50|2784.76|2784.76|2786.33|2786.33|2786.39|2786.39|2784.76|2784.76|0
1643616900000|2022-01-31 08:15:00|2791.07|2791.07|2790.6|2790.6|2791.07|2791.07|2790.2|2790.2|0
1643616910000|2022-01-31 08:15:10|2791.79|2791.79|2791.3|2791.3|2791.92|2791.92|2791.3|2791.3|0
1643616920000|2022-01-31 08:15:20|2790.82|2790.82|2791.22|2791.22|2791.22|2791.22|2790.82|2790.82|0
1643616930000|2022-01-31 08:15:30|2791.06|2791.06|2790.9|2790.9|2791.06|2791.06|2790.9|2790.9|0
1643616940000|2022-01-31 08:15:40|2790.98|2790.98|2790.9|2790.9|2790.98|2790.98|2790.9|2790.9|0
1643616950000|2022-01-31 08:15:50|2791.04|2791.04|2790.92|2790.92|2791.04|2791.04|2790.92|2790.92|0
1643616960000|2022-01-31 08:16:00|2791.03|2791.03|2790.91|2790.91|2791.03|2791.03|2790.91|2790.91|0
1643616970000|2022-01-31 08:16:10|2791.03|2791.03|2791.45|2791.45|2791.45|2791.45|2790.92|2790.92|0
1643616980000|2022-01-31 08:16:20|2791.93|2791.93|2791.93|2791.93|2791.93|2791.93|2791.93|2791.93|0
1643616990000|2022-01-31 08:16:30|2791.85|2791.85|2791.63|2791.63|2791.85|2791.85|2791.63|2791.63|0
1643617000000|2022-01-31 08:16:40|2791.74|2791.74|2791.62|2791.62|2791.74|2791.74|2791.62|2791.62|0
1643617010000|2022-01-31 08:16:50|2791.54|2791.54|2791.07|2791.07|2791.54|2791.54|2791.07|2791.07|0
1643617020000|2022-01-31 08:17:00|2790.93|2790.93|2791.07|2791.07|2791.07|2791.07|2790.93|2790.93|0
1643617040000|2022-01-31 08:17:20|2791.14|2791.14|2790.57|2790.57|2791.14|2791.14|2790.43|2790.43|0
1643617050000|2022-01-31 08:17:30|2790.43|2790.43|2790.41|2790.41|2790.43|2790.43|2790.13|2790.13|0
1643617060000|2022-01-31 08:17:40|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|0
1643617070000|2022-01-31 08:17:50|2790.16|2790.16|2790.16|2790.16|2790.16|2790.16|2790.16|2790.16|0
1643617080000|2022-01-31 08:18:00|2790.04|2790.04|2790.52|2790.52|2790.52|2790.52|2790.04|2790.04|0
1643617090000|2022-01-31 08:18:10|2790.75|2790.75|2790.75|2790.75|2790.75|2790.75|2790.75|2790.75|0
1643617100000|2022-01-31 08:18:20|2790.88|2790.88|2791.14|2791.14|2791.14|2791.14|2790.88|2790.88|0
1643617110000|2022-01-31 08:18:30|2791.01|2791.01|2790.94|2790.94|2791.09|2791.09|2790.94|2790.94|0
1643617120000|2022-01-31 08:18:40|2790.46|2790.46|2790.06|2790.06|2790.46|2790.46|2790.06|2790.06|0
1643617140000|2022-01-31 08:19:00|2790.58|2790.58|2791.01|2791.01|2791.01|2791.01|2790.58|2790.58|0
1643617150000|2022-01-31 08:19:10|2790.77|2790.77|2791.64|2791.64|2791.64|2791.64|2790.77|2790.77|0
1643617160000|2022-01-31 08:19:20|2791.93|2791.93|2792.14|2792.14|2792.27|2792.27|2791.93|2791.93|0
1643617170000|2022-01-31 08:19:30|2792.25|2792.25|2792.25|2792.25|2792.25|2792.25|2792.25|2792.25|0
1643617190000|2022-01-31 08:19:50|2792.89|2792.89|2792.89|2792.89|2792.89|2792.89|2792.89|2792.89|0
1643617200000|2022-01-31 08:20:00|2792.74|2792.74|2791.25|2791.25|2792.9|2792.9|2791.25|2791.25|0
1643617210000|2022-01-31 08:20:10|2790.99|2790.99|2789.68|2789.68|2790.99|2790.99|2789.61|2789.61|0
1643617220000|2022-01-31 08:20:20|2789.84|2789.84|2789.02|2789.02|2789.84|2789.84|2789.02|2789.02|0
1643617230000|2022-01-31 08:20:30|2788.66|2788.66|2788.2|2788.2|2788.66|2788.66|2788.2|2788.2|0
1643617240000|2022-01-31 08:20:40|2788.15|2788.15|2788.36|2788.36|2788.36|2788.36|2788.15|2788.15|0
1643617250000|2022-01-31 08:20:50|2788.28|2788.28|2788.59|2788.59|2788.59|2788.59|2788.28|2788.28|0
1643617260000|2022-01-31 08:21:00|2788.75|2788.75|2789.24|2789.24|2789.24|2789.24|2788.62|2788.62|0
1643617270000|2022-01-31 08:21:10|2789.71|2789.71|2790.02|2790.02|2790.1|2790.1|2789.71|2789.71|0
1643617280000|2022-01-31 08:21:20|2789.7|2789.7|2789.7|2789.7|2789.7|2789.7|2789.7|2789.7|0
1643617290000|2022-01-31 08:21:30|2789.55|2789.55|2789.47|2789.47|2789.55|2789.55|2789.47|2789.47|0
1643617300000|2022-01-31 08:21:40|2789.39|2789.39|2789.04|2789.04|2789.39|2789.39|2789.03|2789.03|0
1643617310000|2022-01-31 08:21:50|2788.68|2788.68|2787.77|2787.77|2788.68|2788.68|2787.73|2787.73|0
1643617320000|2022-01-31 08:22:00|2787.84|2787.84|2787.84|2787.84|2787.84|2787.84|2787.84|2787.84|0
1643617330000|2022-01-31 08:22:10|2788|2788|2787.87|2787.87|2788|2788|2787.87|2787.87|0
1643617340000|2022-01-31 08:22:20|2787.75|2787.75|2787.59|2787.59|2787.75|2787.75|2787.59|2787.59|0
1643617350000|2022-01-31 08:22:30|2787.71|2787.71|2788.11|2788.11|2788.11|2788.11|2787.71|2787.71|0
1643617370000|2022-01-31 08:22:50|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|0
1643617380000|2022-01-31 08:23:00|2788.4|2788.4|2787.99|2787.99|2788.4|2788.4|2787.99|2787.99|0
1643617390000|2022-01-31 08:23:10|2788.26|2788.26|2791.66|2791.66|2791.66|2791.66|2788.26|2788.26|0
1643617410000|2022-01-31 08:23:30|2791.93|2791.93|2791.23|2791.23|2791.93|2791.93|2791.23|2791.23|0
1643617430000|2022-01-31 08:23:50|2791.15|2791.15|2791.15|2791.15|2791.15|2791.15|2791.15|2791.15|0
1643617440000|2022-01-31 08:24:00|2790.83|2790.83|2790.68|2790.68|2790.83|2790.83|2790.68|2790.68|0
1643617450000|2022-01-31 08:24:10|2790.64|2790.64|2789.78|2789.78|2790.64|2790.64|2789.56|2789.56|0
1643617460000|2022-01-31 08:24:20|2789.82|2789.82|2789.37|2789.37|2789.82|2789.82|2789.37|2789.37|0
1643617470000|2022-01-31 08:24:30|2788.88|2788.88|2788.88|2788.88|2788.88|2788.88|2788.88|2788.88|0
1643617480000|2022-01-31 08:24:40|2788.72|2788.72|2788.83|2788.83|2788.97|2788.97|2788.72|2788.72|0
1643617490000|2022-01-31 08:24:50|2788.7|2788.7|2788.47|2788.47|2788.7|2788.7|2788.47|2788.47|0
1643617500000|2022-01-31 08:25:00|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|0
1643617510000|2022-01-31 08:25:10|2788.61|2788.61|2787.36|2787.36|2788.61|2788.61|2787.36|2787.36|0
1643617520000|2022-01-31 08:25:20|2787.14|2787.14|2786.8|2786.8|2787.14|2787.14|2786.8|2786.8|0
1643617530000|2022-01-31 08:25:30|2786.31|2786.31|2785.95|2785.95|2786.31|2786.31|2785.95|2785.95|0
1643617540000|2022-01-31 08:25:40|2785.82|2785.82|2785.82|2785.82|2785.82|2785.82|2785.82|2785.82|0
1643617550000|2022-01-31 08:25:50|2785.55|2785.55|2786.06|2786.06|2786.06|2786.06|2785.55|2785.55|0
1643617560000|2022-01-31 08:26:00|2785.93|2785.93|2785.93|2785.93|2785.93|2785.93|2785.93|2785.93|0
1643617570000|2022-01-31 08:26:10|2786.06|2786.06|2786.27|2786.27|2786.27|2786.27|2786.06|2786.06|0
1643617580000|2022-01-31 08:26:20|2786.64|2786.64|2786.75|2786.75|2786.75|2786.75|2786.64|2786.64|0
1643617590000|2022-01-31 08:26:30|2786.86|2786.86|2787.46|2787.46|2787.46|2787.46|2786.86|2786.86|0
1643617600000|2022-01-31 08:26:40|2786.83|2786.83|2786.9|2786.9|2787.22|2787.22|2786.83|2786.83|0
1643617620000|2022-01-31 08:27:00|2786.77|2786.77|2787.15|2787.15|2787.15|2787.15|2786.73|2786.73|0
1643617630000|2022-01-31 08:27:10|2787.27|2787.27|2787.27|2787.27|2787.27|2787.27|2787.27|2787.27|0
1643617640000|2022-01-31 08:27:20|2787.5|2787.5|2786.85|2786.85|2787.5|2787.5|2786.85|2786.85|0
1643617650000|2022-01-31 08:27:30|2787.11|2787.11|2787.23|2787.23|2787.23|2787.23|2787.11|2787.11|0
1643617660000|2022-01-31 08:27:40|2787.35|2787.35|2788.78|2788.78|2788.82|2788.82|2787.35|2787.35|0
1643617670000|2022-01-31 08:27:50|2789.05|2789.05|2789.56|2789.56|2789.56|2789.56|2789.05|2789.05|0
1643617680000|2022-01-31 08:28:00|2789.69|2789.69|2789.69|2789.69|2789.69|2789.69|2789.69|2789.69|0
1643617700000|2022-01-31 08:28:20|2789.05|2789.05|2789.09|2789.09|2789.09|2789.09|2788.78|2788.78|0
1643617710000|2022-01-31 08:28:30|2789.03|2789.03|2788.9|2788.9|2789.03|2789.03|2788.9|2788.9|0
1643617730000|2022-01-31 08:28:50|2788.75|2788.75|2788.81|2788.81|2788.81|2788.81|2788.75|2788.75|0
1643617740000|2022-01-31 08:29:00|2789.42|2789.42|2789.42|2789.42|2789.42|2789.42|2789.42|2789.42|0
1643617760000|2022-01-31 08:29:20|2789.35|2789.35|2787.72|2787.72|2789.35|2789.35|2787.72|2787.72|0
1643617770000|2022-01-31 08:29:30|2787.85|2787.85|2787.85|2787.85|2787.85|2787.85|2787.85|2787.85|0
1643617780000|2022-01-31 08:29:40|2787.99|2787.99|2788.11|2788.11|2788.11|2788.11|2787.99|2787.99|0
1643617790000|2022-01-31 08:29:50|2788.15|2788.15|2788.74|2788.74|2788.74|2788.74|2788.15|2788.15|0
1643617800000|2022-01-31 08:30:00|2789.14|2789.14|2788.93|2788.93|2789.21|2789.21|2788.93|2788.93|0
1643617810000|2022-01-31 08:30:10|2788.99|2788.99|2788.28|2788.28|2789.1|2789.1|2788.28|2788.28|0
1643617820000|2022-01-31 08:30:20|2787.75|2787.75|2787.75|2787.75|2787.75|2787.75|2787.75|2787.75|0
1643617830000|2022-01-31 08:30:30|2787.42|2787.42|2787.42|2787.42|2787.42|2787.42|2787.42|2787.42|0
1643617840000|2022-01-31 08:30:40|2787.3|2787.3|2787.3|2787.3|2787.3|2787.3|2787.3|2787.3|0
1643617850000|2022-01-31 08:30:50|2787.41|2787.41|2787.01|2787.01|2787.41|2787.41|2787.01|2787.01|0
1643617860000|2022-01-31 08:31:00|2787.19|2787.19|2787.5|2787.5|2787.5|2787.5|2787.19|2787.19|0
1643617880000|2022-01-31 08:31:20|2787.18|2787.18|2787.11|2787.11|2787.2|2787.2|2786.97|2786.97|0
1643617890000|2022-01-31 08:31:30|2786.93|2786.93|2785.83|2785.83|2786.93|2786.93|2785.83|2785.83|0
1643617900000|2022-01-31 08:31:40|2785.77|2785.77|2786.38|2786.38|2786.5|2786.5|2785.77|2785.77|0
1643617910000|2022-01-31 08:31:50|2785.99|2785.99|2785.99|2785.99|2785.99|2785.99|2785.99|2785.99|0
1643617920000|2022-01-31 08:32:00|2785.86|2785.86|2785.6|2785.6|2785.86|2785.86|2785.6|2785.6|0
1643617960000|2022-01-31 08:32:40|2785.47|2785.47|2785.75|2785.75|2785.79|2785.79|2785.47|2785.47|0
1643617970000|2022-01-31 08:32:50|2785.88|2785.88|2785.61|2785.61|2785.88|2785.88|2785.61|2785.61|0
1643617980000|2022-01-31 08:33:00|2785.69|2785.69|2785.63|2785.63|2785.69|2785.69|2785.29|2785.29|0
1643617990000|2022-01-31 08:33:10|2785.5|2785.5|2785.43|2785.43|2785.66|2785.66|2785.43|2785.43|0
1643618000000|2022-01-31 08:33:20|2785.27|2785.27|2785.16|2785.16|2785.27|2785.27|2785.16|2785.16|0
1643618020000|2022-01-31 08:33:40|2785.37|2785.37|2785.37|2785.37|2785.37|2785.37|2785.37|2785.37|0
1643618050000|2022-01-31 08:34:10|2785.52|2785.52|2785.52|2785.52|2785.52|2785.52|2785.52|2785.52|0
1643618070000|2022-01-31 08:34:30|2785.25|2785.25|2785.25|2785.25|2785.25|2785.25|2785.25|2785.25|0
1643618080000|2022-01-31 08:34:40|2785.36|2785.36|2785.5|2785.5|2785.5|2785.5|2785.36|2785.36|0
1643618100000|2022-01-31 08:35:00|2785.54|2785.54|2785.65|2785.65|2785.65|2785.65|2785.54|2785.54|0
1643618110000|2022-01-31 08:35:10|2786.26|2786.26|2785.84|2785.84|2786.26|2786.26|2785.84|2785.84|0
1643618120000|2022-01-31 08:35:20|2786.13|2786.13|2786.13|2786.13|2786.13|2786.13|2786.13|2786.13|0
1643618130000|2022-01-31 08:35:30|2785.81|2785.81|2784.29|2784.29|2785.81|2785.81|2784.29|2784.29|0
1643618140000|2022-01-31 08:35:40|2784.43|2784.43|2783.97|2783.97|2784.58|2784.58|2783.84|2783.84|0
1643618150000|2022-01-31 08:35:50|2783.84|2783.84|2784.23|2784.23|2784.23|2784.23|2783.84|2783.84|0
1643618160000|2022-01-31 08:36:00|2784.09|2784.09|2783.62|2783.62|2784.09|2784.09|2783.62|2783.62|0
1643618170000|2022-01-31 08:36:10|2783.77|2783.77|2783.44|2783.44|2783.77|2783.77|2783.44|2783.44|0
1643618190000|2022-01-31 08:36:30|2783.17|2783.17|2783.1|2783.1|2783.17|2783.17|2783.1|2783.1|0
1643618200000|2022-01-31 08:36:40|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|0
1643618240000|2022-01-31 08:37:20|2782.7|2782.7|2782.7|2782.7|2782.7|2782.7|2782.7|2782.7|0
1643618250000|2022-01-31 08:37:30|2782.46|2782.46|2782.46|2782.46|2782.46|2782.46|2782.46|2782.46|0
1643618260000|2022-01-31 08:37:40|2782.58|2782.58|2781.88|2781.88|2782.58|2782.58|2781.76|2781.76|0
1643618280000|2022-01-31 08:38:00|2781.75|2781.75|2781.75|2781.75|2781.75|2781.75|2781.75|2781.75|0
1643618290000|2022-01-31 08:38:10|2781.93|2781.93|2782.12|2782.12|2782.12|2782.12|2781.93|2781.93|0
1643618300000|2022-01-31 08:38:20|2782.65|2782.65|2783.59|2783.59|2783.91|2783.91|2782.65|2782.65|0
1643618310000|2022-01-31 08:38:30|2783.27|2783.27|2783.51|2783.51|2783.51|2783.51|2783.27|2783.27|0
1643618320000|2022-01-31 08:38:40|2783.44|2783.44|2783.44|2783.44|2783.44|2783.44|2783.44|2783.44|0
1643618330000|2022-01-31 08:38:50|2784.23|2784.23|2784.23|2784.23|2784.23|2784.23|2784.23|2784.23|0
1643618340000|2022-01-31 08:39:00|2783.91|2783.91|2783.85|2783.85|2783.91|2783.91|2783.61|2783.61|0
1643618350000|2022-01-31 08:39:10|2784.01|2784.01|2783.73|2783.73|2784.01|2784.01|2783.73|2783.73|0
1643618370000|2022-01-31 08:39:30|2784.51|2784.51|2784.51|2784.51|2784.51|2784.51|2784.51|2784.51|0
1643618380000|2022-01-31 08:39:40|2784.29|2784.29|2784.29|2784.29|2784.29|2784.29|2784.29|2784.29|0
1643618420000|2022-01-31 08:40:20|2784.44|2784.44|2784.97|2784.97|2784.97|2784.97|2784.44|2784.44|0
1643618430000|2022-01-31 08:40:30|2785.04|2785.04|2784.62|2784.62|2785.04|2785.04|2784.62|2784.62|0
1643618440000|2022-01-31 08:40:40|2784.84|2784.84|2784.79|2784.79|2784.84|2784.84|2784.68|2784.68|0
1643618460000|2022-01-31 08:41:00|2784.91|2784.91|2784.84|2784.84|2784.91|2784.91|2784.84|2784.84|0
1643618470000|2022-01-31 08:41:10|2785.17|2785.17|2785.4|2785.4|2785.4|2785.4|2785.17|2785.17|0
1643618480000|2022-01-31 08:41:20|2785.32|2785.32|2785.32|2785.32|2785.32|2785.32|2785.32|2785.32|0
1643618500000|2022-01-31 08:41:40|2785.6|2785.6|2786.4|2786.4|2786.4|2786.4|2785.6|2785.6|0
1643618510000|2022-01-31 08:41:50|2786.29|2786.29|2786.29|2786.29|2786.29|2786.29|2786.29|2786.29|0
1643618520000|2022-01-31 08:42:00|2785.95|2785.95|2786.11|2786.11|2786.3|2786.3|2785.95|2785.95|0
1643618530000|2022-01-31 08:42:10|2785.88|2785.88|2785.65|2785.65|2785.88|2785.88|2785.65|2785.65|0
1643618540000|2022-01-31 08:42:20|2785.89|2785.89|2785.85|2785.85|2785.89|2785.89|2785.85|2785.85|0
1643618550000|2022-01-31 08:42:30|2785.92|2785.92|2786.4|2786.4|2786.4|2786.4|2785.92|2785.92|0
1643618560000|2022-01-31 08:42:40|2786.53|2786.53|2787|2787|2787|2787|2786.53|2786.53|0
1643618580000|2022-01-31 08:43:00|2787.13|2787.13|2787.33|2787.33|2787.33|2787.33|2787.13|2787.13|0
1643618590000|2022-01-31 08:43:10|2787.46|2787.46|2788.34|2788.34|2788.34|2788.34|2787.46|2787.46|0
1643618610000|2022-01-31 08:43:30|2788.5|2788.5|2788.5|2788.5|2788.5|2788.5|2788.5|2788.5|0
1643618620000|2022-01-31 08:43:40|2788.9|2788.9|2788.9|2788.9|2789.05|2789.05|2788.9|2788.9|0
1643618630000|2022-01-31 08:43:50|2789.21|2789.21|2790.33|2790.33|2790.33|2790.33|2789.21|2789.21|0
1643618640000|2022-01-31 08:44:00|2790.97|2790.97|2791.04|2791.04|2791.04|2791.04|2790.81|2790.81|0
1643618650000|2022-01-31 08:44:10|2790.91|2790.91|2791.58|2791.58|2791.58|2791.58|2790.91|2790.91|0
1643618660000|2022-01-31 08:44:20|2791.8|2791.8|2792.94|2792.94|2792.94|2792.94|2791.8|2791.8|0
1643618670000|2022-01-31 08:44:30|2792.76|2792.76|2792.8|2792.8|2792.95|2792.95|2792.72|2792.72|0
1643618680000|2022-01-31 08:44:40|2792.76|2792.76|2792.76|2792.76|2792.84|2792.84|2792.53|2792.53|0
1643618690000|2022-01-31 08:44:50|2793.02|2793.02|2793.48|2793.48|2793.48|2793.48|2793.02|2793.02|0
1643618700000|2022-01-31 08:45:00|2793.56|2793.56|2793.34|2793.34|2793.7|2793.7|2793.22|2793.22|0
1643618710000|2022-01-31 08:45:10|2792.87|2792.87|2792.87|2792.87|2792.87|2792.87|2792.87|2792.87|0
1643618720000|2022-01-31 08:45:20|2793.08|2793.08|2793.08|2793.08|2793.08|2793.08|2793.08|2793.08|0
1643618730000|2022-01-31 08:45:30|2793.39|2793.39|2793.98|2793.98|2794.14|2794.14|2793.39|2793.39|0
1643618750000|2022-01-31 08:45:50|2794.06|2794.06|2794.38|2794.38|2794.38|2794.38|2794.06|2794.06|0
1643618760000|2022-01-31 08:46:00|2794.77|2794.77|2794.81|2794.81|2794.81|2794.81|2794.77|2794.77|0
1643618770000|2022-01-31 08:46:10|2794.57|2794.57|2795.06|2795.06|2795.06|2795.06|2794.43|2794.43|0
1643618780000|2022-01-31 08:46:20|2795.19|2795.19|2795.36|2795.36|2795.43|2795.43|2795.19|2795.19|0
1643618790000|2022-01-31 08:46:30|2795.24|2795.24|2795.24|2795.24|2795.24|2795.24|2795.24|2795.24|0
1643618800000|2022-01-31 08:46:40|2795.35|2795.35|2795.35|2795.35|2795.35|2795.35|2795.35|2795.35|0
1643618820000|2022-01-31 08:47:00|2795.22|2795.22|2795.22|2795.22|2795.22|2795.22|2795.22|2795.22|0
1643618830000|2022-01-31 08:47:10|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|0
1643618840000|2022-01-31 08:47:20|2795.52|2795.52|2795.92|2795.92|2795.92|2795.92|2795.52|2795.52|0
1643618870000|2022-01-31 08:47:50|2795.84|2795.84|2795.84|2795.84|2795.84|2795.84|2795.84|2795.84|0
1643618880000|2022-01-31 08:48:00|2796.24|2796.24|2796.58|2796.58|2796.58|2796.58|2795.84|2795.84|0
1643618890000|2022-01-31 08:48:10|2796.78|2796.78|2796.74|2796.74|2796.86|2796.86|2796.74|2796.74|0
1643618900000|2022-01-31 08:48:20|2796.58|2796.58|2795.72|2795.72|2796.58|2796.58|2795.24|2795.24|0
1643618910000|2022-01-31 08:48:30|2795.88|2795.88|2796.19|2796.19|2796.19|2796.19|2795.88|2795.88|0
1643618920000|2022-01-31 08:48:40|2796.03|2796.03|2795.71|2795.71|2796.03|2796.03|2795.71|2795.71|0
1643618930000|2022-01-31 08:48:50|2796.19|2796.19|2796.15|2796.15|2796.19|2796.19|2796.15|2796.15|0
1643618940000|2022-01-31 08:49:00|2796.03|2796.03|2795.57|2795.57|2796.03|2796.03|2795.53|2795.53|0
1643618950000|2022-01-31 08:49:10|2795.67|2795.67|2796.07|2796.07|2796.07|2796.07|2795.67|2795.67|0
1643618960000|2022-01-31 08:49:20|2795.87|2795.87|2795.95|2795.95|2795.95|2795.95|2795.87|2795.87|0
1643618970000|2022-01-31 08:49:30|2796.43|2796.43|2796.43|2796.43|2796.43|2796.43|2796.43|2796.43|0
1643618980000|2022-01-31 08:49:40|2796.59|2796.59|2796.89|2796.89|2796.89|2796.89|2796.59|2796.59|0
1643618990000|2022-01-31 08:49:50|2797.04|2797.04|2797.04|2797.04|2797.04|2797.04|2797.04|2797.04|0
1643619000000|2022-01-31 08:50:00|2796.78|2796.78|2796.62|2796.62|2796.78|2796.78|2796.62|2796.62|0
1643619010000|2022-01-31 08:50:10|2796.85|2796.85|2796.62|2796.62|2796.85|2796.85|2796.62|2796.62|0
1643619020000|2022-01-31 08:50:20|2796.42|2796.42|2796.87|2796.87|2796.87|2796.87|2796.39|2796.39|0
1643619030000|2022-01-31 08:50:30|2796.39|2796.39|2794.78|2794.78|2796.39|2796.39|2794.78|2794.78|0
1643619040000|2022-01-31 08:50:40|2794.64|2794.64|2794.64|2794.64|2794.64|2794.64|2794.64|2794.64|0
1643619050000|2022-01-31 08:50:50|2794.39|2794.39|2793.77|2793.77|2794.39|2794.39|2793.77|2793.77|0
1643619060000|2022-01-31 08:51:00|2793.7|2793.7|2793.31|2793.31|2793.7|2793.7|2792.93|2792.93|0
1643619080000|2022-01-31 08:51:20|2793.43|2793.43|2793.82|2793.82|2794.14|2794.14|2793.43|2793.43|0
1643619090000|2022-01-31 08:51:30|2793.95|2793.95|2794.07|2794.07|2794.19|2794.19|2793.95|2793.95|0
1643619100000|2022-01-31 08:51:40|2794.15|2794.15|2794.22|2794.22|2794.22|2794.22|2794.15|2794.15|0
1643619110000|2022-01-31 08:51:50|2793.87|2793.87|2793.79|2793.79|2794.19|2794.19|2793.79|2793.79|0
1643619120000|2022-01-31 08:52:00|2794.06|2794.06|2794.06|2794.06|2794.06|2794.06|2794.06|2794.06|0
1643619130000|2022-01-31 08:52:10|2793.91|2793.91|2793.46|2793.46|2793.91|2793.91|2793.46|2793.46|0
1643619150000|2022-01-31 08:52:30|2793.61|2793.61|2793.53|2793.53|2793.61|2793.61|2793.53|2793.53|0
1643619180000|2022-01-31 08:53:00|2793.76|2793.76|2793.88|2793.88|2793.88|2793.88|2793.76|2793.76|0
1643619190000|2022-01-31 08:53:10|2794.01|2794.01|2794.25|2794.25|2794.25|2794.25|2794.01|2794.01|0
1643619200000|2022-01-31 08:53:20|2794.39|2794.39|2794.62|2794.62|2794.62|2794.62|2794.39|2794.39|0
1643619210000|2022-01-31 08:53:30|2794.49|2794.49|2794.23|2794.23|2794.57|2794.57|2793.84|2793.84|0
1643619220000|2022-01-31 08:53:40|2794.39|2794.39|2794.12|2794.12|2794.39|2794.39|2794.12|2794.12|0
1643619240000|2022-01-31 08:54:00|2793.9|2793.9|2792.68|2792.68|2793.9|2793.9|2792.68|2792.68|0
1643619250000|2022-01-31 08:54:10|2792.84|2792.84|2793.06|2793.06|2793.06|2793.06|2792.84|2792.84|0
1643619260000|2022-01-31 08:54:20|2793.1|2793.1|2793.1|2793.1|2793.1|2793.1|2793.1|2793.1|0
1643619270000|2022-01-31 08:54:30|2792.98|2792.98|2792.98|2792.98|2792.98|2792.98|2792.98|2792.98|0
1643619290000|2022-01-31 08:54:50|2792.84|2792.84|2792.62|2792.62|2792.84|2792.84|2792.62|2792.62|0
1643619300000|2022-01-31 08:55:00|2792.08|2792.08|2791.76|2791.76|2792.08|2792.08|2791.76|2791.76|0
1643619310000|2022-01-31 08:55:10|2791.59|2791.59|2791.75|2791.75|2792.03|2792.03|2791.59|2791.59|0
1643619320000|2022-01-31 08:55:20|2791.59|2791.59|2790.65|2790.65|2791.59|2791.59|2790.65|2790.65|0
1643619330000|2022-01-31 08:55:30|2790.58|2790.58|2789.91|2789.91|2790.58|2790.58|2789.91|2789.91|0
1643619340000|2022-01-31 08:55:40|2789.75|2789.75|2789.96|2789.96|2789.96|2789.96|2789.75|2789.75|0
1643619350000|2022-01-31 08:55:50|2790.12|2790.12|2790.56|2790.56|2790.56|2790.56|2790.12|2790.12|0
1643619360000|2022-01-31 08:56:00|2790.72|2790.72|2790.88|2790.88|2790.88|2790.88|2790.72|2790.72|0
1643619380000|2022-01-31 08:56:20|2790.72|2790.72|2790.72|2790.72|2790.72|2790.72|2790.72|2790.72|0
1643619390000|2022-01-31 08:56:30|2790.33|2790.33|2790.33|2790.33|2790.48|2790.48|2790.25|2790.25|0
1643619400000|2022-01-31 08:56:40|2790.46|2790.46|2790.51|2790.51|2790.72|2790.72|2790.46|2790.46|0
1643619420000|2022-01-31 08:57:00|2790.91|2790.91|2790.91|2790.91|2790.91|2790.91|2790.91|2790.91|0
1643619430000|2022-01-31 08:57:10|2791.12|2791.12|2790.11|2790.11|2791.26|2791.26|2790.11|2790.11|0
1643619440000|2022-01-31 08:57:20|2789.96|2789.96|2790.35|2790.35|2790.35|2790.35|2789.96|2789.96|0
1643619450000|2022-01-31 08:57:30|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|0
1643619470000|2022-01-31 08:57:50|2790.43|2790.43|2789.88|2789.88|2790.43|2790.43|2789.88|2789.88|0
1643619480000|2022-01-31 08:58:00|2790.2|2790.2|2790.2|2790.2|2790.2|2790.2|2790.2|2790.2|0
1643619510000|2022-01-31 08:58:30|2789.65|2789.65|2789.28|2789.28|2789.65|2789.65|2789.28|2789.28|0
1643619530000|2022-01-31 08:58:50|2789.5|2789.5|2789.5|2789.5|2789.5|2789.5|2789.5|2789.5|0
1643619540000|2022-01-31 08:59:00|2789.39|2789.39|2789.32|2789.32|2789.39|2789.39|2789.32|2789.32|0
1643619550000|2022-01-31 08:59:10|2789.95|2789.95|2789.82|2789.82|2790.11|2790.11|2789.82|2789.82|0
1643619560000|2022-01-31 08:59:20|2789.51|2789.51|2789.06|2789.06|2789.51|2789.51|2788.9|2788.9|0
1643619570000|2022-01-31 08:59:30|2789.2|2789.2|2789.27|2789.27|2789.27|2789.27|2789.2|2789.2|0
1643619580000|2022-01-31 08:59:40|2789.39|2789.39|2790|2790|2790|2790|2789.39|2789.39|0
1643619590000|2022-01-31 08:59:50|2790.15|2790.15|2790.15|2790.15|2790.15|2790.15|2790.15|2790.15|0
1643619600000|2022-01-31 09:00:00|2790.01|2790.01|2790.18|2790.18|2790.18|2790.18|2790.01|2790.01|0
1643619610000|2022-01-31 09:00:10|2790.42|2790.42|2790.42|2790.42|2790.42|2790.42|2790.42|2790.42|0
1643619630000|2022-01-31 09:00:30|2790.58|2790.58|2790.23|2790.23|2790.58|2790.58|2790.23|2790.23|0
1643619640000|2022-01-31 09:00:40|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|0
1643619660000|2022-01-31 09:01:00|2790.17|2790.17|2790.17|2790.17|2790.17|2790.17|2790.17|2790.17|0
1643619670000|2022-01-31 09:01:10|2790.1|2790.1|2790.1|2790.1|2790.1|2790.1|2789.99|2789.99|0
1643619680000|2022-01-31 09:01:20|2790.18|2790.18|2790.23|2790.23|2790.66|2790.66|2790.18|2790.18|0
1643619690000|2022-01-31 09:01:30|2790.44|2790.44|2790.24|2790.24|2790.44|2790.44|2790.24|2790.24|0
1643619700000|2022-01-31 09:01:40|2790.56|2790.56|2790.85|2790.85|2790.85|2790.85|2790.56|2790.56|0
1643619710000|2022-01-31 09:01:50|2790.71|2790.71|2790.71|2790.71|2790.71|2790.71|2790.71|2790.71|0
1643619720000|2022-01-31 09:02:00|2790.58|2790.58|2789.92|2789.92|2790.58|2790.58|2789.76|2789.76|0
1643619730000|2022-01-31 09:02:10|2789.8|2789.8|2789.73|2789.73|2789.8|2789.8|2789.73|2789.73|0
1643619740000|2022-01-31 09:02:20|2789.6|2789.6|2789.6|2789.6|2789.6|2789.6|2789.6|2789.6|0
1643619750000|2022-01-31 09:02:30|2789.5|2789.5|2789.28|2789.28|2789.5|2789.5|2789.12|2789.12|0
1643619760000|2022-01-31 09:02:40|2789.4|2789.4|2789.74|2789.74|2789.74|2789.74|2789.4|2789.4|0
1643619770000|2022-01-31 09:02:50|2790.29|2790.29|2790.13|2790.13|2790.29|2790.29|2790.13|2790.13|0
1643619780000|2022-01-31 09:03:00|2789.84|2789.84|2789.84|2789.84|2789.84|2789.84|2789.84|2789.84|0
1643619790000|2022-01-31 09:03:10|2790|2790|2790|2790|2790|2790|2790|2790|0
1643619800000|2022-01-31 09:03:20|2790.14|2790.14|2790.14|2790.14|2790.14|2790.14|2790.14|2790.14|0
1643619810000|2022-01-31 09:03:30|2789.98|2789.98|2789.11|2789.11|2789.98|2789.98|2789.11|2789.11|0
1643619820000|2022-01-31 09:03:40|2788.88|2788.88|2788.82|2788.82|2788.88|2788.88|2788.82|2788.82|0
1643619840000|2022-01-31 09:04:00|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|0
1643619860000|2022-01-31 09:04:20|2788.76|2788.76|2788.87|2788.87|2788.87|2788.87|2788.65|2788.65|0
1643619870000|2022-01-31 09:04:30|2788.98|2788.98|2788.89|2788.89|2789.1|2789.1|2788.77|2788.77|0
1643619880000|2022-01-31 09:04:40|2788.41|2788.41|2788.25|2788.25|2788.41|2788.41|2788.25|2788.25|0
1643619890000|2022-01-31 09:04:50|2788.11|2788.11|2788.11|2788.11|2788.11|2788.11|2788.11|2788.11|0
1643619900000|2022-01-31 09:05:00|2787.66|2787.66|2787.39|2787.39|2787.66|2787.66|2787.39|2787.39|0
1643619910000|2022-01-31 09:05:10|2787.33|2787.33|2787.3|2787.3|2787.53|2787.53|2787.3|2787.3|0
1643619920000|2022-01-31 09:05:20|2786.77|2786.77|2785.51|2785.51|2786.77|2786.77|2785.51|2785.51|0
1643619930000|2022-01-31 09:05:30|2785.38|2785.38|2784.25|2784.25|2785.51|2785.51|2784.25|2784.25|0
1643619940000|2022-01-31 09:05:40|2784.18|2784.18|2783.87|2783.87|2784.18|2784.18|2783.87|2783.87|0
1643619950000|2022-01-31 09:05:50|2783.76|2783.76|2783.76|2783.76|2783.76|2783.76|2783.76|2783.76|0
1643619960000|2022-01-31 09:06:00|2783.59|2783.59|2783.7|2783.7|2783.7|2783.7|2783.59|2783.59|0
1643619970000|2022-01-31 09:06:10|2783.3|2783.3|2783.17|2783.17|2783.3|2783.3|2783.17|2783.17|0
1643619980000|2022-01-31 09:06:20|2782.67|2782.67|2782.21|2782.21|2782.67|2782.67|2782.21|2782.21|0
1643619990000|2022-01-31 09:06:30|2780.61|2780.61|2780.06|2780.06|2780.61|2780.61|2780.06|2780.06|0
1643620000000|2022-01-31 09:06:40|2779.32|2779.32|2779.45|2779.45|2779.94|2779.94|2779.2|2779.2|0
1643620010000|2022-01-31 09:06:50|2779.57|2779.57|2780.06|2780.06|2780.06|2780.06|2779.57|2779.57|0
1643620020000|2022-01-31 09:07:00|2780.38|2780.38|2780.38|2780.38|2780.38|2780.38|2780.38|2780.38|0
1643620030000|2022-01-31 09:07:10|2780.16|2780.16|2780.16|2780.16|2780.16|2780.16|2780.16|2780.16|0
1643620040000|2022-01-31 09:07:20|2780.45|2780.45|2780.87|2780.87|2780.94|2780.94|2780.45|2780.45|0
1643620050000|2022-01-31 09:07:30|2780.74|2780.74|2781|2781|2781|2781|2780.5|2780.5|0
1643620060000|2022-01-31 09:07:40|2780.88|2780.88|2780.88|2780.88|2780.88|2780.88|2780.88|2780.88|0
1643620080000|2022-01-31 09:08:00|2780.82|2780.82|2780.82|2780.82|2780.82|2780.82|2780.82|2780.82|0
1643620090000|2022-01-31 09:08:10|2780.59|2780.59|2780.56|2780.56|2780.71|2780.71|2780.56|2780.56|0
1643620100000|2022-01-31 09:08:20|2780.68|2780.68|2781|2781|2781|2781|2780.68|2780.68|0
1643620110000|2022-01-31 09:08:30|2781.32|2781.32|2781.21|2781.21|2781.47|2781.47|2781.21|2781.21|0
1643620120000|2022-01-31 09:08:40|2781.05|2781.05|2780.73|2780.73|2781.05|2781.05|2780.73|2780.73|0
1643620130000|2022-01-31 09:08:50|2780.88|2780.88|2781.01|2781.01|2781.01|2781.01|2780.88|2780.88|0
1643620140000|2022-01-31 09:09:00|2780.69|2780.69|2780.93|2780.93|2780.93|2780.93|2780.56|2780.56|0
1643620160000|2022-01-31 09:09:20|2780.79|2780.79|2781.1|2781.1|2781.1|2781.1|2780.79|2780.79|0
1643620170000|2022-01-31 09:09:30|2781.23|2781.23|2781.29|2781.29|2781.29|2781.29|2781.23|2781.23|0
1643620190000|2022-01-31 09:09:50|2781.06|2781.06|2781.13|2781.13|2781.13|2781.13|2781.06|2781.06|0
1643620200000|2022-01-31 09:10:00|2781.01|2781.01|2780.65|2780.65|2781.01|2781.01|2780.65|2780.65|0
1643620210000|2022-01-31 09:10:10|2780.57|2780.57|2780.06|2780.06|2780.57|2780.57|2779.93|2779.93|0
1643620220000|2022-01-31 09:10:20|2779.84|2779.84|2779.47|2779.47|2779.84|2779.84|2779.47|2779.47|0
1643620230000|2022-01-31 09:10:30|2779.23|2779.23|2778.7|2778.7|2779.23|2779.23|2778.7|2778.7|0
1643620240000|2022-01-31 09:10:40|2778.76|2778.76|2778.76|2778.76|2778.76|2778.76|2778.76|2778.76|0
1643620250000|2022-01-31 09:10:50|2778.87|2778.87|2778.87|2778.87|2778.87|2778.87|2778.87|2778.87|0
1643620260000|2022-01-31 09:11:00|2778.43|2778.43|2778.43|2778.43|2778.43|2778.43|2778.43|2778.43|0
1643620270000|2022-01-31 09:11:10|2778.27|2778.27|2778.39|2778.39|2778.39|2778.39|2778.27|2778.27|0
1643620280000|2022-01-31 09:11:20|2778.07|2778.07|2777.91|2777.91|2778.07|2778.07|2777.91|2777.91|0
1643620300000|2022-01-31 09:11:40|2777.8|2777.8|2777.51|2777.51|2777.8|2777.8|2777.51|2777.51|0
1643620320000|2022-01-31 09:12:00|2777.15|2777.15|2776.89|2776.89|2777.21|2777.21|2776.89|2776.89|0
1643620330000|2022-01-31 09:12:10|2776.77|2776.77|2776.8|2776.8|2777|2777|2776.68|2776.68|0
1643620340000|2022-01-31 09:12:20|2776.87|2776.87|2776.87|2776.87|2776.87|2776.87|2776.87|2776.87|0
1643620360000|2022-01-31 09:12:40|2776.99|2776.99|2776.99|2776.99|2776.99|2776.99|2776.99|2776.99|0
1643620370000|2022-01-31 09:12:50|2777.14|2777.14|2776.88|2776.88|2777.14|2777.14|2776.88|2776.88|0
1643620390000|2022-01-31 09:13:10|2777.04|2777.04|2776.9|2776.9|2777.2|2777.2|2776.89|2776.89|0
1643620400000|2022-01-31 09:13:20|2777.02|2777.02|2777.05|2777.05|2777.05|2777.05|2777.02|2777.02|0
1643620410000|2022-01-31 09:13:30|2776.74|2776.74|2776.74|2776.74|2776.74|2776.74|2776.74|2776.74|0
1643620420000|2022-01-31 09:13:40|2776.87|2776.87|2777.1|2777.1|2777.25|2777.25|2776.87|2776.87|0
1643620430000|2022-01-31 09:13:50|2777.21|2777.21|2776.94|2776.94|2777.33|2777.33|2776.94|2776.94|0
1643620460000|2022-01-31 09:14:20|2777.34|2777.34|2777.1|2777.1|2777.34|2777.34|2777.1|2777.1|0
1643620470000|2022-01-31 09:14:30|2777.34|2777.34|2777.66|2777.66|2777.66|2777.66|2777.34|2777.34|0
1643620490000|2022-01-31 09:14:50|2777.77|2777.77|2777.77|2777.77|2777.77|2777.77|2777.77|2777.77|0
1643620500000|2022-01-31 09:15:00|2778|2778|2778|2778|2778|2778|2778|2778|0
1643620510000|2022-01-31 09:15:10|2777.93|2777.93|2778.47|2778.47|2778.54|2778.54|2777.93|2777.93|0
1643620520000|2022-01-31 09:15:20|2778.5|2778.5|2778.5|2778.5|2778.5|2778.5|2778.5|2778.5|0
1643620530000|2022-01-31 09:15:30|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|0
1643620540000|2022-01-31 09:15:40|2778.9|2778.9|2779.18|2779.18|2779.18|2779.18|2778.9|2778.9|0
1643620560000|2022-01-31 09:16:00|2779.34|2779.34|2779.64|2779.64|2779.64|2779.64|2779.34|2779.34|0
1643620570000|2022-01-31 09:16:10|2779.8|2779.8|2779.91|2779.91|2779.91|2779.91|2779.8|2779.8|0
1643620580000|2022-01-31 09:16:20|2779.8|2779.8|2779.64|2779.64|2779.8|2779.8|2779.64|2779.64|0
1643620590000|2022-01-31 09:16:30|2779.32|2779.32|2779.32|2779.32|2779.32|2779.32|2779.32|2779.32|0
1643620610000|2022-01-31 09:16:50|2779.8|2779.8|2780.03|2780.03|2780.03|2780.03|2779.8|2779.8|0
1643620620000|2022-01-31 09:17:00|2780.29|2780.29|2780.56|2780.56|2780.56|2780.56|2780.29|2780.29|0
1643620640000|2022-01-31 09:17:20|2780.71|2780.71|2780.97|2780.97|2780.97|2780.97|2780.71|2780.71|0
1643620650000|2022-01-31 09:17:30|2780.9|2780.9|2780.9|2780.9|2780.9|2780.9|2780.9|2780.9|0
1643620660000|2022-01-31 09:17:40|2780.78|2780.78|2780.47|2780.47|2780.78|2780.78|2780.47|2780.47|0
1643620680000|2022-01-31 09:18:00|2780.69|2780.69|2780.69|2780.69|2780.69|2780.69|2780.69|2780.69|0
1643620690000|2022-01-31 09:18:10|2780.84|2780.84|2780.58|2780.58|2780.96|2780.96|2780.58|2780.58|0
1643620710000|2022-01-31 09:18:30|2780.36|2780.36|2780.36|2780.36|2780.36|2780.36|2780.36|2780.36|0
1643620730000|2022-01-31 09:18:50|2780.52|2780.52|2780.2|2780.2|2780.52|2780.52|2780.04|2780.04|0
1643620740000|2022-01-31 09:19:00|2780.34|2780.34|2780.21|2780.21|2780.34|2780.34|2780.21|2780.21|0
1643620750000|2022-01-31 09:19:10|2780.49|2780.49|2781.01|2781.01|2781.01|2781.01|2780.46|2780.46|0
1643620760000|2022-01-31 09:19:20|2781.16|2781.16|2781.47|2781.47|2781.47|2781.47|2781.16|2781.16|0
1643620770000|2022-01-31 09:19:30|2781.6|2781.6|2781.6|2781.6|2781.6|2781.6|2781.6|2781.6|0
1643620780000|2022-01-31 09:19:40|2781.72|2781.72|2781.72|2781.72|2781.72|2781.72|2781.72|2781.72|0
1643620790000|2022-01-31 09:19:50|2781.6|2781.6|2781.6|2781.6|2781.6|2781.6|2781.6|2781.6|0
1643620800000|2022-01-31 09:20:00|2781.34|2781.34|2781.34|2781.34|2781.34|2781.34|2781.34|2781.34|0
1643620810000|2022-01-31 09:20:10|2781.42|2781.42|2781.54|2781.54|2781.54|2781.54|2781.42|2781.42|0
1643620830000|2022-01-31 09:20:30|2781.81|2781.81|2781.81|2781.81|2781.81|2781.81|2781.81|2781.81|0
1643620840000|2022-01-31 09:20:40|2781.73|2781.73|2781.6|2781.6|2781.73|2781.73|2781.6|2781.6|0
1643620850000|2022-01-31 09:20:50|2781.53|2781.53|2781.53|2781.53|2781.53|2781.53|2781.53|2781.53|0
1643620870000|2022-01-31 09:21:10|2781.37|2781.37|2782.87|2782.87|2782.87|2782.87|2781.37|2781.37|0
1643620900000|2022-01-31 09:21:40|2782.73|2782.73|2782.52|2782.52|2782.73|2782.73|2782.52|2782.52|0
1643620920000|2022-01-31 09:22:00|2782.56|2782.56|2781.65|2781.65|2782.56|2782.56|2781.65|2781.65|0
1643620930000|2022-01-31 09:22:10|2781.39|2781.39|2781.27|2781.27|2781.39|2781.39|2781.23|2781.23|0
1643620940000|2022-01-31 09:22:20|2781.2|2781.2|2781.2|2781.2|2781.2|2781.2|2781.2|2781.2|0
1643620960000|2022-01-31 09:22:40|2781.07|2781.07|2781.33|2781.33|2781.33|2781.33|2781.07|2781.07|0
1643620980000|2022-01-31 09:23:00|2781.49|2781.49|2781.33|2781.33|2781.49|2781.49|2781.33|2781.33|0
1643620990000|2022-01-31 09:23:10|2781.21|2781.21|2781.04|2781.04|2781.33|2781.33|2781.04|2781.04|0
1643621000000|2022-01-31 09:23:20|2781.2|2781.2|2781.2|2781.2|2781.2|2781.2|2781.2|2781.2|0
1643621010000|2022-01-31 09:23:30|2780.91|2780.91|2780.91|2780.91|2780.91|2780.91|2780.91|2780.91|0
1643621020000|2022-01-31 09:23:40|2780.78|2780.78|2779.73|2779.73|2780.78|2780.78|2779.73|2779.73|0
1643621030000|2022-01-31 09:23:50|2779.67|2779.67|2779.67|2779.67|2779.67|2779.67|2779.67|2779.67|0
1643621040000|2022-01-31 09:24:00|2779.35|2779.35|2778.57|2778.57|2779.35|2779.35|2778.57|2778.57|0
1643621050000|2022-01-31 09:24:10|2778.49|2778.49|2778.01|2778.01|2778.49|2778.49|2778.01|2778.01|0
1643621070000|2022-01-31 09:24:30|2777.87|2777.87|2777.87|2777.87|2777.87|2777.87|2777.87|2777.87|0
1643621080000|2022-01-31 09:24:40|2777.73|2777.73|2778.1|2778.1|2778.1|2778.1|2777.73|2777.73|0
1643621090000|2022-01-31 09:24:50|2778.41|2778.41|2778.34|2778.34|2778.41|2778.41|2778.34|2778.34|0
1643621100000|2022-01-31 09:25:00|2778.62|2778.62|2778.62|2778.62|2778.62|2778.62|2778.62|2778.62|0
1643621120000|2022-01-31 09:25:20|2778.78|2778.78|2778.86|2778.86|2778.86|2778.86|2778.7|2778.7|0
1643621150000|2022-01-31 09:25:50|2779.08|2779.08|2779.08|2779.08|2779.08|2779.08|2779.08|2779.08|0
1643621160000|2022-01-31 09:26:00|2779.16|2779.16|2778.42|2778.42|2779.16|2779.16|2778.3|2778.3|0
1643621170000|2022-01-31 09:26:10|2778.1|2778.1|2778.1|2778.1|2778.1|2778.1|2778.1|2778.1|0
1643621190000|2022-01-31 09:26:30|2778.02|2778.02|2778.02|2778.02|2778.02|2778.02|2778.02|2778.02|0
1643621200000|2022-01-31 09:26:40|2777.87|2777.87|2776.55|2776.55|2777.87|2777.87|2776.55|2776.55|0
1643621220000|2022-01-31 09:27:00|2776.41|2776.41|2775.81|2775.81|2776.41|2776.41|2775.81|2775.81|0
1643621240000|2022-01-31 09:27:20|2775.53|2775.53|2775.57|2775.57|2775.57|2775.57|2775.53|2775.53|0
1643621250000|2022-01-31 09:27:30|2775.79|2775.79|2775.79|2775.79|2775.79|2775.79|2775.79|2775.79|0
1643621260000|2022-01-31 09:27:40|2775.95|2775.95|2775.95|2775.95|2775.95|2775.95|2775.95|2775.95|0
1643621280000|2022-01-31 09:28:00|2775.99|2775.99|2776.02|2776.02|2776.02|2776.02|2775.99|2775.99|0
1643621300000|2022-01-31 09:28:20|2775.89|2775.89|2776.03|2776.03|2776.03|2776.03|2775.73|2775.73|0
1643621310000|2022-01-31 09:28:30|2775.9|2775.9|2775.67|2775.67|2775.9|2775.9|2775.67|2775.67|0
1643621320000|2022-01-31 09:28:40|2775.9|2775.9|2776.27|2776.27|2776.27|2776.27|2775.9|2775.9|0
1643621330000|2022-01-31 09:28:50|2776.5|2776.5|2776.66|2776.66|2776.66|2776.66|2776.5|2776.5|0
1643621360000|2022-01-31 09:29:20|2776.55|2776.55|2776.31|2776.31|2776.71|2776.71|2776.31|2776.31|0
1643621370000|2022-01-31 09:29:30|2775.78|2775.78|2775.78|2775.78|2775.78|2775.78|2775.78|2775.78|0
1643621400000|2022-01-31 09:30:00|2776.05|2776.05|2776.05|2776.05|2776.05|2776.05|2776.05|2776.05|0
1643621410000|2022-01-31 09:30:10|2776.2|2776.2|2776.2|2776.2|2776.2|2776.2|2776.2|2776.2|0
1643621420000|2022-01-31 09:30:20|2776.28|2776.28|2776.28|2776.28|2776.28|2776.28|2776.28|2776.28|0
1643621440000|2022-01-31 09:30:40|2776.2|2776.2|2775|2775|2776.2|2776.2|2775|2775|0
1643621450000|2022-01-31 09:30:50|2774.66|2774.66|2774.63|2774.63|2774.74|2774.74|2774.63|2774.63|0
1643621470000|2022-01-31 09:31:10|2774.47|2774.47|2774.25|2774.25|2774.47|2774.47|2774.25|2774.25|0
1643621480000|2022-01-31 09:31:20|2774.19|2774.19|2774.19|2774.19|2774.19|2774.19|2774.19|2774.19|0
1643621510000|2022-01-31 09:31:50|2773.71|2773.71|2773.71|2773.71|2773.71|2773.71|2773.71|2773.71|0
1643621530000|2022-01-31 09:32:10|2773.82|2773.82|2773.82|2773.82|2773.82|2773.82|2773.82|2773.82|0
1643621540000|2022-01-31 09:32:20|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|0
1643621550000|2022-01-31 09:32:30|2773.43|2773.43|2772.64|2772.64|2773.43|2773.43|2772.64|2772.64|0
1643621560000|2022-01-31 09:32:40|2772.27|2772.27|2772.27|2772.27|2772.27|2772.27|2772.27|2772.27|0
1643621570000|2022-01-31 09:32:50|2772.13|2772.13|2771.92|2771.92|2772.13|2772.13|2771.92|2771.92|0
1643621580000|2022-01-31 09:33:00|2771.99|2771.99|2771.96|2771.96|2771.99|2771.99|2771.84|2771.84|0
1643621590000|2022-01-31 09:33:10|2771.81|2771.81|2771.41|2771.41|2771.81|2771.81|2771.33|2771.33|0
1643621600000|2022-01-31 09:33:20|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|0
1643621610000|2022-01-31 09:33:30|2771.41|2771.41|2771.15|2771.15|2771.41|2771.41|2771.02|2771.02|0
1643621620000|2022-01-31 09:33:40|2771.28|2771.28|2771.41|2771.41|2771.41|2771.41|2771.28|2771.28|0
1643621630000|2022-01-31 09:33:50|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|0
1643621640000|2022-01-31 09:34:00|2771.64|2771.64|2772.41|2772.41|2772.41|2772.41|2771.64|2771.64|0
1643621650000|2022-01-31 09:34:10|2772.54|2772.54|2772.61|2772.61|2772.61|2772.61|2772.54|2772.54|0
1643621670000|2022-01-31 09:34:30|2772.29|2772.29|2772.14|2772.14|2772.29|2772.29|2772.14|2772.14|0
1643621690000|2022-01-31 09:34:50|2772.29|2772.29|2772.29|2772.29|2772.29|2772.29|2772.29|2772.29|0
1643621710000|2022-01-31 09:35:10|2772.77|2772.77|2773.72|2773.72|2773.72|2773.72|2772.77|2772.77|0
1643621720000|2022-01-31 09:35:20|2773.33|2773.33|2773.14|2773.14|2773.51|2773.51|2773.14|2773.14|0
1643621740000|2022-01-31 09:35:40|2773.19|2773.19|2773.06|2773.06|2773.19|2773.19|2773.01|2773.01|0
1643621750000|2022-01-31 09:35:50|2772.9|2772.9|2772.9|2772.9|2772.9|2772.9|2772.9|2772.9|0
1643621770000|2022-01-31 09:36:10|2773.03|2773.03|2773.03|2773.03|2773.03|2773.03|2773.03|2773.03|0
1643621780000|2022-01-31 09:36:20|2773.19|2773.19|2773.19|2773.19|2773.19|2773.19|2773.19|2773.19|0
1643621800000|2022-01-31 09:36:40|2773.03|2773.03|2772.99|2772.99|2773.03|2773.03|2772.61|2772.61|0
1643621810000|2022-01-31 09:36:50|2772.67|2772.67|2772.52|2772.52|2772.67|2772.67|2772.52|2772.52|0
1643621830000|2022-01-31 09:37:10|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|0
1643621840000|2022-01-31 09:37:20|2772.53|2772.53|2772.79|2772.79|2772.79|2772.79|2772.53|2772.53|0
1643621880000|2022-01-31 09:38:00|2773.01|2773.01|2773.01|2773.01|2773.01|2773.01|2773.01|2773.01|0
1643621890000|2022-01-31 09:38:10|2773.14|2773.14|2773.14|2773.14|2773.14|2773.14|2773.14|2773.14|0
1643621900000|2022-01-31 09:38:20|2773.72|2773.72|2773.7|2773.7|2773.72|2773.72|2773.59|2773.59|0
1643621910000|2022-01-31 09:38:30|2773.48|2773.48|2773.48|2773.48|2773.48|2773.48|2773.48|2773.48|0
1643621920000|2022-01-31 09:38:40|2773.36|2773.36|2773.2|2773.2|2773.36|2773.36|2773.2|2773.2|0
1643621930000|2022-01-31 09:38:50|2773.47|2773.47|2773.47|2773.47|2773.47|2773.47|2773.47|2773.47|0
1643621950000|2022-01-31 09:39:10|2773.7|2773.7|2773.85|2773.85|2773.85|2773.85|2773.7|2773.7|0
1643621960000|2022-01-31 09:39:20|2773.77|2773.77|2773.58|2773.58|2773.77|2773.77|2773.58|2773.58|0
1643621970000|2022-01-31 09:39:30|2773.65|2773.65|2773.65|2773.65|2773.65|2773.65|2773.65|2773.65|0
1643621980000|2022-01-31 09:39:40|2774.13|2774.13|2774.27|2774.27|2774.34|2774.34|2774.13|2774.13|0
1643622000000|2022-01-31 09:40:00|2774.49|2774.49|2774.49|2774.49|2774.49|2774.49|2774.49|2774.49|0
1643622010000|2022-01-31 09:40:10|2774.37|2774.37|2774.37|2774.37|2774.37|2774.37|2774.37|2774.37|0
1643622020000|2022-01-31 09:40:20|2774.1|2774.1|2773.82|2773.82|2774.1|2774.1|2773.82|2773.82|0
1643622030000|2022-01-31 09:40:30|2773.63|2773.63|2773.18|2773.18|2773.63|2773.63|2773.18|2773.18|0
1643622040000|2022-01-31 09:40:40|2772.81|2772.81|2771.87|2771.87|2772.81|2772.81|2771.87|2771.87|0
1643622050000|2022-01-31 09:40:50|2772.35|2772.35|2772.19|2772.19|2772.35|2772.35|2772.19|2772.19|0
1643622060000|2022-01-31 09:41:00|2772.06|2772.06|2772.06|2772.06|2772.06|2772.06|2772.06|2772.06|0
1643622070000|2022-01-31 09:41:10|2771.91|2771.91|2771.97|2771.97|2771.97|2771.97|2771.91|2771.91|0
1643622080000|2022-01-31 09:41:20|2772.2|2772.2|2773.19|2773.19|2773.19|2773.19|2772.2|2772.2|0
1643622090000|2022-01-31 09:41:30|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|0
1643622120000|2022-01-31 09:42:00|2773.01|2773.01|2772.85|2772.85|2773.12|2773.12|2772.85|2772.85|0
1643622130000|2022-01-31 09:42:10|2771.9|2771.9|2771.9|2771.9|2771.9|2771.9|2771.9|2771.9|0
1643622140000|2022-01-31 09:42:20|2771.78|2771.78|2771.55|2771.55|2771.78|2771.78|2771.55|2771.55|0
1643622150000|2022-01-31 09:42:30|2771.69|2771.69|2771.69|2771.69|2771.69|2771.69|2771.69|2771.69|0
1643622160000|2022-01-31 09:42:40|2771.82|2771.82|2772.14|2772.14|2772.14|2772.14|2771.82|2771.82|0
1643622170000|2022-01-31 09:42:50|2772.37|2772.37|2772.37|2772.37|2772.37|2772.37|2772.37|2772.37|0
1643622180000|2022-01-31 09:43:00|2772.45|2772.45|2772.45|2772.45|2772.45|2772.45|2772.45|2772.45|0
1643622190000|2022-01-31 09:43:10|2772.78|2772.78|2773.2|2773.2|2773.36|2773.36|2772.78|2772.78|0
1643622200000|2022-01-31 09:43:20|2773.04|2773.04|2773.6|2773.6|2773.6|2773.6|2773.04|2773.04|0
1643622220000|2022-01-31 09:43:40|2773.47|2773.47|2773.47|2773.47|2773.47|2773.47|2773.47|2773.47|0
1643622230000|2022-01-31 09:43:50|2773.39|2773.39|2773.39|2773.39|2773.39|2773.39|2773.39|2773.39|0
1643622240000|2022-01-31 09:44:00|2773.05|2773.05|2773.05|2773.05|2773.05|2773.05|2773.05|2773.05|0
1643622250000|2022-01-31 09:44:10|2772.92|2772.92|2772.02|2772.02|2772.92|2772.92|2772.02|2772.02|0
1643622270000|2022-01-31 09:44:30|2771.86|2771.86|2771.71|2771.71|2771.86|2771.86|2771.71|2771.71|0
1643622280000|2022-01-31 09:44:40|2771.63|2771.63|2771.63|2771.63|2771.67|2771.67|2771.63|2771.63|0
1643622290000|2022-01-31 09:44:50|2771.32|2771.32|2771.16|2771.16|2771.32|2771.32|2771.16|2771.16|0
1643622300000|2022-01-31 09:45:00|2771.32|2771.32|2771.32|2771.32|2771.32|2771.32|2771.32|2771.32|0
1643622310000|2022-01-31 09:45:10|2771.37|2771.37|2771.43|2771.43|2771.5|2771.5|2771.37|2771.37|0
1643622330000|2022-01-31 09:45:30|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|0
1643622340000|2022-01-31 09:45:40|2771.31|2771.31|2771.63|2771.63|2771.63|2771.63|2771.31|2771.31|0
1643622350000|2022-01-31 09:45:50|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|0
1643622360000|2022-01-31 09:46:00|2771.56|2771.56|2771.83|2771.83|2771.96|2771.96|2771.56|2771.56|0
1643622370000|2022-01-31 09:46:10|2771.69|2771.69|2771.69|2771.69|2771.69|2771.69|2771.69|2771.69|0
1643622380000|2022-01-31 09:46:20|2771.62|2771.62|2771.35|2771.35|2771.62|2771.62|2771.35|2771.35|0
1643622410000|2022-01-31 09:46:50|2771.42|2771.42|2771.5|2771.5|2771.5|2771.5|2771.42|2771.42|0
1643622420000|2022-01-31 09:47:00|2771.64|2771.64|2771.64|2771.64|2771.64|2771.64|2771.64|2771.64|0
1643622430000|2022-01-31 09:47:10|2771.72|2771.72|2771.47|2771.47|2771.72|2771.72|2771.47|2771.47|0
1643622440000|2022-01-31 09:47:20|2771.71|2771.71|2771.71|2771.71|2771.71|2771.71|2771.71|2771.71|0
1643622460000|2022-01-31 09:47:40|2772.35|2772.35|2772.03|2772.03|2772.35|2772.35|2772.03|2772.03|0
1643622470000|2022-01-31 09:47:50|2772.25|2772.25|2772.85|2772.85|2772.85|2772.85|2772.25|2772.25|0
1643622480000|2022-01-31 09:48:00|2772.74|2772.74|2772.78|2772.78|2772.87|2772.87|2772.69|2772.69|0
1643622500000|2022-01-31 09:48:20|2772.64|2772.64|2772.91|2772.91|2772.91|2772.91|2772.64|2772.64|0
1643622510000|2022-01-31 09:48:30|2772.69|2772.69|2772.69|2772.69|2772.69|2772.69|2772.69|2772.69|0
1643622530000|2022-01-31 09:48:50|2772.41|2772.41|2772.41|2772.41|2772.41|2772.41|2772.41|2772.41|0
1643622540000|2022-01-31 09:49:00|2772.49|2772.49|2772.49|2772.49|2772.49|2772.49|2772.49|2772.49|0
1643622560000|2022-01-31 09:49:20|2772.33|2772.33|2772.17|2772.17|2772.33|2772.33|2772.17|2772.17|0
1643622600000|2022-01-31 09:50:00|2772.09|2772.09|2771.87|2771.87|2772.09|2772.09|2771.87|2771.87|0
1643622620000|2022-01-31 09:50:20|2771.94|2771.94|2772.1|2772.1|2772.1|2772.1|2771.94|2771.94|0
1643622630000|2022-01-31 09:50:30|2772.25|2772.25|2772.25|2772.25|2772.25|2772.25|2772.25|2772.25|0
1643622640000|2022-01-31 09:50:40|2772.37|2772.37|2772.37|2772.37|2772.37|2772.37|2772.37|2772.37|0
1643622660000|2022-01-31 09:51:00|2772.24|2772.24|2772.24|2772.24|2772.24|2772.24|2772.24|2772.24|0
1643622670000|2022-01-31 09:51:10|2772.12|2772.12|2772.12|2772.12|2772.12|2772.12|2772.12|2772.12|0
1643622680000|2022-01-31 09:51:20|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|0
1643622700000|2022-01-31 09:51:40|2771.75|2771.75|2771.59|2771.59|2771.75|2771.75|2771.59|2771.59|0
1643622710000|2022-01-31 09:51:50|2771.66|2771.66|2771.6|2771.6|2771.66|2771.66|2771.6|2771.6|0
1643622730000|2022-01-31 09:52:10|2771.5|2771.5|2771.5|2771.5|2771.5|2771.5|2771.5|2771.5|0
1643622740000|2022-01-31 09:52:20|2771.16|2771.16|2770.52|2770.52|2771.16|2771.16|2770.52|2770.52|0
1643622750000|2022-01-31 09:52:30|2770.59|2770.59|2770.59|2770.59|2770.59|2770.59|2770.59|2770.59|0
1643622770000|2022-01-31 09:52:50|2770.44|2770.44|2770.31|2770.31|2770.44|2770.44|2770.31|2770.31|0
1643622780000|2022-01-31 09:53:00|2770.24|2770.24|2770.27|2770.27|2770.27|2770.27|2770.24|2770.24|0
1643622790000|2022-01-31 09:53:10|2770.2|2770.2|2769.98|2769.98|2770.2|2770.2|2769.98|2769.98|0
1643622800000|2022-01-31 09:53:20|2769.82|2769.82|2769.59|2769.59|2769.82|2769.82|2769.59|2769.59|0
1643622810000|2022-01-31 09:53:30|2769.32|2769.32|2768.81|2768.81|2769.32|2769.32|2768.81|2768.81|0
1643622820000|2022-01-31 09:53:40|2768.5|2768.5|2768.5|2768.5|2768.5|2768.5|2768.5|2768.5|0
1643622840000|2022-01-31 09:54:00|2768.66|2768.66|2768.66|2768.66|2768.66|2768.66|2768.66|2768.66|0
1643622880000|2022-01-31 09:54:40|2768.39|2768.39|2768.28|2768.28|2768.39|2768.39|2768.28|2768.28|0
1643622890000|2022-01-31 09:54:50|2768.14|2768.14|2767.63|2767.63|2768.14|2768.14|2767.63|2767.63|0
1643622900000|2022-01-31 09:55:00|2767.36|2767.36|2767.22|2767.22|2767.36|2767.36|2767.22|2767.22|0
1643622910000|2022-01-31 09:55:10|2766.74|2766.74|2766.63|2766.63|2766.74|2766.74|2766.63|2766.63|0
1643622920000|2022-01-31 09:55:20|2766.52|2766.52|2766.49|2766.49|2766.56|2766.56|2766.4|2766.4|0
1643622930000|2022-01-31 09:55:30|2766.67|2766.67|2766.67|2766.67|2766.67|2766.67|2766.67|2766.67|0
1643622940000|2022-01-31 09:55:40|2766.55|2766.55|2766.67|2766.67|2766.67|2766.67|2766.55|2766.55|0
1643622950000|2022-01-31 09:55:50|2766.54|2766.54|2766.82|2766.82|2766.89|2766.89|2766.54|2766.54|0
1643622960000|2022-01-31 09:56:00|2766.96|2766.96|2766.96|2766.96|2767.04|2767.04|2766.81|2766.81|0
1643622970000|2022-01-31 09:56:10|2767.12|2767.12|2767.12|2767.12|2767.12|2767.12|2767.12|2767.12|0
1643622980000|2022-01-31 09:56:20|2767.23|2767.23|2767.23|2767.23|2767.23|2767.23|2767.23|2767.23|0
1643623010000|2022-01-31 09:56:50|2767.5|2767.5|2767.23|2767.23|2767.5|2767.5|2767.23|2767.23|0
1643623020000|2022-01-31 09:57:00|2767.11|2767.11|2767.32|2767.32|2767.32|2767.32|2767.11|2767.11|0
1643623040000|2022-01-31 09:57:20|2767.45|2767.45|2767.45|2767.45|2767.45|2767.45|2767.45|2767.45|0
1643623050000|2022-01-31 09:57:30|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|0
1643623080000|2022-01-31 09:58:00|2767.46|2767.46|2768.04|2768.04|2768.04|2768.04|2767.46|2767.46|0
1643623090000|2022-01-31 09:58:10|2768.18|2768.18|2768.18|2768.18|2768.18|2768.18|2768.18|2768.18|0
1643623100000|2022-01-31 09:58:20|2768.07|2768.07|2767.82|2767.82|2768.07|2768.07|2767.82|2767.82|0
1643623110000|2022-01-31 09:58:30|2768.07|2768.07|2768.07|2768.07|2768.07|2768.07|2768.07|2768.07|0
1643623120000|2022-01-31 09:58:40|2767.99|2767.99|2768|2768|2768|2768|2767.84|2767.84|0
1643623140000|2022-01-31 09:59:00|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|0
1643623150000|2022-01-31 09:59:10|2768.08|2768.08|2768.43|2768.43|2768.46|2768.46|2767.98|2767.98|0
1643623160000|2022-01-31 09:59:20|2768.69|2768.69|2768.43|2768.43|2768.76|2768.76|2768.43|2768.43|0
1643623180000|2022-01-31 09:59:40|2768.54|2768.54|2768.54|2768.54|2768.54|2768.54|2768.54|2768.54|0
1643623210000|2022-01-31 10:00:10|2768.81|2768.81|2769.09|2769.09|2769.21|2769.21|2768.81|2768.81|0
1643623220000|2022-01-31 10:00:20|2768.83|2768.83|2768.83|2768.83|2768.83|2768.83|2768.83|2768.83|0
1643623230000|2022-01-31 10:00:30|2768.97|2768.97|2768.97|2768.97|2768.97|2768.97|2768.97|2768.97|0
1643623240000|2022-01-31 10:00:40|2768.78|2768.78|2768.72|2768.72|2768.79|2768.79|2768.64|2768.64|0
1643623260000|2022-01-31 10:01:00|2768.77|2768.77|2768.67|2768.67|2768.77|2768.77|2768.61|2768.61|0
1643623270000|2022-01-31 10:01:10|2768.83|2768.83|2768.95|2768.95|2768.95|2768.95|2768.83|2768.83|0
1643623330000|2022-01-31 10:02:10|2769.03|2769.03|2769.19|2769.19|2769.19|2769.19|2769.03|2769.03|0
1643623340000|2022-01-31 10:02:20|2769.07|2769.07|2769.01|2769.01|2769.07|2769.07|2768.69|2768.69|0
1643623350000|2022-01-31 10:02:30|2769.09|2769.09|2769.82|2769.82|2769.82|2769.82|2769.09|2769.09|0
1643623360000|2022-01-31 10:02:40|2770.05|2770.05|2770.12|2770.12|2770.12|2770.12|2770.05|2770.05|0
1643623370000|2022-01-31 10:02:50|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|0
1643623380000|2022-01-31 10:03:00|2770.39|2770.39|2771.49|2771.49|2771.64|2771.64|2770.39|2770.39|0
1643623390000|2022-01-31 10:03:10|2771.61|2771.61|2771.97|2771.97|2771.97|2771.97|2771.61|2771.61|0
1643623400000|2022-01-31 10:03:20|2772.1|2772.1|2772.1|2772.1|2772.1|2772.1|2772.1|2772.1|0
1643623410000|2022-01-31 10:03:30|2772.17|2772.17|2773.09|2773.09|2773.23|2773.23|2772.17|2772.17|0
1643623420000|2022-01-31 10:03:40|2773.24|2773.24|2773.17|2773.17|2773.24|2773.24|2773.17|2773.17|0
1643623430000|2022-01-31 10:03:50|2773.32|2773.32|2773.8|2773.8|2773.8|2773.8|2773.01|2773.01|0
1643623440000|2022-01-31 10:04:00|2774.06|2774.06|2774.13|2774.13|2774.13|2774.13|2774.06|2774.06|0
1643623450000|2022-01-31 10:04:10|2774.21|2774.21|2774.21|2774.21|2774.21|2774.21|2774.21|2774.21|0
1643623460000|2022-01-31 10:04:20|2774.34|2774.34|2774.5|2774.5|2774.5|2774.5|2774.19|2774.19|0
1643623470000|2022-01-31 10:04:30|2774.55|2774.55|2774.1|2774.1|2774.55|2774.55|2774.1|2774.1|0
1643623480000|2022-01-31 10:04:40|2774.33|2774.33|2774.33|2774.33|2774.33|2774.33|2774.33|2774.33|0
1643623490000|2022-01-31 10:04:50|2774.46|2774.46|2774.46|2774.46|2774.46|2774.46|2774.46|2774.46|0
1643623500000|2022-01-31 10:05:00|2774.42|2774.42|2774.69|2774.69|2774.69|2774.69|2774.42|2774.42|0
1643623510000|2022-01-31 10:05:10|2774.37|2774.37|2774.29|2774.29|2774.37|2774.37|2774.21|2774.21|0
1643623520000|2022-01-31 10:05:20|2774.37|2774.37|2774.45|2774.45|2774.49|2774.49|2774.37|2774.37|0
1643623530000|2022-01-31 10:05:30|2774.37|2774.37|2774.53|2774.53|2774.53|2774.53|2774.37|2774.37|0
1643623540000|2022-01-31 10:05:40|2774.6|2774.6|2774.6|2774.6|2774.6|2774.6|2774.6|2774.6|0
1643623550000|2022-01-31 10:05:50|2774.29|2774.29|2774.36|2774.36|2774.36|2774.36|2774.29|2774.29|0
1643623570000|2022-01-31 10:06:10|2774.44|2774.44|2774.24|2774.24|2774.44|2774.44|2774.24|2774.24|0
1643623580000|2022-01-31 10:06:20|2774.11|2774.11|2774.04|2774.04|2774.11|2774.11|2774.04|2774.04|0
1643623590000|2022-01-31 10:06:30|2773.98|2773.98|2773.44|2773.44|2773.98|2773.98|2773.36|2773.36|0
1643623600000|2022-01-31 10:06:40|2773.51|2773.51|2773.17|2773.17|2773.51|2773.51|2773.17|2773.17|0
1643623610000|2022-01-31 10:06:50|2773.05|2773.05|2773.41|2773.41|2773.41|2773.41|2773.05|2773.05|0
1643623620000|2022-01-31 10:07:00|2773.45|2773.45|2773.45|2773.45|2773.45|2773.45|2773.45|2773.45|0
1643623650000|2022-01-31 10:07:30|2773.6|2773.6|2773.6|2773.6|2773.6|2773.6|2773.6|2773.6|0
1643623660000|2022-01-31 10:07:40|2773.92|2773.92|2774.97|2774.97|2774.97|2774.97|2773.9|2773.9|0
1643623670000|2022-01-31 10:07:50|2775.05|2775.05|2774.32|2774.32|2775.05|2775.05|2774.32|2774.32|0
1643623680000|2022-01-31 10:08:00|2774.36|2774.36|2774.27|2774.27|2774.51|2774.51|2774.2|2774.2|0
1643623690000|2022-01-31 10:08:10|2774.34|2774.34|2774.86|2774.86|2774.98|2774.98|2774.34|2774.34|0
1643623700000|2022-01-31 10:08:20|2775|2775|2775.62|2775.62|2775.62|2775.62|2775|2775|0
1643623710000|2022-01-31 10:08:30|2775.85|2775.85|2775.81|2775.81|2775.85|2775.85|2775.74|2775.74|0
1643623720000|2022-01-31 10:08:40|2776.08|2776.08|2776.25|2776.25|2776.25|2776.25|2776.08|2776.08|0
1643623740000|2022-01-31 10:09:00|2776.33|2776.33|2776.33|2776.33|2776.33|2776.33|2776.33|2776.33|0
1643623750000|2022-01-31 10:09:10|2776.46|2776.46|2776.46|2776.46|2776.46|2776.46|2776.46|2776.46|0
1643623760000|2022-01-31 10:09:20|2776.62|2776.62|2776.76|2776.76|2776.76|2776.76|2776.62|2776.62|0
1643623770000|2022-01-31 10:09:30|2776.9|2776.9|2776.75|2776.75|2776.9|2776.9|2776.75|2776.75|0
1643623780000|2022-01-31 10:09:40|2776.86|2776.86|2775.66|2775.66|2776.92|2776.92|2775.66|2775.66|0
1643623790000|2022-01-31 10:09:50|2775.74|2775.74|2775.56|2775.56|2775.74|2775.74|2775.5|2775.5|0
1643623800000|2022-01-31 10:10:00|2775.35|2775.35|2775.29|2775.29|2775.35|2775.35|2775.29|2775.29|0
1643623810000|2022-01-31 10:10:10|2774.98|2774.98|2774.98|2774.98|2774.98|2774.98|2774.98|2774.98|0
1643623820000|2022-01-31 10:10:20|2774.84|2774.84|2774.84|2774.84|2774.84|2774.84|2774.84|2774.84|0
1643623830000|2022-01-31 10:10:30|2774.91|2774.91|2775.05|2775.05|2775.05|2775.05|2774.91|2774.91|0
1643623850000|2022-01-31 10:10:50|2775.12|2775.12|2775.12|2775.12|2775.12|2775.12|2775.12|2775.12|0
1643623860000|2022-01-31 10:11:00|2774.81|2774.81|2774.27|2774.27|2774.81|2774.81|2774.27|2774.27|0
1643623870000|2022-01-31 10:11:10|2774.33|2774.33|2774.21|2774.21|2774.33|2774.33|2774.21|2774.21|0
1643623880000|2022-01-31 10:11:20|2773.95|2773.95|2773.82|2773.82|2773.95|2773.95|2773.82|2773.82|0
1643623890000|2022-01-31 10:11:30|2773.67|2773.67|2773.08|2773.08|2773.67|2773.67|2773.08|2773.08|0
1643623900000|2022-01-31 10:11:40|2772.97|2772.97|2772.83|2772.83|2772.97|2772.97|2772.83|2772.83|0
1643623920000|2022-01-31 10:12:00|2772.99|2772.99|2772.85|2772.85|2772.99|2772.99|2772.85|2772.85|0
1643623930000|2022-01-31 10:12:10|2772.77|2772.77|2772.69|2772.69|2772.77|2772.77|2772.69|2772.69|0
1643623940000|2022-01-31 10:12:20|2772.53|2772.53|2772.69|2772.69|2772.69|2772.69|2772.38|2772.38|0
1643623950000|2022-01-31 10:12:30|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|0
1643623960000|2022-01-31 10:12:40|2772.7|2772.7|2772.32|2772.32|2772.7|2772.7|2772.32|2772.32|0
1643623970000|2022-01-31 10:12:50|2772.39|2772.39|2772.39|2772.39|2772.39|2772.39|2772.39|2772.39|0
1643623990000|2022-01-31 10:13:10|2772.54|2772.54|2772.54|2772.54|2772.54|2772.54|2772.54|2772.54|0
1643624000000|2022-01-31 10:13:20|2772.22|2772.22|2772.06|2772.06|2772.22|2772.22|2772.06|2772.06|0
1643624010000|2022-01-31 10:13:30|2771.93|2771.93|2771.04|2771.04|2771.93|2771.93|2771.04|2771.04|0
1643624020000|2022-01-31 10:13:40|2770.8|2770.8|2770.87|2770.87|2770.87|2770.87|2770.6|2770.6|0
1643624040000|2022-01-31 10:14:00|2770.24|2770.24|2770.56|2770.56|2770.56|2770.56|2770.24|2770.24|0
1643624050000|2022-01-31 10:14:10|2770.72|2770.72|2771.04|2771.04|2771.24|2771.24|2770.72|2770.72|0
1643624060000|2022-01-31 10:14:20|2771.2|2771.2|2771.2|2771.2|2771.2|2771.2|2771.2|2771.2|0
1643624100000|2022-01-31 10:15:00|2771.14|2771.14|2771.08|2771.08|2771.14|2771.14|2771.08|2771.08|0
1643624110000|2022-01-31 10:15:10|2771.01|2771.01|2771.01|2771.01|2771.01|2771.01|2771.01|2771.01|0
1643624120000|2022-01-31 10:15:20|2771.17|2771.17|2771.17|2771.17|2771.17|2771.17|2771.17|2771.17|0
1643624140000|2022-01-31 10:15:40|2771.21|2771.21|2771.13|2771.13|2771.21|2771.21|2771.13|2771.13|0
1643624150000|2022-01-31 10:15:50|2771.01|2771.01|2771.01|2771.01|2771.01|2771.01|2771.01|2771.01|0
1643624160000|2022-01-31 10:16:00|2770.93|2770.93|2771.19|2771.19|2771.19|2771.19|2770.93|2770.93|0
1643624180000|2022-01-31 10:16:20|2771.5|2771.5|2771.66|2771.66|2771.66|2771.66|2771.5|2771.5|0
1643624190000|2022-01-31 10:16:30|2771.62|2771.62|2772.27|2772.27|2772.27|2772.27|2771.62|2771.62|0
1643624220000|2022-01-31 10:17:00|2772.13|2772.13|2772.2|2772.2|2772.2|2772.2|2772.13|2772.13|0
1643624240000|2022-01-31 10:17:20|2772.46|2772.46|2772.46|2772.46|2772.5|2772.5|2772.46|2772.46|0
1643624250000|2022-01-31 10:17:30|2772.69|2772.69|2772.69|2772.69|2772.69|2772.69|2772.69|2772.69|0
1643624280000|2022-01-31 10:18:00|2772.85|2772.85|2772.99|2772.99|2772.99|2772.99|2772.85|2772.85|0
1643624290000|2022-01-31 10:18:10|2773.06|2773.06|2773.06|2773.06|2773.06|2773.06|2773.06|2773.06|0
1643624300000|2022-01-31 10:18:20|2773.86|2773.86|2773.86|2773.86|2773.86|2773.86|2773.86|2773.86|0
1643624320000|2022-01-31 10:18:40|2773.99|2773.99|2774.05|2774.05|2774.05|2774.05|2773.56|2773.56|0
1643624340000|2022-01-31 10:19:00|2773.93|2773.93|2773.93|2773.93|2773.93|2773.93|2773.93|2773.93|0
1643624360000|2022-01-31 10:19:20|2773.8|2773.8|2773.91|2773.91|2773.91|2773.91|2773.69|2773.69|0
1643624370000|2022-01-31 10:19:30|2774.03|2774.03|2774.07|2774.07|2774.07|2774.07|2774.03|2774.03|0
1643624380000|2022-01-31 10:19:40|2774.56|2774.56|2774.63|2774.63|2774.63|2774.63|2774.56|2774.56|0
1643624400000|2022-01-31 10:20:00|2774.4|2774.4|2774.4|2774.4|2774.4|2774.4|2774.4|2774.4|0
1643624410000|2022-01-31 10:20:10|2774.09|2774.09|2774.24|2774.24|2774.24|2774.24|2774.09|2774.09|0
1643624420000|2022-01-31 10:20:20|2773.69|2773.69|2773.6|2773.6|2773.69|2773.69|2773.53|2773.53|0
1643624460000|2022-01-31 10:21:00|2773.89|2773.89|2773.83|2773.83|2773.89|2773.89|2773.83|2773.83|0
1643624470000|2022-01-31 10:21:10|2773.69|2773.69|2773.69|2773.69|2773.69|2773.69|2773.69|2773.69|0
1643624490000|2022-01-31 10:21:30|2773.66|2773.66|2773.66|2773.66|2773.66|2773.66|2773.66|2773.66|0
1643624500000|2022-01-31 10:21:40|2773.53|2773.53|2773.52|2773.52|2773.66|2773.66|2773.52|2773.52|0
1643624510000|2022-01-31 10:21:50|2773.56|2773.56|2773.48|2773.48|2773.59|2773.59|2773.48|2773.48|0
1643624520000|2022-01-31 10:22:00|2773.56|2773.56|2773.56|2773.56|2773.56|2773.56|2773.56|2773.56|0
1643624530000|2022-01-31 10:22:10|2773.69|2773.69|2772.47|2772.47|2773.69|2773.69|2772.47|2772.47|0
1643624540000|2022-01-31 10:22:20|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|0
1643624550000|2022-01-31 10:22:30|2772.19|2772.19|2772.19|2772.19|2772.19|2772.19|2772.19|2772.19|0
1643624560000|2022-01-31 10:22:40|2772.04|2772.04|2772.04|2772.04|2772.04|2772.04|2772.04|2772.04|0
1643624580000|2022-01-31 10:23:00|2772.1|2772.1|2771.11|2771.11|2772.1|2772.1|2771.11|2771.11|0
1643624590000|2022-01-31 10:23:10|2771.18|2771.18|2771.18|2771.18|2771.18|2771.18|2771.02|2771.02|0
1643624620000|2022-01-31 10:23:40|2771.34|2771.34|2771.27|2771.27|2771.34|2771.34|2771.27|2771.27|0
1643624630000|2022-01-31 10:23:50|2771.31|2771.31|2771.31|2771.31|2771.31|2771.31|2771.31|2771.31|0
1643624650000|2022-01-31 10:24:10|2771.04|2771.04|2771.03|2771.03|2771.25|2771.25|2770.95|2770.95|0
1643624660000|2022-01-31 10:24:20|2770.8|2770.8|2770.8|2770.8|2770.8|2770.8|2770.8|2770.8|0
1643624670000|2022-01-31 10:24:30|2770.67|2770.67|2770.67|2770.67|2770.67|2770.67|2770.67|2770.67|0
1643624680000|2022-01-31 10:24:40|2770.79|2770.79|2770.79|2770.79|2770.79|2770.79|2770.79|2770.79|0
1643624700000|2022-01-31 10:25:00|2770.95|2770.95|2770.98|2770.98|2771.1|2771.1|2770.95|2770.95|0
1643624710000|2022-01-31 10:25:10|2771.21|2771.21|2770.74|2770.74|2771.21|2771.21|2770.74|2770.74|0
1643624720000|2022-01-31 10:25:20|2770.85|2770.85|2771.08|2771.08|2771.08|2771.08|2770.85|2770.85|0
1643624730000|2022-01-31 10:25:30|2771.31|2771.31|2771.56|2771.56|2771.56|2771.56|2771.31|2771.31|0
1643624740000|2022-01-31 10:25:40|2771.48|2771.48|2771.61|2771.61|2771.61|2771.61|2771.48|2771.48|0
1643624750000|2022-01-31 10:25:50|2771.93|2771.93|2771.93|2771.93|2771.93|2771.93|2771.93|2771.93|0
1643624760000|2022-01-31 10:26:00|2772.08|2772.08|2772.63|2772.63|2772.95|2772.95|2772.08|2772.08|0
1643624770000|2022-01-31 10:26:10|2772.47|2772.47|2772.47|2772.47|2772.47|2772.47|2772.47|2772.47|0
1643624780000|2022-01-31 10:26:20|2772.63|2772.63|2772.79|2772.79|2772.79|2772.79|2772.63|2772.63|0
1643624790000|2022-01-31 10:26:30|2772.63|2772.63|2772.63|2772.63|2772.63|2772.63|2772.63|2772.63|0
1643624800000|2022-01-31 10:26:40|2772.56|2772.56|2772.56|2772.56|2772.56|2772.56|2772.56|2772.56|0
1643624820000|2022-01-31 10:27:00|2772.22|2772.22|2772.22|2772.22|2772.22|2772.22|2772.22|2772.22|0
1643624830000|2022-01-31 10:27:10|2772.7|2772.7|2772.98|2772.98|2772.98|2772.98|2772.63|2772.63|0
1643624840000|2022-01-31 10:27:20|2773.12|2773.12|2773.36|2773.36|2773.36|2773.36|2773.12|2773.12|0
1643624850000|2022-01-31 10:27:30|2773.22|2773.22|2773.15|2773.15|2773.22|2773.22|2773.15|2773.15|0
1643624880000|2022-01-31 10:28:00|2773.02|2773.02|2773.09|2773.09|2773.09|2773.09|2773.02|2773.02|0
1643624890000|2022-01-31 10:28:10|2773.16|2773.16|2773.22|2773.22|2773.22|2773.22|2772.96|2772.96|0
1643624900000|2022-01-31 10:28:20|2773.11|2773.11|2773.23|2773.23|2773.23|2773.23|2773|2773|0
1643624950000|2022-01-31 10:29:10|2773.16|2773.16|2773.16|2773.16|2773.16|2773.16|2773.16|2773.16|0
1643624960000|2022-01-31 10:29:20|2772.91|2772.91|2772.79|2772.79|2772.91|2772.91|2772.79|2772.79|0
1643624980000|2022-01-31 10:29:40|2772.95|2772.95|2773.11|2773.11|2773.11|2773.11|2772.79|2772.79|0
1643625000000|2022-01-31 10:30:00|2773.04|2773.04|2772.6|2772.6|2773.18|2773.18|2772.49|2772.49|0
1643625010000|2022-01-31 10:30:10|2772.71|2772.71|2771.85|2771.85|2772.71|2772.71|2771.84|2771.84|0
1643625030000|2022-01-31 10:30:30|2771.55|2771.55|2771.41|2771.41|2771.55|2771.55|2771.41|2771.41|0
1643625040000|2022-01-31 10:30:40|2771.55|2771.55|2771.75|2771.75|2771.75|2771.75|2771.55|2771.55|0
1643625050000|2022-01-31 10:30:50|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|0
1643625060000|2022-01-31 10:31:00|2771.14|2771.14|2770.1|2770.1|2771.14|2771.14|2770.1|2770.1|0
1643625070000|2022-01-31 10:31:10|2770.04|2770.04|2769.83|2769.83|2770.04|2770.04|2769.83|2769.83|0
1643625080000|2022-01-31 10:31:20|2769.69|2769.69|2769.73|2769.73|2769.73|2769.73|2769.69|2769.69|0
1643625090000|2022-01-31 10:31:30|2769.6|2769.6|2768.66|2768.66|2769.6|2769.6|2768.58|2768.58|0
1643625100000|2022-01-31 10:31:40|2768.5|2768.5|2768.5|2768.5|2768.5|2768.5|2768.5|2768.5|0
1643625120000|2022-01-31 10:32:00|2768.27|2768.27|2768.82|2768.82|2768.82|2768.82|2768.27|2768.27|0
1643625140000|2022-01-31 10:32:20|2768.74|2768.74|2768.74|2768.74|2768.74|2768.74|2768.74|2768.74|0
1643625150000|2022-01-31 10:32:30|2768.67|2768.67|2768.55|2768.55|2768.67|2768.67|2768.55|2768.55|0
1643625160000|2022-01-31 10:32:40|2768.16|2768.16|2767.97|2767.97|2768.4|2768.4|2767.97|2767.97|0
1643625170000|2022-01-31 10:32:50|2767.18|2767.18|2767.18|2767.18|2767.18|2767.18|2767.18|2767.18|0
1643625180000|2022-01-31 10:33:00|2767.06|2767.06|2766.64|2766.64|2767.06|2767.06|2766.64|2766.64|0
1643625190000|2022-01-31 10:33:10|2766.56|2766.56|2765.32|2765.32|2766.56|2766.56|2765.32|2765.32|0
1643625200000|2022-01-31 10:33:20|2765.36|2765.36|2765.23|2765.23|2765.36|2765.36|2765.23|2765.23|0
1643625210000|2022-01-31 10:33:30|2765.27|2765.27|2765.27|2765.27|2765.27|2765.27|2765.27|2765.27|0
1643625230000|2022-01-31 10:33:50|2765.4|2765.4|2765.88|2765.88|2765.88|2765.88|2765.4|2765.4|0
1643625240000|2022-01-31 10:34:00|2765.81|2765.81|2765.81|2765.81|2765.81|2765.81|2765.81|2765.81|0
1643625250000|2022-01-31 10:34:10|2765.95|2765.95|2765.95|2765.95|2765.95|2765.95|2765.95|2765.95|0
1643625260000|2022-01-31 10:34:20|2765.81|2765.81|2765.81|2765.81|2765.81|2765.81|2765.81|2765.81|0
1643625270000|2022-01-31 10:34:30|2765.74|2765.74|2765.81|2765.81|2765.81|2765.81|2765.74|2765.74|0
1643625280000|2022-01-31 10:34:40|2765.69|2765.69|2765.91|2765.91|2765.91|2765.91|2765.69|2765.69|0
1643625290000|2022-01-31 10:34:50|2765.98|2765.98|2765.98|2765.98|2765.98|2765.98|2765.98|2765.98|0
1643625300000|2022-01-31 10:35:00|2765.91|2765.91|2765.83|2765.83|2765.98|2765.98|2765.83|2765.83|0
1643625310000|2022-01-31 10:35:10|2765.77|2765.77|2765.69|2765.69|2765.77|2765.77|2765.53|2765.53|0
1643625320000|2022-01-31 10:35:20|2765.84|2765.84|2766.16|2766.16|2766.16|2766.16|2765.84|2765.84|0
1643625360000|2022-01-31 10:36:00|2766.23|2766.23|2766.55|2766.55|2766.55|2766.55|2766.23|2766.23|0
1643625370000|2022-01-31 10:36:10|2766.48|2766.48|2766.48|2766.48|2766.48|2766.48|2766.48|2766.48|0
1643625390000|2022-01-31 10:36:30|2766.55|2766.55|2766.55|2766.55|2766.55|2766.55|2766.55|2766.55|0
1643625400000|2022-01-31 10:36:40|2766.43|2766.43|2766.31|2766.31|2766.43|2766.43|2766.31|2766.31|0
1643625410000|2022-01-31 10:36:50|2766.07|2766.07|2765.44|2765.44|2766.07|2766.07|2765.44|2765.44|0
1643625420000|2022-01-31 10:37:00|2765.18|2765.18|2764.86|2764.86|2765.18|2765.18|2764.8|2764.8|0
1643625430000|2022-01-31 10:37:10|2764.71|2764.71|2764.78|2764.78|2764.78|2764.78|2764.71|2764.71|0
1643625440000|2022-01-31 10:37:20|2764.71|2764.71|2764.71|2764.71|2764.71|2764.71|2764.71|2764.71|0
1643625450000|2022-01-31 10:37:30|2764.46|2764.46|2764.46|2764.46|2764.46|2764.46|2764.46|2764.46|0
1643625460000|2022-01-31 10:37:40|2764.35|2764.35|2764.7|2764.7|2764.7|2764.7|2763.98|2763.98|0
1643625470000|2022-01-31 10:37:50|2764.57|2764.57|2764.5|2764.5|2764.57|2764.57|2764.5|2764.5|0
1643625480000|2022-01-31 10:38:00|2764.38|2764.38|2763.79|2763.79|2764.38|2764.38|2763.79|2763.79|0
1643625490000|2022-01-31 10:38:10|2763.73|2763.73|2763.41|2763.41|2763.73|2763.73|2763.41|2763.41|0
1643625500000|2022-01-31 10:38:20|2763.45|2763.45|2763.08|2763.08|2763.45|2763.45|2763.01|2763.01|0
1643625510000|2022-01-31 10:38:30|2763.01|2763.01|2763.17|2763.17|2763.17|2763.17|2763.01|2763.01|0
1643625520000|2022-01-31 10:38:40|2763.04|2763.04|2763.29|2763.29|2763.29|2763.29|2763.04|2763.04|0
1643625540000|2022-01-31 10:39:00|2763.02|2763.02|2763.02|2763.02|2763.02|2763.02|2763.02|2763.02|0
1643625550000|2022-01-31 10:39:10|2763.18|2763.18|2763.01|2763.01|2763.32|2763.32|2763.01|2763.01|0
1643625560000|2022-01-31 10:39:20|2763.3|2763.3|2762.88|2762.88|2763.3|2763.3|2762.88|2762.88|0
1643625570000|2022-01-31 10:39:30|2762.81|2762.81|2762.69|2762.69|2762.81|2762.81|2762.69|2762.69|0
1643625580000|2022-01-31 10:39:40|2762.73|2762.73|2762.73|2762.73|2762.73|2762.73|2762.73|2762.73|0
1643625600000|2022-01-31 10:40:00|2762.66|2762.66|2762.07|2762.07|2762.66|2762.66|2762.07|2762.07|0
1643625610000|2022-01-31 10:40:10|2761.87|2761.87|2762.01|2762.01|2762.01|2762.01|2761.87|2761.87|0
1643625620000|2022-01-31 10:40:20|2761.94|2761.94|2761.94|2761.94|2761.94|2761.94|2761.94|2761.94|0
1643625630000|2022-01-31 10:40:30|2761.87|2761.87|2761.87|2761.87|2761.87|2761.87|2761.87|2761.87|0
1643625650000|2022-01-31 10:40:50|2761.71|2761.71|2761.78|2761.78|2761.78|2761.78|2761.71|2761.71|0
1643625660000|2022-01-31 10:41:00|2761.86|2761.86|2761.86|2761.86|2761.86|2761.86|2761.86|2761.86|0
1643625670000|2022-01-31 10:41:10|2762.01|2762.01|2761.77|2761.77|2762.01|2762.01|2761.48|2761.48|0
1643625680000|2022-01-31 10:41:20|2761.9|2761.9|2762.44|2762.44|2762.44|2762.44|2761.9|2761.9|0
1643625690000|2022-01-31 10:41:30|2762.6|2762.6|2763.16|2763.16|2763.16|2763.16|2762.6|2762.6|0
1643625700000|2022-01-31 10:41:40|2763.38|2763.38|2763.13|2763.13|2763.45|2763.45|2763.13|2763.13|0
1643625710000|2022-01-31 10:41:50|2763.62|2763.62|2763.78|2763.78|2763.78|2763.78|2763.62|2763.62|0
1643625720000|2022-01-31 10:42:00|2763.54|2763.54|2763.4|2763.4|2763.54|2763.54|2763.4|2763.4|0
1643625730000|2022-01-31 10:42:10|2763.54|2763.54|2763.37|2763.37|2763.62|2763.62|2763.37|2763.37|0
1643625740000|2022-01-31 10:42:20|2763.51|2763.51|2763.51|2763.51|2763.51|2763.51|2763.51|2763.51|0
1643625750000|2022-01-31 10:42:30|2763.59|2763.59|2763.96|2763.96|2763.96|2763.96|2763.59|2763.59|0
1643625760000|2022-01-31 10:42:40|2764.1|2764.1|2764.24|2764.24|2764.24|2764.24|2764.1|2764.1|0
1643625770000|2022-01-31 10:42:50|2764.32|2764.32|2765.14|2765.14|2765.5|2765.5|2764.32|2764.32|0
1643625780000|2022-01-31 10:43:00|2765.34|2765.34|2765.67|2765.67|2765.67|2765.67|2765.34|2765.34|0
1643625790000|2022-01-31 10:43:10|2765.74|2765.74|2765.85|2765.85|2765.85|2765.85|2765.74|2765.74|0
1643625800000|2022-01-31 10:43:20|2765.92|2765.92|2766.12|2766.12|2766.31|2766.31|2765.92|2765.92|0
1643625810000|2022-01-31 10:43:30|2765.88|2765.88|2766.14|2766.14|2766.14|2766.14|2765.88|2765.88|0
1643625820000|2022-01-31 10:43:40|2765.94|2765.94|2766.09|2766.09|2766.24|2766.24|2765.88|2765.88|0
1643625850000|2022-01-31 10:44:10|2766.02|2766.02|2766.02|2766.02|2766.02|2766.02|2766.02|2766.02|0
1643625860000|2022-01-31 10:44:20|2765.59|2765.59|2765.59|2765.59|2765.59|2765.59|2765.59|2765.59|0
1643625870000|2022-01-31 10:44:30|2765.37|2765.37|2765.64|2765.64|2765.64|2765.64|2765.16|2765.16|0
1643625880000|2022-01-31 10:44:40|2765.71|2765.71|2765.77|2765.77|2765.77|2765.77|2765.55|2765.55|0
1643625900000|2022-01-31 10:45:00|2765.88|2765.88|2765.88|2765.88|2765.88|2765.88|2765.88|2765.88|0
1643625910000|2022-01-31 10:45:10|2765.94|2765.94|2765.94|2765.94|2765.94|2765.94|2765.94|2765.94|0
1643625920000|2022-01-31 10:45:20|2766.17|2766.17|2766.17|2766.17|2766.17|2766.17|2766.17|2766.17|0
1643625940000|2022-01-31 10:45:40|2766.02|2766.02|2765.66|2765.66|2766.02|2766.02|2765.66|2765.66|0
1643625950000|2022-01-31 10:45:50|2765.98|2765.98|2765.98|2765.98|2765.98|2765.98|2765.98|2765.98|0
1643625960000|2022-01-31 10:46:00|2766.3|2766.3|2766.44|2766.44|2766.44|2766.44|2766.3|2766.3|0
1643625970000|2022-01-31 10:46:10|2766.55|2766.55|2766.67|2766.67|2766.8|2766.8|2766.55|2766.55|0
1643625980000|2022-01-31 10:46:20|2766.75|2766.75|2766.51|2766.51|2766.75|2766.75|2766.51|2766.51|0
1643625990000|2022-01-31 10:46:30|2766.29|2766.29|2766.29|2766.29|2766.29|2766.29|2766.29|2766.29|0
1643626000000|2022-01-31 10:46:40|2766.36|2766.36|2766.36|2766.36|2766.36|2766.36|2766.36|2766.36|0
1643626010000|2022-01-31 10:46:50|2766.68|2766.68|2766.53|2766.53|2766.68|2766.68|2766.45|2766.45|0
1643626020000|2022-01-31 10:47:00|2766.28|2766.28|2766.28|2766.28|2766.28|2766.28|2766.28|2766.28|0
1643626030000|2022-01-31 10:47:10|2766.12|2766.12|2766.12|2766.12|2766.12|2766.12|2766.12|2766.12|0
1643626040000|2022-01-31 10:47:20|2766|2766|2766|2766|2766|2766|2766|2766|0
1643626060000|2022-01-31 10:47:40|2766.14|2766.14|2766.4|2766.4|2766.4|2766.4|2766.14|2766.14|0
1643626080000|2022-01-31 10:48:00|2766.25|2766.25|2766.32|2766.32|2766.32|2766.32|2766.25|2766.25|0
1643626100000|2022-01-31 10:48:20|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|0
1643626110000|2022-01-31 10:48:30|2766|2766|2766|2766|2766|2766|2766|2766|0
1643626120000|2022-01-31 10:48:40|2765.93|2765.93|2765.93|2765.93|2765.93|2765.93|2765.93|2765.93|0
1643626130000|2022-01-31 10:48:50|2765.98|2765.98|2765.98|2765.98|2765.98|2765.98|2765.98|2765.98|0
1643626140000|2022-01-31 10:49:00|2765.77|2765.77|2766.73|2766.73|2766.73|2766.73|2765.66|2765.66|0
1643626150000|2022-01-31 10:49:10|2766.58|2766.58|2767.14|2767.14|2767.14|2767.14|2766.58|2766.58|0
1643626160000|2022-01-31 10:49:20|2767.27|2767.27|2767.46|2767.46|2767.46|2767.46|2767.14|2767.14|0
1643626170000|2022-01-31 10:49:30|2767.38|2767.38|2767.25|2767.25|2767.38|2767.38|2767.25|2767.25|0
1643626180000|2022-01-31 10:49:40|2767.22|2767.22|2767.05|2767.05|2767.22|2767.22|2767.05|2767.05|0
1643626190000|2022-01-31 10:49:50|2766.58|2766.58|2766.5|2766.5|2766.58|2766.58|2766.5|2766.5|0
1643626200000|2022-01-31 10:50:00|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|0
1643626210000|2022-01-31 10:50:10|2766.49|2766.49|2766.49|2766.49|2766.49|2766.49|2766.49|2766.49|0
1643626220000|2022-01-31 10:50:20|2766.18|2766.18|2766.14|2766.14|2766.22|2766.22|2766.14|2766.14|0
1643626240000|2022-01-31 10:50:40|2765.93|2765.93|2765.93|2765.93|2765.93|2765.93|2765.93|2765.93|0
1643626250000|2022-01-31 10:50:50|2766.19|2766.19|2765.83|2765.83|2766.19|2766.19|2765.83|2765.83|0
1643626260000|2022-01-31 10:51:00|2765.67|2765.67|2765.55|2765.55|2765.67|2765.67|2765.55|2765.55|0
1643626270000|2022-01-31 10:51:10|2765.42|2765.42|2765.42|2765.42|2765.42|2765.42|2765.42|2765.42|0
1643626280000|2022-01-31 10:51:20|2765.54|2765.54|2765.66|2765.66|2765.66|2765.66|2765.54|2765.54|0
1643626300000|2022-01-31 10:51:40|2765.35|2765.35|2764.92|2764.92|2765.35|2765.35|2764.92|2764.92|0
1643626310000|2022-01-31 10:51:50|2765|2765|2765|2765|2765|2765|2765|2765|0
1643626330000|2022-01-31 10:52:10|2764.88|2764.88|2765.01|2765.01|2765.01|2765.01|2764.62|2764.62|0
1643626340000|2022-01-31 10:52:20|2765.59|2765.59|2765.46|2765.46|2765.73|2765.73|2765.46|2765.46|0
1643626370000|2022-01-31 10:52:50|2765.5|2765.5|2765.5|2765.5|2765.5|2765.5|2765.5|2765.5|0
1643626390000|2022-01-31 10:53:10|2765.44|2765.44|2765.44|2765.44|2765.44|2765.44|2765.44|2765.44|0
1643626400000|2022-01-31 10:53:20|2765.31|2765.31|2765.19|2765.19|2765.31|2765.31|2765.19|2765.19|0
1643626430000|2022-01-31 10:53:50|2764.93|2764.93|2765.06|2765.06|2765.06|2765.06|2764.93|2764.93|0
1643626460000|2022-01-31 10:54:20|2764.94|2764.94|2764.63|2764.63|2764.94|2764.94|2764.63|2764.63|0
1643626480000|2022-01-31 10:54:40|2764.34|2764.34|2764.34|2764.34|2764.34|2764.34|2764.18|2764.18|0
1643626490000|2022-01-31 10:54:50|2764.18|2764.18|2764.18|2764.18|2764.18|2764.18|2764.18|2764.18|0
1643626500000|2022-01-31 10:55:00|2764.04|2764.04|2764.15|2764.15|2764.15|2764.15|2764.04|2764.04|0
1643626510000|2022-01-31 10:55:10|2764.03|2764.03|2763.9|2763.9|2764.03|2764.03|2763.9|2763.9|0
1643626540000|2022-01-31 10:55:40|2763.78|2763.78|2763.78|2763.78|2763.78|2763.78|2763.78|2763.78|0
1643626550000|2022-01-31 10:55:50|2763.99|2763.99|2763.99|2763.99|2763.99|2763.99|2763.99|2763.99|0
1643626580000|2022-01-31 10:56:20|2764.05|2764.05|2763.93|2763.93|2764.05|2764.05|2763.93|2763.93|0
1643626590000|2022-01-31 10:56:30|2764.05|2764.05|2764.11|2764.11|2764.11|2764.11|2764.05|2764.05|0
1643626600000|2022-01-31 10:56:40|2764.24|2764.24|2764.24|2764.24|2764.24|2764.24|2764.24|2764.24|0
1643626610000|2022-01-31 10:56:50|2764.12|2764.12|2763.96|2763.96|2764.12|2764.12|2763.96|2763.96|0
1643626620000|2022-01-31 10:57:00|2763.83|2763.83|2763.83|2763.83|2763.83|2763.83|2763.83|2763.83|0
1643626640000|2022-01-31 10:57:20|2763.62|2763.62|2763.62|2763.62|2763.62|2763.62|2763.62|2763.62|0
1643626660000|2022-01-31 10:57:40|2763.56|2763.56|2763.56|2763.56|2763.56|2763.56|2763.56|2763.56|0
1643626670000|2022-01-31 10:57:50|2763.72|2763.72|2763.72|2763.72|2763.72|2763.72|2763.72|2763.72|0
1643626690000|2022-01-31 10:58:10|2763.68|2763.68|2763.56|2763.56|2763.68|2763.68|2763.56|2763.56|0
1643626700000|2022-01-31 10:58:20|2763.84|2763.84|2763.9|2763.9|2764.2|2764.2|2763.84|2763.84|0
1643626710000|2022-01-31 10:58:30|2764.06|2764.06|2764.13|2764.13|2764.13|2764.13|2764.06|2764.06|0
1643626720000|2022-01-31 10:58:40|2764|2764|2764|2764|2764|2764|2764|2764|0
1643626730000|2022-01-31 10:58:50|2763.89|2763.89|2763.89|2763.89|2763.89|2763.89|2763.89|2763.89|0
1643626740000|2022-01-31 10:59:00|2763.96|2763.96|2765.69|2765.69|2765.69|2765.69|2763.96|2763.96|0
1643626750000|2022-01-31 10:59:10|2765.8|2765.8|2765.56|2765.56|2765.8|2765.8|2765.41|2765.41|0
1643626760000|2022-01-31 10:59:20|2765.03|2765.03|2764.72|2764.72|2765.03|2765.03|2764.72|2764.72|0
1643626770000|2022-01-31 10:59:30|2764.49|2764.49|2764.64|2764.64|2764.64|2764.64|2764.49|2764.49|0
1643626780000|2022-01-31 10:59:40|2764.6|2764.6|2764.52|2764.52|2764.6|2764.6|2764.52|2764.52|0
1643626790000|2022-01-31 10:59:50|2764.68|2764.68|2764.68|2764.68|2764.68|2764.68|2764.68|2764.68|0
1643626800000|2022-01-31 11:00:00|2764.4|2764.4|2764.43|2764.43|2764.43|2764.43|2764.4|2764.4|0
1643626830000|2022-01-31 11:00:30|2764.58|2764.58|2764.58|2764.58|2764.58|2764.58|2764.58|2764.58|0
1643626850000|2022-01-31 11:00:50|2764.42|2764.42|2764.42|2764.42|2764.42|2764.42|2764.42|2764.42|0
1643626860000|2022-01-31 11:01:00|2764.5|2764.5|2764.61|2764.61|2764.61|2764.61|2764.5|2764.5|0
1643626900000|2022-01-31 11:01:40|2763.91|2763.91|2763.08|2763.08|2763.91|2763.91|2763.08|2763.08|0
1643626930000|2022-01-31 11:02:10|2762.93|2762.93|2762.32|2762.32|2762.93|2762.93|2762.3|2762.3|0
1643626940000|2022-01-31 11:02:20|2762.08|2762.08|2761.84|2761.84|2762.08|2762.08|2761.84|2761.84|0
1643626950000|2022-01-31 11:02:30|2761.9|2761.9|2761.9|2761.9|2761.9|2761.9|2761.9|2761.9|0
1643626970000|2022-01-31 11:02:50|2761.62|2761.62|2761.62|2761.62|2761.62|2761.62|2761.62|2761.62|0
1643626980000|2022-01-31 11:03:00|2761.85|2761.85|2761.92|2761.92|2761.92|2761.92|2761.85|2761.85|0
1643627010000|2022-01-31 11:03:30|2762.4|2762.4|2761.6|2761.6|2762.4|2762.4|2761.6|2761.6|0
1643627030000|2022-01-31 11:03:50|2761.76|2761.76|2761.76|2761.76|2761.76|2761.76|2761.76|2761.76|0
1643627040000|2022-01-31 11:04:00|2761.23|2761.23|2760.23|2760.23|2761.23|2761.23|2760.23|2760.23|0
1643627050000|2022-01-31 11:04:10|2760.39|2760.39|2760.39|2760.39|2760.39|2760.39|2760.39|2760.39|0
1643627060000|2022-01-31 11:04:20|2760.47|2760.47|2760.69|2760.69|2760.69|2760.69|2760.42|2760.42|0
1643627070000|2022-01-31 11:04:30|2760.76|2760.76|2760.69|2760.69|2761.01|2761.01|2760.69|2760.69|0
1643627090000|2022-01-31 11:04:50|2760.53|2760.53|2760.53|2760.53|2760.53|2760.53|2760.53|2760.53|0
1643627110000|2022-01-31 11:05:10|2760.67|2760.67|2760.59|2760.59|2760.67|2760.67|2760.59|2760.59|0
1643627120000|2022-01-31 11:05:20|2760.75|2760.75|2761.07|2761.07|2761.07|2761.07|2760.75|2760.75|0
1643627130000|2022-01-31 11:05:30|2761.21|2761.21|2761.29|2761.29|2761.29|2761.29|2761.21|2761.21|0
1643627140000|2022-01-31 11:05:40|2761.36|2761.36|2761.23|2761.23|2761.36|2761.36|2761.23|2761.23|0
1643627160000|2022-01-31 11:06:00|2761.16|2761.16|2760.9|2760.9|2761.16|2761.16|2760.9|2760.9|0
1643627170000|2022-01-31 11:06:10|2760.68|2760.68|2760.68|2760.68|2760.68|2760.68|2760.68|2760.68|0
1643627190000|2022-01-31 11:06:30|2760.61|2760.61|2760.92|2760.92|2760.92|2760.92|2760.61|2760.61|0
1643627200000|2022-01-31 11:06:40|2761.13|2761.13|2761.13|2761.13|2761.13|2761.13|2761.13|2761.13|0
1643627210000|2022-01-31 11:06:50|2761.25|2761.25|2761.25|2761.25|2761.25|2761.25|2761.25|2761.25|0
1643627230000|2022-01-31 11:07:10|2761.41|2761.41|2761.41|2761.41|2761.41|2761.41|2761.41|2761.41|0
1643627280000|2022-01-31 11:08:00|2761.28|2761.28|2761.41|2761.41|2761.41|2761.41|2761.28|2761.28|0
1643627300000|2022-01-31 11:08:20|2761.28|2761.28|2760.65|2760.65|2761.28|2761.28|2760.65|2760.65|0
1643627310000|2022-01-31 11:08:30|2760.58|2760.58|2760.58|2760.58|2760.58|2760.58|2760.58|2760.58|0
1643627320000|2022-01-31 11:08:40|2760.42|2760.42|2760.42|2760.42|2760.58|2760.58|2760.42|2760.42|0
1643627340000|2022-01-31 11:09:00|2760.18|2760.18|2759.59|2759.59|2760.18|2760.18|2759.55|2759.55|0
1643627350000|2022-01-31 11:09:10|2759.71|2759.71|2759.76|2759.76|2759.89|2759.89|2759.71|2759.71|0
1643627360000|2022-01-31 11:09:20|2759.84|2759.84|2759.79|2759.79|2759.84|2759.84|2759.71|2759.71|0
1643627370000|2022-01-31 11:09:30|2759.67|2759.67|2759.53|2759.53|2759.67|2759.67|2759.53|2759.53|0
1643627380000|2022-01-31 11:09:40|2759.21|2759.21|2758.7|2758.7|2759.21|2759.21|2758.7|2758.7|0
1643627390000|2022-01-31 11:09:50|2758.54|2758.54|2757.94|2757.94|2758.54|2758.54|2757.94|2757.94|0
1643627400000|2022-01-31 11:10:00|2757.71|2757.71|2758.07|2758.07|2758.27|2758.27|2757.71|2757.71|0
1643627410000|2022-01-31 11:10:10|2758.18|2758.18|2758.18|2758.18|2758.18|2758.18|2758.05|2758.05|0
1643627420000|2022-01-31 11:10:20|2758.33|2758.33|2758.55|2758.55|2758.65|2758.65|2758.33|2758.33|0
1643627430000|2022-01-31 11:10:30|2758.79|2758.79|2758.93|2758.93|2759.27|2759.27|2758.79|2758.79|0
1643627440000|2022-01-31 11:10:40|2758.8|2758.8|2758.95|2758.95|2758.95|2758.95|2758.8|2758.8|0
1643627450000|2022-01-31 11:10:50|2758.7|2758.7|2758.54|2758.54|2758.86|2758.86|2758.54|2758.54|0
1643627460000|2022-01-31 11:11:00|2758.42|2758.42|2758.52|2758.52|2758.52|2758.52|2758.36|2758.36|0
1643627480000|2022-01-31 11:11:20|2758.45|2758.45|2758.7|2758.7|2758.7|2758.7|2758.45|2758.45|0
1643627490000|2022-01-31 11:11:30|2758.81|2758.81|2759.83|2759.83|2759.83|2759.83|2758.73|2758.73|0
1643627500000|2022-01-31 11:11:40|2759.97|2759.97|2759.97|2759.97|2759.97|2759.97|2759.97|2759.97|0
1643627510000|2022-01-31 11:11:50|2759.83|2759.83|2759.83|2759.83|2759.83|2759.83|2759.83|2759.83|0
1643627520000|2022-01-31 11:12:00|2759.62|2759.62|2760.42|2760.42|2760.42|2760.42|2759.62|2759.62|0
1643627530000|2022-01-31 11:12:10|2760.68|2760.68|2760.63|2760.63|2760.84|2760.84|2760.63|2760.63|0
1643627550000|2022-01-31 11:12:30|2760.79|2760.79|2761.28|2761.28|2761.28|2761.28|2760.79|2760.79|0
1643627560000|2022-01-31 11:12:40|2761.53|2761.53|2761.53|2761.53|2761.53|2761.53|2761.53|2761.53|0
1643627570000|2022-01-31 11:12:50|2761.64|2761.64|2761.56|2761.56|2761.8|2761.8|2761.56|2761.56|0
1643627580000|2022-01-31 11:13:00|2761.44|2761.44|2761.44|2761.44|2761.44|2761.44|2761.44|2761.44|0
1643627590000|2022-01-31 11:13:10|2761.52|2761.52|2761.56|2761.56|2761.56|2761.56|2761.52|2761.52|0
1643627600000|2022-01-31 11:13:20|2761.67|2761.67|2761.05|2761.05|2761.67|2761.67|2761.05|2761.05|0
1643627630000|2022-01-31 11:13:50|2760.98|2760.98|2760.98|2760.98|2760.98|2760.98|2760.98|2760.98|0
1643627640000|2022-01-31 11:14:00|2760.74|2760.74|2760.74|2760.74|2760.74|2760.74|2760.74|2760.74|0
1643627660000|2022-01-31 11:14:20|2761.05|2761.05|2761.05|2761.05|2761.05|2761.05|2761.05|2761.05|0
1643627690000|2022-01-31 11:14:50|2761.13|2761.13|2761.13|2761.13|2761.13|2761.13|2761.02|2761.02|0
1643627710000|2022-01-31 11:15:10|2760.89|2760.89|2760.92|2760.92|2760.92|2760.92|2760.89|2760.89|0
1643627720000|2022-01-31 11:15:20|2760.6|2760.6|2760.6|2760.6|2760.6|2760.6|2760.6|2760.6|0
1643627740000|2022-01-31 11:15:40|2760.64|2760.64|2760.64|2760.64|2760.64|2760.64|2760.64|2760.64|0
1643627750000|2022-01-31 11:15:50|2760.49|2760.49|2760.62|2760.62|2760.62|2760.62|2760.49|2760.49|0
1643627760000|2022-01-31 11:16:00|2760.69|2760.69|2760.69|2760.69|2760.69|2760.69|2760.69|2760.69|0
1643627780000|2022-01-31 11:16:20|2760.84|2760.84|2760.84|2760.84|2760.84|2760.84|2760.84|2760.84|0
1643627790000|2022-01-31 11:16:30|2760.72|2760.72|2760.85|2760.85|2760.85|2760.85|2760.72|2760.72|0
1643627800000|2022-01-31 11:16:40|2760.71|2760.71|2760.66|2760.66|2760.78|2760.78|2760.66|2760.66|0
1643627830000|2022-01-31 11:17:10|2760.98|2760.98|2761.16|2761.16|2761.3|2761.3|2760.98|2760.98|0
1643627840000|2022-01-31 11:17:20|2761.23|2761.23|2761.23|2761.23|2761.23|2761.23|2761.23|2761.23|0
1643627850000|2022-01-31 11:17:30|2761.34|2761.34|2761.27|2761.27|2761.34|2761.34|2761.11|2761.11|0
1643627860000|2022-01-31 11:17:40|2760.79|2760.79|2760.99|2760.99|2760.99|2760.99|2760.79|2760.79|0
1643627870000|2022-01-31 11:17:50|2761.06|2761.06|2761.22|2761.22|2761.25|2761.25|2761.06|2761.06|0
1643627890000|2022-01-31 11:18:10|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|0
1643627910000|2022-01-31 11:18:30|2761.29|2761.29|2761.45|2761.45|2761.45|2761.45|2761.29|2761.29|0
1643627930000|2022-01-31 11:18:50|2761.23|2761.23|2761.23|2761.23|2761.23|2761.23|2761.23|2761.23|0
1643627940000|2022-01-31 11:19:00|2761.15|2761.15|2760.85|2760.85|2761.15|2761.15|2760.85|2760.85|0
1643627980000|2022-01-31 11:19:40|2760.58|2760.58|2760.69|2760.69|2760.85|2760.85|2760.58|2760.58|0
1643628000000|2022-01-31 11:20:00|2760.55|2760.55|2760.49|2760.49|2760.55|2760.55|2760.49|2760.49|0
1643628020000|2022-01-31 11:20:20|2760.65|2760.65|2760.65|2760.65|2760.65|2760.65|2760.65|2760.65|0
1643628030000|2022-01-31 11:20:30|2760.69|2760.69|2760.26|2760.26|2760.72|2760.72|2760.26|2760.26|0
1643628060000|2022-01-31 11:21:00|2760.19|2760.19|2760.19|2760.19|2760.19|2760.19|2760.19|2760.19|0
1643628070000|2022-01-31 11:21:10|2760.32|2760.32|2760.58|2760.58|2760.58|2760.58|2760.32|2760.32|0
1643628080000|2022-01-31 11:21:20|2760.66|2760.66|2761.09|2761.09|2761.09|2761.09|2760.66|2760.66|0
1643628090000|2022-01-31 11:21:30|2761.36|2761.36|2761.19|2761.19|2761.59|2761.59|2761.19|2761.19|0
1643628100000|2022-01-31 11:21:40|2761.46|2761.46|2761.7|2761.7|2761.7|2761.7|2761.46|2761.46|0
1643628130000|2022-01-31 11:22:10|2761.81|2761.81|2761.74|2761.74|2761.81|2761.81|2761.74|2761.74|0
1643628160000|2022-01-31 11:22:40|2762.04|2762.04|2761.89|2761.89|2762.04|2762.04|2761.89|2761.89|0
1643628180000|2022-01-31 11:23:00|2762.02|2762.02|2763.02|2763.02|2763.02|2763.02|2762.02|2762.02|0
1643628190000|2022-01-31 11:23:10|2763.08|2763.08|2762.92|2762.92|2763.08|2763.08|2762.92|2762.92|0
1643628240000|2022-01-31 11:24:00|2762.85|2762.85|2762.85|2762.85|2762.85|2762.85|2762.85|2762.85|0
1643628270000|2022-01-31 11:24:30|2763|2763|2763.23|2763.23|2763.23|2763.23|2763|2763|0
1643628300000|2022-01-31 11:25:00|2763.22|2763.22|2762.61|2762.61|2763.22|2763.22|2762.58|2762.58|0
1643628310000|2022-01-31 11:25:10|2762.58|2762.58|2762.46|2762.46|2762.58|2762.58|2762.46|2762.46|0
1643628320000|2022-01-31 11:25:20|2762.25|2762.25|2762.63|2762.63|2762.63|2762.63|2762.25|2762.25|0
1643628330000|2022-01-31 11:25:30|2762.55|2762.55|2762.44|2762.44|2762.55|2762.55|2762.44|2762.44|0
1643628340000|2022-01-31 11:25:40|2762.32|2762.32|2762.18|2762.18|2762.32|2762.32|2762.18|2762.18|0
1643628350000|2022-01-31 11:25:50|2762.11|2762.11|2762.03|2762.03|2762.17|2762.17|2762.03|2762.03|0
1643628370000|2022-01-31 11:26:10|2761.9|2761.9|2761.59|2761.59|2761.9|2761.9|2761.59|2761.59|0
1643628380000|2022-01-31 11:26:20|2761.65|2761.65|2761.65|2761.65|2761.65|2761.65|2761.57|2761.57|0
1643628410000|2022-01-31 11:26:50|2761.5|2761.5|2761.5|2761.5|2761.5|2761.5|2761.5|2761.5|0
1643628420000|2022-01-31 11:27:00|2761.66|2761.66|2761.66|2761.66|2761.66|2761.66|2761.66|2761.66|0
1643628450000|2022-01-31 11:27:30|2761.9|2761.9|2761.55|2761.55|2761.9|2761.9|2761.49|2761.49|0
1643628460000|2022-01-31 11:27:40|2761.47|2761.47|2760.77|2760.77|2761.47|2761.47|2760.77|2760.77|0
1643628470000|2022-01-31 11:27:50|2760.63|2760.63|2760.63|2760.63|2760.63|2760.63|2760.63|2760.63|0
1643628480000|2022-01-31 11:28:00|2760.49|2760.49|2759.64|2759.64|2760.49|2760.49|2759.64|2759.64|0
1643628490000|2022-01-31 11:28:10|2759.52|2759.52|2759.23|2759.23|2759.52|2759.52|2759.23|2759.23|0
1643628500000|2022-01-31 11:28:20|2759.11|2759.11|2758.88|2758.88|2759.11|2759.11|2758.88|2758.88|0
1643628510000|2022-01-31 11:28:30|2758.58|2758.58|2757.59|2757.59|2758.58|2758.58|2757.59|2757.59|0
1643628520000|2022-01-31 11:28:40|2757.52|2757.52|2757.52|2757.52|2757.52|2757.52|2757.52|2757.52|0
1643628530000|2022-01-31 11:28:50|2757.3|2757.3|2757.04|2757.04|2757.3|2757.3|2757.04|2757.04|0
1643628540000|2022-01-31 11:29:00|2757.15|2757.15|2757.09|2757.09|2757.15|2757.15|2757.09|2757.09|0
1643628550000|2022-01-31 11:29:10|2757.17|2757.17|2757.13|2757.13|2757.17|2757.17|2757.09|2757.09|0
1643628560000|2022-01-31 11:29:20|2757.29|2757.29|2757.5|2757.5|2757.5|2757.5|2757.29|2757.29|0
1643628570000|2022-01-31 11:29:30|2757.62|2757.62|2758.11|2758.11|2758.25|2758.25|2757.62|2757.62|0
1643628590000|2022-01-31 11:29:50|2758.23|2758.23|2758.23|2758.23|2758.23|2758.23|2758.23|2758.23|0
1643628600000|2022-01-31 11:30:00|2758.31|2758.31|2758.43|2758.43|2758.43|2758.43|2758.31|2758.31|0
1643628610000|2022-01-31 11:30:10|2758.5|2758.5|2758.84|2758.84|2758.84|2758.84|2758.5|2758.5|0
1643628620000|2022-01-31 11:30:20|2758.96|2758.96|2759.17|2759.17|2759.17|2759.17|2758.96|2758.96|0
1643628630000|2022-01-31 11:30:30|2759.3|2759.3|2759.81|2759.81|2759.81|2759.81|2759.3|2759.3|0
1643628660000|2022-01-31 11:31:00|2759.95|2759.95|2759.95|2759.95|2759.95|2759.95|2759.95|2759.95|0
1643628690000|2022-01-31 11:31:30|2759.89|2759.89|2759.89|2759.89|2759.89|2759.89|2759.89|2759.89|0
1643628700000|2022-01-31 11:31:40|2759.78|2759.78|2759.78|2759.78|2759.78|2759.78|2759.78|2759.78|0
1643628710000|2022-01-31 11:31:50|2759.62|2759.62|2759.62|2759.62|2759.62|2759.62|2759.62|2759.62|0
1643628720000|2022-01-31 11:32:00|2759.75|2759.75|2759.97|2759.97|2760.05|2760.05|2759.75|2759.75|0
1643628740000|2022-01-31 11:32:20|2760.05|2760.05|2760.12|2760.12|2760.12|2760.12|2760.05|2760.05|0
1643628760000|2022-01-31 11:32:40|2760.09|2760.09|2759.86|2759.86|2760.09|2760.09|2759.86|2759.86|0
1643628770000|2022-01-31 11:32:50|2759.78|2759.78|2759.78|2759.78|2759.78|2759.78|2759.78|2759.78|0
1643628780000|2022-01-31 11:33:00|2759.62|2759.62|2759.56|2759.56|2759.62|2759.62|2759.48|2759.48|0
1643628790000|2022-01-31 11:33:10|2759.4|2759.4|2759.4|2759.4|2759.4|2759.4|2759.4|2759.4|0
1643628800000|2022-01-31 11:33:20|2759.44|2759.44|2759.44|2759.44|2759.44|2759.44|2759.44|2759.44|0
1643628830000|2022-01-31 11:33:50|2759.6|2759.6|2759.44|2759.44|2759.6|2759.6|2759.44|2759.44|0
1643628840000|2022-01-31 11:34:00|2759.31|2759.31|2759.31|2759.31|2759.31|2759.31|2759.31|2759.31|0
1643628870000|2022-01-31 11:34:30|2759.44|2759.44|2759.44|2759.44|2759.44|2759.44|2759.44|2759.44|0
1643628890000|2022-01-31 11:34:50|2759.56|2759.56|2759.63|2759.63|2759.63|2759.63|2759.56|2759.56|0
1643628900000|2022-01-31 11:35:00|2759.7|2759.7|2759.78|2759.78|2759.78|2759.78|2759.7|2759.7|0
1643628910000|2022-01-31 11:35:10|2759.7|2759.7|2759.7|2759.7|2759.7|2759.7|2759.7|2759.7|0
1643628920000|2022-01-31 11:35:20|2759.54|2759.54|2759.54|2759.54|2759.54|2759.54|2759.54|2759.54|0
1643628930000|2022-01-31 11:35:30|2759.42|2759.42|2759.42|2759.42|2759.42|2759.42|2759.42|2759.42|0
1643628950000|2022-01-31 11:35:50|2759.9|2759.9|2759.9|2759.9|2759.9|2759.9|2759.9|2759.9|0
1643628960000|2022-01-31 11:36:00|2760.13|2760.13|2760.31|2760.31|2760.31|2760.31|2760.13|2760.13|0
1643628970000|2022-01-31 11:36:10|2760.18|2760.18|2760.09|2760.09|2760.25|2760.25|2760.09|2760.09|0
1643629000000|2022-01-31 11:36:40|2760.02|2760.02|2760.02|2760.02|2760.02|2760.02|2760.02|2760.02|0
1643629020000|2022-01-31 11:37:00|2759.92|2759.92|2759.92|2759.92|2759.92|2759.92|2759.92|2759.92|0
1643629030000|2022-01-31 11:37:10|2760.07|2760.07|2760.11|2760.11|2760.11|2760.11|2760.07|2760.07|0
1643629050000|2022-01-31 11:37:30|2760.24|2760.24|2760.26|2760.26|2760.4|2760.4|2760.24|2760.24|0
1643629080000|2022-01-31 11:38:00|2760.29|2760.29|2759.9|2759.9|2760.37|2760.37|2759.9|2759.9|0
1643629100000|2022-01-31 11:38:20|2759.93|2759.93|2759.1|2759.1|2759.93|2759.93|2759.1|2759.1|0
1643629130000|2022-01-31 11:38:50|2758.95|2758.95|2758.95|2758.95|2758.95|2758.95|2758.95|2758.95|0
1643629150000|2022-01-31 11:39:10|2759.27|2759.27|2758.99|2758.99|2759.27|2759.27|2758.99|2758.99|0
1643629170000|2022-01-31 11:39:30|2758.72|2758.72|2758.7|2758.7|2758.85|2758.85|2758.7|2758.7|0
1643629200000|2022-01-31 11:40:00|2758.89|2758.89|2758.89|2758.89|2758.89|2758.89|2758.89|2758.89|0
1643629210000|2022-01-31 11:40:10|2759.21|2759.21|2759.6|2759.6|2759.6|2759.6|2759.21|2759.21|0
1643629230000|2022-01-31 11:40:30|2759.47|2759.47|2759.47|2759.47|2759.47|2759.47|2759.47|2759.47|0
1643629250000|2022-01-31 11:40:50|2759.6|2759.6|2759.6|2759.6|2759.6|2759.6|2759.6|2759.6|0
1643629260000|2022-01-31 11:41:00|2759.44|2759.44|2759.44|2759.44|2759.44|2759.44|2759.44|2759.44|0
1643629270000|2022-01-31 11:41:10|2759.68|2759.68|2759.68|2759.68|2759.68|2759.68|2759.68|2759.68|0
1643629280000|2022-01-31 11:41:20|2759.8|2759.8|2759.8|2759.8|2759.8|2759.8|2759.8|2759.8|0
1643629300000|2022-01-31 11:41:40|2759.88|2759.88|2759.8|2759.8|2759.88|2759.88|2759.8|2759.8|0
1643629320000|2022-01-31 11:42:00|2759.84|2759.84|2759.84|2759.84|2759.84|2759.84|2759.84|2759.84|0
1643629330000|2022-01-31 11:42:10|2759.72|2759.72|2760|2760|2760|2760|2759.72|2759.72|0
1643629340000|2022-01-31 11:42:20|2760.16|2760.16|2760.27|2760.27|2760.27|2760.27|2760.16|2760.16|0
1643629350000|2022-01-31 11:42:30|2760.31|2760.31|2759.96|2759.96|2760.35|2760.35|2759.88|2759.88|0
1643629360000|2022-01-31 11:42:40|2759.88|2759.88|2759.8|2759.8|2759.88|2759.88|2759.8|2759.8|0
1643629390000|2022-01-31 11:43:10|2759.73|2759.73|2759.5|2759.5|2759.73|2759.73|2759.5|2759.5|0
1643629400000|2022-01-31 11:43:20|2759.61|2759.61|2759.61|2759.61|2759.61|2759.61|2759.61|2759.61|0
1643629410000|2022-01-31 11:43:30|2759.53|2759.53|2759.53|2759.53|2759.53|2759.53|2759.53|2759.53|0
1643629420000|2022-01-31 11:43:40|2759.46|2759.46|2759.42|2759.42|2759.46|2759.46|2759.15|2759.15|0
1643629430000|2022-01-31 11:43:50|2759.57|2759.57|2759.57|2759.57|2759.57|2759.57|2759.57|2759.57|0
1643629440000|2022-01-31 11:44:00|2759.5|2759.5|2759.24|2759.24|2759.57|2759.57|2759.24|2759.24|0
1643629450000|2022-01-31 11:44:10|2759.18|2759.18|2759.18|2759.18|2759.18|2759.18|2759.18|2759.18|0
1643629470000|2022-01-31 11:44:30|2759.05|2759.05|2759.05|2759.05|2759.05|2759.05|2759.05|2759.05|0
1643629480000|2022-01-31 11:44:40|2759.01|2759.01|2759.01|2759.01|2759.01|2759.01|2759.01|2759.01|0
1643629500000|2022-01-31 11:45:00|2758.89|2758.89|2758.42|2758.42|2758.89|2758.89|2758.42|2758.42|0
1643629510000|2022-01-31 11:45:10|2758.36|2758.36|2758.32|2758.32|2758.36|2758.36|2758.32|2758.32|0
1643629560000|2022-01-31 11:46:00|2758.2|2758.2|2757.97|2757.97|2758.2|2758.2|2757.97|2757.97|0
1643629570000|2022-01-31 11:46:10|2757.89|2757.89|2757.97|2757.97|2757.97|2757.97|2757.89|2757.89|0
1643629590000|2022-01-31 11:46:30|2757.65|2757.65|2757.65|2757.65|2757.65|2757.65|2757.65|2757.65|0
1643629600000|2022-01-31 11:46:40|2757.97|2757.97|2757.97|2757.97|2757.97|2757.97|2757.97|2757.97|0
1643629620000|2022-01-31 11:47:00|2758.13|2758.13|2758.13|2758.13|2758.13|2758.13|2758.13|2758.13|0
1643629630000|2022-01-31 11:47:10|2758.29|2758.29|2758.29|2758.29|2758.29|2758.29|2758.29|2758.29|0
1643629650000|2022-01-31 11:47:30|2758.16|2758.16|2758.16|2758.16|2758.16|2758.16|2758.16|2758.16|0
1643629670000|2022-01-31 11:47:50|2758.28|2758.28|2758.28|2758.28|2758.28|2758.28|2758.28|2758.28|0
1643629690000|2022-01-31 11:48:10|2758.58|2758.58|2758.58|2758.58|2758.58|2758.58|2758.58|2758.58|0
1643629700000|2022-01-31 11:48:20|2758.66|2758.66|2758.43|2758.43|2758.66|2758.66|2758.43|2758.43|0
1643629710000|2022-01-31 11:48:30|2758.5|2758.5|2758.6|2758.6|2758.6|2758.6|2758.5|2758.5|0
1643629720000|2022-01-31 11:48:40|2758.71|2758.71|2758.83|2758.83|2758.83|2758.83|2758.71|2758.71|0
1643629730000|2022-01-31 11:48:50|2759.06|2759.06|2759.06|2759.06|2759.06|2759.06|2759.06|2759.06|0
1643629750000|2022-01-31 11:49:10|2758.96|2758.96|2758.84|2758.84|2758.96|2758.96|2758.84|2758.84|0
1643629760000|2022-01-31 11:49:20|2758.58|2758.58|2758.58|2758.58|2758.58|2758.58|2758.58|2758.58|0
1643629770000|2022-01-31 11:49:30|2758.46|2758.46|2758.07|2758.07|2758.46|2758.46|2758.07|2758.07|0
1643629780000|2022-01-31 11:49:40|2757.97|2757.97|2758.07|2758.07|2758.07|2758.07|2757.97|2757.97|0
1643629790000|2022-01-31 11:49:50|2757.99|2757.99|2758.23|2758.23|2758.23|2758.23|2757.99|2757.99|0
1643629800000|2022-01-31 11:50:00|2758.33|2758.33|2758.36|2758.36|2758.36|2758.36|2758.33|2758.33|0
1643629820000|2022-01-31 11:50:20|2758.48|2758.48|2758.61|2758.61|2758.61|2758.61|2758.35|2758.35|0
1643629860000|2022-01-31 11:51:00|2758.72|2758.72|2759.53|2759.53|2759.53|2759.53|2758.72|2758.72|0
1643629870000|2022-01-31 11:51:10|2759.6|2759.6|2759.6|2759.6|2759.6|2759.6|2759.6|2759.6|0
1643629880000|2022-01-31 11:51:20|2759.68|2759.68|2759.68|2759.68|2759.68|2759.68|2759.68|2759.68|0
1643629900000|2022-01-31 11:51:40|2759.46|2759.46|2759.46|2759.46|2759.46|2759.46|2759.46|2759.46|0
1643629920000|2022-01-31 11:52:00|2759.34|2759.34|2759.27|2759.27|2759.34|2759.34|2759.27|2759.27|0
1643629940000|2022-01-31 11:52:20|2759.19|2759.19|2759.19|2759.19|2759.19|2759.19|2759.19|2759.19|0
1643629950000|2022-01-31 11:52:30|2759.35|2759.35|2759.4|2759.4|2759.4|2759.4|2759.35|2759.35|0
1643629960000|2022-01-31 11:52:40|2759.27|2759.27|2759.27|2759.27|2759.27|2759.27|2759.27|2759.27|0
1643629970000|2022-01-31 11:52:50|2759.31|2759.31|2759.31|2759.31|2759.31|2759.31|2759.31|2759.31|0
1643629980000|2022-01-31 11:53:00|2759.35|2759.35|2760.88|2760.88|2760.88|2760.88|2759.35|2759.35|0
1643629990000|2022-01-31 11:53:10|2761|2761|2761|2761|2761|2761|2761|2761|0
1643630000000|2022-01-31 11:53:20|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|0
1643630010000|2022-01-31 11:53:30|2760.67|2760.67|2760.71|2760.71|2760.71|2760.71|2760.67|2760.67|0
1643630020000|2022-01-31 11:53:40|2760.88|2760.88|2760.88|2760.88|2760.88|2760.88|2760.88|2760.88|0
1643630030000|2022-01-31 11:53:50|2760.93|2760.93|2760.88|2760.88|2760.93|2760.93|2760.88|2760.88|0
1643630040000|2022-01-31 11:54:00|2760.76|2760.76|2760.76|2760.76|2760.76|2760.76|2760.76|2760.76|0
1643630050000|2022-01-31 11:54:10|2760.62|2760.62|2760.3|2760.3|2760.62|2760.62|2760.3|2760.3|0
1643630070000|2022-01-31 11:54:30|2760.18|2760.18|2760.02|2760.02|2760.18|2760.18|2760.02|2760.02|0
1643630100000|2022-01-31 11:55:00|2760.06|2760.06|2759.98|2759.98|2760.06|2760.06|2759.98|2759.98|0
1643630130000|2022-01-31 11:55:30|2760.12|2760.12|2760.11|2760.11|2760.42|2760.42|2760.11|2760.11|0
1643630140000|2022-01-31 11:55:40|2760.22|2760.22|2760.5|2760.5|2760.5|2760.5|2760.22|2760.22|0
1643630150000|2022-01-31 11:55:50|2760.58|2760.58|2760.65|2760.65|2760.65|2760.65|2760.58|2760.58|0
1643630160000|2022-01-31 11:56:00|2760.75|2760.75|2761.05|2761.05|2761.05|2761.05|2760.75|2760.75|0
1643630200000|2022-01-31 11:56:40|2760.97|2760.97|2760.97|2760.97|2760.97|2760.97|2760.97|2760.97|0
1643630220000|2022-01-31 11:57:00|2760.85|2760.85|2760.73|2760.73|2760.85|2760.85|2760.73|2760.73|0
1643630230000|2022-01-31 11:57:10|2760.85|2760.85|2760.85|2760.85|2760.85|2760.85|2760.85|2760.85|0
1643630310000|2022-01-31 11:58:30|2761.17|2761.17|2761.33|2761.33|2761.33|2761.33|2761.17|2761.17|0
1643630320000|2022-01-31 11:58:40|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|0
1643630340000|2022-01-31 11:59:00|2761.37|2761.37|2761.37|2761.37|2761.37|2761.37|2761.37|2761.37|0
1643630350000|2022-01-31 11:59:10|2761.24|2761.24|2761.29|2761.29|2761.29|2761.29|2761.24|2761.24|0
1643630400000|2022-01-31 12:00:00|2761.42|2761.42|2762.17|2762.17|2762.17|2762.17|2761.42|2761.42|0
1643630430000|2022-01-31 12:00:30|2762.24|2762.24|2762.24|2762.24|2762.24|2762.24|2762.24|2762.24|0
1643630450000|2022-01-31 12:00:50|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|0
1643630470000|2022-01-31 12:01:10|2762.45|2762.45|2762.45|2762.45|2762.45|2762.45|2762.45|2762.45|0
1643630490000|2022-01-31 12:01:30|2762.67|2762.67|2762.67|2762.67|2762.67|2762.67|2762.67|2762.67|0
1643630500000|2022-01-31 12:01:40|2762.74|2762.74|2762.74|2762.74|2762.74|2762.74|2762.74|2762.74|0
1643630510000|2022-01-31 12:01:50|2762.63|2762.63|2762.36|2762.36|2762.63|2762.63|2762.36|2762.36|0
1643630520000|2022-01-31 12:02:00|2762.44|2762.44|2762.44|2762.44|2762.44|2762.44|2762.44|2762.44|0
1643630540000|2022-01-31 12:02:20|2762.32|2762.32|2762.08|2762.08|2762.48|2762.48|2762.08|2762.08|0
1643630550000|2022-01-31 12:02:30|2762.01|2762.01|2762.21|2762.21|2762.34|2762.34|2762.01|2762.01|0
1643630560000|2022-01-31 12:02:40|2762.34|2762.34|2762.34|2762.34|2762.34|2762.34|2762.34|2762.34|0
1643630570000|2022-01-31 12:02:50|2762.22|2762.22|2762.22|2762.22|2762.22|2762.22|2762.22|2762.22|0
1643630580000|2022-01-31 12:03:00|2762.1|2762.1|2761.96|2761.96|2762.17|2762.17|2761.96|2761.96|0
1643630590000|2022-01-31 12:03:10|2762.09|2762.09|2762.24|2762.24|2762.24|2762.24|2762.09|2762.09|0
1643630610000|2022-01-31 12:03:30|2762.11|2762.11|2762.22|2762.22|2762.22|2762.22|2761.98|2761.98|0
1643630620000|2022-01-31 12:03:40|2762.36|2762.36|2762.36|2762.36|2762.36|2762.36|2762.36|2762.36|0
1643630630000|2022-01-31 12:03:50|2762.43|2762.43|2762.2|2762.2|2762.43|2762.43|2762.2|2762.2|0
1643630640000|2022-01-31 12:04:00|2762.62|2762.62|2762.59|2762.59|2762.62|2762.62|2762.56|2762.56|0
1643630650000|2022-01-31 12:04:10|2762.52|2762.52|2762.52|2762.52|2762.52|2762.52|2762.52|2762.52|0
1643630670000|2022-01-31 12:04:30|2762.6|2762.6|2762.53|2762.53|2762.6|2762.6|2762.53|2762.53|0
1643630680000|2022-01-31 12:04:40|2762.6|2762.6|2762.85|2762.85|2762.85|2762.85|2762.6|2762.6|0
1643630690000|2022-01-31 12:04:50|2762.73|2762.73|2762.54|2762.54|2762.73|2762.73|2762.54|2762.54|0
1643630700000|2022-01-31 12:05:00|2762.38|2762.38|2761.72|2761.72|2762.38|2762.38|2761.72|2761.72|0
1643630710000|2022-01-31 12:05:10|2761.63|2761.63|2761.63|2761.63|2761.63|2761.63|2761.63|2761.63|0
1643630730000|2022-01-31 12:05:30|2761.39|2761.39|2761.39|2761.39|2761.39|2761.39|2761.39|2761.39|0
1643630760000|2022-01-31 12:06:00|2761.46|2761.46|2761.17|2761.17|2761.46|2761.46|2761.17|2761.17|0
1643630770000|2022-01-31 12:06:10|2761.41|2761.41|2761.41|2761.41|2761.41|2761.41|2761.41|2761.41|0
1643630810000|2022-01-31 12:06:50|2761.34|2761.34|2761.34|2761.34|2761.34|2761.34|2761.34|2761.34|0
1643630820000|2022-01-31 12:07:00|2761.41|2761.41|2761.15|2761.15|2761.41|2761.41|2761.15|2761.15|0
1643630830000|2022-01-31 12:07:10|2761.29|2761.29|2761.16|2761.16|2761.29|2761.29|2761.16|2761.16|0
1643630840000|2022-01-31 12:07:20|2760.91|2760.91|2760.75|2760.75|2760.91|2760.91|2760.75|2760.75|0
1643630860000|2022-01-31 12:07:40|2760.63|2760.63|2760.63|2760.63|2760.63|2760.63|2760.63|2760.63|0
1643630880000|2022-01-31 12:08:00|2760.57|2760.57|2760.64|2760.64|2760.64|2760.64|2760.57|2760.57|0
1643630890000|2022-01-31 12:08:10|2760.57|2760.57|2760.57|2760.57|2760.57|2760.57|2760.57|2760.57|0
1643630920000|2022-01-31 12:08:40|2760.09|2760.09|2760.27|2760.27|2760.27|2760.27|2760.09|2760.09|0
1643630930000|2022-01-31 12:08:50|2760.13|2760.13|2760.22|2760.22|2760.29|2760.29|2760.13|2760.13|0
1643630940000|2022-01-31 12:09:00|2760.06|2760.06|2760.06|2760.06|2760.06|2760.06|2760.06|2760.06|0
1643630960000|2022-01-31 12:09:20|2759.93|2759.93|2759.93|2759.93|2759.93|2759.93|2759.93|2759.93|0
1643630970000|2022-01-31 12:09:30|2759.78|2759.78|2760.09|2760.09|2760.09|2760.09|2759.78|2759.78|0
1643630990000|2022-01-31 12:09:50|2760.05|2760.05|2760.18|2760.18|2760.18|2760.18|2759.89|2759.89|0
1643631000000|2022-01-31 12:10:00|2760.24|2760.24|2760.24|2760.24|2760.24|2760.24|2760.24|2760.24|0
1643631030000|2022-01-31 12:10:30|2760.56|2760.56|2760.56|2760.56|2760.56|2760.56|2760.56|2760.56|0
1643631040000|2022-01-31 12:10:40|2760.48|2760.48|2760.48|2760.48|2760.48|2760.48|2760.48|2760.48|0
1643631070000|2022-01-31 12:11:10|2760.63|2760.63|2760.49|2760.49|2760.63|2760.63|2760.49|2760.49|0
1643631080000|2022-01-31 12:11:20|2760.62|2760.62|2760.98|2760.98|2761.13|2761.13|2760.62|2760.62|0
1643631090000|2022-01-31 12:11:30|2761.1|2761.1|2761.48|2761.48|2761.48|2761.48|2761.1|2761.1|0
1643631100000|2022-01-31 12:11:40|2761.6|2761.6|2761.54|2761.54|2761.6|2761.6|2761.54|2761.54|0
1643631110000|2022-01-31 12:11:50|2762.49|2762.49|2762.62|2762.62|2762.62|2762.62|2762.49|2762.49|0
1643631130000|2022-01-31 12:12:10|2762.74|2762.74|2762.74|2762.74|2762.74|2762.74|2762.74|2762.74|0
1643631140000|2022-01-31 12:12:20|2762.57|2762.57|2762.57|2762.57|2762.57|2762.57|2762.57|2762.57|0
1643631180000|2022-01-31 12:13:00|2762.31|2762.31|2761.87|2761.87|2762.31|2762.31|2761.87|2761.87|0
1643631190000|2022-01-31 12:13:10|2762.03|2762.03|2761.95|2761.95|2762.03|2762.03|2761.95|2761.95|0
1643631220000|2022-01-31 12:13:40|2761.87|2761.87|2761.87|2761.87|2761.87|2761.87|2761.87|2761.87|0
1643631230000|2022-01-31 12:13:50|2762.03|2762.03|2762.03|2762.03|2762.03|2762.03|2762.03|2762.03|0
1643631240000|2022-01-31 12:14:00|2762.1|2762.1|2762.1|2762.1|2762.1|2762.1|2762.1|2762.1|0
1643631250000|2022-01-31 12:14:10|2762.17|2762.17|2762.17|2762.17|2762.17|2762.17|2762.17|2762.17|0
1643631260000|2022-01-31 12:14:20|2762.11|2762.11|2762.11|2762.11|2762.11|2762.11|2762.11|2762.11|0
1643631270000|2022-01-31 12:14:30|2761.97|2761.97|2761.84|2761.84|2761.97|2761.97|2761.84|2761.84|0
1643631280000|2022-01-31 12:14:40|2761.68|2761.68|2761.68|2761.68|2761.68|2761.68|2761.68|2761.68|0
1643631290000|2022-01-31 12:14:50|2761.44|2761.44|2761.36|2761.36|2761.44|2761.44|2761.36|2761.36|0
1643631300000|2022-01-31 12:15:00|2761.24|2761.24|2761.01|2761.01|2761.24|2761.24|2761.01|2761.01|0
1643631310000|2022-01-31 12:15:10|2760.52|2760.52|2760.52|2760.52|2760.64|2760.64|2760.52|2760.52|0
1643631320000|2022-01-31 12:15:20|2760.64|2760.64|2760.12|2760.12|2760.64|2760.64|2760.12|2760.12|0
1643631330000|2022-01-31 12:15:30|2759.99|2759.99|2759.99|2759.99|2759.99|2759.99|2759.99|2759.99|0
1643631350000|2022-01-31 12:15:50|2759.92|2759.92|2759.92|2759.92|2759.92|2759.92|2759.92|2759.92|0
1643631370000|2022-01-31 12:16:10|2759.99|2759.99|2759.99|2759.99|2759.99|2759.99|2759.99|2759.99|0
1643631380000|2022-01-31 12:16:20|2759.71|2759.71|2759.71|2759.71|2759.71|2759.71|2759.71|2759.71|0
1643631410000|2022-01-31 12:16:50|2759.58|2759.58|2759.58|2759.58|2759.58|2759.58|2759.58|2759.58|0
1643631420000|2022-01-31 12:17:00|2759.71|2759.71|2759.71|2759.71|2759.71|2759.71|2759.71|2759.71|0
1643631430000|2022-01-31 12:17:10|2759.49|2759.49|2759.34|2759.34|2759.49|2759.49|2759.34|2759.34|0
1643631440000|2022-01-31 12:17:20|2759.22|2759.22|2758.74|2758.74|2759.22|2759.22|2758.74|2758.74|0
1643631460000|2022-01-31 12:17:40|2758.81|2758.81|2758.93|2758.93|2758.93|2758.93|2758.81|2758.81|0
1643631470000|2022-01-31 12:17:50|2759|2759|2759.09|2759.09|2759.16|2759.16|2759|2759|0
1643631500000|2022-01-31 12:18:20|2759.2|2759.2|2759.2|2759.2|2759.2|2759.2|2759.2|2759.2|0
1643631520000|2022-01-31 12:18:40|2759.04|2759.04|2758.96|2758.96|2759.04|2759.04|2758.96|2758.96|0
1643631530000|2022-01-31 12:18:50|2759.12|2759.12|2759.15|2759.15|2759.15|2759.15|2759.12|2759.12|0
1643631540000|2022-01-31 12:19:00|2759.04|2759.04|2759.04|2759.04|2759.04|2759.04|2759.04|2759.04|0
1643631550000|2022-01-31 12:19:10|2759.17|2759.17|2759.17|2759.17|2759.17|2759.17|2759.17|2759.17|0
1643631590000|2022-01-31 12:19:50|2759.1|2759.1|2759.1|2759.1|2759.1|2759.1|2759.1|2759.1|0
1643631600000|2022-01-31 12:20:00|2758.96|2758.96|2758.96|2758.96|2758.96|2758.96|2758.96|2758.96|0
1643631620000|2022-01-31 12:20:20|2758.89|2758.89|2758.73|2758.73|2758.89|2758.89|2758.73|2758.73|0
1643631660000|2022-01-31 12:21:00|2758.77|2758.77|2757.74|2757.74|2758.93|2758.93|2757.74|2757.74|0
1643631670000|2022-01-31 12:21:10|2757.58|2757.58|2757.58|2757.58|2757.58|2757.58|2757.58|2757.58|0
1643631690000|2022-01-31 12:21:30|2757.44|2757.44|2757.44|2757.44|2757.44|2757.44|2757.44|2757.44|0
1643631700000|2022-01-31 12:21:40|2757.29|2757.29|2757.36|2757.36|2757.36|2757.36|2757.29|2757.29|0
1643631710000|2022-01-31 12:21:50|2757.09|2757.09|2757.09|2757.09|2757.09|2757.09|2757.09|2757.09|0
1643631730000|2022-01-31 12:22:10|2756.96|2756.96|2756.48|2756.48|2756.96|2756.96|2756.48|2756.48|0
1643631770000|2022-01-31 12:22:50|2756.22|2756.22|2755.97|2755.97|2756.22|2756.22|2755.97|2755.97|0
1643631780000|2022-01-31 12:23:00|2755.74|2755.74|2755.17|2755.17|2755.74|2755.74|2755.17|2755.17|0
1643631790000|2022-01-31 12:23:10|2755.3|2755.3|2755.3|2755.3|2755.3|2755.3|2755.3|2755.3|0
1643631800000|2022-01-31 12:23:20|2755.08|2755.08|2755.08|2755.08|2755.08|2755.08|2755.08|2755.08|0
1643631820000|2022-01-31 12:23:40|2754.96|2754.96|2754.96|2754.96|2754.96|2754.96|2754.96|2754.96|0
1643631850000|2022-01-31 12:24:10|2754.9|2754.9|2754.9|2754.9|2754.9|2754.9|2754.9|2754.9|0
1643631860000|2022-01-31 12:24:20|2754.51|2754.51|2754.57|2754.57|2754.6|2754.6|2754.51|2754.51|0
1643631870000|2022-01-31 12:24:30|2754.26|2754.26|2754.55|2754.55|2754.68|2754.68|2754.26|2754.26|0
1643631880000|2022-01-31 12:24:40|2754.49|2754.49|2754.16|2754.16|2754.49|2754.49|2754.16|2754.16|0
1643631900000|2022-01-31 12:25:00|2754.1|2754.1|2754.16|2754.16|2754.16|2754.16|2754.04|2754.04|0
1643631910000|2022-01-31 12:25:10|2753.94|2753.94|2754.02|2754.02|2754.02|2754.02|2753.94|2753.94|0
1643631960000|2022-01-31 12:26:00|2754.13|2754.13|2754.36|2754.36|2754.44|2754.44|2754.13|2754.13|0
1643631970000|2022-01-31 12:26:10|2754.61|2754.61|2754.87|2754.87|2754.87|2754.87|2754.61|2754.61|0
1643631980000|2022-01-31 12:26:20|2755.09|2755.09|2755.44|2755.44|2755.6|2755.6|2755.09|2755.09|0
1643631990000|2022-01-31 12:26:30|2755.56|2755.56|2755.68|2755.68|2755.68|2755.68|2755.56|2755.56|0
1643632000000|2022-01-31 12:26:40|2755.72|2755.72|2755.72|2755.72|2755.72|2755.72|2755.72|2755.72|0
1643632080000|2022-01-31 12:28:00|2755.99|2755.99|2756.31|2756.31|2756.31|2756.31|2755.99|2755.99|0
1643632090000|2022-01-31 12:28:10|2756.15|2756.15|2756.15|2756.15|2756.15|2756.15|2756.15|2756.15|0
1643632120000|2022-01-31 12:28:40|2756.28|2756.28|2756.42|2756.42|2756.44|2756.44|2756.28|2756.28|0
1643632140000|2022-01-31 12:29:00|2756.71|2756.71|2756.71|2756.71|2756.71|2756.71|2756.71|2756.71|0
1643632200000|2022-01-31 12:30:00|2756.97|2756.97|2756.97|2756.97|2756.97|2756.97|2756.97|2756.97|0
1643632210000|2022-01-31 12:30:10|2756.83|2756.83|2756.83|2756.83|2756.83|2756.83|2756.83|2756.83|0
1643632240000|2022-01-31 12:30:40|2756.95|2756.95|2756.95|2756.95|2756.95|2756.95|2756.95|2756.95|0
1643632270000|2022-01-31 12:31:10|2757.02|2757.02|2757.02|2757.02|2757.02|2757.02|2757.02|2757.02|0
1643632320000|2022-01-31 12:32:00|2757.09|2757.09|2757.21|2757.21|2757.21|2757.21|2757.09|2757.09|0
1643632340000|2022-01-31 12:32:20|2757.05|2757.05|2756.94|2756.94|2757.09|2757.09|2756.87|2756.87|0
1643632350000|2022-01-31 12:32:30|2756.83|2756.83|2756.83|2756.83|2756.83|2756.83|2756.83|2756.83|0
1643632360000|2022-01-31 12:32:40|2756.94|2756.94|2756.94|2756.94|2756.94|2756.94|2756.94|2756.94|0
1643632390000|2022-01-31 12:33:10|2756.81|2756.81|2756.66|2756.66|2756.81|2756.81|2756.66|2756.66|0
1643632400000|2022-01-31 12:33:20|2756.5|2756.5|2756.5|2756.5|2756.5|2756.5|2756.5|2756.5|0
1643632440000|2022-01-31 12:34:00|2756.54|2756.54|2756.42|2756.42|2756.54|2756.54|2756.42|2756.42|0
1643632450000|2022-01-31 12:34:10|2756.29|2756.29|2756.29|2756.29|2756.29|2756.29|2756.29|2756.29|0
1643632460000|2022-01-31 12:34:20|2756.68|2756.68|2757|2757|2757|2757|2756.68|2756.68|0
1643632500000|2022-01-31 12:35:00|2756.93|2756.93|2756.93|2756.93|2756.93|2756.93|2756.93|2756.93|0
1643632540000|2022-01-31 12:35:40|2756.77|2756.77|2756.9|2756.9|2756.9|2756.9|2756.77|2756.77|0
1643632560000|2022-01-31 12:36:00|2756.79|2756.79|2756.81|2756.81|2756.81|2756.81|2756.66|2756.66|0
1643632570000|2022-01-31 12:36:10|2756.69|2756.69|2756.81|2756.81|2756.81|2756.81|2756.69|2756.69|0
1643632580000|2022-01-31 12:36:20|2756.56|2756.56|2756.56|2756.56|2756.56|2756.56|2756.56|2756.56|0
1643632610000|2022-01-31 12:36:50|2756.72|2756.72|2756.93|2756.93|2756.93|2756.93|2756.58|2756.58|0
1643632620000|2022-01-31 12:37:00|2756.82|2756.82|2756.89|2756.89|2756.89|2756.89|2756.82|2756.82|0
1643632640000|2022-01-31 12:37:20|2756.83|2756.83|2756.63|2756.63|2756.83|2756.83|2756.63|2756.63|0
1643632670000|2022-01-31 12:37:50|2756.91|2756.91|2757.35|2757.35|2757.39|2757.39|2756.91|2756.91|0
1643632680000|2022-01-31 12:38:00|2757.39|2757.39|2757.23|2757.23|2757.39|2757.39|2757.23|2757.23|0
1643632690000|2022-01-31 12:38:10|2757.16|2757.16|2757.16|2757.16|2757.16|2757.16|2757.16|2757.16|0
1643632740000|2022-01-31 12:39:00|2757.23|2757.23|2757.23|2757.23|2757.23|2757.23|2757.23|2757.23|0
1643632780000|2022-01-31 12:39:40|2757.35|2757.35|2757.35|2757.35|2757.35|2757.35|2757.35|2757.35|0
1643632790000|2022-01-31 12:39:50|2757.47|2757.47|2757.47|2757.47|2757.47|2757.47|2757.47|2757.47|0
1643632800000|2022-01-31 12:40:00|2757.34|2757.34|2757.46|2757.46|2757.46|2757.46|2757.34|2757.34|0
1643632810000|2022-01-31 12:40:10|2757.39|2757.39|2757.39|2757.39|2757.39|2757.39|2757.39|2757.39|0
1643632830000|2022-01-31 12:40:30|2757.31|2757.31|2757.31|2757.31|2757.31|2757.31|2757.31|2757.31|0
1643632840000|2022-01-31 12:40:40|2757.2|2757.2|2757.2|2757.2|2757.2|2757.2|2757.2|2757.2|0
1643632850000|2022-01-31 12:40:50|2757.07|2757.07|2757.31|2757.31|2757.31|2757.31|2757.07|2757.07|0
1643632860000|2022-01-31 12:41:00|2757.18|2757.18|2756.63|2756.63|2757.18|2757.18|2756.63|2756.63|0
1643632870000|2022-01-31 12:41:10|2756.56|2756.56|2756.44|2756.44|2756.56|2756.56|2756.44|2756.44|0
1643632890000|2022-01-31 12:41:30|2756.52|2756.52|2756.52|2756.52|2756.52|2756.52|2756.52|2756.52|0
1643632900000|2022-01-31 12:41:40|2756.84|2756.84|2757.02|2757.02|2757.02|2757.02|2756.84|2756.84|0
1643632910000|2022-01-31 12:41:50|2757.28|2757.28|2757.41|2757.41|2757.41|2757.41|2757.28|2757.28|0
1643632920000|2022-01-31 12:42:00|2757.59|2757.59|2757.77|2757.77|2757.77|2757.77|2757.59|2757.59|0
1643632930000|2022-01-31 12:42:10|2757.9|2757.9|2758.06|2758.06|2758.06|2758.06|2757.9|2757.9|0
1643632940000|2022-01-31 12:42:20|2758.21|2758.21|2758.29|2758.29|2758.29|2758.29|2758.21|2758.21|0
1643632960000|2022-01-31 12:42:40|2758.4|2758.4|2758.72|2758.72|2758.72|2758.72|2758.4|2758.4|0
1643632980000|2022-01-31 12:43:00|2758.6|2758.6|2758.6|2758.6|2758.6|2758.6|2758.6|2758.6|0
1643632990000|2022-01-31 12:43:10|2758.54|2758.54|2758.54|2758.54|2758.54|2758.54|2758.54|2758.54|0
1643633020000|2022-01-31 12:43:40|2758.4|2758.4|2758.54|2758.54|2758.54|2758.54|2758.4|2758.4|0
1643633030000|2022-01-31 12:43:50|2758.66|2758.66|2758.71|2758.71|2758.71|2758.71|2758.66|2758.66|0
1643633060000|2022-01-31 12:44:20|2758.6|2758.6|2758.6|2758.6|2758.6|2758.6|2758.6|2758.6|0
1643633070000|2022-01-31 12:44:30|2758.79|2758.79|2758.82|2758.82|2758.82|2758.82|2758.66|2758.66|0
1643633080000|2022-01-31 12:44:40|2758.97|2758.97|2759.03|2759.03|2759.03|2759.03|2758.97|2758.97|0
1643633090000|2022-01-31 12:44:50|2758.96|2758.96|2759|2759|2759|2759|2758.96|2758.96|0
1643633100000|2022-01-31 12:45:00|2759.13|2759.13|2759.4|2759.4|2759.4|2759.4|2759.13|2759.13|0
1643633110000|2022-01-31 12:45:10|2759.27|2759.27|2759.64|2759.64|2759.64|2759.64|2759.27|2759.27|0
1643633130000|2022-01-31 12:45:30|2759.51|2759.51|2759.51|2759.51|2759.51|2759.51|2759.51|2759.51|0
1643633140000|2022-01-31 12:45:40|2759.44|2759.44|2759.44|2759.44|2759.44|2759.44|2759.44|2759.44|0
1643633150000|2022-01-31 12:45:50|2759.68|2759.68|2759.98|2759.98|2760.09|2760.09|2759.68|2759.68|0
1643633160000|2022-01-31 12:46:00|2759.86|2759.86|2759.79|2759.79|2759.86|2759.86|2759.79|2759.79|0
1643633170000|2022-01-31 12:46:10|2760.29|2760.29|2760.29|2760.29|2760.29|2760.29|2760.29|2760.29|0
1643633190000|2022-01-31 12:46:30|2760.35|2760.35|2760.22|2760.22|2760.35|2760.35|2760.22|2760.22|0
1643633200000|2022-01-31 12:46:40|2760.15|2760.15|2760.21|2760.21|2760.21|2760.21|2760.15|2760.15|0
1643633210000|2022-01-31 12:46:50|2760.36|2760.36|2760.36|2760.36|2760.36|2760.36|2760.36|2760.36|0
1643633220000|2022-01-31 12:47:00|2760.61|2760.61|2761.24|2761.24|2761.24|2761.24|2760.61|2760.61|0
1643633240000|2022-01-31 12:47:20|2761.37|2761.37|2761.78|2761.78|2761.78|2761.78|2761.37|2761.37|0
1643633250000|2022-01-31 12:47:30|2761.86|2761.86|2761.86|2761.86|2761.86|2761.86|2761.86|2761.86|0
1643633260000|2022-01-31 12:47:40|2762|2762|2762.71|2762.71|2762.71|2762.71|2762|2762|0
1643633270000|2022-01-31 12:47:50|2762.55|2762.55|2762.23|2762.23|2762.55|2762.55|2762.23|2762.23|0
1643633280000|2022-01-31 12:48:00|2762.29|2762.29|2762.74|2762.74|2762.74|2762.74|2762.29|2762.29|0
1643633290000|2022-01-31 12:48:10|2762.86|2762.86|2762.86|2762.86|2762.86|2762.86|2762.86|2762.86|0
1643633340000|2022-01-31 12:49:00|2762.68|2762.68|2762.68|2762.68|2762.68|2762.68|2762.68|2762.68|0
1643633360000|2022-01-31 12:49:20|2762.92|2762.92|2762.76|2762.76|2762.92|2762.92|2762.76|2762.76|0
1643633380000|2022-01-31 12:49:40|2762.64|2762.64|2762.64|2762.64|2762.64|2762.64|2762.64|2762.64|0
1643633400000|2022-01-31 12:50:00|2762.7|2762.7|2762.18|2762.18|2762.7|2762.7|2762.18|2762.18|0
1643633420000|2022-01-31 12:50:20|2762.11|2762.11|2762.11|2762.11|2762.11|2762.11|2762.11|2762.11|0
1643633430000|2022-01-31 12:50:30|2762.05|2762.05|2762.1|2762.1|2762.1|2762.1|2761.97|2761.97|0
1643633440000|2022-01-31 12:50:40|2762.46|2762.46|2762.62|2762.62|2762.62|2762.62|2762.46|2762.46|0
1643633450000|2022-01-31 12:50:50|2762.75|2762.75|2762.75|2762.75|2762.75|2762.75|2762.75|2762.75|0
1643633460000|2022-01-31 12:51:00|2762.87|2762.87|2763.1|2763.1|2763.1|2763.1|2762.87|2762.87|0
1643633490000|2022-01-31 12:51:30|2763.21|2763.21|2763.21|2763.21|2763.21|2763.21|2763.21|2763.21|0
1643633500000|2022-01-31 12:51:40|2763.31|2763.31|2763.31|2763.31|2763.31|2763.31|2763.31|2763.31|0
1643633540000|2022-01-31 12:52:20|2763.44|2763.44|2763.44|2763.44|2763.44|2763.44|2763.44|2763.44|0
1643633550000|2022-01-31 12:52:30|2763.17|2763.17|2763.17|2763.17|2763.17|2763.17|2763.17|2763.17|0
1643633560000|2022-01-31 12:52:40|2763.44|2763.44|2763.19|2763.19|2763.44|2763.44|2763.19|2763.19|0
1643633570000|2022-01-31 12:52:50|2763.08|2763.08|2763.27|2763.27|2763.27|2763.27|2763.08|2763.08|0
1643633580000|2022-01-31 12:53:00|2763.16|2763.16|2763.05|2763.05|2763.16|2763.16|2763.05|2763.05|0
1643633600000|2022-01-31 12:53:20|2763.09|2763.09|2763.09|2763.09|2763.09|2763.09|2763.09|2763.09|0
1643633610000|2022-01-31 12:53:30|2763.03|2763.03|2763.03|2763.03|2763.03|2763.03|2763.03|2763.03|0
1643633650000|2022-01-31 12:54:10|2763.1|2763.1|2763.1|2763.1|2763.1|2763.1|2763.1|2763.1|0
1643633660000|2022-01-31 12:54:20|2762.88|2762.88|2762.88|2762.88|2762.88|2762.88|2762.88|2762.88|0
1643633680000|2022-01-31 12:54:40|2762.8|2762.8|2762.8|2762.8|2762.8|2762.8|2762.8|2762.8|0
1643633690000|2022-01-31 12:54:50|2762.4|2762.4|2762.24|2762.24|2762.4|2762.4|2762.24|2762.24|0
1643633710000|2022-01-31 12:55:10|2762.17|2762.17|2762.17|2762.17|2762.17|2762.17|2762.17|2762.17|0
1643633720000|2022-01-31 12:55:20|2762.25|2762.25|2762.32|2762.32|2762.32|2762.32|2762.25|2762.25|0
1643633730000|2022-01-31 12:55:30|2762.18|2762.18|2762.18|2762.18|2762.18|2762.18|2762.18|2762.18|0
1643633740000|2022-01-31 12:55:40|2762.31|2762.31|2762.31|2762.31|2762.31|2762.31|2762.31|2762.31|0
1643633760000|2022-01-31 12:56:00|2762.47|2762.47|2762.47|2762.47|2762.47|2762.47|2762.47|2762.47|0
1643633790000|2022-01-31 12:56:30|2762.6|2762.6|2762.72|2762.72|2762.72|2762.72|2762.6|2762.6|0
1643633800000|2022-01-31 12:56:40|2763.04|2763.04|2763.04|2763.04|2763.04|2763.04|2763.04|2763.04|0
1643633820000|2022-01-31 12:57:00|2762.88|2762.88|2762.56|2762.56|2762.88|2762.88|2762.56|2762.56|0
1643633830000|2022-01-31 12:57:10|2762.33|2762.33|2762.33|2762.33|2762.33|2762.33|2762.33|2762.33|0
1643633840000|2022-01-31 12:57:20|2762.01|2762.01|2762.01|2762.01|2762.01|2762.01|2762.01|2762.01|0
1643633850000|2022-01-31 12:57:30|2761.94|2761.94|2762.05|2762.05|2762.05|2762.05|2761.94|2761.94|0
1643633860000|2022-01-31 12:57:40|2762.21|2762.21|2762.21|2762.21|2762.21|2762.21|2762.21|2762.21|0
1643633870000|2022-01-31 12:57:50|2761.95|2761.95|2761.56|2761.56|2761.95|2761.95|2761.56|2761.56|0
1643633880000|2022-01-31 12:58:00|2761.44|2761.44|2761.8|2761.8|2761.8|2761.8|2761.44|2761.44|0
1643633890000|2022-01-31 12:58:10|2761.92|2761.92|2762.27|2762.27|2762.27|2762.27|2761.92|2761.92|0
1643633900000|2022-01-31 12:58:20|2762.11|2762.11|2762.04|2762.04|2762.11|2762.11|2762.04|2762.04|0
1643633910000|2022-01-31 12:58:30|2761.92|2761.92|2761.92|2761.92|2761.92|2761.92|2761.92|2761.92|0
1643633920000|2022-01-31 12:58:40|2761.84|2761.84|2761.84|2761.84|2761.84|2761.84|2761.84|2761.84|0
1643633940000|2022-01-31 12:59:00|2761.8|2761.8|2761.87|2761.87|2761.87|2761.87|2761.8|2761.8|0
1643633980000|2022-01-31 12:59:40|2761.94|2761.94|2762.36|2762.36|2762.36|2762.36|2761.94|2761.94|0
1643633990000|2022-01-31 12:59:50|2762.6|2762.6|2762.27|2762.27|2762.6|2762.6|2762.27|2762.27|0
1643634000000|2022-01-31 13:00:00|2762.34|2762.34|2762.86|2762.86|2762.86|2762.86|2762.34|2762.34|0
1643634020000|2022-01-31 13:00:20|2763.13|2763.13|2763.13|2763.13|2763.13|2763.13|2763.13|2763.13|0
1643634040000|2022-01-31 13:00:40|2763.06|2763.06|2762.89|2762.89|2763.1|2763.1|2762.89|2762.89|0
1643634060000|2022-01-31 13:01:00|2762.76|2762.76|2763.14|2763.14|2763.14|2763.14|2762.66|2762.66|0
1643634090000|2022-01-31 13:01:30|2763.26|2763.26|2763.03|2763.03|2763.26|2763.26|2763.03|2763.03|0
1643634100000|2022-01-31 13:01:40|2763.51|2763.51|2763.51|2763.51|2763.51|2763.51|2763.51|2763.51|0
1643634110000|2022-01-31 13:01:50|2763.35|2763.35|2763.35|2763.35|2763.35|2763.35|2763.35|2763.35|0
1643634140000|2022-01-31 13:02:20|2763.21|2763.21|2763.14|2763.14|2763.28|2763.28|2763.14|2763.14|0
1643634150000|2022-01-31 13:02:30|2763.07|2763.07|2763.21|2763.21|2763.21|2763.21|2762.93|2762.93|0
1643634160000|2022-01-31 13:02:40|2763.14|2763.14|2763.21|2763.21|2763.21|2763.21|2763.14|2763.14|0
1643634170000|2022-01-31 13:02:50|2763.29|2763.29|2763.44|2763.44|2763.44|2763.44|2763.29|2763.29|0
1643634180000|2022-01-31 13:03:00|2763.29|2763.29|2763.16|2763.16|2763.29|2763.29|2763.16|2763.16|0
1643634190000|2022-01-31 13:03:10|2763.32|2763.32|2763.46|2763.46|2763.46|2763.46|2763.32|2763.32|0
1643634200000|2022-01-31 13:03:20|2763.53|2763.53|2763.53|2763.53|2763.53|2763.53|2763.53|2763.53|0
1643634210000|2022-01-31 13:03:30|2763.37|2763.37|2763.29|2763.29|2763.37|2763.37|2763.29|2763.29|0
1643634220000|2022-01-31 13:03:40|2763.22|2763.22|2763.11|2763.11|2763.37|2763.37|2763.11|2763.11|0
1643634230000|2022-01-31 13:03:50|2763.04|2763.04|2763.04|2763.04|2763.04|2763.04|2763.04|2763.04|0
1643634240000|2022-01-31 13:04:00|2762.97|2762.97|2762.76|2762.76|2762.97|2762.97|2762.54|2762.54|0
1643634250000|2022-01-31 13:04:10|2762.54|2762.54|2762.47|2762.47|2762.54|2762.54|2762.47|2762.47|0
1643634260000|2022-01-31 13:04:20|2762.51|2762.51|2762.03|2762.03|2762.51|2762.51|2762.03|2762.03|0
1643634270000|2022-01-31 13:04:30|2761.72|2761.72|2761.59|2761.59|2761.72|2761.72|2761.59|2761.59|0
1643634280000|2022-01-31 13:04:40|2761.47|2761.47|2761.31|2761.31|2761.47|2761.47|2761.31|2761.31|0
1643634290000|2022-01-31 13:04:50|2761.13|2761.13|2761.19|2761.19|2761.19|2761.19|2761.13|2761.13|0
1643634300000|2022-01-31 13:05:00|2760.88|2760.88|2760.99|2760.99|2760.99|2760.99|2760.88|2760.88|0
1643634310000|2022-01-31 13:05:10|2760.87|2760.87|2759.92|2759.92|2760.87|2760.87|2759.9|2759.9|0
1643634320000|2022-01-31 13:05:20|2759.97|2759.97|2759.67|2759.67|2759.97|2759.97|2759.67|2759.67|0
1643634330000|2022-01-31 13:05:30|2759.55|2759.55|2759.35|2759.35|2759.55|2759.55|2759.35|2759.35|0
1643634340000|2022-01-31 13:05:40|2759.22|2759.22|2759.02|2759.02|2759.22|2759.22|2759.02|2759.02|0
1643634360000|2022-01-31 13:06:00|2759.24|2759.24|2759.12|2759.12|2759.24|2759.24|2759.12|2759.12|0
1643634370000|2022-01-31 13:06:10|2759.05|2759.05|2759.05|2759.05|2759.05|2759.05|2759.05|2759.05|0
1643634380000|2022-01-31 13:06:20|2758.82|2758.82|2758.76|2758.76|2758.82|2758.82|2758.76|2758.76|0
1643634390000|2022-01-31 13:06:30|2758.63|2758.63|2758.63|2758.63|2758.63|2758.63|2758.63|2758.63|0
1643634400000|2022-01-31 13:06:40|2758.48|2758.48|2758.35|2758.35|2758.48|2758.48|2758.35|2758.35|0
1643634410000|2022-01-31 13:06:50|2758.43|2758.43|2758.27|2758.27|2758.43|2758.43|2758.27|2758.27|0
1643634420000|2022-01-31 13:07:00|2758.03|2758.03|2758.14|2758.14|2758.14|2758.14|2758.03|2758.03|0
1643634460000|2022-01-31 13:07:40|2757.98|2757.98|2757.59|2757.59|2757.98|2757.98|2757.59|2757.59|0
1643634470000|2022-01-31 13:07:50|2757.52|2757.52|2757.4|2757.4|2757.52|2757.52|2757.4|2757.4|0
1643634480000|2022-01-31 13:08:00|2757.28|2757.28|2757.15|2757.15|2757.28|2757.28|2757.15|2757.15|0
1643634490000|2022-01-31 13:08:10|2757.28|2757.28|2757.28|2757.28|2757.28|2757.28|2757.28|2757.28|0
1643634500000|2022-01-31 13:08:20|2757.51|2757.51|2757.67|2757.67|2757.67|2757.67|2757.51|2757.51|0
1643634510000|2022-01-31 13:08:30|2757.63|2757.63|2757.48|2757.48|2757.63|2757.63|2757.48|2757.48|0
1643634520000|2022-01-31 13:08:40|2757.61|2757.61|2757.54|2757.54|2757.61|2757.61|2757.54|2757.54|0
1643634560000|2022-01-31 13:09:20|2757.46|2757.46|2757.39|2757.39|2757.46|2757.46|2757.39|2757.39|0
1643634570000|2022-01-31 13:09:30|2757.27|2757.27|2757.42|2757.42|2757.42|2757.42|2757.27|2757.27|0
1643634590000|2022-01-31 13:09:50|2757.58|2757.58|2757.58|2757.58|2757.58|2757.58|2757.58|2757.58|0
1643634600000|2022-01-31 13:10:00|2757.69|2757.69|2757.95|2757.95|2757.95|2757.95|2757.69|2757.69|0
1643634610000|2022-01-31 13:10:10|2758.09|2758.09|2758.21|2758.21|2758.21|2758.21|2758.09|2758.09|0
1643634620000|2022-01-31 13:10:20|2758.53|2758.53|2758.53|2758.53|2758.53|2758.53|2758.53|2758.53|0
1643634630000|2022-01-31 13:10:30|2758.28|2758.28|2758.36|2758.36|2758.36|2758.36|2758.21|2758.21|0
1643634640000|2022-01-31 13:10:40|2758.48|2758.48|2758.58|2758.58|2758.58|2758.58|2758.44|2758.44|0
1643634650000|2022-01-31 13:10:50|2758.73|2758.73|2758.8|2758.8|2758.8|2758.8|2758.73|2758.73|0
1643634660000|2022-01-31 13:11:00|2758.63|2758.63|2758.86|2758.86|2758.86|2758.86|2758.63|2758.63|0
1643634670000|2022-01-31 13:11:10|2758.93|2758.93|2758.8|2758.8|2758.93|2758.93|2758.8|2758.8|0
1643634680000|2022-01-31 13:11:20|2758.65|2758.65|2758.65|2758.65|2758.65|2758.65|2758.65|2758.65|0
1643634700000|2022-01-31 13:11:40|2758.72|2758.72|2758.72|2758.72|2758.72|2758.72|2758.72|2758.72|0
1643634710000|2022-01-31 13:11:50|2758.37|2758.37|2758.37|2758.37|2758.37|2758.37|2758.37|2758.37|0
1643634720000|2022-01-31 13:12:00|2758.21|2758.21|2757.52|2757.52|2758.21|2758.21|2757.52|2757.52|0
1643634730000|2022-01-31 13:12:10|2757.45|2757.45|2757.5|2757.5|2757.5|2757.5|2757.45|2757.45|0
1643634740000|2022-01-31 13:12:20|2757.64|2757.64|2757.64|2757.64|2757.64|2757.64|2757.64|2757.64|0
1643634750000|2022-01-31 13:12:30|2757.89|2757.89|2757.93|2757.93|2758.01|2758.01|2757.89|2757.89|0
1643634760000|2022-01-31 13:12:40|2757.55|2757.55|2757.86|2757.86|2757.86|2757.86|2757.55|2757.55|0
1643634780000|2022-01-31 13:13:00|2757.99|2757.99|2758.1|2758.1|2758.1|2758.1|2757.9|2757.9|0
1643634790000|2022-01-31 13:13:10|2758.31|2758.31|2758.78|2758.78|2758.78|2758.78|2758.31|2758.31|0
1643634800000|2022-01-31 13:13:20|2758.94|2758.94|2759.07|2759.07|2759.07|2759.07|2758.94|2758.94|0
1643634810000|2022-01-31 13:13:30|2759.19|2759.19|2759.19|2759.19|2759.19|2759.19|2759.19|2759.19|0
1643634830000|2022-01-31 13:13:50|2759.07|2759.07|2759.03|2759.03|2759.07|2759.07|2759.03|2759.03|0
1643634850000|2022-01-31 13:14:10|2759.43|2759.43|2759.43|2759.43|2759.43|2759.43|2759.43|2759.43|0
1643634860000|2022-01-31 13:14:20|2759.79|2759.79|2759.79|2759.79|2759.79|2759.79|2759.79|2759.79|0
1643634880000|2022-01-31 13:14:40|2759.91|2759.91|2759.91|2759.91|2759.91|2759.91|2759.91|2759.91|0
1643634890000|2022-01-31 13:14:50|2760.02|2760.02|2760.02|2760.02|2760.02|2760.02|2760.02|2760.02|0
1643634900000|2022-01-31 13:15:00|2760.14|2760.14|2761.06|2761.06|2761.06|2761.06|2760.14|2760.14|0
1643634910000|2022-01-31 13:15:10|2761.12|2761.12|2761.18|2761.18|2761.18|2761.18|2761.12|2761.12|0
1643634920000|2022-01-31 13:15:20|2761.4|2761.4|2761.8|2761.8|2761.8|2761.8|2761.33|2761.33|0
1643634930000|2022-01-31 13:15:30|2762.06|2762.06|2762.06|2762.06|2762.06|2762.06|2762.06|2762.06|0
1643634940000|2022-01-31 13:15:40|2762.13|2762.13|2762.13|2762.13|2762.13|2762.13|2762.13|2762.13|0
1643634960000|2022-01-31 13:16:00|2762.07|2762.07|2761.84|2761.84|2762.07|2762.07|2761.81|2761.81|0
1643634970000|2022-01-31 13:16:10|2761.71|2761.71|2761.71|2761.71|2761.71|2761.71|2761.71|2761.71|0
1643634990000|2022-01-31 13:16:30|2761.39|2761.39|2761.23|2761.23|2761.39|2761.39|2761.23|2761.23|0
1643635000000|2022-01-31 13:16:40|2761.29|2761.29|2761.29|2761.29|2761.29|2761.29|2761.29|2761.29|0
1643635010000|2022-01-31 13:16:50|2761.22|2761.22|2761.19|2761.19|2761.22|2761.22|2761.19|2761.19|0
1643635030000|2022-01-31 13:17:10|2761.25|2761.25|2761.25|2761.25|2761.25|2761.25|2761.25|2761.25|0
1643635050000|2022-01-31 13:17:30|2761.12|2761.12|2760.81|2760.81|2761.12|2761.12|2760.81|2760.81|0
1643635060000|2022-01-31 13:17:40|2760.91|2760.91|2760.85|2760.85|2760.91|2760.91|2760.85|2760.85|0
1643635080000|2022-01-31 13:18:00|2760.89|2760.89|2760.89|2760.89|2760.89|2760.89|2760.89|2760.89|0
1643635090000|2022-01-31 13:18:10|2760.95|2760.95|2760.95|2760.95|2760.95|2760.95|2760.95|2760.95|0
1643635100000|2022-01-31 13:18:20|2761.17|2761.17|2761.64|2761.64|2761.64|2761.64|2761.17|2761.17|0
1643635140000|2022-01-31 13:19:00|2761.53|2761.53|2761.38|2761.38|2761.53|2761.53|2761.38|2761.38|0
1643635150000|2022-01-31 13:19:10|2761.06|2761.06|2760.89|2760.89|2761.06|2761.06|2760.85|2760.85|0
1643635160000|2022-01-31 13:19:20|2760.82|2760.82|2760.69|2760.69|2760.82|2760.82|2760.69|2760.69|0
1643635200000|2022-01-31 13:20:00|2760.63|2760.63|2760.63|2760.63|2760.63|2760.63|2760.63|2760.63|0
1643635270000|2022-01-31 13:21:10|2760.56|2760.56|2760.35|2760.35|2760.56|2760.56|2760.35|2760.35|0
1643635280000|2022-01-31 13:21:20|2760.39|2760.39|2760.39|2760.39|2760.39|2760.39|2760.39|2760.39|0
1643635300000|2022-01-31 13:21:40|2760.23|2760.23|2760.23|2760.23|2760.23|2760.23|2760.23|2760.23|0
1643635310000|2022-01-31 13:21:50|2760.15|2760.15|2760.07|2760.07|2760.15|2760.15|2760.07|2760.07|0
1643635320000|2022-01-31 13:22:00|2759.94|2759.94|2760.07|2760.07|2760.07|2760.07|2759.94|2759.94|0
1643635330000|2022-01-31 13:22:10|2760.34|2760.34|2760.23|2760.23|2760.34|2760.34|2759.97|2759.97|0
1643635350000|2022-01-31 13:22:30|2760.16|2760.16|2760.16|2760.16|2760.16|2760.16|2760.16|2760.16|0
1643635380000|2022-01-31 13:23:00|2760.55|2760.55|2760.47|2760.47|2760.55|2760.55|2760.47|2760.47|0
1643635410000|2022-01-31 13:23:30|2760.26|2760.26|2760.31|2760.31|2760.31|2760.31|2760.18|2760.18|0
1643635420000|2022-01-31 13:23:40|2760.24|2760.24|2760.1|2760.1|2760.24|2760.24|2760.1|2760.1|0
1643635440000|2022-01-31 13:24:00|2759.79|2759.79|2759.72|2759.72|2759.79|2759.79|2759.72|2759.72|0
1643635450000|2022-01-31 13:24:10|2759.76|2759.76|2759.76|2759.76|2759.76|2759.76|2759.64|2759.64|0
1643635500000|2022-01-31 13:25:00|2759.83|2759.83|2759.58|2759.58|2759.83|2759.83|2759.58|2759.58|0
1643635560000|2022-01-31 13:26:00|2759.26|2759.26|2759.18|2759.18|2759.26|2759.26|2759.18|2759.18|0
1643635570000|2022-01-31 13:26:10|2759.34|2759.34|2759.34|2759.34|2759.34|2759.34|2759.34|2759.34|0
1643635630000|2022-01-31 13:27:10|2759.22|2759.22|2758.78|2758.78|2759.22|2759.22|2758.78|2758.78|0
1643635640000|2022-01-31 13:27:20|2758.67|2758.67|2758.45|2758.45|2758.67|2758.67|2758.45|2758.45|0
1643635650000|2022-01-31 13:27:30|2758.31|2758.31|2758.15|2758.15|2758.31|2758.31|2758.15|2758.15|0
1643635660000|2022-01-31 13:27:40|2758.28|2758.28|2758.12|2758.12|2758.28|2758.28|2758.12|2758.12|0
1643635670000|2022-01-31 13:27:50|2758.24|2758.24|2758.24|2758.24|2758.24|2758.24|2758.24|2758.24|0
1643635680000|2022-01-31 13:28:00|2758.32|2758.32|2758.72|2758.72|2758.8|2758.8|2758.32|2758.32|0
1643635700000|2022-01-31 13:28:20|2758.56|2758.56|2758.56|2758.56|2758.56|2758.56|2758.56|2758.56|0
1643635720000|2022-01-31 13:28:40|2758.49|2758.49|2758.49|2758.49|2758.49|2758.49|2758.49|2758.49|0
1643635750000|2022-01-31 13:29:10|2758.42|2758.42|2758.42|2758.42|2758.42|2758.42|2758.42|2758.42|0
1643635760000|2022-01-31 13:29:20|2758.57|2758.57|2758.57|2758.57|2758.57|2758.57|2758.57|2758.57|0
1643635770000|2022-01-31 13:29:30|2758.64|2758.64|2758.71|2758.71|2758.71|2758.71|2758.64|2758.64|0
1643635780000|2022-01-31 13:29:40|2758.64|2758.64|2758.64|2758.64|2758.64|2758.64|2758.64|2758.64|0
1643635790000|2022-01-31 13:29:50|2758.79|2758.79|2759.23|2759.23|2759.35|2759.35|2758.76|2758.76|0
1643635800000|2022-01-31 13:30:00|2759.34|2759.34|2759.3|2759.3|2759.34|2759.34|2759.23|2759.23|0
1643635820000|2022-01-31 13:30:20|2759.43|2759.43|2759.55|2759.55|2759.55|2759.55|2759.43|2759.43|0
1643635880000|2022-01-31 13:31:20|2759.42|2759.42|2759.19|2759.19|2759.42|2759.42|2759.19|2759.19|0
1643635890000|2022-01-31 13:31:30|2759.07|2759.07|2758.85|2758.85|2759.07|2759.07|2758.85|2758.85|0
1643635900000|2022-01-31 13:31:40|2758.6|2758.6|2758.11|2758.11|2758.6|2758.6|2758.11|2758.11|0
1643635910000|2022-01-31 13:31:50|2757.73|2757.73|2757.49|2757.49|2757.73|2757.73|2757.41|2757.41|0
1643635920000|2022-01-31 13:32:00|2757.72|2757.72|2757.79|2757.79|2757.79|2757.79|2757.72|2757.72|0
1643635930000|2022-01-31 13:32:10|2757.67|2757.67|2757.67|2757.67|2757.67|2757.67|2757.67|2757.67|0
1643635940000|2022-01-31 13:32:20|2757.83|2757.83|2757.83|2757.83|2757.83|2757.83|2757.83|2757.83|0
1643635950000|2022-01-31 13:32:30|2757.69|2757.69|2757.69|2757.69|2757.69|2757.69|2757.69|2757.69|0
1643635970000|2022-01-31 13:32:50|2757.73|2757.73|2757.73|2757.73|2757.73|2757.73|2757.73|2757.73|0
1643635980000|2022-01-31 13:33:00|2757.57|2757.57|2758.21|2758.21|2758.21|2758.21|2757.57|2757.57|0
1643635990000|2022-01-31 13:33:10|2758.36|2758.36|2759.13|2759.13|2759.21|2759.21|2758.36|2758.36|0
1643636000000|2022-01-31 13:33:20|2759.26|2759.26|2759.26|2759.26|2759.26|2759.26|2759.26|2759.26|0
1643636040000|2022-01-31 13:34:00|2759.32|2759.32|2759.28|2759.28|2759.32|2759.32|2759.21|2759.21|0
1643636050000|2022-01-31 13:34:10|2759.6|2759.6|2759.44|2759.44|2759.6|2759.6|2759.44|2759.44|0
1643636070000|2022-01-31 13:34:30|2759.6|2759.6|2759.6|2759.6|2759.6|2759.6|2759.6|2759.6|0
1643636100000|2022-01-31 13:35:00|2759.71|2759.71|2759.78|2759.78|2759.78|2759.78|2759.71|2759.71|0
1643636130000|2022-01-31 13:35:30|2759.3|2759.3|2759.01|2759.01|2759.3|2759.3|2759.01|2759.01|0
1643636140000|2022-01-31 13:35:40|2758.85|2758.85|2758.85|2758.85|2758.85|2758.85|2758.85|2758.85|0
1643636170000|2022-01-31 13:36:10|2758.74|2758.74|2758.84|2758.84|2758.84|2758.84|2758.59|2758.59|0
1643636180000|2022-01-31 13:36:20|2759.31|2759.31|2759.44|2759.44|2759.44|2759.44|2759.31|2759.31|0
1643636190000|2022-01-31 13:36:30|2759.31|2759.31|2759.31|2759.31|2759.31|2759.31|2759.26|2759.26|0
1643636220000|2022-01-31 13:37:00|2759.26|2759.26|2759.26|2759.26|2759.26|2759.26|2759.26|2759.26|0
1643636230000|2022-01-31 13:37:10|2759.13|2759.13|2759.13|2759.13|2759.13|2759.13|2759.13|2759.13|0
1643636240000|2022-01-31 13:37:20|2759|2759|2759|2759|2759|2759|2759|2759|0
1643636250000|2022-01-31 13:37:30|2759.29|2759.29|2759.29|2759.29|2759.29|2759.29|2759.29|2759.29|0
1643636260000|2022-01-31 13:37:40|2759.16|2759.16|2759.16|2759.16|2759.16|2759.16|2759.16|2759.16|0
1643636270000|2022-01-31 13:37:50|2759.3|2759.3|2759.14|2759.14|2759.3|2759.3|2759.14|2759.14|0
1643636280000|2022-01-31 13:38:00|2759.26|2759.26|2759.2|2759.2|2759.36|2759.36|2759.17|2759.17|0
1643636300000|2022-01-31 13:38:20|2759.36|2759.36|2759.2|2759.2|2759.36|2759.36|2759.2|2759.2|0
1643636310000|2022-01-31 13:38:30|2759.04|2759.04|2759.04|2759.04|2759.04|2759.04|2759.04|2759.04|0
1643636320000|2022-01-31 13:38:40|2759.17|2759.17|2759.17|2759.17|2759.17|2759.17|2759.17|2759.17|0
1643636340000|2022-01-31 13:39:00|2759.49|2759.49|2759.33|2759.33|2759.49|2759.49|2759.33|2759.33|0
1643636350000|2022-01-31 13:39:10|2759.46|2759.46|2759.46|2759.46|2759.46|2759.46|2759.46|2759.46|0
1643636370000|2022-01-31 13:39:30|2759.35|2759.35|2759.47|2759.47|2759.47|2759.47|2759.22|2759.22|0
1643636380000|2022-01-31 13:39:40|2759.54|2759.54|2759.68|2759.68|2759.68|2759.68|2759.54|2759.54|0
1643636400000|2022-01-31 13:40:00|2760|2760|2760|2760|2760|2760|2760|2760|0
1643636410000|2022-01-31 13:40:10|2759.84|2759.84|2759.2|2759.2|2759.84|2759.84|2759.2|2759.2|0
1643636420000|2022-01-31 13:40:20|2759.13|2759.13|2759.45|2759.45|2759.45|2759.45|2759.13|2759.13|0
1643636450000|2022-01-31 13:40:50|2759.32|2759.32|2759.23|2759.23|2759.32|2759.32|2759.23|2759.23|0
1643636470000|2022-01-31 13:41:10|2759.09|2759.09|2759.09|2759.09|2759.22|2759.22|2759.09|2759.09|0
1643636490000|2022-01-31 13:41:30|2758.94|2758.94|2758.94|2758.94|2758.94|2758.94|2758.94|2758.94|0
1643636500000|2022-01-31 13:41:40|2758.3|2758.3|2758.11|2758.11|2758.3|2758.3|2758.11|2758.11|0
1643636520000|2022-01-31 13:42:00|2757.79|2757.79|2757.66|2757.66|2757.79|2757.79|2757.66|2757.66|0
1643636550000|2022-01-31 13:42:30|2757.43|2757.43|2757.43|2757.43|2757.43|2757.43|2757.43|2757.43|0
1643636560000|2022-01-31 13:42:40|2757.35|2757.35|2757.29|2757.29|2757.55|2757.55|2757.29|2757.29|0
1643636570000|2022-01-31 13:42:50|2757.25|2757.25|2757.25|2757.25|2757.25|2757.25|2757.25|2757.25|0
1643636580000|2022-01-31 13:43:00|2757.13|2757.13|2756.63|2756.63|2757.13|2757.13|2756.63|2756.63|0
1643636590000|2022-01-31 13:43:10|2756.47|2756.47|2756.27|2756.27|2756.47|2756.47|2756.27|2756.27|0
1643636600000|2022-01-31 13:43:20|2756.5|2756.5|2756.49|2756.49|2756.55|2756.55|2756.49|2756.49|0
1643636610000|2022-01-31 13:43:30|2756.7|2756.7|2756.7|2756.7|2756.7|2756.7|2756.7|2756.7|0
1643636620000|2022-01-31 13:43:40|2756.82|2756.82|2756.82|2756.82|2756.82|2756.82|2756.82|2756.82|0
1643636640000|2022-01-31 13:44:00|2756.98|2756.98|2756.98|2756.98|2756.98|2756.98|2756.98|2756.98|0
1643636650000|2022-01-31 13:44:10|2757.1|2757.1|2757.1|2757.1|2757.1|2757.1|2757.1|2757.1|0
1643636660000|2022-01-31 13:44:20|2756.96|2756.96|2757.06|2757.06|2757.06|2757.06|2756.81|2756.81|0
1643636670000|2022-01-31 13:44:30|2757.19|2757.19|2757.32|2757.32|2757.32|2757.32|2757.19|2757.19|0
1643636680000|2022-01-31 13:44:40|2757.48|2757.48|2757.48|2757.48|2757.48|2757.48|2757.48|2757.48|0
1643636700000|2022-01-31 13:45:00|2757.61|2757.61|2757.58|2757.58|2757.65|2757.65|2757.54|2757.54|0
1643636710000|2022-01-31 13:45:10|2757.69|2757.69|2757.3|2757.3|2757.77|2757.77|2757.14|2757.14|0
1643636720000|2022-01-31 13:45:20|2757.14|2757.14|2757.14|2757.14|2757.14|2757.14|2757.14|2757.14|0
1643636740000|2022-01-31 13:45:40|2756.98|2756.98|2757.14|2757.14|2757.14|2757.14|2756.98|2756.98|0
1643636750000|2022-01-31 13:45:50|2757.29|2757.29|2756.92|2756.92|2757.29|2757.29|2756.92|2756.92|0
1643636760000|2022-01-31 13:46:00|2756.81|2756.81|2756.81|2756.81|2756.81|2756.81|2756.81|2756.81|0
1643636770000|2022-01-31 13:46:10|2756.59|2756.59|2756.67|2756.67|2756.67|2756.67|2756.59|2756.59|0
1643636780000|2022-01-31 13:46:20|2756.54|2756.54|2756.35|2756.35|2756.54|2756.54|2756.35|2756.35|0
1643636790000|2022-01-31 13:46:30|2756.19|2756.19|2756.19|2756.19|2756.19|2756.19|2756.19|2756.19|0
1643636800000|2022-01-31 13:46:40|2756.32|2756.32|2756.26|2756.26|2756.32|2756.32|2756.26|2756.26|0
1643636810000|2022-01-31 13:46:50|2756.13|2756.13|2756.13|2756.13|2756.13|2756.13|2756.01|2756.01|0
1643636830000|2022-01-31 13:47:10|2756.29|2756.29|2756.29|2756.29|2756.29|2756.29|2756.29|2756.29|0
1643636840000|2022-01-31 13:47:20|2756.05|2756.05|2755.91|2755.91|2756.05|2756.05|2755.91|2755.91|0
1643636850000|2022-01-31 13:47:30|2755.87|2755.87|2755.94|2755.94|2755.94|2755.94|2755.87|2755.87|0
1643636870000|2022-01-31 13:47:50|2755.7|2755.7|2755.7|2755.7|2755.7|2755.7|2755.7|2755.7|0
1643636880000|2022-01-31 13:48:00|2755.62|2755.62|2755.79|2755.79|2755.86|2755.86|2755.5|2755.5|0
1643636890000|2022-01-31 13:48:10|2755.86|2755.86|2755.86|2755.86|2755.86|2755.86|2755.86|2755.86|0
1643636900000|2022-01-31 13:48:20|2755.89|2755.89|2755.89|2755.89|2755.89|2755.89|2755.89|2755.89|0
1643636930000|2022-01-31 13:48:50|2756.13|2756.13|2756.13|2756.13|2756.13|2756.13|2756.13|2756.13|0
1643636940000|2022-01-31 13:49:00|2756.29|2756.29|2756.13|2756.13|2756.29|2756.29|2756.13|2756.13|0
1643636950000|2022-01-31 13:49:10|2755.88|2755.88|2755.88|2755.88|2755.88|2755.88|2755.88|2755.88|0
1643636980000|2022-01-31 13:49:40|2755.81|2755.81|2755.81|2755.81|2755.81|2755.81|2755.81|2755.81|0
1643636990000|2022-01-31 13:49:50|2755.93|2755.93|2755.93|2755.93|2755.93|2755.93|2755.93|2755.93|0
1643637000000|2022-01-31 13:50:00|2756.05|2756.05|2756.12|2756.12|2756.12|2756.12|2756.05|2756.05|0
1643637010000|2022-01-31 13:50:10|2756.19|2756.19|2756.71|2756.71|2756.71|2756.71|2756.19|2756.19|0
1643637020000|2022-01-31 13:50:20|2756.63|2756.63|2756.63|2756.63|2756.63|2756.63|2756.63|2756.63|0
1643637030000|2022-01-31 13:50:30|2756.56|2756.56|2756.56|2756.56|2756.56|2756.56|2756.56|2756.56|0
1643637040000|2022-01-31 13:50:40|2756.6|2756.6|2756.32|2756.32|2756.6|2756.6|2756.32|2756.32|0
1643637060000|2022-01-31 13:51:00|2756.2|2756.2|2756.2|2756.2|2756.2|2756.2|2756.2|2756.2|0
1643637090000|2022-01-31 13:51:30|2756.04|2756.04|2755.76|2755.76|2756.04|2756.04|2755.76|2755.76|0
1643637180000|2022-01-31 13:53:00|2755.63|2755.63|2755.63|2755.63|2755.63|2755.63|2755.63|2755.63|0
1643637230000|2022-01-31 13:53:50|2755.5|2755.5|2755.5|2755.5|2755.5|2755.5|2755.5|2755.5|0
1643637240000|2022-01-31 13:54:00|2755.37|2755.37|2754.72|2754.72|2755.37|2755.37|2754.66|2754.66|0
1643637250000|2022-01-31 13:54:10|2754.56|2754.56|2754.37|2754.37|2754.56|2754.56|2754.37|2754.37|0
1643637270000|2022-01-31 13:54:30|2754.34|2754.34|2754.3|2754.3|2754.34|2754.34|2754.3|2754.3|0
1643637280000|2022-01-31 13:54:40|2754.14|2754.14|2754.18|2754.18|2754.18|2754.18|2754.02|2754.02|0
1643637290000|2022-01-31 13:54:50|2754.11|2754.11|2754.22|2754.22|2754.22|2754.22|2754.11|2754.11|0
1643637300000|2022-01-31 13:55:00|2754.07|2754.07|2754.07|2754.07|2754.07|2754.07|2754.07|2754.07|0
1643637310000|2022-01-31 13:55:10|2753.93|2753.93|2753.8|2753.8|2753.93|2753.93|2753.8|2753.8|0
1643637320000|2022-01-31 13:55:20|2753.69|2753.69|2753.38|2753.38|2753.69|2753.69|2753.38|2753.38|0
1643637330000|2022-01-31 13:55:30|2753.26|2753.26|2753.26|2753.26|2753.26|2753.26|2753.26|2753.26|0
1643637340000|2022-01-31 13:55:40|2753.33|2753.33|2753.26|2753.26|2753.33|2753.33|2753.26|2753.26|0
1643637350000|2022-01-31 13:55:50|2753.22|2753.22|2753.22|2753.22|2753.22|2753.22|2753.22|2753.22|0
1643637360000|2022-01-31 13:56:00|2753.06|2753.06|2753.13|2753.13|2753.13|2753.13|2753.06|2753.06|0
1643637370000|2022-01-31 13:56:10|2753.17|2753.17|2753.17|2753.17|2753.17|2753.17|2753.17|2753.17|0
1643637380000|2022-01-31 13:56:20|2753.33|2753.33|2753.33|2753.33|2753.65|2753.65|2753.33|2753.33|0
1643637390000|2022-01-31 13:56:30|2753.2|2753.2|2752.99|2752.99|2753.2|2753.2|2752.99|2752.99|0
1643637410000|2022-01-31 13:56:50|2753.15|2753.15|2753.15|2753.15|2753.15|2753.15|2753.15|2753.15|0
1643637420000|2022-01-31 13:57:00|2753.31|2753.31|2753.31|2753.31|2753.31|2753.31|2753.31|2753.31|0
1643637430000|2022-01-31 13:57:10|2753.18|2753.18|2752.94|2752.94|2753.18|2753.18|2752.94|2752.94|0
1643637440000|2022-01-31 13:57:20|2752.9|2752.9|2752.88|2752.88|2752.9|2752.9|2752.84|2752.84|0
1643637450000|2022-01-31 13:57:30|2753.02|2753.02|2753.02|2753.02|2753.02|2753.02|2753.02|2753.02|0
1643637470000|2022-01-31 13:57:50|2753.28|2753.28|2753.28|2753.28|2753.28|2753.28|2753.28|2753.28|0
1643637490000|2022-01-31 13:58:10|2753.24|2753.24|2753.28|2753.28|2753.28|2753.28|2753.24|2753.24|0
1643637500000|2022-01-31 13:58:20|2753.32|2753.32|2753.32|2753.32|2753.32|2753.32|2753.32|2753.32|0
1643637520000|2022-01-31 13:58:40|2753.38|2753.38|2753.82|2753.82|2753.82|2753.82|2753.38|2753.38|0
1643637530000|2022-01-31 13:58:50|2753.95|2753.95|2753.9|2753.9|2754.08|2754.08|2753.9|2753.9|0
1643637540000|2022-01-31 13:59:00|2754.04|2754.04|2754.04|2754.04|2754.04|2754.04|2754.04|2754.04|0
1643637550000|2022-01-31 13:59:10|2753.97|2753.97|2753.97|2753.97|2753.97|2753.97|2753.97|2753.97|0
1643637560000|2022-01-31 13:59:20|2754.09|2754.09|2754.34|2754.34|2754.34|2754.34|2754.09|2754.09|0
1643637570000|2022-01-31 13:59:30|2754.5|2754.5|2754.77|2754.77|2754.77|2754.77|2754.45|2754.45|0
1643637580000|2022-01-31 13:59:40|2754.88|2754.88|2754.88|2754.88|2754.88|2754.88|2754.88|2754.88|0
1643637600000|2022-01-31 14:00:00|2755.04|2755.04|2755.6|2755.6|2755.6|2755.6|2755.04|2755.04|0
1643637610000|2022-01-31 14:00:10|2755.52|2755.52|2755.49|2755.49|2755.62|2755.62|2755.44|2755.44|0
1643637620000|2022-01-31 14:00:20|2755.36|2755.36|2755.1|2755.1|2755.36|2755.36|2755.05|2755.05|0
1643637630000|2022-01-31 14:00:30|2755.17|2755.17|2755.17|2755.17|2755.17|2755.17|2755.17|2755.17|0
1643637650000|2022-01-31 14:00:50|2755.09|2755.09|2755.04|2755.04|2755.09|2755.09|2755.04|2755.04|0
1643637670000|2022-01-31 14:01:10|2754.96|2754.96|2755.08|2755.08|2755.08|2755.08|2754.96|2754.96|0
1643637680000|2022-01-31 14:01:20|2755.14|2755.14|2755.14|2755.14|2755.14|2755.14|2755.14|2755.14|0
1643637690000|2022-01-31 14:01:30|2755.21|2755.21|2755.21|2755.21|2755.21|2755.21|2755.21|2755.21|0
1643637710000|2022-01-31 14:01:50|2755.17|2755.17|2755.17|2755.17|2755.17|2755.17|2755.17|2755.17|0
1643637730000|2022-01-31 14:02:10|2755.11|2755.11|2755.11|2755.11|2755.11|2755.11|2755.11|2755.11|0
1643637740000|2022-01-31 14:02:20|2755.22|2755.22|2755.22|2755.22|2755.22|2755.22|2755.22|2755.22|0
1643637750000|2022-01-31 14:02:30|2755.11|2755.11|2755.03|2755.03|2755.11|2755.11|2755.03|2755.03|0
1643637780000|2022-01-31 14:03:00|2755.15|2755.15|2755.15|2755.15|2755.15|2755.15|2755.15|2755.15|0
1643637790000|2022-01-31 14:03:10|2755.04|2755.04|2754.78|2754.78|2755.04|2755.04|2754.78|2754.78|0
1643637800000|2022-01-31 14:03:20|2754.91|2754.91|2754.91|2754.91|2754.91|2754.91|2754.91|2754.91|0
1643637810000|2022-01-31 14:03:30|2755.23|2755.23|2755.23|2755.23|2755.23|2755.23|2755.23|2755.23|0
1643637820000|2022-01-31 14:03:40|2755.38|2755.38|2755.6|2755.6|2755.6|2755.6|2755.38|2755.38|0
1643637830000|2022-01-31 14:03:50|2755.68|2755.68|2755.68|2755.68|2755.68|2755.68|2755.68|2755.68|0
1643637840000|2022-01-31 14:04:00|2755.6|2755.6|2755.46|2755.46|2755.6|2755.6|2755.46|2755.46|0
1643637850000|2022-01-31 14:04:10|2755.59|2755.59|2755.59|2755.59|2755.59|2755.59|2755.59|2755.59|0
1643637860000|2022-01-31 14:04:20|2755.71|2755.71|2755.71|2755.71|2755.71|2755.71|2755.71|2755.71|0
1643637870000|2022-01-31 14:04:30|2756.02|2756.02|2756.06|2756.06|2756.06|2756.06|2756.02|2756.02|0
1643637880000|2022-01-31 14:04:40|2755.93|2755.93|2755.78|2755.78|2755.93|2755.93|2755.78|2755.78|0
1643637900000|2022-01-31 14:05:00|2755.9|2755.9|2755.9|2755.9|2755.9|2755.9|2755.9|2755.9|0
1643637910000|2022-01-31 14:05:10|2756.15|2756.15|2756.15|2756.15|2756.15|2756.15|2756.15|2756.15|0
1643637960000|2022-01-31 14:06:00|2756.28|2756.28|2756.28|2756.28|2756.28|2756.28|2756.28|2756.28|0
1643637970000|2022-01-31 14:06:10|2756.16|2756.16|2756.16|2756.16|2756.16|2756.16|2756.16|2756.16|0
1643638010000|2022-01-31 14:06:50|2756.08|2756.08|2755.96|2755.96|2756.08|2756.08|2755.96|2755.96|0
1643638040000|2022-01-31 14:07:20|2756.24|2756.24|2756.5|2756.5|2756.66|2756.66|2756.24|2756.24|0
1643638050000|2022-01-31 14:07:30|2756.58|2756.58|2756.43|2756.43|2756.66|2756.66|2756.43|2756.43|0
1643638070000|2022-01-31 14:07:50|2756.71|2756.71|2756.78|2756.78|2756.78|2756.78|2756.71|2756.71|0
1643638080000|2022-01-31 14:08:00|2756.94|2756.94|2757.99|2757.99|2757.99|2757.99|2756.94|2756.94|0
1643638090000|2022-01-31 14:08:10|2758.3|2758.3|2758.66|2758.66|2758.66|2758.66|2758.3|2758.3|0
1643638100000|2022-01-31 14:08:20|2758.5|2758.5|2758.5|2758.5|2758.5|2758.5|2758.5|2758.5|0
1643638110000|2022-01-31 14:08:30|2758.42|2758.42|2758.56|2758.56|2758.56|2758.56|2758.42|2758.42|0
1643638120000|2022-01-31 14:08:40|2758.62|2758.62|2758.65|2758.65|2758.65|2758.65|2758.62|2758.62|0
1643638130000|2022-01-31 14:08:50|2759.45|2759.45|2759.45|2759.45|2759.45|2759.45|2759.45|2759.45|0
1643638140000|2022-01-31 14:09:00|2759.29|2759.29|2759.29|2759.29|2759.29|2759.29|2759.29|2759.29|0
1643638150000|2022-01-31 14:09:10|2759.4|2759.4|2759.83|2759.83|2759.83|2759.83|2759.4|2759.4|0
1643638190000|2022-01-31 14:09:50|2760.08|2760.08|2760.08|2760.08|2760.08|2760.08|2760.08|2760.08|0
1643638200000|2022-01-31 14:10:00|2759.96|2759.96|2759.31|2759.31|2759.96|2759.96|2759.31|2759.31|0
1643638210000|2022-01-31 14:10:10|2759.2|2759.2|2759.2|2759.2|2759.2|2759.2|2759.2|2759.2|0
1643638250000|2022-01-31 14:10:50|2759.24|2759.24|2759.41|2759.41|2759.41|2759.41|2759.24|2759.24|0
1643638260000|2022-01-31 14:11:00|2759.54|2759.54|2759.58|2759.58|2759.66|2759.66|2759.54|2759.54|0
1643638270000|2022-01-31 14:11:10|2759.71|2759.71|2759.71|2759.71|2759.71|2759.71|2759.71|2759.71|0
1643638300000|2022-01-31 14:11:40|2759.85|2759.85|2759.85|2759.85|2759.85|2759.85|2759.85|2759.85|0
1643638310000|2022-01-31 14:11:50|2759.69|2759.69|2759.43|2759.43|2759.69|2759.69|2759.43|2759.43|0
1643638320000|2022-01-31 14:12:00|2759.3|2759.3|2759.45|2759.45|2759.45|2759.45|2759.3|2759.3|0
1643638340000|2022-01-31 14:12:20|2759.61|2759.61|2759.93|2759.93|2759.93|2759.93|2759.61|2759.61|0
1643638350000|2022-01-31 14:12:30|2759.77|2759.77|2759.82|2759.82|2759.98|2759.98|2759.77|2759.77|0
1643638360000|2022-01-31 14:12:40|2759.94|2759.94|2759.94|2759.94|2759.94|2759.94|2759.94|2759.94|0
1643638380000|2022-01-31 14:13:00|2759.83|2759.83|2759.83|2759.83|2759.83|2759.83|2759.83|2759.83|0
1643638400000|2022-01-31 14:13:20|2759.51|2759.51|2759.51|2759.51|2759.51|2759.51|2759.51|2759.51|0
1643638410000|2022-01-31 14:13:30|2759.39|2759.39|2758.51|2758.51|2759.39|2759.39|2758.51|2758.51|0
1643638430000|2022-01-31 14:13:50|2758.35|2758.35|2758.35|2758.35|2758.35|2758.35|2758.35|2758.35|0
1643638440000|2022-01-31 14:14:00|2758.22|2758.22|2758.18|2758.18|2758.22|2758.22|2758.18|2758.18|0
1643638450000|2022-01-31 14:14:10|2758.31|2758.31|2758.32|2758.32|2758.43|2758.43|2758.31|2758.31|0
1643638460000|2022-01-31 14:14:20|2758.28|2758.28|2758.28|2758.28|2758.28|2758.28|2758.28|2758.28|0
1643638470000|2022-01-31 14:14:30|2758.19|2758.19|2758.09|2758.09|2758.19|2758.19|2758.09|2758.09|0
1643638510000|2022-01-31 14:15:10|2758.05|2758.05|2758.05|2758.05|2758.05|2758.05|2758.05|2758.05|0
1643638530000|2022-01-31 14:15:30|2758.12|2758.12|2758.18|2758.18|2758.18|2758.18|2758.12|2758.12|0
1643638540000|2022-01-31 14:15:40|2758.32|2758.32|2758.39|2758.39|2758.39|2758.39|2758.32|2758.32|0
1643638560000|2022-01-31 14:16:00|2758.55|2758.55|2758.7|2758.7|2758.7|2758.7|2758.55|2758.55|0
1643638570000|2022-01-31 14:16:10|2758.82|2758.82|2758.95|2758.95|2758.95|2758.95|2758.82|2758.82|0
1643638580000|2022-01-31 14:16:20|2759.08|2759.08|2759.08|2759.08|2759.08|2759.08|2759.08|2759.08|0
1643638590000|2022-01-31 14:16:30|2759|2759|2759.07|2759.07|2759.07|2759.07|2759|2759|0
1643638600000|2022-01-31 14:16:40|2759.2|2759.2|2759.38|2759.38|2759.38|2759.38|2759.2|2759.2|0
1643638630000|2022-01-31 14:17:10|2759.26|2759.26|2759.26|2759.26|2759.26|2759.26|2759.26|2759.26|0
1643638640000|2022-01-31 14:17:20|2759.34|2759.34|2759.21|2759.21|2759.34|2759.34|2759.21|2759.21|0
1643638650000|2022-01-31 14:17:30|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|0
1643638670000|2022-01-31 14:17:50|2758.84|2758.84|2759.17|2759.17|2759.17|2759.17|2758.84|2758.84|0
1643638680000|2022-01-31 14:18:00|2759.28|2759.28|2759.39|2759.39|2759.39|2759.39|2759.28|2759.28|0
1643638700000|2022-01-31 14:18:20|2759.26|2759.26|2759.12|2759.12|2759.26|2759.26|2759.12|2759.12|0
1643638710000|2022-01-31 14:18:30|2759.2|2759.2|2759.36|2759.36|2759.36|2759.36|2759.2|2759.2|0
1643638720000|2022-01-31 14:18:40|2759.51|2759.51|2759.86|2759.86|2759.86|2759.86|2759.51|2759.51|0
1643638730000|2022-01-31 14:18:50|2759.93|2759.93|2760.52|2760.52|2760.52|2760.52|2759.93|2759.93|0
1643638740000|2022-01-31 14:19:00|2761.14|2761.14|2761.14|2761.14|2761.14|2761.14|2761.14|2761.14|0
1643638750000|2022-01-31 14:19:10|2761.21|2761.21|2761.21|2761.21|2761.21|2761.21|2761.21|2761.21|0
1643638760000|2022-01-31 14:19:20|2761.1|2761.1|2760.89|2760.89|2761.1|2761.1|2760.89|2760.89|0
1643638800000|2022-01-31 14:20:00|2760.76|2760.76|2760.63|2760.63|2760.76|2760.76|2760.63|2760.63|0
1643638810000|2022-01-31 14:20:10|2760.55|2760.55|2760.41|2760.41|2760.63|2760.63|2760.41|2760.41|0
1643638820000|2022-01-31 14:20:20|2760.57|2760.57|2760.64|2760.64|2760.64|2760.64|2760.57|2760.57|0
1643638830000|2022-01-31 14:20:30|2760.74|2760.74|2760.74|2760.74|2760.74|2760.74|2760.74|2760.74|0
1643638850000|2022-01-31 14:20:50|2760.66|2760.66|2760.66|2760.66|2760.66|2760.66|2760.66|2760.66|0
1643638860000|2022-01-31 14:21:00|2760.53|2760.53|2760.53|2760.53|2760.53|2760.53|2760.53|2760.53|0
1643638890000|2022-01-31 14:21:30|2760.76|2760.76|2760.76|2760.76|2760.76|2760.76|2760.76|2760.76|0
1643638940000|2022-01-31 14:22:20|2760.65|2760.65|2760.65|2760.65|2760.65|2760.65|2760.65|2760.65|0
1643638950000|2022-01-31 14:22:30|2760.49|2760.49|2760.3|2760.3|2760.49|2760.49|2760.17|2760.17|0
1643638960000|2022-01-31 14:22:40|2760.26|2760.26|2760.22|2760.22|2760.26|2760.26|2760.22|2760.22|0
1643638970000|2022-01-31 14:22:50|2760.06|2760.06|2759.74|2759.74|2760.06|2760.06|2759.74|2759.74|0
1643638990000|2022-01-31 14:23:10|2759.87|2759.87|2759.72|2759.72|2759.87|2759.87|2759.72|2759.72|0
1643639000000|2022-01-31 14:23:20|2759.86|2759.86|2760.02|2760.02|2760.02|2760.02|2759.86|2759.86|0
1643639010000|2022-01-31 14:23:30|2760.17|2760.17|2761.18|2761.18|2761.18|2761.18|2760.17|2760.17|0
1643639020000|2022-01-31 14:23:40|2761.03|2761.03|2761.03|2761.03|2761.03|2761.03|2761.03|2761.03|0
1643639030000|2022-01-31 14:23:50|2760.87|2760.87|2761.32|2761.32|2761.32|2761.32|2760.87|2760.87|0
1643639050000|2022-01-31 14:24:10|2761.25|2761.25|2761.18|2761.18|2761.3|2761.3|2761.18|2761.18|0
1643639060000|2022-01-31 14:24:20|2760.86|2760.86|2760.79|2760.79|2760.86|2760.86|2760.79|2760.79|0
1643639080000|2022-01-31 14:24:40|2760.71|2760.71|2760.71|2760.71|2760.71|2760.71|2760.71|2760.71|0
1643639090000|2022-01-31 14:24:50|2760.86|2760.86|2760.86|2760.86|2760.86|2760.86|2760.86|2760.86|0
1643639100000|2022-01-31 14:25:00|2760.99|2760.99|2761.34|2761.34|2761.34|2761.34|2760.99|2760.99|0
1643639110000|2022-01-31 14:25:10|2761.46|2761.46|2761.56|2761.56|2761.56|2761.56|2761.46|2761.46|0
1643639120000|2022-01-31 14:25:20|2761.63|2761.63|2761.78|2761.78|2761.78|2761.78|2761.63|2761.63|0
1643639150000|2022-01-31 14:25:50|2761.63|2761.63|2761.47|2761.47|2761.63|2761.63|2761.47|2761.47|0
1643639160000|2022-01-31 14:26:00|2761.33|2761.33|2761.18|2761.18|2761.33|2761.33|2761.18|2761.18|0
1643639170000|2022-01-31 14:26:10|2761.31|2761.31|2761.47|2761.47|2761.47|2761.47|2761.31|2761.31|0
1643639190000|2022-01-31 14:26:30|2761.59|2761.59|2761.59|2761.59|2761.59|2761.59|2761.59|2761.59|0
1643639210000|2022-01-31 14:26:50|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|0
1643639220000|2022-01-31 14:27:00|2761.32|2761.32|2761.16|2761.16|2761.32|2761.32|2761.16|2761.16|0
1643639250000|2022-01-31 14:27:30|2760.85|2760.85|2760.85|2760.85|2760.85|2760.85|2760.85|2760.85|0
1643639260000|2022-01-31 14:27:40|2760.69|2760.69|2760.69|2760.69|2760.69|2760.69|2760.69|2760.69|0
1643639270000|2022-01-31 14:27:50|2760.85|2760.85|2760.98|2760.98|2760.98|2760.98|2760.85|2760.85|0
1643639280000|2022-01-31 14:28:00|2760.88|2760.88|2760.76|2760.76|2760.88|2760.88|2760.76|2760.76|0
1643639290000|2022-01-31 14:28:10|2760.87|2760.87|2760.91|2760.91|2760.91|2760.91|2760.87|2760.87|0
1643639300000|2022-01-31 14:28:20|2760.88|2760.88|2760.83|2760.83|2760.94|2760.94|2760.81|2760.81|0
1643639310000|2022-01-31 14:28:30|2760.72|2760.72|2760.51|2760.51|2760.82|2760.82|2760.51|2760.51|0
1643639320000|2022-01-31 14:28:40|2760.43|2760.43|2760.36|2760.36|2760.43|2760.43|2760.36|2760.36|0
1643639330000|2022-01-31 14:28:50|2760.28|2760.28|2760.24|2760.24|2760.28|2760.28|2760.24|2760.24|0
1643639340000|2022-01-31 14:29:00|2760.02|2760.02|2759.87|2759.87|2760.02|2760.02|2759.87|2759.87|0
1643639350000|2022-01-31 14:29:10|2759.58|2759.58|2759.51|2759.51|2759.58|2759.58|2759.51|2759.51|0
1643639360000|2022-01-31 14:29:20|2759.43|2759.43|2759.47|2759.47|2759.51|2759.51|2759.34|2759.34|0
1643639370000|2022-01-31 14:29:30|2759.42|2759.42|2759.5|2759.5|2759.54|2759.54|2759.42|2759.42|0
1643639380000|2022-01-31 14:29:40|2759.55|2759.55|2759.55|2759.55|2759.55|2759.55|2759.55|2759.55|0
1643639390000|2022-01-31 14:29:50|2759.48|2759.48|2759.48|2759.48|2759.48|2759.48|2759.48|2759.48|0
1643639400000|2022-01-31 14:30:00|2759.59|2759.59|2759.61|2759.61|2759.77|2759.77|2759.42|2759.42|0
1643639410000|2022-01-31 14:30:10|2759.77|2759.77|2759.99|2759.99|2759.99|2759.99|2759.61|2759.61|0
1643639420000|2022-01-31 14:30:20|2759.94|2759.94|2760.32|2760.32|2760.46|2760.46|2759.94|2759.94|0
1643639430000|2022-01-31 14:30:30|2760.24|2760.24|2759.89|2759.89|2760.24|2760.24|2759.89|2759.89|0
1643639440000|2022-01-31 14:30:40|2760.01|2760.01|2760.95|2760.95|2760.95|2760.95|2760.01|2760.01|0
1643639450000|2022-01-31 14:30:50|2761.27|2761.27|2761.77|2761.77|2761.77|2761.77|2761.27|2761.27|0
1643639460000|2022-01-31 14:31:00|2761.7|2761.7|2761.7|2761.7|2761.7|2761.7|2761.7|2761.7|0
1643639470000|2022-01-31 14:31:10|2761.49|2761.49|2761.12|2761.12|2761.49|2761.49|2761.12|2761.12|0
1643639480000|2022-01-31 14:31:20|2760.89|2760.89|2760.35|2760.35|2760.89|2760.89|2760.28|2760.28|0
1643639490000|2022-01-31 14:31:30|2760.13|2760.13|2760.05|2760.05|2760.13|2760.13|2760.05|2760.05|0
1643639500000|2022-01-31 14:31:40|2759.99|2759.99|2759.67|2759.67|2759.99|2759.99|2759.55|2759.55|0
1643639510000|2022-01-31 14:31:50|2759.75|2759.75|2759.75|2759.75|2759.75|2759.75|2759.75|2759.75|0
1643639520000|2022-01-31 14:32:00|2759.64|2759.64|2759.44|2759.44|2759.64|2759.64|2759.44|2759.44|0
1643639530000|2022-01-31 14:32:10|2759.36|2759.36|2758.8|2758.8|2759.36|2759.36|2758.66|2758.66|0
1643639540000|2022-01-31 14:32:20|2758.95|2758.95|2759.11|2759.11|2759.19|2759.19|2758.95|2758.95|0
1643639550000|2022-01-31 14:32:30|2759.34|2759.34|2759.46|2759.46|2759.46|2759.46|2759.34|2759.34|0
1643639560000|2022-01-31 14:32:40|2759.51|2759.51|2759.51|2759.51|2759.51|2759.51|2759.51|2759.51|0
1643639570000|2022-01-31 14:32:50|2759.66|2759.66|2759.66|2759.66|2759.66|2759.66|2759.66|2759.66|0
1643639580000|2022-01-31 14:33:00|2760.13|2760.13|2760.71|2760.71|2760.71|2760.71|2760.13|2760.13|0
1643639590000|2022-01-31 14:33:10|2760.77|2760.77|2760.77|2760.77|2760.77|2760.77|2760.77|2760.77|0
1643639600000|2022-01-31 14:33:20|2760.9|2760.9|2760.9|2760.9|2760.9|2760.9|2760.9|2760.9|0
1643639610000|2022-01-31 14:33:30|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|0
1643639630000|2022-01-31 14:33:50|2761.07|2761.07|2762.5|2762.5|2762.5|2762.5|2761.07|2761.07|0
1643639640000|2022-01-31 14:34:00|2762.63|2762.63|2763.79|2763.79|2763.79|2763.79|2762.63|2762.63|0
1643639650000|2022-01-31 14:34:10|2763.9|2763.9|2764.06|2764.06|2764.19|2764.19|2763.9|2763.9|0
1643639660000|2022-01-31 14:34:20|2764.13|2764.13|2764.23|2764.23|2764.25|2764.25|2764.13|2764.13|0
1643639670000|2022-01-31 14:34:30|2764.27|2764.27|2764.23|2764.23|2764.27|2764.27|2764.23|2764.23|0
1643639680000|2022-01-31 14:34:40|2764.39|2764.39|2764.5|2764.5|2764.61|2764.61|2764.39|2764.39|0
1643639690000|2022-01-31 14:34:50|2764.63|2764.63|2766.05|2766.05|2766.05|2766.05|2764.63|2764.63|0
1643639700000|2022-01-31 14:35:00|2766.29|2766.29|2765.79|2765.79|2766.57|2766.57|2765.79|2765.79|0
1643639710000|2022-01-31 14:35:10|2765.67|2765.67|2764.71|2764.71|2765.67|2765.67|2764.71|2764.71|0
1643639720000|2022-01-31 14:35:20|2764.79|2764.79|2764.79|2764.79|2764.79|2764.79|2764.79|2764.79|0
1643639730000|2022-01-31 14:35:30|2764.85|2764.85|2765.07|2765.07|2765.07|2765.07|2764.85|2764.85|0
1643639740000|2022-01-31 14:35:40|2764.91|2764.91|2765.19|2765.19|2765.19|2765.19|2764.91|2764.91|0
1643639750000|2022-01-31 14:35:50|2765.12|2765.12|2765.12|2765.12|2765.12|2765.12|2765.12|2765.12|0
1643639760000|2022-01-31 14:36:00|2764.96|2764.96|2763.73|2763.73|2764.96|2764.96|2763.73|2763.73|0
1643639770000|2022-01-31 14:36:10|2763.51|2763.51|2763.19|2763.19|2763.51|2763.51|2763.07|2763.07|0
1643639780000|2022-01-31 14:36:20|2763.35|2763.35|2763.35|2763.35|2763.35|2763.35|2763.35|2763.35|0
1643639790000|2022-01-31 14:36:30|2763.42|2763.42|2763.57|2763.57|2763.64|2763.64|2763.42|2763.42|0
1643639810000|2022-01-31 14:36:50|2763.64|2763.64|2763.08|2763.08|2763.64|2763.64|2763.08|2763.08|0
1643639820000|2022-01-31 14:37:00|2762.95|2762.95|2762.92|2762.92|2762.95|2762.95|2762.79|2762.79|0
1643639840000|2022-01-31 14:37:20|2763.04|2763.04|2762.53|2762.53|2763.04|2763.04|2762.53|2762.53|0
1643639850000|2022-01-31 14:37:30|2762.47|2762.47|2761.79|2761.79|2762.47|2762.47|2761.79|2761.79|0
1643639860000|2022-01-31 14:37:40|2761.68|2761.68|2761.68|2761.68|2761.68|2761.68|2761.68|2761.68|0
1643639870000|2022-01-31 14:37:50|2761.81|2761.81|2761.65|2761.65|2761.81|2761.81|2761.65|2761.65|0
1643639880000|2022-01-31 14:38:00|2761.56|2761.56|2761.56|2761.56|2761.56|2761.56|2761.56|2761.56|0
1643639890000|2022-01-31 14:38:10|2761.67|2761.67|2761.91|2761.91|2761.91|2761.91|2761.67|2761.67|0
1643639900000|2022-01-31 14:38:20|2762.05|2762.05|2761.93|2761.93|2762.05|2762.05|2761.93|2761.93|0
1643639910000|2022-01-31 14:38:30|2761.57|2761.57|2761.96|2761.96|2761.96|2761.96|2761.57|2761.57|0
1643639920000|2022-01-31 14:38:40|2762.14|2762.14|2761.91|2761.91|2762.14|2762.14|2761.85|2761.85|0
1643639930000|2022-01-31 14:38:50|2762.02|2762.02|2762.14|2762.14|2762.14|2762.14|2762.02|2762.02|0
1643639940000|2022-01-31 14:39:00|2762.07|2762.07|2762.49|2762.49|2762.49|2762.49|2761.94|2761.94|0
1643639950000|2022-01-31 14:39:10|2762.56|2762.56|2762.09|2762.09|2762.69|2762.69|2762.09|2762.09|0
1643639960000|2022-01-31 14:39:20|2762.06|2762.06|2762.06|2762.06|2762.06|2762.06|2762.06|2762.06|0
1643639980000|2022-01-31 14:39:40|2762.13|2762.13|2762.13|2762.13|2762.13|2762.13|2762.13|2762.13|0
1643639990000|2022-01-31 14:39:50|2762.2|2762.2|2762.34|2762.34|2762.34|2762.34|2762.2|2762.2|0
1643640000000|2022-01-31 14:40:00|2762.4|2762.4|2762.4|2762.4|2762.4|2762.4|2762.4|2762.4|0
1643640010000|2022-01-31 14:40:10|2762.72|2762.72|2762.83|2762.83|2762.83|2762.83|2762.72|2762.72|0
1643640020000|2022-01-31 14:40:20|2762.89|2762.89|2763.02|2763.02|2763.02|2763.02|2762.89|2762.89|0
1643640030000|2022-01-31 14:40:30|2763.06|2763.06|2764.17|2764.17|2764.24|2764.24|2763.06|2763.06|0
1643640040000|2022-01-31 14:40:40|2764.1|2764.1|2764.1|2764.1|2764.1|2764.1|2764.1|2764.1|0
1643640050000|2022-01-31 14:40:50|2763.94|2763.94|2763.98|2763.98|2763.98|2763.98|2763.94|2763.94|0
1643640060000|2022-01-31 14:41:00|2764.2|2764.2|2764.2|2764.2|2764.2|2764.2|2764.2|2764.2|0
1643640070000|2022-01-31 14:41:10|2764.34|2764.34|2764.47|2764.47|2764.47|2764.47|2764.34|2764.34|0
1643640080000|2022-01-31 14:41:20|2764.24|2764.24|2763.76|2763.76|2764.24|2764.24|2763.76|2763.76|0
1643640090000|2022-01-31 14:41:30|2763.58|2763.58|2763.84|2763.84|2763.84|2763.84|2763.5|2763.5|0
1643640100000|2022-01-31 14:41:40|2764|2764|2764|2764|2764|2764|2764|2764|0
1643640110000|2022-01-31 14:41:50|2764.11|2764.11|2764.11|2764.11|2764.11|2764.11|2764.11|2764.11|0
1643640140000|2022-01-31 14:42:20|2764.18|2764.18|2764.7|2764.7|2764.88|2764.88|2764.18|2764.18|0
1643640150000|2022-01-31 14:42:30|2764.64|2764.64|2764.64|2764.64|2764.64|2764.64|2764.64|2764.64|0
1643640160000|2022-01-31 14:42:40|2764.53|2764.53|2764.53|2764.53|2764.53|2764.53|2764.53|2764.53|0
1643640170000|2022-01-31 14:42:50|2764.64|2764.64|2764.56|2764.56|2764.64|2764.64|2764.56|2764.56|0
1643640180000|2022-01-31 14:43:00|2764.33|2764.33|2764.29|2764.29|2764.33|2764.33|2764.29|2764.29|0
1643640190000|2022-01-31 14:43:10|2764.11|2764.11|2764|2764|2764.11|2764.11|2764|2764|0
1643640200000|2022-01-31 14:43:20|2763.96|2763.96|2764.04|2764.04|2764.04|2764.04|2763.96|2763.96|0
1643640210000|2022-01-31 14:43:30|2764.22|2764.22|2764.22|2764.22|2764.22|2764.22|2764.22|2764.22|0
1643640230000|2022-01-31 14:43:50|2764.28|2764.28|2764.44|2764.44|2764.44|2764.44|2764.28|2764.28|0
1643640240000|2022-01-31 14:44:00|2764.69|2764.69|2764.68|2764.68|2764.69|2764.69|2764.54|2764.54|0
1643640250000|2022-01-31 14:44:10|2764.71|2764.71|2764.79|2764.79|2764.79|2764.79|2764.71|2764.71|0
1643640260000|2022-01-31 14:44:20|2764.91|2764.91|2765.79|2765.79|2765.79|2765.79|2764.91|2764.91|0
1643640270000|2022-01-31 14:44:30|2765.92|2765.92|2765.92|2765.92|2765.92|2765.92|2765.92|2765.92|0
1643640280000|2022-01-31 14:44:40|2766.26|2766.26|2766.26|2766.26|2766.26|2766.26|2766.26|2766.26|0
1643640290000|2022-01-31 14:44:50|2766.63|2766.63|2766.9|2766.9|2766.94|2766.94|2766.63|2766.63|0
1643640300000|2022-01-31 14:45:00|2766.65|2766.65|2766.72|2766.72|2766.72|2766.72|2766.65|2766.65|0
1643640310000|2022-01-31 14:45:10|2766.98|2766.98|2767|2767|2767.14|2767.14|2766.98|2766.98|0
1643640320000|2022-01-31 14:45:20|2766.78|2766.78|2766.98|2766.98|2766.98|2766.98|2766.74|2766.74|0
1643640330000|2022-01-31 14:45:30|2766.94|2766.94|2766.94|2766.94|2766.94|2766.94|2766.94|2766.94|0
1643640340000|2022-01-31 14:45:40|2767.08|2767.08|2767.08|2767.08|2767.08|2767.08|2767.08|2767.08|0
1643640350000|2022-01-31 14:45:50|2766.77|2766.77|2766.64|2766.64|2766.8|2766.8|2766.64|2766.64|0
1643640360000|2022-01-31 14:46:00|2766.72|2766.72|2767.26|2767.26|2767.26|2767.26|2766.72|2766.72|0
1643640370000|2022-01-31 14:46:10|2767.19|2767.19|2767.15|2767.15|2767.19|2767.19|2767.15|2767.15|0
1643640380000|2022-01-31 14:46:20|2767.23|2767.23|2767.09|2767.09|2767.23|2767.23|2767.01|2767.01|0
1643640390000|2022-01-31 14:46:30|2766.85|2766.85|2766.82|2766.82|2766.9|2766.9|2766.7|2766.7|0
1643640400000|2022-01-31 14:46:40|2766.88|2766.88|2766.75|2766.75|2766.88|2766.88|2766.75|2766.75|0
1643640410000|2022-01-31 14:46:50|2766.62|2766.62|2766.74|2766.74|2766.74|2766.74|2766.62|2766.62|0
1643640420000|2022-01-31 14:47:00|2766.8|2766.8|2767.57|2767.57|2767.57|2767.57|2766.8|2766.8|0
1643640430000|2022-01-31 14:47:10|2767.41|2767.41|2767.95|2767.95|2767.95|2767.95|2767.28|2767.28|0
1643640440000|2022-01-31 14:47:20|2767.99|2767.99|2767.81|2767.81|2767.99|2767.99|2767.69|2767.69|0
1643640450000|2022-01-31 14:47:30|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|0
1643640460000|2022-01-31 14:47:40|2768.05|2768.05|2768|2768|2768.05|2768.05|2768|2768|0
1643640490000|2022-01-31 14:48:10|2768.07|2768.07|2768.14|2768.14|2768.14|2768.14|2768.07|2768.07|0
1643640500000|2022-01-31 14:48:20|2768.07|2768.07|2768.07|2768.07|2768.07|2768.07|2768.07|2768.07|0
1643640510000|2022-01-31 14:48:30|2768.14|2768.14|2767.25|2767.25|2768.14|2768.14|2767.25|2767.25|0
1643640520000|2022-01-31 14:48:40|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|0
1643640530000|2022-01-31 14:48:50|2767.29|2767.29|2766.79|2766.79|2767.29|2767.29|2766.79|2766.79|0
1643640550000|2022-01-31 14:49:10|2766.68|2766.68|2766.68|2766.68|2766.68|2766.68|2766.68|2766.68|0
1643640560000|2022-01-31 14:49:20|2766.79|2766.79|2766.68|2766.68|2766.79|2766.79|2766.68|2766.68|0
1643640580000|2022-01-31 14:49:40|2766.6|2766.6|2766.61|2766.61|2766.76|2766.76|2766.6|2766.6|0
1643640600000|2022-01-31 14:50:00|2766.67|2766.67|2766.72|2766.72|2766.72|2766.72|2766.67|2766.67|0
1643640610000|2022-01-31 14:50:10|2766.96|2766.96|2766.96|2766.96|2766.96|2766.96|2766.96|2766.96|0
1643640620000|2022-01-31 14:50:20|2766.88|2766.88|2766.76|2766.76|2766.88|2766.88|2766.76|2766.76|0
1643640630000|2022-01-31 14:50:30|2766.52|2766.52|2766.39|2766.39|2766.52|2766.52|2766.39|2766.39|0
1643640650000|2022-01-31 14:50:50|2766.18|2766.18|2765.15|2765.15|2766.18|2766.18|2765.15|2765.15|0
1643640660000|2022-01-31 14:51:00|2765.04|2765.04|2765.06|2765.06|2765.25|2765.25|2765.04|2765.04|0
1643640670000|2022-01-31 14:51:10|2764.82|2764.82|2764.71|2764.71|2764.82|2764.82|2764.71|2764.71|0
1643640680000|2022-01-31 14:51:20|2764.55|2764.55|2763.87|2763.87|2764.71|2764.71|2763.87|2763.87|0
1643640700000|2022-01-31 14:51:40|2763.91|2763.91|2763.91|2763.91|2763.91|2763.91|2763.75|2763.75|0
1643640710000|2022-01-31 14:51:50|2763.75|2763.75|2763.59|2763.59|2763.75|2763.75|2763.59|2763.59|0
1643640720000|2022-01-31 14:52:00|2763.72|2763.72|2763.79|2763.79|2764.18|2764.18|2763.72|2763.72|0
1643640730000|2022-01-31 14:52:10|2764.11|2764.11|2765.42|2765.42|2765.42|2765.42|2764.11|2764.11|0
1643640740000|2022-01-31 14:52:20|2765.66|2765.66|2766.24|2766.24|2766.24|2766.24|2765.66|2765.66|0
1643640750000|2022-01-31 14:52:30|2766.4|2766.4|2766.66|2766.66|2766.66|2766.66|2766.4|2766.4|0
1643640760000|2022-01-31 14:52:40|2766.9|2766.9|2766.75|2766.75|2766.9|2766.9|2766.75|2766.75|0
1643640770000|2022-01-31 14:52:50|2766.99|2766.99|2767.21|2767.21|2767.32|2767.32|2766.99|2766.99|0
1643640780000|2022-01-31 14:53:00|2767.28|2767.28|2767.28|2767.28|2767.28|2767.28|2767.28|2767.28|0
1643640790000|2022-01-31 14:53:10|2767.17|2767.17|2767.17|2767.17|2767.17|2767.17|2767.17|2767.17|0
1643640800000|2022-01-31 14:53:20|2767.4|2767.4|2768.22|2768.22|2768.22|2768.22|2767.4|2767.4|0
1643640810000|2022-01-31 14:53:30|2768.47|2768.47|2768.54|2768.54|2768.54|2768.54|2768.47|2768.47|0
1643640820000|2022-01-31 14:53:40|2768.23|2768.23|2768.08|2768.08|2768.23|2768.23|2768.08|2768.08|0
1643640830000|2022-01-31 14:53:50|2768|2768|2767.59|2767.59|2768|2768|2767.59|2767.59|0
1643640840000|2022-01-31 14:54:00|2767.52|2767.52|2766.97|2766.97|2767.62|2767.62|2766.9|2766.9|0
1643640850000|2022-01-31 14:54:10|2766.65|2766.65|2766.45|2766.45|2766.73|2766.73|2766.45|2766.45|0
1643640860000|2022-01-31 14:54:20|2766.31|2766.31|2765.99|2765.99|2766.31|2766.31|2765.99|2765.99|0
1643640870000|2022-01-31 14:54:30|2765.87|2765.87|2765.87|2765.87|2765.87|2765.87|2765.87|2765.87|0
1643640880000|2022-01-31 14:54:40|2766|2766|2766|2766|2766|2766|2766|2766|0
1643640890000|2022-01-31 14:54:50|2766.12|2766.12|2766.12|2766.12|2766.19|2766.19|2765.99|2765.99|0
1643640920000|2022-01-31 14:55:20|2766.25|2766.25|2766.55|2766.55|2766.55|2766.55|2766.19|2766.19|0
1643640930000|2022-01-31 14:55:30|2766.66|2766.66|2767.02|2767.02|2767.02|2767.02|2766.66|2766.66|0
1643640950000|2022-01-31 14:55:50|2767.3|2767.3|2767.34|2767.34|2767.34|2767.34|2767.3|2767.3|0
1643640960000|2022-01-31 14:56:00|2767.38|2767.38|2767.06|2767.06|2767.42|2767.42|2767.06|2767.06|0
1643640970000|2022-01-31 14:56:10|2767.22|2767.22|2767.49|2767.49|2767.49|2767.49|2767.22|2767.22|0
1643640980000|2022-01-31 14:56:20|2767.45|2767.45|2767.45|2767.45|2767.45|2767.45|2767.45|2767.45|0
1643641000000|2022-01-31 14:56:40|2767.48|2767.48|2767.56|2767.56|2767.56|2767.56|2767.48|2767.48|0
1643641010000|2022-01-31 14:56:50|2767.71|2767.71|2767.51|2767.51|2767.71|2767.71|2767.51|2767.51|0
1643641020000|2022-01-31 14:57:00|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|0
1643641030000|2022-01-31 14:57:10|2767.53|2767.53|2767.21|2767.21|2767.53|2767.53|2767.21|2767.21|0
1643641040000|2022-01-31 14:57:20|2767.32|2767.32|2767.54|2767.54|2767.54|2767.54|2767.32|2767.32|0
1643641060000|2022-01-31 14:57:40|2767.6|2767.6|2767.54|2767.54|2767.6|2767.6|2767.54|2767.54|0
1643641080000|2022-01-31 14:58:00|2767.65|2767.65|2767.6|2767.6|2768.05|2768.05|2767.6|2767.6|0
1643641090000|2022-01-31 14:58:10|2767.44|2767.44|2767.56|2767.56|2767.56|2767.56|2767.37|2767.37|0
1643641100000|2022-01-31 14:58:20|2767.41|2767.41|2767.49|2767.49|2767.72|2767.72|2767.41|2767.41|0
1643641110000|2022-01-31 14:58:30|2767.53|2767.53|2767.53|2767.53|2767.53|2767.53|2767.53|2767.53|0
1643641120000|2022-01-31 14:58:40|2767.83|2767.83|2768.6|2768.6|2768.76|2768.76|2767.83|2767.83|0
1643641130000|2022-01-31 14:58:50|2768.81|2768.81|2769.45|2769.45|2769.45|2769.45|2768.81|2768.81|0
1643641140000|2022-01-31 14:59:00|2769.56|2769.56|2770.7|2770.7|2770.7|2770.7|2769.56|2769.56|0
1643641150000|2022-01-31 14:59:10|2770.78|2770.78|2770.79|2770.79|2770.79|2770.79|2770.72|2770.72|0
1643641160000|2022-01-31 14:59:20|2770.87|2770.87|2771.79|2771.79|2771.79|2771.79|2770.87|2770.87|0
1643641170000|2022-01-31 14:59:30|2771.86|2771.86|2772.34|2772.34|2772.34|2772.34|2771.86|2771.86|0
1643641180000|2022-01-31 14:59:40|2772.47|2772.47|2772.6|2772.6|2772.6|2772.6|2772.47|2772.47|0
1643641190000|2022-01-31 14:59:50|2772.7|2772.7|2772.8|2772.8|2772.8|2772.8|2772.56|2772.56|0
1643641200000|2022-01-31 15:00:00|2773.12|2773.12|2771.45|2771.45|2773.12|2773.12|2771.45|2771.45|0
1643641210000|2022-01-31 15:00:10|2771.34|2771.34|2771.4|2771.4|2771.47|2771.47|2771.34|2771.34|0
1643641220000|2022-01-31 15:00:20|2771.88|2771.88|2771.56|2771.56|2771.88|2771.88|2771.56|2771.56|0
1643641230000|2022-01-31 15:00:30|2771.63|2771.63|2771.76|2771.76|2771.76|2771.76|2771.63|2771.63|0
1643641240000|2022-01-31 15:00:40|2771.88|2771.88|2772|2772|2772|2772|2771.88|2771.88|0
1643641250000|2022-01-31 15:00:50|2772.1|2772.1|2772.34|2772.34|2772.34|2772.34|2772.1|2772.1|0
1643641260000|2022-01-31 15:01:00|2772.19|2772.19|2772.07|2772.07|2772.19|2772.19|2772.07|2772.07|0
1643641290000|2022-01-31 15:01:30|2772.56|2772.56|2772.56|2772.56|2772.56|2772.56|2772.56|2772.56|0
1643641300000|2022-01-31 15:01:40|2772.71|2772.71|2773.41|2773.41|2773.51|2773.51|2772.71|2772.71|0
1643641320000|2022-01-31 15:02:00|2773.33|2773.33|2771.78|2771.78|2773.33|2773.33|2771.41|2771.41|0
1643641330000|2022-01-31 15:02:10|2771.92|2771.92|2772.82|2772.82|2772.98|2772.98|2771.92|2771.92|0
1643641340000|2022-01-31 15:02:20|2772.66|2772.66|2772.66|2772.66|2772.66|2772.66|2772.66|2772.66|0
1643641350000|2022-01-31 15:02:30|2772.54|2772.54|2772.54|2772.54|2772.54|2772.54|2772.54|2772.54|0
1643641360000|2022-01-31 15:02:40|2772.3|2772.3|2772.23|2772.23|2772.3|2772.3|2772.23|2772.23|0
1643641370000|2022-01-31 15:02:50|2772.27|2772.27|2772.19|2772.19|2772.27|2772.27|2772.19|2772.19|0
1643641380000|2022-01-31 15:03:00|2772.43|2772.43|2772.3|2772.3|2772.43|2772.43|2772.27|2772.27|0
1643641390000|2022-01-31 15:03:10|2772.46|2772.46|2772.51|2772.51|2772.51|2772.51|2772.39|2772.39|0
1643641400000|2022-01-31 15:03:20|2772.38|2772.38|2772.25|2772.25|2772.38|2772.38|2772.25|2772.25|0
1643641410000|2022-01-31 15:03:30|2772.41|2772.41|2772.41|2772.41|2772.41|2772.41|2772.41|2772.41|0
1643641420000|2022-01-31 15:03:40|2772.78|2772.78|2772.92|2772.92|2772.92|2772.92|2772.78|2772.78|0
1643641430000|2022-01-31 15:03:50|2772.86|2772.86|2772.73|2772.73|2772.86|2772.86|2772.73|2772.73|0
1643641440000|2022-01-31 15:04:00|2772.8|2772.8|2772.92|2772.92|2772.92|2772.92|2772.8|2772.8|0
1643641450000|2022-01-31 15:04:10|2773.03|2773.03|2772.67|2772.67|2773.03|2773.03|2772.67|2772.67|0
1643641460000|2022-01-31 15:04:20|2772.7|2772.7|2772.7|2772.7|2772.7|2772.7|2772.7|2772.7|0
1643641470000|2022-01-31 15:04:30|2772.84|2772.84|2772.84|2772.84|2772.84|2772.84|2772.84|2772.84|0
1643641500000|2022-01-31 15:05:00|2772.7|2772.7|2772.67|2772.67|2772.7|2772.7|2772.67|2772.67|0
1643641510000|2022-01-31 15:05:10|2772.59|2772.59|2771.9|2771.9|2772.59|2772.59|2771.9|2771.9|0
1643641520000|2022-01-31 15:05:20|2771.74|2771.74|2771.74|2771.74|2771.74|2771.74|2771.74|2771.74|0
1643641530000|2022-01-31 15:05:30|2771.61|2771.61|2771.61|2771.61|2771.61|2771.61|2771.61|2771.61|0
1643641540000|2022-01-31 15:05:40|2771.48|2771.48|2771.64|2771.64|2771.64|2771.64|2771.48|2771.48|0
1643641550000|2022-01-31 15:05:50|2771.71|2771.71|2772.03|2772.03|2772.03|2772.03|2771.71|2771.71|0
1643641560000|2022-01-31 15:06:00|2772.07|2772.07|2772.24|2772.24|2772.24|2772.24|2772.07|2772.07|0
1643641570000|2022-01-31 15:06:10|2772.4|2772.4|2772.4|2772.4|2772.4|2772.4|2772.4|2772.4|0
1643641580000|2022-01-31 15:06:20|2772.27|2772.27|2772.56|2772.56|2772.56|2772.56|2772.27|2772.27|0
1643641590000|2022-01-31 15:06:30|2772.72|2772.72|2773.4|2773.4|2773.4|2773.4|2772.72|2772.72|0
1643641610000|2022-01-31 15:06:50|2773.56|2773.56|2773.56|2773.56|2773.56|2773.56|2773.56|2773.56|0
1643641640000|2022-01-31 15:07:20|2773.64|2773.64|2773.94|2773.94|2774.02|2774.02|2773.64|2773.64|0
1643641650000|2022-01-31 15:07:30|2774.08|2774.08|2773.96|2773.96|2774.08|2774.08|2773.92|2773.92|0
1643641660000|2022-01-31 15:07:40|2773.83|2773.83|2773.6|2773.6|2773.83|2773.83|2773.6|2773.6|0
1643641670000|2022-01-31 15:07:50|2773.72|2773.72|2773.84|2773.84|2773.84|2773.84|2773.72|2773.72|0
1643641680000|2022-01-31 15:08:00|2774|2774|2774.21|2774.21|2774.21|2774.21|2774|2774|0
1643641690000|2022-01-31 15:08:10|2774.32|2774.32|2775.08|2775.08|2775.08|2775.08|2774.32|2774.32|0
1643641700000|2022-01-31 15:08:20|2775.19|2775.19|2775.35|2775.35|2775.35|2775.35|2775.19|2775.19|0
1643641710000|2022-01-31 15:08:30|2775.51|2775.51|2775.51|2775.51|2775.51|2775.51|2775.51|2775.51|0
1643641720000|2022-01-31 15:08:40|2775.98|2775.98|2776.27|2776.27|2776.27|2776.27|2775.98|2775.98|0
1643641730000|2022-01-31 15:08:50|2776.12|2776.12|2776.12|2776.12|2776.12|2776.12|2776.12|2776.12|0
1643641740000|2022-01-31 15:09:00|2776.24|2776.24|2776.15|2776.15|2776.24|2776.24|2776.08|2776.08|0
1643641750000|2022-01-31 15:09:10|2775.99|2775.99|2775.99|2775.99|2775.99|2775.99|2775.99|2775.99|0
1643641760000|2022-01-31 15:09:20|2776.07|2776.07|2775.91|2775.91|2776.07|2776.07|2775.91|2775.91|0
1643641770000|2022-01-31 15:09:30|2776.04|2776.04|2776.29|2776.29|2776.29|2776.29|2776.04|2776.04|0
1643641780000|2022-01-31 15:09:40|2776.15|2776.15|2776.15|2776.15|2776.15|2776.15|2776.15|2776.15|0
1643641790000|2022-01-31 15:09:50|2776.04|2776.04|2776.03|2776.03|2776.19|2776.19|2776.03|2776.03|0
1643641800000|2022-01-31 15:10:00|2776.07|2776.07|2776.21|2776.21|2776.21|2776.21|2776.07|2776.07|0
1643641810000|2022-01-31 15:10:10|2776.25|2776.25|2776.25|2776.25|2776.56|2776.56|2776.25|2776.25|0
1643641820000|2022-01-31 15:10:20|2776.09|2776.09|2776.09|2776.09|2776.09|2776.09|2776.09|2776.09|0
1643641830000|2022-01-31 15:10:30|2776.15|2776.15|2775.4|2775.4|2776.15|2776.15|2775.4|2775.4|0
1643641840000|2022-01-31 15:10:40|2775.25|2775.25|2774.91|2774.91|2775.25|2775.25|2774.91|2774.91|0
1643641850000|2022-01-31 15:10:50|2774.6|2774.6|2773.93|2773.93|2774.6|2774.6|2773.93|2773.93|0
1643641860000|2022-01-31 15:11:00|2773.86|2773.86|2773.86|2773.86|2773.86|2773.86|2773.86|2773.86|0
1643641870000|2022-01-31 15:11:10|2773.7|2773.7|2773.63|2773.63|2773.7|2773.7|2773.63|2773.63|0
1643641880000|2022-01-31 15:11:20|2774.11|2774.11|2774.51|2774.51|2774.51|2774.51|2774.11|2774.11|0
1643641890000|2022-01-31 15:11:30|2774.89|2774.89|2775.17|2775.17|2775.17|2775.17|2774.89|2774.89|0
1643641900000|2022-01-31 15:11:40|2775.23|2775.23|2775.23|2775.23|2775.23|2775.23|2775.23|2775.23|0
1643641910000|2022-01-31 15:11:50|2775.17|2775.17|2775.24|2775.24|2775.24|2775.24|2775.17|2775.17|0
1643641920000|2022-01-31 15:12:00|2775.56|2775.56|2775.63|2775.63|2775.68|2775.68|2775.56|2775.56|0
1643641940000|2022-01-31 15:12:20|2775.52|2775.52|2775.52|2775.52|2775.52|2775.52|2775.52|2775.52|0
1643641950000|2022-01-31 15:12:30|2775.48|2775.48|2775.2|2775.2|2775.48|2775.48|2775.2|2775.2|0
1643641960000|2022-01-31 15:12:40|2775.26|2775.26|2775.51|2775.51|2775.51|2775.51|2775.26|2775.26|0
1643641970000|2022-01-31 15:12:50|2775.39|2775.39|2775.39|2775.39|2775.39|2775.39|2775.39|2775.39|0
1643641980000|2022-01-31 15:13:00|2775.61|2775.61|2775.47|2775.47|2775.61|2775.61|2775.47|2775.47|0
1643641990000|2022-01-31 15:13:10|2775.63|2775.63|2775.47|2775.47|2775.63|2775.63|2775.47|2775.47|0
1643642010000|2022-01-31 15:13:30|2775.83|2775.83|2775.95|2775.95|2775.95|2775.95|2775.83|2775.83|0
1643642020000|2022-01-31 15:13:40|2776.18|2776.18|2776.25|2776.25|2776.32|2776.32|2776.18|2776.18|0
1643642030000|2022-01-31 15:13:50|2776.31|2776.31|2776.69|2776.69|2776.85|2776.85|2776.25|2776.25|0
1643642050000|2022-01-31 15:14:10|2776.81|2776.81|2777.4|2777.4|2777.4|2777.4|2776.81|2776.81|0
1643642060000|2022-01-31 15:14:20|2777.51|2777.51|2778.05|2778.05|2778.05|2778.05|2777.51|2777.51|0
1643642070000|2022-01-31 15:14:30|2778.16|2778.16|2778.82|2778.82|2778.82|2778.82|2778.16|2778.16|0
1643642080000|2022-01-31 15:14:40|2779.3|2779.3|2779.42|2779.42|2779.42|2779.42|2779.3|2779.3|0
1643642090000|2022-01-31 15:14:50|2779.31|2779.31|2778.54|2778.54|2779.31|2779.31|2778.54|2778.54|0
1643642100000|2022-01-31 15:15:00|2778.42|2778.42|2777.7|2777.7|2778.42|2778.42|2777.7|2777.7|0
1643642110000|2022-01-31 15:15:10|2777.54|2777.54|2777.41|2777.41|2777.59|2777.59|2777.41|2777.41|0
1643642120000|2022-01-31 15:15:20|2777.72|2777.72|2777.18|2777.18|2777.72|2777.72|2777.18|2777.18|0
1643642130000|2022-01-31 15:15:30|2777.34|2777.34|2777.34|2777.34|2777.34|2777.34|2777.34|2777.34|0
1643642150000|2022-01-31 15:15:50|2777.48|2777.48|2777.41|2777.41|2777.48|2777.48|2777.41|2777.41|0
1643642160000|2022-01-31 15:16:00|2777.53|2777.53|2777.53|2777.53|2777.53|2777.53|2777.53|2777.53|0
1643642170000|2022-01-31 15:16:10|2777.64|2777.64|2777.64|2777.64|2777.64|2777.64|2777.64|2777.64|0
1643642190000|2022-01-31 15:16:30|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|0
1643642200000|2022-01-31 15:16:40|2777.64|2777.64|2777.77|2777.77|2777.77|2777.77|2777.64|2777.64|0
1643642210000|2022-01-31 15:16:50|2778.25|2778.25|2778.25|2778.25|2778.25|2778.25|2778.25|2778.25|0
1643642220000|2022-01-31 15:17:00|2778.21|2778.21|2778.44|2778.44|2778.44|2778.44|2778.21|2778.21|0
1643642240000|2022-01-31 15:17:20|2778.29|2778.29|2778.4|2778.4|2778.4|2778.4|2778.17|2778.17|0
1643642250000|2022-01-31 15:17:30|2778.54|2778.54|2778.54|2778.54|2778.54|2778.54|2778.54|2778.54|0
1643642260000|2022-01-31 15:17:40|2778.67|2778.67|2778.67|2778.67|2778.67|2778.67|2778.67|2778.67|0
1643642320000|2022-01-31 15:18:40|2778.81|2778.81|2779.02|2779.02|2779.04|2779.04|2778.74|2778.74|0
1643642330000|2022-01-31 15:18:50|2778.89|2778.89|2778.71|2778.71|2778.89|2778.89|2778.71|2778.71|0
1643642340000|2022-01-31 15:19:00|2778.39|2778.39|2777.31|2777.31|2778.39|2778.39|2777.31|2777.31|0
1643642350000|2022-01-31 15:19:10|2777.16|2777.16|2776.89|2776.89|2777.16|2777.16|2776.89|2776.89|0
1643642380000|2022-01-31 15:19:40|2776.96|2776.96|2776.96|2776.96|2776.96|2776.96|2776.96|2776.96|0
1643642400000|2022-01-31 15:20:00|2777.12|2777.12|2777.12|2777.12|2777.12|2777.12|2777.12|2777.12|0
1643642410000|2022-01-31 15:20:10|2777.28|2777.28|2777.29|2777.29|2777.35|2777.35|2777.28|2777.28|0
1643642420000|2022-01-31 15:20:20|2777.45|2777.45|2778.1|2778.1|2778.1|2778.1|2777.45|2777.45|0
1643642440000|2022-01-31 15:20:40|2778.17|2778.17|2778.1|2778.1|2778.17|2778.17|2778.1|2778.1|0
1643642460000|2022-01-31 15:21:00|2778.22|2778.22|2778.3|2778.3|2778.34|2778.34|2778.06|2778.06|0
1643642470000|2022-01-31 15:21:10|2778.79|2778.79|2778.49|2778.49|2778.95|2778.95|2778.49|2778.49|0
1643642480000|2022-01-31 15:21:20|2778.42|2778.42|2778.39|2778.39|2778.42|2778.42|2778.31|2778.31|0
1643642500000|2022-01-31 15:21:40|2778.26|2778.26|2778.22|2778.22|2778.26|2778.26|2778.14|2778.14|0
1643642510000|2022-01-31 15:21:50|2778.26|2778.26|2778.73|2778.73|2778.73|2778.73|2778.26|2778.26|0
1643642520000|2022-01-31 15:22:00|2778.77|2778.77|2779.09|2779.09|2779.09|2779.09|2778.77|2778.77|0
1643642530000|2022-01-31 15:22:10|2779.2|2779.2|2779.2|2779.2|2779.2|2779.2|2779.2|2779.2|0
1643642540000|2022-01-31 15:22:20|2779.33|2779.33|2780.34|2780.34|2780.34|2780.34|2779.33|2779.33|0
1643642550000|2022-01-31 15:22:30|2780.5|2780.5|2780.73|2780.73|2780.73|2780.73|2780.5|2780.5|0
1643642560000|2022-01-31 15:22:40|2780.84|2780.84|2780.96|2780.96|2780.96|2780.96|2780.84|2780.84|0
1643642570000|2022-01-31 15:22:50|2780.72|2780.72|2780.84|2780.84|2780.84|2780.84|2780.68|2780.68|0
1643642580000|2022-01-31 15:23:00|2780.73|2780.73|2780.6|2780.6|2780.73|2780.73|2780.6|2780.6|0
1643642590000|2022-01-31 15:23:10|2780.53|2780.53|2780.62|2780.62|2780.62|2780.62|2780.53|2780.53|0
1643642600000|2022-01-31 15:23:20|2780.68|2780.68|2781.6|2781.6|2781.6|2781.6|2780.68|2780.68|0
1643642610000|2022-01-31 15:23:30|2781.56|2781.56|2780.88|2780.88|2781.64|2781.64|2780.88|2780.88|0
1643642620000|2022-01-31 15:23:40|2780.59|2780.59|2779.81|2779.81|2780.59|2780.59|2779.81|2779.81|0
1643642630000|2022-01-31 15:23:50|2779.85|2779.85|2779.81|2779.81|2779.85|2779.85|2779.81|2779.81|0
1643642640000|2022-01-31 15:24:00|2779.92|2779.92|2779.73|2779.73|2779.92|2779.92|2779.73|2779.73|0
1643642660000|2022-01-31 15:24:20|2779.85|2779.85|2779.52|2779.52|2779.85|2779.85|2779.52|2779.52|0
1643642670000|2022-01-31 15:24:30|2779.68|2779.68|2779.33|2779.33|2779.68|2779.68|2779.33|2779.33|0
1643642680000|2022-01-31 15:24:40|2779.09|2779.09|2778.86|2778.86|2779.09|2779.09|2778.86|2778.86|0
1643642690000|2022-01-31 15:24:50|2778.92|2778.92|2778.47|2778.47|2778.92|2778.92|2778.47|2778.47|0
1643642700000|2022-01-31 15:25:00|2778.55|2778.55|2778.59|2778.59|2778.67|2778.67|2778.52|2778.52|0
1643642710000|2022-01-31 15:25:10|2778.46|2778.46|2778.59|2778.59|2778.59|2778.59|2778.46|2778.46|0
1643642720000|2022-01-31 15:25:20|2778.83|2778.83|2778.47|2778.47|2778.83|2778.83|2778.47|2778.47|0
1643642730000|2022-01-31 15:25:30|2778.32|2778.32|2778.32|2778.32|2778.32|2778.32|2778.32|2778.32|0
1643642750000|2022-01-31 15:25:50|2778.36|2778.36|2777.94|2777.94|2778.36|2778.36|2777.94|2777.94|0
1643642760000|2022-01-31 15:26:00|2777.82|2777.82|2777.75|2777.75|2777.82|2777.82|2777.75|2777.75|0
1643642770000|2022-01-31 15:26:10|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|0
1643642790000|2022-01-31 15:26:30|2777.76|2777.76|2777.76|2777.76|2777.76|2777.76|2777.76|2777.76|0
1643642800000|2022-01-31 15:26:40|2777.64|2777.64|2777.72|2777.72|2777.72|2777.72|2777.64|2777.64|0
1643642810000|2022-01-31 15:26:50|2777.65|2777.65|2777.65|2777.65|2777.65|2777.65|2777.65|2777.65|0
1643642820000|2022-01-31 15:27:00|2777.53|2777.53|2777.69|2777.69|2777.69|2777.69|2777.53|2777.53|0
1643642830000|2022-01-31 15:27:10|2777.8|2777.8|2777.74|2777.74|2777.8|2777.8|2777.74|2777.74|0
1643642840000|2022-01-31 15:27:20|2777.86|2777.86|2778.72|2778.72|2778.78|2778.78|2777.86|2777.86|0
1643642850000|2022-01-31 15:27:30|2778.79|2778.79|2777.41|2777.41|2778.84|2778.84|2777.41|2777.41|0
1643642860000|2022-01-31 15:27:40|2777.28|2777.28|2776.98|2776.98|2777.28|2777.28|2776.98|2776.98|0
1643642870000|2022-01-31 15:27:50|2776.92|2776.92|2776.92|2776.92|2776.92|2776.92|2776.92|2776.92|0
1643642880000|2022-01-31 15:28:00|2776.54|2776.54|2776.54|2776.54|2776.6|2776.6|2776.46|2776.46|0
1643642890000|2022-01-31 15:28:10|2776.51|2776.51|2774.72|2774.72|2776.51|2776.51|2774.72|2774.72|0
1643642900000|2022-01-31 15:28:20|2774.78|2774.78|2774.75|2774.75|2774.78|2774.78|2774.59|2774.59|0
1643642910000|2022-01-31 15:28:30|2774.6|2774.6|2774.6|2774.6|2774.75|2774.75|2774.6|2774.6|0
1643642920000|2022-01-31 15:28:40|2774.52|2774.52|2774.25|2774.25|2774.52|2774.52|2774.25|2774.25|0
1643642930000|2022-01-31 15:28:50|2774.62|2774.62|2774.62|2774.62|2774.62|2774.62|2774.62|2774.62|0
1643642940000|2022-01-31 15:29:00|2774.49|2774.49|2774.22|2774.22|2774.49|2774.49|2774.22|2774.22|0
1643642950000|2022-01-31 15:29:10|2774.34|2774.34|2774.34|2774.34|2774.46|2774.46|2774.34|2774.34|0
1643642960000|2022-01-31 15:29:20|2774.22|2774.22|2774|2774|2774.22|2774.22|2774|2774|0
1643642970000|2022-01-31 15:29:30|2773.84|2773.84|2773.84|2773.84|2773.84|2773.84|2773.84|2773.84|0
1643642980000|2022-01-31 15:29:40|2773.71|2773.71|2773.27|2773.27|2773.71|2773.71|2773.27|2773.27|0
1643642990000|2022-01-31 15:29:50|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|0
1643643010000|2022-01-31 15:30:10|2773.29|2773.29|2773.41|2773.41|2773.41|2773.41|2773.29|2773.29|0
1643643020000|2022-01-31 15:30:20|2773.46|2773.46|2773.97|2773.97|2773.97|2773.97|2773.46|2773.46|0
1643643030000|2022-01-31 15:30:30|2774.29|2774.29|2774.4|2774.4|2774.4|2774.4|2774.29|2774.29|0
1643643040000|2022-01-31 15:30:40|2774.37|2774.37|2774.34|2774.34|2774.37|2774.37|2774.34|2774.34|0
1643643050000|2022-01-31 15:30:50|2774.02|2774.02|2772.15|2772.15|2774.02|2774.02|2772.15|2772.15|0
1643643060000|2022-01-31 15:31:00|2772.04|2772.04|2772.04|2772.04|2772.04|2772.04|2772.04|2772.04|0
1643643070000|2022-01-31 15:31:10|2771.79|2771.79|2771.52|2771.52|2771.79|2771.79|2771.52|2771.52|0
1643643080000|2022-01-31 15:31:20|2771.44|2771.44|2771.4|2771.4|2771.44|2771.44|2771.4|2771.4|0
1643643120000|2022-01-31 15:32:00|2771.56|2771.56|2771.49|2771.49|2771.56|2771.56|2771.49|2771.49|0
1643643130000|2022-01-31 15:32:10|2771.44|2771.44|2771.33|2771.33|2771.44|2771.44|2771.33|2771.33|0
1643643140000|2022-01-31 15:32:20|2771.18|2771.18|2770.81|2770.81|2771.18|2771.18|2770.81|2770.81|0
1643643150000|2022-01-31 15:32:30|2770.75|2770.75|2770.57|2770.57|2770.75|2770.75|2770.57|2770.57|0
1643643160000|2022-01-31 15:32:40|2770.46|2770.46|2770.33|2770.33|2770.46|2770.46|2770.33|2770.33|0
1643643170000|2022-01-31 15:32:50|2770.45|2770.45|2770.46|2770.46|2770.46|2770.46|2770.3|2770.3|0
1643643180000|2022-01-31 15:33:00|2770.36|2770.36|2770.23|2770.23|2770.36|2770.36|2770.23|2770.23|0
1643643190000|2022-01-31 15:33:10|2770.27|2770.27|2770.47|2770.47|2770.47|2770.47|2770.27|2770.27|0
1643643210000|2022-01-31 15:33:30|2770.58|2770.58|2771.23|2771.23|2771.23|2771.23|2770.58|2770.58|0
1643643220000|2022-01-31 15:33:40|2771.39|2771.39|2771.64|2771.64|2771.66|2771.66|2771.39|2771.39|0
1643643230000|2022-01-31 15:33:50|2771.75|2771.75|2771.63|2771.63|2771.75|2771.75|2771.63|2771.63|0
1643643250000|2022-01-31 15:34:10|2771.59|2771.59|2771.56|2771.56|2771.62|2771.62|2771.56|2771.56|0
1643643260000|2022-01-31 15:34:20|2771.62|2771.62|2771.67|2771.67|2771.74|2771.74|2771.62|2771.62|0
1643643270000|2022-01-31 15:34:30|2771.61|2771.61|2771.49|2771.49|2771.61|2771.61|2771.49|2771.49|0
1643643300000|2022-01-31 15:35:00|2771.33|2771.33|2771.47|2771.47|2771.47|2771.47|2771.33|2771.33|0
1643643310000|2022-01-31 15:35:10|2771.55|2771.55|2771.55|2771.55|2771.55|2771.55|2771.55|2771.55|0
1643643320000|2022-01-31 15:35:20|2771.59|2771.59|2772.3|2772.3|2772.3|2772.3|2771.59|2771.59|0
1643643330000|2022-01-31 15:35:30|2772.15|2772.15|2772.26|2772.26|2772.33|2772.33|2771.89|2771.89|0
1643643340000|2022-01-31 15:35:40|2772.31|2772.31|2772.28|2772.28|2772.31|2772.31|2771.99|2771.99|0
1643643350000|2022-01-31 15:35:50|2772.13|2772.13|2772.49|2772.49|2772.49|2772.49|2772.05|2772.05|0
1643643360000|2022-01-31 15:36:00|2772.56|2772.56|2772.63|2772.63|2772.63|2772.63|2772.56|2772.56|0
1643643370000|2022-01-31 15:36:10|2772.56|2772.56|2772.5|2772.5|2772.56|2772.56|2772.5|2772.5|0
1643643380000|2022-01-31 15:36:20|2772.54|2772.54|2772.81|2772.81|2772.81|2772.81|2772.54|2772.54|0
1643643390000|2022-01-31 15:36:30|2772.67|2772.67|2772.48|2772.48|2772.67|2772.67|2772.48|2772.48|0
1643643400000|2022-01-31 15:36:40|2772.44|2772.44|2772.41|2772.41|2772.44|2772.44|2772.41|2772.41|0
1643643410000|2022-01-31 15:36:50|2772.33|2772.33|2772.02|2772.02|2772.33|2772.33|2772.02|2772.02|0
1643643420000|2022-01-31 15:37:00|2771.95|2771.95|2771.4|2771.4|2771.95|2771.95|2771.4|2771.4|0
1643643430000|2022-01-31 15:37:10|2771.26|2771.26|2770.67|2770.67|2771.26|2771.26|2770.67|2770.67|0
1643643440000|2022-01-31 15:37:20|2770.6|2770.6|2770.1|2770.1|2770.6|2770.6|2769.98|2769.98|0
1643643450000|2022-01-31 15:37:30|2770.04|2770.04|2769.96|2769.96|2770.04|2770.04|2769.96|2769.96|0
1643643460000|2022-01-31 15:37:40|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|0
1643643470000|2022-01-31 15:37:50|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|0
1643643480000|2022-01-31 15:38:00|2769.97|2769.97|2769.97|2769.97|2769.97|2769.97|2769.97|2769.97|0
1643643490000|2022-01-31 15:38:10|2769.94|2769.94|2769.72|2769.72|2769.94|2769.94|2769.72|2769.72|0
1643643500000|2022-01-31 15:38:20|2769.88|2769.88|2769.88|2769.88|2769.88|2769.88|2769.88|2769.88|0
1643643510000|2022-01-31 15:38:30|2770.04|2770.04|2770.3|2770.3|2770.3|2770.3|2770.04|2770.04|0
1643643520000|2022-01-31 15:38:40|2770.54|2770.54|2770.75|2770.75|2770.75|2770.75|2770.54|2770.54|0
1643643530000|2022-01-31 15:38:50|2770.87|2770.87|2770.79|2770.79|2770.87|2770.87|2770.79|2770.79|0
1643643540000|2022-01-31 15:39:00|2770.73|2770.73|2771.21|2771.21|2771.21|2771.21|2770.73|2770.73|0
1643643550000|2022-01-31 15:39:10|2771.35|2771.35|2771.51|2771.51|2771.51|2771.51|2771.35|2771.35|0
1643643570000|2022-01-31 15:39:30|2771.59|2771.59|2771.74|2771.74|2771.74|2771.74|2771.59|2771.59|0
1643643580000|2022-01-31 15:39:40|2771.89|2771.89|2772.28|2772.28|2772.28|2772.28|2771.89|2771.89|0
1643643600000|2022-01-31 15:40:00|2772.4|2772.4|2772.53|2772.53|2772.53|2772.53|2772.4|2772.4|0
1643643610000|2022-01-31 15:40:10|2772.6|2772.6|2772.79|2772.79|2772.79|2772.79|2772.6|2772.6|0
1643643620000|2022-01-31 15:40:20|2772.65|2772.65|2771.62|2771.62|2772.65|2772.65|2771.62|2771.62|0
1643643630000|2022-01-31 15:40:30|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|0
1643643640000|2022-01-31 15:40:40|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|0
1643643650000|2022-01-31 15:40:50|2771.64|2771.64|2771.64|2771.64|2771.64|2771.64|2771.64|2771.64|0
1643643660000|2022-01-31 15:41:00|2771.79|2771.79|2771.71|2771.71|2771.79|2771.79|2771.71|2771.71|0
1643643670000|2022-01-31 15:41:10|2772.05|2772.05|2772.18|2772.18|2772.18|2772.18|2772.05|2772.05|0
1643643680000|2022-01-31 15:41:20|2772.05|2772.05|2772.05|2772.05|2772.05|2772.05|2772.05|2772.05|0
1643643690000|2022-01-31 15:41:30|2772.21|2772.21|2772.65|2772.65|2772.65|2772.65|2772.21|2772.21|0
1643643710000|2022-01-31 15:41:50|2772.34|2772.34|2771.88|2771.88|2772.34|2772.34|2771.88|2771.88|0
1643643720000|2022-01-31 15:42:00|2771.72|2771.72|2771.72|2771.72|2771.72|2771.72|2771.72|2771.72|0
1643643730000|2022-01-31 15:42:10|2771.79|2771.79|2771.98|2771.98|2771.98|2771.98|2771.79|2771.79|0
1643643740000|2022-01-31 15:42:20|2771.93|2771.93|2771.64|2771.64|2771.93|2771.93|2771.64|2771.64|0
1643643750000|2022-01-31 15:42:30|2771.5|2771.5|2771.38|2771.38|2771.5|2771.5|2771.38|2771.38|0
1643643760000|2022-01-31 15:42:40|2771.22|2771.22|2771.22|2771.22|2771.22|2771.22|2771.22|2771.22|0
1643643770000|2022-01-31 15:42:50|2771.06|2771.06|2770.82|2770.82|2771.06|2771.06|2770.82|2770.82|0
1643643780000|2022-01-31 15:43:00|2770.78|2770.78|2770.66|2770.66|2770.78|2770.78|2770.66|2770.66|0
1643643790000|2022-01-31 15:43:10|2770.34|2770.34|2770.13|2770.13|2770.34|2770.34|2770.13|2770.13|0
1643643800000|2022-01-31 15:43:20|2770.17|2770.17|2771.01|2771.01|2771.01|2771.01|2770.17|2770.17|0
1643643810000|2022-01-31 15:43:30|2771.24|2771.24|2771.69|2771.69|2771.69|2771.69|2771.24|2771.24|0
1643643820000|2022-01-31 15:43:40|2771.74|2771.74|2772.5|2772.5|2772.5|2772.5|2771.74|2771.74|0
1643643830000|2022-01-31 15:43:50|2772.65|2772.65|2773.12|2773.12|2773.12|2773.12|2772.65|2772.65|0
1643643840000|2022-01-31 15:44:00|2773.05|2773.05|2773.05|2773.05|2773.05|2773.05|2773.05|2773.05|0
1643643850000|2022-01-31 15:44:10|2772.89|2772.89|2772.89|2772.89|2772.89|2772.89|2772.89|2772.89|0
1643643890000|2022-01-31 15:44:50|2772.85|2772.85|2773|2773|2773|2773|2772.82|2772.82|0
1643643900000|2022-01-31 15:45:00|2773.07|2773.07|2773.01|2773.01|2773.07|2773.07|2772.94|2772.94|0
1643643910000|2022-01-31 15:45:10|2772.94|2772.94|2772.97|2772.97|2772.97|2772.97|2772.94|2772.94|0
1643643920000|2022-01-31 15:45:20|2772.89|2772.89|2772.93|2772.93|2772.93|2772.93|2772.74|2772.74|0
1643643950000|2022-01-31 15:45:50|2772.78|2772.78|2772.59|2772.59|2772.78|2772.78|2772.59|2772.59|0
1643643960000|2022-01-31 15:46:00|2772.52|2772.52|2772.22|2772.22|2772.52|2772.52|2772.22|2772.22|0
1643643970000|2022-01-31 15:46:10|2772.06|2772.06|2772.06|2772.06|2772.06|2772.06|2772.06|2772.06|0
1643643980000|2022-01-31 15:46:20|2771.78|2771.78|2771.69|2771.69|2771.99|2771.99|2771.69|2771.69|0
1643644010000|2022-01-31 15:46:50|2771.81|2771.81|2771.69|2771.69|2771.81|2771.81|2771.69|2771.69|0
1643644020000|2022-01-31 15:47:00|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|0
1643644050000|2022-01-31 15:47:30|2771.64|2771.64|2771.72|2771.72|2771.72|2771.72|2771.64|2771.64|0
1643644070000|2022-01-31 15:47:50|2771.83|2771.83|2771.83|2771.83|2771.83|2771.83|2771.83|2771.83|0
1643644080000|2022-01-31 15:48:00|2771.97|2771.97|2772.05|2772.05|2772.05|2772.05|2771.97|2771.97|0
1643644090000|2022-01-31 15:48:10|2772.08|2772.08|2772.25|2772.25|2772.26|2772.26|2772.08|2772.08|0
1643644100000|2022-01-31 15:48:20|2772.41|2772.41|2772.88|2772.88|2772.88|2772.88|2772.41|2772.41|0
1643644110000|2022-01-31 15:48:30|2773.12|2773.12|2773.26|2773.26|2773.26|2773.26|2773.12|2773.12|0
1643644120000|2022-01-31 15:48:40|2773.39|2773.39|2773.99|2773.99|2773.99|2773.99|2773.39|2773.39|0
1643644130000|2022-01-31 15:48:50|2774.15|2774.15|2774.29|2774.29|2774.29|2774.29|2774.15|2774.15|0
1643644140000|2022-01-31 15:49:00|2774.36|2774.36|2775.46|2775.46|2775.46|2775.46|2774.36|2774.36|0
1643644150000|2022-01-31 15:49:10|2775.49|2775.49|2776.39|2776.39|2776.46|2776.46|2775.49|2775.49|0
1643644160000|2022-01-31 15:49:20|2776.52|2776.52|2776.38|2776.38|2776.52|2776.52|2776.38|2776.38|0
1643644170000|2022-01-31 15:49:30|2776.45|2776.45|2776.45|2776.45|2776.45|2776.45|2776.45|2776.45|0
1643644180000|2022-01-31 15:49:40|2776.4|2776.4|2776.52|2776.52|2776.52|2776.52|2776.4|2776.4|0
1643644190000|2022-01-31 15:49:50|2776.4|2776.4|2776.4|2776.4|2776.4|2776.4|2776.4|2776.4|0
1643644200000|2022-01-31 15:50:00|2776.36|2776.36|2776.73|2776.73|2776.73|2776.73|2776.21|2776.21|0
1643644230000|2022-01-31 15:50:30|2776.86|2776.86|2776.86|2776.86|2776.86|2776.86|2776.86|2776.86|0
1643644240000|2022-01-31 15:50:40|2777.02|2777.02|2777.02|2777.02|2777.02|2777.02|2776.79|2776.79|0
1643644250000|2022-01-31 15:50:50|2776.79|2776.79|2777.23|2777.23|2777.23|2777.23|2776.79|2776.79|0
1643644260000|2022-01-31 15:51:00|2777.39|2777.39|2777.9|2777.9|2777.9|2777.9|2777.29|2777.29|0
1643644270000|2022-01-31 15:51:10|2778.04|2778.04|2778.93|2778.93|2778.93|2778.93|2778.04|2778.04|0
1643644280000|2022-01-31 15:51:20|2778.61|2778.61|2778.61|2778.61|2778.61|2778.61|2778.61|2778.61|0
1643644290000|2022-01-31 15:51:30|2778.55|2778.55|2778.62|2778.62|2778.62|2778.62|2778.55|2778.55|0
1643644300000|2022-01-31 15:51:40|2778.74|2778.74|2778.8|2778.8|2778.8|2778.8|2778.74|2778.74|0
1643644310000|2022-01-31 15:51:50|2778.73|2778.73|2778.73|2778.73|2778.73|2778.73|2778.73|2778.73|0
1643644320000|2022-01-31 15:52:00|2778.78|2778.78|2779.09|2779.09|2779.09|2779.09|2778.67|2778.67|0
1643644350000|2022-01-31 15:52:30|2779.15|2779.15|2779.33|2779.33|2779.39|2779.39|2779.15|2779.15|0
1643644360000|2022-01-31 15:52:40|2779.29|2779.29|2779.24|2779.24|2779.29|2779.29|2779.2|2779.2|0
1643644380000|2022-01-31 15:53:00|2779.39|2779.39|2779.39|2779.39|2779.39|2779.39|2779.39|2779.39|0
1643644390000|2022-01-31 15:53:10|2779.08|2779.08|2779.2|2779.2|2779.2|2779.2|2779.08|2779.08|0
1643644400000|2022-01-31 15:53:20|2779.16|2779.16|2779.16|2779.16|2779.16|2779.16|2779.16|2779.16|0
1643644410000|2022-01-31 15:53:30|2779.2|2779.2|2779.58|2779.58|2779.58|2779.58|2779.2|2779.2|0
1643644420000|2022-01-31 15:53:40|2779.51|2779.51|2779.51|2779.51|2779.51|2779.51|2779.51|2779.51|0
1643644430000|2022-01-31 15:53:50|2779.59|2779.59|2779.63|2779.63|2779.7|2779.7|2779.59|2779.59|0
1643644440000|2022-01-31 15:54:00|2779.45|2779.45|2779.45|2779.45|2779.45|2779.45|2779.45|2779.45|0
1643644450000|2022-01-31 15:54:10|2779.49|2779.49|2779.89|2779.89|2779.89|2779.89|2779.49|2779.49|0
1643644460000|2022-01-31 15:54:20|2780.12|2780.12|2780.38|2780.38|2780.38|2780.38|2780.12|2780.12|0
1643644470000|2022-01-31 15:54:30|2780.63|2780.63|2780.38|2780.38|2780.76|2780.76|2780.38|2780.38|0
1643644490000|2022-01-31 15:54:50|2780.46|2780.46|2780.46|2780.46|2780.46|2780.46|2780.46|2780.46|0
1643644500000|2022-01-31 15:55:00|2780.52|2780.52|2781.05|2781.05|2781.05|2781.05|2780.52|2780.52|0
1643644510000|2022-01-31 15:55:10|2781.18|2781.18|2780.93|2780.93|2781.29|2781.29|2780.9|2780.9|0
1643644520000|2022-01-31 15:55:20|2780.77|2780.77|2780.55|2780.55|2780.77|2780.77|2780.55|2780.55|0
1643644530000|2022-01-31 15:55:30|2780.42|2780.42|2780.38|2780.38|2780.42|2780.42|2780.35|2780.35|0
1643644540000|2022-01-31 15:55:40|2780.34|2780.34|2780.34|2780.34|2780.34|2780.34|2780.34|2780.34|0
1643644550000|2022-01-31 15:55:50|2780.22|2780.22|2780.31|2780.31|2780.35|2780.35|2780.22|2780.22|0
1643644560000|2022-01-31 15:56:00|2780.35|2780.35|2780.5|2780.5|2780.5|2780.5|2780.35|2780.35|0
1643644570000|2022-01-31 15:56:10|2780.54|2780.54|2780.66|2780.66|2780.66|2780.66|2780.48|2780.48|0
1643644580000|2022-01-31 15:56:20|2780.74|2780.74|2780.63|2780.63|2780.74|2780.74|2780.63|2780.63|0
1643644590000|2022-01-31 15:56:30|2780.52|2780.52|2780.48|2780.48|2780.59|2780.59|2780.48|2780.48|0
1643644610000|2022-01-31 15:56:50|2780.35|2780.35|2780.51|2780.51|2780.51|2780.51|2780.35|2780.35|0
1643644620000|2022-01-31 15:57:00|2780.58|2780.58|2780.89|2780.89|2780.89|2780.89|2780.58|2780.58|0
1643644630000|2022-01-31 15:57:10|2781.02|2781.02|2781.02|2781.02|2781.02|2781.02|2781.02|2781.02|0
1643644640000|2022-01-31 15:57:20|2781.09|2781.09|2781.09|2781.09|2781.09|2781.09|2781.09|2781.09|0
1643644650000|2022-01-31 15:57:30|2781.23|2781.23|2781.42|2781.42|2781.42|2781.42|2781.23|2781.23|0
1643644660000|2022-01-31 15:57:40|2781.46|2781.46|2781.48|2781.48|2781.48|2781.48|2781.42|2781.42|0
1643644670000|2022-01-31 15:57:50|2781.64|2781.64|2781.64|2781.64|2781.64|2781.64|2781.64|2781.64|0
1643644680000|2022-01-31 15:58:00|2781.79|2781.79|2781.56|2781.56|2781.84|2781.84|2781.56|2781.56|0
1643644690000|2022-01-31 15:58:10|2781.41|2781.41|2781.48|2781.48|2781.48|2781.48|2781.41|2781.41|0
1643644700000|2022-01-31 15:58:20|2781.4|2781.4|2781.36|2781.36|2781.4|2781.4|2781.36|2781.36|0
1643644710000|2022-01-31 15:58:30|2781.28|2781.28|2781.39|2781.39|2781.39|2781.39|2781.28|2781.28|0
1643644720000|2022-01-31 15:58:40|2781.34|2781.34|2781.34|2781.34|2781.34|2781.34|2781.34|2781.34|0
1643644730000|2022-01-31 15:58:50|2781.3|2781.3|2781.54|2781.54|2781.54|2781.54|2781.3|2781.3|0
1643644740000|2022-01-31 15:59:00|2781.39|2781.39|2781.76|2781.76|2781.76|2781.76|2781.39|2781.39|0
1643644750000|2022-01-31 15:59:10|2781.83|2781.83|2781.83|2781.83|2781.9|2781.9|2781.83|2781.83|0
1643644760000|2022-01-31 15:59:20|2781.95|2781.95|2781.95|2781.95|2781.95|2781.95|2781.95|2781.95|0
1643644770000|2022-01-31 15:59:30|2782.1|2782.1|2782.5|2782.5|2782.5|2782.5|2782.1|2782.1|0
1643644780000|2022-01-31 15:59:40|2782.57|2782.57|2782.63|2782.63|2782.69|2782.69|2782.57|2782.57|0
1643644790000|2022-01-31 15:59:50|2782.69|2782.69|2783.59|2783.59|2783.59|2783.59|2782.69|2782.69|0
1643644800000|2022-01-31 16:00:00|2783.71|2783.71|2784.17|2784.17|2784.38|2784.38|2783.71|2783.71|0
1643644810000|2022-01-31 16:00:10|2784.31|2784.31|2784.57|2784.57|2784.57|2784.57|2784.31|2784.31|0
1643644820000|2022-01-31 16:00:20|2784.64|2784.64|2784.41|2784.41|2784.64|2784.64|2784.41|2784.41|0
1643644830000|2022-01-31 16:00:30|2784.25|2784.25|2784.09|2784.09|2784.25|2784.25|2784.09|2784.09|0
1643644840000|2022-01-31 16:00:40|2783.98|2783.98|2784.11|2784.11|2784.11|2784.11|2783.98|2783.98|0
1643644850000|2022-01-31 16:00:50|2784.04|2784.04|2784.04|2784.04|2784.04|2784.04|2784.04|2784.04|0
1643644860000|2022-01-31 16:01:00|2783.91|2783.91|2783.91|2783.91|2783.91|2783.91|2783.91|2783.91|0
1643644870000|2022-01-31 16:01:10|2783.97|2783.97|2784.15|2784.15|2784.16|2784.16|2783.97|2783.97|0
1643644880000|2022-01-31 16:01:20|2784.28|2784.28|2784.21|2784.21|2784.28|2784.28|2784.21|2784.21|0
1643644890000|2022-01-31 16:01:30|2784.09|2784.09|2783.84|2783.84|2784.09|2784.09|2783.84|2783.84|0
1643644900000|2022-01-31 16:01:40|2783.73|2783.73|2783.73|2783.73|2783.73|2783.73|2783.73|2783.73|0
1643644910000|2022-01-31 16:01:50|2783.6|2783.6|2783.6|2783.6|2783.6|2783.6|2783.6|2783.6|0
1643644920000|2022-01-31 16:02:00|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|0
1643644930000|2022-01-31 16:02:10|2783.35|2783.35|2783.35|2783.35|2783.35|2783.35|2783.35|2783.35|0
1643644940000|2022-01-31 16:02:20|2783.47|2783.47|2783.74|2783.74|2783.74|2783.74|2783.47|2783.47|0
1643644960000|2022-01-31 16:02:40|2783.81|2783.81|2783.41|2783.41|2783.81|2783.81|2783.41|2783.41|0
1643644970000|2022-01-31 16:02:50|2783.48|2783.48|2783.48|2783.48|2783.48|2783.48|2783.48|2783.48|0
1643644980000|2022-01-31 16:03:00|2783.41|2783.41|2783.44|2783.44|2783.44|2783.44|2783.41|2783.41|0
1643644990000|2022-01-31 16:03:10|2783.29|2783.29|2782.38|2782.38|2783.29|2783.29|2782.38|2782.38|0
1643645000000|2022-01-31 16:03:20|2782.26|2782.26|2782.81|2782.81|2782.81|2782.81|2782.25|2782.25|0
1643645010000|2022-01-31 16:03:30|2782.65|2782.65|2782.65|2782.65|2782.65|2782.65|2782.65|2782.65|0
1643645020000|2022-01-31 16:03:40|2782.73|2782.73|2782.88|2782.88|2783.03|2783.03|2782.73|2782.73|0
1643645040000|2022-01-31 16:04:00|2782.95|2782.95|2782.74|2782.74|2782.95|2782.95|2782.74|2782.74|0
1643645050000|2022-01-31 16:04:10|2783.06|2783.06|2783.19|2783.19|2783.19|2783.19|2783.06|2783.06|0
1643645060000|2022-01-31 16:04:20|2783.13|2783.13|2783.42|2783.42|2783.42|2783.42|2783.13|2783.13|0
1643645070000|2022-01-31 16:04:30|2783.36|2783.36|2783.36|2783.36|2783.36|2783.36|2783.36|2783.36|0
1643645100000|2022-01-31 16:05:00|2783.28|2783.28|2783.05|2783.05|2783.28|2783.28|2782.98|2782.98|0
1643645110000|2022-01-31 16:05:10|2782.98|2782.98|2783.05|2783.05|2783.05|2783.05|2782.98|2782.98|0
1643645120000|2022-01-31 16:05:20|2783.17|2783.17|2783.4|2783.4|2783.4|2783.4|2783.17|2783.17|0
1643645130000|2022-01-31 16:05:30|2783.53|2783.53|2783.82|2783.82|2783.82|2783.82|2783.53|2783.53|0
1643645140000|2022-01-31 16:05:40|2783.66|2783.66|2783.59|2783.59|2783.66|2783.66|2783.59|2783.59|0
1643645150000|2022-01-31 16:05:50|2783.51|2783.51|2783.41|2783.41|2783.51|2783.51|2783.41|2783.41|0
1643645160000|2022-01-31 16:06:00|2783.27|2783.27|2783.59|2783.59|2783.59|2783.59|2783.27|2783.27|0
1643645170000|2022-01-31 16:06:10|2783.43|2783.43|2783.56|2783.56|2783.56|2783.56|2783.43|2783.43|0
1643645180000|2022-01-31 16:06:20|2783.44|2783.44|2782.71|2782.71|2783.44|2783.44|2782.64|2782.64|0
1643645190000|2022-01-31 16:06:30|2782.76|2782.76|2782.63|2782.63|2782.76|2782.76|2782.57|2782.57|0
1643645200000|2022-01-31 16:06:40|2782.57|2782.57|2782.56|2782.56|2782.57|2782.57|2782.56|2782.56|0
1643645210000|2022-01-31 16:06:50|2782.72|2782.72|2782.8|2782.8|2782.8|2782.8|2782.72|2782.72|0
1643645220000|2022-01-31 16:07:00|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|0
1643645230000|2022-01-31 16:07:10|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|0
1643645240000|2022-01-31 16:07:20|2783.11|2783.11|2783.19|2783.19|2783.19|2783.19|2783.11|2783.11|0
1643645250000|2022-01-31 16:07:30|2783.31|2783.31|2783.31|2783.31|2783.31|2783.31|2783.31|2783.31|0
1643645260000|2022-01-31 16:07:40|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|0
1643645290000|2022-01-31 16:08:10|2783.52|2783.52|2783.36|2783.36|2783.52|2783.52|2783.36|2783.36|0
1643645300000|2022-01-31 16:08:20|2783.43|2783.43|2783.57|2783.57|2783.57|2783.57|2783.43|2783.43|0
1643645310000|2022-01-31 16:08:30|2783.73|2783.73|2783.4|2783.4|2783.73|2783.73|2783.4|2783.4|0
1643645320000|2022-01-31 16:08:40|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|0
1643645330000|2022-01-31 16:08:50|2783.8|2783.8|2783.8|2783.8|2783.8|2783.8|2783.8|2783.8|0
1643645340000|2022-01-31 16:09:00|2783.67|2783.67|2783.47|2783.47|2783.67|2783.67|2783.47|2783.47|0
1643645350000|2022-01-31 16:09:10|2783.53|2783.53|2783.53|2783.53|2783.53|2783.53|2783.53|2783.53|0
1643645360000|2022-01-31 16:09:20|2783.46|2783.46|2783.07|2783.07|2783.46|2783.46|2783.07|2783.07|0
1643645370000|2022-01-31 16:09:30|2783|2783|2782.89|2782.89|2783|2783|2782.85|2782.85|0
1643645380000|2022-01-31 16:09:40|2783.04|2783.04|2782.83|2782.83|2783.04|2783.04|2782.59|2782.59|0
1643645390000|2022-01-31 16:09:50|2782.71|2782.71|2782.71|2782.71|2782.71|2782.71|2782.71|2782.71|0
1643645400000|2022-01-31 16:10:00|2782.89|2782.89|2782.89|2782.89|2782.89|2782.89|2782.83|2782.83|0
1643645410000|2022-01-31 16:10:10|2782.76|2782.76|2781.87|2781.87|2782.76|2782.76|2781.87|2781.87|0
1643645420000|2022-01-31 16:10:20|2781.83|2781.83|2781.9|2781.9|2781.9|2781.9|2781.71|2781.71|0
1643645450000|2022-01-31 16:10:50|2781.84|2781.84|2781.84|2781.84|2781.84|2781.84|2781.84|2781.84|0
1643645460000|2022-01-31 16:11:00|2781.71|2781.71|2781.26|2781.26|2781.71|2781.71|2781.26|2781.26|0
1643645470000|2022-01-31 16:11:10|2781.2|2781.2|2781.31|2781.31|2781.31|2781.31|2781.2|2781.2|0
1643645490000|2022-01-31 16:11:30|2781.43|2781.43|2781.32|2781.32|2781.54|2781.54|2781.32|2781.32|0
1643645500000|2022-01-31 16:11:40|2781.39|2781.39|2781.39|2781.39|2781.39|2781.39|2781.39|2781.39|0
1643645510000|2022-01-31 16:11:50|2781.55|2781.55|2781.55|2781.55|2781.55|2781.55|2781.55|2781.55|0
1643645520000|2022-01-31 16:12:00|2781.39|2781.39|2781.57|2781.57|2781.57|2781.57|2781.39|2781.39|0
1643645530000|2022-01-31 16:12:10|2781.51|2781.51|2781.58|2781.58|2781.58|2781.58|2781.51|2781.51|0
1643645540000|2022-01-31 16:12:20|2781.45|2781.45|2781.75|2781.75|2781.75|2781.75|2781.45|2781.45|0
1643645550000|2022-01-31 16:12:30|2781.85|2781.85|2782.24|2782.24|2782.24|2782.24|2781.85|2781.85|0
1643645560000|2022-01-31 16:12:40|2782.56|2782.56|2782.56|2782.56|2782.56|2782.56|2782.56|2782.56|0
1643645580000|2022-01-31 16:13:00|2782.72|2782.72|2782.72|2782.72|2782.72|2782.72|2782.72|2782.72|0
1643645600000|2022-01-31 16:13:20|2782.85|2782.85|2782.85|2782.85|2782.85|2782.85|2782.85|2782.85|0
1643645610000|2022-01-31 16:13:30|2782.74|2782.74|2782.61|2782.61|2782.74|2782.74|2782.61|2782.61|0
1643645620000|2022-01-31 16:13:40|2782.64|2782.64|2782.8|2782.8|2782.8|2782.8|2782.64|2782.64|0
1643645630000|2022-01-31 16:13:50|2782.62|2782.62|2782.68|2782.68|2782.68|2782.68|2782.62|2782.62|0
1643645640000|2022-01-31 16:14:00|2782.83|2782.83|2782.83|2782.83|2782.83|2782.83|2782.83|2782.83|0
1643645650000|2022-01-31 16:14:10|2782.71|2782.71|2782.71|2782.71|2782.71|2782.71|2782.71|2782.71|0
1643645680000|2022-01-31 16:14:40|2782.47|2782.47|2782.61|2782.61|2782.61|2782.61|2782.39|2782.39|0
1643645690000|2022-01-31 16:14:50|2782.68|2782.68|2782.67|2782.67|2782.68|2782.68|2782.52|2782.52|0
1643645700000|2022-01-31 16:15:00|2782.75|2782.75|2783.12|2783.12|2783.12|2783.12|2782.71|2782.71|0
1643645720000|2022-01-31 16:15:20|2783.01|2783.01|2783.01|2783.01|2783.01|2783.01|2783.01|2783.01|0
1643645730000|2022-01-31 16:15:30|2783.32|2783.32|2783.32|2783.32|2783.32|2783.32|2783.32|2783.32|0
1643645740000|2022-01-31 16:15:40|2783.55|2783.55|2783.68|2783.68|2783.68|2783.68|2783.55|2783.55|0
1643645750000|2022-01-31 16:15:50|2783.45|2783.45|2783.16|2783.16|2783.45|2783.45|2783.16|2783.16|0
1643645760000|2022-01-31 16:16:00|2783.04|2783.04|2782.65|2782.65|2783.04|2783.04|2782.65|2782.65|0
1643645770000|2022-01-31 16:16:10|2782.57|2782.57|2782.32|2782.32|2782.57|2782.57|2782.32|2782.32|0
1643645780000|2022-01-31 16:16:20|2782.37|2782.37|2782.3|2782.3|2782.37|2782.37|2782.3|2782.3|0
1643645790000|2022-01-31 16:16:30|2782.23|2782.23|2782.15|2782.15|2782.23|2782.23|2782.15|2782.15|0
1643645800000|2022-01-31 16:16:40|2782.31|2782.31|2781.19|2781.19|2782.31|2782.31|2781.19|2781.19|0
1643645810000|2022-01-31 16:16:50|2781.26|2781.26|2781.1|2781.1|2781.26|2781.26|2781.1|2781.1|0
1643645820000|2022-01-31 16:17:00|2780.97|2780.97|2780.84|2780.84|2780.97|2780.97|2780.84|2780.84|0
1643645830000|2022-01-31 16:17:10|2780.8|2780.8|2779.49|2779.49|2780.8|2780.8|2779.49|2779.49|0
1643645840000|2022-01-31 16:17:20|2779.55|2779.55|2779.97|2779.97|2779.97|2779.97|2779.55|2779.55|0
1643645850000|2022-01-31 16:17:30|2780.13|2780.13|2780.57|2780.57|2780.57|2780.57|2780.13|2780.13|0
1643645860000|2022-01-31 16:17:40|2780.69|2780.69|2780.92|2780.92|2780.92|2780.92|2780.69|2780.69|0
1643645870000|2022-01-31 16:17:50|2780.85|2780.85|2780.91|2780.91|2780.91|2780.91|2780.79|2780.79|0
1643645880000|2022-01-31 16:18:00|2780.85|2780.85|2780.78|2780.78|2780.85|2780.85|2780.78|2780.78|0
1643645890000|2022-01-31 16:18:10|2780.93|2780.93|2780.93|2780.93|2780.93|2780.93|2780.93|2780.93|0
1643645910000|2022-01-31 16:18:30|2780.69|2780.69|2780.81|2780.81|2780.81|2780.81|2780.69|2780.69|0
1643645920000|2022-01-31 16:18:40|2780.85|2780.85|2780.78|2780.78|2780.85|2780.85|2780.78|2780.78|0
1643645930000|2022-01-31 16:18:50|2780.65|2780.65|2780.49|2780.49|2780.65|2780.65|2780.49|2780.49|0
1643645940000|2022-01-31 16:19:00|2780.65|2780.65|2780.65|2780.65|2780.65|2780.65|2780.65|2780.65|0
1643645950000|2022-01-31 16:19:10|2780.75|2780.75|2780.83|2780.83|2780.83|2780.83|2780.68|2780.68|0
1643645960000|2022-01-31 16:19:20|2780.9|2780.9|2780.77|2780.77|2780.9|2780.9|2780.77|2780.77|0
1643645970000|2022-01-31 16:19:30|2780.64|2780.64|2780.4|2780.4|2780.64|2780.64|2780.4|2780.4|0
1643645990000|2022-01-31 16:19:50|2780.56|2780.56|2780.56|2780.56|2780.56|2780.56|2780.56|2780.56|0
1643646000000|2022-01-31 16:20:00|2780.24|2780.24|2779.83|2779.83|2780.24|2780.24|2779.83|2779.83|0
1643646010000|2022-01-31 16:20:10|2779.94|2779.94|2780.07|2780.07|2780.07|2780.07|2779.94|2779.94|0
1643646020000|2022-01-31 16:20:20|2780.11|2780.11|2780.23|2780.23|2780.23|2780.23|2780.11|2780.11|0
1643646030000|2022-01-31 16:20:30|2780.31|2780.31|2779.98|2779.98|2780.31|2780.31|2779.98|2779.98|0
1643646040000|2022-01-31 16:20:40|2780.14|2780.14|2780.4|2780.4|2780.4|2780.4|2780.14|2780.14|0
1643646050000|2022-01-31 16:20:50|2780.52|2780.52|2780.7|2780.7|2780.7|2780.7|2780.52|2780.52|0
1643646060000|2022-01-31 16:21:00|2780.59|2780.59|2780.59|2780.59|2780.59|2780.59|2780.59|2780.59|0
1643646070000|2022-01-31 16:21:10|2780.75|2780.75|2780.75|2780.75|2780.75|2780.75|2780.75|2780.75|0
1643646080000|2022-01-31 16:21:20|2780.82|2780.82|2780.95|2780.95|2780.95|2780.95|2780.82|2780.82|0
1643646090000|2022-01-31 16:21:30|2780.88|2780.88|2780.81|2780.81|2780.88|2780.88|2780.74|2780.74|0
1643646110000|2022-01-31 16:21:50|2780.97|2780.97|2780.89|2780.89|2781.05|2781.05|2780.89|2780.89|0
1643646120000|2022-01-31 16:22:00|2781.05|2781.05|2780.82|2780.82|2781.05|2781.05|2780.82|2780.82|0
1643646130000|2022-01-31 16:22:10|2780.66|2780.66|2780.5|2780.5|2780.66|2780.66|2780.5|2780.5|0
1643646140000|2022-01-31 16:22:20|2780.56|2780.56|2780.56|2780.56|2780.56|2780.56|2780.56|2780.56|0
1643646150000|2022-01-31 16:22:30|2780.43|2780.43|2780.14|2780.14|2780.43|2780.43|2780.14|2780.14|0
1643646160000|2022-01-31 16:22:40|2780.06|2780.06|2779.96|2779.96|2780.06|2780.06|2779.92|2779.92|0
1643646170000|2022-01-31 16:22:50|2780|2780|2780|2780|2780|2780|2780|2780|0
1643646180000|2022-01-31 16:23:00|2780.16|2780.16|2780|2780|2780.16|2780.16|2780|2780|0
1643646200000|2022-01-31 16:23:20|2780.16|2780.16|2780.16|2780.16|2780.27|2780.27|2780.16|2780.16|0
1643646210000|2022-01-31 16:23:30|2780.13|2780.13|2780.24|2780.24|2780.24|2780.24|2780.13|2780.13|0
1643646220000|2022-01-31 16:23:40|2780.37|2780.37|2780.37|2780.37|2780.37|2780.37|2780.37|2780.37|0
1643646230000|2022-01-31 16:23:50|2780.24|2780.24|2780.08|2780.08|2780.24|2780.24|2780.08|2780.08|0
1643646240000|2022-01-31 16:24:00|2780.12|2780.12|2780.2|2780.2|2780.29|2780.29|2780|2780|0
1643646250000|2022-01-31 16:24:10|2780.34|2780.34|2780.34|2780.34|2780.34|2780.34|2780.34|2780.34|0
1643646260000|2022-01-31 16:24:20|2780.27|2780.27|2780.3|2780.3|2780.3|2780.3|2780.27|2780.27|0
1643646270000|2022-01-31 16:24:30|2780.23|2780.23|2780.66|2780.66|2780.66|2780.66|2780.23|2780.23|0
1643646280000|2022-01-31 16:24:40|2780.73|2780.73|2781.69|2781.69|2781.69|2781.69|2780.73|2780.73|0
1643646300000|2022-01-31 16:25:00|2781.75|2781.75|2781.68|2781.68|2781.75|2781.75|2781.62|2781.62|0
1643646310000|2022-01-31 16:25:10|2781.56|2781.56|2781.78|2781.78|2781.78|2781.78|2781.56|2781.56|0
1643646320000|2022-01-31 16:25:20|2781.82|2781.82|2781.85|2781.85|2781.85|2781.85|2781.82|2781.82|0
1643646330000|2022-01-31 16:25:30|2781.93|2781.93|2782.01|2782.01|2782.01|2782.01|2781.89|2781.89|0
1643646340000|2022-01-31 16:25:40|2781.97|2781.97|2781.4|2781.4|2781.97|2781.97|2781.4|2781.4|0
1643646350000|2022-01-31 16:25:50|2781.33|2781.33|2780.04|2780.04|2781.33|2781.33|2779.98|2779.98|0
1643646360000|2022-01-31 16:26:00|2779.88|2779.88|2779.95|2779.95|2779.95|2779.95|2779.88|2779.88|0
1643646370000|2022-01-31 16:26:10|2780.07|2780.07|2779.98|2779.98|2780.11|2780.11|2779.86|2779.86|0
1643646380000|2022-01-31 16:26:20|2780.16|2780.16|2780.2|2780.2|2780.2|2780.2|2780.09|2780.09|0
1643646390000|2022-01-31 16:26:30|2780.08|2780.08|2780.17|2780.17|2780.17|2780.17|2780.08|2780.08|0
1643646400000|2022-01-31 16:26:40|2780.11|2780.11|2780.22|2780.22|2780.22|2780.22|2780.11|2780.11|0
1643646410000|2022-01-31 16:26:50|2780.29|2780.29|2780.13|2780.13|2780.29|2780.29|2780.13|2780.13|0
1643646420000|2022-01-31 16:27:00|2780.21|2780.21|2780.45|2780.45|2780.45|2780.45|2780.03|2780.03|0
1643646430000|2022-01-31 16:27:10|2780.52|2780.52|2780.41|2780.41|2780.52|2780.52|2780.41|2780.41|0
1643646450000|2022-01-31 16:27:30|2780.37|2780.37|2780.53|2780.53|2780.53|2780.53|2780.37|2780.37|0
1643646470000|2022-01-31 16:27:50|2780.66|2780.66|2780.69|2780.69|2780.69|2780.69|2780.62|2780.62|0
1643646480000|2022-01-31 16:28:00|2780.73|2780.73|2780.68|2780.68|2780.73|2780.73|2780.68|2780.68|0
1643646490000|2022-01-31 16:28:10|2780.63|2780.63|2780.19|2780.19|2780.63|2780.63|2780.19|2780.19|0
1643646510000|2022-01-31 16:28:30|2780.12|2780.12|2780|2780|2780.19|2780.19|2780|2780|0
1643646520000|2022-01-31 16:28:40|2780.26|2780.26|2780.15|2780.15|2780.3|2780.3|2780.08|2780.08|0
1643646530000|2022-01-31 16:28:50|2780.27|2780.27|2780.55|2780.55|2780.55|2780.55|2780.27|2780.27|0
1643646540000|2022-01-31 16:29:00|2780.66|2780.66|2780.78|2780.78|2780.94|2780.94|2780.66|2780.66|0
1643646550000|2022-01-31 16:29:10|2780.62|2780.62|2778.76|2778.76|2780.62|2780.62|2778.76|2778.76|0
1643646560000|2022-01-31 16:29:20|2778.64|2778.64|2778.41|2778.41|2778.68|2778.68|2778.19|2778.19|0
1643646570000|2022-01-31 16:29:30|2778.27|2778.27|2777.74|2777.74|2778.4|2778.4|2777.71|2777.71|0
1643646580000|2022-01-31 16:29:40|2777.67|2777.67|2778.1|2778.1|2778.1|2778.1|2777.43|2777.43|0
1643646590000|2022-01-31 16:29:50|2778.23|2778.23|2778.47|2778.47|2778.63|2778.63|2778.19|2778.19|0
1643703300000|2022-02-01 08:15:00|2806.43|2806.43|2806.92|2806.92|2806.92|2806.92|2806.43|2806.43|0
1643703310000|2022-02-01 08:15:10|2807.56|2807.56|2807.56|2807.56|2807.56|2807.56|2807.56|2807.56|0
1643703320000|2022-02-01 08:15:20|2808.67|2808.67|2808.63|2808.63|2808.78|2808.78|2808.52|2808.52|0
1643703330000|2022-02-01 08:15:30|2808.59|2808.59|2807.18|2807.18|2808.59|2808.59|2807.18|2807.18|0
1643703340000|2022-02-01 08:15:40|2807.65|2807.65|2807.78|2807.78|2807.78|2807.78|2807.65|2807.65|0
1643703350000|2022-02-01 08:15:50|2807.53|2807.53|2807.34|2807.34|2807.53|2807.53|2807.34|2807.34|0
1643703360000|2022-02-01 08:16:00|2807.22|2807.22|2807.3|2807.3|2807.35|2807.35|2807.22|2807.22|0
1643703370000|2022-02-01 08:16:10|2807.37|2807.37|2807.26|2807.26|2807.69|2807.69|2807.26|2807.26|0
1643703390000|2022-02-01 08:16:30|2807.42|2807.42|2807.19|2807.19|2807.55|2807.55|2807.19|2807.19|0
1643703400000|2022-02-01 08:16:40|2806.92|2806.92|2806.53|2806.53|2806.92|2806.92|2806.53|2806.53|0
1643703420000|2022-02-01 08:17:00|2806.47|2806.47|2806.59|2806.59|2806.59|2806.59|2806.43|2806.43|0
1643703430000|2022-02-01 08:17:10|2806.48|2806.48|2806.37|2806.37|2806.48|2806.48|2806.37|2806.37|0
1643703440000|2022-02-01 08:17:20|2806.21|2806.21|2806.05|2806.05|2806.21|2806.21|2806.05|2806.05|0
1643703450000|2022-02-01 08:17:30|2806.18|2806.18|2806.3|2806.3|2806.3|2806.3|2806.18|2806.18|0
1643703460000|2022-02-01 08:17:40|2806.17|2806.17|2805.73|2805.73|2806.17|2806.17|2805.73|2805.73|0
1643703470000|2022-02-01 08:17:50|2805.85|2805.85|2805.78|2805.78|2805.85|2805.85|2805.78|2805.78|0
1643703480000|2022-02-01 08:18:00|2805.91|2805.91|2806.04|2806.04|2806.15|2806.15|2805.91|2805.91|0
1643703500000|2022-02-01 08:18:20|2805.9|2805.9|2805.9|2805.9|2805.9|2805.9|2805.9|2805.9|0
1643703510000|2022-02-01 08:18:30|2806.02|2806.02|2805.87|2805.87|2806.02|2806.02|2805.67|2805.67|0
1643703520000|2022-02-01 08:18:40|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|0
1643703530000|2022-02-01 08:18:50|2806.15|2806.15|2806.03|2806.03|2806.15|2806.15|2806.03|2806.03|0
1643703540000|2022-02-01 08:19:00|2806.27|2806.27|2806.64|2806.64|2806.76|2806.76|2806.27|2806.27|0
1643703550000|2022-02-01 08:19:10|2806.57|2806.57|2808.27|2808.27|2808.39|2808.39|2806.57|2806.57|0
1643703560000|2022-02-01 08:19:20|2808.6|2808.6|2808.84|2808.84|2808.84|2808.84|2808.6|2808.6|0
1643703570000|2022-02-01 08:19:30|2808.9|2808.9|2810.26|2810.26|2810.26|2810.26|2808.9|2808.9|0
1643703580000|2022-02-01 08:19:40|2809.94|2809.94|2810.2|2810.2|2810.68|2810.68|2809.94|2809.94|0
1643703590000|2022-02-01 08:19:50|2810.36|2810.36|2809.88|2809.88|2810.36|2810.36|2809.76|2809.76|0
1643703600000|2022-02-01 08:20:00|2810.12|2810.12|2810.42|2810.42|2810.42|2810.42|2809.97|2809.97|0
1643703610000|2022-02-01 08:20:10|2810.21|2810.21|2810.21|2810.21|2810.21|2810.21|2810.21|2810.21|0
1643703620000|2022-02-01 08:20:20|2810.32|2810.32|2810.53|2810.53|2810.53|2810.53|2810.32|2810.32|0
1643703630000|2022-02-01 08:20:30|2810.79|2810.79|2811.86|2811.86|2812.02|2812.02|2810.79|2810.79|0
1643703650000|2022-02-01 08:20:50|2811.7|2811.7|2811.7|2811.7|2811.7|2811.7|2811.7|2811.7|0
1643703660000|2022-02-01 08:21:00|2811.82|2811.82|2812.43|2812.43|2812.43|2812.43|2811.82|2811.82|0
1643703670000|2022-02-01 08:21:10|2812.5|2812.5|2812.57|2812.57|2812.57|2812.57|2812.34|2812.34|0
1643703680000|2022-02-01 08:21:20|2812.41|2812.41|2812.41|2812.41|2812.41|2812.41|2812.41|2812.41|0
1643703700000|2022-02-01 08:21:40|2812.9|2812.9|2812.87|2812.87|2812.99|2812.99|2812.78|2812.78|0
1643703710000|2022-02-01 08:21:50|2812.93|2812.93|2812.88|2812.88|2812.93|2812.93|2812.56|2812.56|0
1643703720000|2022-02-01 08:22:00|2812.67|2812.67|2812.92|2812.92|2812.92|2812.92|2812.52|2812.52|0
1643703740000|2022-02-01 08:22:20|2812.67|2812.67|2812.67|2812.67|2812.67|2812.67|2812.67|2812.67|0
1643703750000|2022-02-01 08:22:30|2812.55|2812.55|2812.23|2812.23|2812.55|2812.55|2812.23|2812.23|0
1643703760000|2022-02-01 08:22:40|2813.03|2813.03|2813.69|2813.69|2813.69|2813.69|2812.87|2812.87|0
1643703770000|2022-02-01 08:22:50|2814.21|2814.21|2814.62|2814.62|2814.62|2814.62|2814.14|2814.14|0
1643703780000|2022-02-01 08:23:00|2814.39|2814.39|2813.93|2813.93|2814.52|2814.52|2813.93|2813.93|0
1643703790000|2022-02-01 08:23:10|2813.81|2813.81|2813.97|2813.97|2813.97|2813.97|2813.81|2813.81|0
1643703800000|2022-02-01 08:23:20|2814.09|2814.09|2814.14|2814.14|2814.31|2814.31|2813.9|2813.9|0
1643703820000|2022-02-01 08:23:40|2814|2814|2814|2814|2814|2814|2814|2814|0
1643703830000|2022-02-01 08:23:50|2814.12|2814.12|2814.23|2814.23|2814.23|2814.23|2814.12|2814.12|0
1643703840000|2022-02-01 08:24:00|2814.03|2814.03|2813.67|2813.67|2814.03|2814.03|2813.51|2813.51|0
1643703850000|2022-02-01 08:24:10|2813.59|2813.59|2813.75|2813.75|2813.75|2813.75|2813.59|2813.59|0
1643703860000|2022-02-01 08:24:20|2813.61|2813.61|2813.19|2813.19|2813.61|2813.61|2812.99|2812.99|0
1643703870000|2022-02-01 08:24:30|2813.08|2813.08|2812.6|2812.6|2813.08|2813.08|2812.6|2812.6|0
1643703880000|2022-02-01 08:24:40|2812.54|2812.54|2811.4|2811.4|2812.54|2812.54|2811.4|2811.4|0
1643703890000|2022-02-01 08:24:50|2811|2811|2810.64|2810.64|2811|2811|2810.48|2810.48|0
1643703900000|2022-02-01 08:25:00|2810.77|2810.77|2810.77|2810.77|2810.77|2810.77|2810.77|2810.77|0
1643703910000|2022-02-01 08:25:10|2810.84|2810.84|2810.84|2810.84|2810.84|2810.84|2810.84|2810.84|0
1643703920000|2022-02-01 08:25:20|2811.15|2811.15|2811.15|2811.15|2811.15|2811.15|2811.15|2811.15|0
1643703930000|2022-02-01 08:25:30|2811.31|2811.31|2811.12|2811.12|2811.31|2811.31|2811.12|2811.12|0
1643703950000|2022-02-01 08:25:50|2811.61|2811.61|2811.96|2811.96|2811.96|2811.96|2811.61|2811.61|0
1643703960000|2022-02-01 08:26:00|2811.82|2811.82|2811.82|2811.82|2812.14|2812.14|2811.82|2811.82|0
1643703970000|2022-02-01 08:26:10|2811.67|2811.67|2811.67|2811.67|2811.67|2811.67|2811.67|2811.67|0
1643703990000|2022-02-01 08:26:30|2811.6|2811.6|2811.67|2811.67|2811.67|2811.67|2811.6|2811.6|0
1643704000000|2022-02-01 08:26:40|2811.73|2811.73|2812.4|2812.4|2812.6|2812.6|2811.73|2811.73|0
1643704010000|2022-02-01 08:26:50|2812.44|2812.44|2812.26|2812.26|2812.46|2812.46|2812.26|2812.26|0
1643704020000|2022-02-01 08:27:00|2812.03|2812.03|2811.42|2811.42|2812.03|2812.03|2811.42|2811.42|0
1643704030000|2022-02-01 08:27:10|2811.26|2811.26|2811.14|2811.14|2811.26|2811.26|2811.06|2811.06|0
1643704040000|2022-02-01 08:27:20|2811.02|2811.02|2811.02|2811.02|2811.02|2811.02|2811.02|2811.02|0
1643704050000|2022-02-01 08:27:30|2811.26|2811.26|2811.14|2811.14|2811.26|2811.26|2811.14|2811.14|0
1643704070000|2022-02-01 08:27:50|2811.26|2811.26|2811.59|2811.59|2811.59|2811.59|2811.26|2811.26|0
1643704080000|2022-02-01 08:28:00|2811.75|2811.75|2813.77|2813.77|2813.83|2813.83|2811.75|2811.75|0
1643704090000|2022-02-01 08:28:10|2813.7|2813.7|2814.77|2814.77|2814.98|2814.98|2813.7|2813.7|0
1643704100000|2022-02-01 08:28:20|2814.94|2814.94|2814.83|2814.83|2815.19|2815.19|2814.83|2814.83|0
1643704110000|2022-02-01 08:28:30|2815.1|2815.1|2815.1|2815.1|2815.1|2815.1|2815.1|2815.1|0
1643704120000|2022-02-01 08:28:40|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|0
1643704130000|2022-02-01 08:28:50|2815.06|2815.06|2816.42|2816.42|2816.42|2816.42|2814.98|2814.98|0
1643704140000|2022-02-01 08:29:00|2816.66|2816.66|2816.59|2816.59|2816.89|2816.89|2816.59|2816.59|0
1643704150000|2022-02-01 08:29:10|2815.96|2815.96|2816.08|2816.08|2816.08|2816.08|2815.96|2815.96|0
1643704160000|2022-02-01 08:29:20|2816.14|2816.14|2816.38|2816.38|2816.38|2816.38|2816.14|2816.14|0
1643704170000|2022-02-01 08:29:30|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|0
1643704190000|2022-02-01 08:29:50|2816.54|2816.54|2816.73|2816.73|2816.86|2816.86|2816.54|2816.54|0
1643704200000|2022-02-01 08:30:00|2816.67|2816.67|2816.67|2816.67|2816.67|2816.67|2816.67|2816.67|0
1643704230000|2022-02-01 08:30:30|2817.24|2817.24|2817.69|2817.69|2817.69|2817.69|2817.24|2817.24|0
1643704240000|2022-02-01 08:30:40|2817.53|2817.53|2817.53|2817.53|2817.53|2817.53|2817.53|2817.53|0
1643704250000|2022-02-01 08:30:50|2817.4|2817.4|2817.25|2817.25|2817.4|2817.4|2817.25|2817.25|0
1643704260000|2022-02-01 08:31:00|2817.31|2817.31|2817.18|2817.18|2817.31|2817.31|2817.18|2817.18|0
1643704280000|2022-02-01 08:31:20|2817.28|2817.28|2817.16|2817.16|2817.28|2817.28|2817.16|2817.16|0
1643704290000|2022-02-01 08:31:30|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|0
1643704300000|2022-02-01 08:31:40|2816.43|2816.43|2816.49|2816.49|2816.49|2816.49|2816.37|2816.37|0
1643704320000|2022-02-01 08:32:00|2816.72|2816.72|2816.49|2816.49|2816.72|2816.72|2816.49|2816.49|0
1643704330000|2022-02-01 08:32:10|2816.24|2816.24|2817.1|2817.1|2817.1|2817.1|2815.92|2815.92|0
1643704340000|2022-02-01 08:32:20|2817.26|2817.26|2817.46|2817.46|2817.46|2817.46|2817.26|2817.26|0
1643704350000|2022-02-01 08:32:30|2817.34|2817.34|2817.42|2817.42|2817.42|2817.42|2817.34|2817.34|0
1643704360000|2022-02-01 08:32:40|2817.68|2817.68|2817.68|2817.68|2817.68|2817.68|2817.68|2817.68|0
1643704370000|2022-02-01 08:32:50|2817.6|2817.6|2817.88|2817.88|2817.88|2817.88|2817.47|2817.47|0
1643704380000|2022-02-01 08:33:00|2818.09|2818.09|2819.83|2819.83|2819.83|2819.83|2818.02|2818.02|0
1643704390000|2022-02-01 08:33:10|2819.72|2819.72|2819.72|2819.72|2819.72|2819.72|2819.72|2819.72|0
1643704400000|2022-02-01 08:33:20|2819.87|2819.87|2821.46|2821.46|2821.46|2821.46|2819.87|2819.87|0
1643704410000|2022-02-01 08:33:30|2821.54|2821.54|2822.2|2822.2|2822.2|2822.2|2821.54|2821.54|0
1643704420000|2022-02-01 08:33:40|2822.32|2822.32|2821.63|2821.63|2822.32|2822.32|2821.63|2821.63|0
1643704430000|2022-02-01 08:33:50|2821.78|2821.78|2821.68|2821.68|2821.78|2821.78|2821.48|2821.48|0
1643704440000|2022-02-01 08:34:00|2821.57|2821.57|2821.65|2821.65|2821.72|2821.72|2821.5|2821.5|0
1643704450000|2022-02-01 08:34:10|2821.5|2821.5|2821.01|2821.01|2821.5|2821.5|2821.01|2821.01|0
1643704460000|2022-02-01 08:34:20|2820.79|2820.79|2820.83|2820.83|2820.83|2820.83|2820.75|2820.75|0
1643704470000|2022-02-01 08:34:30|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|0
1643704480000|2022-02-01 08:34:40|2820.83|2820.83|2820.82|2820.82|2821.26|2821.26|2820.82|2820.82|0
1643704490000|2022-02-01 08:34:50|2821.11|2821.11|2821.11|2821.11|2821.11|2821.11|2821.11|2821.11|0
1643704500000|2022-02-01 08:35:00|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|0
1643704510000|2022-02-01 08:35:10|2821.49|2821.49|2821.65|2821.65|2821.72|2821.72|2821.19|2821.19|0
1643704520000|2022-02-01 08:35:20|2820.06|2820.06|2820.06|2820.06|2820.06|2820.06|2820.06|2820.06|0
1643704530000|2022-02-01 08:35:30|2819.83|2819.83|2819.83|2819.83|2820.06|2820.06|2819.83|2819.83|0
1643704540000|2022-02-01 08:35:40|2819.9|2819.9|2819.86|2819.86|2820.09|2820.09|2819.86|2819.86|0
1643704550000|2022-02-01 08:35:50|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|0
1643704560000|2022-02-01 08:36:00|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|0
1643704570000|2022-02-01 08:36:10|2819.78|2819.78|2820.29|2820.29|2820.29|2820.29|2819.78|2819.78|0
1643704580000|2022-02-01 08:36:20|2819.98|2819.98|2819.73|2819.73|2819.98|2819.98|2819.73|2819.73|0
1643704590000|2022-02-01 08:36:30|2819.96|2819.96|2820.16|2820.16|2820.16|2820.16|2819.96|2819.96|0
1643704600000|2022-02-01 08:36:40|2820.38|2820.38|2820.23|2820.23|2820.38|2820.38|2820.23|2820.23|0
1643704610000|2022-02-01 08:36:50|2820.53|2820.53|2820.53|2820.53|2820.53|2820.53|2820.53|2820.53|0
1643704620000|2022-02-01 08:37:00|2820.67|2820.67|2820.78|2820.78|2820.78|2820.78|2820.67|2820.67|0
1643704630000|2022-02-01 08:37:10|2820.95|2820.95|2820.97|2820.97|2820.97|2820.97|2820.78|2820.78|0
1643704660000|2022-02-01 08:37:40|2821.29|2821.29|2821.72|2821.72|2821.72|2821.72|2821.29|2821.29|0
1643704670000|2022-02-01 08:37:50|2821.87|2821.87|2821.87|2821.87|2821.87|2821.87|2821.87|2821.87|0
1643704690000|2022-02-01 08:38:10|2822.26|2822.26|2822.26|2822.26|2822.26|2822.26|2822.26|2822.26|0
1643704700000|2022-02-01 08:38:20|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|0
1643704710000|2022-02-01 08:38:30|2821.91|2821.91|2821.91|2821.91|2821.91|2821.91|2821.91|2821.91|0
1643704720000|2022-02-01 08:38:40|2821.83|2821.83|2821.83|2821.83|2821.83|2821.83|2821.83|2821.83|0
1643704730000|2022-02-01 08:38:50|2822.1|2822.1|2822.05|2822.05|2822.1|2822.1|2822.05|2822.05|0
1643704740000|2022-02-01 08:39:00|2822.68|2822.68|2822.55|2822.55|2822.68|2822.68|2822.47|2822.47|0
1643704750000|2022-02-01 08:39:10|2822.39|2822.39|2821.47|2821.47|2822.39|2822.39|2821.47|2821.47|0
1643704760000|2022-02-01 08:39:20|2821.6|2821.6|2821.6|2821.6|2821.6|2821.6|2821.6|2821.6|0
1643704780000|2022-02-01 08:39:40|2821.68|2821.68|2821.99|2821.99|2821.99|2821.99|2821.68|2821.68|0
1643704790000|2022-02-01 08:39:50|2822.43|2822.43|2822.16|2822.16|2822.5|2822.5|2822.16|2822.16|0
1643704810000|2022-02-01 08:40:10|2822.55|2822.55|2822.55|2822.55|2822.55|2822.55|2822.55|2822.55|0
1643704820000|2022-02-01 08:40:20|2822.7|2822.7|2822.59|2822.59|2822.7|2822.7|2822.47|2822.47|0
1643704830000|2022-02-01 08:40:30|2822.71|2822.71|2822.79|2822.79|2822.92|2822.92|2822.71|2822.71|0
1643704840000|2022-02-01 08:40:40|2822.93|2822.93|2822.93|2822.93|2822.93|2822.93|2822.93|2822.93|0
1643704850000|2022-02-01 08:40:50|2823.28|2823.28|2823.28|2823.28|2823.28|2823.28|2823.28|2823.28|0
1643704860000|2022-02-01 08:41:00|2823.4|2823.4|2823.4|2823.4|2823.4|2823.4|2823.4|2823.4|0
1643704870000|2022-02-01 08:41:10|2823.51|2823.51|2823.51|2823.51|2823.51|2823.51|2823.51|2823.51|0
1643704880000|2022-02-01 08:41:20|2823.68|2823.68|2824.2|2824.2|2824.2|2824.2|2823.68|2823.68|0
1643704890000|2022-02-01 08:41:30|2824.12|2824.12|2824.23|2824.23|2824.23|2824.23|2824.05|2824.05|0
1643704900000|2022-02-01 08:41:40|2824.09|2824.09|2823.57|2823.57|2824.09|2824.09|2823.57|2823.57|0
1643704910000|2022-02-01 08:41:50|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|0
1643704920000|2022-02-01 08:42:00|2823.31|2823.31|2823.47|2823.47|2823.68|2823.68|2823.31|2823.31|0
1643704930000|2022-02-01 08:42:10|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|0
1643704940000|2022-02-01 08:42:20|2823.57|2823.57|2823.73|2823.73|2823.8|2823.8|2823.57|2823.57|0
1643704950000|2022-02-01 08:42:30|2823.81|2823.81|2824.31|2824.31|2824.31|2824.31|2823.73|2823.73|0
1643704960000|2022-02-01 08:42:40|2824.24|2824.24|2824.16|2824.16|2824.24|2824.24|2824.08|2824.08|0
1643704980000|2022-02-01 08:43:00|2824.26|2824.26|2824.4|2824.4|2824.4|2824.4|2824.26|2824.26|0
1643704990000|2022-02-01 08:43:10|2824.33|2824.33|2824.33|2824.33|2824.33|2824.33|2824.33|2824.33|0
1643705000000|2022-02-01 08:43:20|2824.65|2824.65|2825.25|2825.25|2825.25|2825.25|2824.65|2824.65|0
1643705010000|2022-02-01 08:43:30|2825.39|2825.39|2826.13|2826.13|2826.13|2826.13|2825.39|2825.39|0
1643705020000|2022-02-01 08:43:40|2826.06|2826.06|2825.81|2825.81|2826.06|2826.06|2825.81|2825.81|0
1643705030000|2022-02-01 08:43:50|2825.74|2825.74|2825.74|2825.74|2825.74|2825.74|2825.74|2825.74|0
1643705040000|2022-02-01 08:44:00|2825.61|2825.61|2825.67|2825.67|2825.67|2825.67|2825.61|2825.61|0
1643705050000|2022-02-01 08:44:10|2825.78|2825.78|2825.3|2825.3|2825.78|2825.78|2825.3|2825.3|0
1643705060000|2022-02-01 08:44:20|2825.38|2825.38|2825.37|2825.37|2825.6|2825.6|2825.21|2825.21|0
1643705070000|2022-02-01 08:44:30|2825.29|2825.29|2825.08|2825.08|2825.29|2825.29|2824.98|2824.98|0
1643705080000|2022-02-01 08:44:40|2825.13|2825.13|2825.13|2825.13|2825.13|2825.13|2825.13|2825.13|0
1643705090000|2022-02-01 08:44:50|2825.2|2825.2|2825.27|2825.27|2825.27|2825.27|2825.2|2825.2|0
1643705100000|2022-02-01 08:45:00|2825.35|2825.35|2825.02|2825.02|2825.5|2825.5|2825.02|2825.02|0
1643705110000|2022-02-01 08:45:10|2824.81|2824.81|2825.44|2825.44|2825.44|2825.44|2824.81|2824.81|0
1643705120000|2022-02-01 08:45:20|2825.31|2825.31|2825.15|2825.15|2825.31|2825.31|2825.15|2825.15|0
1643705130000|2022-02-01 08:45:30|2825.01|2825.01|2825.08|2825.08|2825.08|2825.08|2825.01|2825.01|0
1643705140000|2022-02-01 08:45:40|2825.4|2825.4|2825.33|2825.33|2825.4|2825.4|2825.33|2825.33|0
1643705160000|2022-02-01 08:46:00|2825.07|2825.07|2824.92|2824.92|2825.07|2825.07|2824.92|2824.92|0
1643705170000|2022-02-01 08:46:10|2825.07|2825.07|2825.01|2825.01|2825.13|2825.13|2825.01|2825.01|0
1643705180000|2022-02-01 08:46:20|2824.89|2824.89|2824.89|2824.89|2824.89|2824.89|2824.89|2824.89|0
1643705190000|2022-02-01 08:46:30|2824.78|2824.78|2824.78|2824.78|2824.78|2824.78|2824.78|2824.78|0
1643705200000|2022-02-01 08:46:40|2824.71|2824.71|2824.2|2824.2|2824.71|2824.71|2824.2|2824.2|0
1643705210000|2022-02-01 08:46:50|2824.09|2824.09|2824.03|2824.03|2824.09|2824.09|2824.03|2824.03|0
1643705220000|2022-02-01 08:47:00|2823.97|2823.97|2823.62|2823.62|2823.97|2823.97|2823.62|2823.62|0
1643705230000|2022-02-01 08:47:10|2823.69|2823.69|2823.69|2823.69|2823.69|2823.69|2823.69|2823.69|0
1643705240000|2022-02-01 08:47:20|2823.53|2823.53|2823.53|2823.53|2823.53|2823.53|2823.53|2823.53|0
1643705270000|2022-02-01 08:47:50|2823.5|2823.5|2822.97|2822.97|2823.5|2823.5|2822.97|2822.97|0
1643705280000|2022-02-01 08:48:00|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|0
1643705290000|2022-02-01 08:48:10|2822.97|2822.97|2823.09|2823.09|2823.32|2823.32|2822.97|2822.97|0
1643705300000|2022-02-01 08:48:20|2823.21|2823.21|2822.89|2822.89|2823.21|2823.21|2822.89|2822.89|0
1643705330000|2022-02-01 08:48:50|2822.68|2822.68|2822.38|2822.38|2822.68|2822.68|2822.38|2822.38|0
1643705340000|2022-02-01 08:49:00|2822.7|2822.7|2822.74|2822.74|2822.9|2822.9|2822.7|2822.7|0
1643705350000|2022-02-01 08:49:10|2822.86|2822.86|2824.61|2824.61|2824.61|2824.61|2822.86|2822.86|0
1643705360000|2022-02-01 08:49:20|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|0
1643705370000|2022-02-01 08:49:30|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|0
1643705380000|2022-02-01 08:49:40|2825.03|2825.03|2825.14|2825.14|2825.14|2825.14|2825.03|2825.03|0
1643705400000|2022-02-01 08:50:00|2824.99|2824.99|2825.03|2825.03|2825.03|2825.03|2824.87|2824.87|0
1643705410000|2022-02-01 08:50:10|2824.97|2824.97|2824.97|2824.97|2824.97|2824.97|2824.97|2824.97|0
1643705420000|2022-02-01 08:50:20|2824.82|2824.82|2823.78|2823.78|2824.82|2824.82|2823.78|2823.78|0
1643705430000|2022-02-01 08:50:30|2823.49|2823.49|2823.49|2823.49|2823.49|2823.49|2823.49|2823.49|0
1643705460000|2022-02-01 08:51:00|2823.6|2823.6|2826.13|2826.13|2826.13|2826.13|2823.6|2823.6|0
1643705470000|2022-02-01 08:51:10|2826.58|2826.58|2826.52|2826.52|2826.58|2826.58|2826.24|2826.24|0
1643705480000|2022-02-01 08:51:20|2826.86|2826.86|2827.09|2827.09|2827.09|2827.09|2826.86|2826.86|0
1643705490000|2022-02-01 08:51:30|2827.23|2827.23|2827.32|2827.32|2827.64|2827.64|2827.23|2827.23|0
1643705500000|2022-02-01 08:51:40|2827.09|2827.09|2827.03|2827.03|2827.09|2827.09|2826.8|2826.8|0
1643705510000|2022-02-01 08:51:50|2826.9|2826.9|2826.22|2826.22|2826.9|2826.9|2826.22|2826.22|0
1643705520000|2022-02-01 08:52:00|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|0
1643705530000|2022-02-01 08:52:10|2825.92|2825.92|2825.13|2825.13|2825.92|2825.92|2825.13|2825.13|0
1643705540000|2022-02-01 08:52:20|2825.07|2825.07|2825.18|2825.18|2825.18|2825.18|2825.07|2825.07|0
1643705550000|2022-02-01 08:52:30|2825.03|2825.03|2824.69|2824.69|2825.03|2825.03|2824.69|2824.69|0
1643705580000|2022-02-01 08:53:00|2824.53|2824.53|2824.65|2824.65|2824.65|2824.65|2824.53|2824.53|0
1643705590000|2022-02-01 08:53:10|2824.73|2824.73|2824.49|2824.49|2824.73|2824.73|2824.49|2824.49|0
1643705600000|2022-02-01 08:53:20|2824.36|2824.36|2824.23|2824.23|2824.36|2824.36|2824.11|2824.11|0
1643705610000|2022-02-01 08:53:30|2824.11|2824.11|2824.17|2824.17|2824.17|2824.17|2824.11|2824.11|0
1643705620000|2022-02-01 08:53:40|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|0
1643705650000|2022-02-01 08:54:10|2823.13|2823.13|2823.21|2823.21|2823.21|2823.21|2823.13|2823.13|0
1643705670000|2022-02-01 08:54:30|2823.28|2823.28|2823.44|2823.44|2823.44|2823.44|2823.28|2823.28|0
1643705690000|2022-02-01 08:54:50|2823.31|2823.31|2823.7|2823.7|2823.7|2823.7|2823.31|2823.31|0
1643705700000|2022-02-01 08:55:00|2823.66|2823.66|2824.46|2824.46|2824.46|2824.46|2823.53|2823.53|0
1643705710000|2022-02-01 08:55:10|2824.59|2824.59|2824.21|2824.21|2824.59|2824.59|2824.21|2824.21|0
1643705720000|2022-02-01 08:55:20|2824.69|2824.69|2824.54|2824.54|2824.69|2824.69|2824.42|2824.42|0
1643705730000|2022-02-01 08:55:30|2824.46|2824.46|2823.96|2823.96|2824.46|2824.46|2823.96|2823.96|0
1643705740000|2022-02-01 08:55:40|2824.2|2824.2|2823.96|2823.96|2824.2|2824.2|2823.96|2823.96|0
1643705750000|2022-02-01 08:55:50|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|0
1643705760000|2022-02-01 08:56:00|2823.75|2823.75|2823.94|2823.94|2824.07|2824.07|2823.69|2823.69|0
1643705770000|2022-02-01 08:56:10|2824.2|2824.2|2824.1|2824.1|2824.2|2824.2|2823.94|2823.94|0
1643705790000|2022-02-01 08:56:30|2824.33|2824.33|2824.93|2824.93|2824.93|2824.93|2824.26|2824.26|0
1643705800000|2022-02-01 08:56:40|2824.77|2824.77|2825.12|2825.12|2825.12|2825.12|2824.77|2824.77|0
1643705810000|2022-02-01 08:56:50|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|0
1643705820000|2022-02-01 08:57:00|2825.33|2825.33|2825.66|2825.66|2825.66|2825.66|2825.33|2825.33|0
1643705830000|2022-02-01 08:57:10|2825.78|2825.78|2826.9|2826.9|2826.9|2826.9|2825.78|2825.78|0
1643705840000|2022-02-01 08:57:20|2826.96|2826.96|2826.57|2826.57|2826.96|2826.96|2826.49|2826.49|0
1643705850000|2022-02-01 08:57:30|2826.51|2826.51|2826.51|2826.51|2826.51|2826.51|2826.51|2826.51|0
1643705870000|2022-02-01 08:57:50|2826.65|2826.65|2826.76|2826.76|2826.76|2826.76|2826.65|2826.65|0
1643705880000|2022-02-01 08:58:00|2826.62|2826.62|2827.15|2827.15|2827.15|2827.15|2826.62|2826.62|0
1643705910000|2022-02-01 08:58:30|2827.11|2827.11|2827.11|2827.11|2827.11|2827.11|2827.11|2827.11|0
1643705920000|2022-02-01 08:58:40|2826.99|2826.99|2826.53|2826.53|2826.99|2826.99|2826.53|2826.53|0
1643705930000|2022-02-01 08:58:50|2826.42|2826.42|2826.54|2826.54|2826.54|2826.54|2826.42|2826.42|0
1643705940000|2022-02-01 08:59:00|2826.48|2826.48|2826.15|2826.15|2826.48|2826.48|2826.15|2826.15|0
1643705950000|2022-02-01 08:59:10|2826.08|2826.08|2826.08|2826.08|2826.08|2826.08|2826.08|2826.08|0
1643705960000|2022-02-01 08:59:20|2825.8|2825.8|2825.48|2825.48|2825.87|2825.87|2825.48|2825.48|0
1643705970000|2022-02-01 08:59:30|2825.32|2825.32|2824.89|2824.89|2825.32|2825.32|2824.89|2824.89|0
1643705980000|2022-02-01 08:59:40|2824.78|2824.78|2825.32|2825.32|2825.32|2825.32|2824.78|2824.78|0
1643706000000|2022-02-01 09:00:00|2825.25|2825.25|2825.02|2825.02|2825.25|2825.25|2825.02|2825.02|0
1643706010000|2022-02-01 09:00:10|2824.95|2824.95|2824.03|2824.03|2824.95|2824.95|2823.88|2823.88|0
1643706020000|2022-02-01 09:00:20|2823.78|2823.78|2822.65|2822.65|2823.78|2823.78|2822.61|2822.61|0
1643706030000|2022-02-01 09:00:30|2822.81|2822.81|2822.44|2822.44|2822.81|2822.81|2822.44|2822.44|0
1643706040000|2022-02-01 09:00:40|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|0
1643706050000|2022-02-01 09:00:50|2822.45|2822.45|2822.45|2822.45|2822.45|2822.45|2822.45|2822.45|0
1643706060000|2022-02-01 09:01:00|2822.48|2822.48|2823.67|2823.67|2823.67|2823.67|2822.48|2822.48|0
1643706070000|2022-02-01 09:01:10|2823.82|2823.82|2824.77|2824.77|2824.77|2824.77|2823.82|2823.82|0
1643706080000|2022-02-01 09:01:20|2824.85|2824.85|2824.85|2824.85|2824.85|2824.85|2824.73|2824.73|0
1643706090000|2022-02-01 09:01:30|2824.98|2824.98|2824.98|2824.98|2824.98|2824.98|2824.98|2824.98|0
1643706100000|2022-02-01 09:01:40|2825.06|2825.06|2825.01|2825.01|2825.07|2825.07|2824.93|2824.93|0
1643706120000|2022-02-01 09:02:00|2825.14|2825.14|2824.71|2824.71|2825.14|2825.14|2824.71|2824.71|0
1643706130000|2022-02-01 09:02:10|2824.83|2824.83|2824.83|2824.83|2824.83|2824.83|2824.83|2824.83|0
1643706140000|2022-02-01 09:02:20|2824.91|2824.91|2824.9|2824.9|2825.03|2825.03|2824.9|2824.9|0
1643706150000|2022-02-01 09:02:30|2824.78|2824.78|2824.42|2824.42|2824.78|2824.78|2824.35|2824.35|0
1643706200000|2022-02-01 09:03:20|2824.3|2824.3|2824.3|2824.3|2824.3|2824.3|2824.3|2824.3|0
1643706230000|2022-02-01 09:03:50|2823.66|2823.66|2824.09|2824.09|2824.21|2824.21|2823.66|2823.66|0
1643706240000|2022-02-01 09:04:00|2824.13|2824.13|2824.13|2824.13|2824.13|2824.13|2824.13|2824.13|0
1643706250000|2022-02-01 09:04:10|2824.28|2824.28|2825.37|2825.37|2825.37|2825.37|2824.28|2824.28|0
1643706260000|2022-02-01 09:04:20|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|0
1643706270000|2022-02-01 09:04:30|2825.41|2825.41|2825.62|2825.62|2825.62|2825.62|2825.41|2825.41|0
1643706280000|2022-02-01 09:04:40|2825.54|2825.54|2825.54|2825.54|2825.54|2825.54|2825.54|2825.54|0
1643706300000|2022-02-01 09:05:00|2825.41|2825.41|2825.03|2825.03|2825.41|2825.41|2825.03|2825.03|0
1643706310000|2022-02-01 09:05:10|2825.1|2825.1|2824.94|2824.94|2825.14|2825.14|2824.94|2824.94|0
1643706320000|2022-02-01 09:05:20|2824.62|2824.62|2825.01|2825.01|2825.26|2825.26|2824.62|2824.62|0
1643706330000|2022-02-01 09:05:30|2825.24|2825.24|2825.58|2825.58|2825.58|2825.58|2825.24|2825.24|0
1643706340000|2022-02-01 09:05:40|2825.69|2825.69|2825.53|2825.53|2825.69|2825.69|2825.05|2825.05|0
1643706360000|2022-02-01 09:06:00|2825.6|2825.6|2825.6|2825.6|2825.6|2825.6|2825.6|2825.6|0
1643706390000|2022-02-01 09:06:30|2826.24|2826.24|2826.36|2826.36|2826.36|2826.36|2826.24|2826.24|0
1643706400000|2022-02-01 09:06:40|2826.23|2826.23|2825.73|2825.73|2826.23|2826.23|2825.73|2825.73|0
1643706410000|2022-02-01 09:06:50|2825.51|2825.51|2825.43|2825.43|2825.51|2825.51|2825.05|2825.05|0
1643706420000|2022-02-01 09:07:00|2825.3|2825.3|2824.75|2824.75|2825.3|2825.3|2824.75|2824.75|0
1643706430000|2022-02-01 09:07:10|2824.44|2824.44|2824.05|2824.05|2824.44|2824.44|2823.81|2823.81|0
1643706440000|2022-02-01 09:07:20|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|0
1643706470000|2022-02-01 09:07:50|2824.32|2824.32|2824.32|2824.32|2824.32|2824.32|2824.32|2824.32|0
1643706480000|2022-02-01 09:08:00|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|0
1643706490000|2022-02-01 09:08:10|2824.59|2824.59|2824.59|2824.59|2824.59|2824.59|2824.59|2824.59|0
1643706500000|2022-02-01 09:08:20|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|2824.75|0
1643706510000|2022-02-01 09:08:30|2824.6|2824.6|2824.31|2824.31|2824.6|2824.6|2824.31|2824.31|0
1643706550000|2022-02-01 09:09:10|2824.16|2824.16|2823.76|2823.76|2824.16|2824.16|2823.76|2823.76|0
1643706560000|2022-02-01 09:09:20|2823.49|2823.49|2822.31|2822.31|2823.49|2823.49|2822.14|2822.14|0
1643706570000|2022-02-01 09:09:30|2822.23|2822.23|2822.22|2822.22|2822.23|2822.23|2822.11|2822.11|0
1643706580000|2022-02-01 09:09:40|2822.16|2822.16|2822.16|2822.16|2822.16|2822.16|2822.16|2822.16|0
1643706590000|2022-02-01 09:09:50|2822.03|2822.03|2821.98|2821.98|2822.03|2822.03|2821.87|2821.87|0
1643706600000|2022-02-01 09:10:00|2822.12|2822.12|2822.15|2822.15|2822.15|2822.15|2822.12|2822.12|0
1643706610000|2022-02-01 09:10:10|2822|2822|2821.8|2821.8|2822.3|2822.3|2821.8|2821.8|0
1643706620000|2022-02-01 09:10:20|2822.09|2822.09|2821.55|2821.55|2822.09|2822.09|2821.42|2821.42|0
1643706640000|2022-02-01 09:10:40|2821.62|2821.62|2821.55|2821.55|2821.62|2821.62|2821.55|2821.55|0
1643706650000|2022-02-01 09:10:50|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|0
1643706660000|2022-02-01 09:11:00|2821.04|2821.04|2821.42|2821.42|2821.42|2821.42|2821.04|2821.04|0
1643706670000|2022-02-01 09:11:10|2821.53|2821.53|2821.29|2821.29|2821.53|2821.53|2821.29|2821.29|0
1643706680000|2022-02-01 09:11:20|2821.13|2821.13|2821.13|2821.13|2821.13|2821.13|2821.13|2821.13|0
1643706690000|2022-02-01 09:11:30|2821.27|2821.27|2821.51|2821.51|2821.51|2821.51|2821.27|2821.27|0
1643706710000|2022-02-01 09:11:50|2821.42|2821.42|2821.26|2821.26|2821.42|2821.42|2821.26|2821.26|0
1643706720000|2022-02-01 09:12:00|2821.56|2821.56|2822.18|2822.18|2822.18|2822.18|2821.56|2821.56|0
1643706730000|2022-02-01 09:12:10|2822.34|2822.34|2822.39|2822.39|2822.39|2822.39|2822.19|2822.19|0
1643706740000|2022-02-01 09:12:20|2822.16|2822.16|2822.23|2822.23|2822.23|2822.23|2822.16|2822.16|0
1643706750000|2022-02-01 09:12:30|2822.19|2822.19|2822.3|2822.3|2822.46|2822.46|2822.19|2822.19|0
1643706780000|2022-02-01 09:13:00|2822.23|2822.23|2822.23|2822.23|2822.23|2822.23|2822.23|2822.23|0
1643706790000|2022-02-01 09:13:10|2822.49|2822.49|2822.49|2822.49|2822.49|2822.49|2822.49|2822.49|0
1643706800000|2022-02-01 09:13:20|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|0
1643706810000|2022-02-01 09:13:30|2822.49|2822.49|2822.41|2822.41|2822.49|2822.49|2822.41|2822.41|0
1643706830000|2022-02-01 09:13:50|2822.22|2822.22|2822.4|2822.4|2822.4|2822.4|2822.22|2822.22|0
1643706840000|2022-02-01 09:14:00|2822.52|2822.52|2822.97|2822.97|2822.97|2822.97|2822.52|2822.52|0
1643706850000|2022-02-01 09:14:10|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|0
1643706860000|2022-02-01 09:14:20|2823.15|2823.15|2823.15|2823.15|2823.15|2823.15|2823.15|2823.15|0
1643706880000|2022-02-01 09:14:40|2823.41|2823.41|2823.41|2823.41|2823.41|2823.41|2823.41|2823.41|0
1643706900000|2022-02-01 09:15:00|2823.43|2823.43|2822.99|2822.99|2823.43|2823.43|2822.86|2822.86|0
1643706910000|2022-02-01 09:15:10|2823.21|2823.21|2823.36|2823.36|2823.36|2823.36|2823.21|2823.21|0
1643706930000|2022-02-01 09:15:30|2823.25|2823.25|2823.22|2823.22|2823.25|2823.25|2823.22|2823.22|0
1643706940000|2022-02-01 09:15:40|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|0
1643706950000|2022-02-01 09:15:50|2823.02|2823.02|2822.37|2822.37|2823.02|2823.02|2822.37|2822.37|0
1643706960000|2022-02-01 09:16:00|2822.3|2822.3|2822.27|2822.27|2822.3|2822.3|2822.27|2822.27|0
1643706990000|2022-02-01 09:16:30|2822.15|2822.15|2822.28|2822.28|2822.28|2822.28|2822.15|2822.15|0
1643707000000|2022-02-01 09:16:40|2822.39|2822.39|2822.39|2822.39|2822.39|2822.39|2822.39|2822.39|0
1643707030000|2022-02-01 09:17:10|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|0
1643707040000|2022-02-01 09:17:20|2822.44|2822.44|2822.37|2822.37|2822.44|2822.44|2822.21|2822.21|0
1643707050000|2022-02-01 09:17:30|2822.08|2822.08|2821.97|2821.97|2822.08|2822.08|2821.97|2821.97|0
1643707070000|2022-02-01 09:17:50|2822.21|2822.21|2822.21|2822.21|2822.21|2822.21|2822.21|2822.21|0
1643707080000|2022-02-01 09:18:00|2822.34|2822.34|2822.21|2822.21|2822.34|2822.34|2822.21|2822.21|0
1643707100000|2022-02-01 09:18:20|2822.1|2822.1|2822.44|2822.44|2822.44|2822.44|2822.1|2822.1|0
1643707110000|2022-02-01 09:18:30|2822.28|2822.28|2821.97|2821.97|2822.28|2822.28|2821.93|2821.93|0
1643707140000|2022-02-01 09:19:00|2821.84|2821.84|2821.09|2821.09|2821.84|2821.84|2821.05|2821.05|0
1643707150000|2022-02-01 09:19:10|2821.17|2821.17|2821.17|2821.17|2821.17|2821.17|2821.17|2821.17|0
1643707160000|2022-02-01 09:19:20|2820.93|2820.93|2820.67|2820.67|2821.46|2821.46|2820.67|2820.67|0
1643707170000|2022-02-01 09:19:30|2820.56|2820.56|2820.42|2820.42|2820.56|2820.56|2820.42|2820.42|0
1643707180000|2022-02-01 09:19:40|2820.31|2820.31|2820.09|2820.09|2820.31|2820.31|2820.09|2820.09|0
1643707190000|2022-02-01 09:19:50|2820.57|2820.57|2820.57|2820.57|2820.57|2820.57|2820.57|2820.57|0
1643707200000|2022-02-01 09:20:00|2820.68|2820.68|2820.12|2820.12|2820.68|2820.68|2820.12|2820.12|0
1643707220000|2022-02-01 09:20:20|2819.9|2819.9|2819.82|2819.82|2819.9|2819.9|2819.82|2819.82|0
1643707230000|2022-02-01 09:20:30|2819.71|2819.71|2819.57|2819.57|2819.71|2819.71|2819.5|2819.5|0
1643707240000|2022-02-01 09:20:40|2819.51|2819.51|2819.44|2819.44|2819.51|2819.51|2819.44|2819.44|0
1643707250000|2022-02-01 09:20:50|2819.58|2819.58|2819.71|2819.71|2819.71|2819.71|2819.58|2819.58|0
1643707280000|2022-02-01 09:21:20|2819.22|2819.22|2818.45|2818.45|2819.22|2819.22|2818.45|2818.45|0
1643707290000|2022-02-01 09:21:30|2818.14|2818.14|2817.45|2817.45|2818.14|2818.14|2817.17|2817.17|0
1643707300000|2022-02-01 09:21:40|2817.24|2817.24|2817.24|2817.24|2817.24|2817.24|2817.24|2817.24|0
1643707310000|2022-02-01 09:21:50|2817.08|2817.08|2816.37|2816.37|2817.08|2817.08|2816.37|2816.37|0
1643707320000|2022-02-01 09:22:00|2816.21|2816.21|2816.07|2816.07|2816.21|2816.21|2815.91|2815.91|0
1643707330000|2022-02-01 09:22:10|2815.92|2815.92|2814.95|2814.95|2815.92|2815.92|2814.95|2814.95|0
1643707340000|2022-02-01 09:22:20|2814.67|2814.67|2813.96|2813.96|2814.67|2814.67|2813.96|2813.96|0
1643707350000|2022-02-01 09:22:30|2814.33|2814.33|2814.07|2814.07|2814.33|2814.33|2814.07|2814.07|0
1643707370000|2022-02-01 09:22:50|2814.21|2814.21|2813.73|2813.73|2814.21|2814.21|2813.73|2813.73|0
1643707380000|2022-02-01 09:23:00|2813.6|2813.6|2813.6|2813.6|2813.6|2813.6|2813.6|2813.6|0
1643707390000|2022-02-01 09:23:10|2813.37|2813.37|2813.37|2813.37|2813.37|2813.37|2813.37|2813.37|0
1643707400000|2022-02-01 09:23:20|2813.24|2813.24|2812.33|2812.33|2813.24|2813.24|2812.33|2812.33|0
1643707410000|2022-02-01 09:23:30|2812.09|2812.09|2812.1|2812.1|2812.23|2812.23|2812.09|2812.09|0
1643707420000|2022-02-01 09:23:40|2812.25|2812.25|2812.82|2812.82|2812.82|2812.82|2812.25|2812.25|0
1643707430000|2022-02-01 09:23:50|2813.26|2813.26|2813.33|2813.33|2813.33|2813.33|2813.26|2813.26|0
1643707440000|2022-02-01 09:24:00|2813.65|2813.65|2813.65|2813.65|2813.65|2813.65|2813.65|2813.65|0
1643707450000|2022-02-01 09:24:10|2813.71|2813.71|2813.78|2813.78|2813.78|2813.78|2813.71|2813.71|0
1643707460000|2022-02-01 09:24:20|2813.84|2813.84|2814.45|2814.45|2814.45|2814.45|2813.84|2813.84|0
1643707470000|2022-02-01 09:24:30|2814.52|2814.52|2814.93|2814.93|2814.93|2814.93|2814.52|2814.52|0
1643707480000|2022-02-01 09:24:40|2814.86|2814.86|2814.79|2814.79|2814.86|2814.86|2814.79|2814.79|0
1643707500000|2022-02-01 09:25:00|2814.72|2814.72|2814.72|2814.72|2814.85|2814.85|2814.72|2814.72|0
1643707510000|2022-02-01 09:25:10|2814.64|2814.64|2814.7|2814.7|2814.7|2814.7|2814.64|2814.64|0
1643707530000|2022-02-01 09:25:30|2814.86|2814.86|2815.22|2815.22|2815.22|2815.22|2814.8|2814.8|0
1643707540000|2022-02-01 09:25:40|2815.3|2815.3|2815.14|2815.14|2815.3|2815.3|2815.14|2815.14|0
1643707550000|2022-02-01 09:25:50|2814.98|2814.98|2814.98|2814.98|2814.98|2814.98|2814.98|2814.98|0
1643707560000|2022-02-01 09:26:00|2814.75|2814.75|2814.93|2814.93|2814.93|2814.93|2814.75|2814.75|0
1643707570000|2022-02-01 09:26:10|2815.09|2815.09|2815.15|2815.15|2815.15|2815.15|2815.09|2815.09|0
1643707610000|2022-02-01 09:26:50|2815.26|2815.26|2815.31|2815.31|2815.31|2815.31|2814.97|2814.97|0
1643707620000|2022-02-01 09:27:00|2815.47|2815.47|2815.63|2815.63|2815.63|2815.63|2815.47|2815.47|0
1643707630000|2022-02-01 09:27:10|2815.71|2815.71|2815.71|2815.71|2815.71|2815.71|2815.71|2815.71|0
1643707650000|2022-02-01 09:27:30|2816.15|2816.15|2816.15|2816.15|2816.15|2816.15|2816.15|2816.15|0
1643707660000|2022-02-01 09:27:40|2816.04|2816.04|2816.04|2816.04|2816.04|2816.04|2816.04|2816.04|0
1643707670000|2022-02-01 09:27:50|2815.81|2815.81|2815.81|2815.81|2815.81|2815.81|2815.81|2815.81|0
1643707680000|2022-02-01 09:28:00|2815.97|2815.97|2815.13|2815.13|2815.97|2815.97|2815.13|2815.13|0
1643707690000|2022-02-01 09:28:10|2815.29|2815.29|2815.13|2815.13|2815.29|2815.29|2815.13|2815.13|0
1643707700000|2022-02-01 09:28:20|2815.01|2815.01|2815.08|2815.08|2815.15|2815.15|2815.01|2815.01|0
1643707710000|2022-02-01 09:28:30|2814.96|2814.96|2814.62|2814.62|2814.96|2814.96|2814.35|2814.35|0
1643707720000|2022-02-01 09:28:40|2814.46|2814.46|2813.97|2813.97|2814.46|2814.46|2813.97|2813.97|0
1643707730000|2022-02-01 09:28:50|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|0
1643707740000|2022-02-01 09:29:00|2813.63|2813.63|2813.95|2813.95|2813.95|2813.95|2813.63|2813.63|0
1643707750000|2022-02-01 09:29:10|2813.91|2813.91|2813.91|2813.91|2813.91|2813.91|2813.91|2813.91|0
1643707770000|2022-02-01 09:29:30|2813.75|2813.75|2813.53|2813.53|2813.75|2813.75|2813.53|2813.53|0
1643707780000|2022-02-01 09:29:40|2813.66|2813.66|2813.66|2813.66|2813.66|2813.66|2813.66|2813.66|0
1643707800000|2022-02-01 09:30:00|2813.6|2813.6|2813.6|2813.6|2813.6|2813.6|2813.6|2813.6|0
1643707810000|2022-02-01 09:30:10|2813.73|2813.73|2813.82|2813.82|2814.18|2814.18|2813.73|2813.73|0
1643707820000|2022-02-01 09:30:20|2813.98|2813.98|2814.04|2814.04|2814.04|2814.04|2813.98|2813.98|0
1643707830000|2022-02-01 09:30:30|2814.15|2814.15|2814.23|2814.23|2814.23|2814.23|2814.15|2814.15|0
1643707840000|2022-02-01 09:30:40|2814.34|2814.34|2815.97|2815.97|2815.97|2815.97|2814.34|2814.34|0
1643707850000|2022-02-01 09:30:50|2815.91|2815.91|2816.35|2816.35|2816.35|2816.35|2815.91|2815.91|0
1643707860000|2022-02-01 09:31:00|2816.1|2816.1|2815.95|2815.95|2816.1|2816.1|2815.95|2815.95|0
1643707890000|2022-02-01 09:31:30|2816.03|2816.03|2816.03|2816.03|2816.03|2816.03|2816.03|2816.03|0
1643707900000|2022-02-01 09:31:40|2815.87|2815.87|2815.6|2815.6|2815.87|2815.87|2815.6|2815.6|0
1643707920000|2022-02-01 09:32:00|2815.73|2815.73|2815.99|2815.99|2815.99|2815.99|2815.73|2815.73|0
1643707930000|2022-02-01 09:32:10|2815.87|2815.87|2816.24|2816.24|2816.36|2816.36|2815.87|2815.87|0
1643707940000|2022-02-01 09:32:20|2816.13|2816.13|2815.82|2815.82|2816.13|2816.13|2815.82|2815.82|0
1643707950000|2022-02-01 09:32:30|2815.76|2815.76|2815.63|2815.63|2815.76|2815.76|2815.63|2815.63|0
1643707960000|2022-02-01 09:32:40|2815.69|2815.69|2815.81|2815.81|2815.81|2815.81|2815.69|2815.69|0
1643707970000|2022-02-01 09:32:50|2815.77|2815.77|2816.34|2816.34|2816.34|2816.34|2815.77|2815.77|0
1643707980000|2022-02-01 09:33:00|2816.21|2816.21|2816.34|2816.34|2816.34|2816.34|2816.21|2816.21|0
1643707990000|2022-02-01 09:33:10|2816.5|2816.5|2816.34|2816.34|2816.5|2816.5|2816.34|2816.34|0
1643708000000|2022-02-01 09:33:20|2816.18|2816.18|2815.68|2815.68|2816.18|2816.18|2815.52|2815.52|0
1643708010000|2022-02-01 09:33:30|2815.54|2815.54|2815.38|2815.38|2815.54|2815.54|2815.32|2815.32|0
1643708020000|2022-02-01 09:33:40|2815.62|2815.62|2815.62|2815.62|2815.62|2815.62|2815.62|2815.62|0
1643708030000|2022-02-01 09:33:50|2815.76|2815.76|2815.76|2815.76|2815.76|2815.76|2815.76|2815.76|0
1643708040000|2022-02-01 09:34:00|2815.87|2815.87|2816.08|2816.08|2816.08|2816.08|2815.87|2815.87|0
1643708050000|2022-02-01 09:34:10|2816.14|2816.14|2816.44|2816.44|2816.44|2816.44|2816.14|2816.14|0
1643708070000|2022-02-01 09:34:30|2816.76|2816.76|2816.44|2816.44|2816.76|2816.76|2816.44|2816.44|0
1643708080000|2022-02-01 09:34:40|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|0
1643708090000|2022-02-01 09:34:50|2816.57|2816.57|2816.32|2816.32|2816.57|2816.57|2816.32|2816.32|0
1643708100000|2022-02-01 09:35:00|2816.47|2816.47|2816.47|2816.47|2816.47|2816.47|2816.47|2816.47|0
1643708110000|2022-02-01 09:35:10|2816.31|2816.31|2816.23|2816.23|2816.31|2816.31|2816.16|2816.16|0
1643708130000|2022-02-01 09:35:30|2816.35|2816.35|2816.92|2816.92|2816.92|2816.92|2816.35|2816.35|0
1643708150000|2022-02-01 09:35:50|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|0
1643708160000|2022-02-01 09:36:00|2816.92|2816.92|2817.56|2817.56|2817.69|2817.69|2816.92|2816.92|0
1643708170000|2022-02-01 09:36:10|2817.64|2817.64|2818.32|2818.32|2818.32|2818.32|2817.64|2817.64|0
1643708180000|2022-02-01 09:36:20|2818.48|2818.48|2818.48|2818.48|2818.48|2818.48|2818.48|2818.48|0
1643708190000|2022-02-01 09:36:30|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|0
1643708210000|2022-02-01 09:36:50|2818.25|2818.25|2818.12|2818.12|2818.25|2818.25|2818.12|2818.12|0
1643708220000|2022-02-01 09:37:00|2817.99|2817.99|2817.88|2817.88|2818.01|2818.01|2817.86|2817.86|0
1643708240000|2022-02-01 09:37:20|2817.95|2817.95|2817.95|2817.95|2817.95|2817.95|2817.95|2817.95|0
1643708250000|2022-02-01 09:37:30|2817.84|2817.84|2817.84|2817.84|2817.84|2817.84|2817.84|2817.84|0
1643708260000|2022-02-01 09:37:40|2817.62|2817.62|2817.69|2817.69|2817.69|2817.69|2817.62|2817.62|0
1643708280000|2022-02-01 09:38:00|2817.81|2817.81|2817.62|2817.62|2817.81|2817.81|2817.56|2817.56|0
1643708290000|2022-02-01 09:38:10|2817.31|2817.31|2817.34|2817.34|2817.34|2817.34|2817.08|2817.08|0
1643708300000|2022-02-01 09:38:20|2817.27|2817.27|2817.27|2817.27|2817.27|2817.27|2817.27|2817.27|0
1643708330000|2022-02-01 09:38:50|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|0
1643708340000|2022-02-01 09:39:00|2817.13|2817.13|2816.93|2816.93|2817.13|2817.13|2816.78|2816.78|0
1643708350000|2022-02-01 09:39:10|2817.01|2817.01|2817.32|2817.32|2817.32|2817.32|2817.01|2817.01|0
1643708360000|2022-02-01 09:39:20|2817.48|2817.48|2817.48|2817.48|2817.48|2817.48|2817.48|2817.48|0
1643708370000|2022-02-01 09:39:30|2817.36|2817.36|2817.42|2817.42|2817.42|2817.42|2817.31|2817.31|0
1643708380000|2022-02-01 09:39:40|2817.31|2817.31|2817.22|2817.22|2817.31|2817.31|2817.09|2817.09|0
1643708390000|2022-02-01 09:39:50|2817.28|2817.28|2816.97|2816.97|2817.28|2817.28|2816.97|2816.97|0
1643708400000|2022-02-01 09:40:00|2816.53|2816.53|2815.75|2815.75|2816.53|2816.53|2815.55|2815.55|0
1643708410000|2022-02-01 09:40:10|2815.62|2815.62|2815.15|2815.15|2815.62|2815.62|2815.15|2815.15|0
1643708430000|2022-02-01 09:40:30|2814.67|2814.67|2814.81|2814.81|2814.81|2814.81|2814.67|2814.67|0
1643708450000|2022-02-01 09:40:50|2814.69|2814.69|2814.69|2814.69|2814.69|2814.69|2814.69|2814.69|0
1643708460000|2022-02-01 09:41:00|2814.81|2814.81|2815.05|2815.05|2815.05|2815.05|2814.81|2814.81|0
1643708470000|2022-02-01 09:41:10|2814.93|2814.93|2814.93|2814.93|2814.93|2814.93|2814.93|2814.93|0
1643708480000|2022-02-01 09:41:20|2814.8|2814.8|2814.72|2814.72|2814.8|2814.8|2814.72|2814.72|0
1643708490000|2022-02-01 09:41:30|2814.85|2814.85|2815.29|2815.29|2815.29|2815.29|2814.85|2814.85|0
1643708510000|2022-02-01 09:41:50|2815.45|2815.45|2815.45|2815.45|2815.45|2815.45|2815.45|2815.45|0
1643708550000|2022-02-01 09:42:30|2815.61|2815.61|2815.45|2815.45|2815.61|2815.61|2815.45|2815.45|0
1643708580000|2022-02-01 09:43:00|2815.39|2815.39|2815.39|2815.39|2815.39|2815.39|2815.39|2815.39|0
1643708590000|2022-02-01 09:43:10|2815.67|2815.67|2815.74|2815.74|2815.74|2815.74|2815.67|2815.67|0
1643708600000|2022-02-01 09:43:20|2815.51|2815.51|2815.47|2815.47|2815.55|2815.55|2815.47|2815.47|0
1643708610000|2022-02-01 09:43:30|2815.55|2815.55|2815.39|2815.39|2815.55|2815.55|2815.39|2815.39|0
1643708620000|2022-02-01 09:43:40|2815.55|2815.55|2814.56|2814.56|2815.55|2815.55|2814.56|2814.56|0
1643708630000|2022-02-01 09:43:50|2814.33|2814.33|2813.62|2813.62|2814.33|2814.33|2813.62|2813.62|0
1643708640000|2022-02-01 09:44:00|2813.49|2813.49|2812.96|2812.96|2813.49|2813.49|2812.96|2812.96|0
1643708650000|2022-02-01 09:44:10|2812.79|2812.79|2811.84|2811.84|2812.79|2812.79|2811.2|2811.2|0
1643708660000|2022-02-01 09:44:20|2811.7|2811.7|2811.36|2811.36|2811.7|2811.7|2811.36|2811.36|0
1643708670000|2022-02-01 09:44:30|2811.52|2811.52|2811.56|2811.56|2811.56|2811.56|2811.52|2811.52|0
1643708680000|2022-02-01 09:44:40|2811.43|2811.43|2811.31|2811.31|2811.47|2811.47|2811.31|2811.31|0
1643708690000|2022-02-01 09:44:50|2811.39|2811.39|2811.35|2811.35|2811.39|2811.39|2811.35|2811.35|0
1643708700000|2022-02-01 09:45:00|2811.41|2811.41|2811.49|2811.49|2811.49|2811.49|2811.26|2811.26|0
1643708710000|2022-02-01 09:45:10|2811.35|2811.35|2811.35|2811.35|2811.35|2811.35|2811.35|2811.35|0
1643708720000|2022-02-01 09:45:20|2811.83|2811.83|2811.8|2811.8|2811.83|2811.83|2811.8|2811.8|0
1643708730000|2022-02-01 09:45:30|2812.02|2812.02|2812.25|2812.25|2812.25|2812.25|2812.02|2812.02|0
1643708740000|2022-02-01 09:45:40|2812.49|2812.49|2812.9|2812.9|2812.9|2812.9|2812.49|2812.49|0
1643708760000|2022-02-01 09:46:00|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|0
1643708770000|2022-02-01 09:46:10|2813.14|2813.14|2813.14|2813.14|2813.14|2813.14|2813.14|2813.14|0
1643708780000|2022-02-01 09:46:20|2813.25|2813.25|2813.31|2813.31|2813.31|2813.31|2813.25|2813.25|0
1643708790000|2022-02-01 09:46:30|2813.58|2813.58|2813.58|2813.58|2813.58|2813.58|2813.58|2813.58|0
1643708810000|2022-02-01 09:46:50|2814.37|2814.37|2814.37|2814.37|2814.37|2814.37|2814.37|2814.37|0
1643708820000|2022-02-01 09:47:00|2814.73|2814.73|2814.73|2814.73|2814.73|2814.73|2814.73|2814.73|0
1643708850000|2022-02-01 09:47:30|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|0
1643708860000|2022-02-01 09:47:40|2814.98|2814.98|2814.91|2814.91|2814.98|2814.98|2814.91|2814.91|0
1643708870000|2022-02-01 09:47:50|2814.59|2814.59|2814.27|2814.27|2814.59|2814.59|2814.27|2814.27|0
1643708890000|2022-02-01 09:48:10|2814.64|2814.64|2815.15|2815.15|2815.29|2815.29|2814.64|2814.64|0
1643708900000|2022-02-01 09:48:20|2815.52|2815.52|2814.11|2814.11|2815.52|2815.52|2814.11|2814.11|0
1643708940000|2022-02-01 09:49:00|2814.21|2814.21|2813.98|2813.98|2814.21|2814.21|2813.82|2813.82|0
1643708950000|2022-02-01 09:49:10|2814.1|2814.1|2814.25|2814.25|2814.74|2814.74|2814.1|2814.1|0
1643708960000|2022-02-01 09:49:20|2814.11|2814.11|2814.04|2814.04|2814.11|2814.11|2814.04|2814.04|0
1643708980000|2022-02-01 09:49:40|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|0
1643708990000|2022-02-01 09:49:50|2814.44|2814.44|2814.6|2814.6|2814.6|2814.6|2814.44|2814.44|0
1643709000000|2022-02-01 09:50:00|2814.54|2814.54|2814.54|2814.54|2814.54|2814.54|2814.54|2814.54|0
1643709010000|2022-02-01 09:50:10|2814.38|2814.38|2814.72|2814.72|2814.72|2814.72|2814.38|2814.38|0
1643709020000|2022-02-01 09:50:20|2814.87|2814.87|2814.74|2814.74|2814.87|2814.87|2814.74|2814.74|0
1643709030000|2022-02-01 09:50:30|2814.48|2814.48|2814.51|2814.51|2814.64|2814.64|2814.48|2814.48|0
1643709040000|2022-02-01 09:50:40|2814.41|2814.41|2814.41|2814.41|2814.41|2814.41|2814.41|2814.41|0
1643709050000|2022-02-01 09:50:50|2814.38|2814.38|2814.38|2814.38|2814.38|2814.38|2814.38|2814.38|0
1643709060000|2022-02-01 09:51:00|2814.49|2814.49|2814.11|2814.11|2814.49|2814.49|2814.11|2814.11|0
1643709070000|2022-02-01 09:51:10|2814.24|2814.24|2814.24|2814.24|2814.24|2814.24|2814.24|2814.24|0
1643709080000|2022-02-01 09:51:20|2814.08|2814.08|2814.08|2814.08|2814.08|2814.08|2814.08|2814.08|0
1643709090000|2022-02-01 09:51:30|2814.27|2814.27|2814.84|2814.84|2814.91|2814.91|2814.27|2814.27|0
1643709100000|2022-02-01 09:51:40|2814.9|2814.9|2814.96|2814.96|2814.96|2814.96|2814.9|2814.9|0
1643709110000|2022-02-01 09:51:50|2815.26|2815.26|2815.94|2815.94|2815.94|2815.94|2815.26|2815.26|0
1643709150000|2022-02-01 09:52:30|2816.09|2816.09|2817.19|2817.19|2817.19|2817.19|2816.09|2816.09|0
1643709160000|2022-02-01 09:52:40|2817.31|2817.31|2817.31|2817.31|2817.31|2817.31|2817.31|2817.31|0
1643709180000|2022-02-01 09:53:00|2817.4|2817.4|2817.47|2817.47|2817.76|2817.76|2817.4|2817.4|0
1643709190000|2022-02-01 09:53:10|2817.61|2817.61|2817.54|2817.54|2817.61|2817.61|2817.54|2817.54|0
1643709200000|2022-02-01 09:53:20|2817.69|2817.69|2817.69|2817.69|2817.69|2817.69|2817.69|2817.69|0
1643709210000|2022-02-01 09:53:30|2817.76|2817.76|2817.76|2817.76|2817.76|2817.76|2817.76|2817.76|0
1643709220000|2022-02-01 09:53:40|2817.92|2817.92|2818.5|2818.5|2818.5|2818.5|2817.92|2817.92|0
1643709230000|2022-02-01 09:53:50|2818.56|2818.56|2818.2|2818.2|2818.56|2818.56|2818.2|2818.2|0
1643709290000|2022-02-01 09:54:50|2818.36|2818.36|2818.2|2818.2|2818.36|2818.36|2818.2|2818.2|0
1643709300000|2022-02-01 09:55:00|2818.09|2818.09|2817.93|2817.93|2818.09|2818.09|2817.93|2817.93|0
1643709310000|2022-02-01 09:55:10|2817.99|2817.99|2817.74|2817.74|2817.99|2817.99|2817.74|2817.74|0
1643709320000|2022-02-01 09:55:20|2817.58|2817.58|2817.46|2817.46|2817.58|2817.58|2817.46|2817.46|0
1643709330000|2022-02-01 09:55:30|2817.68|2817.68|2817.3|2817.3|2817.68|2817.68|2817.3|2817.3|0
1643709340000|2022-02-01 09:55:40|2817.45|2817.45|2818.07|2818.07|2818.07|2818.07|2817.45|2817.45|0
1643709350000|2022-02-01 09:55:50|2818.18|2818.18|2818.13|2818.13|2818.21|2818.21|2818.06|2818.06|0
1643709360000|2022-02-01 09:56:00|2818.02|2818.02|2817.65|2817.65|2818.25|2818.25|2817.65|2817.65|0
1643709370000|2022-02-01 09:56:10|2817.54|2817.54|2817.3|2817.3|2817.58|2817.58|2817.19|2817.19|0
1643709380000|2022-02-01 09:56:20|2817.41|2817.41|2817.41|2817.41|2817.41|2817.41|2817.41|2817.41|0
1643709390000|2022-02-01 09:56:30|2817.52|2817.52|2817.52|2817.52|2817.52|2817.52|2817.52|2817.52|0
1643709400000|2022-02-01 09:56:40|2817.38|2817.38|2817.8|2817.8|2817.8|2817.8|2817.38|2817.38|0
1643709410000|2022-02-01 09:56:50|2817.96|2817.96|2818.52|2818.52|2818.63|2818.63|2817.96|2817.96|0
1643709420000|2022-02-01 09:57:00|2818.64|2818.64|2818.54|2818.54|2818.64|2818.64|2818.43|2818.43|0
1643709430000|2022-02-01 09:57:10|2818.66|2818.66|2818.94|2818.94|2818.94|2818.94|2818.29|2818.29|0
1643709440000|2022-02-01 09:57:20|2819.26|2819.26|2819.02|2819.02|2819.54|2819.54|2819.02|2819.02|0
1643709450000|2022-02-01 09:57:30|2819.24|2819.24|2819.6|2819.6|2819.6|2819.6|2819.13|2819.13|0
1643709460000|2022-02-01 09:57:40|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|0
1643709470000|2022-02-01 09:57:50|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|0
1643709480000|2022-02-01 09:58:00|2820.27|2820.27|2820.27|2820.27|2820.27|2820.27|2820.27|2820.27|0
1643709490000|2022-02-01 09:58:10|2820.33|2820.33|2820.44|2820.44|2820.44|2820.44|2820.33|2820.33|0
1643709500000|2022-02-01 09:58:20|2820.52|2820.52|2820.8|2820.8|2821.15|2821.15|2820.52|2820.52|0
1643709510000|2022-02-01 09:58:30|2820.58|2820.58|2820.47|2820.47|2820.58|2820.58|2820.47|2820.47|0
1643709520000|2022-02-01 09:58:40|2820.69|2820.69|2820.64|2820.64|2820.95|2820.95|2820.51|2820.51|0
1643709530000|2022-02-01 09:58:50|2820.53|2820.53|2820.43|2820.43|2820.53|2820.53|2820.43|2820.43|0
1643709540000|2022-02-01 09:59:00|2820.49|2820.49|2820.41|2820.41|2820.49|2820.49|2820.41|2820.41|0
1643709550000|2022-02-01 09:59:10|2820.29|2820.29|2820.34|2820.34|2820.34|2820.34|2820.29|2820.29|0
1643709570000|2022-02-01 09:59:30|2820.48|2820.48|2820.48|2820.48|2820.48|2820.48|2820.48|2820.48|0
1643709580000|2022-02-01 09:59:40|2820.64|2820.64|2820.57|2820.57|2820.64|2820.64|2820.57|2820.57|0
1643709590000|2022-02-01 09:59:50|2820.44|2820.44|2820.41|2820.41|2820.44|2820.44|2820.41|2820.41|0
1643709600000|2022-02-01 10:00:00|2820.46|2820.46|2820.46|2820.46|2820.46|2820.46|2820.46|2820.46|0
1643709610000|2022-02-01 10:00:10|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|0
1643709630000|2022-02-01 10:00:30|2820.71|2820.71|2820.71|2820.71|2820.71|2820.71|2820.71|2820.71|0
1643709640000|2022-02-01 10:00:40|2820.84|2820.84|2820.66|2820.66|2820.84|2820.84|2820.66|2820.66|0
1643709650000|2022-02-01 10:00:50|2820.6|2820.6|2820.6|2820.6|2820.6|2820.6|2820.6|2820.6|0
1643709660000|2022-02-01 10:01:00|2820.91|2820.91|2820.91|2820.91|2820.91|2820.91|2820.91|2820.91|0
1643709670000|2022-02-01 10:01:10|2821.05|2821.05|2821.05|2821.05|2821.05|2821.05|2821.05|2821.05|0
1643709680000|2022-02-01 10:01:20|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|0
1643709700000|2022-02-01 10:01:40|2821.87|2821.87|2822.25|2822.25|2822.25|2822.25|2821.87|2821.87|0
1643709730000|2022-02-01 10:02:10|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|0
1643709740000|2022-02-01 10:02:20|2821.84|2821.84|2821.89|2821.89|2821.89|2821.89|2821.77|2821.77|0
1643709750000|2022-02-01 10:02:30|2821.71|2821.71|2821.71|2821.71|2821.71|2821.71|2821.71|2821.71|0
1643709760000|2022-02-01 10:02:40|2821.87|2821.87|2822.38|2822.38|2822.43|2822.43|2821.87|2821.87|0
1643709770000|2022-02-01 10:02:50|2822.45|2822.45|2822.8|2822.8|2822.8|2822.8|2822.45|2822.45|0
1643709780000|2022-02-01 10:03:00|2822.77|2822.77|2823.14|2823.14|2823.26|2823.26|2822.77|2822.77|0
1643709790000|2022-02-01 10:03:10|2823.37|2823.37|2823.3|2823.3|2823.37|2823.37|2823.3|2823.3|0
1643709800000|2022-02-01 10:03:20|2823.36|2823.36|2824.31|2824.31|2824.47|2824.47|2823.35|2823.35|0
1643709810000|2022-02-01 10:03:30|2824.36|2824.36|2823.97|2823.97|2824.36|2824.36|2823.97|2823.97|0
1643709820000|2022-02-01 10:03:40|2824.59|2824.59|2824.56|2824.56|2824.59|2824.59|2824.51|2824.51|0
1643709830000|2022-02-01 10:03:50|2824.64|2824.64|2824.64|2824.64|2824.64|2824.64|2824.64|2824.64|0
1643709840000|2022-02-01 10:04:00|2825.03|2825.03|2824.77|2824.77|2825.03|2825.03|2824.77|2824.77|0
1643709860000|2022-02-01 10:04:20|2824.84|2824.84|2824.84|2824.84|2824.84|2824.84|2824.84|2824.84|0
1643709870000|2022-02-01 10:04:30|2824.97|2824.97|2825.66|2825.66|2825.66|2825.66|2824.97|2824.97|0
1643709880000|2022-02-01 10:04:40|2825.88|2825.88|2825.88|2825.88|2825.88|2825.88|2825.88|2825.88|0
1643709890000|2022-02-01 10:04:50|2826.19|2826.19|2826.35|2826.35|2826.35|2826.35|2826.19|2826.19|0
1643709900000|2022-02-01 10:05:00|2826.47|2826.47|2827.26|2827.26|2827.26|2827.26|2826.47|2826.47|0
1643709910000|2022-02-01 10:05:10|2827.52|2827.52|2827.81|2827.81|2827.94|2827.94|2827.52|2827.52|0
1643709920000|2022-02-01 10:05:20|2827.88|2827.88|2827.88|2827.88|2827.88|2827.88|2827.88|2827.88|0
1643709930000|2022-02-01 10:05:30|2828.08|2828.08|2828.71|2828.71|2828.71|2828.71|2828.08|2828.08|0
1643709940000|2022-02-01 10:05:40|2828.84|2828.84|2828.84|2828.84|2828.84|2828.84|2828.84|2828.84|0
1643709950000|2022-02-01 10:05:50|2828.53|2828.53|2828.82|2828.82|2828.82|2828.82|2828.53|2828.53|0
1643709960000|2022-02-01 10:06:00|2828.39|2828.39|2828.28|2828.28|2828.39|2828.39|2828.28|2828.28|0
1643709990000|2022-02-01 10:06:30|2828.18|2828.18|2828.04|2828.04|2828.18|2828.18|2828.04|2828.04|0
1643710000000|2022-02-01 10:06:40|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|0
1643710010000|2022-02-01 10:06:50|2827.83|2827.83|2827.48|2827.48|2827.83|2827.83|2827.44|2827.44|0
1643710030000|2022-02-01 10:07:10|2827.62|2827.62|2827.89|2827.89|2827.89|2827.89|2827.62|2827.62|0
1643710060000|2022-02-01 10:07:40|2827.73|2827.73|2827.9|2827.9|2828.04|2828.04|2827.73|2827.73|0
1643710070000|2022-02-01 10:07:50|2827.83|2827.83|2826.75|2826.75|2827.83|2827.83|2826.75|2826.75|0
1643710080000|2022-02-01 10:08:00|2826.42|2826.42|2825.78|2825.78|2826.42|2826.42|2825.78|2825.78|0
1643710090000|2022-02-01 10:08:10|2826.02|2826.02|2825.9|2825.9|2826.02|2826.02|2825.9|2825.9|0
1643710110000|2022-02-01 10:08:30|2825.67|2825.67|2824.92|2824.92|2825.67|2825.67|2824.77|2824.77|0
1643710120000|2022-02-01 10:08:40|2824.81|2824.81|2824.81|2824.81|2824.81|2824.81|2824.81|2824.81|0
1643710130000|2022-02-01 10:08:50|2824.69|2824.69|2824.63|2824.63|2824.69|2824.69|2824.63|2824.63|0
1643710140000|2022-02-01 10:09:00|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|0
1643710150000|2022-02-01 10:09:10|2824.27|2824.27|2824.27|2824.27|2824.27|2824.27|2824.27|2824.27|0
1643710160000|2022-02-01 10:09:20|2824.2|2824.2|2824.36|2824.36|2824.36|2824.36|2824.2|2824.2|0
1643710170000|2022-02-01 10:09:30|2824.29|2824.29|2824.29|2824.29|2824.29|2824.29|2824.29|2824.29|0
1643710180000|2022-02-01 10:09:40|2824.44|2824.44|2824.05|2824.05|2824.44|2824.44|2824.05|2824.05|0
1643710190000|2022-02-01 10:09:50|2824.36|2824.36|2824.36|2824.36|2824.36|2824.36|2824.36|2824.36|0
1643710210000|2022-02-01 10:10:10|2824.3|2824.3|2824.11|2824.11|2824.3|2824.3|2824.11|2824.11|0
1643710220000|2022-02-01 10:10:20|2824.19|2824.19|2823.6|2823.6|2824.19|2824.19|2823.6|2823.6|0
1643710230000|2022-02-01 10:10:30|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|0
1643710240000|2022-02-01 10:10:40|2823.09|2823.09|2823.09|2823.09|2823.09|2823.09|2823.09|2823.09|0
1643710250000|2022-02-01 10:10:50|2822.92|2822.92|2822.86|2822.86|2822.92|2822.92|2822.86|2822.86|0
1643710270000|2022-02-01 10:11:10|2822.75|2822.75|2822.68|2822.68|2822.75|2822.75|2822.68|2822.68|0
1643710280000|2022-02-01 10:11:20|2822.35|2822.35|2821.29|2821.29|2822.35|2822.35|2821.29|2821.29|0
1643710290000|2022-02-01 10:11:30|2821.4|2821.4|2821.39|2821.39|2821.44|2821.44|2821.33|2821.33|0
1643710300000|2022-02-01 10:11:40|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|0
1643710320000|2022-02-01 10:12:00|2821.09|2821.09|2821.15|2821.15|2821.15|2821.15|2820.93|2820.93|0
1643710340000|2022-02-01 10:12:20|2821.08|2821.08|2820.95|2820.95|2821.08|2821.08|2820.95|2820.95|0
1643710350000|2022-02-01 10:12:30|2820.83|2820.83|2820.83|2820.83|2820.83|2820.83|2820.83|2820.83|0
1643710360000|2022-02-01 10:12:40|2820.72|2820.72|2820.72|2820.72|2820.72|2820.72|2820.72|2820.72|0
1643710370000|2022-02-01 10:12:50|2820.59|2820.59|2818.54|2818.54|2820.59|2820.59|2818.54|2818.54|0
1643710380000|2022-02-01 10:13:00|2818.42|2818.42|2818.83|2818.83|2818.83|2818.83|2818.42|2818.42|0
1643710390000|2022-02-01 10:13:10|2818.69|2818.69|2818.5|2818.5|2818.69|2818.69|2818.5|2818.5|0
1643710420000|2022-02-01 10:13:40|2818.42|2818.42|2818.1|2818.1|2818.42|2818.42|2818.1|2818.1|0
1643710430000|2022-02-01 10:13:50|2817.87|2817.87|2817.95|2817.95|2817.95|2817.95|2817.79|2817.79|0
1643710440000|2022-02-01 10:14:00|2818.02|2818.02|2817.44|2817.44|2818.02|2818.02|2817.3|2817.3|0
1643710460000|2022-02-01 10:14:20|2817.19|2817.19|2817.31|2817.31|2817.31|2817.31|2817.19|2817.19|0
1643710470000|2022-02-01 10:14:30|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|0
1643710480000|2022-02-01 10:14:40|2817.21|2817.21|2817.37|2817.37|2817.37|2817.37|2817.21|2817.21|0
1643710490000|2022-02-01 10:14:50|2817.81|2817.81|2817.65|2817.65|2817.81|2817.81|2817.65|2817.65|0
1643710500000|2022-02-01 10:15:00|2817.73|2817.73|2817.77|2817.77|2817.77|2817.77|2817.73|2817.73|0
1643710510000|2022-02-01 10:15:10|2817.55|2817.55|2817.17|2817.17|2817.55|2817.55|2816.9|2816.9|0
1643710520000|2022-02-01 10:15:20|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|0
1643710530000|2022-02-01 10:15:30|2817.11|2817.11|2817.11|2817.11|2817.11|2817.11|2817.11|2817.11|0
1643710540000|2022-02-01 10:15:40|2817.18|2817.18|2817.29|2817.29|2817.29|2817.29|2817.18|2817.18|0
1643710560000|2022-02-01 10:16:00|2817.37|2817.37|2817.44|2817.44|2817.44|2817.44|2817.37|2817.37|0
1643710580000|2022-02-01 10:16:20|2817.6|2817.6|2817.76|2817.76|2817.76|2817.76|2817.6|2817.6|0
1643710590000|2022-02-01 10:16:30|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|0
1643710610000|2022-02-01 10:16:50|2817.22|2817.22|2817.14|2817.14|2817.22|2817.22|2817.14|2817.14|0
1643710620000|2022-02-01 10:17:00|2817.93|2817.93|2817.93|2817.93|2817.93|2817.93|2817.93|2817.93|0
1643710630000|2022-02-01 10:17:10|2817.29|2817.29|2817.29|2817.29|2817.29|2817.29|2817.29|2817.29|0
1643710640000|2022-02-01 10:17:20|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|0
1643710650000|2022-02-01 10:17:30|2817|2817|2816.14|2816.14|2817|2817|2816.14|2816.14|0
1643710660000|2022-02-01 10:17:40|2815.5|2815.5|2815.5|2815.5|2815.5|2815.5|2815.5|2815.5|0
1643710670000|2022-02-01 10:17:50|2815.43|2815.43|2815.14|2815.14|2815.43|2815.43|2815.14|2815.14|0
1643710680000|2022-02-01 10:18:00|2815.27|2815.27|2815.27|2815.27|2815.27|2815.27|2815.27|2815.27|0
1643710690000|2022-02-01 10:18:10|2815.71|2815.71|2815.91|2815.91|2815.91|2815.91|2815.71|2815.71|0
1643710700000|2022-02-01 10:18:20|2815.98|2815.98|2816.06|2816.06|2816.06|2816.06|2815.98|2815.98|0
1643710710000|2022-02-01 10:18:30|2816.13|2816.13|2816.24|2816.24|2816.24|2816.24|2816.13|2816.13|0
1643710730000|2022-02-01 10:18:50|2816.32|2816.32|2816.46|2816.46|2816.46|2816.46|2816.32|2816.32|0
1643710740000|2022-02-01 10:19:00|2816.33|2816.33|2816.23|2816.23|2816.33|2816.33|2816.23|2816.23|0
1643710780000|2022-02-01 10:19:40|2816.11|2816.11|2815.86|2815.86|2816.11|2816.11|2815.86|2815.86|0
1643710790000|2022-02-01 10:19:50|2815.93|2815.93|2815.93|2815.93|2815.93|2815.93|2815.93|2815.93|0
1643710800000|2022-02-01 10:20:00|2815.81|2815.81|2816.25|2816.25|2816.25|2816.25|2815.81|2815.81|0
1643710810000|2022-02-01 10:20:10|2816.57|2816.57|2817.44|2817.44|2817.44|2817.44|2816.57|2816.57|0
1643710820000|2022-02-01 10:20:20|2817.37|2817.37|2817.21|2817.21|2817.37|2817.37|2817.21|2817.21|0
1643710830000|2022-02-01 10:20:30|2816.98|2816.98|2817.13|2817.13|2817.13|2817.13|2816.98|2816.98|0
1643710840000|2022-02-01 10:20:40|2817.24|2817.24|2817.24|2817.24|2817.24|2817.24|2817.24|2817.24|0
1643710860000|2022-02-01 10:21:00|2817.4|2817.4|2817.63|2817.63|2817.63|2817.63|2817.4|2817.4|0
1643710870000|2022-02-01 10:21:10|2817.76|2817.76|2817.01|2817.01|2817.76|2817.76|2817.01|2817.01|0
1643710880000|2022-02-01 10:21:20|2817.05|2817.05|2816.74|2816.74|2817.05|2817.05|2816.74|2816.74|0
1643710890000|2022-02-01 10:21:30|2816.81|2816.81|2816.89|2816.89|2816.89|2816.89|2816.81|2816.81|0
1643710930000|2022-02-01 10:22:10|2816.97|2816.97|2816.97|2816.97|2816.97|2816.97|2816.97|2816.97|0
1643710950000|2022-02-01 10:22:30|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|0
1643710960000|2022-02-01 10:22:40|2817.02|2817.02|2816.94|2816.94|2817.02|2817.02|2816.94|2816.94|0
1643710990000|2022-02-01 10:23:10|2817.02|2817.02|2817.17|2817.17|2817.17|2817.17|2817.02|2817.02|0
1643711000000|2022-02-01 10:23:20|2817.33|2817.33|2817.19|2817.19|2817.33|2817.33|2817.19|2817.19|0
1643711010000|2022-02-01 10:23:30|2816.89|2816.89|2816.58|2816.58|2816.89|2816.89|2816.42|2816.42|0
1643711040000|2022-02-01 10:24:00|2816.47|2816.47|2816.47|2816.47|2816.47|2816.47|2816.47|2816.47|0
1643711090000|2022-02-01 10:24:50|2816.7|2816.7|2816.7|2816.7|2816.7|2816.7|2816.7|2816.7|0
1643711100000|2022-02-01 10:25:00|2816.77|2816.77|2816.29|2816.29|2816.77|2816.77|2816.29|2816.29|0
1643711110000|2022-02-01 10:25:10|2816.36|2816.36|2816.3|2816.3|2816.36|2816.36|2816.22|2816.22|0
1643711130000|2022-02-01 10:25:30|2817.09|2817.09|2817.17|2817.17|2817.17|2817.17|2817.09|2817.09|0
1643711140000|2022-02-01 10:25:40|2817.48|2817.48|2817.41|2817.41|2817.48|2817.48|2817.41|2817.41|0
1643711150000|2022-02-01 10:25:50|2817.57|2817.57|2817.57|2817.57|2817.57|2817.57|2817.57|2817.57|0
1643711190000|2022-02-01 10:26:30|2817.7|2817.7|2817.77|2817.77|2817.77|2817.77|2817.7|2817.7|0
1643711200000|2022-02-01 10:26:40|2817.73|2817.73|2817.92|2817.92|2817.92|2817.92|2817.65|2817.65|0
1643711220000|2022-02-01 10:27:00|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|0
1643711270000|2022-02-01 10:27:50|2818.1|2818.1|2817.57|2817.57|2818.1|2818.1|2817.57|2817.57|0
1643711280000|2022-02-01 10:28:00|2817.41|2817.41|2817.65|2817.65|2817.65|2817.65|2817.41|2817.41|0
1643711290000|2022-02-01 10:28:10|2817.68|2817.68|2817.63|2817.63|2817.83|2817.83|2817.6|2817.6|0
1643711310000|2022-02-01 10:28:30|2817.39|2817.39|2817.46|2817.46|2817.46|2817.46|2817.39|2817.39|0
1643711320000|2022-02-01 10:28:40|2817.57|2817.57|2817.57|2817.57|2817.57|2817.57|2817.57|2817.57|0
1643711330000|2022-02-01 10:28:50|2817.68|2817.68|2818.09|2818.09|2818.16|2818.16|2817.68|2817.68|0
1643711340000|2022-02-01 10:29:00|2818.16|2818.16|2818.37|2818.37|2818.37|2818.37|2818.16|2818.16|0
1643711350000|2022-02-01 10:29:10|2818.23|2818.23|2818.23|2818.23|2818.23|2818.23|2818.23|2818.23|0
1643711380000|2022-02-01 10:29:40|2818.31|2818.31|2818.31|2818.31|2818.31|2818.31|2818.31|2818.31|0
1643711390000|2022-02-01 10:29:50|2818.5|2818.5|2818.48|2818.48|2818.5|2818.5|2818.4|2818.4|0
1643711400000|2022-02-01 10:30:00|2818.34|2818.34|2818.03|2818.03|2818.34|2818.34|2817.79|2817.79|0
1643711410000|2022-02-01 10:30:10|2817.95|2817.95|2817.69|2817.69|2818.03|2818.03|2817.69|2817.69|0
1643711430000|2022-02-01 10:30:30|2817.46|2817.46|2817.52|2817.52|2817.65|2817.65|2817.4|2817.4|0
1643711440000|2022-02-01 10:30:40|2817.41|2817.41|2817.63|2817.63|2817.63|2817.63|2817.41|2817.41|0
1643711450000|2022-02-01 10:30:50|2817.98|2817.98|2818.25|2818.25|2818.25|2818.25|2817.98|2817.98|0
1643711460000|2022-02-01 10:31:00|2818.56|2818.56|2818.77|2818.77|2818.77|2818.77|2818.56|2818.56|0
1643711470000|2022-02-01 10:31:10|2818.98|2818.98|2818.98|2818.98|2818.98|2818.98|2818.98|2818.98|0
1643711480000|2022-02-01 10:31:20|2819.14|2819.14|2819.02|2819.02|2819.14|2819.14|2819.02|2819.02|0
1643711490000|2022-02-01 10:31:30|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|0
1643711500000|2022-02-01 10:31:40|2818.88|2818.88|2818.88|2818.88|2818.88|2818.88|2818.88|2818.88|0
1643711510000|2022-02-01 10:31:50|2818.72|2818.72|2818.61|2818.61|2818.72|2818.72|2818.61|2818.61|0
1643711530000|2022-02-01 10:32:10|2818.73|2818.73|2818.61|2818.61|2818.73|2818.73|2818.61|2818.61|0
1643711540000|2022-02-01 10:32:20|2818.75|2818.75|2818.75|2818.75|2818.75|2818.75|2818.68|2818.68|0
1643711560000|2022-02-01 10:32:40|2818.91|2818.91|2818.75|2818.75|2818.91|2818.91|2818.75|2818.75|0
1643711570000|2022-02-01 10:32:50|2818.43|2818.43|2818.43|2818.43|2818.43|2818.43|2818.43|2818.43|0
1643711580000|2022-02-01 10:33:00|2818.35|2818.35|2818.11|2818.11|2818.43|2818.43|2818.11|2818.11|0
1643711620000|2022-02-01 10:33:40|2818.03|2818.03|2818.03|2818.03|2818.03|2818.03|2818.03|2818.03|0
1643711640000|2022-02-01 10:34:00|2818.1|2818.1|2818.18|2818.18|2818.18|2818.18|2818.1|2818.1|0
1643711650000|2022-02-01 10:34:10|2817.94|2817.94|2817.82|2817.82|2817.95|2817.95|2817.82|2817.82|0
1643711670000|2022-02-01 10:34:30|2817.61|2817.61|2817.61|2817.61|2817.61|2817.61|2817.61|2817.61|0
1643711690000|2022-02-01 10:34:50|2817.72|2817.72|2817.72|2817.72|2817.72|2817.72|2817.72|2817.72|0
1643711700000|2022-02-01 10:35:00|2817.66|2817.66|2817.59|2817.59|2817.66|2817.66|2817.59|2817.59|0
1643711710000|2022-02-01 10:35:10|2817.53|2817.53|2817.53|2817.53|2817.6|2817.6|2817.53|2817.53|0
1643711730000|2022-02-01 10:35:30|2817.68|2817.68|2817.68|2817.68|2817.68|2817.68|2817.68|2817.68|0
1643711740000|2022-02-01 10:35:40|2817.61|2817.61|2817.6|2817.6|2817.67|2817.67|2817.6|2817.6|0
1643711750000|2022-02-01 10:35:50|2817.49|2817.49|2817.49|2817.49|2817.49|2817.49|2817.49|2817.49|0
1643711770000|2022-02-01 10:36:10|2817.7|2817.7|2817.7|2817.7|2817.84|2817.84|2817.63|2817.63|0
1643711780000|2022-02-01 10:36:20|2817.77|2817.77|2817.49|2817.49|2817.97|2817.97|2817.49|2817.49|0
1643711790000|2022-02-01 10:36:30|2817.34|2817.34|2817.49|2817.49|2817.49|2817.49|2817.34|2817.34|0
1643711800000|2022-02-01 10:36:40|2817.27|2817.27|2817.35|2817.35|2817.35|2817.35|2817.27|2817.27|0
1643711810000|2022-02-01 10:36:50|2817.61|2817.61|2817.61|2817.61|2817.61|2817.61|2817.61|2817.61|0
1643711820000|2022-02-01 10:37:00|2817.68|2817.68|2817.68|2817.68|2817.68|2817.68|2817.68|2817.68|0
1643711830000|2022-02-01 10:37:10|2817.61|2817.61|2817.61|2817.61|2817.61|2817.61|2817.61|2817.61|0
1643711850000|2022-02-01 10:37:30|2817.54|2817.54|2817.47|2817.47|2817.54|2817.54|2817.47|2817.47|0
1643711870000|2022-02-01 10:37:50|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|0
1643711880000|2022-02-01 10:38:00|2817.59|2817.59|2817.59|2817.59|2817.59|2817.59|2817.59|2817.59|0
1643711900000|2022-02-01 10:38:20|2817.7|2817.7|2817.76|2817.76|2817.76|2817.76|2817.7|2817.7|0
1643711910000|2022-02-01 10:38:30|2817.59|2817.59|2817.59|2817.59|2817.59|2817.59|2817.59|2817.59|0
1643711940000|2022-02-01 10:39:00|2817.66|2817.66|2817.66|2817.66|2817.66|2817.66|2817.66|2817.66|0
1643711960000|2022-02-01 10:39:20|2817.82|2817.82|2817.56|2817.56|2817.82|2817.82|2817.5|2817.5|0
1643711990000|2022-02-01 10:39:50|2817.63|2817.63|2817.37|2817.37|2817.63|2817.63|2817.37|2817.37|0
1643712010000|2022-02-01 10:40:10|2817.41|2817.41|2817.29|2817.29|2817.41|2817.41|2817.29|2817.29|0
1643712030000|2022-02-01 10:40:30|2817.06|2817.06|2817.48|2817.48|2817.48|2817.48|2817.06|2817.06|0
1643712060000|2022-02-01 10:41:00|2817.55|2817.55|2817.72|2817.72|2817.72|2817.72|2817.49|2817.49|0
1643712080000|2022-02-01 10:41:20|2817.86|2817.86|2817.98|2817.98|2817.98|2817.98|2817.86|2817.86|0
1643712090000|2022-02-01 10:41:30|2818.05|2818.05|2818.05|2818.05|2818.05|2818.05|2818.05|2818.05|0
1643712100000|2022-02-01 10:41:40|2817.98|2817.98|2817.98|2817.98|2817.98|2817.98|2817.98|2817.98|0
1643712110000|2022-02-01 10:41:50|2818.11|2818.11|2818.01|2818.01|2818.33|2818.33|2818.01|2818.01|0
1643712120000|2022-02-01 10:42:00|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|0
1643712180000|2022-02-01 10:43:00|2818.1|2818.1|2818.38|2818.38|2818.38|2818.38|2818.1|2818.1|0
1643712210000|2022-02-01 10:43:30|2818.67|2818.67|2818.76|2818.76|2818.76|2818.76|2818.53|2818.53|0
1643712220000|2022-02-01 10:43:40|2818.92|2818.92|2818.92|2818.92|2818.92|2818.92|2818.92|2818.92|0
1643712230000|2022-02-01 10:43:50|2818.99|2818.99|2819.11|2819.11|2819.23|2819.23|2818.99|2818.99|0
1643712240000|2022-02-01 10:44:00|2818.96|2818.96|2818.88|2818.88|2819.01|2819.01|2818.88|2818.88|0
1643712250000|2022-02-01 10:44:10|2819.11|2819.11|2819.11|2819.11|2819.11|2819.11|2819.11|2819.11|0
1643712260000|2022-02-01 10:44:20|2818.62|2818.62|2818.42|2818.42|2818.62|2818.62|2818.39|2818.39|0
1643712270000|2022-02-01 10:44:30|2818.27|2818.27|2818.11|2818.11|2818.27|2818.27|2818.11|2818.11|0
1643712280000|2022-02-01 10:44:40|2817.8|2817.8|2817.39|2817.39|2817.8|2817.8|2817.39|2817.39|0
1643712290000|2022-02-01 10:44:50|2817.46|2817.46|2817.46|2817.46|2817.46|2817.46|2817.46|2817.46|0
1643712300000|2022-02-01 10:45:00|2817.39|2817.39|2817.34|2817.34|2817.39|2817.39|2817.23|2817.23|0
1643712310000|2022-02-01 10:45:10|2817.2|2817.2|2817.14|2817.14|2817.2|2817.2|2817.14|2817.14|0
1643712320000|2022-02-01 10:45:20|2817.2|2817.2|2817.2|2817.2|2817.2|2817.2|2817.2|2817.2|0
1643712330000|2022-02-01 10:45:30|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|0
1643712340000|2022-02-01 10:45:40|2817.2|2817.2|2817.2|2817.2|2817.2|2817.2|2817.2|2817.2|0
1643712350000|2022-02-01 10:45:50|2817.13|2817.13|2817.13|2817.13|2817.13|2817.13|2817.13|2817.13|0
1643712370000|2022-02-01 10:46:10|2817.37|2817.37|2817.37|2817.37|2817.37|2817.37|2817.37|2817.37|0
1643712380000|2022-02-01 10:46:20|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|0
1643712400000|2022-02-01 10:46:40|2817.38|2817.38|2817.38|2817.38|2817.38|2817.38|2817.38|2817.38|0
1643712420000|2022-02-01 10:47:00|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|0
1643712430000|2022-02-01 10:47:10|2817.51|2817.51|2817.51|2817.51|2817.51|2817.51|2817.51|2817.51|0
1643712450000|2022-02-01 10:47:30|2817.28|2817.28|2817.28|2817.28|2817.28|2817.28|2817.28|2817.28|0
1643712460000|2022-02-01 10:47:40|2817.2|2817.2|2817.13|2817.13|2817.2|2817.2|2817.13|2817.13|0
1643712490000|2022-02-01 10:48:10|2817.02|2817.02|2817.4|2817.4|2817.4|2817.4|2817.02|2817.02|0
1643712500000|2022-02-01 10:48:20|2817.34|2817.34|2817.21|2817.21|2817.34|2817.34|2817.21|2817.21|0
1643712520000|2022-02-01 10:48:40|2817.06|2817.06|2817.06|2817.06|2817.06|2817.06|2816.98|2816.98|0
1643712540000|2022-02-01 10:49:00|2816.67|2816.67|2816.5|2816.5|2816.67|2816.67|2816.5|2816.5|0
1643712580000|2022-02-01 10:49:40|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|0
1643712590000|2022-02-01 10:49:50|2816.48|2816.48|2816.55|2816.55|2816.55|2816.55|2816.48|2816.48|0
1643712600000|2022-02-01 10:50:00|2816.31|2816.31|2816.38|2816.38|2816.38|2816.38|2816.31|2816.31|0
1643712640000|2022-02-01 10:50:40|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|0
1643712650000|2022-02-01 10:50:50|2816.13|2816.13|2816.07|2816.07|2816.13|2816.13|2816.07|2816.07|0
1643712690000|2022-02-01 10:51:30|2815.69|2815.69|2815.77|2815.77|2815.92|2815.92|2815.69|2815.69|0
1643712700000|2022-02-01 10:51:40|2815.84|2815.84|2815.84|2815.84|2815.84|2815.84|2815.84|2815.84|0
1643712710000|2022-02-01 10:51:50|2816|2816|2816.08|2816.08|2816.08|2816.08|2816|2816|0
1643712720000|2022-02-01 10:52:00|2816.05|2816.05|2816.18|2816.18|2816.18|2816.18|2816.05|2816.05|0
1643712740000|2022-02-01 10:52:20|2815.96|2815.96|2815.82|2815.82|2815.96|2815.96|2815.82|2815.82|0
1643712750000|2022-02-01 10:52:30|2815.76|2815.76|2815.92|2815.92|2816.08|2816.08|2815.76|2815.76|0
1643712760000|2022-02-01 10:52:40|2815.86|2815.86|2815.66|2815.66|2815.86|2815.86|2815.66|2815.66|0
1643712770000|2022-02-01 10:52:50|2815.35|2815.35|2815.5|2815.5|2815.5|2815.5|2815.35|2815.35|0
1643712790000|2022-02-01 10:53:10|2815.75|2815.75|2815.75|2815.75|2815.75|2815.75|2815.75|2815.75|0
1643712800000|2022-02-01 10:53:20|2815.86|2815.86|2815.98|2815.98|2815.98|2815.98|2815.86|2815.86|0
1643712810000|2022-02-01 10:53:30|2816.13|2816.13|2816.13|2816.13|2816.13|2816.13|2816.13|2816.13|0
1643712820000|2022-02-01 10:53:40|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|0
1643712840000|2022-02-01 10:54:00|2816.13|2816.13|2815.94|2815.94|2816.13|2816.13|2815.94|2815.94|0
1643712860000|2022-02-01 10:54:20|2816|2816|2816|2816|2816|2816|2816|2816|0
1643712880000|2022-02-01 10:54:40|2816.14|2816.14|2816.4|2816.4|2816.4|2816.4|2816.14|2816.14|0
1643712910000|2022-02-01 10:55:10|2816.47|2816.47|2816.47|2816.47|2816.47|2816.47|2816.47|2816.47|0
1643712920000|2022-02-01 10:55:20|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|0
1643712930000|2022-02-01 10:55:30|2815.89|2815.89|2815.79|2815.79|2815.89|2815.89|2815.79|2815.79|0
1643712940000|2022-02-01 10:55:40|2815.76|2815.76|2815.76|2815.76|2815.76|2815.76|2815.76|2815.76|0
1643712950000|2022-02-01 10:55:50|2815.63|2815.63|2815.14|2815.14|2815.63|2815.63|2815.14|2815.14|0
1643712960000|2022-02-01 10:56:00|2815.2|2815.2|2815.22|2815.22|2815.45|2815.45|2815.2|2815.2|0
1643712970000|2022-02-01 10:56:10|2815.34|2815.34|2815.28|2815.28|2815.5|2815.5|2815.12|2815.12|0
1643712980000|2022-02-01 10:56:20|2815.36|2815.36|2815.36|2815.36|2815.39|2815.39|2815.36|2815.36|0
1643712990000|2022-02-01 10:56:30|2815.41|2815.41|2815|2815|2815.47|2815.47|2815|2815|0
1643713010000|2022-02-01 10:56:50|2814.9|2814.9|2814.9|2814.9|2814.9|2814.9|2814.9|2814.9|0
1643713050000|2022-02-01 10:57:30|2814.96|2814.96|2815.22|2815.22|2815.22|2815.22|2814.96|2814.96|0
1643713070000|2022-02-01 10:57:50|2815.54|2815.54|2815.54|2815.54|2815.54|2815.54|2815.54|2815.54|0
1643713100000|2022-02-01 10:58:20|2815.6|2815.6|2815.11|2815.11|2815.6|2815.6|2815.11|2815.11|0
1643713110000|2022-02-01 10:58:30|2814.86|2814.86|2814.79|2814.79|2814.86|2814.86|2814.79|2814.79|0
1643713140000|2022-02-01 10:59:00|2814.65|2814.65|2814.41|2814.41|2814.79|2814.79|2814.41|2814.41|0
1643713150000|2022-02-01 10:59:10|2814.57|2814.57|2814.38|2814.38|2814.57|2814.57|2814.34|2814.34|0
1643713180000|2022-02-01 10:59:40|2814.26|2814.26|2814.26|2814.26|2814.26|2814.26|2814.26|2814.26|0
1643713190000|2022-02-01 10:59:50|2814.1|2814.1|2814.1|2814.1|2814.1|2814.1|2814.1|2814.1|0
1643713200000|2022-02-01 11:00:00|2814.23|2814.23|2814.23|2814.23|2814.23|2814.23|2814.23|2814.23|0
1643713210000|2022-02-01 11:00:10|2814.39|2814.39|2814.52|2814.52|2814.52|2814.52|2814.28|2814.28|0
1643713220000|2022-02-01 11:00:20|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|0
1643713250000|2022-02-01 11:00:50|2814.94|2814.94|2814.94|2814.94|2814.94|2814.94|2814.94|2814.94|0
1643713260000|2022-02-01 11:01:00|2815.02|2815.02|2815.02|2815.02|2815.02|2815.02|2815.02|2815.02|0
1643713270000|2022-02-01 11:01:10|2815.09|2815.09|2813.81|2813.81|2815.09|2815.09|2813.81|2813.81|0
1643713280000|2022-02-01 11:01:20|2813.58|2813.58|2813.47|2813.47|2813.73|2813.73|2813.31|2813.31|0
1643713290000|2022-02-01 11:01:30|2813.7|2813.7|2813.7|2813.7|2813.7|2813.7|2813.7|2813.7|0
1643713310000|2022-02-01 11:01:50|2813.83|2813.83|2813.55|2813.55|2813.83|2813.83|2813.55|2813.55|0
1643713320000|2022-02-01 11:02:00|2813.71|2813.71|2813.88|2813.88|2813.88|2813.88|2813.71|2813.71|0
1643713340000|2022-02-01 11:02:20|2813.95|2813.95|2814.11|2814.11|2814.11|2814.11|2813.95|2813.95|0
1643713350000|2022-02-01 11:02:30|2814.26|2814.26|2814.46|2814.46|2814.46|2814.46|2814.26|2814.26|0
1643713370000|2022-02-01 11:02:50|2814.94|2814.94|2816.92|2816.92|2816.92|2816.92|2814.94|2814.94|0
1643713380000|2022-02-01 11:03:00|2817.05|2817.05|2816.13|2816.13|2817.51|2817.51|2815.86|2815.86|0
1643713390000|2022-02-01 11:03:10|2816.1|2816.1|2816|2816|2816.1|2816.1|2815.84|2815.84|0
1643713400000|2022-02-01 11:03:20|2815.93|2815.93|2815.93|2815.93|2815.93|2815.93|2815.93|2815.93|0
1643713410000|2022-02-01 11:03:30|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|0
1643713420000|2022-02-01 11:03:40|2816.09|2816.09|2816.09|2816.09|2816.09|2816.09|2816.09|2816.09|0
1643713440000|2022-02-01 11:04:00|2815.93|2815.93|2815.79|2815.79|2816.05|2816.05|2815.79|2815.79|0
1643713480000|2022-02-01 11:04:40|2815.9|2815.9|2815.97|2815.97|2815.97|2815.97|2815.9|2815.9|0
1643713490000|2022-02-01 11:04:50|2815.81|2815.81|2815.81|2815.81|2815.81|2815.81|2815.81|2815.81|0
1643713500000|2022-02-01 11:05:00|2815.74|2815.74|2815.74|2815.74|2815.74|2815.74|2815.66|2815.66|0
1643713510000|2022-02-01 11:05:10|2815.63|2815.63|2815.63|2815.63|2815.63|2815.63|2815.63|2815.63|0
1643713530000|2022-02-01 11:05:30|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|0
1643713560000|2022-02-01 11:06:00|2815.4|2815.4|2815.14|2815.14|2815.4|2815.4|2815|2815|0
1643713590000|2022-02-01 11:06:30|2815.21|2815.21|2815.21|2815.21|2815.21|2815.21|2815.21|2815.21|0
1643713600000|2022-02-01 11:06:40|2815.28|2815.28|2815.28|2815.28|2815.28|2815.28|2815.28|2815.28|0
1643713620000|2022-02-01 11:07:00|2815.6|2815.6|2815.6|2815.6|2815.6|2815.6|2815.6|2815.6|0
1643713630000|2022-02-01 11:07:10|2815.67|2815.67|2815.67|2815.67|2815.67|2815.67|2815.67|2815.67|0
1643713660000|2022-02-01 11:07:40|2815.83|2815.83|2815.83|2815.83|2815.83|2815.83|2815.83|2815.83|0
1643713700000|2022-02-01 11:08:20|2815.7|2815.7|2815.56|2815.56|2815.7|2815.7|2815.56|2815.56|0
1643713710000|2022-02-01 11:08:30|2815.33|2815.33|2815.28|2815.28|2815.33|2815.33|2815.2|2815.2|0
1643713730000|2022-02-01 11:08:50|2815.4|2815.4|2815.4|2815.4|2815.4|2815.4|2815.4|2815.4|0
1643713740000|2022-02-01 11:09:00|2815.51|2815.51|2816.06|2816.06|2816.06|2816.06|2815.51|2815.51|0
1643713750000|2022-02-01 11:09:10|2816.18|2816.18|2816.06|2816.06|2816.18|2816.18|2816.06|2816.06|0
1643713760000|2022-02-01 11:09:20|2815.92|2815.92|2815.92|2815.92|2815.92|2815.92|2815.92|2815.92|0
1643713780000|2022-02-01 11:09:40|2815.99|2815.99|2816.11|2816.11|2816.11|2816.11|2815.69|2815.69|0
1643713800000|2022-02-01 11:10:00|2816.21|2816.21|2816.13|2816.13|2816.35|2816.35|2816.13|2816.13|0
1643713810000|2022-02-01 11:10:10|2816.06|2816.06|2815.99|2815.99|2816.06|2816.06|2815.99|2815.99|0
1643713840000|2022-02-01 11:10:40|2816.12|2816.12|2816.12|2816.12|2816.12|2816.12|2816.12|2816.12|0
1643713850000|2022-02-01 11:10:50|2815.99|2815.99|2815.84|2815.84|2815.99|2815.99|2815.84|2815.84|0
1643713880000|2022-02-01 11:11:20|2815.88|2815.88|2815.88|2815.88|2815.88|2815.88|2815.88|2815.88|0
1643713890000|2022-02-01 11:11:30|2815.94|2815.94|2815.94|2815.94|2815.94|2815.94|2815.94|2815.94|0
1643713900000|2022-02-01 11:11:40|2815.78|2815.78|2815.83|2815.83|2815.91|2815.91|2815.78|2815.78|0
1643713940000|2022-02-01 11:12:20|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|0
1643713950000|2022-02-01 11:12:30|2815.5|2815.5|2814.75|2814.75|2815.5|2815.5|2814.75|2814.75|0
1643713960000|2022-02-01 11:12:40|2814.7|2814.7|2814.7|2814.7|2814.7|2814.7|2814.7|2814.7|0
1643713970000|2022-02-01 11:12:50|2814.54|2814.54|2814.21|2814.21|2814.54|2814.54|2814.21|2814.21|0
1643713990000|2022-02-01 11:13:10|2814.1|2814.1|2813.87|2813.87|2814.1|2814.1|2813.87|2813.87|0
1643714000000|2022-02-01 11:13:20|2813.75|2813.75|2813.34|2813.34|2813.87|2813.87|2813.34|2813.34|0
1643714010000|2022-02-01 11:13:30|2813.19|2813.19|2812.7|2812.7|2813.19|2813.19|2812.7|2812.7|0
1643714020000|2022-02-01 11:13:40|2812.57|2812.57|2812.54|2812.54|2812.57|2812.57|2812.54|2812.54|0
1643714030000|2022-02-01 11:13:50|2812.6|2812.6|2812.6|2812.6|2812.6|2812.6|2812.6|2812.6|0
1643714040000|2022-02-01 11:14:00|2812.72|2812.72|2812.72|2812.72|2812.72|2812.72|2812.72|2812.72|0
1643714060000|2022-02-01 11:14:20|2812.64|2812.64|2812.64|2812.64|2812.64|2812.64|2812.64|2812.64|0
1643714070000|2022-02-01 11:14:30|2812.72|2812.72|2812.21|2812.21|2812.72|2812.72|2812.21|2812.21|0
1643714110000|2022-02-01 11:15:10|2812.14|2812.14|2812.14|2812.14|2812.14|2812.14|2812.14|2812.14|0
1643714130000|2022-02-01 11:15:30|2812.27|2812.27|2812.27|2812.27|2812.27|2812.27|2812.27|2812.27|0
1643714140000|2022-02-01 11:15:40|2811.64|2811.64|2811.5|2811.5|2811.64|2811.64|2811.5|2811.5|0
1643714150000|2022-02-01 11:15:50|2811.37|2811.37|2811.37|2811.37|2811.37|2811.37|2811.37|2811.37|0
1643714170000|2022-02-01 11:16:10|2811.53|2811.53|2811.53|2811.53|2811.53|2811.53|2811.53|2811.53|0
1643714260000|2022-02-01 11:17:40|2811.6|2811.6|2811.85|2811.85|2811.85|2811.85|2811.6|2811.6|0
1643714280000|2022-02-01 11:18:00|2812.07|2812.07|2812.42|2812.42|2812.42|2812.42|2812.07|2812.07|0
1643714290000|2022-02-01 11:18:10|2812.53|2812.53|2812.42|2812.42|2812.53|2812.53|2812.42|2812.42|0
1643714300000|2022-02-01 11:18:20|2812.5|2812.5|2812.43|2812.43|2812.5|2812.5|2812.43|2812.43|0
1643714310000|2022-02-01 11:18:30|2812.31|2812.31|2812.31|2812.31|2812.31|2812.31|2812.31|2812.31|0
1643714320000|2022-02-01 11:18:40|2812.25|2812.25|2812.25|2812.25|2812.25|2812.25|2812.25|2812.25|0
1643714330000|2022-02-01 11:18:50|2812.17|2812.17|2812.25|2812.25|2812.25|2812.25|2812.17|2812.17|0
1643714370000|2022-02-01 11:19:30|2812.18|2812.18|2812.18|2812.18|2812.18|2812.18|2812.18|2812.18|0
1643714400000|2022-02-01 11:20:00|2812.06|2812.06|2812.32|2812.32|2812.32|2812.32|2812.06|2812.06|0
1643714410000|2022-02-01 11:20:10|2812.55|2812.55|2812.63|2812.63|2812.63|2812.63|2812.55|2812.55|0
1643714440000|2022-02-01 11:20:40|2812.71|2812.71|2812.83|2812.83|2812.83|2812.83|2812.71|2812.71|0
1643714460000|2022-02-01 11:21:00|2812.57|2812.57|2812.57|2812.57|2812.57|2812.57|2812.57|2812.57|0
1643714470000|2022-02-01 11:21:10|2812.71|2812.71|2812.85|2812.85|2812.85|2812.85|2812.71|2812.71|0
1643714480000|2022-02-01 11:21:20|2813.12|2813.12|2813.12|2813.12|2813.12|2813.12|2813.12|2813.12|0
1643714500000|2022-02-01 11:21:40|2812.96|2812.96|2812.96|2812.96|2812.96|2812.96|2812.96|2812.96|0
1643714540000|2022-02-01 11:22:20|2813|2813|2813|2813|2813|2813|2813|2813|0
1643714550000|2022-02-01 11:22:30|2813.07|2813.07|2812.83|2812.83|2813.07|2813.07|2812.83|2812.83|0
1643714560000|2022-02-01 11:22:40|2812.76|2812.76|2812.76|2812.76|2812.76|2812.76|2812.76|2812.76|0
1643714570000|2022-02-01 11:22:50|2812.64|2812.64|2812.53|2812.53|2812.64|2812.64|2812.53|2812.53|0
1643714580000|2022-02-01 11:23:00|2812.26|2812.26|2812.32|2812.32|2812.32|2812.32|2812.09|2812.09|0
1643714600000|2022-02-01 11:23:20|2812.24|2812.24|2812.24|2812.24|2812.24|2812.24|2812.24|2812.24|0
1643714610000|2022-02-01 11:23:30|2812.44|2812.44|2812.4|2812.4|2812.44|2812.44|2812.4|2812.4|0
1643714620000|2022-02-01 11:23:40|2812.34|2812.34|2812.09|2812.09|2812.34|2812.34|2812.09|2812.09|0
1643714630000|2022-02-01 11:23:50|2811.97|2811.97|2811.97|2811.97|2811.97|2811.97|2811.97|2811.97|0
1643714640000|2022-02-01 11:24:00|2812.04|2812.04|2811.74|2811.74|2812.04|2812.04|2811.74|2811.74|0
1643714650000|2022-02-01 11:24:10|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|0
1643714690000|2022-02-01 11:24:50|2812.13|2812.13|2812.13|2812.13|2812.13|2812.13|2812.13|2812.13|0
1643714710000|2022-02-01 11:25:10|2812.06|2812.06|2812.06|2812.06|2812.17|2812.17|2812.06|2812.06|0
1643714750000|2022-02-01 11:25:50|2811.98|2811.98|2811.98|2811.98|2811.98|2811.98|2811.98|2811.98|0
1643714760000|2022-02-01 11:26:00|2811.82|2811.82|2811.82|2811.82|2811.82|2811.82|2811.82|2811.82|0
1643714770000|2022-02-01 11:26:10|2811.95|2811.95|2811.95|2811.95|2811.95|2811.95|2811.95|2811.95|0
1643714790000|2022-02-01 11:26:30|2812.08|2812.08|2812.04|2812.04|2812.08|2812.08|2812.04|2812.04|0
1643714800000|2022-02-01 11:26:40|2812.16|2812.16|2812.16|2812.16|2812.16|2812.16|2812.16|2812.16|0
1643714830000|2022-02-01 11:27:10|2812.21|2812.21|2812.21|2812.21|2812.21|2812.21|2812.21|2812.21|0
1643714840000|2022-02-01 11:27:20|2812.33|2812.33|2812.49|2812.49|2812.49|2812.49|2812.33|2812.33|0
1643714850000|2022-02-01 11:27:30|2812.61|2812.61|2812.57|2812.57|2812.61|2812.61|2812.57|2812.57|0
1643714870000|2022-02-01 11:27:50|2812.44|2812.44|2812.82|2812.82|2812.82|2812.82|2812.44|2812.44|0
1643714890000|2022-02-01 11:28:10|2812.98|2812.98|2812.98|2812.98|2812.98|2812.98|2812.98|2812.98|0
1643714900000|2022-02-01 11:28:20|2813.45|2813.45|2814.02|2814.02|2814.02|2814.02|2813.45|2813.45|0
1643714910000|2022-02-01 11:28:30|2814.18|2814.18|2814.22|2814.22|2814.22|2814.22|2814.18|2814.18|0
1643714920000|2022-02-01 11:28:40|2814.27|2814.27|2814.27|2814.27|2814.27|2814.27|2814.27|2814.27|0
1643714930000|2022-02-01 11:28:50|2814.39|2814.39|2815.13|2815.13|2815.13|2815.13|2814.39|2814.39|0
1643714940000|2022-02-01 11:29:00|2815.29|2815.29|2815.5|2815.5|2815.5|2815.5|2815.29|2815.29|0
1643714950000|2022-02-01 11:29:10|2816.03|2816.03|2816.03|2816.03|2816.03|2816.03|2816.03|2816.03|0
1643714970000|2022-02-01 11:29:30|2815.96|2815.96|2815.96|2815.96|2815.96|2815.96|2815.96|2815.96|0
1643714990000|2022-02-01 11:29:50|2816.01|2816.01|2816.01|2816.01|2816.01|2816.01|2816.01|2816.01|0
1643715000000|2022-02-01 11:30:00|2816.14|2816.14|2816.14|2816.14|2816.14|2816.14|2816.14|2816.14|0
1643715020000|2022-02-01 11:30:20|2816.01|2816.01|2816.01|2816.01|2816.01|2816.01|2816.01|2816.01|0
1643715040000|2022-02-01 11:30:40|2816.17|2816.17|2816.24|2816.24|2816.24|2816.24|2816.17|2816.17|0
1643715070000|2022-02-01 11:31:10|2816.31|2816.31|2816.15|2816.15|2816.31|2816.31|2816.15|2816.15|0
1643715090000|2022-02-01 11:31:30|2816.07|2816.07|2816.07|2816.07|2816.07|2816.07|2816.07|2816.07|0
1643715110000|2022-02-01 11:31:50|2815.99|2815.99|2817.05|2817.05|2817.29|2817.29|2815.99|2815.99|0
1643715120000|2022-02-01 11:32:00|2816.82|2816.82|2816.82|2816.82|2816.82|2816.82|2816.82|2816.82|0
1643715130000|2022-02-01 11:32:10|2816.52|2816.52|2816.14|2816.14|2816.52|2816.52|2815.73|2815.73|0
1643715140000|2022-02-01 11:32:20|2816.25|2816.25|2816.44|2816.44|2816.56|2816.56|2816.25|2816.25|0
1643715150000|2022-02-01 11:32:30|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|0
1643715160000|2022-02-01 11:32:40|2816.63|2816.63|2816.75|2816.75|2816.75|2816.75|2816.63|2816.63|0
1643715170000|2022-02-01 11:32:50|2816.63|2816.63|2816.63|2816.63|2816.63|2816.63|2816.63|2816.63|0
1643715180000|2022-02-01 11:33:00|2816.49|2816.49|2816.88|2816.88|2816.88|2816.88|2816.49|2816.49|0
1643715190000|2022-02-01 11:33:10|2817.1|2817.1|2817.13|2817.13|2817.29|2817.29|2817.1|2817.1|0
1643715200000|2022-02-01 11:33:20|2817.06|2817.06|2816.78|2816.78|2817.06|2817.06|2816.78|2816.78|0
1643715210000|2022-02-01 11:33:30|2816.86|2816.86|2816.86|2816.86|2816.86|2816.86|2816.86|2816.86|0
1643715220000|2022-02-01 11:33:40|2816.92|2816.92|2816.92|2816.92|2816.92|2816.92|2816.92|2816.92|0
1643715230000|2022-02-01 11:33:50|2816.84|2816.84|2816.84|2816.84|2816.84|2816.84|2816.84|2816.84|0
1643715240000|2022-02-01 11:34:00|2817.07|2817.07|2816.85|2816.85|2817.07|2817.07|2816.85|2816.85|0
1643715260000|2022-02-01 11:34:20|2816.82|2816.82|2816.78|2816.78|2816.82|2816.82|2816.71|2816.71|0
1643715270000|2022-02-01 11:34:30|2816.96|2816.96|2816.96|2816.96|2816.96|2816.96|2816.96|2816.96|0
1643715280000|2022-02-01 11:34:40|2816.9|2816.9|2816.9|2816.9|2816.9|2816.9|2816.9|2816.9|0
1643715300000|2022-02-01 11:35:00|2817.05|2817.05|2817.13|2817.13|2817.13|2817.13|2817.05|2817.05|0
1643715320000|2022-02-01 11:35:20|2817.06|2817.06|2817.22|2817.22|2817.22|2817.22|2817.06|2817.06|0
1643715340000|2022-02-01 11:35:40|2817.38|2817.38|2817.98|2817.98|2817.98|2817.98|2817.38|2817.38|0
1643715360000|2022-02-01 11:36:00|2818.22|2818.22|2818.25|2818.25|2818.31|2818.31|2818.22|2818.22|0
1643715380000|2022-02-01 11:36:20|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|0
1643715420000|2022-02-01 11:37:00|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|0
1643715430000|2022-02-01 11:37:10|2818.37|2818.37|2818.4|2818.4|2818.4|2818.4|2818.34|2818.34|0
1643715440000|2022-02-01 11:37:20|2818.33|2818.33|2818.26|2818.26|2818.33|2818.33|2818.26|2818.26|0
1643715450000|2022-02-01 11:37:30|2818.39|2818.39|2818.39|2818.39|2818.39|2818.39|2818.39|2818.39|0
1643715460000|2022-02-01 11:37:40|2818.45|2818.45|2818.22|2818.22|2818.45|2818.45|2818.22|2818.22|0
1643715490000|2022-02-01 11:38:10|2818.1|2818.1|2817.43|2817.43|2818.1|2818.1|2817.43|2817.43|0
1643715510000|2022-02-01 11:38:30|2817.35|2817.35|2817.35|2817.35|2817.35|2817.35|2817.35|2817.35|0
1643715520000|2022-02-01 11:38:40|2817.43|2817.43|2817.43|2817.43|2817.43|2817.43|2817.43|2817.43|0
1643715530000|2022-02-01 11:38:50|2817.27|2817.27|2817.27|2817.27|2817.27|2817.27|2817.27|2817.27|0
1643715540000|2022-02-01 11:39:00|2817.43|2817.43|2817.43|2817.43|2817.43|2817.43|2817.43|2817.43|0
1643715590000|2022-02-01 11:39:50|2817.3|2817.3|2817.01|2817.01|2817.3|2817.3|2817.01|2817.01|0
1643715610000|2022-02-01 11:40:10|2817.08|2817.08|2817.15|2817.15|2817.15|2817.15|2817.08|2817.08|0
1643715620000|2022-02-01 11:40:20|2817.22|2817.22|2817.56|2817.56|2817.56|2817.56|2817.1|2817.1|0
1643715630000|2022-02-01 11:40:30|2817.82|2817.82|2818.18|2818.18|2818.18|2818.18|2817.82|2817.82|0
1643715650000|2022-02-01 11:40:50|2818.1|2818.1|2817.13|2817.13|2818.1|2818.1|2817.13|2817.13|0
1643715660000|2022-02-01 11:41:00|2816.9|2816.9|2816.66|2816.66|2816.9|2816.9|2816.66|2816.66|0
1643715670000|2022-02-01 11:41:10|2816.76|2816.76|2816.79|2816.79|2816.85|2816.85|2816.69|2816.69|0
1643715680000|2022-02-01 11:41:20|2816.86|2816.86|2816.78|2816.78|2816.86|2816.86|2816.74|2816.74|0
1643715700000|2022-02-01 11:41:40|2816.82|2816.82|2816.82|2816.82|2816.82|2816.82|2816.82|2816.82|0
1643715720000|2022-02-01 11:42:00|2816.72|2816.72|2816.72|2816.72|2816.72|2816.72|2816.72|2816.72|0
1643715730000|2022-02-01 11:42:10|2816.56|2816.56|2816.56|2816.56|2816.56|2816.56|2816.56|2816.56|0
1643715740000|2022-02-01 11:42:20|2816.69|2816.69|2816.69|2816.69|2816.69|2816.69|2816.69|2816.69|0
1643715750000|2022-02-01 11:42:30|2816.57|2816.57|2816.57|2816.57|2816.57|2816.57|2816.57|2816.57|0
1643715770000|2022-02-01 11:42:50|2816.41|2816.41|2816.41|2816.41|2816.41|2816.41|2816.41|2816.41|0
1643715780000|2022-02-01 11:43:00|2816.48|2816.48|2816.56|2816.56|2816.59|2816.59|2816.48|2816.48|0
1643715790000|2022-02-01 11:43:10|2816.49|2816.49|2816.62|2816.62|2816.62|2816.62|2816.49|2816.49|0
1643715830000|2022-02-01 11:43:50|2816.51|2816.51|2816.74|2816.74|2816.74|2816.74|2816.5|2816.5|0
1643715840000|2022-02-01 11:44:00|2816.9|2816.9|2816.9|2816.9|2816.9|2816.9|2816.9|2816.9|0
1643715850000|2022-02-01 11:44:10|2816.77|2816.77|2815.86|2815.86|2816.77|2816.77|2815.86|2815.86|0
1643715860000|2022-02-01 11:44:20|2815.78|2815.78|2815.64|2815.64|2815.78|2815.78|2815.64|2815.64|0
1643715870000|2022-02-01 11:44:30|2815.53|2815.53|2815.64|2815.64|2815.64|2815.64|2815.53|2815.53|0
1643715880000|2022-02-01 11:44:40|2815.57|2815.57|2815.7|2815.7|2815.93|2815.93|2815.57|2815.57|0
1643715900000|2022-02-01 11:45:00|2815.84|2815.84|2815.84|2815.84|2815.84|2815.84|2815.84|2815.84|0
1643715910000|2022-02-01 11:45:10|2815.92|2815.92|2816.95|2816.95|2816.95|2816.95|2815.77|2815.77|0
1643715920000|2022-02-01 11:45:20|2817.19|2817.19|2817.23|2817.23|2817.23|2817.23|2817.19|2817.19|0
1643715930000|2022-02-01 11:45:30|2817.35|2817.35|2817.35|2817.35|2817.35|2817.35|2817.35|2817.35|0
1643715940000|2022-02-01 11:45:40|2817.42|2817.42|2817.69|2817.69|2817.69|2817.69|2817.42|2817.42|0
1643715970000|2022-02-01 11:46:10|2817.75|2817.75|2817.59|2817.59|2817.75|2817.75|2817.59|2817.59|0
1643715980000|2022-02-01 11:46:20|2817.52|2817.52|2817.52|2817.52|2817.52|2817.52|2817.52|2817.52|0
1643716000000|2022-02-01 11:46:40|2817.59|2817.59|2817.59|2817.59|2817.59|2817.59|2817.59|2817.59|0
1643716010000|2022-02-01 11:46:50|2817.85|2817.85|2817.85|2817.85|2817.85|2817.85|2817.85|2817.85|0
1643716020000|2022-02-01 11:47:00|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|0
1643716030000|2022-02-01 11:47:10|2817.87|2817.87|2817.56|2817.56|2817.87|2817.87|2817.56|2817.56|0
1643716050000|2022-02-01 11:47:30|2817.65|2817.65|2817.65|2817.65|2817.65|2817.65|2817.65|2817.65|0
1643716060000|2022-02-01 11:47:40|2817.73|2817.73|2817.73|2817.73|2817.73|2817.73|2817.73|2817.73|0
1643716070000|2022-02-01 11:47:50|2817.88|2817.88|2817.88|2817.88|2817.88|2817.88|2817.88|2817.88|0
1643716100000|2022-02-01 11:48:20|2817.96|2817.96|2817.96|2817.96|2817.96|2817.96|2817.96|2817.96|0
1643716110000|2022-02-01 11:48:30|2818|2818|2818.08|2818.08|2818.08|2818.08|2818|2818|0
1643716120000|2022-02-01 11:48:40|2818.19|2818.19|2818.03|2818.03|2818.19|2818.19|2818.03|2818.03|0
1643716140000|2022-02-01 11:49:00|2817.99|2817.99|2818.38|2818.38|2818.38|2818.38|2817.99|2817.99|0
1643716170000|2022-02-01 11:49:30|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|0
1643716190000|2022-02-01 11:49:50|2818.36|2818.36|2818.37|2818.37|2818.48|2818.48|2818.36|2818.36|0
1643716200000|2022-02-01 11:50:00|2818.48|2818.48|2818.58|2818.58|2818.58|2818.58|2818.36|2818.36|0
1643716210000|2022-02-01 11:50:10|2818.71|2818.71|2818.88|2818.88|2818.98|2818.98|2818.71|2818.71|0
1643716220000|2022-02-01 11:50:20|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|0
1643716250000|2022-02-01 11:50:50|2818.92|2818.92|2819.02|2819.02|2819.02|2819.02|2818.92|2818.92|0
1643716260000|2022-02-01 11:51:00|2819.09|2819.09|2818.98|2818.98|2819.09|2819.09|2818.98|2818.98|0
1643716280000|2022-02-01 11:51:20|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|0
1643716290000|2022-02-01 11:51:30|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|0
1643716310000|2022-02-01 11:51:50|2818.81|2818.81|2818.81|2818.81|2818.81|2818.81|2818.81|2818.81|0
1643716320000|2022-02-01 11:52:00|2818.68|2818.68|2818.68|2818.68|2818.68|2818.68|2818.68|2818.68|0
1643716330000|2022-02-01 11:52:10|2818.8|2818.8|2818.72|2818.72|2818.8|2818.8|2818.72|2818.72|0
1643716340000|2022-02-01 11:52:20|2818.61|2818.61|2818.6|2818.6|2818.61|2818.61|2818.54|2818.54|0
1643716350000|2022-02-01 11:52:30|2818.67|2818.67|2818.67|2818.67|2818.67|2818.67|2818.67|2818.67|0
1643716390000|2022-02-01 11:53:10|2818.8|2818.8|2818.8|2818.8|2818.8|2818.8|2818.8|2818.8|0
1643716400000|2022-02-01 11:53:20|2818.64|2818.64|2818.48|2818.48|2818.64|2818.64|2818.48|2818.48|0
1643716410000|2022-02-01 11:53:30|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|0
1643716460000|2022-02-01 11:54:20|2818.3|2818.3|2818.3|2818.3|2818.3|2818.3|2818.3|2818.3|0
1643716480000|2022-02-01 11:54:40|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|0
1643716490000|2022-02-01 11:54:50|2818.43|2818.43|2818.43|2818.43|2818.43|2818.43|2818.43|2818.43|0
1643716500000|2022-02-01 11:55:00|2818.5|2818.5|2818.62|2818.62|2818.62|2818.62|2818.5|2818.5|0
1643716510000|2022-02-01 11:55:10|2818.85|2818.85|2818.7|2818.7|2818.85|2818.85|2818.7|2818.7|0
1643716520000|2022-02-01 11:55:20|2818.77|2818.77|2818.77|2818.77|2818.77|2818.77|2818.77|2818.77|0
1643716530000|2022-02-01 11:55:30|2818.99|2818.99|2818.99|2818.99|2818.99|2818.99|2818.99|2818.99|0
1643716540000|2022-02-01 11:55:40|2819.05|2819.05|2819.05|2819.05|2819.05|2819.05|2819.05|2819.05|0
1643716550000|2022-02-01 11:55:50|2818.97|2818.97|2819.23|2819.23|2819.23|2819.23|2818.89|2818.89|0
1643716560000|2022-02-01 11:56:00|2819.3|2819.3|2819.34|2819.34|2819.34|2819.34|2819.3|2819.3|0
1643716570000|2022-02-01 11:56:10|2819.55|2819.55|2819.62|2819.62|2819.62|2819.62|2819.55|2819.55|0
1643716580000|2022-02-01 11:56:20|2819.58|2819.58|2819.58|2819.58|2819.58|2819.58|2819.58|2819.58|0
1643716590000|2022-02-01 11:56:30|2819.78|2819.78|2819.69|2819.69|2819.82|2819.82|2819.69|2819.69|0
1643716600000|2022-02-01 11:56:40|2819.57|2819.57|2819.57|2819.57|2819.57|2819.57|2819.57|2819.57|0
1643716620000|2022-02-01 11:57:00|2819.5|2819.5|2819.26|2819.26|2819.5|2819.5|2819.26|2819.26|0
1643716630000|2022-02-01 11:57:10|2819.32|2819.32|2819.32|2819.32|2819.32|2819.32|2819.32|2819.32|0
1643716640000|2022-02-01 11:57:20|2819.44|2819.44|2819.33|2819.33|2819.44|2819.44|2819.33|2819.33|0
1643716650000|2022-02-01 11:57:30|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|0
1643716660000|2022-02-01 11:57:40|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|0
1643716670000|2022-02-01 11:57:50|2819.27|2819.27|2819.42|2819.42|2819.42|2819.42|2819.27|2819.27|0
1643716690000|2022-02-01 11:58:10|2819.92|2819.92|2819.85|2819.85|2819.92|2819.92|2819.71|2819.71|0
1643716700000|2022-02-01 11:58:20|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|0
1643716720000|2022-02-01 11:58:40|2820.3|2820.3|2820.5|2820.5|2820.5|2820.5|2820.3|2820.3|0
1643716730000|2022-02-01 11:58:50|2820.56|2820.56|2820.44|2820.44|2820.56|2820.56|2820.44|2820.44|0
1643716740000|2022-02-01 11:59:00|2820.02|2820.02|2821.32|2821.32|2821.32|2821.32|2820.02|2820.02|0
1643716750000|2022-02-01 11:59:10|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|0
1643716760000|2022-02-01 11:59:20|2821.51|2821.51|2821.51|2821.51|2821.64|2821.64|2821.51|2821.51|0
1643716770000|2022-02-01 11:59:30|2821.37|2821.37|2821.21|2821.21|2821.37|2821.37|2821.21|2821.21|0
1643716790000|2022-02-01 11:59:50|2821.42|2821.42|2821.22|2821.22|2821.42|2821.42|2821.22|2821.22|0
1643716800000|2022-02-01 12:00:00|2821.39|2821.39|2821.53|2821.53|2821.53|2821.53|2821.16|2821.16|0
1643716810000|2022-02-01 12:00:10|2821.64|2821.64|2821.78|2821.78|2821.78|2821.78|2821.64|2821.64|0
1643716820000|2022-02-01 12:00:20|2821.74|2821.74|2821.82|2821.82|2821.82|2821.82|2821.74|2821.74|0
1643716830000|2022-02-01 12:00:30|2821.79|2821.79|2821.67|2821.67|2821.79|2821.79|2821.55|2821.55|0
1643716850000|2022-02-01 12:00:50|2821.6|2821.6|2821.23|2821.23|2821.6|2821.6|2821.23|2821.23|0
1643716860000|2022-02-01 12:01:00|2821.2|2821.2|2821.13|2821.13|2821.2|2821.2|2821.13|2821.13|0
1643716880000|2022-02-01 12:01:20|2821.29|2821.29|2821.22|2821.22|2821.29|2821.29|2821.22|2821.22|0
1643716890000|2022-02-01 12:01:30|2821.14|2821.14|2821.07|2821.07|2821.14|2821.14|2820.95|2820.95|0
1643716910000|2022-02-01 12:01:50|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|0
1643716920000|2022-02-01 12:02:00|2821.21|2821.21|2821.15|2821.15|2821.4|2821.4|2821.15|2821.15|0
1643716930000|2022-02-01 12:02:10|2820.99|2820.99|2820.93|2820.93|2821.06|2821.06|2820.93|2820.93|0
1643716950000|2022-02-01 12:02:30|2820.85|2820.85|2820.74|2820.74|2820.85|2820.85|2820.74|2820.74|0
1643716960000|2022-02-01 12:02:40|2820.66|2820.66|2820.66|2820.66|2820.66|2820.66|2820.66|2820.66|0
1643716980000|2022-02-01 12:03:00|2820.74|2820.74|2820.74|2820.74|2820.74|2820.74|2820.74|2820.74|0
1643717000000|2022-02-01 12:03:20|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|0
1643717010000|2022-02-01 12:03:30|2820.96|2820.96|2821.11|2821.11|2821.11|2821.11|2820.96|2820.96|0
1643717030000|2022-02-01 12:03:50|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|0
1643717060000|2022-02-01 12:04:20|2820.89|2820.89|2820.82|2820.82|2820.89|2820.89|2820.82|2820.82|0
1643717080000|2022-02-01 12:04:40|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|0
1643717090000|2022-02-01 12:04:50|2820.88|2820.88|2820.88|2820.88|2820.88|2820.88|2820.84|2820.84|0
1643717100000|2022-02-01 12:05:00|2820.91|2820.91|2821.23|2821.23|2821.3|2821.3|2820.91|2820.91|0
1643717110000|2022-02-01 12:05:10|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|0
1643717120000|2022-02-01 12:05:20|2821.21|2821.21|2821.36|2821.36|2821.36|2821.36|2821.21|2821.21|0
1643717140000|2022-02-01 12:05:40|2821.6|2821.6|2821.64|2821.64|2821.64|2821.64|2821.4|2821.4|0
1643717150000|2022-02-01 12:05:50|2821.75|2821.75|2821.75|2821.75|2821.75|2821.75|2821.75|2821.75|0
1643717160000|2022-02-01 12:06:00|2821.59|2821.59|2821.52|2821.52|2821.59|2821.59|2821.52|2821.52|0
1643717170000|2022-02-01 12:06:10|2821.83|2821.83|2822.03|2822.03|2822.03|2822.03|2821.83|2821.83|0
1643717180000|2022-02-01 12:06:20|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|0
1643717190000|2022-02-01 12:06:30|2822.26|2822.26|2822.26|2822.26|2822.26|2822.26|2822.26|2822.26|0
1643717200000|2022-02-01 12:06:40|2822.42|2822.42|2822.42|2822.42|2822.42|2822.42|2822.42|2822.42|0
1643717220000|2022-02-01 12:07:00|2822.35|2822.35|2822.42|2822.42|2822.42|2822.42|2822.35|2822.35|0
1643717230000|2022-02-01 12:07:10|2822.63|2822.63|2823.59|2823.59|2823.59|2823.59|2822.63|2822.63|0
1643717240000|2022-02-01 12:07:20|2823.75|2823.75|2823.81|2823.81|2823.81|2823.81|2823.75|2823.75|0
1643717260000|2022-02-01 12:07:40|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|0
1643717280000|2022-02-01 12:08:00|2823.77|2823.77|2824.08|2824.08|2824.08|2824.08|2823.77|2823.77|0
1643717290000|2022-02-01 12:08:10|2824|2824|2824|2824|2824|2824|2824|2824|0
1643717300000|2022-02-01 12:08:20|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|0
1643717310000|2022-02-01 12:08:30|2824.2|2824.2|2824.2|2824.2|2824.2|2824.2|2824.2|2824.2|0
1643717320000|2022-02-01 12:08:40|2824.05|2824.05|2824.05|2824.05|2824.05|2824.05|2824.05|2824.05|0
1643717330000|2022-02-01 12:08:50|2824.12|2824.12|2824.12|2824.12|2824.12|2824.12|2824.12|2824.12|0
1643717340000|2022-02-01 12:09:00|2824.2|2824.2|2824.2|2824.2|2824.2|2824.2|2824.2|2824.2|0
1643717350000|2022-02-01 12:09:10|2824.12|2824.12|2824.12|2824.12|2824.12|2824.12|2824.12|2824.12|0
1643717360000|2022-02-01 12:09:20|2824.34|2824.34|2824.41|2824.41|2824.41|2824.41|2824.34|2824.34|0
1643717400000|2022-02-01 12:10:00|2824.29|2824.29|2824.17|2824.17|2824.29|2824.29|2824.17|2824.17|0
1643717410000|2022-02-01 12:10:10|2823.78|2823.78|2823.62|2823.62|2823.78|2823.78|2823.62|2823.62|0
1643717420000|2022-02-01 12:10:20|2823.54|2823.54|2823.66|2823.66|2823.66|2823.66|2823.54|2823.54|0
1643717440000|2022-02-01 12:10:40|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|0
1643717460000|2022-02-01 12:11:00|2823.95|2823.95|2824.08|2824.08|2824.08|2824.08|2823.95|2823.95|0
1643717470000|2022-02-01 12:11:10|2824.21|2824.21|2824.21|2824.21|2824.21|2824.21|2824.21|2824.21|0
1643717490000|2022-02-01 12:11:30|2824.34|2824.34|2824.34|2824.34|2824.34|2824.34|2824.34|2824.34|0
1643717500000|2022-02-01 12:11:40|2824.27|2824.27|2824.27|2824.27|2824.27|2824.27|2824.27|2824.27|0
1643717510000|2022-02-01 12:11:50|2824.15|2824.15|2824.25|2824.25|2824.25|2824.25|2824.11|2824.11|0
1643717520000|2022-02-01 12:12:00|2824.18|2824.18|2823.97|2823.97|2824.18|2824.18|2823.97|2823.97|0
1643717530000|2022-02-01 12:12:10|2823.84|2823.84|2823.84|2823.84|2823.84|2823.84|2823.84|2823.84|0
1643717540000|2022-02-01 12:12:20|2823.98|2823.98|2824.12|2824.12|2824.12|2824.12|2823.98|2823.98|0
1643717550000|2022-02-01 12:12:30|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|0
1643717590000|2022-02-01 12:13:10|2824.03|2824.03|2824.03|2824.03|2824.03|2824.03|2824.03|2824.03|0
1643717630000|2022-02-01 12:13:50|2823.98|2823.98|2823.98|2823.98|2823.98|2823.98|2823.98|2823.98|0
1643717640000|2022-02-01 12:14:00|2823.69|2823.69|2823.35|2823.35|2823.69|2823.69|2823.27|2823.27|0
1643717650000|2022-02-01 12:14:10|2823.12|2823.12|2823.08|2823.08|2823.12|2823.12|2823.04|2823.04|0
1643717660000|2022-02-01 12:14:20|2823.31|2823.31|2823.31|2823.31|2823.31|2823.31|2823.31|2823.31|0
1643717670000|2022-02-01 12:14:30|2823.43|2823.43|2823.35|2823.35|2823.47|2823.47|2823.35|2823.35|0
1643717680000|2022-02-01 12:14:40|2823.29|2823.29|2823.36|2823.36|2823.36|2823.36|2823.29|2823.29|0
1643717700000|2022-02-01 12:15:00|2823.46|2823.46|2823.83|2823.83|2823.91|2823.91|2823.46|2823.46|0
1643717710000|2022-02-01 12:15:10|2824.07|2824.07|2824.22|2824.22|2824.22|2824.22|2824.07|2824.07|0
1643717720000|2022-02-01 12:15:20|2824.33|2824.33|2824.33|2824.33|2824.33|2824.33|2824.33|2824.33|0
1643717730000|2022-02-01 12:15:30|2824.44|2824.44|2824.28|2824.28|2824.44|2824.44|2824.12|2824.12|0
1643717740000|2022-02-01 12:15:40|2824.12|2824.12|2824|2824|2824.12|2824.12|2824|2824|0
1643717800000|2022-02-01 12:16:40|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|0
1643717820000|2022-02-01 12:17:00|2824.14|2824.14|2824|2824|2824.14|2824.14|2823.87|2823.87|0
1643717930000|2022-02-01 12:18:50|2823.84|2823.84|2823.77|2823.77|2823.84|2823.84|2823.77|2823.77|0
1643717960000|2022-02-01 12:19:20|2823.69|2823.69|2823.85|2823.85|2823.85|2823.85|2823.69|2823.69|0
1643717990000|2022-02-01 12:19:50|2824.01|2824.01|2823.78|2823.78|2824.01|2824.01|2823.78|2823.78|0
1643718020000|2022-02-01 12:20:20|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|0
1643718030000|2022-02-01 12:20:30|2823.78|2823.78|2824.26|2824.26|2824.26|2824.26|2823.78|2823.78|0
1643718040000|2022-02-01 12:20:40|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|0
1643718060000|2022-02-01 12:21:00|2824.53|2824.53|2824.37|2824.37|2824.53|2824.53|2824.37|2824.37|0
1643718070000|2022-02-01 12:21:10|2824.44|2824.44|2824.44|2824.44|2824.44|2824.44|2824.44|2824.44|0
1643718080000|2022-02-01 12:21:20|2824.21|2824.21|2824.21|2824.21|2824.21|2824.21|2824.21|2824.21|0
1643718120000|2022-02-01 12:22:00|2824.34|2824.34|2824.38|2824.38|2824.38|2824.38|2824.34|2824.34|0
1643718140000|2022-02-01 12:22:20|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|0
1643718180000|2022-02-01 12:23:00|2824.15|2824.15|2824.5|2824.5|2824.5|2824.5|2824.15|2824.15|0
1643718220000|2022-02-01 12:23:40|2824.66|2824.66|2824.66|2824.66|2824.66|2824.66|2824.66|2824.66|0
1643718230000|2022-02-01 12:23:50|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|0
1643718240000|2022-02-01 12:24:00|2824.63|2824.63|2824.56|2824.56|2824.63|2824.63|2824.56|2824.56|0
1643718260000|2022-02-01 12:24:20|2824.63|2824.63|2824.63|2824.63|2824.63|2824.63|2824.63|2824.63|0
1643718290000|2022-02-01 12:24:50|2824.23|2824.23|2824.44|2824.44|2824.44|2824.44|2824.23|2824.23|0
1643718300000|2022-02-01 12:25:00|2824.32|2824.32|2824.32|2824.32|2824.32|2824.32|2824.32|2824.32|0
1643718320000|2022-02-01 12:25:20|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|0
1643718330000|2022-02-01 12:25:30|2824.32|2824.32|2824.79|2824.79|2824.79|2824.79|2824.32|2824.32|0
1643718360000|2022-02-01 12:26:00|2824.91|2824.91|2825.14|2825.14|2825.14|2825.14|2824.91|2824.91|0
1643718390000|2022-02-01 12:26:30|2825.29|2825.29|2825.29|2825.29|2825.29|2825.29|2825.29|2825.29|0
1643718400000|2022-02-01 12:26:40|2825.44|2825.44|2825.44|2825.44|2825.44|2825.44|2825.44|2825.44|0
1643718410000|2022-02-01 12:26:50|2825.33|2825.33|2825.44|2825.44|2825.44|2825.44|2825.33|2825.33|0
1643718420000|2022-02-01 12:27:00|2825.51|2825.51|2825.51|2825.51|2825.51|2825.51|2825.51|2825.51|0
1643718440000|2022-02-01 12:27:20|2825.44|2825.44|2825.51|2825.51|2825.51|2825.51|2825.37|2825.37|0
1643718450000|2022-02-01 12:27:30|2825.64|2825.64|2825.64|2825.64|2825.64|2825.64|2825.64|2825.64|0
1643718460000|2022-02-01 12:27:40|2825.43|2825.43|2825.28|2825.28|2825.43|2825.43|2825.28|2825.28|0
1643718470000|2022-02-01 12:27:50|2825.24|2825.24|2825.36|2825.36|2825.36|2825.36|2825.21|2825.21|0
1643718480000|2022-02-01 12:28:00|2825.43|2825.43|2825.29|2825.29|2825.43|2825.43|2825.29|2825.29|0
1643718500000|2022-02-01 12:28:20|2825.16|2825.16|2825.24|2825.24|2825.24|2825.24|2825.16|2825.16|0
1643718540000|2022-02-01 12:29:00|2825.08|2825.08|2824.69|2824.69|2825.08|2825.08|2824.69|2824.69|0
1643718560000|2022-02-01 12:29:20|2824.81|2824.81|2825.05|2825.05|2825.05|2825.05|2824.81|2824.81|0
1643718600000|2022-02-01 12:30:00|2825.18|2825.18|2825.18|2825.18|2825.18|2825.18|2825.18|2825.18|0
1643718610000|2022-02-01 12:30:10|2825.25|2825.25|2825.25|2825.25|2825.25|2825.25|2825.25|2825.25|0
1643718630000|2022-02-01 12:30:30|2825.31|2825.31|2825.58|2825.58|2825.58|2825.58|2825.31|2825.31|0
1643718640000|2022-02-01 12:30:40|2825.51|2825.51|2825.51|2825.51|2825.51|2825.51|2825.51|2825.51|0
1643718670000|2022-02-01 12:31:10|2825.44|2825.44|2825.44|2825.44|2825.44|2825.44|2825.44|2825.44|0
1643718680000|2022-02-01 12:31:20|2825.38|2825.38|2824.64|2824.64|2825.38|2825.38|2824.64|2824.64|0
1643718690000|2022-02-01 12:31:30|2824.57|2824.57|2823.69|2823.69|2824.57|2824.57|2823.65|2823.65|0
1643718700000|2022-02-01 12:31:40|2823.63|2823.63|2823.57|2823.57|2823.7|2823.7|2823.57|2823.57|0
1643718720000|2022-02-01 12:32:00|2823.52|2823.52|2823.52|2823.52|2823.52|2823.52|2823.52|2823.52|0
1643718730000|2022-02-01 12:32:10|2823.44|2823.44|2823.31|2823.31|2823.6|2823.6|2823.31|2823.31|0
1643718740000|2022-02-01 12:32:20|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|0
1643718760000|2022-02-01 12:32:40|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|0
1643718820000|2022-02-01 12:33:40|2823.2|2823.2|2823.2|2823.2|2823.2|2823.2|2823.2|2823.2|0
1643718840000|2022-02-01 12:34:00|2823.12|2823.12|2823.2|2823.2|2823.2|2823.2|2823.12|2823.12|0
1643718850000|2022-02-01 12:34:10|2823.12|2823.12|2823.08|2823.08|2823.12|2823.12|2823.08|2823.08|0
1643718860000|2022-02-01 12:34:20|2823.04|2823.04|2823.16|2823.16|2823.16|2823.16|2823.04|2823.04|0
1643718870000|2022-02-01 12:34:30|2823.04|2823.04|2823.04|2823.04|2823.04|2823.04|2823.04|2823.04|0
1643718880000|2022-02-01 12:34:40|2823.12|2823.12|2823.12|2823.12|2823.26|2823.26|2823.12|2823.12|0
1643718900000|2022-02-01 12:35:00|2823.26|2823.26|2823.61|2823.61|2823.61|2823.61|2823.26|2823.26|0
1643718910000|2022-02-01 12:35:10|2823.53|2823.53|2823.53|2823.53|2823.53|2823.53|2823.53|2823.53|0
1643718920000|2022-02-01 12:35:20|2823.6|2823.6|2823.6|2823.6|2823.6|2823.6|2823.6|2823.6|0
1643718950000|2022-02-01 12:35:50|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|0
1643718980000|2022-02-01 12:36:20|2823.66|2823.66|2823.66|2823.66|2823.66|2823.66|2823.66|2823.66|0
1643718990000|2022-02-01 12:36:30|2823.59|2823.59|2823.59|2823.59|2823.59|2823.59|2823.59|2823.59|0
1643719010000|2022-02-01 12:36:50|2823.64|2823.64|2823.64|2823.64|2823.64|2823.64|2823.64|2823.64|0
1643719020000|2022-02-01 12:37:00|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|0
1643719030000|2022-02-01 12:37:10|2823.75|2823.75|2823.62|2823.62|2823.75|2823.75|2823.62|2823.62|0
1643719040000|2022-02-01 12:37:20|2823.3|2823.3|2823.3|2823.3|2823.3|2823.3|2823.3|2823.3|0
1643719080000|2022-02-01 12:38:00|2823.44|2823.44|2823.3|2823.3|2823.44|2823.44|2823.3|2823.3|0
1643719090000|2022-02-01 12:38:10|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|0
1643719110000|2022-02-01 12:38:30|2822.96|2822.96|2822.96|2822.96|2822.96|2822.96|2822.96|2822.96|0
1643719140000|2022-02-01 12:39:00|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|0
1643719150000|2022-02-01 12:39:10|2823.02|2823.02|2822.92|2822.92|2823.02|2823.02|2822.92|2822.92|0
1643719160000|2022-02-01 12:39:20|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|0
1643719180000|2022-02-01 12:39:40|2823.13|2823.13|2823.21|2823.21|2823.21|2823.21|2823.13|2823.13|0
1643719200000|2022-02-01 12:40:00|2823.13|2823.13|2823.12|2823.12|2823.13|2823.13|2823.05|2823.05|0
1643719220000|2022-02-01 12:40:20|2823.18|2823.18|2823.25|2823.25|2823.25|2823.25|2823.18|2823.18|0
1643719230000|2022-02-01 12:40:30|2823.18|2823.18|2823.02|2823.02|2823.18|2823.18|2823.02|2823.02|0
1643719260000|2022-02-01 12:41:00|2823.09|2823.09|2823.02|2823.02|2823.09|2823.09|2823.02|2823.02|0
1643719280000|2022-02-01 12:41:20|2823.18|2823.18|2823.34|2823.34|2823.34|2823.34|2823.18|2823.18|0
1643719290000|2022-02-01 12:41:30|2823.47|2823.47|2823.47|2823.47|2823.47|2823.47|2823.47|2823.47|0
1643719300000|2022-02-01 12:41:40|2823.22|2823.22|2823.21|2823.21|2823.22|2823.22|2823.1|2823.1|0
1643719310000|2022-02-01 12:41:50|2823.15|2823.15|2823.31|2823.31|2823.57|2823.57|2823.03|2823.03|0
1643719320000|2022-02-01 12:42:00|2823.39|2823.39|2823.36|2823.36|2823.42|2823.42|2823.36|2823.36|0
1643719330000|2022-02-01 12:42:10|2823.32|2823.32|2822.85|2822.85|2823.32|2823.32|2822.85|2822.85|0
1643719340000|2022-02-01 12:42:20|2822.92|2822.92|2822.85|2822.85|2822.92|2822.92|2822.85|2822.85|0
1643719350000|2022-02-01 12:42:30|2822.78|2822.78|2822.78|2822.78|2822.78|2822.78|2822.78|2822.78|0
1643719390000|2022-02-01 12:43:10|2822.71|2822.71|2822.92|2822.92|2822.99|2822.99|2822.71|2822.71|0
1643719400000|2022-02-01 12:43:20|2822.78|2822.78|2822.78|2822.78|2822.78|2822.78|2822.78|2822.78|0
1643719410000|2022-02-01 12:43:30|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|0
1643719430000|2022-02-01 12:43:50|2822.83|2822.83|2822.83|2822.83|2822.83|2822.83|2822.83|2822.83|0
1643719440000|2022-02-01 12:44:00|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|0
1643719460000|2022-02-01 12:44:20|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|0
1643719480000|2022-02-01 12:44:40|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|0
1643719490000|2022-02-01 12:44:50|2823.13|2823.13|2823.13|2823.13|2823.13|2823.13|2823.13|2823.13|0
1643719500000|2022-02-01 12:45:00|2823.06|2823.06|2823.13|2823.13|2823.13|2823.13|2822.85|2822.85|0
1643719510000|2022-02-01 12:45:10|2823.06|2823.06|2822.4|2822.4|2823.06|2823.06|2822.4|2822.4|0
1643719520000|2022-02-01 12:45:20|2822.06|2822.06|2821.64|2821.64|2822.06|2822.06|2821.64|2821.64|0
1643719540000|2022-02-01 12:45:40|2821.48|2821.48|2820.61|2820.61|2821.48|2821.48|2820.61|2820.61|0
1643719560000|2022-02-01 12:46:00|2820.55|2820.55|2819.75|2819.75|2820.55|2820.55|2819.75|2819.75|0
1643719570000|2022-02-01 12:46:10|2819.6|2819.6|2818.65|2818.65|2819.6|2819.6|2818.65|2818.65|0
1643719590000|2022-02-01 12:46:30|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|0
1643719600000|2022-02-01 12:46:40|2818.34|2818.34|2818.34|2818.34|2818.34|2818.34|2818.34|2818.34|0
1643719610000|2022-02-01 12:46:50|2818.2|2818.2|2818.2|2818.2|2818.2|2818.2|2818.2|2818.2|0
1643719620000|2022-02-01 12:47:00|2817.75|2817.75|2817.75|2817.75|2817.75|2817.75|2817.75|2817.75|0
1643719640000|2022-02-01 12:47:20|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|0
1643719660000|2022-02-01 12:47:40|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|0
1643719680000|2022-02-01 12:48:00|2817.58|2817.58|2817.56|2817.56|2817.58|2817.58|2817.11|2817.11|0
1643719700000|2022-02-01 12:48:20|2817.63|2817.63|2817.63|2817.63|2817.63|2817.63|2817.63|2817.63|0
1643719710000|2022-02-01 12:48:30|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|0
1643719730000|2022-02-01 12:48:50|2817.58|2817.58|2817.5|2817.5|2817.58|2817.58|2817.5|2817.5|0
1643719740000|2022-02-01 12:49:00|2817.65|2817.65|2817.49|2817.49|2817.65|2817.65|2817.49|2817.49|0
1643719760000|2022-02-01 12:49:20|2817.17|2817.17|2817.25|2817.25|2817.25|2817.25|2817.17|2817.17|0
1643719780000|2022-02-01 12:49:40|2816.98|2816.98|2816.72|2816.72|2816.98|2816.98|2816.59|2816.59|0
1643719790000|2022-02-01 12:49:50|2816.64|2816.64|2816.64|2816.64|2816.64|2816.64|2816.64|2816.64|0
1643719800000|2022-02-01 12:50:00|2816.78|2816.78|2816.72|2816.72|2816.78|2816.78|2816.72|2816.72|0
1643719810000|2022-02-01 12:50:10|2816.66|2816.66|2816.63|2816.63|2816.78|2816.78|2816.63|2816.63|0
1643719820000|2022-02-01 12:50:20|2816.37|2816.37|2816.37|2816.37|2816.37|2816.37|2816.37|2816.37|0
1643719830000|2022-02-01 12:50:30|2816.49|2816.49|2816.33|2816.33|2816.49|2816.49|2816.33|2816.33|0
1643719850000|2022-02-01 12:50:50|2816.1|2816.1|2816.26|2816.26|2816.26|2816.26|2816.1|2816.1|0
1643719860000|2022-02-01 12:51:00|2816.14|2816.14|2816.07|2816.07|2816.14|2816.14|2816.06|2816.06|0
1643719870000|2022-02-01 12:51:10|2816.18|2816.18|2816.18|2816.18|2816.18|2816.18|2816.18|2816.18|0
1643719880000|2022-02-01 12:51:20|2816.36|2816.36|2816.57|2816.57|2816.57|2816.57|2816.29|2816.29|0
1643719890000|2022-02-01 12:51:30|2816.64|2816.64|2817.12|2817.12|2817.12|2817.12|2816.64|2816.64|0
1643719900000|2022-02-01 12:51:40|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|0
1643719910000|2022-02-01 12:51:50|2817.24|2817.24|2817.49|2817.49|2817.49|2817.49|2817.24|2817.24|0
1643719920000|2022-02-01 12:52:00|2817.53|2817.53|2817.53|2817.53|2817.53|2817.53|2817.53|2817.53|0
1643719930000|2022-02-01 12:52:10|2817.66|2817.66|2817.91|2817.91|2817.91|2817.91|2817.66|2817.66|0
1643719950000|2022-02-01 12:52:30|2818.05|2818.05|2818.17|2818.17|2818.17|2818.17|2818.05|2818.05|0
1643719960000|2022-02-01 12:52:40|2818.3|2818.3|2818.62|2818.62|2818.62|2818.62|2818.3|2818.3|0
1643719970000|2022-02-01 12:52:50|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|0
1643720000000|2022-02-01 12:53:20|2818.21|2818.21|2818.21|2818.21|2818.21|2818.21|2818.21|2818.21|0
1643720010000|2022-02-01 12:53:30|2818.14|2818.14|2817.88|2817.88|2818.14|2818.14|2817.82|2817.82|0
1643720020000|2022-02-01 12:53:40|2817.85|2817.85|2817.85|2817.85|2817.85|2817.85|2817.85|2817.85|0
1643720030000|2022-02-01 12:53:50|2817.48|2817.48|2817.36|2817.36|2817.48|2817.48|2817.36|2817.36|0
1643720040000|2022-02-01 12:54:00|2817.43|2817.43|2817.43|2817.43|2817.43|2817.43|2817.43|2817.43|0
1643720090000|2022-02-01 12:54:50|2817.53|2817.53|2817.53|2817.53|2817.53|2817.53|2817.53|2817.53|0
1643720100000|2022-02-01 12:55:00|2817.46|2817.46|2817.8|2817.8|2817.8|2817.8|2817.46|2817.46|0
1643720120000|2022-02-01 12:55:20|2818.03|2818.03|2818.03|2818.03|2818.03|2818.03|2818.03|2818.03|0
1643720130000|2022-02-01 12:55:30|2818.15|2818.15|2818.31|2818.31|2818.31|2818.31|2818.15|2818.15|0
1643720140000|2022-02-01 12:55:40|2818.46|2818.46|2818.38|2818.38|2818.46|2818.46|2818.31|2818.31|0
1643720150000|2022-02-01 12:55:50|2818.5|2818.5|2818.53|2818.53|2818.53|2818.53|2818.5|2818.5|0
1643720160000|2022-02-01 12:56:00|2818.6|2818.6|2818.6|2818.6|2818.6|2818.6|2818.6|2818.6|0
1643720170000|2022-02-01 12:56:10|2818.53|2818.53|2818.53|2818.53|2818.53|2818.53|2818.53|2818.53|0
1643720180000|2022-02-01 12:56:20|2818.69|2818.69|2818.76|2818.76|2818.76|2818.76|2818.69|2818.69|0
1643720190000|2022-02-01 12:56:30|2818.87|2818.87|2818.87|2818.87|2818.87|2818.87|2818.87|2818.87|0
1643720200000|2022-02-01 12:56:40|2819|2819|2819.16|2819.16|2819.16|2819.16|2819|2819|0
1643720210000|2022-02-01 12:56:50|2819.28|2819.28|2819.28|2819.28|2819.28|2819.28|2819.28|2819.28|0
1643720220000|2022-02-01 12:57:00|2819.12|2819.12|2819.38|2819.38|2819.38|2819.38|2819.12|2819.12|0
1643720240000|2022-02-01 12:57:20|2819.01|2819.01|2818.89|2818.89|2819.01|2819.01|2818.89|2818.89|0
1643720250000|2022-02-01 12:57:30|2818.77|2818.77|2818.9|2818.9|2818.9|2818.9|2818.77|2818.77|0
1643720270000|2022-02-01 12:57:50|2819.01|2819.01|2819.01|2819.01|2819.01|2819.01|2819.01|2819.01|0
1643720290000|2022-02-01 12:58:10|2819.25|2819.25|2819.57|2819.57|2819.57|2819.57|2819.25|2819.25|0
1643720300000|2022-02-01 12:58:20|2819.68|2819.68|2819.68|2819.68|2819.68|2819.68|2819.68|2819.68|0
1643720320000|2022-02-01 12:58:40|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|0
1643720330000|2022-02-01 12:58:50|2819.64|2819.64|2819.73|2819.73|2819.73|2819.73|2819.6|2819.6|0
1643720340000|2022-02-01 12:59:00|2819.8|2819.8|2819.73|2819.73|2819.8|2819.8|2819.73|2819.73|0
1643720360000|2022-02-01 12:59:20|2819.79|2819.79|2820.13|2820.13|2820.13|2820.13|2819.79|2819.79|0
1643720370000|2022-02-01 12:59:30|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|0
1643720380000|2022-02-01 12:59:40|2820.74|2820.74|2820.74|2820.74|2820.74|2820.74|2820.74|2820.74|0
1643720390000|2022-02-01 12:59:50|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|0
1643720400000|2022-02-01 13:00:00|2820.8|2820.8|2820.18|2820.18|2820.8|2820.8|2820.18|2820.18|0
1643720420000|2022-02-01 13:00:20|2820.25|2820.25|2820.25|2820.25|2820.25|2820.25|2820.25|2820.25|0
1643720430000|2022-02-01 13:00:30|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|0
1643720440000|2022-02-01 13:00:40|2820.35|2820.35|2820.02|2820.02|2820.35|2820.35|2820.02|2820.02|0
1643720460000|2022-02-01 13:01:00|2819.95|2819.95|2819.88|2819.88|2820.01|2820.01|2819.88|2819.88|0
1643720480000|2022-02-01 13:01:20|2819.73|2819.73|2819.97|2819.97|2819.97|2819.97|2819.73|2819.73|0
1643720490000|2022-02-01 13:01:30|2820.09|2820.09|2820.22|2820.22|2820.22|2820.22|2820.09|2820.09|0
1643720500000|2022-02-01 13:01:40|2820.35|2820.35|2820.85|2820.85|2820.85|2820.85|2820.35|2820.35|0
1643720510000|2022-02-01 13:01:50|2820.92|2820.92|2820.92|2820.92|2820.92|2820.92|2820.92|2820.92|0
1643720520000|2022-02-01 13:02:00|2821.04|2821.04|2821.3|2821.3|2821.3|2821.3|2821.04|2821.04|0
1643720540000|2022-02-01 13:02:20|2821.38|2821.38|2821.38|2821.38|2821.38|2821.38|2821.38|2821.38|0
1643720550000|2022-02-01 13:02:30|2821.21|2821.21|2821.21|2821.21|2821.21|2821.21|2821.21|2821.21|0
1643720560000|2022-02-01 13:02:40|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|0
1643720580000|2022-02-01 13:03:00|2822.46|2822.46|2822.14|2822.14|2822.46|2822.46|2821.98|2821.98|0
1643720590000|2022-02-01 13:03:10|2822.02|2822.02|2821.94|2821.94|2822.02|2822.02|2821.94|2821.94|0
1643720650000|2022-02-01 13:04:10|2822.09|2822.09|2822.41|2822.41|2822.57|2822.57|2822.09|2822.09|0
1643720670000|2022-02-01 13:04:30|2822.55|2822.55|2822.55|2822.55|2822.55|2822.55|2822.55|2822.55|0
1643720700000|2022-02-01 13:05:00|2822.8|2822.8|2822.5|2822.5|2822.8|2822.8|2822.5|2822.5|0
1643720710000|2022-02-01 13:05:10|2822.28|2822.28|2822.01|2822.01|2822.28|2822.28|2822.01|2822.01|0
1643720730000|2022-02-01 13:05:30|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|0
1643720750000|2022-02-01 13:05:50|2822.3|2822.3|2822.3|2822.3|2822.3|2822.3|2822.3|2822.3|0
1643720780000|2022-02-01 13:06:20|2822.22|2822.22|2821.95|2821.95|2822.22|2822.22|2821.95|2821.95|0
1643720790000|2022-02-01 13:06:30|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|0
1643720810000|2022-02-01 13:06:50|2821.61|2821.61|2821.61|2821.61|2821.61|2821.61|2821.61|2821.61|0
1643720830000|2022-02-01 13:07:10|2821.46|2821.46|2821.38|2821.38|2821.46|2821.46|2821.38|2821.38|0
1643720870000|2022-02-01 13:07:50|2821.51|2821.51|2821.51|2821.51|2821.51|2821.51|2821.51|2821.51|0
1643720890000|2022-02-01 13:08:10|2821.44|2821.44|2821.57|2821.57|2821.57|2821.57|2821.44|2821.44|0
1643720910000|2022-02-01 13:08:30|2821.73|2821.73|2821.73|2821.73|2821.73|2821.73|2821.73|2821.73|0
1643720920000|2022-02-01 13:08:40|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|0
1643720940000|2022-02-01 13:09:00|2821.8|2821.8|2821.95|2821.95|2821.95|2821.95|2821.8|2821.8|0
1643720960000|2022-02-01 13:09:20|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|0
1643721010000|2022-02-01 13:10:10|2822.19|2822.19|2822.19|2822.19|2822.19|2822.19|2822.19|2822.19|0
1643721030000|2022-02-01 13:10:30|2821.99|2821.99|2821.4|2821.4|2821.99|2821.99|2821.4|2821.4|0
1643721080000|2022-02-01 13:11:20|2821.28|2821.28|2821.38|2821.38|2821.52|2821.52|2821.28|2821.28|0
1643721090000|2022-02-01 13:11:30|2821.31|2821.31|2821.31|2821.31|2821.31|2821.31|2821.31|2821.31|0
1643721100000|2022-02-01 13:11:40|2821.36|2821.36|2821.31|2821.31|2821.36|2821.36|2821.31|2821.31|0
1643721110000|2022-02-01 13:11:50|2821.63|2821.63|2821.94|2821.94|2821.94|2821.94|2821.63|2821.63|0
1643721120000|2022-02-01 13:12:00|2821.98|2821.98|2822.75|2822.75|2822.75|2822.75|2821.98|2821.98|0
1643721130000|2022-02-01 13:12:10|2822.82|2822.82|2823.04|2823.04|2823.04|2823.04|2822.82|2822.82|0
1643721140000|2022-02-01 13:12:20|2823.12|2823.12|2823|2823|2823.12|2823.12|2823|2823|0
1643721150000|2022-02-01 13:12:30|2823.12|2823.12|2823.13|2823.13|2823.19|2823.19|2823.12|2823.12|0
1643721170000|2022-02-01 13:12:50|2823.45|2823.45|2823.45|2823.45|2823.45|2823.45|2823.45|2823.45|0
1643721180000|2022-02-01 13:13:00|2823.29|2823.29|2823.13|2823.13|2823.29|2823.29|2823.13|2823.13|0
1643721190000|2022-02-01 13:13:10|2823.26|2823.26|2823.26|2823.26|2823.26|2823.26|2823.26|2823.26|0
1643721200000|2022-02-01 13:13:20|2823.12|2823.12|2823.04|2823.04|2823.19|2823.19|2823.04|2823.04|0
1643721220000|2022-02-01 13:13:40|2822.9|2822.9|2822.97|2822.97|2822.97|2822.97|2822.9|2822.9|0
1643721230000|2022-02-01 13:13:50|2822.81|2822.81|2822.73|2822.73|2822.81|2822.81|2822.73|2822.73|0
1643721240000|2022-02-01 13:14:00|2822.98|2822.98|2823.13|2823.13|2823.13|2823.13|2822.98|2822.98|0
1643721260000|2022-02-01 13:14:20|2823.26|2823.26|2823.26|2823.26|2823.26|2823.26|2823.26|2823.26|0
1643721270000|2022-02-01 13:14:30|2823.39|2823.39|2823.39|2823.39|2823.39|2823.39|2823.39|2823.39|0
1643721300000|2022-02-01 13:15:00|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|0
1643721340000|2022-02-01 13:15:40|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|0
1643721370000|2022-02-01 13:16:10|2823.61|2823.61|2823.58|2823.58|2823.61|2823.61|2823.47|2823.47|0
1643721380000|2022-02-01 13:16:20|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|0
1643721410000|2022-02-01 13:16:50|2823.81|2823.81|2823.99|2823.99|2824.11|2824.11|2823.81|2823.81|0
1643721420000|2022-02-01 13:17:00|2824.11|2824.11|2824.05|2824.05|2824.11|2824.11|2824.05|2824.05|0
1643721430000|2022-02-01 13:17:10|2823.93|2823.93|2823.93|2823.93|2823.93|2823.93|2823.93|2823.93|0
1643721470000|2022-02-01 13:17:50|2824.06|2824.06|2823.93|2823.93|2824.06|2824.06|2823.93|2823.93|0
1643721490000|2022-02-01 13:18:10|2823.86|2823.86|2823.86|2823.86|2823.86|2823.86|2823.86|2823.86|0
1643721500000|2022-02-01 13:18:20|2824|2824|2824|2824|2824|2824|2824|2824|0
1643721510000|2022-02-01 13:18:30|2824.12|2824.12|2824.18|2824.18|2824.18|2824.18|2824.12|2824.12|0
1643721550000|2022-02-01 13:19:10|2824.06|2824.06|2824.06|2824.06|2824.06|2824.06|2824.06|2824.06|0
1643721570000|2022-02-01 13:19:30|2823.99|2823.99|2823.99|2823.99|2823.99|2823.99|2823.99|2823.99|0
1643721590000|2022-02-01 13:19:50|2823.83|2823.83|2823.67|2823.67|2823.83|2823.83|2823.67|2823.67|0
1643721600000|2022-02-01 13:20:00|2823.54|2823.54|2823.7|2823.7|2823.7|2823.7|2823.54|2823.54|0
1643721610000|2022-02-01 13:20:10|2823.38|2823.38|2823.38|2823.38|2823.38|2823.38|2823.38|2823.38|0
1643721620000|2022-02-01 13:20:20|2823.49|2823.49|2823.49|2823.49|2823.49|2823.49|2823.49|2823.49|0
1643721630000|2022-02-01 13:20:30|2823.37|2823.37|2823.37|2823.37|2823.37|2823.37|2823.37|2823.37|0
1643721640000|2022-02-01 13:20:40|2823.21|2823.21|2823.21|2823.21|2823.21|2823.21|2823.21|2823.21|0
1643721660000|2022-02-01 13:21:00|2823.08|2823.08|2823.21|2823.21|2823.21|2823.21|2823.08|2823.08|0
1643721680000|2022-02-01 13:21:20|2822.9|2822.9|2822.67|2822.67|2822.9|2822.9|2822.67|2822.67|0
1643721690000|2022-02-01 13:21:30|2822.56|2822.56|2822.56|2822.56|2822.56|2822.56|2822.56|2822.56|0
1643721710000|2022-02-01 13:21:50|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|0
1643721720000|2022-02-01 13:22:00|2822.27|2822.27|2822.06|2822.06|2822.27|2822.27|2822|2822|0
1643721740000|2022-02-01 13:22:20|2821.92|2821.92|2822|2822|2822|2822|2821.92|2821.92|0
1643721760000|2022-02-01 13:22:40|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|0
1643721790000|2022-02-01 13:23:10|2822.04|2822.04|2821.9|2821.9|2822.04|2822.04|2821.9|2821.9|0
1643721820000|2022-02-01 13:23:40|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|0
1643721830000|2022-02-01 13:23:50|2822.02|2822.02|2822.47|2822.47|2822.47|2822.47|2822.02|2822.02|0
1643721840000|2022-02-01 13:24:00|2822.61|2822.61|2822.61|2822.61|2822.61|2822.61|2822.61|2822.61|0
1643721850000|2022-02-01 13:24:10|2822.75|2822.75|2822.61|2822.61|2822.75|2822.75|2822.61|2822.61|0
1643721870000|2022-02-01 13:24:30|2822.54|2822.54|2822.54|2822.54|2822.54|2822.54|2822.54|2822.54|0
1643721880000|2022-02-01 13:24:40|2822.41|2822.41|2822.41|2822.41|2822.41|2822.41|2822.41|2822.41|0
1643721900000|2022-02-01 13:25:00|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|0
1643721910000|2022-02-01 13:25:10|2822.59|2822.59|2822.59|2822.59|2822.59|2822.59|2822.59|2822.59|0
1643721920000|2022-02-01 13:25:20|2822.27|2822.27|2822.27|2822.27|2822.27|2822.27|2822.27|2822.27|0
1643721930000|2022-02-01 13:25:30|2822.2|2822.2|2822.2|2822.2|2822.2|2822.2|2822.2|2822.2|0
1643721940000|2022-02-01 13:25:40|2822.26|2822.26|2822.58|2822.58|2822.58|2822.58|2822.26|2822.26|0
1643721950000|2022-02-01 13:25:50|2822.64|2822.64|2822.6|2822.6|2822.64|2822.64|2822.6|2822.6|0
1643721960000|2022-02-01 13:26:00|2822.67|2822.67|2822.67|2822.67|2822.67|2822.67|2822.67|2822.67|0
1643721970000|2022-02-01 13:26:10|2822.51|2822.51|2822.35|2822.35|2822.51|2822.51|2822.35|2822.35|0
1643721980000|2022-02-01 13:26:20|2822.21|2822.21|2822.19|2822.19|2822.24|2822.24|2822.12|2822.12|0
1643721990000|2022-02-01 13:26:30|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|0
1643722000000|2022-02-01 13:26:40|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|0
1643722020000|2022-02-01 13:27:00|2821.84|2821.84|2821.76|2821.76|2821.84|2821.84|2821.76|2821.76|0
1643722030000|2022-02-01 13:27:10|2821.68|2821.68|2821.58|2821.58|2821.76|2821.76|2821.45|2821.45|0
1643722040000|2022-02-01 13:27:20|2821.65|2821.65|2821.83|2821.83|2821.98|2821.98|2821.65|2821.65|0
1643722050000|2022-02-01 13:27:30|2821.95|2821.95|2822.11|2822.11|2822.11|2822.11|2821.95|2821.95|0
1643722090000|2022-02-01 13:28:10|2822.15|2822.15|2822.08|2822.08|2822.15|2822.15|2822.08|2822.08|0
1643722100000|2022-02-01 13:28:20|2822.15|2822.15|2822.54|2822.54|2822.54|2822.54|2822.08|2822.08|0
1643722120000|2022-02-01 13:28:40|2822.47|2822.47|2822.34|2822.34|2822.47|2822.47|2822.34|2822.34|0
1643722140000|2022-02-01 13:29:00|2822.12|2822.12|2822.18|2822.18|2822.24|2822.24|2822.12|2822.12|0
1643722150000|2022-02-01 13:29:10|2822.21|2822.21|2822.21|2822.21|2822.21|2822.21|2822.21|2822.21|0
1643722190000|2022-02-01 13:29:50|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|0
1643722200000|2022-02-01 13:30:00|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|0
1643722210000|2022-02-01 13:30:10|2821.96|2821.96|2821.73|2821.73|2821.96|2821.96|2821.73|2821.73|0
1643722220000|2022-02-01 13:30:20|2821.8|2821.8|2821.8|2821.8|2821.8|2821.8|2821.8|2821.8|0
1643722260000|2022-02-01 13:31:00|2821.73|2821.73|2821.79|2821.79|2821.79|2821.79|2821.73|2821.73|0
1643722280000|2022-02-01 13:31:20|2821.86|2821.86|2821.79|2821.79|2821.86|2821.86|2821.79|2821.79|0
1643722320000|2022-02-01 13:32:00|2821.72|2821.72|2820.93|2820.93|2821.72|2821.72|2820.93|2820.93|0
1643722330000|2022-02-01 13:32:10|2820.77|2820.77|2820.25|2820.25|2820.77|2820.77|2820.25|2820.25|0
1643722350000|2022-02-01 13:32:30|2820.18|2820.18|2820.04|2820.04|2820.18|2820.18|2820.04|2820.04|0
1643722370000|2022-02-01 13:32:50|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|0
1643722380000|2022-02-01 13:33:00|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|0
1643722390000|2022-02-01 13:33:10|2819.65|2819.65|2819.81|2819.81|2819.81|2819.81|2819.65|2819.65|0
1643722400000|2022-02-01 13:33:20|2819.74|2819.74|2819.74|2819.74|2819.81|2819.81|2819.74|2819.74|0
1643722410000|2022-02-01 13:33:30|2819.68|2819.68|2819.68|2819.68|2819.68|2819.68|2819.68|2819.68|0
1643722420000|2022-02-01 13:33:40|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|0
1643722430000|2022-02-01 13:33:50|2819.65|2819.65|2819.01|2819.01|2819.65|2819.65|2819.01|2819.01|0
1643722440000|2022-02-01 13:34:00|2818.93|2818.93|2818.93|2818.93|2818.93|2818.93|2818.93|2818.93|0
1643722450000|2022-02-01 13:34:10|2818.74|2818.74|2818.46|2818.46|2818.74|2818.74|2818.32|2818.32|0
1643722460000|2022-02-01 13:34:20|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|0
1643722470000|2022-02-01 13:34:30|2818.54|2818.54|2818.47|2818.47|2818.54|2818.54|2818.33|2818.33|0
1643722490000|2022-02-01 13:34:50|2818.36|2818.36|2818.23|2818.23|2818.36|2818.36|2818.23|2818.23|0
1643722500000|2022-02-01 13:35:00|2818.08|2818.08|2817.35|2817.35|2818.08|2818.08|2817.34|2817.34|0
1643722510000|2022-02-01 13:35:10|2817.28|2817.28|2817.28|2817.28|2817.28|2817.28|2817.28|2817.28|0
1643722520000|2022-02-01 13:35:20|2817.31|2817.31|2817.31|2817.31|2817.31|2817.31|2817.31|2817.31|0
1643722530000|2022-02-01 13:35:30|2817.06|2817.06|2816.94|2816.94|2817.06|2817.06|2816.94|2816.94|0
1643722540000|2022-02-01 13:35:40|2816.71|2816.71|2816.64|2816.64|2816.71|2816.71|2816.57|2816.57|0
1643722550000|2022-02-01 13:35:50|2816.71|2816.71|2816.71|2816.71|2816.71|2816.71|2816.71|2816.71|0
1643722560000|2022-02-01 13:36:00|2816.78|2816.78|2816.78|2816.78|2816.78|2816.78|2816.78|2816.78|0
1643722570000|2022-02-01 13:36:10|2816.71|2816.71|2816.84|2816.84|2816.84|2816.84|2816.71|2816.71|0
1643722580000|2022-02-01 13:36:20|2816.88|2816.88|2816.98|2816.98|2816.98|2816.98|2816.88|2816.88|0
1643722590000|2022-02-01 13:36:30|2817.11|2817.11|2817.18|2817.18|2817.18|2817.18|2817.11|2817.11|0
1643722610000|2022-02-01 13:36:50|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|0
1643722620000|2022-02-01 13:37:00|2817.35|2817.35|2817.42|2817.42|2817.42|2817.42|2817.35|2817.35|0
1643722630000|2022-02-01 13:37:10|2817.46|2817.46|2817.59|2817.59|2817.59|2817.59|2817.46|2817.46|0
1643722650000|2022-02-01 13:37:30|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|0
1643722660000|2022-02-01 13:37:40|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|0
1643722670000|2022-02-01 13:37:50|2817.76|2817.76|2817.76|2817.76|2817.76|2817.76|2817.76|2817.76|0
1643722680000|2022-02-01 13:38:00|2817.87|2817.87|2818.01|2818.01|2818.01|2818.01|2817.87|2817.87|0
1643722690000|2022-02-01 13:38:10|2818.08|2818.08|2817.92|2817.92|2818.15|2818.15|2817.92|2817.92|0
1643722700000|2022-02-01 13:38:20|2817.98|2817.98|2818.04|2818.04|2818.04|2818.04|2817.98|2817.98|0
1643722750000|2022-02-01 13:39:10|2817.88|2817.88|2817.96|2817.96|2817.96|2817.96|2817.88|2817.88|0
1643722760000|2022-02-01 13:39:20|2817.9|2817.9|2817.99|2817.99|2817.99|2817.99|2817.9|2817.9|0
1643722770000|2022-02-01 13:39:30|2817.68|2817.68|2817.68|2817.68|2817.68|2817.68|2817.68|2817.68|0
1643722780000|2022-02-01 13:39:40|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|0
1643722790000|2022-02-01 13:39:50|2817.9|2817.9|2818.26|2818.26|2818.26|2818.26|2817.9|2817.9|0
1643722800000|2022-02-01 13:40:00|2818.31|2818.31|2818.45|2818.45|2818.45|2818.45|2818.31|2818.31|0
1643722810000|2022-02-01 13:40:10|2818.77|2818.77|2818.96|2818.96|2818.96|2818.96|2818.77|2818.77|0
1643722830000|2022-02-01 13:40:30|2819.19|2819.19|2819.11|2819.11|2819.19|2819.19|2819.11|2819.11|0
1643722840000|2022-02-01 13:40:40|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|0
1643722850000|2022-02-01 13:40:50|2819.26|2819.26|2819.26|2819.26|2819.26|2819.26|2819.26|2819.26|0
1643722870000|2022-02-01 13:41:10|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|0
1643722900000|2022-02-01 13:41:40|2819.26|2819.26|2819.26|2819.26|2819.26|2819.26|2819.26|2819.26|0
1643722910000|2022-02-01 13:41:50|2819.32|2819.32|2819.32|2819.32|2819.32|2819.32|2819.32|2819.32|0
1643722930000|2022-02-01 13:42:10|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|0
1643722940000|2022-02-01 13:42:20|2819.09|2819.09|2819.52|2819.52|2819.52|2819.52|2819.09|2819.09|0
1643722960000|2022-02-01 13:42:40|2819.57|2819.57|2819.57|2819.57|2819.57|2819.57|2819.57|2819.57|0
1643722970000|2022-02-01 13:42:50|2819.41|2819.41|2819.4|2819.4|2819.41|2819.41|2819.25|2819.25|0
1643722980000|2022-02-01 13:43:00|2819.27|2819.27|2819.34|2819.34|2819.34|2819.34|2819.27|2819.27|0
1643723040000|2022-02-01 13:44:00|2819.4|2819.4|2819.4|2819.4|2819.4|2819.4|2819.4|2819.4|0
1643723060000|2022-02-01 13:44:20|2819.53|2819.53|2819.47|2819.47|2819.53|2819.53|2819.47|2819.47|0
1643723070000|2022-02-01 13:44:30|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|0
1643723080000|2022-02-01 13:44:40|2819.38|2819.38|2819.38|2819.38|2819.38|2819.38|2819.38|2819.38|0
1643723090000|2022-02-01 13:44:50|2819.54|2819.54|2819.7|2819.7|2819.7|2819.7|2819.54|2819.54|0
1643723100000|2022-02-01 13:45:00|2819.63|2819.63|2819.82|2819.82|2819.82|2819.82|2819.63|2819.63|0
1643723110000|2022-02-01 13:45:10|2819.95|2819.95|2820.08|2820.08|2820.08|2820.08|2819.95|2819.95|0
1643723120000|2022-02-01 13:45:20|2820.23|2820.23|2820.23|2820.23|2820.23|2820.23|2820.23|2820.23|0
1643723130000|2022-02-01 13:45:30|2820.34|2820.34|2820.5|2820.5|2820.5|2820.5|2820.34|2820.34|0
1643723160000|2022-02-01 13:46:00|2820.57|2820.57|2820.25|2820.25|2820.57|2820.57|2820.25|2820.25|0
1643723170000|2022-02-01 13:46:10|2820.11|2820.11|2820.12|2820.12|2820.12|2820.12|2819.99|2819.99|0
1643723180000|2022-02-01 13:46:20|2820|2820|2819.96|2819.96|2820|2820|2819.96|2819.96|0
1643723190000|2022-02-01 13:46:30|2819.81|2819.81|2820.06|2820.06|2820.06|2820.06|2819.81|2819.81|0
1643723270000|2022-02-01 13:47:50|2819.93|2819.93|2820.17|2820.17|2820.17|2820.17|2819.93|2819.93|0
1643723280000|2022-02-01 13:48:00|2819.81|2819.81|2819.67|2819.67|2819.81|2819.81|2819.67|2819.67|0
1643723300000|2022-02-01 13:48:20|2819.72|2819.72|2819.9|2819.9|2819.9|2819.9|2819.72|2819.72|0
1643723310000|2022-02-01 13:48:30|2819.97|2819.97|2819.88|2819.88|2819.97|2819.97|2819.81|2819.81|0
1643723320000|2022-02-01 13:48:40|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|0
1643723340000|2022-02-01 13:49:00|2819.88|2819.88|2819.88|2819.88|2819.88|2819.88|2819.88|2819.88|0
1643723350000|2022-02-01 13:49:10|2819.8|2819.8|2819.8|2819.8|2819.8|2819.8|2819.8|2819.8|0
1643723370000|2022-02-01 13:49:30|2819.67|2819.67|2819.54|2819.54|2819.67|2819.67|2819.54|2819.54|0
1643723380000|2022-02-01 13:49:40|2819.48|2819.48|2819.48|2819.48|2819.48|2819.48|2819.48|2819.48|0
1643723390000|2022-02-01 13:49:50|2819.36|2819.36|2819.44|2819.44|2819.44|2819.44|2819.36|2819.36|0
1643723400000|2022-02-01 13:50:00|2819.37|2819.37|2819.37|2819.37|2819.37|2819.37|2819.37|2819.37|0
1643723410000|2022-02-01 13:50:10|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|0
1643723420000|2022-02-01 13:50:20|2819.44|2819.44|2819.32|2819.32|2819.44|2819.44|2819.32|2819.32|0
1643723480000|2022-02-01 13:51:20|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|0
1643723510000|2022-02-01 13:51:50|2818.97|2818.97|2818.28|2818.28|2818.97|2818.97|2818.28|2818.28|0
1643723520000|2022-02-01 13:52:00|2818.12|2818.12|2818.24|2818.24|2818.24|2818.24|2818.12|2818.12|0
1643723530000|2022-02-01 13:52:10|2818.17|2818.17|2818.06|2818.06|2818.17|2818.17|2818.06|2818.06|0
1643723550000|2022-02-01 13:52:30|2817.98|2817.98|2818.04|2818.04|2818.04|2818.04|2817.98|2817.98|0
1643723560000|2022-02-01 13:52:40|2818.2|2818.2|2818.79|2818.79|2818.79|2818.79|2818.2|2818.2|0
1643723580000|2022-02-01 13:53:00|2818.64|2818.64|2818.56|2818.56|2818.64|2818.64|2818.56|2818.56|0
1643723590000|2022-02-01 13:53:10|2818.79|2818.79|2818.79|2818.79|2818.79|2818.79|2818.79|2818.79|0
1643723610000|2022-02-01 13:53:30|2818.68|2818.68|2818.38|2818.38|2818.68|2818.68|2818.38|2818.38|0
1643723640000|2022-02-01 13:54:00|2818.46|2818.46|2818.53|2818.53|2818.53|2818.53|2818.46|2818.46|0
1643723690000|2022-02-01 13:54:50|2818.46|2818.46|2818.32|2818.32|2818.46|2818.46|2818.32|2818.32|0
1643723700000|2022-02-01 13:55:00|2818.4|2818.4|2818.54|2818.54|2818.54|2818.54|2818.4|2818.4|0
1643723720000|2022-02-01 13:55:20|2818.75|2818.75|2818.6|2818.6|2818.75|2818.75|2818.6|2818.6|0
1643723730000|2022-02-01 13:55:30|2818.72|2818.72|2818.72|2818.72|2818.72|2818.72|2818.72|2818.72|0
1643723740000|2022-02-01 13:55:40|2818.84|2818.84|2818.84|2818.84|2818.84|2818.84|2818.84|2818.84|0
1643723750000|2022-02-01 13:55:50|2818.9|2818.9|2819.13|2819.13|2819.13|2819.13|2818.9|2818.9|0
1643723760000|2022-02-01 13:56:00|2819.28|2819.28|2819.28|2819.28|2819.28|2819.28|2819.28|2819.28|0
1643723790000|2022-02-01 13:56:30|2819.35|2819.35|2819.35|2819.35|2819.35|2819.35|2819.35|2819.35|0
1643723830000|2022-02-01 13:57:10|2819.43|2819.43|2819.55|2819.55|2819.55|2819.55|2819.43|2819.43|0
1643723850000|2022-02-01 13:57:30|2819.6|2819.6|2819.58|2819.58|2819.71|2819.71|2819.58|2819.58|0
1643723880000|2022-02-01 13:58:00|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|0
1643723890000|2022-02-01 13:58:10|2819.45|2819.45|2819.29|2819.29|2819.61|2819.61|2819.29|2819.29|0
1643723900000|2022-02-01 13:58:20|2819.51|2819.51|2819.89|2819.89|2819.89|2819.89|2819.51|2819.51|0
1643723910000|2022-02-01 13:58:30|2819.74|2819.74|2819.74|2819.74|2819.74|2819.74|2819.74|2819.74|0
1643723920000|2022-02-01 13:58:40|2819.97|2819.97|2819.97|2819.97|2819.97|2819.97|2819.97|2819.97|0
1643723940000|2022-02-01 13:59:00|2819.9|2819.9|2819.89|2819.89|2819.9|2819.9|2819.78|2819.78|0
1643723950000|2022-02-01 13:59:10|2819.84|2819.84|2819.92|2819.92|2819.92|2819.92|2819.84|2819.84|0
1643723970000|2022-02-01 13:59:30|2819.96|2819.96|2820.03|2820.03|2820.07|2820.07|2819.96|2819.96|0
1643724000000|2022-02-01 14:00:00|2820.15|2820.15|2820.48|2820.48|2820.48|2820.48|2820.15|2820.15|0
1643724010000|2022-02-01 14:00:10|2820.58|2820.58|2820.39|2820.39|2820.58|2820.58|2820.33|2820.33|0
1643724020000|2022-02-01 14:00:20|2820.53|2820.53|2820.53|2820.53|2820.53|2820.53|2820.53|2820.53|0
1643724030000|2022-02-01 14:00:30|2820.48|2820.48|2820.48|2820.48|2820.48|2820.48|2820.48|2820.48|0
1643724040000|2022-02-01 14:00:40|2820.51|2820.51|2820.51|2820.51|2820.51|2820.51|2820.51|2820.51|0
1643724050000|2022-02-01 14:00:50|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|0
1643724090000|2022-02-01 14:01:30|2820.51|2820.51|2820.39|2820.39|2820.51|2820.51|2820.39|2820.39|0
1643724100000|2022-02-01 14:01:40|2820.5|2820.5|2820.5|2820.5|2820.5|2820.5|2820.5|2820.5|0
1643724110000|2022-02-01 14:01:50|2820.46|2820.46|2820.42|2820.42|2820.46|2820.46|2820.42|2820.42|0
1643724120000|2022-02-01 14:02:00|2820.53|2820.53|2820.69|2820.69|2820.69|2820.69|2820.53|2820.53|0
1643724130000|2022-02-01 14:02:10|2820.65|2820.65|2820.49|2820.49|2820.65|2820.65|2820.49|2820.49|0
1643724140000|2022-02-01 14:02:20|2820.33|2820.33|2820.65|2820.65|2820.65|2820.65|2820.33|2820.33|0
1643724160000|2022-02-01 14:02:40|2820.77|2820.77|2820.62|2820.62|2820.77|2820.77|2820.62|2820.62|0
1643724170000|2022-02-01 14:02:50|2820.75|2820.75|2820.65|2820.65|2820.75|2820.75|2820.65|2820.65|0
1643724190000|2022-02-01 14:03:10|2820.53|2820.53|2820.53|2820.53|2820.53|2820.53|2820.53|2820.53|0
1643724200000|2022-02-01 14:03:20|2820.46|2820.46|2820.46|2820.46|2820.46|2820.46|2820.46|2820.46|0
1643724210000|2022-02-01 14:03:30|2820.57|2820.57|2820.43|2820.43|2820.57|2820.57|2820.43|2820.43|0
1643724240000|2022-02-01 14:04:00|2820.2|2820.2|2820.15|2820.15|2820.2|2820.2|2820.15|2820.15|0
1643724250000|2022-02-01 14:04:10|2820|2820|2820|2820|2820|2820|2820|2820|0
1643724260000|2022-02-01 14:04:20|2819.92|2819.92|2819.79|2819.79|2819.92|2819.92|2819.79|2819.79|0
1643724270000|2022-02-01 14:04:30|2819.72|2819.72|2819.99|2819.99|2819.99|2819.99|2819.65|2819.65|0
1643724280000|2022-02-01 14:04:40|2819.91|2819.91|2819.86|2819.86|2819.91|2819.91|2819.86|2819.86|0
1643724290000|2022-02-01 14:04:50|2819.75|2819.75|2819.54|2819.54|2819.75|2819.75|2819.32|2819.32|0
1643724300000|2022-02-01 14:05:00|2819.46|2819.46|2819.46|2819.46|2819.5|2819.5|2819.46|2819.46|0
1643724310000|2022-02-01 14:05:10|2819.57|2819.57|2819.69|2819.69|2819.69|2819.69|2819.57|2819.57|0
1643724330000|2022-02-01 14:05:30|2819.62|2819.62|2819.62|2819.62|2819.62|2819.62|2819.62|2819.62|0
1643724340000|2022-02-01 14:05:40|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|0
1643724350000|2022-02-01 14:05:50|2819.42|2819.42|2819.1|2819.1|2819.42|2819.42|2819.1|2819.1|0
1643724360000|2022-02-01 14:06:00|2819.14|2819.14|2819.14|2819.14|2819.14|2819.14|2819.14|2819.14|0
1643724370000|2022-02-01 14:06:10|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|0
1643724380000|2022-02-01 14:06:20|2819.11|2819.11|2819.11|2819.11|2819.11|2819.11|2819.11|2819.11|0
1643724390000|2022-02-01 14:06:30|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|0
1643724410000|2022-02-01 14:06:50|2818.92|2818.92|2818.82|2818.82|2818.92|2818.92|2818.82|2818.82|0
1643724430000|2022-02-01 14:07:10|2818.86|2818.86|2818.86|2818.86|2818.86|2818.86|2818.86|2818.86|0
1643724440000|2022-02-01 14:07:20|2818.71|2818.71|2818.71|2818.71|2818.71|2818.71|2818.71|2818.71|0
1643724450000|2022-02-01 14:07:30|2818.64|2818.64|2818.64|2818.64|2818.64|2818.64|2818.64|2818.64|0
1643724480000|2022-02-01 14:08:00|2818.52|2818.52|2818.4|2818.4|2818.52|2818.52|2818.4|2818.4|0
1643724500000|2022-02-01 14:08:20|2818.27|2818.27|2818.27|2818.27|2818.27|2818.27|2818.27|2818.27|0
1643724540000|2022-02-01 14:09:00|2818.11|2818.11|2817.87|2817.87|2818.11|2818.11|2817.87|2817.87|0
1643724550000|2022-02-01 14:09:10|2818.18|2818.18|2818.34|2818.34|2818.34|2818.34|2818.18|2818.18|0
1643724560000|2022-02-01 14:09:20|2818.41|2818.41|2818.32|2818.32|2818.53|2818.53|2818.32|2818.32|0
1643724590000|2022-02-01 14:09:50|2818.25|2818.25|2818.19|2818.19|2818.25|2818.25|2818.19|2818.19|0
1643724600000|2022-02-01 14:10:00|2818.32|2818.32|2818.43|2818.43|2818.43|2818.43|2818.32|2818.32|0
1643724630000|2022-02-01 14:10:30|2818.47|2818.47|2818.47|2818.47|2818.47|2818.47|2818.47|2818.47|0
1643724660000|2022-02-01 14:11:00|2818.54|2818.54|2818.58|2818.58|2818.58|2818.58|2818.54|2818.54|0
1643724670000|2022-02-01 14:11:10|2818.45|2818.45|2818.45|2818.45|2818.45|2818.45|2818.45|2818.45|0
1643724690000|2022-02-01 14:11:30|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|0
1643724700000|2022-02-01 14:11:40|2818.58|2818.58|2818.9|2818.9|2818.9|2818.9|2818.58|2818.58|0
1643724710000|2022-02-01 14:11:50|2818.79|2818.79|2818.79|2818.79|2818.79|2818.79|2818.79|2818.79|0
1643724720000|2022-02-01 14:12:00|2818.86|2818.86|2818.86|2818.86|2818.86|2818.86|2818.86|2818.86|0
1643724730000|2022-02-01 14:12:10|2818.98|2818.98|2818.98|2818.98|2818.98|2818.98|2818.98|2818.98|0
1643724750000|2022-02-01 14:12:30|2818.9|2818.9|2818.9|2818.9|2818.9|2818.9|2818.9|2818.9|0
1643724780000|2022-02-01 14:13:00|2818.98|2818.98|2819.21|2819.21|2819.21|2819.21|2818.98|2818.98|0
1643724790000|2022-02-01 14:13:10|2819.43|2819.43|2819.43|2819.43|2819.43|2819.43|2819.43|2819.43|0
1643724800000|2022-02-01 14:13:20|2819.32|2819.32|2819.32|2819.32|2819.32|2819.32|2819.32|2819.32|0
1643724820000|2022-02-01 14:13:40|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|0
1643724830000|2022-02-01 14:13:50|2819.25|2819.25|2819.09|2819.09|2819.25|2819.25|2819.09|2819.09|0
1643724840000|2022-02-01 14:14:00|2819.05|2819.05|2819.18|2819.18|2819.18|2819.18|2819.01|2819.01|0
1643724860000|2022-02-01 14:14:20|2819.11|2819.11|2819.11|2819.11|2819.11|2819.11|2819.11|2819.11|0
1643724890000|2022-02-01 14:14:50|2819|2819|2818.96|2818.96|2819|2819|2818.92|2818.92|0
1643724900000|2022-02-01 14:15:00|2818.85|2818.85|2819.09|2819.09|2819.15|2819.15|2818.85|2818.85|0
1643724910000|2022-02-01 14:15:10|2819.13|2819.13|2819.25|2819.25|2819.25|2819.25|2819.01|2819.01|0
1643724930000|2022-02-01 14:15:30|2819.32|2819.32|2819.25|2819.25|2819.32|2819.32|2819.25|2819.25|0
1643724940000|2022-02-01 14:15:40|2819.19|2819.19|2819.09|2819.09|2819.23|2819.23|2819.09|2819.09|0
1643724960000|2022-02-01 14:16:00|2819.05|2819.05|2819.02|2819.02|2819.09|2819.09|2819.02|2819.02|0
1643724970000|2022-02-01 14:16:10|2818.94|2818.94|2818.72|2818.72|2818.94|2818.94|2818.72|2818.72|0
1643724980000|2022-02-01 14:16:20|2818.94|2818.94|2818.96|2818.96|2818.96|2818.96|2818.83|2818.83|0
1643725000000|2022-02-01 14:16:40|2819.1|2819.1|2819.25|2819.25|2819.25|2819.25|2819.1|2819.1|0
1643725010000|2022-02-01 14:16:50|2819.33|2819.33|2819.4|2819.4|2819.4|2819.4|2819.33|2819.33|0
1643725020000|2022-02-01 14:17:00|2819.85|2819.85|2819.85|2819.85|2819.85|2819.85|2819.85|2819.85|0
1643725030000|2022-02-01 14:17:10|2820.17|2820.17|2820.04|2820.04|2820.17|2820.17|2820.04|2820.04|0
1643725040000|2022-02-01 14:17:20|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|0
1643725050000|2022-02-01 14:17:30|2820.21|2820.21|2820.21|2820.21|2820.21|2820.21|2820.21|2820.21|0
1643725070000|2022-02-01 14:17:50|2820.08|2820.08|2819.92|2819.92|2820.08|2820.08|2819.92|2819.92|0
1643725080000|2022-02-01 14:18:00|2819.76|2819.76|2819.61|2819.61|2819.76|2819.76|2819.61|2819.61|0
1643725090000|2022-02-01 14:18:10|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|0
1643725100000|2022-02-01 14:18:20|2819.6|2819.6|2819.6|2819.6|2819.6|2819.6|2819.6|2819.6|0
1643725110000|2022-02-01 14:18:30|2819.29|2819.29|2819.29|2819.29|2819.29|2819.29|2819.29|2819.29|0
1643725130000|2022-02-01 14:18:50|2819.41|2819.41|2819.41|2819.41|2819.41|2819.41|2819.41|2819.41|0
1643725140000|2022-02-01 14:19:00|2819.48|2819.48|2819.48|2819.48|2819.48|2819.48|2819.48|2819.48|0
1643725160000|2022-02-01 14:19:20|2819.42|2819.42|2819.42|2819.42|2819.42|2819.42|2819.42|2819.42|0
1643725180000|2022-02-01 14:19:40|2819.57|2819.57|2819.65|2819.65|2819.65|2819.65|2819.57|2819.57|0
1643725190000|2022-02-01 14:19:50|2819.54|2819.54|2819.54|2819.54|2819.54|2819.54|2819.54|2819.54|0
1643725200000|2022-02-01 14:20:00|2819.46|2819.46|2819.74|2819.74|2819.74|2819.74|2819.46|2819.46|0
1643725210000|2022-02-01 14:20:10|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|0
1643725270000|2022-02-01 14:21:10|2819.74|2819.74|2819.88|2819.88|2819.88|2819.88|2819.74|2819.74|0
1643725290000|2022-02-01 14:21:30|2819.99|2819.99|2820.08|2820.08|2820.15|2820.15|2819.99|2819.99|0
1643725300000|2022-02-01 14:21:40|2820.21|2820.21|2820.06|2820.06|2820.21|2820.21|2820.06|2820.06|0
1643725330000|2022-02-01 14:22:10|2820.01|2820.01|2820.01|2820.01|2820.01|2820.01|2820.01|2820.01|0
1643725350000|2022-02-01 14:22:30|2820.06|2820.06|2819.72|2819.72|2820.06|2820.06|2819.72|2819.72|0
1643725360000|2022-02-01 14:22:40|2819.64|2819.64|2819.49|2819.49|2819.64|2819.64|2819.49|2819.49|0
1643725380000|2022-02-01 14:23:00|2819.43|2819.43|2819.59|2819.59|2819.59|2819.59|2819.43|2819.43|0
1643725390000|2022-02-01 14:23:10|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|0
1643725400000|2022-02-01 14:23:20|2819.54|2819.54|2819.33|2819.33|2819.54|2819.54|2819.33|2819.33|0
1643725410000|2022-02-01 14:23:30|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|0
1643725430000|2022-02-01 14:23:50|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|0
1643725440000|2022-02-01 14:24:00|2819.4|2819.4|2819.47|2819.47|2819.47|2819.47|2819.4|2819.4|0
1643725470000|2022-02-01 14:24:30|2819.79|2819.79|2819.92|2819.92|2819.92|2819.92|2819.79|2819.79|0
1643725480000|2022-02-01 14:24:40|2819.87|2819.87|2819.74|2819.74|2819.87|2819.87|2819.74|2819.74|0
1643725490000|2022-02-01 14:24:50|2819.58|2819.58|2819.62|2819.62|2819.62|2819.62|2819.58|2819.58|0
1643725500000|2022-02-01 14:25:00|2819.69|2819.69|2819.71|2819.71|2819.71|2819.71|2819.63|2819.63|0
1643725520000|2022-02-01 14:25:20|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|0
1643725530000|2022-02-01 14:25:30|2819.78|2819.78|2820.06|2820.06|2820.06|2820.06|2819.78|2819.78|0
1643725540000|2022-02-01 14:25:40|2820.1|2820.1|2819.94|2819.94|2820.22|2820.22|2819.94|2819.94|0
1643725550000|2022-02-01 14:25:50|2820.02|2820.02|2820.02|2820.02|2820.08|2820.08|2819.9|2819.9|0
1643725560000|2022-02-01 14:26:00|2819.91|2819.91|2820.02|2820.02|2820.02|2820.02|2819.91|2819.91|0
1643725620000|2022-02-01 14:27:00|2820.34|2820.34|2820.48|2820.48|2820.48|2820.48|2820.34|2820.34|0
1643725630000|2022-02-01 14:27:10|2820.36|2820.36|2820.12|2820.12|2820.36|2820.36|2820.12|2820.12|0
1643725640000|2022-02-01 14:27:20|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|0
1643725650000|2022-02-01 14:27:30|2820.37|2820.37|2820.48|2820.48|2820.48|2820.48|2820.37|2820.37|0
1643725660000|2022-02-01 14:27:40|2820.22|2820.22|2820.2|2820.2|2820.32|2820.32|2819.82|2819.82|0
1643725670000|2022-02-01 14:27:50|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|0
1643725680000|2022-02-01 14:28:00|2820.25|2820.25|2820.25|2820.25|2820.25|2820.25|2820.25|2820.25|0
1643725690000|2022-02-01 14:28:10|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|0
1643725720000|2022-02-01 14:28:40|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|0
1643725730000|2022-02-01 14:28:50|2820.18|2820.18|2820.11|2820.11|2820.26|2820.26|2820.11|2820.11|0
1643725740000|2022-02-01 14:29:00|2820.17|2820.17|2820.67|2820.67|2820.67|2820.67|2820.17|2820.17|0
1643725790000|2022-02-01 14:29:50|2820.79|2820.79|2821.58|2821.58|2821.58|2821.58|2820.79|2820.79|0
1643725800000|2022-02-01 14:30:00|2821.26|2821.26|2819.94|2819.94|2821.26|2821.26|2819.94|2819.94|0
1643725810000|2022-02-01 14:30:10|2820.02|2820.02|2819.83|2819.83|2820.02|2820.02|2819.79|2819.79|0
1643725820000|2022-02-01 14:30:20|2819.76|2819.76|2819.69|2819.69|2819.76|2819.76|2819.69|2819.69|0
1643725830000|2022-02-01 14:30:30|2819.36|2819.36|2819.22|2819.22|2819.36|2819.36|2819.22|2819.22|0
1643725840000|2022-02-01 14:30:40|2819.07|2819.07|2818.86|2818.86|2819.13|2819.13|2818.86|2818.86|0
1643725850000|2022-02-01 14:30:50|2818.8|2818.8|2818.04|2818.04|2818.8|2818.8|2818.04|2818.04|0
1643725860000|2022-02-01 14:31:00|2817.98|2817.98|2817.45|2817.45|2817.98|2817.98|2817.4|2817.4|0
1643725870000|2022-02-01 14:31:10|2817.39|2817.39|2817.34|2817.34|2817.45|2817.45|2817.34|2817.34|0
1643725880000|2022-02-01 14:31:20|2817.5|2817.5|2817.5|2817.5|2817.5|2817.5|2817.5|2817.5|0
1643725890000|2022-02-01 14:31:30|2817.42|2817.42|2817.5|2817.5|2817.5|2817.5|2817.42|2817.42|0
1643725900000|2022-02-01 14:31:40|2817.27|2817.27|2817.27|2817.27|2817.27|2817.27|2817.27|2817.27|0
1643725910000|2022-02-01 14:31:50|2817.16|2817.16|2816.9|2816.9|2817.16|2817.16|2816.9|2816.9|0
1643725920000|2022-02-01 14:32:00|2816.8|2816.8|2816.73|2816.73|2816.8|2816.8|2816.73|2816.73|0
1643725930000|2022-02-01 14:32:10|2816.61|2816.61|2815.46|2815.46|2816.61|2816.61|2815.4|2815.4|0
1643725940000|2022-02-01 14:32:20|2815.07|2815.07|2814.96|2814.96|2815.07|2815.07|2814.85|2814.85|0
1643725950000|2022-02-01 14:32:30|2814.85|2814.85|2814.77|2814.77|2814.91|2814.91|2814.77|2814.77|0
1643725960000|2022-02-01 14:32:40|2814.93|2814.93|2815.12|2815.12|2815.12|2815.12|2814.93|2814.93|0
1643725970000|2022-02-01 14:32:50|2815.35|2815.35|2815.83|2815.83|2815.83|2815.83|2815.35|2815.35|0
1643725980000|2022-02-01 14:33:00|2816.06|2816.06|2816.66|2816.66|2816.66|2816.66|2816.06|2816.06|0
1643725990000|2022-02-01 14:33:10|2816.7|2816.7|2816.7|2816.7|2816.7|2816.7|2816.7|2816.7|0
1643726010000|2022-02-01 14:33:30|2816.57|2816.57|2816.57|2816.57|2816.57|2816.57|2816.57|2816.57|0
1643726020000|2022-02-01 14:33:40|2816.35|2816.35|2816.19|2816.19|2816.35|2816.35|2816.19|2816.19|0
1643726030000|2022-02-01 14:33:50|2816.3|2816.3|2816.23|2816.23|2816.3|2816.3|2816.23|2816.23|0
1643726040000|2022-02-01 14:34:00|2816.27|2816.27|2816.34|2816.34|2816.34|2816.34|2816.27|2816.27|0
1643726050000|2022-02-01 14:34:10|2816.41|2816.41|2816.31|2816.31|2816.63|2816.63|2816.31|2816.31|0
1643726060000|2022-02-01 14:34:20|2816.05|2816.05|2816.6|2816.6|2816.6|2816.6|2816.05|2816.05|0
1643726070000|2022-02-01 14:34:30|2816.76|2816.76|2817.58|2817.58|2817.58|2817.58|2816.76|2816.76|0
1643726080000|2022-02-01 14:34:40|2817.51|2817.51|2817.67|2817.67|2817.67|2817.67|2817.43|2817.43|0
1643726090000|2022-02-01 14:34:50|2817.84|2817.84|2818.26|2818.26|2818.26|2818.26|2817.84|2817.84|0
1643726100000|2022-02-01 14:35:00|2817.94|2817.94|2818.51|2818.51|2818.51|2818.51|2817.85|2817.85|0
1643726110000|2022-02-01 14:35:10|2818.67|2818.67|2818.86|2818.86|2818.86|2818.86|2818.67|2818.67|0
1643726120000|2022-02-01 14:35:20|2818.97|2818.97|2819.77|2819.77|2819.89|2819.89|2818.97|2818.97|0
1643726130000|2022-02-01 14:35:30|2819.54|2819.54|2819.95|2819.95|2820.34|2820.34|2819.54|2819.54|0
1643726140000|2022-02-01 14:35:40|2819.72|2819.72|2819.59|2819.59|2819.72|2819.72|2819.59|2819.59|0
1643726150000|2022-02-01 14:35:50|2819.27|2819.27|2818.95|2818.95|2819.27|2819.27|2818.95|2818.95|0
1643726160000|2022-02-01 14:36:00|2819.11|2819.11|2819.4|2819.4|2819.4|2819.4|2819.11|2819.11|0
1643726170000|2022-02-01 14:36:10|2819.33|2819.33|2819.17|2819.17|2819.33|2819.33|2819.17|2819.17|0
1643726180000|2022-02-01 14:36:20|2818.94|2818.94|2818.91|2818.91|2818.94|2818.94|2818.91|2818.91|0
1643726190000|2022-02-01 14:36:30|2818.83|2818.83|2818.83|2818.83|2818.83|2818.83|2818.83|2818.83|0
1643726200000|2022-02-01 14:36:40|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|0
1643726210000|2022-02-01 14:36:50|2818.84|2818.84|2818.67|2818.67|2818.84|2818.84|2818.67|2818.67|0
1643726220000|2022-02-01 14:37:00|2818.83|2818.83|2817.99|2817.99|2818.99|2818.99|2817.99|2817.99|0
1643726230000|2022-02-01 14:37:10|2817.63|2817.63|2817.63|2817.63|2817.63|2817.63|2817.63|2817.63|0
1643726240000|2022-02-01 14:37:20|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|0
1643726250000|2022-02-01 14:37:30|2817.41|2817.41|2816.43|2816.43|2817.41|2817.41|2816.31|2816.31|0
1643726260000|2022-02-01 14:37:40|2816.11|2816.11|2815.47|2815.47|2816.11|2816.11|2815.38|2815.38|0
1643726270000|2022-02-01 14:37:50|2815.15|2815.15|2815.28|2815.28|2815.47|2815.47|2815.15|2815.15|0
1643726280000|2022-02-01 14:38:00|2815.32|2815.32|2815.83|2815.83|2815.83|2815.83|2815.32|2815.32|0
1643726290000|2022-02-01 14:38:10|2815.95|2815.95|2815.72|2815.72|2815.95|2815.95|2815.72|2815.72|0
1643726300000|2022-02-01 14:38:20|2815.79|2815.79|2815.72|2815.72|2815.79|2815.79|2815.72|2815.72|0
1643726310000|2022-02-01 14:38:30|2815.61|2815.61|2815.54|2815.54|2815.61|2815.61|2815.54|2815.54|0
1643726320000|2022-02-01 14:38:40|2815.76|2815.76|2815.83|2815.83|2815.95|2815.95|2815.76|2815.76|0
1643726330000|2022-02-01 14:38:50|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|0
1643726340000|2022-02-01 14:39:00|2816.13|2816.13|2815.56|2815.56|2816.13|2816.13|2815.56|2815.56|0
1643726350000|2022-02-01 14:39:10|2815.68|2815.68|2815.68|2815.68|2815.68|2815.68|2815.68|2815.68|0
1643726360000|2022-02-01 14:39:20|2815.99|2815.99|2815.98|2815.98|2815.99|2815.99|2815.85|2815.85|0
1643726370000|2022-02-01 14:39:30|2816.1|2816.1|2816.17|2816.17|2816.17|2816.17|2816.1|2816.1|0
1643726380000|2022-02-01 14:39:40|2816.41|2816.41|2816.41|2816.41|2816.66|2816.66|2816.41|2816.41|0
1643726390000|2022-02-01 14:39:50|2816.3|2816.3|2816.01|2816.01|2816.3|2816.3|2816.01|2816.01|0
1643726400000|2022-02-01 14:40:00|2816.23|2816.23|2816.02|2816.02|2816.23|2816.23|2815.85|2815.85|0
1643726410000|2022-02-01 14:40:10|2815.79|2815.79|2816.13|2816.13|2816.13|2816.13|2815.79|2815.79|0
1643726420000|2022-02-01 14:40:20|2816.06|2816.06|2815.85|2815.85|2816.06|2816.06|2815.85|2815.85|0
1643726430000|2022-02-01 14:40:30|2815.91|2815.91|2815.11|2815.11|2815.91|2815.91|2815.11|2815.11|0
1643726440000|2022-02-01 14:40:40|2815.22|2815.22|2814.04|2814.04|2815.33|2815.33|2814.04|2814.04|0
1643726450000|2022-02-01 14:40:50|2813.97|2813.97|2813.63|2813.63|2813.97|2813.97|2813.63|2813.63|0
1643726460000|2022-02-01 14:41:00|2813.41|2813.41|2813.41|2813.41|2813.41|2813.41|2813.41|2813.41|0
1643726470000|2022-02-01 14:41:10|2813.19|2813.19|2812.46|2812.46|2813.19|2813.19|2812.46|2812.46|0
1643726480000|2022-02-01 14:41:20|2812.68|2812.68|2811.97|2811.97|2812.79|2812.79|2811.97|2811.97|0
1643726490000|2022-02-01 14:41:30|2812.05|2812.05|2811.66|2811.66|2812.05|2812.05|2811.66|2811.66|0
1643726500000|2022-02-01 14:41:40|2811.71|2811.71|2811.71|2811.71|2811.71|2811.71|2811.71|2811.71|0
1643726510000|2022-02-01 14:41:50|2811.66|2811.66|2811.66|2811.66|2811.66|2811.66|2811.66|2811.66|0
1643726520000|2022-02-01 14:42:00|2811.79|2811.79|2811.9|2811.9|2812.21|2812.21|2811.79|2811.79|0
1643726530000|2022-02-01 14:42:10|2811.76|2811.76|2811.84|2811.84|2811.96|2811.96|2811.76|2811.76|0
1643726540000|2022-02-01 14:42:20|2811.73|2811.73|2811.38|2811.38|2811.73|2811.73|2811.38|2811.38|0
1643726550000|2022-02-01 14:42:30|2811.44|2811.44|2811.39|2811.39|2811.51|2811.51|2811.39|2811.39|0
1643726560000|2022-02-01 14:42:40|2811.32|2811.32|2810.55|2810.55|2811.32|2811.32|2810.55|2810.55|0
1643726570000|2022-02-01 14:42:50|2810.52|2810.52|2809.71|2809.71|2810.52|2810.52|2809.71|2809.71|0
1643726580000|2022-02-01 14:43:00|2809.57|2809.57|2808.75|2808.75|2809.57|2809.57|2808.75|2808.75|0
1643726590000|2022-02-01 14:43:10|2808.67|2808.67|2807.31|2807.31|2808.67|2808.67|2807.21|2807.21|0
1643726600000|2022-02-01 14:43:20|2807.11|2807.11|2805.87|2805.87|2807.11|2807.11|2805.87|2805.87|0
1643726610000|2022-02-01 14:43:30|2805.61|2805.61|2805.4|2805.4|2805.61|2805.61|2805.32|2805.32|0
1643726620000|2022-02-01 14:43:40|2805.34|2805.34|2804.51|2804.51|2805.34|2805.34|2804.41|2804.41|0
1643726630000|2022-02-01 14:43:50|2804.62|2804.62|2803.67|2803.67|2804.62|2804.62|2803.67|2803.67|0
1643726640000|2022-02-01 14:44:00|2803.55|2803.55|2803.16|2803.16|2803.55|2803.55|2803.16|2803.16|0
1643726650000|2022-02-01 14:44:10|2803.12|2803.12|2802.58|2802.58|2803.16|2803.16|2802.58|2802.58|0
1643726660000|2022-02-01 14:44:20|2802.52|2802.52|2802.59|2802.59|2802.59|2802.59|2802.46|2802.46|0
1643726670000|2022-02-01 14:44:30|2802.63|2802.63|2802.72|2802.72|2803.13|2803.13|2802.62|2802.62|0
1643726680000|2022-02-01 14:44:40|2802.66|2802.66|2802.87|2802.87|2802.98|2802.98|2802.66|2802.66|0
1643726690000|2022-02-01 14:44:50|2803.2|2803.2|2803.09|2803.09|2803.2|2803.2|2803.09|2803.09|0
1643726700000|2022-02-01 14:45:00|2803.21|2803.21|2803.63|2803.63|2803.77|2803.77|2803.21|2803.21|0
1643726710000|2022-02-01 14:45:10|2803.52|2803.52|2804.31|2804.31|2804.31|2804.31|2803.52|2803.52|0
1643726720000|2022-02-01 14:45:20|2804.45|2804.45|2804.5|2804.5|2804.5|2804.5|2804.34|2804.34|0
1643726730000|2022-02-01 14:45:30|2804.55|2804.55|2804.61|2804.61|2804.61|2804.61|2804.55|2804.55|0
1643726740000|2022-02-01 14:45:40|2804.49|2804.49|2804.3|2804.3|2804.53|2804.53|2804.3|2804.3|0
1643726750000|2022-02-01 14:45:50|2804.42|2804.42|2804.18|2804.18|2804.53|2804.53|2804.14|2804.14|0
1643726760000|2022-02-01 14:46:00|2804.02|2804.02|2804.79|2804.79|2804.79|2804.79|2804.02|2804.02|0
1643726770000|2022-02-01 14:46:10|2804.82|2804.82|2804.81|2804.81|2804.82|2804.82|2804.75|2804.75|0
1643726780000|2022-02-01 14:46:20|2804.97|2804.97|2805.1|2805.1|2805.1|2805.1|2804.97|2804.97|0
1643726790000|2022-02-01 14:46:30|2804.94|2804.94|2804.9|2804.9|2804.94|2804.94|2804.83|2804.83|0
1643726800000|2022-02-01 14:46:40|2805.06|2805.06|2805.88|2805.88|2805.88|2805.88|2805.06|2805.06|0
1643726810000|2022-02-01 14:46:50|2805.92|2805.92|2805.6|2805.6|2805.92|2805.92|2805.6|2805.6|0
1643726820000|2022-02-01 14:47:00|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|0
1643726830000|2022-02-01 14:47:10|2805.76|2805.76|2805.87|2805.87|2805.87|2805.87|2805.76|2805.76|0
1643726840000|2022-02-01 14:47:20|2806.18|2806.18|2807.12|2807.12|2807.12|2807.12|2806.18|2806.18|0
1643726850000|2022-02-01 14:47:30|2807.18|2807.18|2807.09|2807.09|2807.18|2807.18|2807.09|2807.09|0
1643726870000|2022-02-01 14:47:50|2806.98|2806.98|2806.38|2806.38|2806.98|2806.98|2806.38|2806.38|0
1643726880000|2022-02-01 14:48:00|2806.24|2806.24|2806.09|2806.09|2806.43|2806.43|2805.96|2805.96|0
1643726890000|2022-02-01 14:48:10|2806.17|2806.17|2806.27|2806.27|2806.27|2806.27|2806.03|2806.03|0
1643726910000|2022-02-01 14:48:30|2806.4|2806.4|2806.76|2806.76|2806.76|2806.76|2806.4|2806.4|0
1643726920000|2022-02-01 14:48:40|2807.02|2807.02|2807.02|2807.02|2807.02|2807.02|2807.02|2807.02|0
1643726930000|2022-02-01 14:48:50|2806.91|2806.91|2807.14|2807.14|2807.14|2807.14|2806.91|2806.91|0
1643726940000|2022-02-01 14:49:00|2807.29|2807.29|2808.79|2808.79|2808.79|2808.79|2807.21|2807.21|0
1643726950000|2022-02-01 14:49:10|2808.93|2808.93|2809.3|2809.3|2809.3|2809.3|2808.93|2808.93|0
1643726960000|2022-02-01 14:49:20|2809.37|2809.37|2809.31|2809.31|2809.51|2809.51|2809.18|2809.18|0
1643726970000|2022-02-01 14:49:30|2809.53|2809.53|2809.64|2809.64|2809.64|2809.64|2809.53|2809.53|0
1643726980000|2022-02-01 14:49:40|2809.79|2809.79|2809.91|2809.91|2809.91|2809.91|2809.79|2809.79|0
1643726990000|2022-02-01 14:49:50|2809.87|2809.87|2810|2810|2810|2810|2809.78|2809.78|0
1643727000000|2022-02-01 14:50:00|2810.14|2810.14|2810.27|2810.27|2810.27|2810.27|2810.14|2810.14|0
1643727010000|2022-02-01 14:50:10|2810.33|2810.33|2811.06|2811.06|2811.06|2811.06|2810.27|2810.27|0
1643727020000|2022-02-01 14:50:20|2811.11|2811.11|2811.11|2811.11|2811.11|2811.11|2811.11|2811.11|0
1643727030000|2022-02-01 14:50:30|2811.18|2811.18|2810.95|2810.95|2811.27|2811.27|2810.95|2810.95|0
1643727040000|2022-02-01 14:50:40|2810.84|2810.84|2810.57|2810.57|2810.84|2810.84|2810.46|2810.46|0
1643727050000|2022-02-01 14:50:50|2810.61|2810.61|2811.12|2811.12|2811.12|2811.12|2810.61|2810.61|0
1643727060000|2022-02-01 14:51:00|2811.25|2811.25|2810.85|2810.85|2811.25|2811.25|2810.85|2810.85|0
1643727070000|2022-02-01 14:51:10|2811.01|2811.01|2811.01|2811.01|2811.01|2811.01|2811.01|2811.01|0
1643727080000|2022-02-01 14:51:20|2810.89|2810.89|2810.89|2810.89|2810.89|2810.89|2810.89|2810.89|0
1643727100000|2022-02-01 14:51:40|2810.66|2810.66|2810.51|2810.51|2810.66|2810.66|2810.51|2810.51|0
1643727110000|2022-02-01 14:51:50|2810.58|2810.58|2810.54|2810.54|2810.58|2810.58|2810.54|2810.54|0
1643727120000|2022-02-01 14:52:00|2810.61|2810.61|2810.68|2810.68|2810.68|2810.68|2810.61|2810.61|0
1643727130000|2022-02-01 14:52:10|2810.75|2810.75|2810.69|2810.69|2810.75|2810.75|2810.69|2810.69|0
1643727180000|2022-02-01 14:53:00|2810.62|2810.62|2810.7|2810.7|2810.7|2810.7|2810.62|2810.62|0
1643727190000|2022-02-01 14:53:10|2810.43|2810.43|2810.23|2810.23|2810.43|2810.43|2810.22|2810.22|0
1643727200000|2022-02-01 14:53:20|2810.54|2810.54|2810.06|2810.06|2810.62|2810.62|2810.06|2810.06|0
1643727210000|2022-02-01 14:53:30|2810.13|2810.13|2809.98|2809.98|2810.13|2810.13|2809.98|2809.98|0
1643727220000|2022-02-01 14:53:40|2810.14|2810.14|2810.14|2810.14|2810.14|2810.14|2810.14|2810.14|0
1643727230000|2022-02-01 14:53:50|2810.29|2810.29|2810.98|2810.98|2810.98|2810.98|2810.29|2810.29|0
1643727240000|2022-02-01 14:54:00|2810.82|2810.82|2810.19|2810.19|2810.82|2810.82|2810.19|2810.19|0
1643727250000|2022-02-01 14:54:10|2810.31|2810.31|2810.31|2810.31|2810.31|2810.31|2810.31|2810.31|0
1643727260000|2022-02-01 14:54:20|2810.19|2810.19|2809.6|2809.6|2810.19|2810.19|2809.6|2809.6|0
1643727270000|2022-02-01 14:54:30|2809.48|2809.48|2809.48|2809.48|2809.48|2809.48|2809.48|2809.48|0
1643727280000|2022-02-01 14:54:40|2809.35|2809.35|2809.22|2809.22|2809.35|2809.35|2809.22|2809.22|0
1643727300000|2022-02-01 14:55:00|2809.43|2809.43|2809.57|2809.57|2809.57|2809.57|2809.27|2809.27|0
1643727310000|2022-02-01 14:55:10|2809.43|2809.43|2809.21|2809.21|2809.43|2809.43|2809.17|2809.17|0
1643727340000|2022-02-01 14:55:40|2809.37|2809.37|2809.73|2809.73|2809.73|2809.73|2809.37|2809.37|0
1643727350000|2022-02-01 14:55:50|2809.94|2809.94|2809.94|2809.94|2809.94|2809.94|2809.94|2809.94|0
1643727360000|2022-02-01 14:56:00|2809.9|2809.9|2809.37|2809.37|2809.9|2809.9|2809.37|2809.37|0
1643727370000|2022-02-01 14:56:10|2809.33|2809.33|2808.82|2808.82|2809.39|2809.39|2808.82|2808.82|0
1643727390000|2022-02-01 14:56:30|2808.7|2808.7|2808.7|2808.7|2808.7|2808.7|2808.66|2808.66|0
1643727420000|2022-02-01 14:57:00|2808.85|2808.85|2808.61|2808.61|2808.85|2808.85|2808.49|2808.49|0
1643727430000|2022-02-01 14:57:10|2808.68|2808.68|2808.82|2808.82|2808.82|2808.82|2808.68|2808.68|0
1643727440000|2022-02-01 14:57:20|2809.08|2809.08|2808.83|2808.83|2809.15|2809.15|2808.83|2808.83|0
1643727450000|2022-02-01 14:57:30|2808.6|2808.6|2808.53|2808.53|2808.6|2808.6|2808.53|2808.53|0
1643727460000|2022-02-01 14:57:40|2808.27|2808.27|2808.27|2808.27|2808.27|2808.27|2808.27|2808.27|0
1643727470000|2022-02-01 14:57:50|2808.21|2808.21|2808.21|2808.21|2808.21|2808.21|2808.21|2808.21|0
1643727480000|2022-02-01 14:58:00|2808.25|2808.25|2808.43|2808.43|2808.43|2808.43|2808.21|2808.21|0
1643727500000|2022-02-01 14:58:20|2808.37|2808.37|2808.37|2808.37|2808.37|2808.37|2808.37|2808.37|0
1643727510000|2022-02-01 14:58:30|2808.3|2808.3|2808.3|2808.3|2808.3|2808.3|2808.3|2808.3|0
1643727520000|2022-02-01 14:58:40|2808.17|2808.17|2807.93|2807.93|2808.17|2808.17|2807.93|2807.93|0
1643727530000|2022-02-01 14:58:50|2807.81|2807.81|2807.89|2807.89|2807.89|2807.89|2807.81|2807.81|0
1643727540000|2022-02-01 14:59:00|2808.01|2808.01|2808.35|2808.35|2808.35|2808.35|2807.9|2807.9|0
1643727550000|2022-02-01 14:59:10|2808.5|2808.5|2808.43|2808.43|2808.5|2808.5|2808.43|2808.43|0
1643727560000|2022-02-01 14:59:20|2808.57|2808.57|2808.57|2808.57|2808.57|2808.57|2808.57|2808.57|0
1643727580000|2022-02-01 14:59:40|2808.41|2808.41|2808.22|2808.22|2808.41|2808.41|2808.22|2808.22|0
1643727590000|2022-02-01 14:59:50|2808.35|2808.35|2808.51|2808.51|2808.51|2808.51|2808.35|2808.35|0
1643727600000|2022-02-01 15:00:00|2808.45|2808.45|2807.27|2807.27|2808.45|2808.45|2807.24|2807.24|0
1643727610000|2022-02-01 15:00:10|2807.31|2807.31|2806.13|2806.13|2807.31|2807.31|2806.13|2806.13|0
1643727620000|2022-02-01 15:00:20|2806.01|2806.01|2805.63|2805.63|2806.01|2806.01|2805.63|2805.63|0
1643727640000|2022-02-01 15:00:40|2805.67|2805.67|2804.83|2804.83|2805.67|2805.67|2804.52|2804.52|0
1643727650000|2022-02-01 15:00:50|2804.87|2804.87|2804.1|2804.1|2804.87|2804.87|2804.1|2804.1|0
1643727660000|2022-02-01 15:01:00|2804.25|2804.25|2804.96|2804.96|2804.96|2804.96|2804.25|2804.25|0
1643727670000|2022-02-01 15:01:10|2804.8|2804.8|2804.91|2804.91|2805.12|2805.12|2804.8|2804.8|0
1643727680000|2022-02-01 15:01:20|2804.84|2804.84|2804.55|2804.55|2804.84|2804.84|2804.55|2804.55|0
1643727690000|2022-02-01 15:01:30|2804.47|2804.47|2802.88|2802.88|2804.47|2804.47|2802.88|2802.88|0
1643727700000|2022-02-01 15:01:40|2802.56|2802.56|2802.33|2802.33|2802.56|2802.56|2802.33|2802.33|0
1643727710000|2022-02-01 15:01:50|2802.11|2802.11|2802.05|2802.05|2802.11|2802.11|2802.05|2802.05|0
1643727720000|2022-02-01 15:02:00|2801.89|2801.89|2800.91|2800.91|2801.89|2801.89|2800.91|2800.91|0
1643727730000|2022-02-01 15:02:10|2800.75|2800.75|2800.86|2800.86|2800.91|2800.91|2800.74|2800.74|0
1643727740000|2022-02-01 15:02:20|2801.02|2801.02|2801.37|2801.37|2801.37|2801.37|2800.89|2800.89|0
1643727750000|2022-02-01 15:02:30|2801.21|2801.21|2801.05|2801.05|2801.21|2801.21|2801.05|2801.05|0
1643727760000|2022-02-01 15:02:40|2801.12|2801.12|2801.54|2801.54|2801.54|2801.54|2801.12|2801.12|0
1643727770000|2022-02-01 15:02:50|2801.41|2801.41|2801.14|2801.14|2801.41|2801.41|2801.14|2801.14|0
1643727780000|2022-02-01 15:03:00|2801.3|2801.3|2801.3|2801.3|2801.3|2801.3|2801.3|2801.3|0
1643727790000|2022-02-01 15:03:10|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|0
1643727800000|2022-02-01 15:03:20|2801.02|2801.02|2800.78|2800.78|2801.17|2801.17|2800.67|2800.67|0
1643727820000|2022-02-01 15:03:40|2800.7|2800.7|2800.62|2800.62|2800.7|2800.7|2800.62|2800.62|0
1643727830000|2022-02-01 15:03:50|2800.54|2800.54|2800.3|2800.3|2800.54|2800.54|2800.3|2800.3|0
1643727840000|2022-02-01 15:04:00|2800.43|2800.43|2800.31|2800.31|2800.43|2800.43|2800.27|2800.27|0
1643727850000|2022-02-01 15:04:10|2800.27|2800.27|2800.35|2800.35|2800.35|2800.35|2800.19|2800.19|0
1643727860000|2022-02-01 15:04:20|2800.21|2800.21|2800.52|2800.52|2800.52|2800.52|2800.21|2800.21|0
1643727870000|2022-02-01 15:04:30|2800.68|2800.68|2800.24|2800.24|2800.68|2800.68|2800.24|2800.24|0
1643727880000|2022-02-01 15:04:40|2800.35|2800.35|2800.44|2800.44|2800.44|2800.44|2800.31|2800.31|0
1643727890000|2022-02-01 15:04:50|2800.52|2800.52|2800.52|2800.52|2800.52|2800.52|2800.52|2800.52|0
1643727900000|2022-02-01 15:05:00|2800.4|2800.4|2800.36|2800.36|2800.47|2800.47|2799.93|2799.93|0
1643727910000|2022-02-01 15:05:10|2800.04|2800.04|2799.7|2799.7|2800.36|2800.36|2799.39|2799.39|0
1643727920000|2022-02-01 15:05:20|2799.39|2799.39|2799.05|2799.05|2799.7|2799.7|2799.05|2799.05|0
1643727930000|2022-02-01 15:05:30|2798.81|2798.81|2797.74|2797.74|2798.81|2798.81|2797.74|2797.74|0
1643727940000|2022-02-01 15:05:40|2797.48|2797.48|2797.54|2797.54|2797.61|2797.61|2797.48|2797.48|0
1643727950000|2022-02-01 15:05:50|2797.39|2797.39|2796.89|2796.89|2797.39|2797.39|2796.89|2796.89|0
1643727960000|2022-02-01 15:06:00|2796.68|2796.68|2796.41|2796.41|2796.68|2796.68|2796.41|2796.41|0
1643727970000|2022-02-01 15:06:10|2796.1|2796.1|2795.39|2795.39|2796.1|2796.1|2795.39|2795.39|0
1643727980000|2022-02-01 15:06:20|2795.18|2795.18|2794.32|2794.32|2795.18|2795.18|2794.06|2794.06|0
1643727990000|2022-02-01 15:06:30|2794.48|2794.48|2794.43|2794.43|2794.48|2794.48|2794.35|2794.35|0
1643728000000|2022-02-01 15:06:40|2794.5|2794.5|2794.32|2794.32|2794.5|2794.5|2794.32|2794.32|0
1643728010000|2022-02-01 15:06:50|2794.47|2794.47|2795.73|2795.73|2795.73|2795.73|2794.47|2794.47|0
1643728020000|2022-02-01 15:07:00|2795.66|2795.66|2796.02|2796.02|2796.02|2796.02|2795.6|2795.6|0
1643728030000|2022-02-01 15:07:10|2796.27|2796.27|2796.79|2796.79|2797.01|2797.01|2796.27|2796.27|0
1643728040000|2022-02-01 15:07:20|2796.86|2796.86|2797.02|2797.02|2797.08|2797.08|2796.86|2796.86|0
1643728050000|2022-02-01 15:07:30|2796.95|2796.95|2796.95|2796.95|2796.95|2796.95|2796.95|2796.95|0
1643728060000|2022-02-01 15:07:40|2797.2|2797.2|2797.28|2797.28|2797.28|2797.28|2797.2|2797.2|0
1643728080000|2022-02-01 15:08:00|2797.39|2797.39|2797.39|2797.39|2797.39|2797.39|2797.39|2797.39|0
1643728090000|2022-02-01 15:08:10|2797.55|2797.55|2797.39|2797.39|2797.55|2797.55|2797.39|2797.39|0
1643728100000|2022-02-01 15:08:20|2797.62|2797.62|2797.48|2797.48|2797.73|2797.73|2797.48|2797.48|0
1643728110000|2022-02-01 15:08:30|2797.32|2797.32|2797.25|2797.25|2797.32|2797.32|2797.25|2797.25|0
1643728120000|2022-02-01 15:08:40|2797.32|2797.32|2797.25|2797.25|2797.51|2797.51|2797.25|2797.25|0
1643728130000|2022-02-01 15:08:50|2797|2797|2796.81|2796.81|2797|2797|2796.81|2796.81|0
1643728140000|2022-02-01 15:09:00|2796.56|2796.56|2796.24|2796.24|2796.56|2796.56|2796.24|2796.24|0
1643728150000|2022-02-01 15:09:10|2796.08|2796.08|2796.01|2796.01|2796.08|2796.08|2795.94|2795.94|0
1643728160000|2022-02-01 15:09:20|2795.87|2795.87|2795.41|2795.41|2795.94|2795.94|2795.41|2795.41|0
1643728170000|2022-02-01 15:09:30|2795.31|2795.31|2794.89|2794.89|2795.31|2795.31|2794.57|2794.57|0
1643728180000|2022-02-01 15:09:40|2794.94|2794.94|2794.79|2794.79|2794.94|2794.94|2794.79|2794.79|0
1643728190000|2022-02-01 15:09:50|2794.86|2794.86|2794.86|2794.86|2794.86|2794.86|2794.86|2794.86|0
1643728200000|2022-02-01 15:10:00|2794.8|2794.8|2796.26|2796.26|2796.26|2796.26|2794.8|2794.8|0
1643728210000|2022-02-01 15:10:10|2796.16|2796.16|2797.32|2797.32|2797.32|2797.32|2796.16|2796.16|0
1643728220000|2022-02-01 15:10:20|2797.36|2797.36|2797.39|2797.39|2797.39|2797.39|2797.36|2797.36|0
1643728230000|2022-02-01 15:10:30|2797.42|2797.42|2798.36|2798.36|2798.36|2798.36|2797.42|2797.42|0
1643728240000|2022-02-01 15:10:40|2798.44|2798.44|2798.5|2798.5|2798.5|2798.5|2798.44|2798.44|0
1643728250000|2022-02-01 15:10:50|2798.34|2798.34|2798.52|2798.52|2798.59|2798.59|2797.96|2797.96|0
1643728260000|2022-02-01 15:11:00|2798.79|2798.79|2798.07|2798.07|2798.79|2798.79|2798.01|2798.01|0
1643728270000|2022-02-01 15:11:10|2798.32|2798.32|2798.47|2798.47|2798.47|2798.47|2798.32|2798.32|0
1643728280000|2022-02-01 15:11:20|2798.34|2798.34|2798.34|2798.34|2798.34|2798.34|2798.34|2798.34|0
1643728290000|2022-02-01 15:11:30|2798.18|2798.18|2798.27|2798.27|2798.34|2798.34|2798.18|2798.18|0
1643728300000|2022-02-01 15:11:40|2798.64|2798.64|2798.72|2798.72|2798.76|2798.76|2798.64|2798.64|0
1643728310000|2022-02-01 15:11:50|2798.48|2798.48|2798.23|2798.23|2798.48|2798.48|2798.23|2798.23|0
1643728320000|2022-02-01 15:12:00|2798.11|2798.11|2798.48|2798.48|2798.55|2798.55|2798.11|2798.11|0
1643728340000|2022-02-01 15:12:20|2798.55|2798.55|2798.7|2798.7|2798.7|2798.7|2798.18|2798.18|0
1643728350000|2022-02-01 15:12:30|2798.83|2798.83|2799.37|2799.37|2799.37|2799.37|2798.83|2798.83|0
1643728360000|2022-02-01 15:12:40|2799.53|2799.53|2800.91|2800.91|2800.97|2800.97|2799.53|2799.53|0
1643728370000|2022-02-01 15:12:50|2801.03|2801.03|2801.35|2801.35|2801.35|2801.35|2801.03|2801.03|0
1643728380000|2022-02-01 15:13:00|2801.47|2801.47|2801.63|2801.63|2801.63|2801.63|2801.47|2801.47|0
1643728390000|2022-02-01 15:13:10|2801.79|2801.79|2801.99|2801.99|2801.99|2801.99|2801.79|2801.79|0
1643728400000|2022-02-01 15:13:20|2801.86|2801.86|2801.86|2801.86|2801.86|2801.86|2801.86|2801.86|0
1643728420000|2022-02-01 15:13:40|2802.02|2802.02|2803.87|2803.87|2803.87|2803.87|2802.02|2802.02|0
1643728430000|2022-02-01 15:13:50|2803.93|2803.93|2804.04|2804.04|2804.04|2804.04|2803.87|2803.87|0
1643728440000|2022-02-01 15:14:00|2804.19|2804.19|2804.11|2804.11|2804.19|2804.19|2803.76|2803.76|0
1643728450000|2022-02-01 15:14:10|2804.15|2804.15|2804.31|2804.31|2804.31|2804.31|2804.15|2804.15|0
1643728460000|2022-02-01 15:14:20|2804.18|2804.18|2804.18|2804.18|2804.18|2804.18|2804.18|2804.18|0
1643728480000|2022-02-01 15:14:40|2804.3|2804.3|2804.46|2804.46|2804.46|2804.46|2804.3|2804.3|0
1643728490000|2022-02-01 15:14:50|2804.59|2804.59|2804.59|2804.59|2804.59|2804.59|2804.59|2804.59|0
1643728500000|2022-02-01 15:15:00|2804.45|2804.45|2804.16|2804.16|2804.45|2804.45|2804.16|2804.16|0
1643728520000|2022-02-01 15:15:20|2803.89|2803.89|2803.54|2803.54|2804.01|2804.01|2803.53|2803.53|0
1643728540000|2022-02-01 15:15:40|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|0
1643728550000|2022-02-01 15:15:50|2803.33|2803.33|2803.29|2803.29|2803.33|2803.33|2803.29|2803.29|0
1643728560000|2022-02-01 15:16:00|2803.36|2803.36|2803.39|2803.39|2803.39|2803.39|2803.09|2803.09|0
1643728570000|2022-02-01 15:16:10|2803.62|2803.62|2803.62|2803.62|2803.62|2803.62|2803.62|2803.62|0
1643728580000|2022-02-01 15:16:20|2803.3|2803.3|2803.3|2803.3|2803.3|2803.3|2803.3|2803.3|0
1643728590000|2022-02-01 15:16:30|2802.82|2802.82|2801.93|2801.93|2803|2803|2801.93|2801.93|0
1643728600000|2022-02-01 15:16:40|2801.88|2801.88|2801.66|2801.66|2801.88|2801.88|2801.66|2801.66|0
1643728620000|2022-02-01 15:17:00|2801.5|2801.5|2801.37|2801.37|2801.5|2801.5|2801.37|2801.37|0
1643728630000|2022-02-01 15:17:10|2801.61|2801.61|2801.84|2801.84|2801.84|2801.84|2801.61|2801.61|0
1643728640000|2022-02-01 15:17:20|2802.06|2802.06|2802.18|2802.18|2802.18|2802.18|2802.06|2802.06|0
1643728660000|2022-02-01 15:17:40|2802.3|2802.3|2802.3|2802.3|2802.3|2802.3|2802.3|2802.3|0
1643728670000|2022-02-01 15:17:50|2802.19|2802.19|2802.19|2802.19|2802.19|2802.19|2801.74|2801.74|0
1643728680000|2022-02-01 15:18:00|2801.97|2801.97|2802.05|2802.05|2802.05|2802.05|2801.8|2801.8|0
1643728690000|2022-02-01 15:18:10|2802.21|2802.21|2802.21|2802.21|2802.21|2802.21|2802.21|2802.21|0
1643728700000|2022-02-01 15:18:20|2802.42|2802.42|2802.42|2802.42|2802.42|2802.42|2802.42|2802.42|0
1643728720000|2022-02-01 15:18:40|2802.26|2802.26|2802.12|2802.12|2802.26|2802.26|2802.12|2802.12|0
1643728740000|2022-02-01 15:19:00|2801.8|2801.8|2801.69|2801.69|2801.8|2801.8|2801.69|2801.69|0
1643728750000|2022-02-01 15:19:10|2801.56|2801.56|2801.02|2801.02|2801.56|2801.56|2801.02|2801.02|0
1643728760000|2022-02-01 15:19:20|2801.08|2801.08|2801.28|2801.28|2801.28|2801.28|2801.08|2801.08|0
1643728770000|2022-02-01 15:19:30|2801.41|2801.41|2801.07|2801.07|2801.41|2801.41|2801.07|2801.07|0
1643728780000|2022-02-01 15:19:40|2801.3|2801.3|2801.34|2801.34|2801.34|2801.34|2801.3|2801.3|0
1643728790000|2022-02-01 15:19:50|2801.46|2801.46|2801.38|2801.38|2801.46|2801.46|2801.38|2801.38|0
1643728800000|2022-02-01 15:20:00|2801.31|2801.31|2801.28|2801.28|2801.31|2801.31|2801.2|2801.2|0
1643728820000|2022-02-01 15:20:20|2801.35|2801.35|2802.06|2802.06|2802.06|2802.06|2801.35|2801.35|0
1643728830000|2022-02-01 15:20:30|2802.18|2802.18|2803.04|2803.04|2803.04|2803.04|2802.18|2802.18|0
1643728840000|2022-02-01 15:20:40|2803.2|2803.2|2803.2|2803.2|2803.2|2803.2|2803.2|2803.2|0
1643728860000|2022-02-01 15:21:00|2803.27|2803.27|2803.27|2803.27|2803.27|2803.27|2803.27|2803.27|0
1643728870000|2022-02-01 15:21:10|2803.15|2803.15|2803.39|2803.39|2803.39|2803.39|2803.15|2803.15|0
1643728880000|2022-02-01 15:21:20|2803.54|2803.54|2803.6|2803.6|2803.6|2803.6|2803.54|2803.54|0
1643728890000|2022-02-01 15:21:30|2803.71|2803.71|2804.33|2804.33|2804.33|2804.33|2803.71|2803.71|0
1643728900000|2022-02-01 15:21:40|2804.64|2804.64|2805.43|2805.43|2805.51|2805.51|2804.64|2804.64|0
1643728910000|2022-02-01 15:21:50|2805.51|2805.51|2805.51|2805.51|2805.51|2805.51|2805.51|2805.51|0
1643728920000|2022-02-01 15:22:00|2805.63|2805.63|2805.63|2805.63|2805.63|2805.63|2805.63|2805.63|0
1643728930000|2022-02-01 15:22:10|2805.52|2805.52|2807.48|2807.48|2807.48|2807.48|2805.52|2805.52|0
1643728940000|2022-02-01 15:22:20|2807.33|2807.33|2807.47|2807.47|2807.54|2807.54|2807.33|2807.33|0
1643728950000|2022-02-01 15:22:30|2807.62|2807.62|2807.91|2807.91|2807.91|2807.91|2807.62|2807.62|0
1643728960000|2022-02-01 15:22:40|2807.77|2807.77|2807.53|2807.53|2807.77|2807.77|2807.53|2807.53|0
1643728970000|2022-02-01 15:22:50|2807.64|2807.64|2807.13|2807.13|2807.64|2807.64|2807.13|2807.13|0
1643728980000|2022-02-01 15:23:00|2807.01|2807.01|2806.42|2806.42|2807.01|2807.01|2806.42|2806.42|0
1643729000000|2022-02-01 15:23:20|2806.28|2806.28|2805.82|2805.82|2806.28|2806.28|2805.82|2805.82|0
1643729010000|2022-02-01 15:23:30|2806.01|2806.01|2806.01|2806.01|2806.01|2806.01|2806.01|2806.01|0
1643729020000|2022-02-01 15:23:40|2806.09|2806.09|2806.09|2806.09|2806.09|2806.09|2806.09|2806.09|0
1643729030000|2022-02-01 15:23:50|2806.16|2806.16|2806.16|2806.16|2806.16|2806.16|2806.16|2806.16|0
1643729040000|2022-02-01 15:24:00|2806.22|2806.22|2806.1|2806.1|2806.22|2806.22|2806.1|2806.1|0
1643729050000|2022-02-01 15:24:10|2805.99|2805.99|2805.91|2805.91|2805.99|2805.99|2805.91|2805.91|0
1643729060000|2022-02-01 15:24:20|2805.99|2805.99|2806.19|2806.19|2806.19|2806.19|2805.99|2805.99|0
1643729070000|2022-02-01 15:24:30|2805.97|2805.97|2806.28|2806.28|2806.28|2806.28|2805.97|2805.97|0
1643729080000|2022-02-01 15:24:40|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|0
1643729090000|2022-02-01 15:24:50|2806.1|2806.1|2806.15|2806.15|2806.15|2806.15|2806.1|2806.1|0
1643729100000|2022-02-01 15:25:00|2806.23|2806.23|2806.21|2806.21|2806.28|2806.28|2806.05|2806.05|0
1643729110000|2022-02-01 15:25:10|2806.05|2806.05|2805.82|2805.82|2806.05|2806.05|2805.82|2805.82|0
1643729120000|2022-02-01 15:25:20|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|0
1643729130000|2022-02-01 15:25:30|2805.71|2805.71|2805.42|2805.42|2805.71|2805.71|2805.42|2805.42|0
1643729150000|2022-02-01 15:25:50|2805.34|2805.34|2805.19|2805.19|2805.34|2805.34|2805.19|2805.19|0
1643729160000|2022-02-01 15:26:00|2804.96|2804.96|2804.32|2804.32|2804.96|2804.96|2804.32|2804.32|0
1643729170000|2022-02-01 15:26:10|2804.19|2804.19|2803.13|2803.13|2804.19|2804.19|2803.13|2803.13|0
1643729180000|2022-02-01 15:26:20|2803.19|2803.19|2802.91|2802.91|2803.25|2803.25|2802.91|2802.91|0
1643729190000|2022-02-01 15:26:30|2802.97|2802.97|2802.6|2802.6|2802.97|2802.97|2802.6|2802.6|0
1643729200000|2022-02-01 15:26:40|2802.52|2802.52|2802.46|2802.46|2802.52|2802.52|2802.46|2802.46|0
1643729210000|2022-02-01 15:26:50|2802.6|2802.6|2802.63|2802.63|2802.71|2802.71|2802.6|2802.6|0
1643729220000|2022-02-01 15:27:00|2802.74|2802.74|2802.97|2802.97|2802.97|2802.97|2802.74|2802.74|0
1643729230000|2022-02-01 15:27:10|2803.03|2803.03|2803.09|2803.09|2803.17|2803.17|2803.03|2803.03|0
1643729240000|2022-02-01 15:27:20|2802.76|2802.76|2802.76|2802.76|2802.76|2802.76|2802.76|2802.76|0
1643729250000|2022-02-01 15:27:30|2802.7|2802.7|2801.74|2801.74|2802.7|2802.7|2801.74|2801.74|0
1643729260000|2022-02-01 15:27:40|2801.6|2801.6|2801.27|2801.27|2801.6|2801.6|2801.27|2801.27|0
1643729270000|2022-02-01 15:27:50|2801.31|2801.31|2801.31|2801.31|2801.31|2801.31|2801.31|2801.31|0
1643729280000|2022-02-01 15:28:00|2801.15|2801.15|2801.15|2801.15|2801.15|2801.15|2801.15|2801.15|0
1643729290000|2022-02-01 15:28:10|2801.02|2801.02|2801.02|2801.02|2801.02|2801.02|2801.02|2801.02|0
1643729300000|2022-02-01 15:28:20|2801.34|2801.34|2801.17|2801.17|2801.34|2801.34|2801.17|2801.17|0
1643729310000|2022-02-01 15:28:30|2801.51|2801.51|2801.51|2801.51|2801.51|2801.51|2801.51|2801.51|0
1643729320000|2022-02-01 15:28:40|2801.43|2801.43|2801.35|2801.35|2801.43|2801.43|2801.35|2801.35|0
1643729330000|2022-02-01 15:28:50|2801.51|2801.51|2801.38|2801.38|2801.51|2801.51|2801.38|2801.38|0
1643729340000|2022-02-01 15:29:00|2801.31|2801.31|2801.24|2801.24|2801.31|2801.31|2801.24|2801.24|0
1643729350000|2022-02-01 15:29:10|2801.48|2801.48|2801.48|2801.48|2801.48|2801.48|2801.48|2801.48|0
1643729360000|2022-02-01 15:29:20|2801.44|2801.44|2801.74|2801.74|2801.74|2801.74|2801.44|2801.44|0
1643729370000|2022-02-01 15:29:30|2801.59|2801.59|2801.12|2801.12|2801.59|2801.59|2800.96|2800.96|0
1643729380000|2022-02-01 15:29:40|2800.99|2800.99|2800.46|2800.46|2800.99|2800.99|2800.4|2800.4|0
1643729390000|2022-02-01 15:29:50|2800.35|2800.35|2799.96|2799.96|2800.35|2800.35|2799.96|2799.96|0
1643729400000|2022-02-01 15:30:00|2799.75|2799.75|2799.95|2799.95|2799.95|2799.95|2799.69|2799.69|0
1643729410000|2022-02-01 15:30:10|2800.06|2800.06|2800.06|2800.06|2800.06|2800.06|2800.06|2800.06|0
1643729420000|2022-02-01 15:30:20|2801.13|2801.13|2800.8|2800.8|2801.43|2801.43|2800.8|2800.8|0
1643729440000|2022-02-01 15:30:40|2800.67|2800.67|2800.26|2800.26|2800.67|2800.67|2800.21|2800.21|0
1643729450000|2022-02-01 15:30:50|2800.58|2800.58|2800.42|2800.42|2800.58|2800.58|2800.42|2800.42|0
1643729460000|2022-02-01 15:31:00|2800.49|2800.49|2800.6|2800.6|2800.6|2800.6|2800.49|2800.49|0
1643729470000|2022-02-01 15:31:10|2800.64|2800.64|2800.95|2800.95|2800.95|2800.95|2800.64|2800.64|0
1643729480000|2022-02-01 15:31:20|2801.1|2801.1|2801.29|2801.29|2801.4|2801.4|2801.1|2801.1|0
1643729490000|2022-02-01 15:31:30|2801.16|2801.16|2801.29|2801.29|2801.29|2801.29|2801.16|2801.16|0
1643729500000|2022-02-01 15:31:40|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|0
1643729510000|2022-02-01 15:31:50|2801.1|2801.1|2801.26|2801.26|2801.26|2801.26|2801.1|2801.1|0
1643729520000|2022-02-01 15:32:00|2801.41|2801.41|2801.52|2801.52|2801.52|2801.52|2801.41|2801.41|0
1643729530000|2022-02-01 15:32:10|2801.6|2801.6|2802.68|2802.68|2802.68|2802.68|2801.6|2801.6|0
1643729540000|2022-02-01 15:32:20|2802.53|2802.53|2802.57|2802.57|2802.63|2802.63|2802.41|2802.41|0
1643729550000|2022-02-01 15:32:30|2802.44|2802.44|2801.99|2801.99|2802.44|2802.44|2801.99|2801.99|0
1643729560000|2022-02-01 15:32:40|2802.03|2802.03|2802.03|2802.03|2802.03|2802.03|2802.03|2802.03|0
1643729580000|2022-02-01 15:33:00|2801.91|2801.91|2801.91|2801.91|2801.91|2801.91|2801.91|2801.91|0
1643729590000|2022-02-01 15:33:10|2801.77|2801.77|2801.77|2801.77|2801.77|2801.77|2801.77|2801.77|0
1643729610000|2022-02-01 15:33:30|2801.73|2801.73|2801.8|2801.8|2801.8|2801.8|2801.73|2801.73|0
1643729620000|2022-02-01 15:33:40|2801.67|2801.67|2801.4|2801.4|2801.67|2801.67|2801.4|2801.4|0
1643729650000|2022-02-01 15:34:10|2801.56|2801.56|2801.56|2801.56|2801.56|2801.56|2801.56|2801.56|0
1643729660000|2022-02-01 15:34:20|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|0
1643729670000|2022-02-01 15:34:30|2801.56|2801.56|2801.48|2801.48|2801.56|2801.56|2801.48|2801.48|0
1643729680000|2022-02-01 15:34:40|2801.35|2801.35|2801.35|2801.35|2801.35|2801.35|2801.35|2801.35|0
1643729700000|2022-02-01 15:35:00|2801.51|2801.51|2801.62|2801.62|2801.78|2801.78|2801.51|2801.51|0
1643729710000|2022-02-01 15:35:10|2801.78|2801.78|2801.91|2801.91|2801.91|2801.91|2801.78|2801.78|0
1643729720000|2022-02-01 15:35:20|2801.97|2801.97|2801.97|2801.97|2801.97|2801.97|2801.97|2801.97|0
1643729740000|2022-02-01 15:35:40|2802.04|2802.04|2801.9|2801.9|2802.1|2802.1|2801.9|2801.9|0
1643729750000|2022-02-01 15:35:50|2802.03|2802.03|2802.03|2802.03|2802.03|2802.03|2802.03|2802.03|0
1643729760000|2022-02-01 15:36:00|2801.87|2801.87|2801.44|2801.44|2802.03|2802.03|2801.4|2801.4|0
1643729770000|2022-02-01 15:36:10|2801.37|2801.37|2801.01|2801.01|2801.37|2801.37|2801.01|2801.01|0
1643729780000|2022-02-01 15:36:20|2800.95|2800.95|2800.48|2800.48|2801.02|2801.02|2800.48|2800.48|0
1643729800000|2022-02-01 15:36:40|2800.4|2800.4|2800.44|2800.44|2800.44|2800.44|2800.27|2800.27|0
1643729810000|2022-02-01 15:36:50|2800.6|2800.6|2800.34|2800.34|2800.61|2800.61|2800.34|2800.34|0
1643729820000|2022-02-01 15:37:00|2800.59|2800.59|2800.6|2800.6|2800.67|2800.67|2800.59|2800.59|0
1643729830000|2022-02-01 15:37:10|2800.48|2800.48|2800.48|2800.48|2800.48|2800.48|2800.48|2800.48|0
1643729850000|2022-02-01 15:37:30|2800.44|2800.44|2800.44|2800.44|2800.44|2800.44|2800.44|2800.44|0
1643729870000|2022-02-01 15:37:50|2800.55|2800.55|2800.89|2800.89|2800.89|2800.89|2800.55|2800.55|0
1643729880000|2022-02-01 15:38:00|2801.01|2801.01|2801.2|2801.2|2801.2|2801.2|2801.01|2801.01|0
1643729890000|2022-02-01 15:38:10|2801.07|2801.07|2801.07|2801.07|2801.14|2801.14|2801.07|2801.07|0
1643729900000|2022-02-01 15:38:20|2801.23|2801.23|2801.23|2801.23|2801.39|2801.39|2801.23|2801.23|0
1643729910000|2022-02-01 15:38:30|2801.11|2801.11|2801.11|2801.11|2801.11|2801.11|2801.11|2801.11|0
1643729920000|2022-02-01 15:38:40|2800.99|2800.99|2800.67|2800.67|2800.99|2800.99|2800.67|2800.67|0
1643729930000|2022-02-01 15:38:50|2800.55|2800.55|2801.1|2801.1|2801.22|2801.22|2800.55|2800.55|0
1643729940000|2022-02-01 15:39:00|2800.87|2800.87|2800.55|2800.55|2801.19|2801.19|2800.55|2800.55|0
1643729950000|2022-02-01 15:39:10|2800.67|2800.67|2800.67|2800.67|2800.67|2800.67|2800.67|2800.67|0
1643729960000|2022-02-01 15:39:20|2800.83|2800.83|2802.07|2802.07|2802.07|2802.07|2800.83|2800.83|0
1643729970000|2022-02-01 15:39:30|2802.14|2802.14|2802.49|2802.49|2802.88|2802.88|2802.14|2802.14|0
1643729980000|2022-02-01 15:39:40|2802.45|2802.45|2802.4|2802.4|2802.71|2802.71|2802.4|2802.4|0
1643729990000|2022-02-01 15:39:50|2802.32|2802.32|2801.81|2801.81|2802.32|2802.32|2801.81|2801.81|0
1643730000000|2022-02-01 15:40:00|2801.97|2801.97|2802.05|2802.05|2802.05|2802.05|2801.97|2801.97|0
1643730010000|2022-02-01 15:40:10|2802.12|2802.12|2802.12|2802.12|2802.12|2802.12|2802.12|2802.12|0
1643730020000|2022-02-01 15:40:20|2802.43|2802.43|2802.43|2802.43|2802.43|2802.43|2802.43|2802.43|0
1643730030000|2022-02-01 15:40:30|2802.72|2802.72|2802.72|2802.72|2802.72|2802.72|2802.72|2802.72|0
1643730040000|2022-02-01 15:40:40|2802.8|2802.8|2802.8|2802.8|2802.8|2802.8|2802.8|2802.8|0
1643730050000|2022-02-01 15:40:50|2802.93|2802.93|2803.06|2803.06|2803.06|2803.06|2802.93|2802.93|0
1643730060000|2022-02-01 15:41:00|2802.85|2802.85|2802.7|2802.7|2802.85|2802.85|2802.56|2802.56|0
1643730070000|2022-02-01 15:41:10|2802.73|2802.73|2802.86|2802.86|2802.86|2802.86|2802.73|2802.73|0
1643730080000|2022-02-01 15:41:20|2802.6|2802.6|2802.24|2802.24|2802.6|2802.6|2802.21|2802.21|0
1643730090000|2022-02-01 15:41:30|2802.17|2802.17|2801.41|2801.41|2802.17|2802.17|2801.41|2801.41|0
1643730100000|2022-02-01 15:41:40|2801.35|2801.35|2801.11|2801.11|2801.35|2801.35|2801.11|2801.11|0
1643730110000|2022-02-01 15:41:50|2801.07|2801.07|2800.54|2800.54|2801.07|2801.07|2800.54|2800.54|0
1643730120000|2022-02-01 15:42:00|2800.48|2800.48|2799.55|2799.55|2800.48|2800.48|2799.55|2799.55|0
1643730130000|2022-02-01 15:42:10|2799.43|2799.43|2799.49|2799.49|2799.56|2799.56|2799.43|2799.43|0
1643730140000|2022-02-01 15:42:20|2799.42|2799.42|2799.42|2799.42|2799.42|2799.42|2799.42|2799.42|0
1643730150000|2022-02-01 15:42:30|2799.1|2799.1|2798.28|2798.28|2799.1|2799.1|2798.17|2798.17|0
1643730160000|2022-02-01 15:42:40|2798.64|2798.64|2798.92|2798.92|2798.92|2798.92|2798.64|2798.64|0
1643730170000|2022-02-01 15:42:50|2798.99|2798.99|2798.99|2798.99|2798.99|2798.99|2798.99|2798.99|0
1643730180000|2022-02-01 15:43:00|2799.13|2799.13|2799.06|2799.06|2799.13|2799.13|2799.06|2799.06|0
1643730190000|2022-02-01 15:43:10|2799|2799|2798.8|2798.8|2799|2799|2798.8|2798.8|0
1643730200000|2022-02-01 15:43:20|2798.76|2798.76|2798.47|2798.47|2798.9|2798.9|2798.47|2798.47|0
1643730210000|2022-02-01 15:43:30|2798.58|2798.58|2798.51|2798.51|2798.62|2798.62|2798.51|2798.51|0
1643730220000|2022-02-01 15:43:40|2798.57|2798.57|2798.96|2798.96|2798.96|2798.96|2798.57|2798.57|0
1643730230000|2022-02-01 15:43:50|2799.09|2799.09|2799.09|2799.09|2799.09|2799.09|2799.09|2799.09|0
1643730240000|2022-02-01 15:44:00|2799.16|2799.16|2799.09|2799.09|2799.16|2799.16|2799.09|2799.09|0
1643730260000|2022-02-01 15:44:20|2799.34|2799.34|2799.41|2799.41|2799.41|2799.41|2799.18|2799.18|0
1643730270000|2022-02-01 15:44:30|2799.47|2799.47|2799.47|2799.47|2799.47|2799.47|2799.47|2799.47|0
1643730280000|2022-02-01 15:44:40|2799.73|2799.73|2800.05|2800.05|2800.05|2800.05|2799.68|2799.68|0
1643730290000|2022-02-01 15:44:50|2799.92|2799.92|2799.18|2799.18|2799.92|2799.92|2799.18|2799.18|0
1643730300000|2022-02-01 15:45:00|2799.05|2799.05|2799.05|2799.05|2799.17|2799.17|2799.05|2799.05|0
1643730310000|2022-02-01 15:45:10|2798.8|2798.8|2798.8|2798.8|2798.8|2798.8|2798.8|2798.8|0
1643730320000|2022-02-01 15:45:20|2798.91|2798.91|2799.32|2799.32|2799.32|2799.32|2798.91|2798.91|0
1643730330000|2022-02-01 15:45:30|2799.43|2799.43|2799.43|2799.43|2799.43|2799.43|2799.43|2799.43|0
1643730350000|2022-02-01 15:45:50|2799.36|2799.36|2799.41|2799.41|2799.49|2799.49|2799.36|2799.36|0
1643730360000|2022-02-01 15:46:00|2799.48|2799.48|2799.49|2799.49|2799.56|2799.56|2799.42|2799.42|0
1643730380000|2022-02-01 15:46:20|2799.36|2799.36|2799.14|2799.14|2799.36|2799.36|2799.14|2799.14|0
1643730390000|2022-02-01 15:46:30|2798.58|2798.58|2798.58|2798.58|2798.58|2798.58|2798.58|2798.58|0
1643730400000|2022-02-01 15:46:40|2798.42|2798.42|2798.18|2798.18|2798.42|2798.42|2798.18|2798.18|0
1643730410000|2022-02-01 15:46:50|2798.11|2798.11|2798.25|2798.25|2798.25|2798.25|2798.11|2798.11|0
1643730420000|2022-02-01 15:47:00|2798.32|2798.32|2798.47|2798.47|2798.47|2798.47|2798.32|2798.32|0
1643730440000|2022-02-01 15:47:20|2798.54|2798.54|2798.47|2798.47|2798.54|2798.54|2798.47|2798.47|0
1643730450000|2022-02-01 15:47:30|2798.59|2798.59|2798.59|2798.59|2798.59|2798.59|2798.59|2798.59|0
1643730460000|2022-02-01 15:47:40|2798.48|2798.48|2798.32|2798.32|2798.48|2798.48|2798.32|2798.32|0
1643730480000|2022-02-01 15:48:00|2798.24|2798.24|2798.17|2798.17|2798.24|2798.24|2798.17|2798.17|0
1643730490000|2022-02-01 15:48:10|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|0
1643730500000|2022-02-01 15:48:20|2798.3|2798.3|2798.2|2798.2|2798.42|2798.42|2798.14|2798.14|0
1643730510000|2022-02-01 15:48:30|2798.13|2798.13|2798.13|2798.13|2798.13|2798.13|2798.13|2798.13|0
1643730530000|2022-02-01 15:48:50|2798.01|2798.01|2797.68|2797.68|2798.01|2798.01|2797.68|2797.68|0
1643730540000|2022-02-01 15:49:00|2797.75|2797.75|2797.75|2797.75|2797.75|2797.75|2797.75|2797.75|0
1643730570000|2022-02-01 15:49:30|2797.8|2797.8|2797.48|2797.48|2797.8|2797.8|2797.48|2797.48|0
1643730580000|2022-02-01 15:49:40|2797.56|2797.56|2797.56|2797.56|2797.56|2797.56|2797.56|2797.56|0
1643730600000|2022-02-01 15:50:00|2797.48|2797.48|2797.36|2797.36|2797.48|2797.48|2797.36|2797.36|0
1643730620000|2022-02-01 15:50:20|2797.56|2797.56|2797.63|2797.63|2797.7|2797.7|2797.56|2797.56|0
1643730640000|2022-02-01 15:50:40|2797.7|2797.7|2797.7|2797.7|2797.7|2797.7|2797.7|2797.7|0
1643730660000|2022-02-01 15:51:00|2797.67|2797.67|2797.67|2797.67|2797.67|2797.67|2797.67|2797.67|0
1643730670000|2022-02-01 15:51:10|2797.54|2797.54|2797.54|2797.54|2797.54|2797.54|2797.54|2797.54|0
1643730690000|2022-02-01 15:51:30|2797.47|2797.47|2797.43|2797.43|2797.47|2797.47|2797.43|2797.43|0
1643730700000|2022-02-01 15:51:40|2797.47|2797.47|2798.39|2798.39|2798.39|2798.39|2797.47|2797.47|0
1643730710000|2022-02-01 15:51:50|2798.46|2798.46|2798.91|2798.91|2798.91|2798.91|2798.46|2798.46|0
1643730720000|2022-02-01 15:52:00|2799.04|2799.04|2799.05|2799.05|2799.32|2799.32|2799.04|2799.04|0
1643730730000|2022-02-01 15:52:10|2799.16|2799.16|2799.21|2799.21|2799.21|2799.21|2798.99|2798.99|0
1643730750000|2022-02-01 15:52:30|2799.32|2799.32|2799.32|2799.32|2799.32|2799.32|2799.32|2799.32|0
1643730760000|2022-02-01 15:52:40|2799.4|2799.4|2799.53|2799.53|2799.53|2799.53|2799.4|2799.4|0
1643730770000|2022-02-01 15:52:50|2799.65|2799.65|2799.45|2799.45|2799.65|2799.65|2799.45|2799.45|0
1643730780000|2022-02-01 15:53:00|2799.51|2799.51|2799.69|2799.69|2799.69|2799.69|2799.51|2799.51|0
1643730790000|2022-02-01 15:53:10|2799.56|2799.56|2800.16|2800.16|2800.16|2800.16|2799.56|2799.56|0
1643730800000|2022-02-01 15:53:20|2800.31|2800.31|2800.24|2800.24|2800.31|2800.31|2800.24|2800.24|0
1643730810000|2022-02-01 15:53:30|2800.3|2800.3|2800.3|2800.3|2800.3|2800.3|2800.3|2800.3|0
1643730820000|2022-02-01 15:53:40|2800.37|2800.37|2800.37|2800.37|2800.37|2800.37|2800.37|2800.37|0
1643730840000|2022-02-01 15:54:00|2800.41|2800.41|2800.41|2800.41|2800.41|2800.41|2800.41|2800.41|0
1643730850000|2022-02-01 15:54:10|2800.33|2800.33|2800.33|2800.33|2800.33|2800.33|2800.33|2800.33|0
1643730880000|2022-02-01 15:54:40|2800.41|2800.41|2800.41|2800.41|2800.41|2800.41|2800.41|2800.41|0
1643730900000|2022-02-01 15:55:00|2800.18|2800.18|2800.62|2800.62|2800.62|2800.62|2800.18|2800.18|0
1643730910000|2022-02-01 15:55:10|2800.82|2800.82|2801.02|2801.02|2801.02|2801.02|2800.82|2800.82|0
1643730920000|2022-02-01 15:55:20|2801.07|2801.07|2801.07|2801.07|2801.07|2801.07|2801.07|2801.07|0
1643730930000|2022-02-01 15:55:30|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|0
1643730940000|2022-02-01 15:55:40|2801.3|2801.3|2801.4|2801.4|2801.4|2801.4|2801.15|2801.15|0
1643730950000|2022-02-01 15:55:50|2801.56|2801.56|2801.8|2801.8|2801.8|2801.8|2801.56|2801.56|0
1643730960000|2022-02-01 15:56:00|2801.64|2801.64|2801.85|2801.85|2801.85|2801.85|2801.48|2801.48|0
1643730970000|2022-02-01 15:56:10|2801.97|2801.97|2801.81|2801.81|2801.97|2801.97|2801.81|2801.81|0
1643730980000|2022-02-01 15:56:20|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|0
1643730990000|2022-02-01 15:56:30|2802.06|2802.06|2802.13|2802.13|2802.13|2802.13|2802.06|2802.06|0
1643731000000|2022-02-01 15:56:40|2802.21|2802.21|2802.23|2802.23|2802.34|2802.34|2802.21|2802.21|0
1643731010000|2022-02-01 15:56:50|2802.1|2802.1|2802.1|2802.1|2802.1|2802.1|2802.1|2802.1|0
1643731020000|2022-02-01 15:57:00|2802.24|2802.24|2802.39|2802.39|2802.39|2802.39|2802.24|2802.24|0
1643731040000|2022-02-01 15:57:20|2802.23|2802.23|2802.23|2802.23|2802.23|2802.23|2802.23|2802.23|0
1643731060000|2022-02-01 15:57:40|2802.12|2802.12|2802.34|2802.34|2802.34|2802.34|2802.12|2802.12|0
1643731070000|2022-02-01 15:57:50|2802.41|2802.41|2802.57|2802.57|2802.57|2802.57|2802.41|2802.41|0
1643731080000|2022-02-01 15:58:00|2802.73|2802.73|2802.64|2802.64|2802.85|2802.85|2802.6|2802.6|0
1643731090000|2022-02-01 15:58:10|2802.52|2802.52|2802.52|2802.52|2802.52|2802.52|2802.52|2802.52|0
1643731110000|2022-02-01 15:58:30|2802.66|2802.66|2802.66|2802.66|2802.66|2802.66|2802.66|2802.66|0
1643731120000|2022-02-01 15:58:40|2802.8|2802.8|2802.72|2802.72|2802.8|2802.8|2802.72|2802.72|0
1643731140000|2022-02-01 15:59:00|2802.9|2802.9|2803.72|2803.72|2803.72|2803.72|2802.9|2802.9|0
1643731150000|2022-02-01 15:59:10|2803.59|2803.59|2803.45|2803.45|2803.59|2803.59|2803.45|2803.45|0
1643731160000|2022-02-01 15:59:20|2803.74|2803.74|2803.71|2803.71|2803.84|2803.84|2803.71|2803.71|0
1643731170000|2022-02-01 15:59:30|2803.78|2803.78|2804.38|2804.38|2804.38|2804.38|2803.78|2803.78|0
1643731180000|2022-02-01 15:59:40|2804.54|2804.54|2804.86|2804.86|2804.86|2804.86|2804.54|2804.54|0
1643731190000|2022-02-01 15:59:50|2804.93|2804.93|2805.31|2805.31|2805.47|2805.47|2804.83|2804.83|0
1643731200000|2022-02-01 16:00:00|2805.15|2805.15|2804.94|2804.94|2805.3|2805.3|2804.82|2804.82|0
1643731210000|2022-02-01 16:00:10|2805.07|2805.07|2805.29|2805.29|2805.29|2805.29|2805.07|2805.07|0
1643731220000|2022-02-01 16:00:20|2805.36|2805.36|2805.76|2805.76|2805.76|2805.76|2805.29|2805.29|0
1643731230000|2022-02-01 16:00:30|2805.99|2805.99|2805.99|2805.99|2805.99|2805.99|2805.99|2805.99|0
1643731240000|2022-02-01 16:00:40|2806.05|2806.05|2805.99|2805.99|2806.05|2806.05|2805.99|2805.99|0
1643731250000|2022-02-01 16:00:50|2806.22|2806.22|2806.29|2806.29|2806.29|2806.29|2806.22|2806.22|0
1643731260000|2022-02-01 16:01:00|2806.22|2806.22|2805.55|2805.55|2806.43|2806.43|2805.55|2805.55|0
1643731270000|2022-02-01 16:01:10|2805.32|2805.32|2805.2|2805.2|2805.32|2805.32|2805.09|2805.09|0
1643731300000|2022-02-01 16:01:40|2805.28|2805.28|2805.28|2805.28|2805.28|2805.28|2805.28|2805.28|0
1643731310000|2022-02-01 16:01:50|2805.16|2805.16|2805.04|2805.04|2805.16|2805.16|2805.04|2805.04|0
1643731320000|2022-02-01 16:02:00|2805.11|2805.11|2805.11|2805.11|2805.11|2805.11|2805.11|2805.11|0
1643731330000|2022-02-01 16:02:10|2805.08|2805.08|2805.08|2805.08|2805.08|2805.08|2805.08|2805.08|0
1643731340000|2022-02-01 16:02:20|2805|2805|2803.89|2803.89|2805|2805|2803.89|2803.89|0
1643731350000|2022-02-01 16:02:30|2804.05|2804.05|2803.61|2803.61|2804.05|2804.05|2803.61|2803.61|0
1643731360000|2022-02-01 16:02:40|2803.45|2803.45|2803.16|2803.16|2803.45|2803.45|2803.16|2803.16|0
1643731370000|2022-02-01 16:02:50|2803.2|2803.2|2802.85|2802.85|2803.2|2803.2|2802.85|2802.85|0
1643731380000|2022-02-01 16:03:00|2802.79|2802.79|2802.63|2802.63|2802.79|2802.79|2802.63|2802.63|0
1643731390000|2022-02-01 16:03:10|2802.76|2802.76|2802.76|2802.76|2802.76|2802.76|2802.76|2802.76|0
1643731400000|2022-02-01 16:03:20|2802.62|2802.62|2802.6|2802.6|2802.76|2802.76|2802.56|2802.56|0
1643731430000|2022-02-01 16:03:50|2802.54|2802.54|2802.54|2802.54|2802.54|2802.54|2802.54|2802.54|0
1643731440000|2022-02-01 16:04:00|2802.48|2802.48|2802.57|2802.57|2802.62|2802.62|2802.48|2802.48|0
1643731460000|2022-02-01 16:04:20|2802.88|2802.88|2802.71|2802.71|2802.88|2802.88|2802.57|2802.57|0
1643731470000|2022-02-01 16:04:30|2802.67|2802.67|2802.67|2802.67|2802.67|2802.67|2802.67|2802.67|0
1643731480000|2022-02-01 16:04:40|2802.54|2802.54|2802.54|2802.54|2802.54|2802.54|2802.54|2802.54|0
1643731500000|2022-02-01 16:05:00|2802.48|2802.48|2803.44|2803.44|2803.44|2803.44|2802.4|2802.4|0
1643731510000|2022-02-01 16:05:10|2803.51|2803.51|2803.51|2803.51|2803.51|2803.51|2803.51|2803.51|0
1643731520000|2022-02-01 16:05:20|2803.4|2803.4|2803.26|2803.26|2803.4|2803.4|2803.26|2803.26|0
1643731530000|2022-02-01 16:05:30|2803.42|2803.42|2803.26|2803.26|2803.42|2803.42|2802.94|2802.94|0
1643731540000|2022-02-01 16:05:40|2803.3|2803.3|2803.3|2803.3|2803.3|2803.3|2803.3|2803.3|0
1643731550000|2022-02-01 16:05:50|2803.45|2803.45|2804.19|2804.19|2804.19|2804.19|2803.45|2803.45|0
1643731560000|2022-02-01 16:06:00|2804.26|2804.26|2804.33|2804.33|2804.33|2804.33|2804.26|2804.26|0
1643731570000|2022-02-01 16:06:10|2804.37|2804.37|2804.98|2804.98|2805.03|2805.03|2804.37|2804.37|0
1643731580000|2022-02-01 16:06:20|2805.06|2805.06|2804.95|2804.95|2805.1|2805.1|2804.95|2804.95|0
1643731590000|2022-02-01 16:06:30|2805.02|2805.02|2804.92|2804.92|2805.06|2805.06|2804.92|2804.92|0
1643731600000|2022-02-01 16:06:40|2805.05|2805.05|2805.05|2805.05|2805.05|2805.05|2805.05|2805.05|0
1643731610000|2022-02-01 16:06:50|2804.94|2804.94|2805.63|2805.63|2805.63|2805.63|2804.94|2804.94|0
1643731620000|2022-02-01 16:07:00|2805.7|2805.7|2805.7|2805.7|2805.77|2805.77|2805.7|2805.7|0
1643731630000|2022-02-01 16:07:10|2805.74|2805.74|2805.99|2805.99|2805.99|2805.99|2805.74|2805.74|0
1643731640000|2022-02-01 16:07:20|2806.06|2806.06|2806.77|2806.77|2806.77|2806.77|2806.06|2806.06|0
1643731650000|2022-02-01 16:07:30|2806.93|2806.93|2806.99|2806.99|2806.99|2806.99|2806.93|2806.93|0
1643731660000|2022-02-01 16:07:40|2806.93|2806.93|2806.99|2806.99|2806.99|2806.99|2806.93|2806.93|0
1643731670000|2022-02-01 16:07:50|2807.12|2807.12|2807.14|2807.14|2807.25|2807.25|2807.12|2807.12|0
1643731680000|2022-02-01 16:08:00|2807.46|2807.46|2807.69|2807.69|2807.69|2807.69|2807.46|2807.46|0
1643731690000|2022-02-01 16:08:10|2807.62|2807.62|2807.85|2807.85|2807.85|2807.85|2807.62|2807.62|0
1643731710000|2022-02-01 16:08:30|2807.73|2807.73|2807.75|2807.75|2807.79|2807.79|2807.73|2807.73|0
1643731720000|2022-02-01 16:08:40|2807.59|2807.59|2807.85|2807.85|2807.85|2807.85|2807.59|2807.59|0
1643731730000|2022-02-01 16:08:50|2807.74|2807.74|2807.9|2807.9|2807.9|2807.9|2807.74|2807.74|0
1643731740000|2022-02-01 16:09:00|2807.98|2807.98|2807.94|2807.94|2807.98|2807.98|2807.94|2807.94|0
1643731750000|2022-02-01 16:09:10|2808.07|2808.07|2808.07|2808.07|2808.07|2808.07|2808.07|2808.07|0
1643731760000|2022-02-01 16:09:20|2807.75|2807.75|2807.94|2807.94|2807.94|2807.94|2807.75|2807.75|0
1643731770000|2022-02-01 16:09:30|2807.81|2807.81|2807.81|2807.81|2807.81|2807.81|2807.81|2807.81|0
1643731780000|2022-02-01 16:09:40|2807.94|2807.94|2807.94|2807.94|2807.94|2807.94|2807.94|2807.94|0
1643731790000|2022-02-01 16:09:50|2807.82|2807.82|2807.75|2807.75|2807.82|2807.82|2807.68|2807.68|0
1643731800000|2022-02-01 16:10:00|2807.81|2807.81|2806.8|2806.8|2807.88|2807.88|2806.7|2806.7|0
1643731810000|2022-02-01 16:10:10|2806.69|2806.69|2806.39|2806.39|2806.69|2806.69|2806.39|2806.39|0
1643731840000|2022-02-01 16:10:40|2806.32|2806.32|2806.32|2806.32|2806.32|2806.32|2806.32|2806.32|0
1643731860000|2022-02-01 16:11:00|2806.2|2806.2|2806.12|2806.12|2806.28|2806.28|2806.12|2806.12|0
1643731870000|2022-02-01 16:11:10|2806.28|2806.28|2806.35|2806.35|2806.35|2806.35|2806.28|2806.28|0
1643731910000|2022-02-01 16:11:50|2806.19|2806.19|2806.19|2806.19|2806.19|2806.19|2806.19|2806.19|0
1643731920000|2022-02-01 16:12:00|2806.05|2806.05|2806.13|2806.13|2806.13|2806.13|2806.05|2806.05|0
1643731930000|2022-02-01 16:12:10|2806.24|2806.24|2806.72|2806.72|2806.72|2806.72|2806.24|2806.24|0
1643731950000|2022-02-01 16:12:30|2806.68|2806.68|2806.42|2806.42|2806.68|2806.68|2806.42|2806.42|0
1643731960000|2022-02-01 16:12:40|2806.35|2806.35|2806.42|2806.42|2806.54|2806.54|2806.24|2806.24|0
1643731970000|2022-02-01 16:12:50|2806.35|2806.35|2806.26|2806.26|2806.42|2806.42|2806.26|2806.26|0
1643731980000|2022-02-01 16:13:00|2806.15|2806.15|2806.07|2806.07|2806.15|2806.15|2806.02|2806.02|0
1643731990000|2022-02-01 16:13:10|2806|2806|2806|2806|2806|2806|2806|2806|0
1643732000000|2022-02-01 16:13:20|2806.13|2806.13|2806.17|2806.17|2806.17|2806.17|2806.13|2806.13|0
1643732010000|2022-02-01 16:13:30|2806.25|2806.25|2806.25|2806.25|2806.25|2806.25|2806.25|2806.25|0
1643732040000|2022-02-01 16:14:00|2806.18|2806.18|2806.25|2806.25|2806.25|2806.25|2806.18|2806.18|0
1643732060000|2022-02-01 16:14:20|2806.37|2806.37|2806.41|2806.41|2806.41|2806.41|2806.29|2806.29|0
1643732070000|2022-02-01 16:14:30|2806.54|2806.54|2806.67|2806.67|2806.67|2806.67|2806.54|2806.54|0
1643732080000|2022-02-01 16:14:40|2806.59|2806.59|2806.49|2806.49|2806.59|2806.59|2806.44|2806.44|0
1643732090000|2022-02-01 16:14:50|2806.43|2806.43|2806.5|2806.5|2806.5|2806.5|2806.42|2806.42|0
1643732100000|2022-02-01 16:15:00|2807.06|2807.06|2806.98|2806.98|2807.23|2807.23|2806.98|2806.98|0
1643732110000|2022-02-01 16:15:10|2806.85|2806.85|2806.97|2806.97|2806.97|2806.97|2806.85|2806.85|0
1643732120000|2022-02-01 16:15:20|2806.83|2806.83|2806.9|2806.9|2806.9|2806.9|2806.83|2806.83|0
1643732160000|2022-02-01 16:16:00|2806.97|2806.97|2807.11|2807.11|2807.11|2807.11|2806.97|2806.97|0
1643732170000|2022-02-01 16:16:10|2806.95|2806.95|2806.84|2806.84|2806.95|2806.95|2806.84|2806.84|0
1643732180000|2022-02-01 16:16:20|2806.95|2806.95|2807.15|2807.15|2807.31|2807.31|2806.95|2806.95|0
1643732190000|2022-02-01 16:16:30|2807.11|2807.11|2807.05|2807.05|2807.11|2807.11|2807.05|2807.05|0
1643732210000|2022-02-01 16:16:50|2807.21|2807.21|2807.53|2807.53|2807.53|2807.53|2807.21|2807.21|0
1643732220000|2022-02-01 16:17:00|2807.6|2807.6|2807.64|2807.64|2807.64|2807.64|2807.52|2807.52|0
1643732230000|2022-02-01 16:17:10|2807.53|2807.53|2807.53|2807.53|2807.53|2807.53|2807.53|2807.53|0
1643732240000|2022-02-01 16:17:20|2807.64|2807.64|2807.9|2807.9|2808.05|2808.05|2807.64|2807.64|0
1643732250000|2022-02-01 16:17:30|2807.83|2807.83|2807.69|2807.69|2807.83|2807.83|2807.69|2807.69|0
1643732260000|2022-02-01 16:17:40|2808.01|2808.01|2807.58|2807.58|2808.01|2808.01|2807.58|2807.58|0
1643732270000|2022-02-01 16:17:50|2807.55|2807.55|2807.55|2807.55|2807.55|2807.55|2807.55|2807.55|0
1643732290000|2022-02-01 16:18:10|2807.47|2807.47|2807.47|2807.47|2807.47|2807.47|2807.26|2807.26|0
1643732300000|2022-02-01 16:18:20|2807.4|2807.4|2807.34|2807.34|2807.4|2807.4|2807.34|2807.34|0
1643732310000|2022-02-01 16:18:30|2807.26|2807.26|2807.84|2807.84|2808.02|2808.02|2807.26|2807.26|0
1643732320000|2022-02-01 16:18:40|2807.76|2807.76|2807.64|2807.64|2807.76|2807.76|2807.64|2807.64|0
1643732330000|2022-02-01 16:18:50|2807.48|2807.48|2807.48|2807.48|2807.48|2807.48|2807.48|2807.48|0
1643732340000|2022-02-01 16:19:00|2807.32|2807.32|2807.24|2807.24|2807.32|2807.32|2807.24|2807.24|0
1643732370000|2022-02-01 16:19:30|2807.36|2807.36|2807.34|2807.34|2807.54|2807.54|2807.34|2807.34|0
1643732380000|2022-02-01 16:19:40|2807.3|2807.3|2807.3|2807.3|2807.3|2807.3|2807.3|2807.3|0
1643732390000|2022-02-01 16:19:50|2807.44|2807.44|2807.35|2807.35|2807.51|2807.51|2807.35|2807.35|0
1643732400000|2022-02-01 16:20:00|2807.41|2807.41|2807.4|2807.4|2807.56|2807.56|2807.4|2807.4|0
1643732410000|2022-02-01 16:20:10|2807.47|2807.47|2807.65|2807.65|2807.83|2807.83|2807.47|2807.47|0
1643732420000|2022-02-01 16:20:20|2807.79|2807.79|2807.53|2807.53|2807.79|2807.79|2807.49|2807.49|0
1643732450000|2022-02-01 16:20:50|2807.41|2807.41|2807.17|2807.17|2807.44|2807.44|2807.17|2807.17|0
1643732460000|2022-02-01 16:21:00|2807.09|2807.09|2806.55|2806.55|2807.25|2807.25|2806.55|2806.55|0
1643732470000|2022-02-01 16:21:10|2806.48|2806.48|2806.12|2806.12|2806.48|2806.48|2806.12|2806.12|0
1643732480000|2022-02-01 16:21:20|2805.99|2805.99|2805.51|2805.51|2805.99|2805.99|2805.36|2805.36|0
1643732490000|2022-02-01 16:21:30|2805.36|2805.36|2804.8|2804.8|2805.36|2805.36|2804.8|2804.8|0
1643732500000|2022-02-01 16:21:40|2804.91|2804.91|2804.94|2804.94|2804.94|2804.94|2804.79|2804.79|0
1643732510000|2022-02-01 16:21:50|2804.81|2804.81|2804.39|2804.39|2804.81|2804.81|2804.39|2804.39|0
1643732520000|2022-02-01 16:22:00|2804.35|2804.35|2804.23|2804.23|2804.43|2804.43|2804.2|2804.2|0
1643732530000|2022-02-01 16:22:10|2804.34|2804.34|2803.81|2803.81|2804.34|2804.34|2803.81|2803.81|0
1643732540000|2022-02-01 16:22:20|2803.7|2803.7|2803.37|2803.37|2803.7|2803.7|2803.32|2803.32|0
1643732550000|2022-02-01 16:22:30|2803.21|2803.21|2802.89|2802.89|2803.21|2803.21|2802.89|2802.89|0
1643732560000|2022-02-01 16:22:40|2803.03|2803.03|2803.16|2803.16|2803.17|2803.17|2803.03|2803.03|0
1643732570000|2022-02-01 16:22:50|2803|2803|2802.84|2802.84|2803|2803|2802.84|2802.84|0
1643732580000|2022-02-01 16:23:00|2803.16|2803.16|2803.58|2803.58|2803.58|2803.58|2803.16|2803.16|0
1643732590000|2022-02-01 16:23:10|2803.43|2803.43|2803.31|2803.31|2803.58|2803.58|2803.31|2803.31|0
1643732600000|2022-02-01 16:23:20|2803.38|2803.38|2803.31|2803.31|2803.38|2803.38|2803.31|2803.31|0
1643732610000|2022-02-01 16:23:30|2803.42|2803.42|2803.13|2803.13|2803.42|2803.42|2803.13|2803.13|0
1643732620000|2022-02-01 16:23:40|2803.45|2803.45|2803.79|2803.79|2803.93|2803.93|2803.45|2803.45|0
1643732640000|2022-02-01 16:24:00|2803.82|2803.82|2803.97|2803.97|2803.97|2803.97|2803.82|2803.82|0
1643732650000|2022-02-01 16:24:10|2803.86|2803.86|2803.74|2803.74|2803.86|2803.86|2803.47|2803.47|0
1643732660000|2022-02-01 16:24:20|2803.66|2803.66|2803.74|2803.74|2803.8|2803.8|2803.66|2803.66|0
1643732670000|2022-02-01 16:24:30|2803.85|2803.85|2804.02|2804.02|2804.02|2804.02|2803.81|2803.81|0
1643732680000|2022-02-01 16:24:40|2804.09|2804.09|2804.17|2804.17|2804.17|2804.17|2804.09|2804.09|0
1643732690000|2022-02-01 16:24:50|2803.85|2803.85|2803.58|2803.58|2804.14|2804.14|2803.5|2803.5|0
1643732700000|2022-02-01 16:25:00|2803.66|2803.66|2803.78|2803.78|2803.95|2803.95|2803.66|2803.66|0
1643732710000|2022-02-01 16:25:10|2804.26|2804.26|2803.83|2803.83|2804.26|2804.26|2803.71|2803.71|0
1643732720000|2022-02-01 16:25:20|2803.79|2803.79|2804.03|2804.03|2804.03|2804.03|2803.79|2803.79|0
1643732730000|2022-02-01 16:25:30|2803.99|2803.99|2803.99|2803.99|2803.99|2803.99|2803.86|2803.86|0
1643732740000|2022-02-01 16:25:40|2804.03|2804.03|2804.1|2804.1|2804.1|2804.1|2804.03|2804.03|0
1643732750000|2022-02-01 16:25:50|2804.26|2804.26|2804.06|2804.06|2804.26|2804.26|2804.06|2804.06|0
1643732760000|2022-02-01 16:26:00|2803.94|2803.94|2803.75|2803.75|2803.94|2803.94|2803.75|2803.75|0
1643732770000|2022-02-01 16:26:10|2803.82|2803.82|2803.58|2803.58|2803.82|2803.82|2803.52|2803.52|0
1643732780000|2022-02-01 16:26:20|2803.65|2803.65|2803.39|2803.39|2803.65|2803.65|2803.39|2803.39|0
1643732800000|2022-02-01 16:26:40|2803.32|2803.32|2802.29|2802.29|2803.32|2803.32|2802.29|2802.29|0
1643732810000|2022-02-01 16:26:50|2802.16|2802.16|2802.32|2802.32|2802.32|2802.32|2802.16|2802.16|0
1643732820000|2022-02-01 16:27:00|2802.48|2802.48|2802.46|2802.46|2802.53|2802.53|2802.37|2802.37|0
1643732830000|2022-02-01 16:27:10|2802.62|2802.62|2802.54|2802.54|2802.62|2802.62|2802.54|2802.54|0
1643732840000|2022-02-01 16:27:20|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|0
1643732850000|2022-02-01 16:27:30|2802.54|2802.54|2802.32|2802.32|2802.54|2802.54|2802.32|2802.32|0
1643732860000|2022-02-01 16:27:40|2802.16|2802.16|2802.24|2802.24|2802.24|2802.24|2802.16|2802.16|0
1643732870000|2022-02-01 16:27:50|2802.31|2802.31|2802.97|2802.97|2802.97|2802.97|2802.31|2802.31|0
1643732880000|2022-02-01 16:28:00|2802.91|2802.91|2802.59|2802.59|2802.91|2802.91|2802.59|2802.59|0
1643732890000|2022-02-01 16:28:10|2802.46|2802.46|2802.29|2802.29|2802.46|2802.46|2802.16|2802.16|0
1643732900000|2022-02-01 16:28:20|2802.07|2802.07|2802.07|2802.07|2802.2|2802.2|2801.84|2801.84|0
1643732910000|2022-02-01 16:28:30|2802.18|2802.18|2802.07|2802.07|2802.29|2802.29|2802.07|2802.07|0
1643732920000|2022-02-01 16:28:40|2802.14|2802.14|2801.25|2801.25|2802.22|2802.22|2801.25|2801.25|0
1643732930000|2022-02-01 16:28:50|2801.4|2801.4|2801.1|2801.1|2801.4|2801.4|2801.1|2801.1|0
1643732940000|2022-02-01 16:29:00|2801.24|2801.24|2800.81|2800.81|2801.73|2801.73|2800.59|2800.59|0
1643732950000|2022-02-01 16:29:10|2800.76|2800.76|2800.83|2800.83|2800.95|2800.95|2800.75|2800.75|0
1643732960000|2022-02-01 16:29:20|2800.69|2800.69|2800.62|2800.62|2800.73|2800.73|2800.62|2800.62|0
1643732970000|2022-02-01 16:29:30|2800.78|2800.78|2800.34|2800.34|2800.78|2800.78|2800.32|2800.32|0
1643732980000|2022-02-01 16:29:40|2800.02|2800.02|2799.57|2799.57|2800.37|2800.37|2799.57|2799.57|0
1643732990000|2022-02-01 16:29:50|2799.26|2799.26|2798.83|2798.83|2799.34|2799.34|2798.83|2798.83|0
1643789700000|2022-02-02 08:15:00|2832.83|2832.83|2832.51|2832.51|2832.95|2832.95|2832.43|2832.43|0
1643789720000|2022-02-02 08:15:20|2832.03|2832.03|2832.11|2832.11|2832.11|2832.11|2832.03|2832.03|0
1643789730000|2022-02-02 08:15:30|2832.15|2832.15|2832.51|2832.51|2832.51|2832.51|2832.15|2832.15|0
1643789740000|2022-02-02 08:15:40|2832.27|2832.27|2832.27|2832.27|2832.27|2832.27|2832.27|2832.27|0
1643789750000|2022-02-02 08:15:50|2831.95|2831.95|2832.21|2832.21|2832.21|2832.21|2831.95|2831.95|0
1643789760000|2022-02-02 08:16:00|2832.05|2832.05|2831.89|2831.89|2832.05|2832.05|2831.89|2831.89|0
1643789770000|2022-02-02 08:16:10|2831.6|2831.6|2831.92|2831.92|2831.92|2831.92|2831.6|2831.6|0
1643789780000|2022-02-02 08:16:20|2831.75|2831.75|2831.68|2831.68|2831.75|2831.75|2831.47|2831.47|0
1643789790000|2022-02-02 08:16:30|2831.49|2831.49|2831.81|2831.81|2831.81|2831.81|2831.06|2831.06|0
1643789800000|2022-02-02 08:16:40|2831.65|2831.65|2830.78|2830.78|2831.65|2831.65|2830.78|2830.78|0
1643789810000|2022-02-02 08:16:50|2830.46|2830.46|2830.7|2830.7|2830.7|2830.7|2830.46|2830.46|0
1643789830000|2022-02-02 08:17:10|2830.65|2830.65|2830.6|2830.6|2830.65|2830.65|2830.6|2830.6|0
1643789840000|2022-02-02 08:17:20|2830.37|2830.37|2830.84|2830.84|2830.84|2830.84|2830.37|2830.37|0
1643789850000|2022-02-02 08:17:30|2830.96|2830.96|2830.91|2830.91|2830.96|2830.96|2830.8|2830.8|0
1643789870000|2022-02-02 08:17:50|2830.8|2830.8|2830.91|2830.91|2830.91|2830.91|2830.8|2830.8|0
1643789880000|2022-02-02 08:18:00|2831.05|2831.05|2831.06|2831.06|2831.39|2831.39|2831.05|2831.05|0
1643789890000|2022-02-02 08:18:10|2830.84|2830.84|2830.67|2830.67|2830.84|2830.84|2830.67|2830.67|0
1643789910000|2022-02-02 08:18:30|2831.15|2831.15|2831.51|2831.51|2831.51|2831.51|2831.15|2831.15|0
1643789920000|2022-02-02 08:18:40|2831.24|2831.24|2831.13|2831.13|2831.24|2831.24|2831.13|2831.13|0
1643789930000|2022-02-02 08:18:50|2830.99|2830.99|2830.83|2830.83|2830.99|2830.99|2830.83|2830.83|0
1643789940000|2022-02-02 08:19:00|2830.71|2830.71|2830.48|2830.48|2830.71|2830.71|2830.48|2830.48|0
1643789950000|2022-02-02 08:19:10|2830.24|2830.24|2829.69|2829.69|2830.24|2830.24|2829.69|2829.69|0
1643789960000|2022-02-02 08:19:20|2829.56|2829.56|2828.84|2828.84|2829.56|2829.56|2828.84|2828.84|0
1643789970000|2022-02-02 08:19:30|2828.96|2828.96|2828.8|2828.8|2828.96|2828.96|2828.8|2828.8|0
1643789980000|2022-02-02 08:19:40|2829.07|2829.07|2829.07|2829.07|2829.07|2829.07|2829.07|2829.07|0
1643789990000|2022-02-02 08:19:50|2828.79|2828.79|2829.02|2829.02|2829.14|2829.14|2828.79|2828.79|0
1643790000000|2022-02-02 08:20:00|2828.81|2828.81|2828.81|2828.81|2828.81|2828.81|2828.81|2828.81|0
1643790010000|2022-02-02 08:20:10|2828.75|2828.75|2828.94|2828.94|2828.94|2828.94|2828.48|2828.48|0
1643790020000|2022-02-02 08:20:20|2829.15|2829.15|2829|2829|2829.15|2829.15|2828.78|2828.78|0
1643790030000|2022-02-02 08:20:30|2829.4|2829.4|2829.16|2829.16|2829.48|2829.48|2829.16|2829.16|0
1643790040000|2022-02-02 08:20:40|2829.28|2829.28|2829.45|2829.45|2829.45|2829.45|2829.28|2829.28|0
1643790060000|2022-02-02 08:21:00|2829.71|2829.71|2829.31|2829.31|2829.71|2829.71|2829.31|2829.31|0
1643790070000|2022-02-02 08:21:10|2829.08|2829.08|2829.08|2829.08|2829.08|2829.08|2829.08|2829.08|0
1643790080000|2022-02-02 08:21:20|2828.76|2828.76|2828.76|2828.76|2828.76|2828.76|2828.76|2828.76|0
1643790100000|2022-02-02 08:21:40|2828.92|2828.92|2828.92|2828.92|2828.92|2828.92|2828.92|2828.92|0
1643790110000|2022-02-02 08:21:50|2829.24|2829.24|2829.74|2829.74|2829.74|2829.74|2829.24|2829.24|0
1643790150000|2022-02-02 08:22:30|2829.9|2829.9|2830.67|2830.67|2830.67|2830.67|2829.9|2829.9|0
1643790170000|2022-02-02 08:22:50|2830.99|2830.99|2830.92|2830.92|2830.99|2830.99|2830.6|2830.6|0
1643790180000|2022-02-02 08:23:00|2830.76|2830.76|2830.9|2830.9|2830.9|2830.9|2830.76|2830.76|0
1643790190000|2022-02-02 08:23:10|2830.67|2830.67|2830.67|2830.67|2830.67|2830.67|2830.67|2830.67|0
1643790210000|2022-02-02 08:23:30|2830.52|2830.52|2830.24|2830.24|2830.56|2830.56|2830.24|2830.24|0
1643790220000|2022-02-02 08:23:40|2830.08|2830.08|2829.36|2829.36|2830.08|2830.08|2829.36|2829.36|0
1643790230000|2022-02-02 08:23:50|2829.49|2829.49|2828.82|2828.82|2829.49|2829.49|2828.82|2828.82|0
1643790260000|2022-02-02 08:24:20|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|0
1643790270000|2022-02-02 08:24:30|2828.47|2828.47|2828.47|2828.47|2828.47|2828.47|2828.47|2828.47|0
1643790280000|2022-02-02 08:24:40|2827.68|2827.68|2827.55|2827.55|2827.68|2827.68|2827.55|2827.55|0
1643790290000|2022-02-02 08:24:50|2827.4|2827.4|2827.4|2827.4|2827.4|2827.4|2827.4|2827.4|0
1643790300000|2022-02-02 08:25:00|2827.71|2827.71|2827.12|2827.12|2827.71|2827.71|2827.12|2827.12|0
1643790310000|2022-02-02 08:25:10|2826.8|2826.8|2826.8|2826.8|2826.8|2826.8|2826.8|2826.8|0
1643790340000|2022-02-02 08:25:40|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|0
1643790350000|2022-02-02 08:25:50|2827.55|2827.55|2827.55|2827.55|2827.55|2827.55|2827.55|2827.55|0
1643790360000|2022-02-02 08:26:00|2827.39|2827.39|2827.57|2827.57|2827.64|2827.64|2827.39|2827.39|0
1643790370000|2022-02-02 08:26:10|2827.73|2827.73|2827.33|2827.33|2827.73|2827.73|2827.17|2827.17|0
1643790380000|2022-02-02 08:26:20|2827.49|2827.49|2827.65|2827.65|2827.65|2827.65|2827.49|2827.49|0
1643790390000|2022-02-02 08:26:30|2827.57|2827.57|2827.57|2827.57|2827.57|2827.57|2827.57|2827.57|0
1643790400000|2022-02-02 08:26:40|2827.93|2827.93|2828.1|2828.1|2828.1|2828.1|2827.85|2827.85|0
1643790420000|2022-02-02 08:27:00|2827.97|2827.97|2827.9|2827.9|2828.14|2828.14|2827.9|2827.9|0
1643790450000|2022-02-02 08:27:30|2828.22|2828.22|2828.22|2828.22|2828.22|2828.22|2828.22|2828.22|0
1643790460000|2022-02-02 08:27:40|2828.16|2828.16|2828.32|2828.32|2828.8|2828.8|2828.16|2828.16|0
1643790470000|2022-02-02 08:27:50|2828.44|2828.44|2828.44|2828.44|2828.44|2828.44|2828.44|2828.44|0
1643790480000|2022-02-02 08:28:00|2828.32|2828.32|2828.48|2828.48|2828.48|2828.48|2828.32|2828.32|0
1643790500000|2022-02-02 08:28:20|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|0
1643790510000|2022-02-02 08:28:30|2828.48|2828.48|2828.74|2828.74|2828.79|2828.79|2828.48|2828.48|0
1643790530000|2022-02-02 08:28:50|2828.42|2828.42|2827.84|2827.84|2828.42|2828.42|2827.84|2827.84|0
1643790540000|2022-02-02 08:29:00|2827.96|2827.96|2826.47|2826.47|2827.96|2827.96|2826.47|2826.47|0
1643790550000|2022-02-02 08:29:10|2826.41|2826.41|2826.16|2826.16|2826.41|2826.41|2826.04|2826.04|0
1643790560000|2022-02-02 08:29:20|2825.95|2825.95|2826.08|2826.08|2826.08|2826.08|2825.95|2825.95|0
1643790570000|2022-02-02 08:29:30|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|2825.92|0
1643790580000|2022-02-02 08:29:40|2826.08|2826.08|2826.14|2826.14|2826.14|2826.14|2826.08|2826.08|0
1643790590000|2022-02-02 08:29:50|2826.2|2826.2|2826.32|2826.32|2826.44|2826.44|2826.17|2826.17|0
1643790600000|2022-02-02 08:30:00|2826.14|2826.14|2825.61|2825.61|2826.14|2826.14|2825.61|2825.61|0
1643790610000|2022-02-02 08:30:10|2825.53|2825.53|2823.35|2823.35|2825.53|2825.53|2823.35|2823.35|0
1643790620000|2022-02-02 08:30:20|2823.29|2823.29|2823.1|2823.1|2823.29|2823.29|2822.84|2822.84|0
1643790630000|2022-02-02 08:30:30|2823.13|2823.13|2823.08|2823.08|2823.13|2823.13|2822.97|2822.97|0
1643790640000|2022-02-02 08:30:40|2823.28|2823.28|2823.37|2823.37|2823.37|2823.37|2823.24|2823.24|0
1643790650000|2022-02-02 08:30:50|2823.31|2823.31|2823.18|2823.18|2823.31|2823.31|2823.18|2823.18|0
1643790660000|2022-02-02 08:31:00|2822.71|2822.71|2822.44|2822.44|2822.71|2822.71|2822.44|2822.44|0
1643790680000|2022-02-02 08:31:20|2822.6|2822.6|2822.6|2822.6|2822.6|2822.6|2822.6|2822.6|0
1643790710000|2022-02-02 08:31:50|2822.72|2822.72|2822.68|2822.68|2822.88|2822.88|2822.68|2822.68|0
1643790720000|2022-02-02 08:32:00|2822.81|2822.81|2823|2823|2823|2823|2822.81|2822.81|0
1643790740000|2022-02-02 08:32:20|2823.22|2823.22|2823.79|2823.79|2824.02|2824.02|2823.22|2823.22|0
1643790750000|2022-02-02 08:32:30|2823.9|2823.9|2823.86|2823.86|2823.9|2823.9|2823.86|2823.86|0
1643790760000|2022-02-02 08:32:40|2823.62|2823.62|2823.62|2823.62|2823.62|2823.62|2823.62|2823.62|0
1643790780000|2022-02-02 08:33:00|2823.46|2823.46|2822.84|2822.84|2823.55|2823.55|2822.84|2822.84|0
1643790790000|2022-02-02 08:33:10|2822.52|2822.52|2822.75|2822.75|2822.88|2822.88|2822.52|2822.52|0
1643790800000|2022-02-02 08:33:20|2822.61|2822.61|2822.47|2822.47|2822.61|2822.61|2822.47|2822.47|0
1643790810000|2022-02-02 08:33:30|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|0
1643790820000|2022-02-02 08:33:40|2822.44|2822.44|2822.44|2822.44|2822.44|2822.44|2822.44|2822.44|0
1643790840000|2022-02-02 08:34:00|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|0
1643790850000|2022-02-02 08:34:10|2822.33|2822.33|2821.56|2821.56|2822.33|2822.33|2821.56|2821.56|0
1643790860000|2022-02-02 08:34:20|2821.19|2821.19|2820.95|2820.95|2821.19|2821.19|2820.95|2820.95|0
1643790870000|2022-02-02 08:34:30|2820.72|2820.72|2820.72|2820.72|2820.72|2820.72|2820.72|2820.72|0
1643790880000|2022-02-02 08:34:40|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|0
1643790890000|2022-02-02 08:34:50|2820.25|2820.25|2820.25|2820.25|2820.25|2820.25|2820.25|2820.25|0
1643790900000|2022-02-02 08:35:00|2819.82|2819.82|2819.76|2819.76|2819.82|2819.82|2819.69|2819.69|0
1643790910000|2022-02-02 08:35:10|2820.23|2820.23|2820|2820|2820.85|2820.85|2820|2820|0
1643790920000|2022-02-02 08:35:20|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|0
1643790930000|2022-02-02 08:35:30|2820.28|2820.28|2820.28|2820.28|2820.28|2820.28|2820.28|2820.28|0
1643790950000|2022-02-02 08:35:50|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|0
1643790960000|2022-02-02 08:36:00|2820.75|2820.75|2820.75|2820.75|2820.75|2820.75|2820.75|2820.75|0
1643790970000|2022-02-02 08:36:10|2820.91|2820.91|2820.75|2820.75|2820.91|2820.91|2820.62|2820.62|0
1643790980000|2022-02-02 08:36:20|2820.82|2820.82|2820.98|2820.98|2820.98|2820.98|2820.59|2820.59|0
1643790990000|2022-02-02 08:36:30|2820.92|2820.92|2821.11|2821.11|2821.11|2821.11|2820.92|2820.92|0
1643791000000|2022-02-02 08:36:40|2821|2821|2821|2821|2821|2821|2821|2821|0
1643791020000|2022-02-02 08:37:00|2821.25|2821.25|2820.62|2820.62|2821.42|2821.42|2820.62|2820.62|0
1643791030000|2022-02-02 08:37:10|2820.58|2820.58|2820.33|2820.33|2820.65|2820.65|2820.33|2820.33|0
1643791050000|2022-02-02 08:37:30|2820.4|2820.4|2820.28|2820.28|2820.54|2820.54|2820.28|2820.28|0
1643791070000|2022-02-02 08:37:50|2820.44|2820.44|2820.44|2820.44|2820.56|2820.56|2820.44|2820.44|0
1643791080000|2022-02-02 08:38:00|2819.94|2819.94|2819.94|2819.94|2819.94|2819.94|2819.94|2819.94|0
1643791090000|2022-02-02 08:38:10|2819.79|2819.79|2819.63|2819.63|2819.79|2819.79|2819.63|2819.63|0
1643791100000|2022-02-02 08:38:20|2819.41|2819.41|2818.35|2818.35|2819.41|2819.41|2817.9|2817.9|0
1643791110000|2022-02-02 08:38:30|2818.29|2818.29|2818.42|2818.42|2818.42|2818.42|2818.29|2818.29|0
1643791130000|2022-02-02 08:38:50|2818.53|2818.53|2818.25|2818.25|2818.53|2818.53|2818.25|2818.25|0
1643791140000|2022-02-02 08:39:00|2818.29|2818.29|2818.18|2818.18|2818.29|2818.29|2818.18|2818.18|0
1643791160000|2022-02-02 08:39:20|2818.05|2818.05|2818.05|2818.05|2818.05|2818.05|2818.05|2818.05|0
1643791170000|2022-02-02 08:39:30|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|0
1643791190000|2022-02-02 08:39:50|2818.51|2818.51|2818.03|2818.03|2818.51|2818.51|2818.03|2818.03|0
1643791200000|2022-02-02 08:40:00|2818.26|2818.26|2818.26|2818.26|2818.26|2818.26|2818.26|2818.26|0
1643791210000|2022-02-02 08:40:10|2818.1|2818.1|2817.31|2817.31|2818.1|2818.1|2817.31|2817.31|0
1643791220000|2022-02-02 08:40:20|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|0
1643791230000|2022-02-02 08:40:30|2817.31|2817.31|2817.31|2817.31|2817.31|2817.31|2817.31|2817.31|0
1643791270000|2022-02-02 08:41:10|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|0
1643791290000|2022-02-02 08:41:30|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|0
1643791300000|2022-02-02 08:41:40|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|0
1643791320000|2022-02-02 08:42:00|2817.78|2817.78|2817.78|2817.78|2817.78|2817.78|2817.78|2817.78|0
1643791330000|2022-02-02 08:42:10|2817.67|2817.67|2818.07|2818.07|2818.07|2818.07|2817.67|2817.67|0
1643791340000|2022-02-02 08:42:20|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|0
1643791350000|2022-02-02 08:42:30|2818.34|2818.34|2818.33|2818.33|2818.41|2818.41|2818.33|2818.33|0
1643791370000|2022-02-02 08:42:50|2818.2|2818.2|2818.2|2818.2|2818.2|2818.2|2818.2|2818.2|0
1643791390000|2022-02-02 08:43:10|2818.09|2818.09|2818.07|2818.07|2818.2|2818.2|2818.07|2818.07|0
1643791400000|2022-02-02 08:43:20|2817.95|2817.95|2818.1|2818.1|2818.1|2818.1|2817.91|2817.91|0
1643791410000|2022-02-02 08:43:30|2818.26|2818.26|2818.26|2818.26|2818.26|2818.26|2818.26|2818.26|0
1643791450000|2022-02-02 08:44:10|2819.05|2819.05|2819.42|2819.42|2819.42|2819.42|2818.82|2818.82|0
1643791460000|2022-02-02 08:44:20|2819.29|2819.29|2819.18|2819.18|2819.29|2819.29|2819.18|2819.18|0
1643791480000|2022-02-02 08:44:40|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|0
1643791500000|2022-02-02 08:45:00|2819.38|2819.38|2819.38|2819.38|2819.38|2819.38|2819.38|2819.38|0
1643791520000|2022-02-02 08:45:20|2819.32|2819.32|2819.25|2819.25|2819.32|2819.32|2819.25|2819.25|0
1643791540000|2022-02-02 08:45:40|2819.4|2819.4|2819.4|2819.4|2819.4|2819.4|2819.4|2819.4|0
1643791560000|2022-02-02 08:46:00|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|0
1643791570000|2022-02-02 08:46:10|2819.64|2819.64|2819.64|2819.64|2819.64|2819.64|2819.64|2819.64|0
1643791580000|2022-02-02 08:46:20|2819.95|2819.95|2819.95|2819.95|2819.95|2819.95|2819.95|2819.95|0
1643791590000|2022-02-02 08:46:30|2820.18|2820.18|2820.18|2820.18|2820.18|2820.18|2820.18|2820.18|0
1643791610000|2022-02-02 08:46:50|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|0
1643791620000|2022-02-02 08:47:00|2819.75|2819.75|2819.49|2819.49|2819.75|2819.75|2819.49|2819.49|0
1643791630000|2022-02-02 08:47:10|2819.38|2819.38|2819.96|2819.96|2819.96|2819.96|2819.38|2819.38|0
1643791640000|2022-02-02 08:47:20|2819.8|2819.8|2819.67|2819.67|2819.8|2819.8|2819.67|2819.67|0
1643791650000|2022-02-02 08:47:30|2819.78|2819.78|2819.78|2819.78|2819.78|2819.78|2819.78|2819.78|0
1643791670000|2022-02-02 08:47:50|2820.09|2820.09|2820.03|2820.03|2820.09|2820.09|2820.03|2820.03|0
1643791680000|2022-02-02 08:48:00|2820.1|2820.1|2820.1|2820.1|2820.1|2820.1|2820.1|2820.1|0
1643791700000|2022-02-02 08:48:20|2820.26|2820.26|2819.96|2819.96|2820.26|2820.26|2819.94|2819.94|0
1643791710000|2022-02-02 08:48:30|2819.8|2819.8|2819.87|2819.87|2819.87|2819.87|2819.8|2819.8|0
1643791720000|2022-02-02 08:48:40|2819.98|2819.98|2819.66|2819.66|2819.98|2819.98|2819.66|2819.66|0
1643791750000|2022-02-02 08:49:10|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|0
1643791760000|2022-02-02 08:49:20|2819.85|2819.85|2819.85|2819.85|2819.85|2819.85|2819.85|2819.85|0
1643791770000|2022-02-02 08:49:30|2819.21|2819.21|2818.52|2818.52|2819.21|2819.21|2818.52|2818.52|0
1643791780000|2022-02-02 08:49:40|2818.4|2818.4|2818.27|2818.27|2818.4|2818.4|2818.27|2818.27|0
1643791800000|2022-02-02 08:50:00|2818.31|2818.31|2818.31|2818.31|2818.31|2818.31|2818.31|2818.31|0
1643791810000|2022-02-02 08:50:10|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|0
1643791820000|2022-02-02 08:50:20|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|0
1643791840000|2022-02-02 08:50:40|2818.05|2818.05|2818.05|2818.05|2818.05|2818.05|2818.05|2818.05|0
1643791850000|2022-02-02 08:50:50|2817.98|2817.98|2817.98|2817.98|2817.98|2817.98|2817.98|2817.98|0
1643791860000|2022-02-02 08:51:00|2818.05|2818.05|2818.26|2818.26|2818.26|2818.26|2818.05|2818.05|0
1643791870000|2022-02-02 08:51:10|2818.13|2818.13|2818.17|2818.17|2818.39|2818.39|2818.13|2818.13|0
1643791890000|2022-02-02 08:51:30|2817.81|2817.81|2817.81|2817.81|2817.81|2817.81|2817.81|2817.81|0
1643791900000|2022-02-02 08:51:40|2817.74|2817.74|2818.08|2818.08|2818.24|2818.24|2817.74|2817.74|0
1643791930000|2022-02-02 08:52:10|2818.12|2818.12|2818.93|2818.93|2818.93|2818.93|2818.12|2818.12|0
1643791940000|2022-02-02 08:52:20|2819.05|2819.05|2819.16|2819.16|2819.16|2819.16|2819.05|2819.05|0
1643791950000|2022-02-02 08:52:30|2819.23|2819.23|2819.5|2819.5|2819.5|2819.5|2819.23|2819.23|0
1643791960000|2022-02-02 08:52:40|2819.57|2819.57|2820.52|2820.52|2820.52|2820.52|2819.57|2819.57|0
1643791970000|2022-02-02 08:52:50|2820.62|2820.62|2820.82|2820.82|2820.82|2820.82|2820.62|2820.62|0
1643791980000|2022-02-02 08:53:00|2820.6|2820.6|2820.25|2820.25|2820.6|2820.6|2820.13|2820.13|0
1643792020000|2022-02-02 08:53:40|2820.41|2820.41|2820.27|2820.27|2820.41|2820.41|2820.27|2820.27|0
1643792050000|2022-02-02 08:54:10|2820.38|2820.38|2820.38|2820.38|2820.38|2820.38|2820.38|2820.38|0
1643792060000|2022-02-02 08:54:20|2820.25|2820.25|2819.57|2819.57|2820.25|2820.25|2819.57|2819.57|0
1643792070000|2022-02-02 08:54:30|2819.35|2819.35|2819.3|2819.3|2819.42|2819.42|2819.3|2819.3|0
1643792080000|2022-02-02 08:54:40|2819.43|2819.43|2819.43|2819.43|2819.43|2819.43|2819.43|2819.43|0
1643792090000|2022-02-02 08:54:50|2819.3|2819.3|2819.3|2819.3|2819.3|2819.3|2819.3|2819.3|0
1643792100000|2022-02-02 08:55:00|2819.17|2819.17|2819.04|2819.04|2819.17|2819.17|2819.04|2819.04|0
1643792110000|2022-02-02 08:55:10|2819.16|2819.16|2819.24|2819.24|2819.24|2819.24|2819.16|2819.16|0
1643792120000|2022-02-02 08:55:20|2819.38|2819.38|2819.6|2819.6|2819.6|2819.6|2819.38|2819.38|0
1643792130000|2022-02-02 08:55:30|2819.76|2819.76|2820.02|2820.02|2820.02|2820.02|2819.76|2819.76|0
1643792150000|2022-02-02 08:55:50|2819.7|2819.7|2819.18|2819.18|2819.7|2819.7|2819.18|2819.18|0
1643792160000|2022-02-02 08:56:00|2819.06|2819.06|2818.99|2818.99|2819.06|2819.06|2818.99|2818.99|0
1643792170000|2022-02-02 08:56:10|2819.1|2819.1|2819.16|2819.16|2819.16|2819.16|2819.1|2819.1|0
1643792200000|2022-02-02 08:56:40|2818.81|2818.81|2818.52|2818.52|2818.81|2818.81|2818.52|2818.52|0
1643792230000|2022-02-02 08:57:10|2818.81|2818.81|2819.1|2819.1|2819.1|2819.1|2818.81|2818.81|0
1643792240000|2022-02-02 08:57:20|2818.44|2818.44|2818.31|2818.31|2818.44|2818.44|2818.17|2818.17|0
1643792280000|2022-02-02 08:58:00|2818.04|2818.04|2818.04|2818.04|2818.04|2818.04|2818.04|2818.04|0
1643792290000|2022-02-02 08:58:10|2817.78|2817.78|2817.62|2817.62|2817.94|2817.94|2817.62|2817.62|0
1643792340000|2022-02-02 08:59:00|2817.54|2817.54|2817.61|2817.61|2817.68|2817.68|2817.54|2817.54|0
1643792350000|2022-02-02 08:59:10|2817.68|2817.68|2817.56|2817.56|2817.68|2817.68|2817.56|2817.56|0
1643792360000|2022-02-02 08:59:20|2817.63|2817.63|2817.63|2817.63|2817.63|2817.63|2817.63|2817.63|0
1643792370000|2022-02-02 08:59:30|2817.76|2817.76|2817.49|2817.49|2817.76|2817.76|2817.49|2817.49|0
1643792380000|2022-02-02 08:59:40|2817.62|2817.62|2817.33|2817.33|2817.94|2817.94|2817.2|2817.2|0
1643792390000|2022-02-02 08:59:50|2817.46|2817.46|2817.59|2817.59|2817.59|2817.59|2817.46|2817.46|0
1643792410000|2022-02-02 09:00:10|2817.2|2817.2|2816.75|2816.75|2817.2|2817.2|2816.59|2816.59|0
1643792460000|2022-02-02 09:01:00|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|2816.48|2816.48|0
1643792470000|2022-02-02 09:01:10|2816.48|2816.48|2816.5|2816.5|2816.5|2816.5|2816.35|2816.35|0
1643792480000|2022-02-02 09:01:20|2816.37|2816.37|2816.37|2816.37|2816.37|2816.37|2816.37|2816.37|0
1643792500000|2022-02-02 09:01:40|2816.14|2816.14|2816.14|2816.14|2816.14|2816.14|2816.14|2816.14|0
1643792510000|2022-02-02 09:01:50|2816.22|2816.22|2816.22|2816.22|2816.22|2816.22|2816.22|2816.22|0
1643792520000|2022-02-02 09:02:00|2816|2816|2816.16|2816.16|2816.32|2816.32|2816|2816|0
1643792530000|2022-02-02 09:02:10|2816.28|2816.28|2816.92|2816.92|2816.92|2816.92|2816.28|2816.28|0
1643792540000|2022-02-02 09:02:20|2816.79|2816.79|2816.22|2816.22|2816.79|2816.79|2816.22|2816.22|0
1643792550000|2022-02-02 09:02:30|2816.35|2816.35|2816.22|2816.22|2816.35|2816.35|2816.22|2816.22|0
1643792560000|2022-02-02 09:02:40|2816.14|2816.14|2816.14|2816.14|2816.14|2816.14|2816.14|2816.14|0
1643792570000|2022-02-02 09:02:50|2816.26|2816.26|2816.26|2816.26|2816.26|2816.26|2816.26|2816.26|0
1643792580000|2022-02-02 09:03:00|2816.32|2816.32|2816.32|2816.32|2816.32|2816.32|2816.32|2816.32|0
1643792610000|2022-02-02 09:03:30|2816.48|2816.48|2816.48|2816.48|2816.48|2816.48|2816.48|2816.48|0
1643792620000|2022-02-02 09:03:40|2816.8|2816.8|2816.8|2816.8|2816.8|2816.8|2816.8|2816.8|0
1643792630000|2022-02-02 09:03:50|2816.49|2816.49|2816.64|2816.64|2816.72|2816.72|2816.49|2816.49|0
1643792670000|2022-02-02 09:04:30|2816.5|2816.5|2816.42|2816.42|2816.5|2816.5|2816.42|2816.42|0
1643792690000|2022-02-02 09:04:50|2816.54|2816.54|2816.54|2816.54|2816.54|2816.54|2816.54|2816.54|0
1643792700000|2022-02-02 09:05:00|2817.01|2817.01|2817.08|2817.08|2817.08|2817.08|2817.01|2817.01|0
1643792710000|2022-02-02 09:05:10|2817.24|2817.24|2817.24|2817.24|2817.24|2817.24|2817.24|2817.24|0
1643792720000|2022-02-02 09:05:20|2817.4|2817.4|2817.53|2817.53|2817.66|2817.66|2817.4|2817.4|0
1643792730000|2022-02-02 09:05:30|2817.67|2817.67|2817.95|2817.95|2818.08|2818.08|2817.67|2817.67|0
1643792740000|2022-02-02 09:05:40|2817.79|2817.79|2818.02|2818.02|2818.02|2818.02|2817.63|2817.63|0
1643792760000|2022-02-02 09:06:00|2818.16|2818.16|2818.6|2818.6|2818.6|2818.6|2818.16|2818.16|0
1643792770000|2022-02-02 09:06:10|2818.92|2818.92|2819.21|2819.21|2819.21|2819.21|2818.92|2818.92|0
1643792780000|2022-02-02 09:06:20|2819.37|2819.37|2819.67|2819.67|2819.67|2819.67|2819.37|2819.37|0
1643792790000|2022-02-02 09:06:30|2819.83|2819.83|2820.44|2820.44|2820.44|2820.44|2819.83|2819.83|0
1643792800000|2022-02-02 09:06:40|2820.31|2820.31|2820.48|2820.48|2820.67|2820.67|2820.31|2820.31|0
1643792810000|2022-02-02 09:06:50|2820.34|2820.34|2820.57|2820.57|2820.57|2820.57|2820.34|2820.34|0
1643792830000|2022-02-02 09:07:10|2820.5|2820.5|2820.5|2820.5|2820.5|2820.5|2820.5|2820.5|0
1643792840000|2022-02-02 09:07:20|2820.35|2820.35|2820.35|2820.35|2820.35|2820.35|2820.35|2820.35|0
1643792850000|2022-02-02 09:07:30|2820.28|2820.28|2820.07|2820.07|2820.28|2820.28|2820.07|2820.07|0
1643792860000|2022-02-02 09:07:40|2819.97|2819.97|2819.75|2819.75|2819.97|2819.97|2819.75|2819.75|0
1643792880000|2022-02-02 09:08:00|2820.02|2820.02|2820.15|2820.15|2820.15|2820.15|2820.02|2820.02|0
1643792890000|2022-02-02 09:08:10|2820.44|2820.44|2821.23|2821.23|2821.23|2821.23|2820.44|2820.44|0
1643792900000|2022-02-02 09:08:20|2821.6|2821.6|2821.28|2821.28|2821.6|2821.6|2820.8|2820.8|0
1643792920000|2022-02-02 09:08:40|2821.2|2821.2|2821.2|2821.2|2821.2|2821.2|2821.2|2821.2|0
1643792930000|2022-02-02 09:08:50|2821.45|2821.45|2821.83|2821.83|2821.83|2821.83|2821.2|2821.2|0
1643792940000|2022-02-02 09:09:00|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|0
1643792950000|2022-02-02 09:09:10|2821.65|2821.65|2822.15|2822.15|2822.15|2822.15|2821.65|2821.65|0
1643792980000|2022-02-02 09:09:40|2822.51|2822.51|2822.9|2822.9|2822.9|2822.9|2822.51|2822.51|0
1643792990000|2022-02-02 09:09:50|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|2822.9|2822.9|0
1643793040000|2022-02-02 09:10:40|2823.1|2823.1|2823.1|2823.1|2823.1|2823.1|2823.1|2823.1|0
1643793050000|2022-02-02 09:10:50|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|0
1643793060000|2022-02-02 09:11:00|2823.28|2823.28|2823.28|2823.28|2823.28|2823.28|2823.28|2823.28|0
1643793070000|2022-02-02 09:11:10|2823.04|2823.04|2823.2|2823.2|2823.52|2823.52|2823.04|2823.04|0
1643793090000|2022-02-02 09:11:30|2823.28|2823.28|2823.24|2823.24|2823.28|2823.28|2823.24|2823.24|0
1643793110000|2022-02-02 09:11:50|2823.3|2823.3|2823.17|2823.17|2823.3|2823.3|2823.17|2823.17|0
1643793130000|2022-02-02 09:12:10|2823.03|2823.03|2822.71|2822.71|2823.03|2823.03|2822.71|2822.71|0
1643793140000|2022-02-02 09:12:20|2822.34|2822.34|2822.34|2822.34|2822.34|2822.34|2822.22|2822.22|0
1643793150000|2022-02-02 09:12:30|2822.23|2822.23|2821.9|2821.9|2822.23|2822.23|2821.9|2821.9|0
1643793160000|2022-02-02 09:12:40|2821.96|2821.96|2820.88|2820.88|2821.96|2821.96|2820.88|2820.88|0
1643793170000|2022-02-02 09:12:50|2820.95|2820.95|2821.16|2821.16|2821.16|2821.16|2820.95|2820.95|0
1643793180000|2022-02-02 09:13:00|2821|2821|2821.19|2821.19|2821.45|2821.45|2821|2821|0
1643793190000|2022-02-02 09:13:10|2821.31|2821.31|2821.13|2821.13|2821.31|2821.31|2821.13|2821.13|0
1643793200000|2022-02-02 09:13:20|2821|2821|2820.98|2820.98|2821|2821|2820.87|2820.87|0
1643793210000|2022-02-02 09:13:30|2820.82|2820.82|2820.82|2820.82|2820.82|2820.82|2820.82|2820.82|0
1643793220000|2022-02-02 09:13:40|2820.69|2820.69|2820.26|2820.26|2820.69|2820.69|2820.26|2820.26|0
1643793230000|2022-02-02 09:13:50|2820.42|2820.42|2820.67|2820.67|2820.67|2820.67|2820.29|2820.29|0
1643793240000|2022-02-02 09:14:00|2820.51|2820.51|2820.74|2820.74|2820.74|2820.74|2820.51|2820.51|0
1643793250000|2022-02-02 09:14:10|2820.58|2820.58|2820.16|2820.16|2820.58|2820.58|2820.16|2820.16|0
1643793260000|2022-02-02 09:14:20|2820|2820|2819.69|2819.69|2820|2820|2819.69|2819.69|0
1643793270000|2022-02-02 09:14:30|2819.63|2819.63|2819.63|2819.63|2819.63|2819.63|2819.63|2819.63|0
1643793280000|2022-02-02 09:14:40|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|0
1643793290000|2022-02-02 09:14:50|2819.6|2819.6|2819.6|2819.6|2819.6|2819.6|2819.6|2819.6|0
1643793300000|2022-02-02 09:15:00|2819.57|2819.57|2819.57|2819.57|2819.57|2819.57|2819.57|2819.57|0
1643793320000|2022-02-02 09:15:20|2819.7|2819.7|2819.78|2819.78|2819.78|2819.78|2819.7|2819.7|0
1643793330000|2022-02-02 09:15:30|2819.46|2819.46|2819.46|2819.46|2819.46|2819.46|2819.46|2819.46|0
1643793340000|2022-02-02 09:15:40|2819.14|2819.14|2819.14|2819.14|2819.14|2819.14|2819.14|2819.14|0
1643793370000|2022-02-02 09:16:10|2819.08|2819.08|2818.21|2818.21|2819.08|2819.08|2818.21|2818.21|0
1643793380000|2022-02-02 09:16:20|2818.33|2818.33|2817.38|2817.38|2818.33|2818.33|2817.3|2817.3|0
1643793390000|2022-02-02 09:16:30|2817.06|2817.06|2816.6|2816.6|2817.06|2817.06|2816.6|2816.6|0
1643793400000|2022-02-02 09:16:40|2816.49|2816.49|2816.88|2816.88|2816.88|2816.88|2816.49|2816.49|0
1643793420000|2022-02-02 09:17:00|2816.73|2816.73|2816.6|2816.6|2816.73|2816.73|2816.6|2816.6|0
1643793430000|2022-02-02 09:17:10|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|0
1643793450000|2022-02-02 09:17:30|2816.37|2816.37|2816.05|2816.05|2816.37|2816.37|2816.05|2816.05|0
1643793470000|2022-02-02 09:17:50|2816.21|2816.21|2816.13|2816.13|2816.29|2816.29|2816.13|2816.13|0
1643793490000|2022-02-02 09:18:10|2815.81|2815.81|2815.81|2815.81|2815.81|2815.81|2815.81|2815.81|0
1643793530000|2022-02-02 09:18:50|2815.55|2815.55|2815.31|2815.31|2815.55|2815.55|2815.31|2815.31|0
1643793540000|2022-02-02 09:19:00|2815.18|2815.18|2814.94|2814.94|2815.18|2815.18|2814.94|2814.94|0
1643793550000|2022-02-02 09:19:10|2814.88|2814.88|2814.79|2814.79|2814.88|2814.88|2814.66|2814.66|0
1643793570000|2022-02-02 09:19:30|2814.48|2814.48|2814.48|2814.48|2814.48|2814.48|2814.48|2814.48|0
1643793600000|2022-02-02 09:20:00|2814.32|2814.32|2814.18|2814.18|2814.32|2814.32|2814.18|2814.18|0
1643793610000|2022-02-02 09:20:10|2814.05|2814.05|2813.92|2813.92|2814.05|2814.05|2813.92|2813.92|0
1643793640000|2022-02-02 09:20:40|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|0
1643793650000|2022-02-02 09:20:50|2813.99|2813.99|2814.14|2814.14|2814.14|2814.14|2813.99|2813.99|0
1643793670000|2022-02-02 09:21:10|2813.98|2813.98|2813.98|2813.98|2813.98|2813.98|2813.98|2813.98|0
1643793680000|2022-02-02 09:21:20|2813.85|2813.85|2813.5|2813.5|2813.85|2813.85|2813.5|2813.5|0
1643793690000|2022-02-02 09:21:30|2813.37|2813.37|2813.37|2813.37|2813.37|2813.37|2813.37|2813.37|0
1643793720000|2022-02-02 09:22:00|2813.06|2813.06|2812.46|2812.46|2813.06|2813.06|2812.46|2812.46|0
1643793740000|2022-02-02 09:22:20|2812.38|2812.38|2812.21|2812.21|2812.38|2812.38|2812.21|2812.21|0
1643793750000|2022-02-02 09:22:30|2812.29|2812.29|2812.33|2812.33|2812.33|2812.33|2812.21|2812.21|0
1643793770000|2022-02-02 09:22:50|2812.25|2812.25|2812.41|2812.41|2812.41|2812.41|2812.14|2812.14|0
1643793780000|2022-02-02 09:23:00|2812.25|2812.25|2811.63|2811.63|2812.25|2812.25|2811.63|2811.63|0
1643793790000|2022-02-02 09:23:10|2811.57|2811.57|2811.56|2811.56|2811.57|2811.57|2811.42|2811.42|0
1643793800000|2022-02-02 09:23:20|2811.48|2811.48|2811.48|2811.48|2811.48|2811.48|2811.36|2811.36|0
1643793820000|2022-02-02 09:23:40|2811.41|2811.41|2811.41|2811.41|2811.41|2811.41|2811.41|2811.41|0
1643793830000|2022-02-02 09:23:50|2811.89|2811.89|2811.89|2811.89|2811.89|2811.89|2811.89|2811.89|0
1643793840000|2022-02-02 09:24:00|2812.01|2812.01|2812.86|2812.86|2812.86|2812.86|2812.01|2812.01|0
1643793850000|2022-02-02 09:24:10|2812.7|2812.7|2812.77|2812.77|2812.77|2812.77|2812.54|2812.54|0
1643793860000|2022-02-02 09:24:20|2812.89|2812.89|2812.89|2812.89|2812.89|2812.89|2812.89|2812.89|0
1643793870000|2022-02-02 09:24:30|2813.15|2813.15|2813.63|2813.63|2813.63|2813.63|2813.15|2813.15|0
1643793910000|2022-02-02 09:25:10|2813.79|2813.79|2813.79|2813.79|2813.79|2813.79|2813.79|2813.79|0
1643793920000|2022-02-02 09:25:20|2813.84|2813.84|2813.84|2813.84|2813.84|2813.84|2813.84|2813.84|0
1643793930000|2022-02-02 09:25:30|2814.64|2814.64|2815.27|2815.27|2815.27|2815.27|2814.64|2814.64|0
1643793940000|2022-02-02 09:25:40|2815.12|2815.12|2815.12|2815.12|2815.12|2815.12|2815.12|2815.12|0
1643793950000|2022-02-02 09:25:50|2815.36|2815.36|2815.75|2815.75|2815.82|2815.82|2815.36|2815.36|0
1643793960000|2022-02-02 09:26:00|2815.86|2815.86|2815.86|2815.86|2815.86|2815.86|2815.86|2815.86|0
1643793970000|2022-02-02 09:26:10|2815.98|2815.98|2815.98|2815.98|2815.98|2815.98|2815.98|2815.98|0
1643794000000|2022-02-02 09:26:40|2816.06|2816.06|2816.37|2816.37|2816.37|2816.37|2816.06|2816.06|0
1643794030000|2022-02-02 09:27:10|2816.16|2816.16|2816.16|2816.16|2816.16|2816.16|2816.16|2816.16|0
1643794040000|2022-02-02 09:27:20|2816.28|2816.28|2816.28|2816.28|2816.28|2816.28|2816.28|2816.28|0
1643794050000|2022-02-02 09:27:30|2816.75|2816.75|2816.79|2816.79|2816.79|2816.79|2816.75|2816.75|0
1643794060000|2022-02-02 09:27:40|2816.63|2816.63|2816.31|2816.31|2816.63|2816.63|2816.31|2816.31|0
1643794080000|2022-02-02 09:28:00|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|0
1643794100000|2022-02-02 09:28:20|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|0
1643794110000|2022-02-02 09:28:30|2816.56|2816.56|2816.56|2816.56|2816.56|2816.56|2816.56|2816.56|0
1643794130000|2022-02-02 09:28:50|2816.44|2816.44|2816.56|2816.56|2816.56|2816.56|2816.44|2816.44|0
1643794140000|2022-02-02 09:29:00|2816.48|2816.48|2816.48|2816.48|2816.48|2816.48|2816.48|2816.48|0
1643794150000|2022-02-02 09:29:10|2816.74|2816.74|2816.98|2816.98|2816.98|2816.98|2816.74|2816.74|0
1643794170000|2022-02-02 09:29:30|2816.84|2816.84|2816.63|2816.63|2816.84|2816.84|2816.63|2816.63|0
1643794180000|2022-02-02 09:29:40|2817.11|2817.11|2817.27|2817.27|2817.27|2817.27|2817.11|2817.11|0
1643794190000|2022-02-02 09:29:50|2817.14|2817.14|2817.14|2817.14|2817.14|2817.14|2817.01|2817.01|0
1643794230000|2022-02-02 09:30:30|2816.82|2816.82|2816.5|2816.5|2816.82|2816.82|2816.5|2816.5|0
1643794250000|2022-02-02 09:30:50|2816.18|2816.18|2816.34|2816.34|2816.34|2816.34|2816.18|2816.18|0
1643794270000|2022-02-02 09:31:10|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|0
1643794280000|2022-02-02 09:31:20|2816.34|2816.34|2816.3|2816.3|2816.34|2816.34|2816.19|2816.19|0
1643794330000|2022-02-02 09:32:10|2816.23|2816.23|2816.84|2816.84|2816.84|2816.84|2816.23|2816.23|0
1643794350000|2022-02-02 09:32:30|2816.52|2816.52|2816.21|2816.21|2816.52|2816.52|2816.21|2816.21|0
1643794360000|2022-02-02 09:32:40|2816.68|2816.68|2816.68|2816.68|2816.68|2816.68|2816.68|2816.68|0
1643794370000|2022-02-02 09:32:50|2816.61|2816.61|2816.74|2816.74|2816.74|2816.74|2816.61|2816.61|0
1643794410000|2022-02-02 09:33:30|2816.81|2816.81|2816.12|2816.12|2816.81|2816.81|2816.12|2816.12|0
1643794420000|2022-02-02 09:33:40|2816.19|2816.19|2816.19|2816.19|2816.19|2816.19|2816.19|2816.19|0
1643794430000|2022-02-02 09:33:50|2816.44|2816.44|2817.39|2817.39|2817.39|2817.39|2816.44|2816.44|0
1643794440000|2022-02-02 09:34:00|2817.58|2817.58|2818.25|2818.25|2818.25|2818.25|2817.58|2817.58|0
1643794490000|2022-02-02 09:34:50|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|0
1643794510000|2022-02-02 09:35:10|2818.26|2818.26|2818.26|2818.26|2818.26|2818.26|2818.26|2818.26|0
1643794540000|2022-02-02 09:35:40|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|0
1643794560000|2022-02-02 09:36:00|2818.39|2818.39|2818.46|2818.46|2818.61|2818.61|2818.39|2818.39|0
1643794570000|2022-02-02 09:36:10|2818.41|2818.41|2818.41|2818.41|2818.41|2818.41|2818.41|2818.41|0
1643794640000|2022-02-02 09:37:20|2818.14|2818.14|2817.45|2817.45|2818.14|2818.14|2817.45|2817.45|0
1643794650000|2022-02-02 09:37:30|2817.34|2817.34|2817.14|2817.14|2817.34|2817.34|2817.14|2817.14|0
1643794660000|2022-02-02 09:37:40|2817.01|2817.01|2816.52|2816.52|2817.01|2817.01|2816.52|2816.52|0
1643794670000|2022-02-02 09:37:50|2816.08|2816.08|2816.86|2816.86|2816.86|2816.86|2816.08|2816.08|0
1643794680000|2022-02-02 09:38:00|2817.08|2817.08|2817.08|2817.08|2817.08|2817.08|2817.08|2817.08|0
1643794700000|2022-02-02 09:38:20|2817.56|2817.56|2817.72|2817.72|2817.72|2817.72|2817.56|2817.56|0
1643794730000|2022-02-02 09:38:50|2817.88|2817.88|2817.88|2817.88|2817.88|2817.88|2817.88|2817.88|0
1643794740000|2022-02-02 09:39:00|2818|2818|2818.08|2818.08|2818.08|2818.08|2817.84|2817.84|0
1643794750000|2022-02-02 09:39:10|2818.01|2818.01|2818.1|2818.1|2818.1|2818.1|2817.94|2817.94|0
1643794770000|2022-02-02 09:39:30|2818.26|2818.26|2818.26|2818.26|2818.26|2818.26|2818.26|2818.26|0
1643794780000|2022-02-02 09:39:40|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|0
1643794820000|2022-02-02 09:40:20|2818.18|2818.18|2818.18|2818.18|2818.18|2818.18|2818.18|2818.18|0
1643794830000|2022-02-02 09:40:30|2818.04|2818.04|2818.04|2818.04|2818.04|2818.04|2818.04|2818.04|0
1643794850000|2022-02-02 09:40:50|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|0
1643794860000|2022-02-02 09:41:00|2817.54|2817.54|2817.54|2817.54|2817.54|2817.54|2817.54|2817.54|0
1643794880000|2022-02-02 09:41:20|2817.81|2817.81|2817.81|2817.81|2817.81|2817.81|2817.81|2817.81|0
1643794910000|2022-02-02 09:41:50|2817.88|2817.88|2817.88|2817.88|2817.88|2817.88|2817.88|2817.88|0
1643794920000|2022-02-02 09:42:00|2818.02|2818.02|2817.98|2817.98|2818.14|2818.14|2817.98|2817.98|0
1643794940000|2022-02-02 09:42:20|2818.3|2818.3|2818.3|2818.3|2818.3|2818.3|2818.3|2818.3|0
1643794950000|2022-02-02 09:42:30|2818.37|2818.37|2818.23|2818.23|2818.37|2818.37|2818.23|2818.23|0
1643794960000|2022-02-02 09:42:40|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|0
1643794980000|2022-02-02 09:43:00|2818.53|2818.53|2818.2|2818.2|2818.53|2818.53|2818.04|2818.04|0
1643794990000|2022-02-02 09:43:10|2818.58|2818.58|2818.69|2818.69|2818.69|2818.69|2818.58|2818.58|0
1643795010000|2022-02-02 09:43:30|2818.82|2818.82|2818.48|2818.48|2818.82|2818.82|2818.48|2818.48|0
1643795020000|2022-02-02 09:43:40|2818.36|2818.36|2818.36|2818.36|2818.36|2818.36|2818.36|2818.36|0
1643795030000|2022-02-02 09:43:50|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|0
1643795040000|2022-02-02 09:44:00|2818.16|2818.16|2818.16|2818.16|2818.16|2818.16|2818.16|2818.16|0
1643795050000|2022-02-02 09:44:10|2817.77|2817.77|2817.46|2817.46|2817.77|2817.77|2817.46|2817.46|0
1643795060000|2022-02-02 09:44:20|2817.3|2817.3|2817.3|2817.3|2817.3|2817.3|2817.3|2817.3|0
1643795070000|2022-02-02 09:44:30|2817.26|2817.26|2817.26|2817.26|2817.26|2817.26|2817.26|2817.26|0
1643795090000|2022-02-02 09:44:50|2816.97|2816.97|2816.62|2816.62|2816.97|2816.97|2816.56|2816.56|0
1643795100000|2022-02-02 09:45:00|2816.48|2816.48|2816.35|2816.35|2816.48|2816.48|2816.35|2816.35|0
1643795110000|2022-02-02 09:45:10|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|0
1643795120000|2022-02-02 09:45:20|2816.2|2816.2|2816.2|2816.2|2816.2|2816.2|2816.2|2816.2|0
1643795130000|2022-02-02 09:45:30|2816.14|2816.14|2816.14|2816.14|2816.14|2816.14|2816.14|2816.14|0
1643795140000|2022-02-02 09:45:40|2815.94|2815.94|2814.52|2814.52|2815.94|2815.94|2814.52|2814.52|0
1643795150000|2022-02-02 09:45:50|2814.45|2814.45|2814.45|2814.45|2814.45|2814.45|2814.45|2814.45|0
1643795160000|2022-02-02 09:46:00|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|0
1643795190000|2022-02-02 09:46:30|2814.64|2814.64|2814.64|2814.64|2814.64|2814.64|2814.64|2814.64|0
1643795210000|2022-02-02 09:46:50|2814.96|2814.96|2815.33|2815.33|2815.33|2815.33|2814.96|2814.96|0
1643795230000|2022-02-02 09:47:10|2815.47|2815.47|2815.76|2815.76|2815.76|2815.76|2815.47|2815.47|0
1643795270000|2022-02-02 09:47:50|2815.92|2815.92|2815.92|2815.92|2815.92|2815.92|2815.92|2815.92|0
1643795280000|2022-02-02 09:48:00|2815.76|2815.76|2815.76|2815.76|2815.76|2815.76|2815.76|2815.76|0
1643795300000|2022-02-02 09:48:20|2816.04|2816.04|2816.11|2816.11|2816.11|2816.11|2816.04|2816.04|0
1643795310000|2022-02-02 09:48:30|2815.76|2815.76|2815.84|2815.84|2815.84|2815.84|2815.76|2815.76|0
1643795320000|2022-02-02 09:48:40|2816|2816|2816|2816|2816|2816|2816|2816|0
1643795330000|2022-02-02 09:48:50|2815.79|2815.79|2815.5|2815.5|2815.79|2815.79|2815.5|2815.5|0
1643795350000|2022-02-02 09:49:10|2815.57|2815.57|2815.79|2815.79|2815.79|2815.79|2815.57|2815.57|0
1643795360000|2022-02-02 09:49:20|2815.92|2815.92|2815.79|2815.79|2815.92|2815.92|2815.79|2815.79|0
1643795370000|2022-02-02 09:49:30|2815.95|2815.95|2815.95|2815.95|2815.95|2815.95|2815.95|2815.95|0
1643795400000|2022-02-02 09:50:00|2816.02|2816.02|2816.02|2816.02|2816.02|2816.02|2816.02|2816.02|0
1643795410000|2022-02-02 09:50:10|2816.18|2816.18|2816.18|2816.18|2816.18|2816.18|2816.18|2816.18|0
1643795420000|2022-02-02 09:50:20|2816.31|2816.31|2816.42|2816.42|2816.42|2816.42|2816.31|2816.31|0
1643795450000|2022-02-02 09:50:50|2816.49|2816.49|2816.97|2816.97|2816.97|2816.97|2816.49|2816.49|0
1643795460000|2022-02-02 09:51:00|2816.76|2816.76|2816.88|2816.88|2816.88|2816.88|2816.76|2816.76|0
1643795470000|2022-02-02 09:51:10|2816.81|2816.81|2816.81|2816.81|2816.81|2816.81|2816.81|2816.81|0
1643795520000|2022-02-02 09:52:00|2817.07|2817.07|2817.07|2817.07|2817.07|2817.07|2817.07|2817.07|0
1643795540000|2022-02-02 09:52:20|2817.46|2817.46|2817.81|2817.81|2817.81|2817.81|2817.46|2817.46|0
1643795560000|2022-02-02 09:52:40|2817.77|2817.77|2817.77|2817.77|2817.77|2817.77|2817.77|2817.77|0
1643795570000|2022-02-02 09:52:50|2817.7|2817.7|2817.7|2817.7|2817.7|2817.7|2817.7|2817.7|0
1643795590000|2022-02-02 09:53:10|2817.66|2817.66|2817.66|2817.66|2817.66|2817.66|2817.66|2817.66|0
1643795600000|2022-02-02 09:53:20|2817.77|2817.77|2817.64|2817.64|2817.77|2817.77|2817.64|2817.64|0
1643795620000|2022-02-02 09:53:40|2817.78|2817.78|2818.4|2818.4|2818.4|2818.4|2817.78|2817.78|0
1643795630000|2022-02-02 09:53:50|2818.24|2818.24|2817.69|2817.69|2818.24|2818.24|2817.69|2817.69|0
1643795650000|2022-02-02 09:54:10|2818|2818|2818.12|2818.12|2818.12|2818.12|2818|2818|0
1643795670000|2022-02-02 09:54:30|2818.59|2818.59|2818.59|2818.59|2818.59|2818.59|2818.59|2818.59|0
1643795680000|2022-02-02 09:54:40|2818.75|2818.75|2818.75|2818.75|2818.75|2818.75|2818.75|2818.75|0
1643795700000|2022-02-02 09:55:00|2818.88|2818.88|2818.88|2818.88|2818.88|2818.88|2818.88|2818.88|0
1643795710000|2022-02-02 09:55:10|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|0
1643795720000|2022-02-02 09:55:20|2818.88|2818.88|2817.51|2817.51|2818.88|2818.88|2817.51|2817.51|0
1643795750000|2022-02-02 09:55:50|2817.36|2817.36|2817.36|2817.36|2817.36|2817.36|2817.36|2817.36|0
1643795760000|2022-02-02 09:56:00|2817.48|2817.48|2817.48|2817.48|2817.48|2817.48|2817.48|2817.48|0
1643795780000|2022-02-02 09:56:20|2817.96|2817.96|2817.96|2817.96|2817.96|2817.96|2817.96|2817.96|0
1643795790000|2022-02-02 09:56:30|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|0
1643795810000|2022-02-02 09:56:50|2818.25|2818.25|2818.09|2818.09|2818.25|2818.25|2818.09|2818.09|0
1643795830000|2022-02-02 09:57:10|2818.22|2818.22|2818.35|2818.35|2818.35|2818.35|2818.22|2818.22|0
1643795840000|2022-02-02 09:57:20|2818.78|2818.78|2819.41|2819.41|2819.41|2819.41|2818.78|2818.78|0
1643795850000|2022-02-02 09:57:30|2819.29|2819.29|2819.29|2819.29|2819.29|2819.29|2819.17|2819.17|0
1643795860000|2022-02-02 09:57:40|2819.77|2819.77|2819.63|2819.63|2819.77|2819.77|2819.63|2819.63|0
1643795870000|2022-02-02 09:57:50|2819.77|2819.77|2820.03|2820.03|2820.03|2820.03|2819.77|2819.77|0
1643795880000|2022-02-02 09:58:00|2820.29|2820.29|2820.43|2820.43|2820.43|2820.43|2820.29|2820.29|0
1643795890000|2022-02-02 09:58:10|2820.75|2820.75|2820.31|2820.31|2820.75|2820.75|2820.19|2820.19|0
1643795900000|2022-02-02 09:58:20|2820.38|2820.38|2820.45|2820.45|2820.45|2820.45|2820.38|2820.38|0
1643795910000|2022-02-02 09:58:30|2820.57|2820.57|2820.68|2820.68|2820.68|2820.68|2820.57|2820.57|0
1643795920000|2022-02-02 09:58:40|2820.53|2820.53|2820.68|2820.68|2820.68|2820.68|2820.53|2820.53|0
1643795930000|2022-02-02 09:58:50|2820.8|2820.8|2820.49|2820.49|2820.8|2820.8|2820.49|2820.49|0
1643795950000|2022-02-02 09:59:10|2820.45|2820.45|2820.34|2820.34|2820.45|2820.45|2820.34|2820.34|0
1643795970000|2022-02-02 09:59:30|2820.28|2820.28|2820.28|2820.28|2820.28|2820.28|2820.28|2820.28|0
1643795990000|2022-02-02 09:59:50|2820.32|2820.32|2820.26|2820.26|2820.48|2820.48|2820.26|2820.26|0
1643796000000|2022-02-02 10:00:00|2820.33|2820.33|2820.25|2820.25|2820.33|2820.33|2820.19|2820.19|0
1643796010000|2022-02-02 10:00:10|2820.11|2820.11|2819.94|2819.94|2820.11|2820.11|2819.94|2819.94|0
1643796030000|2022-02-02 10:00:30|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|0
1643796040000|2022-02-02 10:00:40|2820.04|2820.04|2820.04|2820.04|2820.04|2820.04|2820.04|2820.04|0
1643796050000|2022-02-02 10:00:50|2820.2|2820.2|2819.96|2819.96|2820.36|2820.36|2819.96|2819.96|0
1643796060000|2022-02-02 10:01:00|2820.22|2820.22|2820.16|2820.16|2820.36|2820.36|2820.16|2820.16|0
1643796070000|2022-02-02 10:01:10|2820.23|2820.23|2820.39|2820.39|2820.39|2820.39|2820.23|2820.23|0
1643796080000|2022-02-02 10:01:20|2820.46|2820.46|2820.5|2820.5|2820.57|2820.57|2820.46|2820.46|0
1643796090000|2022-02-02 10:01:30|2820.57|2820.57|2821.17|2821.17|2821.17|2821.17|2820.57|2820.57|0
1643796100000|2022-02-02 10:01:40|2821.29|2821.29|2821.29|2821.29|2821.29|2821.29|2821.29|2821.29|0
1643796110000|2022-02-02 10:01:50|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|0
1643796120000|2022-02-02 10:02:00|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|0
1643796130000|2022-02-02 10:02:10|2821.57|2821.57|2821.57|2821.57|2821.57|2821.57|2821.57|2821.57|0
1643796180000|2022-02-02 10:03:00|2821.88|2821.88|2822.04|2822.04|2822.04|2822.04|2821.88|2821.88|0
1643796190000|2022-02-02 10:03:10|2823.05|2823.05|2823.46|2823.46|2823.53|2823.53|2823.05|2823.05|0
1643796200000|2022-02-02 10:03:20|2823.53|2823.53|2823.4|2823.4|2823.53|2823.53|2823.4|2823.4|0
1643796210000|2022-02-02 10:03:30|2823.48|2823.48|2823.55|2823.55|2823.55|2823.55|2823.48|2823.48|0
1643796220000|2022-02-02 10:03:40|2823.67|2823.67|2823.9|2823.9|2823.9|2823.9|2823.67|2823.67|0
1643796230000|2022-02-02 10:03:50|2824.03|2824.03|2823.9|2823.9|2824.03|2824.03|2823.9|2823.9|0
1643796240000|2022-02-02 10:04:00|2823.68|2823.68|2823.93|2823.93|2823.93|2823.93|2823.47|2823.47|0
1643796250000|2022-02-02 10:04:10|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|0
1643796270000|2022-02-02 10:04:30|2824|2824|2823.84|2823.84|2824.07|2824.07|2823.61|2823.61|0
1643796280000|2022-02-02 10:04:40|2823.92|2823.92|2824.19|2824.19|2824.19|2824.19|2823.92|2823.92|0
1643796290000|2022-02-02 10:04:50|2824.27|2824.27|2823.84|2823.84|2824.27|2824.27|2823.84|2823.84|0
1643796300000|2022-02-02 10:05:00|2824|2824|2823.86|2823.86|2824|2824|2823.86|2823.86|0
1643796310000|2022-02-02 10:05:10|2824.01|2824.01|2824.14|2824.14|2824.14|2824.14|2824.01|2824.01|0
1643796320000|2022-02-02 10:05:20|2823.98|2823.98|2823.77|2823.77|2823.98|2823.98|2823.77|2823.77|0
1643796340000|2022-02-02 10:05:40|2824.07|2824.07|2824.23|2824.23|2824.23|2824.23|2823.84|2823.84|0
1643796350000|2022-02-02 10:05:50|2824.34|2824.34|2824.34|2824.34|2824.34|2824.34|2824.34|2824.34|0
1643796360000|2022-02-02 10:06:00|2824.45|2824.45|2824.45|2824.45|2824.45|2824.45|2824.45|2824.45|0
1643796370000|2022-02-02 10:06:10|2824.33|2824.33|2824.11|2824.11|2824.33|2824.33|2824.11|2824.11|0
1643796380000|2022-02-02 10:06:20|2824.03|2824.03|2824.13|2824.13|2824.13|2824.13|2823.9|2823.9|0
1643796400000|2022-02-02 10:06:40|2824.36|2824.36|2824.51|2824.51|2824.51|2824.51|2824.36|2824.36|0
1643796410000|2022-02-02 10:06:50|2824.44|2824.44|2824.44|2824.44|2824.44|2824.44|2824.44|2824.44|0
1643796420000|2022-02-02 10:07:00|2824.28|2824.28|2824.6|2824.6|2824.75|2824.75|2824.28|2824.28|0
1643796430000|2022-02-02 10:07:10|2824.34|2824.34|2824.23|2824.23|2824.34|2824.34|2823.81|2823.81|0
1643796440000|2022-02-02 10:07:20|2824.11|2824.11|2823.67|2823.67|2824.11|2824.11|2823.67|2823.67|0
1643796450000|2022-02-02 10:07:30|2823.54|2823.54|2823.85|2823.85|2823.85|2823.85|2823.54|2823.54|0
1643796470000|2022-02-02 10:07:50|2823.98|2823.98|2824.69|2824.69|2824.76|2824.76|2823.98|2823.98|0
1643796480000|2022-02-02 10:08:00|2824.93|2824.93|2824.81|2824.81|2824.93|2824.93|2824.81|2824.81|0
1643796490000|2022-02-02 10:08:10|2824.97|2824.97|2824.97|2824.97|2824.97|2824.97|2824.97|2824.97|0
1643796500000|2022-02-02 10:08:20|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|2825.19|0
1643796520000|2022-02-02 10:08:40|2825.08|2825.08|2825.08|2825.08|2825.08|2825.08|2825.08|2825.08|0
1643796530000|2022-02-02 10:08:50|2824.95|2824.95|2824.79|2824.79|2824.95|2824.95|2824.79|2824.79|0
1643796540000|2022-02-02 10:09:00|2824.72|2824.72|2823.69|2823.69|2824.72|2824.72|2823.69|2823.69|0
1643796550000|2022-02-02 10:09:10|2823.37|2823.37|2823.29|2823.29|2823.37|2823.37|2823.06|2823.06|0
1643796570000|2022-02-02 10:09:30|2823.22|2823.22|2823.15|2823.15|2823.22|2823.22|2823.15|2823.15|0
1643796580000|2022-02-02 10:09:40|2823.22|2823.22|2823.47|2823.47|2823.47|2823.47|2823.06|2823.06|0
1643796590000|2022-02-02 10:09:50|2823.33|2823.33|2823.33|2823.33|2823.33|2823.33|2823.33|2823.33|0
1643796600000|2022-02-02 10:10:00|2823.17|2823.17|2823.26|2823.26|2823.26|2823.26|2822.94|2822.94|0
1643796620000|2022-02-02 10:10:20|2823.38|2823.38|2823.81|2823.81|2823.81|2823.81|2823.38|2823.38|0
1643796660000|2022-02-02 10:11:00|2824.29|2824.29|2824.29|2824.29|2824.53|2824.53|2824.21|2824.21|0
1643796690000|2022-02-02 10:11:30|2824.67|2824.67|2824.99|2824.99|2824.99|2824.99|2824.67|2824.67|0
1643796700000|2022-02-02 10:11:40|2825.06|2825.06|2825.13|2825.13|2825.13|2825.13|2825.06|2825.06|0
1643796710000|2022-02-02 10:11:50|2825.06|2825.06|2825.06|2825.06|2825.06|2825.06|2825.06|2825.06|0
1643796720000|2022-02-02 10:12:00|2825.13|2825.13|2825.13|2825.13|2825.13|2825.13|2825.13|2825.13|0
1643796760000|2022-02-02 10:12:40|2825.21|2825.21|2825.21|2825.21|2825.21|2825.21|2825.21|2825.21|0
1643796770000|2022-02-02 10:12:50|2824.9|2824.9|2824.22|2824.22|2824.9|2824.9|2824.22|2824.22|0
1643796780000|2022-02-02 10:13:00|2824.3|2824.3|2824.3|2824.3|2824.3|2824.3|2824.3|2824.3|0
1643796790000|2022-02-02 10:13:10|2824.22|2824.22|2824.29|2824.29|2824.29|2824.29|2824.15|2824.15|0
1643796800000|2022-02-02 10:13:20|2824.42|2824.42|2824.42|2824.42|2824.42|2824.42|2824.42|2824.42|0
1643796820000|2022-02-02 10:13:40|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|2824.58|0
1643796830000|2022-02-02 10:13:50|2824.51|2824.51|2824.51|2824.51|2824.51|2824.51|2824.51|2824.51|0
1643796840000|2022-02-02 10:14:00|2823.89|2823.89|2823.81|2823.81|2823.89|2823.89|2823.81|2823.81|0
1643796850000|2022-02-02 10:14:10|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|0
1643796870000|2022-02-02 10:14:30|2823.89|2823.89|2824.01|2824.01|2824.01|2824.01|2823.89|2823.89|0
1643796880000|2022-02-02 10:14:40|2824.32|2824.32|2824.29|2824.29|2824.32|2824.32|2824.17|2824.17|0
1643796890000|2022-02-02 10:14:50|2824.77|2824.77|2824.92|2824.92|2824.92|2824.92|2824.77|2824.77|0
1643796920000|2022-02-02 10:15:20|2824.77|2824.77|2824.5|2824.5|2824.77|2824.77|2824.5|2824.5|0
1643796930000|2022-02-02 10:15:30|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|2824.37|0
1643796970000|2022-02-02 10:16:10|2824.23|2824.23|2824.16|2824.16|2824.23|2824.23|2824.16|2824.16|0
1643796980000|2022-02-02 10:16:20|2824.23|2824.23|2824.23|2824.23|2824.23|2824.23|2824.23|2824.23|0
1643796990000|2022-02-02 10:16:30|2824.39|2824.39|2824.07|2824.07|2824.39|2824.39|2824.07|2824.07|0
1643797000000|2022-02-02 10:16:40|2824.21|2824.21|2824.27|2824.27|2824.27|2824.27|2824.13|2824.13|0
1643797010000|2022-02-02 10:16:50|2824.34|2824.34|2824.26|2824.26|2824.34|2824.34|2824.26|2824.26|0
1643797020000|2022-02-02 10:17:00|2824.33|2824.33|2824.13|2824.13|2824.33|2824.33|2824.13|2824.13|0
1643797040000|2022-02-02 10:17:20|2824|2824|2824.01|2824.01|2824.01|2824.01|2823.85|2823.85|0
1643797050000|2022-02-02 10:17:30|2823.69|2823.69|2823.79|2823.79|2823.79|2823.79|2823.47|2823.47|0
1643797060000|2022-02-02 10:17:40|2823.94|2823.94|2823.94|2823.94|2823.94|2823.94|2823.94|2823.94|0
1643797070000|2022-02-02 10:17:50|2824.01|2824.01|2824.03|2824.03|2824.03|2824.03|2823.87|2823.87|0
1643797080000|2022-02-02 10:18:00|2823.87|2823.87|2823.64|2823.64|2823.87|2823.87|2823.64|2823.64|0
1643797090000|2022-02-02 10:18:10|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|0
1643797100000|2022-02-02 10:18:20|2823.5|2823.5|2823.23|2823.23|2823.5|2823.5|2823.23|2823.23|0
1643797110000|2022-02-02 10:18:30|2823.1|2823.1|2823.1|2823.1|2823.1|2823.1|2823.1|2823.1|0
1643797120000|2022-02-02 10:18:40|2822.98|2822.98|2821.33|2821.33|2822.98|2822.98|2821.33|2821.33|0
1643797130000|2022-02-02 10:18:50|2821.26|2821.26|2820.96|2820.96|2821.26|2821.26|2820.96|2820.96|0
1643797140000|2022-02-02 10:19:00|2820.8|2820.8|2820.64|2820.64|2820.8|2820.8|2820.64|2820.64|0
1643797170000|2022-02-02 10:19:30|2820.57|2820.57|2820.42|2820.42|2820.57|2820.57|2820.42|2820.42|0
1643797180000|2022-02-02 10:19:40|2820.36|2820.36|2820.36|2820.36|2820.36|2820.36|2820.36|2820.36|0
1643797200000|2022-02-02 10:20:00|2820.2|2820.2|2820.12|2820.12|2820.2|2820.2|2820.12|2820.12|0
1643797230000|2022-02-02 10:20:30|2819.99|2819.99|2819.51|2819.51|2819.99|2819.99|2819.51|2819.51|0
1643797240000|2022-02-02 10:20:40|2819.45|2819.45|2819.39|2819.39|2819.45|2819.45|2819.39|2819.39|0
1643797250000|2022-02-02 10:20:50|2819.71|2819.71|2819.57|2819.57|2819.71|2819.71|2819.57|2819.57|0
1643797260000|2022-02-02 10:21:00|2819.45|2819.45|2819.33|2819.33|2819.45|2819.45|2819.33|2819.33|0
1643797290000|2022-02-02 10:21:30|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|0
1643797300000|2022-02-02 10:21:40|2819.01|2819.01|2819.17|2819.17|2819.17|2819.17|2819.01|2819.01|0
1643797340000|2022-02-02 10:22:20|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|0
1643797350000|2022-02-02 10:22:30|2819.37|2819.37|2819.37|2819.37|2819.37|2819.37|2819.37|2819.37|0
1643797370000|2022-02-02 10:22:50|2819.21|2819.21|2819.08|2819.08|2819.36|2819.36|2819.08|2819.08|0
1643797380000|2022-02-02 10:23:00|2818.96|2818.96|2819.12|2819.12|2819.12|2819.12|2818.96|2818.96|0
1643797390000|2022-02-02 10:23:10|2819.23|2819.23|2819.31|2819.31|2819.31|2819.31|2819.19|2819.19|0
1643797410000|2022-02-02 10:23:30|2819.45|2819.45|2819.76|2819.76|2819.76|2819.76|2819.45|2819.45|0
1643797420000|2022-02-02 10:23:40|2819.8|2819.8|2819.95|2819.95|2819.95|2819.95|2819.8|2819.8|0
1643797430000|2022-02-02 10:23:50|2820.19|2820.19|2820.09|2820.09|2820.25|2820.25|2820.09|2820.09|0
1643797440000|2022-02-02 10:24:00|2820.25|2820.25|2820.1|2820.1|2820.25|2820.25|2820.1|2820.1|0
1643797460000|2022-02-02 10:24:20|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|0
1643797500000|2022-02-02 10:25:00|2819.54|2819.54|2819.54|2819.54|2819.54|2819.54|2819.54|2819.54|0
1643797510000|2022-02-02 10:25:10|2819.47|2819.47|2818.99|2818.99|2819.47|2819.47|2818.99|2818.99|0
1643797520000|2022-02-02 10:25:20|2818.91|2818.91|2818.77|2818.77|2818.91|2818.91|2818.77|2818.77|0
1643797550000|2022-02-02 10:25:50|2818.93|2818.93|2818.93|2818.93|2818.93|2818.93|2818.93|2818.93|0
1643797560000|2022-02-02 10:26:00|2818.8|2818.8|2818.87|2818.87|2818.87|2818.87|2818.73|2818.73|0
1643797590000|2022-02-02 10:26:30|2819.03|2819.03|2818.9|2818.9|2819.03|2819.03|2818.9|2818.9|0
1643797600000|2022-02-02 10:26:40|2818.96|2818.96|2818.96|2818.96|2818.96|2818.96|2818.96|2818.96|0
1643797620000|2022-02-02 10:27:00|2819.07|2819.07|2819.07|2819.07|2819.07|2819.07|2819.07|2819.07|0
1643797640000|2022-02-02 10:27:20|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|0
1643797650000|2022-02-02 10:27:30|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|0
1643797660000|2022-02-02 10:27:40|2819.11|2819.11|2818.99|2818.99|2819.11|2819.11|2818.99|2818.99|0
1643797680000|2022-02-02 10:28:00|2818.86|2818.86|2818.48|2818.48|2818.86|2818.86|2818.48|2818.48|0
1643797690000|2022-02-02 10:28:10|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|0
1643797710000|2022-02-02 10:28:30|2818.63|2818.63|2818.63|2818.63|2818.63|2818.63|2818.63|2818.63|0
1643797730000|2022-02-02 10:28:50|2818.47|2818.47|2818.07|2818.07|2818.47|2818.47|2818.07|2818.07|0
1643797740000|2022-02-02 10:29:00|2817.92|2817.92|2818.23|2818.23|2818.23|2818.23|2817.92|2817.92|0
1643797750000|2022-02-02 10:29:10|2818.17|2818.17|2817.93|2817.93|2818.17|2818.17|2817.93|2817.93|0
1643797760000|2022-02-02 10:29:20|2818.06|2818.06|2818.06|2818.06|2818.06|2818.06|2818.06|2818.06|0
1643797770000|2022-02-02 10:29:30|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|0
1643797790000|2022-02-02 10:29:50|2817.98|2817.98|2817.5|2817.5|2817.98|2817.98|2817.5|2817.5|0
1643797800000|2022-02-02 10:30:00|2817.21|2817.21|2817.65|2817.65|2817.65|2817.65|2817.21|2817.21|0
1643797810000|2022-02-02 10:30:10|2817.42|2817.42|2817.42|2817.42|2817.42|2817.42|2817.42|2817.42|0
1643797820000|2022-02-02 10:30:20|2817.19|2817.19|2817.19|2817.19|2817.19|2817.19|2817.19|2817.19|0
1643797830000|2022-02-02 10:30:30|2817.24|2817.24|2817.48|2817.48|2817.48|2817.48|2817.17|2817.17|0
1643797840000|2022-02-02 10:30:40|2817.66|2817.66|2817.66|2817.66|2817.66|2817.66|2817.66|2817.66|0
1643797850000|2022-02-02 10:30:50|2817.82|2817.82|2817.82|2817.82|2817.82|2817.82|2817.82|2817.82|0
1643797860000|2022-02-02 10:31:00|2817.89|2817.89|2818.14|2818.14|2818.14|2818.14|2817.89|2817.89|0
1643797880000|2022-02-02 10:31:20|2818.25|2818.25|2817.97|2817.97|2818.25|2818.25|2817.97|2817.97|0
1643797920000|2022-02-02 10:32:00|2817.82|2817.82|2817.82|2817.82|2817.82|2817.82|2817.82|2817.82|0
1643797930000|2022-02-02 10:32:10|2817.69|2817.69|2817.69|2817.69|2817.69|2817.69|2817.69|2817.69|0
1643797940000|2022-02-02 10:32:20|2817.85|2817.85|2817.85|2817.85|2817.85|2817.85|2817.85|2817.85|0
1643797960000|2022-02-02 10:32:40|2817.98|2817.98|2818.05|2818.05|2818.05|2818.05|2817.98|2817.98|0
1643797990000|2022-02-02 10:33:10|2818.21|2818.21|2818.21|2818.21|2818.33|2818.33|2818.21|2818.21|0
1643798000000|2022-02-02 10:33:20|2818.33|2818.33|2818.27|2818.27|2818.33|2818.33|2818.27|2818.27|0
1643798010000|2022-02-02 10:33:30|2818.22|2818.22|2817.33|2817.33|2818.22|2818.22|2817.33|2817.33|0
1643798020000|2022-02-02 10:33:40|2817.1|2817.1|2817.33|2817.33|2817.33|2817.33|2817.1|2817.1|0
1643798030000|2022-02-02 10:33:50|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|0
1643798040000|2022-02-02 10:34:00|2817.06|2817.06|2817.13|2817.13|2817.13|2817.13|2817.06|2817.06|0
1643798070000|2022-02-02 10:34:30|2817.39|2817.39|2817.39|2817.39|2817.39|2817.39|2817.39|2817.39|0
1643798090000|2022-02-02 10:34:50|2817.55|2817.55|2817.55|2817.55|2817.55|2817.55|2817.55|2817.55|0
1643798100000|2022-02-02 10:35:00|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|0
1643798110000|2022-02-02 10:35:10|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|0
1643798120000|2022-02-02 10:35:20|2818.07|2818.07|2817.85|2817.85|2818.07|2818.07|2817.85|2817.85|0
1643798140000|2022-02-02 10:35:40|2817.74|2817.74|2817.66|2817.66|2817.74|2817.74|2817.66|2817.66|0
1643798160000|2022-02-02 10:36:00|2817.53|2817.53|2817.45|2817.45|2817.53|2817.53|2817.45|2817.45|0
1643798170000|2022-02-02 10:36:10|2817.52|2817.52|2817.66|2817.66|2817.66|2817.66|2817.52|2817.52|0
1643798190000|2022-02-02 10:36:30|2817.59|2817.59|2817.19|2817.19|2817.66|2817.66|2817.19|2817.19|0
1643798220000|2022-02-02 10:37:00|2817.03|2817.03|2816.87|2816.87|2817.03|2817.03|2816.87|2816.87|0
1643798230000|2022-02-02 10:37:10|2817.03|2817.03|2817.19|2817.19|2817.35|2817.35|2817.03|2817.03|0
1643798240000|2022-02-02 10:37:20|2817.4|2817.4|2817.4|2817.4|2817.4|2817.4|2817.4|2817.4|0
1643798260000|2022-02-02 10:37:40|2817.56|2817.56|2817.82|2817.82|2817.82|2817.82|2817.56|2817.56|0
1643798270000|2022-02-02 10:37:50|2817.9|2817.9|2817.9|2817.9|2817.9|2817.9|2817.9|2817.9|0
1643798290000|2022-02-02 10:38:10|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|0
1643798320000|2022-02-02 10:38:40|2818.01|2818.01|2818.33|2818.33|2818.33|2818.33|2818.01|2818.01|0
1643798330000|2022-02-02 10:38:50|2818.01|2818.01|2818.01|2818.01|2818.01|2818.01|2818.01|2818.01|0
1643798350000|2022-02-02 10:39:10|2818.19|2818.19|2817.72|2817.72|2818.19|2818.19|2817.72|2817.72|0
1643798370000|2022-02-02 10:39:30|2817.65|2817.65|2817.65|2817.65|2817.65|2817.65|2817.65|2817.65|0
1643798390000|2022-02-02 10:39:50|2817.81|2817.81|2818.24|2818.24|2818.24|2818.24|2817.81|2817.81|0
1643798400000|2022-02-02 10:40:00|2818.32|2818.32|2818.39|2818.39|2818.39|2818.39|2818.32|2818.32|0
1643798420000|2022-02-02 10:40:20|2818.27|2818.27|2818.27|2818.27|2818.27|2818.27|2818.27|2818.27|0
1643798430000|2022-02-02 10:40:30|2818.5|2818.5|2818.64|2818.64|2818.64|2818.64|2818.5|2818.5|0
1643798440000|2022-02-02 10:40:40|2818.8|2818.8|2819.48|2819.48|2819.48|2819.48|2818.8|2818.8|0
1643798470000|2022-02-02 10:41:10|2819.6|2819.6|2819.6|2819.6|2819.6|2819.6|2819.6|2819.6|0
1643798480000|2022-02-02 10:41:20|2820.08|2820.08|2820.08|2820.08|2820.08|2820.08|2820.08|2820.08|0
1643798490000|2022-02-02 10:41:30|2820.21|2820.21|2819.89|2819.89|2820.21|2820.21|2819.76|2819.76|0
1643798530000|2022-02-02 10:42:10|2820.02|2820.02|2820.02|2820.02|2820.14|2820.14|2820.02|2820.02|0
1643798540000|2022-02-02 10:42:20|2820.33|2820.33|2820.58|2820.58|2820.58|2820.58|2820.33|2820.33|0
1643798550000|2022-02-02 10:42:30|2820.65|2820.65|2820.65|2820.65|2820.65|2820.65|2820.65|2820.65|0
1643798560000|2022-02-02 10:42:40|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|0
1643798570000|2022-02-02 10:42:50|2821.05|2821.05|2821.05|2821.05|2821.05|2821.05|2821.05|2821.05|0
1643798600000|2022-02-02 10:43:20|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|0
1643798630000|2022-02-02 10:43:50|2821|2821|2821.32|2821.32|2821.32|2821.32|2821|2821|0
1643798640000|2022-02-02 10:44:00|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|0
1643798660000|2022-02-02 10:44:20|2821.66|2821.66|2821.64|2821.64|2821.66|2821.66|2821.48|2821.48|0
1643798670000|2022-02-02 10:44:30|2821.76|2821.76|2822.02|2822.02|2822.02|2822.02|2821.76|2821.76|0
1643798680000|2022-02-02 10:44:40|2821.86|2821.86|2821.99|2821.99|2822.06|2822.06|2821.7|2821.7|0
1643798690000|2022-02-02 10:44:50|2821.83|2821.83|2821.83|2821.83|2821.83|2821.83|2821.83|2821.83|0
1643798700000|2022-02-02 10:45:00|2821.67|2821.67|2821.28|2821.28|2821.67|2821.67|2821.28|2821.28|0
1643798710000|2022-02-02 10:45:10|2821.12|2821.12|2821.12|2821.12|2821.12|2821.12|2821.12|2821.12|0
1643798720000|2022-02-02 10:45:20|2821.25|2821.25|2821.11|2821.11|2821.37|2821.37|2821.11|2821.11|0
1643798740000|2022-02-02 10:45:40|2820.79|2820.79|2820.9|2820.9|2820.9|2820.9|2820.79|2820.79|0
1643798750000|2022-02-02 10:45:50|2821.02|2821.02|2821.44|2821.44|2821.44|2821.44|2821.02|2821.02|0
1643798770000|2022-02-02 10:46:10|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|0
1643798790000|2022-02-02 10:46:30|2821.18|2821.18|2821.18|2821.18|2821.18|2821.18|2821.18|2821.18|0
1643798830000|2022-02-02 10:47:10|2821.02|2821.02|2821.02|2821.02|2821.02|2821.02|2821.02|2821.02|0
1643798840000|2022-02-02 10:47:20|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|0
1643798860000|2022-02-02 10:47:40|2820.71|2820.71|2820.71|2820.71|2820.71|2820.71|2820.71|2820.71|0
1643798880000|2022-02-02 10:48:00|2821.03|2821.03|2820.87|2820.87|2821.03|2821.03|2820.87|2820.87|0
1643798900000|2022-02-02 10:48:20|2820.76|2820.76|2820.76|2820.76|2820.76|2820.76|2820.76|2820.76|0
1643798910000|2022-02-02 10:48:30|2820.6|2820.6|2820.28|2820.28|2820.6|2820.6|2820.28|2820.28|0
1643798920000|2022-02-02 10:48:40|2820.05|2820.05|2819.31|2819.31|2820.05|2820.05|2819.31|2819.31|0
1643798940000|2022-02-02 10:49:00|2819.47|2819.47|2819.38|2819.38|2819.47|2819.47|2819.31|2819.31|0
1643798950000|2022-02-02 10:49:10|2819.24|2819.24|2819.08|2819.08|2819.24|2819.24|2819.08|2819.08|0
1643798960000|2022-02-02 10:49:20|2819.04|2819.04|2818.95|2818.95|2819.12|2819.12|2818.95|2818.95|0
1643799010000|2022-02-02 10:50:10|2818.88|2818.88|2818.95|2818.95|2818.95|2818.95|2818.79|2818.79|0
1643799020000|2022-02-02 10:50:20|2818.79|2818.79|2818.67|2818.67|2818.79|2818.79|2818.67|2818.67|0
1643799030000|2022-02-02 10:50:30|2818.6|2818.6|2818.53|2818.53|2818.6|2818.6|2818.53|2818.53|0
1643799060000|2022-02-02 10:51:00|2818.4|2818.4|2818.51|2818.51|2818.51|2818.51|2818.27|2818.27|0
1643799070000|2022-02-02 10:51:10|2818.27|2818.27|2818.39|2818.39|2818.39|2818.39|2818.27|2818.27|0
1643799080000|2022-02-02 10:51:20|2818.23|2818.23|2818.07|2818.07|2818.23|2818.23|2818.07|2818.07|0
1643799090000|2022-02-02 10:51:30|2817.83|2817.83|2817.83|2817.83|2817.83|2817.83|2817.83|2817.83|0
1643799110000|2022-02-02 10:51:50|2817.19|2817.19|2817.19|2817.19|2817.19|2817.19|2817.19|2817.19|0
1643799120000|2022-02-02 10:52:00|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|0
1643799140000|2022-02-02 10:52:20|2817.01|2817.01|2816.92|2816.92|2817.01|2817.01|2816.92|2816.92|0
1643799150000|2022-02-02 10:52:30|2817.21|2817.21|2817.28|2817.28|2817.28|2817.28|2817.21|2817.21|0
1643799170000|2022-02-02 10:52:50|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|0
1643799210000|2022-02-02 10:53:30|2817.6|2817.6|2818.1|2818.1|2818.13|2818.13|2817.6|2817.6|0
1643799220000|2022-02-02 10:53:40|2817.97|2817.97|2817.8|2817.8|2817.97|2817.97|2817.8|2817.8|0
1643799230000|2022-02-02 10:53:50|2817.96|2817.96|2817.96|2817.96|2817.96|2817.96|2817.96|2817.96|0
1643799250000|2022-02-02 10:54:10|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|0
1643799260000|2022-02-02 10:54:20|2817.91|2817.91|2818.19|2818.19|2818.39|2818.39|2817.91|2817.91|0
1643799330000|2022-02-02 10:55:30|2818.3|2818.3|2818.46|2818.46|2818.46|2818.46|2818.3|2818.3|0
1643799340000|2022-02-02 10:55:40|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|0
1643799350000|2022-02-02 10:55:50|2818.27|2818.27|2818.19|2818.19|2818.27|2818.27|2818.19|2818.19|0
1643799360000|2022-02-02 10:56:00|2818.13|2818.13|2817.51|2817.51|2818.37|2818.37|2817.51|2817.51|0
1643799370000|2022-02-02 10:56:10|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|0
1643799380000|2022-02-02 10:56:20|2817.53|2817.53|2817.37|2817.37|2817.53|2817.53|2817.37|2817.37|0
1643799390000|2022-02-02 10:56:30|2817.25|2817.25|2817.45|2817.45|2817.45|2817.45|2817.13|2817.13|0
1643799410000|2022-02-02 10:56:50|2817.29|2817.29|2816.94|2816.94|2817.29|2817.29|2816.94|2816.94|0
1643799420000|2022-02-02 10:57:00|2816.82|2816.82|2816.56|2816.56|2816.82|2816.82|2816.56|2816.56|0
1643799430000|2022-02-02 10:57:10|2816.24|2816.24|2816.1|2816.1|2816.24|2816.24|2816.1|2816.1|0
1643799440000|2022-02-02 10:57:20|2815.94|2815.94|2815.78|2815.78|2815.94|2815.94|2815.78|2815.78|0
1643799460000|2022-02-02 10:57:40|2815.94|2815.94|2815.94|2815.94|2815.94|2815.94|2815.94|2815.94|0
1643799490000|2022-02-02 10:58:10|2816.1|2816.1|2816.25|2816.25|2816.33|2816.33|2816.02|2816.02|0
1643799500000|2022-02-02 10:58:20|2816.17|2816.17|2816.17|2816.17|2816.17|2816.17|2816.17|2816.17|0
1643799510000|2022-02-02 10:58:30|2816.3|2816.3|2816.44|2816.44|2816.51|2816.51|2816.3|2816.3|0
1643799540000|2022-02-02 10:59:00|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|0
1643799550000|2022-02-02 10:59:10|2816.63|2816.63|2816.6|2816.6|2816.63|2816.63|2816.47|2816.47|0
1643799560000|2022-02-02 10:59:20|2816.68|2816.68|2816.68|2816.68|2816.68|2816.68|2816.68|2816.68|0
1643799570000|2022-02-02 10:59:30|2816.41|2816.41|2816.15|2816.15|2816.41|2816.41|2816.15|2816.15|0
1643799590000|2022-02-02 10:59:50|2816.07|2816.07|2815.98|2815.98|2816.07|2816.07|2815.92|2815.92|0
1643799600000|2022-02-02 11:00:00|2816.04|2816.04|2816.04|2816.04|2816.04|2816.04|2816.04|2816.04|0
1643799640000|2022-02-02 11:00:40|2816.15|2816.15|2816.15|2816.15|2816.15|2816.15|2816.15|2816.15|0
1643799650000|2022-02-02 11:00:50|2816|2816|2816.11|2816.11|2816.11|2816.11|2816|2816|0
1643799660000|2022-02-02 11:01:00|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|0
1643799670000|2022-02-02 11:01:10|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|0
1643799700000|2022-02-02 11:01:40|2816.21|2816.21|2816.21|2816.21|2816.21|2816.21|2816.21|2816.21|0
1643799730000|2022-02-02 11:02:10|2816.3|2816.3|2816.51|2816.51|2816.51|2816.51|2816.3|2816.3|0
1643799740000|2022-02-02 11:02:20|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|0
1643799750000|2022-02-02 11:02:30|2816.67|2816.67|2816.67|2816.67|2816.67|2816.67|2816.67|2816.67|0
1643799760000|2022-02-02 11:02:40|2816.79|2816.79|2816.67|2816.67|2816.79|2816.79|2816.67|2816.67|0
1643799770000|2022-02-02 11:02:50|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|0
1643799780000|2022-02-02 11:03:00|2816.16|2816.16|2816.16|2816.16|2816.16|2816.16|2816.16|2816.16|0
1643799790000|2022-02-02 11:03:10|2815.98|2815.98|2815.68|2815.68|2815.98|2815.98|2815.68|2815.68|0
1643799800000|2022-02-02 11:03:20|2815.46|2815.46|2815.3|2815.3|2815.46|2815.46|2815.23|2815.23|0
1643799830000|2022-02-02 11:03:50|2815.03|2815.03|2814.9|2814.9|2815.03|2815.03|2814.77|2814.77|0
1643799850000|2022-02-02 11:04:10|2815.06|2815.06|2815.69|2815.69|2815.69|2815.69|2815.06|2815.06|0
1643799870000|2022-02-02 11:04:30|2815.53|2815.53|2815.69|2815.69|2815.69|2815.69|2815.53|2815.53|0
1643799880000|2022-02-02 11:04:40|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|0
1643799890000|2022-02-02 11:04:50|2815.61|2815.61|2815.61|2815.61|2815.61|2815.61|2815.61|2815.61|0
1643799900000|2022-02-02 11:05:00|2815.49|2815.49|2815.44|2815.44|2815.49|2815.49|2815.37|2815.37|0
1643799910000|2022-02-02 11:05:10|2815.3|2815.3|2815.3|2815.3|2815.3|2815.3|2815.3|2815.3|0
1643799920000|2022-02-02 11:05:20|2815.41|2815.41|2815.41|2815.41|2815.41|2815.41|2815.41|2815.41|0
1643799950000|2022-02-02 11:05:50|2815.45|2815.45|2815.45|2815.45|2815.45|2815.45|2815.45|2815.45|0
1643799960000|2022-02-02 11:06:00|2815.13|2815.13|2815.07|2815.07|2815.13|2815.13|2815.07|2815.07|0
1643799970000|2022-02-02 11:06:10|2815|2815|2814.84|2814.84|2815|2815|2814.84|2814.84|0
1643800000000|2022-02-02 11:06:40|2814.7|2814.7|2814.24|2814.24|2814.86|2814.86|2814.24|2814.24|0
1643800010000|2022-02-02 11:06:50|2814.1|2814.1|2814.1|2814.1|2814.1|2814.1|2814.1|2814.1|0
1643800020000|2022-02-02 11:07:00|2814.17|2814.17|2813.9|2813.9|2814.17|2814.17|2813.9|2813.9|0
1643800030000|2022-02-02 11:07:10|2813.83|2813.83|2813.83|2813.83|2813.83|2813.83|2813.83|2813.83|0
1643800040000|2022-02-02 11:07:20|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|0
1643800050000|2022-02-02 11:07:30|2813.67|2813.67|2813.67|2813.67|2813.67|2813.67|2813.67|2813.67|0
1643800070000|2022-02-02 11:07:50|2813.78|2813.78|2813.63|2813.63|2813.78|2813.78|2813.57|2813.57|0
1643800080000|2022-02-02 11:08:00|2813.76|2813.76|2813.91|2813.91|2813.91|2813.91|2813.76|2813.76|0
1643800100000|2022-02-02 11:08:20|2814.07|2814.07|2813.91|2813.91|2814.07|2814.07|2813.91|2813.91|0
1643800110000|2022-02-02 11:08:30|2814.3|2814.3|2813.82|2813.82|2814.3|2814.3|2813.82|2813.82|0
1643800130000|2022-02-02 11:08:50|2813.93|2813.93|2813.93|2813.93|2813.93|2813.93|2813.93|2813.93|0
1643800170000|2022-02-02 11:09:30|2813.86|2813.86|2813.86|2813.86|2813.86|2813.86|2813.86|2813.86|0
1643800180000|2022-02-02 11:09:40|2813.79|2813.79|2813.71|2813.71|2813.79|2813.79|2813.71|2813.71|0
1643800200000|2022-02-02 11:10:00|2813.77|2813.77|2813.77|2813.77|2813.77|2813.77|2813.77|2813.77|0
1643800210000|2022-02-02 11:10:10|2813.52|2813.52|2813.52|2813.52|2813.52|2813.52|2813.52|2813.52|0
1643800220000|2022-02-02 11:10:20|2813.44|2813.44|2813.76|2813.76|2813.76|2813.76|2813.44|2813.44|0
1643800230000|2022-02-02 11:10:30|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|0
1643800250000|2022-02-02 11:10:50|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|0
1643800260000|2022-02-02 11:11:00|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|0
1643800280000|2022-02-02 11:11:20|2813.7|2813.7|2813.7|2813.7|2813.7|2813.7|2813.7|2813.7|0
1643800290000|2022-02-02 11:11:30|2813.77|2813.77|2813.7|2813.7|2813.77|2813.77|2813.7|2813.7|0
1643800310000|2022-02-02 11:11:50|2813.57|2813.57|2813.47|2813.47|2813.7|2813.7|2813.47|2813.47|0
1643800330000|2022-02-02 11:12:10|2813.54|2813.54|2813.78|2813.78|2813.78|2813.78|2813.54|2813.54|0
1643800340000|2022-02-02 11:12:20|2814.1|2814.1|2814.42|2814.42|2814.42|2814.42|2814.1|2814.1|0
1643800380000|2022-02-02 11:13:00|2814.19|2814.19|2814.12|2814.12|2814.19|2814.19|2814.05|2814.05|0
1643800390000|2022-02-02 11:13:10|2813.96|2813.96|2813.8|2813.8|2813.96|2813.96|2813.8|2813.8|0
1643800400000|2022-02-02 11:13:20|2813.74|2813.74|2813.74|2813.74|2813.74|2813.74|2813.74|2813.74|0
1643800420000|2022-02-02 11:13:40|2814.06|2814.06|2814|2814|2814.06|2814.06|2814|2814|0
1643800430000|2022-02-02 11:13:50|2813.97|2813.97|2813.97|2813.97|2813.97|2813.97|2813.97|2813.97|0
1643800440000|2022-02-02 11:14:00|2813.89|2813.89|2813.89|2813.89|2813.89|2813.89|2813.89|2813.89|0
1643800450000|2022-02-02 11:14:10|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|0
1643800470000|2022-02-02 11:14:30|2813.84|2813.84|2813.92|2813.92|2813.92|2813.92|2813.84|2813.84|0
1643800490000|2022-02-02 11:14:50|2813.78|2813.78|2813.78|2813.78|2813.78|2813.78|2813.78|2813.78|0
1643800500000|2022-02-02 11:15:00|2813.71|2813.71|2813.78|2813.78|2813.78|2813.78|2813.71|2813.71|0
1643800510000|2022-02-02 11:15:10|2813.92|2813.92|2813.92|2813.92|2813.92|2813.92|2813.92|2813.92|0
1643800520000|2022-02-02 11:15:20|2814.05|2814.05|2814.05|2814.05|2814.05|2814.05|2814.05|2814.05|0
1643800540000|2022-02-02 11:15:40|2814.18|2814.18|2814.57|2814.57|2814.57|2814.57|2814.18|2814.18|0
1643800590000|2022-02-02 11:16:30|2814.64|2814.64|2814.64|2814.64|2814.64|2814.64|2814.64|2814.64|0
1643800600000|2022-02-02 11:16:40|2814.77|2814.77|2814.93|2814.93|2814.93|2814.93|2814.77|2814.77|0
1643800620000|2022-02-02 11:17:00|2814.68|2814.68|2814.68|2814.68|2814.68|2814.68|2814.68|2814.68|0
1643800640000|2022-02-02 11:17:20|2814.81|2814.81|2814.81|2814.81|2814.81|2814.81|2814.81|2814.81|0
1643800650000|2022-02-02 11:17:30|2814.92|2814.92|2814.92|2814.92|2814.92|2814.92|2814.92|2814.92|0
1643800660000|2022-02-02 11:17:40|2815.06|2815.06|2814.98|2814.98|2815.49|2815.49|2814.98|2814.98|0
1643800670000|2022-02-02 11:17:50|2814.86|2814.86|2815.04|2815.04|2815.04|2815.04|2814.86|2814.86|0
1643800720000|2022-02-02 11:18:40|2815.2|2815.2|2815.27|2815.27|2815.27|2815.27|2815.2|2815.2|0
1643800760000|2022-02-02 11:19:20|2815.4|2815.4|2815.4|2815.4|2815.4|2815.4|2815.4|2815.4|0
1643800770000|2022-02-02 11:19:30|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|0
1643800800000|2022-02-02 11:20:00|2815.48|2815.48|2815.56|2815.56|2815.72|2815.72|2815.48|2815.48|0
1643800810000|2022-02-02 11:20:10|2815.41|2815.41|2814.46|2814.46|2815.41|2815.41|2814.46|2814.46|0
1643800820000|2022-02-02 11:20:20|2814.94|2814.94|2814.78|2814.78|2814.94|2814.94|2814.78|2814.78|0
1643800840000|2022-02-02 11:20:40|2814.66|2814.66|2814.25|2814.25|2814.66|2814.66|2814.25|2814.25|0
1643800850000|2022-02-02 11:20:50|2814.41|2814.41|2814.56|2814.56|2814.56|2814.56|2814.41|2814.41|0
1643800860000|2022-02-02 11:21:00|2814.62|2814.62|2814.71|2814.71|2814.78|2814.78|2814.62|2814.62|0
1643800870000|2022-02-02 11:21:10|2814.78|2814.78|2815.01|2815.01|2815.01|2815.01|2814.78|2814.78|0
1643800880000|2022-02-02 11:21:20|2814.94|2814.94|2815.01|2815.01|2815.01|2815.01|2814.94|2814.94|0
1643800900000|2022-02-02 11:21:40|2814.89|2814.89|2814.89|2814.89|2814.89|2814.89|2814.89|2814.89|0
1643800930000|2022-02-02 11:22:10|2814.83|2814.83|2814.83|2814.83|2814.83|2814.83|2814.83|2814.83|0
1643800940000|2022-02-02 11:22:20|2814.71|2814.71|2814.22|2814.22|2814.71|2814.71|2814.22|2814.22|0
1643800950000|2022-02-02 11:22:30|2814.34|2814.34|2814.34|2814.34|2814.34|2814.34|2814.34|2814.34|0
1643800970000|2022-02-02 11:22:50|2814.21|2814.21|2814.21|2814.21|2814.21|2814.21|2814.21|2814.21|0
1643800980000|2022-02-02 11:23:00|2814.27|2814.27|2814.21|2814.21|2814.27|2814.27|2814.21|2814.21|0
1643800990000|2022-02-02 11:23:10|2814.09|2814.09|2814.21|2814.21|2814.21|2814.21|2814.09|2814.09|0
1643801000000|2022-02-02 11:23:20|2814.37|2814.37|2814.29|2814.29|2814.37|2814.37|2814.29|2814.29|0
1643801050000|2022-02-02 11:24:10|2814.41|2814.41|2814.41|2814.41|2814.41|2814.41|2814.41|2814.41|0
1643801060000|2022-02-02 11:24:20|2814.54|2814.54|2814.27|2814.27|2814.54|2814.54|2814.27|2814.27|0
1643801080000|2022-02-02 11:24:40|2814.39|2814.39|2814.41|2814.41|2814.55|2814.55|2814.39|2814.39|0
1643801090000|2022-02-02 11:24:50|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|2813.88|2813.88|0
1643801100000|2022-02-02 11:25:00|2814.28|2814.28|2814.53|2814.53|2814.66|2814.66|2814.28|2814.28|0
1643801110000|2022-02-02 11:25:10|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|0
1643801120000|2022-02-02 11:25:20|2815.14|2815.14|2815.14|2815.14|2815.14|2815.14|2815.14|2815.14|0
1643801140000|2022-02-02 11:25:40|2814.88|2814.88|2814.96|2814.96|2814.96|2814.96|2814.84|2814.84|0
1643801150000|2022-02-02 11:25:50|2814.83|2814.83|2814.8|2814.8|2814.96|2814.96|2814.8|2814.8|0
1643801160000|2022-02-02 11:26:00|2814.54|2814.54|2814.31|2814.31|2814.54|2814.54|2814.31|2814.31|0
1643801170000|2022-02-02 11:26:10|2814.23|2814.23|2813.39|2813.39|2814.23|2814.23|2813.39|2813.39|0
1643801180000|2022-02-02 11:26:20|2813.55|2813.55|2813.55|2813.55|2813.55|2813.55|2813.55|2813.55|0
1643801200000|2022-02-02 11:26:40|2813.69|2813.69|2813.9|2813.9|2813.9|2813.9|2813.69|2813.69|0
1643801210000|2022-02-02 11:26:50|2814.03|2814.03|2814.03|2814.03|2814.03|2814.03|2814.03|2814.03|0
1643801230000|2022-02-02 11:27:10|2814.16|2814.16|2814.09|2814.09|2814.16|2814.16|2814.09|2814.09|0
1643801240000|2022-02-02 11:27:20|2814.56|2814.56|2814.69|2814.69|2814.69|2814.69|2814.56|2814.56|0
1643801260000|2022-02-02 11:27:40|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|0
1643801270000|2022-02-02 11:27:50|2814.96|2814.96|2815.03|2815.03|2815.03|2815.03|2814.96|2814.96|0
1643801280000|2022-02-02 11:28:00|2815.11|2815.11|2815.25|2815.25|2815.25|2815.25|2815.11|2815.11|0
1643801300000|2022-02-02 11:28:20|2815.41|2815.41|2815.41|2815.41|2815.41|2815.41|2815.41|2815.41|0
1643801320000|2022-02-02 11:28:40|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|0
1643801330000|2022-02-02 11:28:50|2815.49|2815.49|2815.69|2815.69|2815.69|2815.69|2815.49|2815.49|0
1643801340000|2022-02-02 11:29:00|2815.77|2815.77|2816.12|2816.12|2816.12|2816.12|2815.64|2815.64|0
1643801350000|2022-02-02 11:29:10|2816.16|2816.16|2816.13|2816.13|2816.24|2816.24|2816.13|2816.13|0
1643801370000|2022-02-02 11:29:30|2816.44|2816.44|2815.44|2815.44|2816.44|2816.44|2815.44|2815.44|0
1643801380000|2022-02-02 11:29:40|2815.28|2815.28|2815.2|2815.2|2815.28|2815.28|2815.2|2815.2|0
1643801390000|2022-02-02 11:29:50|2815.28|2815.28|2816|2816|2816|2816|2815.2|2815.2|0
1643801400000|2022-02-02 11:30:00|2816.16|2816.16|2816.04|2816.04|2816.16|2816.16|2816|2816|0
1643801410000|2022-02-02 11:30:10|2816.2|2816.2|2816.24|2816.24|2816.24|2816.24|2816.2|2816.2|0
1643801440000|2022-02-02 11:30:40|2816.29|2816.29|2816.77|2816.77|2816.77|2816.77|2816.29|2816.29|0
1643801450000|2022-02-02 11:30:50|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|0
1643801470000|2022-02-02 11:31:10|2817|2817|2816.84|2816.84|2817|2817|2816.77|2816.77|0
1643801500000|2022-02-02 11:31:40|2816.73|2816.73|2816.73|2816.73|2816.73|2816.73|2816.73|2816.73|0
1643801510000|2022-02-02 11:31:50|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|0
1643801540000|2022-02-02 11:32:20|2816.46|2816.46|2816.7|2816.7|2816.7|2816.7|2816.46|2816.46|0
1643801550000|2022-02-02 11:32:30|2816.92|2816.92|2816.92|2816.92|2816.92|2816.92|2816.92|2816.92|0
1643801580000|2022-02-02 11:33:00|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|0
1643801620000|2022-02-02 11:33:40|2816.31|2816.31|2816.63|2816.63|2816.63|2816.63|2816.31|2816.31|0
1643801630000|2022-02-02 11:33:50|2816.52|2816.52|2816.52|2816.52|2816.52|2816.52|2816.52|2816.52|0
1643801640000|2022-02-02 11:34:00|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|2816.54|2816.54|0
1643801650000|2022-02-02 11:34:10|2816.71|2816.71|2816.71|2816.71|2816.71|2816.71|2816.71|2816.71|0
1643801660000|2022-02-02 11:34:20|2816.84|2816.84|2816.97|2816.97|2816.97|2816.97|2816.84|2816.84|0
1643801680000|2022-02-02 11:34:40|2817.45|2817.45|2817.93|2817.93|2818.14|2818.14|2817.45|2817.45|0
1643801700000|2022-02-02 11:35:00|2818|2818|2817.91|2817.91|2818.16|2818.16|2817.91|2817.91|0
1643801710000|2022-02-02 11:35:10|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|0
1643801730000|2022-02-02 11:35:30|2818.18|2818.18|2818.18|2818.18|2818.18|2818.18|2818.18|2818.18|0
1643801740000|2022-02-02 11:35:40|2818.42|2818.42|2818.12|2818.12|2818.42|2818.42|2817.89|2817.89|0
1643801770000|2022-02-02 11:36:10|2817.99|2817.99|2817.83|2817.83|2817.99|2817.99|2817.83|2817.83|0
1643801780000|2022-02-02 11:36:20|2817.6|2817.6|2817.6|2817.6|2817.6|2817.6|2817.6|2817.6|0
1643801790000|2022-02-02 11:36:30|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|0
1643801820000|2022-02-02 11:37:00|2817.57|2817.57|2817.4|2817.4|2817.57|2817.57|2817.4|2817.4|0
1643801840000|2022-02-02 11:37:20|2817.24|2817.24|2817.11|2817.11|2817.24|2817.24|2816.98|2816.98|0
1643801850000|2022-02-02 11:37:30|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|0
1643801860000|2022-02-02 11:37:40|2816.91|2816.91|2816.91|2816.91|2816.91|2816.91|2816.91|2816.91|0
1643801880000|2022-02-02 11:38:00|2816.43|2816.43|2816.36|2816.36|2816.43|2816.43|2816.36|2816.36|0
1643801890000|2022-02-02 11:38:10|2816.28|2816.28|2815.9|2815.9|2816.28|2816.28|2815.9|2815.9|0
1643801900000|2022-02-02 11:38:20|2815.83|2815.83|2815.69|2815.69|2815.83|2815.83|2815.56|2815.56|0
1643801910000|2022-02-02 11:38:30|2815.54|2815.54|2814.59|2814.59|2815.54|2815.54|2814.59|2814.59|0
1643801920000|2022-02-02 11:38:40|2814.45|2814.45|2814.16|2814.16|2814.45|2814.45|2814.16|2814.16|0
1643801930000|2022-02-02 11:38:50|2814.29|2814.29|2813.97|2813.97|2814.29|2814.29|2813.97|2813.97|0
1643801960000|2022-02-02 11:39:20|2813.85|2813.85|2813.85|2813.85|2813.85|2813.85|2813.85|2813.85|0
1643801970000|2022-02-02 11:39:30|2813.92|2813.92|2814.07|2814.07|2814.07|2814.07|2813.92|2813.92|0
1643801980000|2022-02-02 11:39:40|2814.33|2814.33|2814.34|2814.34|2814.46|2814.46|2814.33|2814.33|0
1643801990000|2022-02-02 11:39:50|2814.42|2814.42|2814.42|2814.42|2814.42|2814.42|2814.42|2814.42|0
1643802000000|2022-02-02 11:40:00|2814.55|2814.55|2814.53|2814.53|2814.55|2814.55|2814.42|2814.42|0
1643802010000|2022-02-02 11:40:10|2814.47|2814.47|2814.59|2814.59|2814.59|2814.59|2814.47|2814.47|0
1643802030000|2022-02-02 11:40:30|2814.75|2814.75|2814.75|2814.75|2814.75|2814.75|2814.75|2814.75|0
1643802050000|2022-02-02 11:40:50|2814.63|2814.63|2814.57|2814.57|2814.63|2814.63|2814.57|2814.57|0
1643802060000|2022-02-02 11:41:00|2814.41|2814.41|2814.48|2814.48|2814.48|2814.48|2814.35|2814.35|0
1643802080000|2022-02-02 11:41:20|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|0
1643802110000|2022-02-02 11:41:50|2814.7|2814.7|2814.82|2814.82|2814.82|2814.82|2814.7|2814.7|0
1643802120000|2022-02-02 11:42:00|2814.69|2814.69|2814.69|2814.69|2814.69|2814.69|2814.69|2814.69|0
1643802140000|2022-02-02 11:42:20|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|0
1643802150000|2022-02-02 11:42:30|2814.62|2814.62|2814.58|2814.58|2814.62|2814.62|2814.58|2814.58|0
1643802190000|2022-02-02 11:43:10|2814.51|2814.51|2814.36|2814.36|2814.51|2814.51|2814.36|2814.36|0
1643802200000|2022-02-02 11:43:20|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|0
1643802210000|2022-02-02 11:43:30|2814.5|2814.5|2814.5|2814.5|2814.5|2814.5|2814.5|2814.5|0
1643802220000|2022-02-02 11:43:40|2814.34|2814.34|2814.16|2814.16|2814.5|2814.5|2814.16|2814.16|0
1643802230000|2022-02-02 11:43:50|2814.32|2814.32|2814.44|2814.44|2814.56|2814.56|2814.32|2814.32|0
1643802240000|2022-02-02 11:44:00|2814.6|2814.6|2814.17|2814.17|2814.6|2814.6|2814.17|2814.17|0
1643802250000|2022-02-02 11:44:10|2813.79|2813.79|2813.79|2813.79|2813.79|2813.79|2813.79|2813.79|0
1643802260000|2022-02-02 11:44:20|2813.91|2813.91|2813.91|2813.91|2813.91|2813.91|2813.91|2813.91|0
1643802280000|2022-02-02 11:44:40|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|0
1643802290000|2022-02-02 11:44:50|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|0
1643802300000|2022-02-02 11:45:00|2814.07|2814.07|2814.07|2814.07|2814.07|2814.07|2814.07|2814.07|0
1643802310000|2022-02-02 11:45:10|2814.13|2814.13|2814.13|2814.13|2814.13|2814.13|2814.13|2814.13|0
1643802320000|2022-02-02 11:45:20|2814.4|2814.4|2814.67|2814.67|2814.67|2814.67|2814.4|2814.4|0
1643802330000|2022-02-02 11:45:30|2814.74|2814.74|2814.81|2814.81|2814.81|2814.81|2814.74|2814.74|0
1643802340000|2022-02-02 11:45:40|2814.88|2814.88|2815|2815|2815|2815|2814.88|2814.88|0
1643802350000|2022-02-02 11:45:50|2814.93|2814.93|2814.99|2814.99|2814.99|2814.99|2814.93|2814.93|0
1643802380000|2022-02-02 11:46:20|2815.06|2815.06|2814.99|2814.99|2815.06|2815.06|2814.99|2814.99|0
1643802410000|2022-02-02 11:46:50|2814.94|2814.94|2814.94|2814.94|2814.94|2814.94|2814.94|2814.94|0
1643802430000|2022-02-02 11:47:10|2815.06|2815.06|2815.24|2815.24|2815.27|2815.27|2815.06|2815.06|0
1643802450000|2022-02-02 11:47:30|2815.3|2815.3|2815.3|2815.3|2815.3|2815.3|2815.3|2815.3|0
1643802480000|2022-02-02 11:48:00|2815.44|2815.44|2815.62|2815.62|2815.62|2815.62|2815.3|2815.3|0
1643802490000|2022-02-02 11:48:10|2815.48|2815.48|2815.55|2815.55|2815.55|2815.55|2815.48|2815.48|0
1643802500000|2022-02-02 11:48:20|2815.71|2815.71|2815.83|2815.83|2815.83|2815.83|2815.71|2815.71|0
1643802520000|2022-02-02 11:48:40|2815.9|2815.9|2816.24|2816.24|2816.24|2816.24|2815.9|2815.9|0
1643802530000|2022-02-02 11:48:50|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|0
1643802540000|2022-02-02 11:49:00|2816.47|2816.47|2816.91|2816.91|2816.91|2816.91|2816.47|2816.47|0
1643802550000|2022-02-02 11:49:10|2816.75|2816.75|2816.68|2816.68|2816.75|2816.75|2816.68|2816.68|0
1643802560000|2022-02-02 11:49:20|2816.64|2816.64|2816.68|2816.68|2816.68|2816.68|2816.64|2816.64|0
1643802570000|2022-02-02 11:49:30|2816.6|2816.6|2816.67|2816.67|2816.67|2816.67|2816.6|2816.6|0
1643802600000|2022-02-02 11:50:00|2816.53|2816.53|2816.24|2816.24|2816.53|2816.53|2816.24|2816.24|0
1643802610000|2022-02-02 11:50:10|2816.51|2816.51|2816.51|2816.51|2816.51|2816.51|2816.51|2816.51|0
1643802620000|2022-02-02 11:50:20|2816.63|2816.63|2816.63|2816.63|2816.63|2816.63|2816.63|2816.63|0
1643802630000|2022-02-02 11:50:30|2816.66|2816.66|2816.4|2816.4|2816.72|2816.72|2816.4|2816.4|0
1643802640000|2022-02-02 11:50:40|2816.56|2816.56|2816.3|2816.3|2816.56|2816.56|2816.3|2816.3|0
1643802650000|2022-02-02 11:50:50|2816.43|2816.43|2816.39|2816.39|2816.43|2816.43|2816.39|2816.39|0
1643802660000|2022-02-02 11:51:00|2816.32|2816.32|2816.32|2816.32|2816.32|2816.32|2816.32|2816.32|0
1643802680000|2022-02-02 11:51:20|2816.17|2816.17|2816.17|2816.17|2816.17|2816.17|2816.17|2816.17|0
1643802690000|2022-02-02 11:51:30|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|0
1643802700000|2022-02-02 11:51:40|2816.08|2816.08|2815.97|2815.97|2816.08|2816.08|2815.97|2815.97|0
1643802780000|2022-02-02 11:53:00|2815.84|2815.84|2815.84|2815.84|2815.84|2815.84|2815.84|2815.84|0
1643802790000|2022-02-02 11:53:10|2815.96|2815.96|2815.96|2815.96|2815.96|2815.96|2815.96|2815.96|0
1643802800000|2022-02-02 11:53:20|2815.88|2815.88|2816.04|2816.04|2816.04|2816.04|2815.88|2815.88|0
1643802810000|2022-02-02 11:53:30|2815.72|2815.72|2815.59|2815.59|2815.72|2815.72|2815.59|2815.59|0
1643802840000|2022-02-02 11:54:00|2815.65|2815.65|2815.65|2815.65|2815.65|2815.65|2815.65|2815.65|0
1643802860000|2022-02-02 11:54:20|2815.71|2815.71|2815.64|2815.64|2815.71|2815.71|2815.64|2815.64|0
1643802870000|2022-02-02 11:54:30|2815.76|2815.76|2815.76|2815.76|2815.76|2815.76|2815.76|2815.76|0
1643802880000|2022-02-02 11:54:40|2815.54|2815.54|2815.42|2815.42|2815.54|2815.54|2815.42|2815.42|0
1643802890000|2022-02-02 11:54:50|2815.74|2815.74|2815.58|2815.58|2815.74|2815.74|2815.58|2815.58|0
1643802900000|2022-02-02 11:55:00|2815.71|2815.71|2815.71|2815.71|2815.71|2815.71|2815.71|2815.71|0
1643802920000|2022-02-02 11:55:20|2815.78|2815.78|2815.85|2815.85|2815.85|2815.85|2815.78|2815.78|0
1643802930000|2022-02-02 11:55:30|2815.78|2815.78|2815.62|2815.62|2815.78|2815.78|2815.62|2815.62|0
1643802950000|2022-02-02 11:55:50|2815.75|2815.75|2815.75|2815.75|2815.75|2815.75|2815.75|2815.75|0
1643802960000|2022-02-02 11:56:00|2815.91|2815.91|2815.91|2815.91|2815.91|2815.91|2815.91|2815.91|0
1643802980000|2022-02-02 11:56:20|2815.97|2815.97|2816.09|2816.09|2816.09|2816.09|2815.97|2815.97|0
1643802990000|2022-02-02 11:56:30|2816.17|2816.17|2817.23|2817.23|2817.23|2817.23|2816.17|2816.17|0
1643803000000|2022-02-02 11:56:40|2817.39|2817.39|2818.05|2818.05|2819.22|2819.22|2817.39|2817.39|0
1643803010000|2022-02-02 11:56:50|2818.21|2818.21|2818.52|2818.52|2818.52|2818.52|2818.21|2818.21|0
1643803020000|2022-02-02 11:57:00|2818.66|2818.66|2818.68|2818.68|2818.68|2818.68|2818.52|2818.52|0
1643803030000|2022-02-02 11:57:10|2818.52|2818.52|2818.81|2818.81|2818.81|2818.81|2818.52|2818.52|0
1643803040000|2022-02-02 11:57:20|2818.49|2818.49|2818.64|2818.64|2818.72|2818.72|2818.49|2818.49|0
1643803070000|2022-02-02 11:57:50|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|0
1643803080000|2022-02-02 11:58:00|2818.63|2818.63|2818.63|2818.63|2818.63|2818.63|2818.63|2818.63|0
1643803090000|2022-02-02 11:58:10|2818.78|2818.78|2818.78|2818.78|2818.78|2818.78|2818.78|2818.78|0
1643803130000|2022-02-02 11:58:50|2819.09|2819.09|2819.57|2819.57|2819.57|2819.57|2819.09|2819.09|0
1643803140000|2022-02-02 11:59:00|2819.45|2819.45|2819.29|2819.29|2819.61|2819.61|2819.29|2819.29|0
1643803150000|2022-02-02 11:59:10|2819.56|2819.56|2819.3|2819.3|2819.56|2819.56|2819.17|2819.17|0
1643803180000|2022-02-02 11:59:40|2819.04|2819.04|2818.66|2818.66|2819.04|2819.04|2818.56|2818.56|0
1643803190000|2022-02-02 11:59:50|2818.52|2818.52|2818.52|2818.52|2818.52|2818.52|2818.52|2818.52|0
1643803200000|2022-02-02 12:00:00|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|0
1643803210000|2022-02-02 12:00:10|2818.45|2818.45|2818.34|2818.34|2818.45|2818.45|2818.34|2818.34|0
1643803230000|2022-02-02 12:00:30|2818.18|2818.18|2817.71|2817.71|2818.18|2818.18|2817.71|2817.71|0
1643803260000|2022-02-02 12:01:00|2817.86|2817.86|2818.08|2818.08|2818.08|2818.08|2817.55|2817.55|0
1643803270000|2022-02-02 12:01:10|2818.02|2818.02|2817.9|2817.9|2818.02|2818.02|2817.9|2817.9|0
1643803280000|2022-02-02 12:01:20|2817.84|2817.84|2817.89|2817.89|2817.95|2817.95|2817.84|2817.84|0
1643803310000|2022-02-02 12:01:50|2818.01|2818.01|2818.01|2818.01|2818.01|2818.01|2818.01|2818.01|0
1643803320000|2022-02-02 12:02:00|2817.85|2817.85|2817.81|2817.81|2817.93|2817.93|2817.78|2817.78|0
1643803330000|2022-02-02 12:02:10|2817.92|2817.92|2817.78|2817.78|2817.92|2817.92|2817.78|2817.78|0
1643803350000|2022-02-02 12:02:30|2818.1|2818.1|2818.57|2818.57|2818.57|2818.57|2818.1|2818.1|0
1643803360000|2022-02-02 12:02:40|2818.51|2818.51|2818.51|2818.51|2818.51|2818.51|2818.51|2818.51|0
1643803370000|2022-02-02 12:02:50|2818.72|2818.72|2818.78|2818.78|2818.78|2818.78|2818.58|2818.58|0
1643803380000|2022-02-02 12:03:00|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|0
1643803390000|2022-02-02 12:03:10|2818.96|2818.96|2819.17|2819.17|2819.17|2819.17|2818.96|2818.96|0
1643803400000|2022-02-02 12:03:20|2819.29|2819.29|2819.17|2819.17|2819.42|2819.42|2819.17|2819.17|0
1643803420000|2022-02-02 12:03:40|2819.09|2819.09|2819.09|2819.09|2819.09|2819.09|2819.09|2819.09|0
1643803430000|2022-02-02 12:03:50|2819.16|2819.16|2819.16|2819.16|2819.16|2819.16|2819.16|2819.16|0
1643803440000|2022-02-02 12:04:00|2819.32|2819.32|2819.24|2819.24|2819.39|2819.39|2819.24|2819.24|0
1643803450000|2022-02-02 12:04:10|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|0
1643803460000|2022-02-02 12:04:20|2819.27|2819.27|2819.47|2819.47|2819.47|2819.47|2819.27|2819.27|0
1643803470000|2022-02-02 12:04:30|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|0
1643803480000|2022-02-02 12:04:40|2819.09|2819.09|2819.03|2819.03|2819.09|2819.09|2819.03|2819.03|0
1643803490000|2022-02-02 12:04:50|2818.9|2818.9|2818.97|2818.97|2818.97|2818.97|2818.9|2818.9|0
1643803500000|2022-02-02 12:05:00|2818.84|2818.84|2818.94|2818.94|2818.94|2818.94|2818.62|2818.62|0
1643803520000|2022-02-02 12:05:20|2818.78|2818.78|2818.66|2818.66|2818.78|2818.78|2818.66|2818.66|0
1643803540000|2022-02-02 12:05:40|2818.59|2818.59|2818.66|2818.66|2818.66|2818.66|2818.59|2818.59|0
1643803560000|2022-02-02 12:06:00|2818.51|2818.51|2818.35|2818.35|2818.51|2818.51|2818.35|2818.35|0
1643803570000|2022-02-02 12:06:10|2818.51|2818.51|2818.51|2818.51|2818.51|2818.51|2818.51|2818.51|0
1643803580000|2022-02-02 12:06:20|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|0
1643803610000|2022-02-02 12:06:50|2818.7|2818.7|2818.81|2818.81|2818.81|2818.81|2818.7|2818.7|0
1643803620000|2022-02-02 12:07:00|2818.67|2818.67|2818.67|2818.67|2818.67|2818.67|2818.67|2818.67|0
1643803630000|2022-02-02 12:07:10|2818.4|2818.4|2818.02|2818.02|2818.4|2818.4|2818.02|2818.02|0
1643803640000|2022-02-02 12:07:20|2817.9|2817.9|2817.9|2817.9|2817.9|2817.9|2817.9|2817.9|0
1643803650000|2022-02-02 12:07:30|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|0
1643803660000|2022-02-02 12:07:40|2817.9|2817.9|2818.03|2818.03|2818.03|2818.03|2817.9|2817.9|0
1643803670000|2022-02-02 12:07:50|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|0
1643803680000|2022-02-02 12:08:00|2817.7|2817.7|2817.7|2817.7|2817.7|2817.7|2817.7|2817.7|0
1643803700000|2022-02-02 12:08:20|2817.54|2817.54|2817.54|2817.54|2817.54|2817.54|2817.54|2817.54|0
1643803720000|2022-02-02 12:08:40|2817.7|2817.7|2817.62|2817.62|2817.7|2817.7|2817.62|2817.62|0
1643803740000|2022-02-02 12:09:00|2817.49|2817.49|2817.62|2817.62|2817.62|2817.62|2817.49|2817.49|0
1643803750000|2022-02-02 12:09:10|2817.78|2817.78|2817.78|2817.78|2817.78|2817.78|2817.78|2817.78|0
1643803770000|2022-02-02 12:09:30|2817.52|2817.52|2817.52|2817.52|2817.52|2817.52|2817.52|2817.52|0
1643803810000|2022-02-02 12:10:10|2817.65|2817.65|2817.78|2817.78|2817.78|2817.78|2817.65|2817.65|0
1643803820000|2022-02-02 12:10:20|2817.94|2817.94|2817.94|2817.94|2817.94|2817.94|2817.94|2817.94|0
1643803830000|2022-02-02 12:10:30|2817.9|2817.9|2817.9|2817.9|2817.9|2817.9|2817.9|2817.9|0
1643803850000|2022-02-02 12:10:50|2818.06|2818.06|2818.06|2818.06|2818.06|2818.06|2818.06|2818.06|0
1643803860000|2022-02-02 12:11:00|2817.93|2817.93|2817.93|2817.93|2817.93|2817.93|2817.93|2817.93|0
1643803910000|2022-02-02 12:11:50|2818.05|2818.05|2818.01|2818.01|2818.16|2818.16|2818.01|2818.01|0
1643803940000|2022-02-02 12:12:20|2817.93|2817.93|2817.93|2817.93|2817.93|2817.93|2817.93|2817.93|0
1643803950000|2022-02-02 12:12:30|2817.72|2817.72|2817.89|2817.89|2818.01|2818.01|2817.72|2817.72|0
1643803970000|2022-02-02 12:12:50|2817.67|2817.67|2817.67|2817.67|2817.73|2817.73|2817.67|2817.67|0
1643803980000|2022-02-02 12:13:00|2817.51|2817.51|2816.74|2816.74|2817.51|2817.51|2816.74|2816.74|0
1643803990000|2022-02-02 12:13:10|2816.5|2816.5|2816.23|2816.23|2816.5|2816.5|2816.18|2816.18|0
1643804000000|2022-02-02 12:13:20|2816.08|2816.08|2816.08|2816.08|2816.08|2816.08|2816.08|2816.08|0
1643804010000|2022-02-02 12:13:30|2816.21|2816.21|2816.21|2816.21|2816.21|2816.21|2816.21|2816.21|0
1643804020000|2022-02-02 12:13:40|2816.15|2816.15|2816.11|2816.11|2816.15|2816.15|2815.99|2815.99|0
1643804040000|2022-02-02 12:14:00|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|0
1643804050000|2022-02-02 12:14:10|2816.18|2816.18|2815.86|2815.86|2816.18|2816.18|2815.8|2815.8|0
1643804060000|2022-02-02 12:14:20|2815.65|2815.65|2815.33|2815.33|2815.65|2815.65|2815.17|2815.17|0
1643804070000|2022-02-02 12:14:30|2815.46|2815.46|2815.46|2815.46|2815.46|2815.46|2815.46|2815.46|0
1643804080000|2022-02-02 12:14:40|2815.33|2815.33|2815.49|2815.49|2815.49|2815.49|2815.33|2815.33|0
1643804090000|2022-02-02 12:14:50|2815.38|2815.38|2815.38|2815.38|2815.38|2815.38|2815.38|2815.38|0
1643804110000|2022-02-02 12:15:10|2815.49|2815.49|2815.49|2815.49|2815.49|2815.49|2815.49|2815.49|0
1643804120000|2022-02-02 12:15:20|2815.33|2815.33|2815.33|2815.33|2815.33|2815.33|2815.33|2815.33|0
1643804130000|2022-02-02 12:15:30|2815.17|2815.17|2815.14|2815.14|2815.17|2815.17|2815.14|2815.14|0
1643804160000|2022-02-02 12:16:00|2815.01|2815.01|2815.09|2815.09|2815.09|2815.09|2815.01|2815.01|0
1643804170000|2022-02-02 12:16:10|2814.96|2814.96|2814.96|2814.96|2814.96|2814.96|2814.96|2814.96|0
1643804180000|2022-02-02 12:16:20|2815.04|2815.04|2815.04|2815.04|2815.04|2815.04|2815.04|2815.04|0
1643804210000|2022-02-02 12:16:50|2814.89|2814.89|2814.73|2814.73|2814.89|2814.89|2814.73|2814.73|0
1643804230000|2022-02-02 12:17:10|2814.77|2814.77|2814.62|2814.62|2814.77|2814.77|2814.62|2814.62|0
1643804240000|2022-02-02 12:17:20|2814.47|2814.47|2814.09|2814.09|2814.47|2814.47|2814.09|2814.09|0
1643804250000|2022-02-02 12:17:30|2813.93|2813.93|2813.93|2813.93|2813.93|2813.93|2813.93|2813.93|0
1643804260000|2022-02-02 12:17:40|2813.86|2813.86|2813.86|2813.86|2813.86|2813.86|2813.86|2813.86|0
1643804270000|2022-02-02 12:17:50|2813.72|2813.72|2813.72|2813.72|2813.72|2813.72|2813.72|2813.72|0
1643804280000|2022-02-02 12:18:00|2813.6|2813.6|2813.6|2813.6|2813.6|2813.6|2813.6|2813.6|0
1643804310000|2022-02-02 12:18:30|2813.49|2813.49|2813.49|2813.49|2813.49|2813.49|2813.49|2813.49|0
1643804330000|2022-02-02 12:18:50|2813.42|2813.42|2813.42|2813.42|2813.42|2813.42|2813.42|2813.42|0
1643804340000|2022-02-02 12:19:00|2813.49|2813.49|2813.56|2813.56|2813.56|2813.56|2813.49|2813.49|0
1643804350000|2022-02-02 12:19:10|2813.4|2813.4|2813.4|2813.4|2813.4|2813.4|2813.4|2813.4|0
1643804360000|2022-02-02 12:19:20|2813.33|2813.33|2813.33|2813.33|2813.33|2813.33|2813.33|2813.33|0
1643804370000|2022-02-02 12:19:30|2813.46|2813.46|2813.53|2813.53|2813.53|2813.53|2813.46|2813.46|0
1643804390000|2022-02-02 12:19:50|2813.46|2813.46|2813.46|2813.46|2813.46|2813.46|2813.46|2813.46|0
1643804430000|2022-02-02 12:20:30|2813.31|2813.31|2813.46|2813.46|2813.46|2813.46|2813.31|2813.31|0
1643804450000|2022-02-02 12:20:50|2813.31|2813.31|2813.31|2813.31|2813.31|2813.31|2813.31|2813.31|0
1643804460000|2022-02-02 12:21:00|2813.15|2813.15|2813.15|2813.15|2813.15|2813.15|2813.15|2813.15|0
1643804490000|2022-02-02 12:21:30|2813.28|2813.28|2813.28|2813.28|2813.28|2813.28|2813.28|2813.28|0
1643804500000|2022-02-02 12:21:40|2813.12|2813.12|2813.12|2813.12|2813.12|2813.12|2813.12|2813.12|0
1643804520000|2022-02-02 12:22:00|2813.05|2813.05|2813.42|2813.42|2813.42|2813.42|2813.05|2813.05|0
1643804540000|2022-02-02 12:22:20|2813.73|2813.73|2813.73|2813.73|2813.73|2813.73|2813.73|2813.73|0
1643804550000|2022-02-02 12:22:30|2813.86|2813.86|2813.86|2813.86|2813.86|2813.86|2813.86|2813.86|0
1643804570000|2022-02-02 12:22:50|2813.82|2813.82|2813.66|2813.66|2813.82|2813.82|2813.66|2813.66|0
1643804580000|2022-02-02 12:23:00|2813.5|2813.5|2813.21|2813.21|2813.5|2813.5|2813.21|2813.21|0
1643804590000|2022-02-02 12:23:10|2813.33|2813.33|2813.33|2813.33|2813.33|2813.33|2813.33|2813.33|0
1643804600000|2022-02-02 12:23:20|2813.2|2813.2|2813.2|2813.2|2813.2|2813.2|2813.2|2813.2|0
1643804640000|2022-02-02 12:24:00|2813.04|2813.04|2813.04|2813.04|2813.04|2813.04|2813.04|2813.04|0
1643804690000|2022-02-02 12:24:50|2813.15|2813.15|2813.13|2813.13|2813.15|2813.15|2813.01|2813.01|0
1643804700000|2022-02-02 12:25:00|2813.29|2813.29|2813.55|2813.55|2813.55|2813.55|2813.29|2813.29|0
1643804750000|2022-02-02 12:25:50|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|0
1643804790000|2022-02-02 12:26:30|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|0
1643804800000|2022-02-02 12:26:40|2813.2|2813.2|2813.04|2813.04|2813.2|2813.2|2813.04|2813.04|0
1643804810000|2022-02-02 12:26:50|2812.98|2812.98|2812.91|2812.91|2812.98|2812.98|2812.91|2812.91|0
1643804820000|2022-02-02 12:27:00|2812.75|2812.75|2812.75|2812.75|2812.75|2812.75|2812.75|2812.75|0
1643804830000|2022-02-02 12:27:10|2812.7|2812.7|2812.7|2812.7|2812.7|2812.7|2812.7|2812.7|0
1643804840000|2022-02-02 12:27:20|2812.58|2812.58|2812.7|2812.7|2812.7|2812.7|2812.58|2812.58|0
1643804850000|2022-02-02 12:27:30|2812.57|2812.57|2812.5|2812.5|2812.57|2812.57|2812.5|2812.5|0
1643804860000|2022-02-02 12:27:40|2812.37|2812.37|2812.06|2812.06|2812.45|2812.45|2812.01|2812.01|0
1643804870000|2022-02-02 12:27:50|2811.91|2811.91|2812.03|2812.03|2812.03|2812.03|2811.91|2811.91|0
1643804880000|2022-02-02 12:28:00|2811.39|2811.39|2811.8|2811.8|2812.03|2812.03|2811.39|2811.39|0
1643804890000|2022-02-02 12:28:10|2811.67|2811.67|2811.4|2811.4|2811.67|2811.67|2811.4|2811.4|0
1643804900000|2022-02-02 12:28:20|2811.27|2811.27|2811.4|2811.4|2811.4|2811.4|2811.27|2811.27|0
1643804930000|2022-02-02 12:28:50|2811.29|2811.29|2811.29|2811.29|2811.29|2811.29|2811.29|2811.29|0
1643804940000|2022-02-02 12:29:00|2811.25|2811.25|2810.89|2810.89|2811.25|2811.25|2810.89|2810.89|0
1643804960000|2022-02-02 12:29:20|2810.81|2810.81|2810.81|2810.81|2810.81|2810.81|2810.81|2810.81|0
1643804980000|2022-02-02 12:29:40|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|0
1643804990000|2022-02-02 12:29:50|2811|2811|2811|2811|2811|2811|2811|2811|0
1643805000000|2022-02-02 12:30:00|2810.84|2810.84|2810.42|2810.42|2810.84|2810.84|2810.42|2810.42|0
1643805010000|2022-02-02 12:30:10|2810.29|2810.29|2810.22|2810.22|2810.29|2810.29|2810.22|2810.22|0
1643805040000|2022-02-02 12:30:40|2810.06|2810.06|2809.42|2809.42|2810.06|2810.06|2809.42|2809.42|0
1643805050000|2022-02-02 12:30:50|2809.54|2809.54|2809.5|2809.5|2809.66|2809.66|2809.5|2809.5|0
1643805060000|2022-02-02 12:31:00|2809.22|2809.22|2809.22|2809.22|2809.22|2809.22|2809.22|2809.22|0
1643805070000|2022-02-02 12:31:10|2809.16|2809.16|2808.88|2808.88|2809.16|2809.16|2808.88|2808.88|0
1643805080000|2022-02-02 12:31:20|2808.76|2808.76|2808.76|2808.76|2808.76|2808.76|2808.76|2808.76|0
1643805090000|2022-02-02 12:31:30|2808.64|2808.64|2808.64|2808.64|2808.64|2808.64|2808.64|2808.64|0
1643805120000|2022-02-02 12:32:00|2808.7|2808.7|2808.7|2808.7|2808.7|2808.7|2808.7|2808.7|0
1643805140000|2022-02-02 12:32:20|2808.83|2808.83|2808.83|2808.83|2808.83|2808.83|2808.83|2808.83|0
1643805150000|2022-02-02 12:32:30|2809.15|2809.15|2809.15|2809.15|2809.15|2809.15|2809.15|2809.15|0
1643805160000|2022-02-02 12:32:40|2809.21|2809.21|2809.21|2809.21|2809.21|2809.21|2809.21|2809.21|0
1643805170000|2022-02-02 12:32:50|2809.08|2809.08|2808.94|2808.94|2809.14|2809.14|2808.94|2808.94|0
1643805180000|2022-02-02 12:33:00|2808.62|2808.62|2808.17|2808.17|2808.62|2808.62|2808.17|2808.17|0
1643805190000|2022-02-02 12:33:10|2808.04|2808.04|2808.04|2808.04|2808.04|2808.04|2808.04|2808.04|0
1643805210000|2022-02-02 12:33:30|2808.2|2808.2|2807.6|2807.6|2808.2|2808.2|2807.6|2807.6|0
1643805220000|2022-02-02 12:33:40|2807.52|2807.52|2807.3|2807.3|2807.52|2807.52|2807.3|2807.3|0
1643805230000|2022-02-02 12:33:50|2807.17|2807.17|2807.17|2807.17|2807.17|2807.17|2807.17|2807.17|0
1643805260000|2022-02-02 12:34:20|2807.33|2807.33|2807.33|2807.33|2807.33|2807.33|2807.33|2807.33|0
1643805270000|2022-02-02 12:34:30|2807.17|2807.17|2807.03|2807.03|2807.17|2807.17|2807.03|2807.03|0
1643805280000|2022-02-02 12:34:40|2806.97|2806.97|2806.85|2806.85|2806.97|2806.97|2806.85|2806.85|0
1643805290000|2022-02-02 12:34:50|2806.81|2806.81|2806.81|2806.81|2806.81|2806.81|2806.81|2806.81|0
1643805300000|2022-02-02 12:35:00|2806.52|2806.52|2806.52|2806.52|2806.52|2806.52|2806.52|2806.52|0
1643805310000|2022-02-02 12:35:10|2806.48|2806.48|2806.48|2806.48|2806.48|2806.48|2806.48|2806.48|0
1643805320000|2022-02-02 12:35:20|2806.32|2806.32|2806.32|2806.32|2806.32|2806.32|2806.32|2806.32|0
1643805330000|2022-02-02 12:35:30|2806.17|2806.17|2805.92|2805.92|2806.17|2806.17|2805.92|2805.92|0
1643805350000|2022-02-02 12:35:50|2805.81|2805.81|2805.75|2805.75|2805.81|2805.81|2805.75|2805.75|0
1643805360000|2022-02-02 12:36:00|2805.46|2805.46|2805.53|2805.53|2805.53|2805.53|2805.46|2805.46|0
1643805370000|2022-02-02 12:36:10|2805.68|2805.68|2805.68|2805.68|2805.68|2805.68|2805.68|2805.68|0
1643805380000|2022-02-02 12:36:20|2805.55|2805.55|2805.55|2805.55|2805.55|2805.55|2805.55|2805.55|0
1643805390000|2022-02-02 12:36:30|2805.49|2805.49|2805.57|2805.57|2805.57|2805.57|2805.33|2805.33|0
1643805400000|2022-02-02 12:36:40|2805.8|2805.8|2805.91|2805.91|2805.91|2805.91|2805.8|2805.8|0
1643805410000|2022-02-02 12:36:50|2805.8|2805.8|2805.8|2805.8|2805.8|2805.8|2805.8|2805.8|0
1643805430000|2022-02-02 12:37:10|2805.73|2805.73|2805.73|2805.73|2805.73|2805.73|2805.73|2805.73|0
1643805450000|2022-02-02 12:37:30|2805.8|2805.8|2805.8|2805.8|2805.8|2805.8|2805.8|2805.8|0
1643805460000|2022-02-02 12:37:40|2805.67|2805.67|2805.74|2805.74|2805.74|2805.74|2805.67|2805.67|0
1643805470000|2022-02-02 12:37:50|2805.8|2805.8|2805.8|2805.8|2805.8|2805.8|2805.8|2805.8|0
1643805480000|2022-02-02 12:38:00|2805.64|2805.64|2805.57|2805.57|2805.64|2805.64|2805.57|2805.57|0
1643805520000|2022-02-02 12:38:40|2805.41|2805.41|2805.53|2805.53|2805.53|2805.53|2805.41|2805.41|0
1643805530000|2022-02-02 12:38:50|2805.48|2805.48|2805.34|2805.34|2805.48|2805.48|2805.34|2805.34|0
1643805540000|2022-02-02 12:39:00|2805.42|2805.42|2805.34|2805.34|2805.42|2805.42|2805.34|2805.34|0
1643805640000|2022-02-02 12:40:40|2805.5|2805.5|2805.89|2805.89|2805.96|2805.96|2805.5|2805.5|0
1643805650000|2022-02-02 12:40:50|2805.82|2805.82|2805.82|2805.82|2805.82|2805.82|2805.82|2805.82|0
1643805670000|2022-02-02 12:41:10|2805.75|2805.75|2805.75|2805.75|2805.75|2805.75|2805.75|2805.75|0
1643805680000|2022-02-02 12:41:20|2805.82|2805.82|2805.89|2805.89|2805.89|2805.89|2805.82|2805.82|0
1643805690000|2022-02-02 12:41:30|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|0
1643805700000|2022-02-02 12:41:40|2805.65|2805.65|2805.6|2805.6|2805.65|2805.65|2805.6|2805.6|0
1643805720000|2022-02-02 12:42:00|2805.52|2805.52|2805.35|2805.35|2805.67|2805.67|2805.35|2805.35|0
1643805730000|2022-02-02 12:42:10|2805.51|2805.51|2805.67|2805.67|2805.67|2805.67|2805.51|2805.51|0
1643805780000|2022-02-02 12:43:00|2805.79|2805.79|2805.79|2805.79|2805.79|2805.79|2805.79|2805.79|0
1643805790000|2022-02-02 12:43:10|2805.66|2805.66|2805.58|2805.58|2805.66|2805.66|2805.58|2805.58|0
1643805810000|2022-02-02 12:43:30|2805.66|2805.66|2805.66|2805.66|2805.66|2805.66|2805.66|2805.66|0
1643805830000|2022-02-02 12:43:50|2805.72|2805.72|2805.68|2805.68|2805.72|2805.72|2805.68|2805.68|0
1643805840000|2022-02-02 12:44:00|2805.76|2805.76|2806|2806|2806|2806|2805.72|2805.72|0
1643805850000|2022-02-02 12:44:10|2806.05|2806.05|2805.98|2805.98|2806.05|2806.05|2805.98|2805.98|0
1643805870000|2022-02-02 12:44:30|2805.92|2805.92|2805.92|2805.92|2805.92|2805.92|2805.92|2805.92|0
1643805880000|2022-02-02 12:44:40|2805.79|2805.79|2806.26|2806.26|2806.26|2806.26|2805.79|2805.79|0
1643805900000|2022-02-02 12:45:00|2806.22|2806.22|2806.16|2806.16|2806.22|2806.22|2806.16|2806.16|0
1643805920000|2022-02-02 12:45:20|2806.3|2806.3|2806.15|2806.15|2806.3|2806.3|2806.08|2806.08|0
1643805930000|2022-02-02 12:45:30|2806.21|2806.21|2806.21|2806.21|2806.21|2806.21|2806.21|2806.21|0
1643805940000|2022-02-02 12:45:40|2806.15|2806.15|2806.31|2806.31|2806.31|2806.31|2806.15|2806.15|0
1643805950000|2022-02-02 12:45:50|2806.15|2806.15|2806|2806|2806.15|2806.15|2806|2806|0
1643805960000|2022-02-02 12:46:00|2805.84|2805.84|2805.72|2805.72|2805.84|2805.84|2805.72|2805.72|0
1643805970000|2022-02-02 12:46:10|2805.56|2805.56|2805.52|2805.52|2805.56|2805.56|2805.52|2805.52|0
1643805990000|2022-02-02 12:46:30|2805.44|2805.44|2805.4|2805.4|2805.44|2805.44|2805.33|2805.33|0
1643806000000|2022-02-02 12:46:40|2805.34|2805.34|2805.6|2805.6|2805.6|2805.6|2805.16|2805.16|0
1643806010000|2022-02-02 12:46:50|2805.44|2805.44|2805.76|2805.76|2805.76|2805.76|2805.44|2805.44|0
1643806020000|2022-02-02 12:47:00|2805.89|2805.89|2805.89|2805.89|2805.89|2805.89|2805.89|2805.89|0
1643806030000|2022-02-02 12:47:10|2805.57|2805.57|2805.42|2805.42|2805.57|2805.57|2805.42|2805.42|0
1643806040000|2022-02-02 12:47:20|2805.63|2805.63|2805.63|2805.63|2805.63|2805.63|2805.63|2805.63|0
1643806050000|2022-02-02 12:47:30|2805.5|2805.5|2805.65|2805.65|2805.65|2805.65|2805.5|2805.5|0
1643806060000|2022-02-02 12:47:40|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|0
1643806080000|2022-02-02 12:48:00|2805.7|2805.7|2805.47|2805.47|2805.7|2805.7|2805.47|2805.47|0
1643806090000|2022-02-02 12:48:10|2805.34|2805.34|2805.76|2805.76|2805.76|2805.76|2805.34|2805.34|0
1643806100000|2022-02-02 12:48:20|2805.92|2805.92|2805.92|2805.92|2805.92|2805.92|2805.92|2805.92|0
1643806120000|2022-02-02 12:48:40|2806|2806|2806|2806|2806|2806|2806|2806|0
1643806130000|2022-02-02 12:48:50|2805.89|2805.89|2805.96|2805.96|2805.96|2805.96|2805.89|2805.89|0
1643806140000|2022-02-02 12:49:00|2805.89|2805.89|2805.78|2805.78|2805.89|2805.89|2805.78|2805.78|0
1643806160000|2022-02-02 12:49:20|2805.89|2805.89|2805.89|2805.89|2805.89|2805.89|2805.89|2805.89|0
1643806180000|2022-02-02 12:49:40|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|0
1643806190000|2022-02-02 12:49:50|2805.95|2805.95|2805.95|2805.95|2806.1|2806.1|2805.95|2805.95|0
1643806200000|2022-02-02 12:50:00|2805.87|2805.87|2806|2806|2806|2806|2805.87|2805.87|0
1643806220000|2022-02-02 12:50:20|2806.23|2806.23|2806.75|2806.75|2806.75|2806.75|2806.23|2806.23|0
1643806230000|2022-02-02 12:50:30|2806.6|2806.6|2806.6|2806.6|2806.6|2806.6|2806.6|2806.6|0
1643806260000|2022-02-02 12:51:00|2806.73|2806.73|2806.7|2806.7|2806.86|2806.86|2806.7|2806.7|0
1643806270000|2022-02-02 12:51:10|2806.86|2806.86|2806.96|2806.96|2806.96|2806.96|2806.7|2806.7|0
1643806290000|2022-02-02 12:51:30|2807.08|2807.08|2807.08|2807.08|2807.08|2807.08|2807.08|2807.08|0
1643806310000|2022-02-02 12:51:50|2807.15|2807.15|2807.18|2807.18|2807.33|2807.33|2807.15|2807.15|0
1643806320000|2022-02-02 12:52:00|2807.04|2807.04|2807.04|2807.04|2807.04|2807.04|2807.04|2807.04|0
1643806330000|2022-02-02 12:52:10|2806.73|2806.73|2806.73|2806.73|2806.73|2806.73|2806.73|2806.73|0
1643806340000|2022-02-02 12:52:20|2806.57|2806.57|2806.57|2806.57|2806.57|2806.57|2806.57|2806.57|0
1643806350000|2022-02-02 12:52:30|2806.73|2806.73|2806.45|2806.45|2806.73|2806.73|2806.45|2806.45|0
1643806360000|2022-02-02 12:52:40|2806.32|2806.32|2806.19|2806.19|2806.32|2806.32|2806.07|2806.07|0
1643806380000|2022-02-02 12:53:00|2806.03|2806.03|2806.03|2806.03|2806.03|2806.03|2806.03|2806.03|0
1643806400000|2022-02-02 12:53:20|2805.96|2805.96|2806.2|2806.2|2806.2|2806.2|2805.96|2805.96|0
1643806410000|2022-02-02 12:53:30|2806.46|2806.46|2806.46|2806.46|2806.46|2806.46|2806.46|2806.46|0
1643806450000|2022-02-02 12:54:10|2806.78|2806.78|2806.14|2806.14|2806.82|2806.82|2806.14|2806.14|0
1643806460000|2022-02-02 12:54:20|2805.87|2805.87|2806.14|2806.14|2806.14|2806.14|2805.87|2805.87|0
1643806470000|2022-02-02 12:54:30|2806|2806|2806.14|2806.14|2806.14|2806.14|2806|2806|0
1643806500000|2022-02-02 12:55:00|2806.4|2806.4|2806.27|2806.27|2806.4|2806.4|2806.27|2806.27|0
1643806510000|2022-02-02 12:55:10|2806.48|2806.48|2806.56|2806.56|2806.77|2806.77|2806.48|2806.48|0
1643806520000|2022-02-02 12:55:20|2806.35|2806.35|2806.35|2806.35|2806.35|2806.35|2806.35|2806.35|0
1643806550000|2022-02-02 12:55:50|2806.3|2806.3|2806.3|2806.3|2806.3|2806.3|2806.3|2806.3|0
1643806560000|2022-02-02 12:56:00|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|0
1643806600000|2022-02-02 12:56:40|2806.61|2806.61|2806.52|2806.52|2806.68|2806.68|2806.52|2806.52|0
1643806610000|2022-02-02 12:56:50|2806.66|2806.66|2807.02|2807.02|2807.25|2807.25|2806.66|2806.66|0
1643806630000|2022-02-02 12:57:10|2807.09|2807.09|2806.96|2806.96|2807.09|2807.09|2806.96|2806.96|0
1643806640000|2022-02-02 12:57:20|2807.02|2807.02|2807.09|2807.09|2807.09|2807.09|2807.02|2807.02|0
1643806650000|2022-02-02 12:57:30|2806.97|2806.97|2807.17|2807.17|2807.17|2807.17|2806.97|2806.97|0
1643806670000|2022-02-02 12:57:50|2807.04|2807.04|2807.18|2807.18|2807.18|2807.18|2807.04|2807.04|0
1643806680000|2022-02-02 12:58:00|2807.26|2807.26|2806.96|2806.96|2807.26|2807.26|2806.96|2806.96|0
1643806700000|2022-02-02 12:58:20|2807.35|2807.35|2807.35|2807.35|2807.35|2807.35|2807.35|2807.35|0
1643806710000|2022-02-02 12:58:30|2807.19|2807.19|2807.5|2807.5|2807.5|2807.5|2807.19|2807.19|0
1643806720000|2022-02-02 12:58:40|2807.37|2807.37|2807.37|2807.37|2807.37|2807.37|2807.37|2807.37|0
1643806730000|2022-02-02 12:58:50|2807.23|2807.23|2807.23|2807.23|2807.23|2807.23|2807.23|2807.23|0
1643806740000|2022-02-02 12:59:00|2807.1|2807.1|2807.17|2807.17|2807.17|2807.17|2807.1|2807.1|0
1643806760000|2022-02-02 12:59:20|2807.33|2807.33|2807.33|2807.33|2807.33|2807.33|2807.33|2807.33|0
1643806770000|2022-02-02 12:59:30|2807.4|2807.4|2807.59|2807.59|2807.59|2807.59|2807.33|2807.33|0
1643806780000|2022-02-02 12:59:40|2807.46|2807.46|2807.4|2807.4|2807.46|2807.46|2807.4|2807.4|0
1643806800000|2022-02-02 13:00:00|2807.37|2807.37|2807.51|2807.51|2807.51|2807.51|2807.37|2807.37|0
1643806820000|2022-02-02 13:00:20|2807.58|2807.58|2807.65|2807.65|2807.65|2807.65|2807.58|2807.58|0
1643806830000|2022-02-02 13:00:30|2807.77|2807.77|2807.77|2807.77|2807.77|2807.77|2807.77|2807.77|0
1643806840000|2022-02-02 13:00:40|2807.63|2807.63|2807.5|2807.5|2807.63|2807.63|2807.5|2807.5|0
1643806860000|2022-02-02 13:01:00|2807.66|2807.66|2807.44|2807.44|2807.66|2807.66|2807.44|2807.44|0
1643806900000|2022-02-02 13:01:40|2807.57|2807.57|2808.44|2808.44|2808.44|2808.44|2807.57|2807.57|0
1643806910000|2022-02-02 13:01:50|2808.28|2808.28|2808.44|2808.44|2808.44|2808.44|2808.28|2808.28|0
1643806920000|2022-02-02 13:02:00|2808.52|2808.52|2808.52|2808.52|2808.52|2808.52|2808.52|2808.52|0
1643806940000|2022-02-02 13:02:20|2808.55|2808.55|2808.81|2808.81|2808.81|2808.81|2808.55|2808.55|0
1643806950000|2022-02-02 13:02:30|2808.56|2808.56|2808.56|2808.56|2808.56|2808.56|2808.56|2808.56|0
1643806960000|2022-02-02 13:02:40|2808.68|2808.68|2808.68|2808.68|2808.68|2808.68|2808.68|2808.68|0
1643806970000|2022-02-02 13:02:50|2808.81|2808.81|2808.67|2808.67|2808.81|2808.81|2808.67|2808.67|0
1643806980000|2022-02-02 13:03:00|2808.54|2808.54|2808.54|2808.54|2808.54|2808.54|2808.54|2808.54|0
1643807000000|2022-02-02 13:03:20|2808.47|2808.47|2808.86|2808.86|2808.86|2808.86|2808.47|2808.47|0
1643807010000|2022-02-02 13:03:30|2808.94|2808.94|2808.9|2808.9|2808.94|2808.94|2808.9|2808.9|0
1643807040000|2022-02-02 13:04:00|2808.97|2808.97|2807.95|2807.95|2808.97|2808.97|2807.95|2807.95|0
1643807050000|2022-02-02 13:04:10|2808.11|2808.11|2808.11|2808.11|2808.11|2808.11|2808.11|2808.11|0
1643807090000|2022-02-02 13:04:50|2807.95|2807.95|2807.95|2807.95|2807.95|2807.95|2807.95|2807.95|0
1643807100000|2022-02-02 13:05:00|2807.82|2807.82|2807.82|2807.82|2807.82|2807.82|2807.82|2807.82|0
1643807110000|2022-02-02 13:05:10|2807.78|2807.78|2807.71|2807.71|2807.78|2807.78|2807.71|2807.71|0
1643807130000|2022-02-02 13:05:30|2807.82|2807.82|2807.95|2807.95|2807.95|2807.95|2807.82|2807.82|0
1643807140000|2022-02-02 13:05:40|2808.27|2808.27|2808.27|2808.27|2808.27|2808.27|2808.27|2808.27|0
1643807150000|2022-02-02 13:05:50|2808.41|2808.41|2808.25|2808.25|2808.41|2808.41|2808.25|2808.25|0
1643807160000|2022-02-02 13:06:00|2808.18|2808.18|2808.02|2808.02|2808.18|2808.18|2808.02|2808.02|0
1643807180000|2022-02-02 13:06:20|2808.15|2808.15|2808.41|2808.41|2808.41|2808.41|2808.15|2808.15|0
1643807190000|2022-02-02 13:06:30|2808.48|2808.48|2808.48|2808.48|2808.48|2808.48|2808.48|2808.48|0
1643807200000|2022-02-02 13:06:40|2808.32|2808.32|2808.61|2808.61|2808.61|2808.61|2808.32|2808.32|0
1643807220000|2022-02-02 13:07:00|2808.77|2808.77|2808.84|2808.84|2808.84|2808.84|2808.77|2808.77|0
1643807270000|2022-02-02 13:07:50|2808.97|2808.97|2808.97|2808.97|2808.97|2808.97|2808.97|2808.97|0
1643807280000|2022-02-02 13:08:00|2809.09|2809.09|2809.02|2809.02|2809.09|2809.09|2809.02|2809.02|0
1643807290000|2022-02-02 13:08:10|2808.89|2808.89|2808.76|2808.76|2808.89|2808.89|2808.76|2808.76|0
1643807310000|2022-02-02 13:08:30|2808.92|2808.92|2808.92|2808.92|2808.92|2808.92|2808.92|2808.92|0
1643807340000|2022-02-02 13:09:00|2808.76|2808.76|2808.91|2808.91|2808.98|2808.98|2808.76|2808.76|0
1643807360000|2022-02-02 13:09:20|2808.98|2808.98|2809.24|2809.24|2809.31|2809.31|2808.91|2808.91|0
1643807370000|2022-02-02 13:09:30|2809.36|2809.36|2809.83|2809.83|2809.83|2809.83|2809.36|2809.36|0
1643807380000|2022-02-02 13:09:40|2809.99|2809.99|2809.99|2809.99|2810.12|2810.12|2809.99|2809.99|0
1643807390000|2022-02-02 13:09:50|2809.83|2809.83|2809.51|2809.51|2809.83|2809.83|2809.51|2809.51|0
1643807400000|2022-02-02 13:10:00|2809.43|2809.43|2809.36|2809.36|2809.59|2809.59|2809.36|2809.36|0
1643807420000|2022-02-02 13:10:20|2809.28|2809.28|2809.28|2809.28|2809.28|2809.28|2809.28|2809.28|0
1643807440000|2022-02-02 13:10:40|2809.21|2809.21|2809.36|2809.36|2809.36|2809.36|2809.21|2809.21|0
1643807470000|2022-02-02 13:11:10|2809.21|2809.21|2809.36|2809.36|2809.36|2809.36|2809.21|2809.21|0
1643807490000|2022-02-02 13:11:30|2809.44|2809.44|2809.44|2809.44|2809.44|2809.44|2809.44|2809.44|0
1643807520000|2022-02-02 13:12:00|2809.3|2809.3|2809.12|2809.12|2809.3|2809.3|2809.12|2809.12|0
1643807530000|2022-02-02 13:12:10|2809.28|2809.28|2809.28|2809.28|2809.28|2809.28|2809.28|2809.28|0
1643807540000|2022-02-02 13:12:20|2809.12|2809.12|2809.12|2809.12|2809.12|2809.12|2809.12|2809.12|0
1643807550000|2022-02-02 13:12:30|2809.05|2809.05|2809.05|2809.05|2809.05|2809.05|2809.05|2809.05|0
1643807570000|2022-02-02 13:12:50|2809.17|2809.17|2809.17|2809.17|2809.17|2809.17|2809.17|2809.17|0
1643807580000|2022-02-02 13:13:00|2809.01|2809.01|2808.85|2808.85|2809.01|2809.01|2808.85|2808.85|0
1643807600000|2022-02-02 13:13:20|2808.74|2808.74|2808.9|2808.9|2808.9|2808.9|2808.74|2808.74|0
1643807610000|2022-02-02 13:13:30|2809.22|2809.22|2809.22|2809.22|2809.22|2809.22|2809.22|2809.22|0
1643807620000|2022-02-02 13:13:40|2809.09|2809.09|2809.22|2809.22|2809.35|2809.35|2809.09|2809.09|0
1643807630000|2022-02-02 13:13:50|2809.45|2809.45|2809.78|2809.78|2809.78|2809.78|2809.41|2809.41|0
1643807640000|2022-02-02 13:14:00|2809.93|2809.93|2810.12|2810.12|2810.12|2810.12|2809.93|2809.93|0
1643807650000|2022-02-02 13:14:10|2810.27|2810.27|2810.82|2810.82|2810.82|2810.82|2810.27|2810.27|0
1643807690000|2022-02-02 13:14:50|2810.98|2810.98|2810.93|2810.93|2810.98|2810.98|2810.82|2810.82|0
1643807700000|2022-02-02 13:15:00|2811.05|2811.05|2811.05|2811.05|2811.05|2811.05|2811.05|2811.05|0
1643807710000|2022-02-02 13:15:10|2811.16|2811.16|2811.24|2811.24|2811.27|2811.27|2811.16|2811.16|0
1643807720000|2022-02-02 13:15:20|2811.17|2811.17|2811.21|2811.21|2811.21|2811.21|2811.1|2811.1|0
1643807730000|2022-02-02 13:15:30|2811.67|2811.67|2811.67|2811.67|2811.67|2811.67|2811.67|2811.67|0
1643807740000|2022-02-02 13:15:40|2811.56|2811.56|2811.56|2811.56|2811.56|2811.56|2811.56|2811.56|0
1643807750000|2022-02-02 13:15:50|2811.4|2811.4|2811.25|2811.25|2811.4|2811.4|2811.24|2811.24|0
1643807760000|2022-02-02 13:16:00|2811.32|2811.32|2811.57|2811.57|2811.57|2811.57|2811.32|2811.32|0
1643807770000|2022-02-02 13:16:10|2811.71|2811.71|2811.74|2811.74|2811.74|2811.74|2811.67|2811.67|0
1643807810000|2022-02-02 13:16:50|2811.87|2811.87|2811.87|2811.87|2811.87|2811.87|2811.87|2811.87|0
1643807820000|2022-02-02 13:17:00|2811.71|2811.71|2811.7|2811.7|2811.71|2811.71|2811.58|2811.58|0
1643807840000|2022-02-02 13:17:20|2811.64|2811.64|2811.64|2811.64|2811.64|2811.64|2811.64|2811.64|0
1643807880000|2022-02-02 13:18:00|2811.96|2811.96|2812.12|2812.12|2812.12|2812.12|2811.96|2811.96|0
1643807890000|2022-02-02 13:18:10|2812.28|2812.28|2812.24|2812.24|2812.4|2812.4|2812.24|2812.24|0
1643807900000|2022-02-02 13:18:20|2812.31|2812.31|2812.31|2812.31|2812.31|2812.31|2812.31|2812.31|0
1643807920000|2022-02-02 13:18:40|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|0
1643807940000|2022-02-02 13:19:00|2812.55|2812.55|2812.53|2812.53|2812.69|2812.69|2812.46|2812.46|0
1643807950000|2022-02-02 13:19:10|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|0
1643807960000|2022-02-02 13:19:20|2812.6|2812.6|2812.6|2812.6|2812.6|2812.6|2812.6|2812.6|0
1643807970000|2022-02-02 13:19:30|2812.75|2812.75|2812.66|2812.66|2812.75|2812.75|2812.53|2812.53|0
1643807980000|2022-02-02 13:19:40|2812.72|2812.72|2813.19|2813.19|2813.19|2813.19|2812.72|2812.72|0
1643807990000|2022-02-02 13:19:50|2813.25|2813.25|2813.25|2813.25|2813.25|2813.25|2813.25|2813.25|0
1643808000000|2022-02-02 13:20:00|2813.39|2813.39|2813.39|2813.39|2813.39|2813.39|2813.39|2813.39|0
1643808050000|2022-02-02 13:20:50|2813.25|2813.25|2813.25|2813.25|2813.25|2813.25|2813.25|2813.25|0
1643808060000|2022-02-02 13:21:00|2812.77|2812.77|2812.59|2812.59|2812.83|2812.83|2812.59|2812.59|0
1643808070000|2022-02-02 13:21:10|2812.65|2812.65|2812.47|2812.47|2812.65|2812.65|2812.47|2812.47|0
1643808080000|2022-02-02 13:21:20|2812.42|2812.42|2812.42|2812.42|2812.42|2812.42|2812.42|2812.42|0
1643808110000|2022-02-02 13:21:50|2812.45|2812.45|2812.51|2812.51|2812.51|2812.51|2812.45|2812.45|0
1643808120000|2022-02-02 13:22:00|2812.83|2812.83|2812.83|2812.83|2812.9|2812.9|2812.83|2812.83|0
1643808130000|2022-02-02 13:22:10|2812.9|2812.9|2812.9|2812.9|2812.9|2812.9|2812.9|2812.9|0
1643808140000|2022-02-02 13:22:20|2813.02|2813.02|2813.02|2813.02|2813.02|2813.02|2813.02|2813.02|0
1643808150000|2022-02-02 13:22:30|2813.18|2813.18|2813.02|2813.02|2813.18|2813.18|2813.02|2813.02|0
1643808160000|2022-02-02 13:22:40|2812.86|2812.86|2812.71|2812.71|2812.86|2812.86|2812.71|2812.71|0
1643808170000|2022-02-02 13:22:50|2812.77|2812.77|2812.77|2812.77|2812.77|2812.77|2812.77|2812.77|0
1643808180000|2022-02-02 13:23:00|2812.89|2812.89|2812.89|2812.89|2812.89|2812.89|2812.89|2812.89|0
1643808190000|2022-02-02 13:23:10|2812.77|2812.77|2812.41|2812.41|2812.77|2812.77|2812.41|2812.41|0
1643808200000|2022-02-02 13:23:20|2812.55|2812.55|2812.55|2812.55|2812.55|2812.55|2812.55|2812.55|0
1643808210000|2022-02-02 13:23:30|2812.48|2812.48|2812.33|2812.33|2812.48|2812.48|2812.33|2812.33|0
1643808230000|2022-02-02 13:23:50|2812.01|2812.01|2812.01|2812.01|2812.01|2812.01|2812.01|2812.01|0
1643808260000|2022-02-02 13:24:20|2811.86|2811.86|2811.93|2811.93|2811.93|2811.93|2811.86|2811.86|0
1643808270000|2022-02-02 13:24:30|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|0
1643808290000|2022-02-02 13:24:50|2811.69|2811.69|2811.49|2811.49|2811.69|2811.69|2811.49|2811.49|0
1643808300000|2022-02-02 13:25:00|2811.56|2811.56|2811.56|2811.56|2811.56|2811.56|2811.56|2811.56|0
1643808310000|2022-02-02 13:25:10|2811.62|2811.62|2811.75|2811.75|2811.75|2811.75|2811.62|2811.62|0
1643808320000|2022-02-02 13:25:20|2811.68|2811.68|2811.68|2811.68|2811.68|2811.68|2811.68|2811.68|0
1643808340000|2022-02-02 13:25:40|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|0
1643808360000|2022-02-02 13:26:00|2812.13|2812.13|2812.13|2812.13|2812.13|2812.13|2812.13|2812.13|0
1643808380000|2022-02-02 13:26:20|2812.21|2812.21|2812.21|2812.21|2812.21|2812.21|2812.21|2812.21|0
1643808420000|2022-02-02 13:27:00|2812.37|2812.37|2812.37|2812.37|2812.37|2812.37|2812.37|2812.37|0
1643808430000|2022-02-02 13:27:10|2812.52|2812.52|2812.52|2812.52|2812.52|2812.52|2812.52|2812.52|0
1643808450000|2022-02-02 13:27:30|2812.2|2812.2|2812.2|2812.2|2812.2|2812.2|2812.2|2812.2|0
1643808530000|2022-02-02 13:28:50|2812.04|2812.04|2812.32|2812.32|2812.32|2812.32|2812.04|2812.04|0
1643808540000|2022-02-02 13:29:00|2812.2|2812.2|2812.2|2812.2|2812.2|2812.2|2812.2|2812.2|0
1643808550000|2022-02-02 13:29:10|2812.31|2812.31|2812.31|2812.31|2812.31|2812.31|2812.31|2812.31|0
1643808560000|2022-02-02 13:29:20|2812.38|2812.38|2812.38|2812.38|2812.38|2812.38|2812.38|2812.38|0
1643808590000|2022-02-02 13:29:50|2812.31|2812.31|2812.31|2812.31|2812.31|2812.31|2812.31|2812.31|0
1643808600000|2022-02-02 13:30:00|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|0
1643808630000|2022-02-02 13:30:30|2812.41|2812.41|2812.39|2812.39|2812.47|2812.47|2812.39|2812.39|0
1643808640000|2022-02-02 13:30:40|2812.32|2812.32|2812.13|2812.13|2812.32|2812.32|2812.13|2812.13|0
1643808650000|2022-02-02 13:30:50|2811.97|2811.97|2811.97|2811.97|2812.13|2812.13|2811.97|2811.97|0
1643808660000|2022-02-02 13:31:00|2811.87|2811.87|2811.87|2811.87|2811.87|2811.87|2811.87|2811.87|0
1643808670000|2022-02-02 13:31:10|2811.94|2811.94|2811.94|2811.94|2811.94|2811.94|2811.94|2811.94|0
1643808680000|2022-02-02 13:31:20|2812.08|2812.08|2812.08|2812.08|2812.08|2812.08|2812.08|2812.08|0
1643808690000|2022-02-02 13:31:30|2812.16|2812.16|2812.09|2812.09|2812.16|2812.16|2812.09|2812.09|0
1643808700000|2022-02-02 13:31:40|2812.2|2812.2|2812.2|2812.2|2812.2|2812.2|2812.2|2812.2|0
1643808720000|2022-02-02 13:32:00|2812.33|2812.33|2812.33|2812.33|2812.4|2812.4|2812.33|2812.33|0
1643808730000|2022-02-02 13:32:10|2812.17|2812.17|2812.17|2812.17|2812.17|2812.17|2812.17|2812.17|0
1643808740000|2022-02-02 13:32:20|2812.25|2812.25|2812.25|2812.25|2812.25|2812.25|2812.25|2812.25|0
1643808750000|2022-02-02 13:32:30|2812.09|2812.09|2811.77|2811.77|2812.09|2812.09|2811.77|2811.77|0
1643808770000|2022-02-02 13:32:50|2811.63|2811.63|2811.63|2811.63|2811.63|2811.63|2811.63|2811.63|0
1643808780000|2022-02-02 13:33:00|2811.79|2811.79|2811.57|2811.57|2811.79|2811.79|2811.57|2811.57|0
1643808790000|2022-02-02 13:33:10|2811.46|2811.46|2811.46|2811.46|2811.46|2811.46|2811.46|2811.46|0
1643808800000|2022-02-02 13:33:20|2811.53|2811.53|2810.61|2810.61|2811.53|2811.53|2810.61|2810.61|0
1643808810000|2022-02-02 13:33:30|2810.77|2810.77|2810.77|2810.77|2810.77|2810.77|2810.77|2810.77|0
1643808830000|2022-02-02 13:33:50|2810.93|2810.93|2811.11|2811.11|2811.11|2811.11|2810.93|2810.93|0
1643808840000|2022-02-02 13:34:00|2810.97|2810.97|2810.61|2810.61|2810.97|2810.97|2810.53|2810.53|0
1643808880000|2022-02-02 13:34:40|2810.75|2810.75|2810.9|2810.9|2810.9|2810.9|2810.75|2810.75|0
1643808890000|2022-02-02 13:34:50|2810.97|2810.97|2811.08|2811.08|2811.24|2811.24|2810.97|2810.97|0
1643808900000|2022-02-02 13:35:00|2811.01|2811.01|2811.01|2811.01|2811.01|2811.01|2811.01|2811.01|0
1643808910000|2022-02-02 13:35:10|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|0
1643808920000|2022-02-02 13:35:20|2811.25|2811.25|2811.13|2811.13|2811.25|2811.25|2811.13|2811.13|0
1643808940000|2022-02-02 13:35:40|2810.97|2810.97|2810.97|2810.97|2810.97|2810.97|2810.97|2810.97|0
1643808960000|2022-02-02 13:36:00|2811.04|2811.04|2811.04|2811.04|2811.04|2811.04|2811.04|2811.04|0
1643808970000|2022-02-02 13:36:10|2811.2|2811.2|2811.2|2811.2|2811.2|2811.2|2811.2|2811.2|0
1643808980000|2022-02-02 13:36:20|2811.12|2811.12|2811.19|2811.19|2811.19|2811.19|2811.12|2811.12|0
1643809010000|2022-02-02 13:36:50|2811.67|2811.67|2811.83|2811.83|2811.83|2811.83|2811.67|2811.67|0
1643809020000|2022-02-02 13:37:00|2811.99|2811.99|2811.83|2811.83|2812.31|2812.31|2811.83|2811.83|0
1643809030000|2022-02-02 13:37:10|2811.9|2811.9|2811.9|2811.9|2811.9|2811.9|2811.9|2811.9|0
1643809040000|2022-02-02 13:37:20|2812.04|2812.04|2812.17|2812.17|2812.17|2812.17|2812.04|2812.04|0
1643809080000|2022-02-02 13:38:00|2812.33|2812.33|2812.47|2812.47|2812.47|2812.47|2812.33|2812.33|0
1643809090000|2022-02-02 13:38:10|2812.36|2812.36|2812.36|2812.36|2812.36|2812.36|2812.36|2812.36|0
1643809100000|2022-02-02 13:38:20|2812.23|2812.23|2812.23|2812.23|2812.23|2812.23|2812.23|2812.23|0
1643809110000|2022-02-02 13:38:30|2812.37|2812.37|2812.37|2812.37|2812.37|2812.37|2812.37|2812.37|0
1643809130000|2022-02-02 13:38:50|2812.21|2812.21|2812.21|2812.21|2812.21|2812.21|2812.21|2812.21|0
1643809150000|2022-02-02 13:39:10|2811.54|2811.54|2811.43|2811.43|2811.54|2811.54|2811.43|2811.43|0
1643809160000|2022-02-02 13:39:20|2811.32|2811.32|2811.19|2811.19|2811.32|2811.32|2811.05|2811.05|0
1643809170000|2022-02-02 13:39:30|2811.5|2811.5|2811.48|2811.48|2811.5|2811.5|2811.35|2811.35|0
1643809190000|2022-02-02 13:39:50|2811.35|2811.35|2811.35|2811.35|2811.5|2811.5|2811.35|2811.35|0
1643809200000|2022-02-02 13:40:00|2811.42|2811.42|2811.26|2811.26|2811.42|2811.42|2811.26|2811.26|0
1643809210000|2022-02-02 13:40:10|2811.34|2811.34|2811.34|2811.34|2811.34|2811.34|2811.34|2811.34|0
1643809220000|2022-02-02 13:40:20|2811.46|2811.46|2811.84|2811.84|2811.84|2811.84|2811.46|2811.46|0
1643809230000|2022-02-02 13:40:30|2811.76|2811.76|2811.76|2811.76|2811.76|2811.76|2811.76|2811.76|0
1643809250000|2022-02-02 13:40:50|2812.24|2812.24|2812.28|2812.28|2812.28|2812.28|2812.24|2812.24|0
1643809260000|2022-02-02 13:41:00|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|0
1643809290000|2022-02-02 13:41:30|2812.41|2812.41|2812.41|2812.41|2812.41|2812.41|2812.41|2812.41|0
1643809310000|2022-02-02 13:41:50|2812.48|2812.48|2811.93|2811.93|2812.48|2812.48|2811.93|2811.93|0
1643809320000|2022-02-02 13:42:00|2811.77|2811.77|2811.92|2811.92|2811.92|2811.92|2811.77|2811.77|0
1643809330000|2022-02-02 13:42:10|2812.18|2812.18|2812.18|2812.18|2812.18|2812.18|2812.18|2812.18|0
1643809340000|2022-02-02 13:42:20|2812.04|2812.04|2811.88|2811.88|2812.04|2812.04|2811.88|2811.88|0
1643809370000|2022-02-02 13:42:50|2812.28|2812.28|2812.12|2812.12|2812.28|2812.28|2812.12|2812.12|0
1643809380000|2022-02-02 13:43:00|2812.17|2812.17|2812.38|2812.38|2812.38|2812.38|2812.17|2812.17|0
1643809390000|2022-02-02 13:43:10|2812.25|2812.25|2811.77|2811.77|2812.25|2812.25|2811.77|2811.77|0
1643809400000|2022-02-02 13:43:20|2812.09|2812.09|2812.18|2812.18|2812.25|2812.25|2812.09|2812.09|0
1643809410000|2022-02-02 13:43:30|2812.3|2812.3|2812.3|2812.3|2812.3|2812.3|2812.3|2812.3|0
1643809420000|2022-02-02 13:43:40|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|0
1643809430000|2022-02-02 13:43:50|2812.38|2812.38|2812.38|2812.38|2812.38|2812.38|2812.38|2812.38|0
1643809440000|2022-02-02 13:44:00|2812.51|2812.51|2811.87|2811.87|2812.58|2812.58|2811.87|2811.87|0
1643809450000|2022-02-02 13:44:10|2811.94|2811.94|2811.9|2811.9|2811.94|2811.94|2811.9|2811.9|0
1643809480000|2022-02-02 13:44:40|2812.06|2812.06|2812.06|2812.06|2812.06|2812.06|2812.06|2812.06|0
1643809500000|2022-02-02 13:45:00|2811.93|2811.93|2811.86|2811.86|2811.93|2811.93|2811.86|2811.86|0
1643809520000|2022-02-02 13:45:20|2811.72|2811.72|2811.48|2811.48|2811.72|2811.72|2811.48|2811.48|0
1643809530000|2022-02-02 13:45:30|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|0
1643809550000|2022-02-02 13:45:50|2811.39|2811.39|2811.39|2811.39|2811.39|2811.39|2811.39|2811.39|0
1643809560000|2022-02-02 13:46:00|2811.55|2811.55|2811.98|2811.98|2811.98|2811.98|2811.55|2811.55|0
1643809570000|2022-02-02 13:46:10|2811.88|2811.88|2811.81|2811.81|2811.88|2811.88|2811.81|2811.81|0
1643809580000|2022-02-02 13:46:20|2811.38|2811.38|2810.38|2810.38|2811.38|2811.38|2810.32|2810.32|0
1643809590000|2022-02-02 13:46:30|2810.5|2810.5|2810.5|2810.5|2810.5|2810.5|2810.5|2810.5|0
1643809600000|2022-02-02 13:46:40|2810.42|2810.42|2810.34|2810.34|2810.42|2810.42|2810.34|2810.34|0
1643809610000|2022-02-02 13:46:50|2809.99|2809.99|2809.99|2809.99|2809.99|2809.99|2809.99|2809.99|0
1643809620000|2022-02-02 13:47:00|2810.13|2810.13|2810.13|2810.13|2810.13|2810.13|2810.13|2810.13|0
1643809630000|2022-02-02 13:47:10|2810.26|2810.26|2810.12|2810.12|2810.26|2810.26|2810.12|2810.12|0
1643809640000|2022-02-02 13:47:20|2810.19|2810.19|2810.42|2810.42|2810.42|2810.42|2810.19|2810.19|0
1643809650000|2022-02-02 13:47:30|2810.49|2810.49|2810.49|2810.49|2810.49|2810.49|2810.49|2810.49|0
1643809670000|2022-02-02 13:47:50|2810.61|2810.61|2810.73|2810.73|2810.73|2810.73|2810.61|2810.61|0
1643809680000|2022-02-02 13:48:00|2810.8|2810.8|2810.65|2810.65|2810.8|2810.8|2810.65|2810.65|0
1643809700000|2022-02-02 13:48:20|2810.72|2810.72|2810.68|2810.68|2810.72|2810.72|2810.68|2810.68|0
1643809710000|2022-02-02 13:48:30|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|0
1643809720000|2022-02-02 13:48:40|2810.98|2810.98|2811.14|2811.14|2811.14|2811.14|2810.98|2810.98|0
1643809730000|2022-02-02 13:48:50|2811.4|2811.4|2811.03|2811.03|2811.51|2811.51|2811.03|2811.03|0
1643809740000|2022-02-02 13:49:00|2810.95|2810.95|2810.88|2810.88|2810.95|2810.95|2810.88|2810.88|0
1643809760000|2022-02-02 13:49:20|2811.2|2811.2|2811.2|2811.2|2811.2|2811.2|2811.2|2811.2|0
1643809780000|2022-02-02 13:49:40|2811.36|2811.36|2811.36|2811.36|2811.36|2811.36|2811.36|2811.36|0
1643809790000|2022-02-02 13:49:50|2811.2|2811.2|2811.2|2811.2|2811.2|2811.2|2811.2|2811.2|0
1643809800000|2022-02-02 13:50:00|2811.08|2811.08|2811.08|2811.08|2811.08|2811.08|2811.08|2811.08|0
1643809810000|2022-02-02 13:50:10|2811.02|2811.02|2811.02|2811.02|2811.02|2811.02|2811.02|2811.02|0
1643809820000|2022-02-02 13:50:20|2810.98|2810.98|2810.98|2810.98|2810.98|2810.98|2810.98|2810.98|0
1643809830000|2022-02-02 13:50:30|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|0
1643809850000|2022-02-02 13:50:50|2810.41|2810.41|2811.15|2811.15|2811.15|2811.15|2810.41|2810.41|0
1643809860000|2022-02-02 13:51:00|2810.99|2810.99|2810.96|2810.96|2810.99|2810.99|2810.96|2810.96|0
1643809900000|2022-02-02 13:51:40|2811.12|2811.12|2811.12|2811.12|2811.12|2811.12|2811.12|2811.12|0
1643809910000|2022-02-02 13:51:50|2811.28|2811.28|2811.28|2811.28|2811.28|2811.28|2811.28|2811.28|0
1643809920000|2022-02-02 13:52:00|2811.66|2811.66|2811.53|2811.53|2811.66|2811.66|2811.38|2811.38|0
1643809930000|2022-02-02 13:52:10|2811.38|2811.38|2811.55|2811.55|2811.55|2811.55|2811.38|2811.38|0
1643809940000|2022-02-02 13:52:20|2811.81|2811.81|2811.89|2811.89|2811.89|2811.89|2811.76|2811.76|0
1643809960000|2022-02-02 13:52:40|2812|2812|2811.84|2811.84|2812|2812|2811.84|2811.84|0
1643809970000|2022-02-02 13:52:50|2811.96|2811.96|2811.71|2811.71|2811.96|2811.96|2811.71|2811.71|0
1643809980000|2022-02-02 13:53:00|2811.4|2811.4|2811.71|2811.71|2811.71|2811.71|2811.4|2811.4|0
1643809990000|2022-02-02 13:53:10|2811.86|2811.86|2811.41|2811.41|2811.86|2811.86|2811.41|2811.41|0
1643810000000|2022-02-02 13:53:20|2811.33|2811.33|2811.45|2811.45|2811.52|2811.52|2811.26|2811.26|0
1643810030000|2022-02-02 13:53:50|2811.93|2811.93|2812.09|2812.09|2812.09|2812.09|2811.93|2811.93|0
1643810040000|2022-02-02 13:54:00|2812.16|2812.16|2812.16|2812.16|2812.16|2812.16|2812.16|2812.16|0
1643810080000|2022-02-02 13:54:40|2812.47|2812.47|2812.39|2812.39|2812.47|2812.47|2812.39|2812.39|0
1643810090000|2022-02-02 13:54:50|2812.52|2812.52|2812.52|2812.52|2812.52|2812.52|2812.52|2812.52|0
1643810100000|2022-02-02 13:55:00|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|0
1643810120000|2022-02-02 13:55:20|2812.85|2812.85|2812.85|2812.85|2812.85|2812.85|2812.85|2812.85|0
1643810130000|2022-02-02 13:55:30|2812.96|2812.96|2812.75|2812.75|2812.96|2812.96|2812.75|2812.75|0
1643810150000|2022-02-02 13:55:50|2812.63|2812.63|2812.32|2812.32|2812.63|2812.63|2812.32|2812.32|0
1643810170000|2022-02-02 13:56:10|2812.39|2812.39|2811.99|2811.99|2812.39|2812.39|2811.99|2811.99|0
1643810180000|2022-02-02 13:56:20|2811.83|2811.83|2811.99|2811.99|2811.99|2811.99|2811.83|2811.83|0
1643810190000|2022-02-02 13:56:30|2811.83|2811.83|2811.71|2811.71|2811.83|2811.83|2811.71|2811.71|0
1643810220000|2022-02-02 13:57:00|2811.55|2811.55|2811.55|2811.55|2811.55|2811.55|2811.55|2811.55|0
1643810230000|2022-02-02 13:57:10|2811.86|2811.86|2811.73|2811.73|2811.86|2811.86|2811.73|2811.73|0
1643810240000|2022-02-02 13:57:20|2811.66|2811.66|2811.66|2811.66|2811.66|2811.66|2811.66|2811.66|0
1643810260000|2022-02-02 13:57:40|2811.79|2811.79|2811.79|2811.79|2811.79|2811.79|2811.79|2811.79|0
1643810280000|2022-02-02 13:58:00|2811.94|2811.94|2811.94|2811.94|2811.94|2811.94|2811.94|2811.94|0
1643810290000|2022-02-02 13:58:10|2811.86|2811.86|2812.02|2812.02|2812.02|2812.02|2811.86|2811.86|0
1643810300000|2022-02-02 13:58:20|2812.29|2812.29|2812.29|2812.29|2812.29|2812.29|2812.29|2812.29|0
1643810330000|2022-02-02 13:58:50|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|0
1643810340000|2022-02-02 13:59:00|2812.19|2812.19|2811.8|2811.8|2812.19|2812.19|2811.8|2811.8|0
1643810370000|2022-02-02 13:59:30|2811.94|2811.94|2811.94|2811.94|2811.94|2811.94|2811.94|2811.94|0
1643810380000|2022-02-02 13:59:40|2812.01|2812.01|2812.09|2812.09|2812.09|2812.09|2812.01|2812.01|0
1643810390000|2022-02-02 13:59:50|2812.02|2812.02|2812.25|2812.25|2812.33|2812.33|2812.02|2812.02|0
1643810400000|2022-02-02 14:00:00|2812.18|2812.18|2812.25|2812.25|2812.25|2812.25|2812.18|2812.18|0
1643810420000|2022-02-02 14:00:20|2812.41|2812.41|2812.57|2812.57|2812.57|2812.57|2812.41|2812.41|0
1643810430000|2022-02-02 14:00:30|2812.45|2812.45|2812.56|2812.56|2812.56|2812.56|2812.45|2812.45|0
1643810440000|2022-02-02 14:00:40|2812.42|2812.42|2812.42|2812.42|2812.42|2812.42|2812.42|2812.42|0
1643810460000|2022-02-02 14:01:00|2812.49|2812.49|2812.28|2812.28|2812.49|2812.49|2812.21|2812.21|0
1643810470000|2022-02-02 14:01:10|2812.12|2812.12|2812.19|2812.19|2812.27|2812.27|2812.12|2812.12|0
1643810480000|2022-02-02 14:01:20|2812.06|2812.06|2812.06|2812.06|2812.06|2812.06|2812.06|2812.06|0
1643810500000|2022-02-02 14:01:40|2812.1|2812.1|2812.07|2812.07|2812.1|2812.1|2811.99|2811.99|0
1643810510000|2022-02-02 14:01:50|2811.91|2811.91|2811.91|2811.91|2811.91|2811.91|2811.91|2811.91|0
1643810530000|2022-02-02 14:02:10|2812.07|2812.07|2812.07|2812.07|2812.07|2812.07|2812.07|2812.07|0
1643810540000|2022-02-02 14:02:20|2811.91|2811.91|2811.91|2811.91|2811.91|2811.91|2811.91|2811.91|0
1643810550000|2022-02-02 14:02:30|2811.87|2811.87|2811.87|2811.87|2811.87|2811.87|2811.87|2811.87|0
1643810560000|2022-02-02 14:02:40|2811.71|2811.71|2811.71|2811.71|2811.71|2811.71|2811.71|2811.71|0
1643810570000|2022-02-02 14:02:50|2811.6|2811.6|2811.58|2811.58|2811.66|2811.66|2811.58|2811.58|0
1643810580000|2022-02-02 14:03:00|2811.42|2811.42|2811.35|2811.35|2811.42|2811.42|2811.35|2811.35|0
1643810590000|2022-02-02 14:03:10|2811.19|2811.19|2811.31|2811.31|2811.31|2811.31|2811.19|2811.19|0
1643810600000|2022-02-02 14:03:20|2811.18|2811.18|2811.05|2811.05|2811.18|2811.18|2811.04|2811.04|0
1643810610000|2022-02-02 14:03:30|2811.21|2811.21|2811.58|2811.58|2811.65|2811.65|2811.21|2811.21|0
1643810620000|2022-02-02 14:03:40|2811.42|2811.42|2811.26|2811.26|2811.42|2811.42|2811.26|2811.26|0
1643810630000|2022-02-02 14:03:50|2811.1|2811.1|2810.96|2810.96|2811.1|2811.1|2810.96|2810.96|0
1643810640000|2022-02-02 14:04:00|2810.84|2810.84|2810.92|2810.92|2810.92|2810.92|2810.84|2810.84|0
1643810670000|2022-02-02 14:04:30|2810.76|2810.76|2810.76|2810.76|2810.76|2810.76|2810.76|2810.76|0
1643810690000|2022-02-02 14:04:50|2810.64|2810.64|2810.76|2810.76|2810.76|2810.76|2810.64|2810.64|0
1643810700000|2022-02-02 14:05:00|2810.92|2810.92|2810.79|2810.79|2810.95|2810.95|2810.79|2810.79|0
1643810710000|2022-02-02 14:05:10|2810.72|2810.72|2810.72|2810.72|2810.72|2810.72|2810.72|2810.72|0
1643810720000|2022-02-02 14:05:20|2810.79|2810.79|2810.61|2810.61|2810.79|2810.79|2810.53|2810.53|0
1643810740000|2022-02-02 14:05:40|2810.77|2810.77|2810.77|2810.77|2810.77|2810.77|2810.77|2810.77|0
1643810760000|2022-02-02 14:06:00|2810.45|2810.45|2810.53|2810.53|2810.66|2810.66|2810.45|2810.45|0
1643810770000|2022-02-02 14:06:10|2810.4|2810.4|2810.34|2810.34|2810.4|2810.4|2810.34|2810.34|0
1643810780000|2022-02-02 14:06:20|2810.41|2810.41|2810.44|2810.44|2810.44|2810.44|2810.41|2810.41|0
1643810790000|2022-02-02 14:06:30|2810.76|2810.76|2810.92|2810.92|2810.92|2810.92|2810.76|2810.76|0
1643810800000|2022-02-02 14:06:40|2810.85|2810.85|2810.85|2810.85|2810.85|2810.85|2810.79|2810.79|0
1643810810000|2022-02-02 14:06:50|2810.78|2810.78|2810.85|2810.85|2810.85|2810.85|2810.78|2810.78|0
1643810840000|2022-02-02 14:07:20|2810.69|2810.69|2810.45|2810.45|2810.77|2810.77|2810.45|2810.45|0
1643810850000|2022-02-02 14:07:30|2810.57|2810.57|2810.57|2810.57|2810.57|2810.57|2810.57|2810.57|0
1643810860000|2022-02-02 14:07:40|2810.44|2810.44|2810.57|2810.57|2810.57|2810.57|2810.44|2810.44|0
1643810880000|2022-02-02 14:08:00|2810.73|2810.73|2810.91|2810.91|2810.91|2810.91|2810.73|2810.73|0
1643810890000|2022-02-02 14:08:10|2811.07|2811.07|2811.07|2811.07|2811.07|2811.07|2811.07|2811.07|0
1643810900000|2022-02-02 14:08:20|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|0
1643810910000|2022-02-02 14:08:30|2811.47|2811.47|2811.6|2811.6|2811.6|2811.6|2811.47|2811.47|0
1643810920000|2022-02-02 14:08:40|2811.76|2811.76|2811.76|2811.76|2811.76|2811.76|2811.76|2811.76|0
1643810940000|2022-02-02 14:09:00|2811.82|2811.82|2811.82|2811.82|2811.82|2811.82|2811.82|2811.82|0
1643810960000|2022-02-02 14:09:20|2811.76|2811.76|2812.07|2812.07|2812.07|2812.07|2811.76|2811.76|0
1643810980000|2022-02-02 14:09:40|2811.94|2811.94|2812.42|2812.42|2812.42|2812.42|2811.94|2811.94|0
1643811000000|2022-02-02 14:10:00|2812.26|2812.26|2812.26|2812.26|2812.26|2812.26|2812.26|2812.26|0
1643811010000|2022-02-02 14:10:10|2812.4|2812.4|2812.44|2812.44|2812.44|2812.44|2812.4|2812.4|0
1643811020000|2022-02-02 14:10:20|2812.4|2812.4|2812.48|2812.48|2812.48|2812.48|2812.4|2812.4|0
1643811030000|2022-02-02 14:10:30|2812.63|2812.63|2812.79|2812.79|2812.79|2812.79|2812.63|2812.63|0
1643811040000|2022-02-02 14:10:40|2812.95|2812.95|2813.92|2813.92|2813.92|2813.92|2812.95|2812.95|0
1643811050000|2022-02-02 14:10:50|2814.08|2814.08|2814.24|2814.24|2814.24|2814.24|2813.92|2813.92|0
1643811060000|2022-02-02 14:11:00|2813.92|2813.92|2813.99|2813.99|2813.99|2813.99|2813.92|2813.92|0
1643811070000|2022-02-02 14:11:10|2813.83|2813.83|2813.68|2813.68|2813.83|2813.83|2813.68|2813.68|0
1643811080000|2022-02-02 14:11:20|2813.44|2813.44|2813.44|2813.44|2813.44|2813.44|2813.44|2813.44|0
1643811100000|2022-02-02 14:11:40|2813.52|2813.52|2813.52|2813.52|2813.52|2813.52|2813.52|2813.52|0
1643811110000|2022-02-02 14:11:50|2813.39|2813.39|2813.39|2813.39|2813.39|2813.39|2813.39|2813.39|0
1643811120000|2022-02-02 14:12:00|2812.84|2812.84|2812.95|2812.95|2812.95|2812.95|2812.84|2812.84|0
1643811140000|2022-02-02 14:12:20|2813.11|2813.11|2813.26|2813.26|2813.26|2813.26|2813.11|2813.11|0
1643811150000|2022-02-02 14:12:30|2813.19|2813.19|2813.4|2813.4|2813.4|2813.4|2813.19|2813.19|0
1643811160000|2022-02-02 14:12:40|2813.53|2813.53|2813.53|2813.53|2813.53|2813.53|2813.53|2813.53|0
1643811180000|2022-02-02 14:13:00|2813.66|2813.66|2813.59|2813.59|2813.66|2813.66|2813.59|2813.59|0
1643811190000|2022-02-02 14:13:10|2813.66|2813.66|2813.66|2813.66|2813.66|2813.66|2813.66|2813.66|0
1643811200000|2022-02-02 14:13:20|2813.87|2813.87|2813.87|2813.87|2813.87|2813.87|2813.87|2813.87|0
1643811210000|2022-02-02 14:13:30|2813.8|2813.8|2813.8|2813.8|2813.8|2813.8|2813.8|2813.8|0
1643811220000|2022-02-02 14:13:40|2813.96|2813.96|2813.77|2813.77|2813.96|2813.96|2813.64|2813.64|0
1643811230000|2022-02-02 14:13:50|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|0
1643811240000|2022-02-02 14:14:00|2813.49|2813.49|2813.33|2813.33|2813.49|2813.49|2813.33|2813.33|0
1643811250000|2022-02-02 14:14:10|2813.4|2813.4|2813.4|2813.4|2813.4|2813.4|2813.4|2813.4|0
1643811260000|2022-02-02 14:14:20|2813.32|2813.32|2813.34|2813.34|2813.39|2813.39|2813.32|2813.32|0
1643811310000|2022-02-02 14:15:10|2813.45|2813.45|2813.45|2813.45|2813.45|2813.45|2813.45|2813.45|0
1643811320000|2022-02-02 14:15:20|2813.31|2813.31|2813.31|2813.31|2813.31|2813.31|2813.31|2813.31|0
1643811330000|2022-02-02 14:15:30|2813.27|2813.27|2813.27|2813.27|2813.27|2813.27|2813.27|2813.27|0
1643811350000|2022-02-02 14:15:50|2813.59|2813.59|2813.83|2813.83|2813.83|2813.83|2813.45|2813.45|0
1643811360000|2022-02-02 14:16:00|2814.06|2814.06|2814.17|2814.17|2814.17|2814.17|2813.91|2813.91|0
1643811390000|2022-02-02 14:16:30|2814.01|2814.01|2814.12|2814.12|2814.2|2814.2|2814.01|2814.01|0
1643811420000|2022-02-02 14:17:00|2814.05|2814.05|2814.16|2814.16|2814.16|2814.16|2814.05|2814.05|0
1643811430000|2022-02-02 14:17:10|2814.39|2814.39|2814.62|2814.62|2814.62|2814.62|2814.39|2814.39|0
1643811440000|2022-02-02 14:17:20|2814.74|2814.74|2814.74|2814.74|2814.74|2814.74|2814.74|2814.74|0
1643811450000|2022-02-02 14:17:30|2814.86|2814.86|2814.86|2814.86|2814.86|2814.86|2814.86|2814.86|0
1643811460000|2022-02-02 14:17:40|2815.34|2815.34|2815.34|2815.34|2815.34|2815.34|2815.34|2815.34|0
1643811470000|2022-02-02 14:17:50|2815.02|2815.02|2814.76|2814.76|2815.02|2815.02|2814.63|2814.63|0
1643811500000|2022-02-02 14:18:20|2814.92|2814.92|2814.64|2814.64|2814.98|2814.98|2814.33|2814.33|0
1643811510000|2022-02-02 14:18:30|2814.51|2814.51|2814.4|2814.4|2814.51|2814.51|2814.4|2814.4|0
1643811520000|2022-02-02 14:18:40|2814.08|2814.08|2814.08|2814.08|2814.08|2814.08|2813.96|2813.96|0
1643811530000|2022-02-02 14:18:50|2813.96|2813.96|2813.84|2813.84|2813.96|2813.96|2813.84|2813.84|0
1643811550000|2022-02-02 14:19:10|2814.1|2814.1|2813.98|2813.98|2814.1|2814.1|2813.98|2813.98|0
1643811570000|2022-02-02 14:19:30|2813.94|2813.94|2813.9|2813.9|2813.94|2813.94|2813.9|2813.9|0
1643811580000|2022-02-02 14:19:40|2813.96|2813.96|2814.42|2814.42|2814.42|2814.42|2813.96|2813.96|0
1643811590000|2022-02-02 14:19:50|2814.46|2814.46|2814.46|2814.46|2814.46|2814.46|2814.46|2814.46|0
1643811600000|2022-02-02 14:20:00|2814.33|2814.33|2813.89|2813.89|2814.33|2814.33|2813.89|2813.89|0
1643811610000|2022-02-02 14:20:10|2813.82|2813.82|2813.82|2813.82|2813.82|2813.82|2813.82|2813.82|0
1643811620000|2022-02-02 14:20:20|2813.71|2813.71|2813.04|2813.04|2813.71|2813.71|2813.04|2813.04|0
1643811630000|2022-02-02 14:20:30|2812.88|2812.88|2812.96|2812.96|2813.04|2813.04|2812.88|2812.88|0
1643811640000|2022-02-02 14:20:40|2812.89|2812.89|2812.32|2812.32|2812.89|2812.89|2812.32|2812.32|0
1643811650000|2022-02-02 14:20:50|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|0
1643811660000|2022-02-02 14:21:00|2812.54|2812.54|2812.8|2812.8|2812.8|2812.8|2812.54|2812.54|0
1643811670000|2022-02-02 14:21:10|2812.75|2812.75|2812.9|2812.9|2812.9|2812.9|2812.75|2812.75|0
1643811690000|2022-02-02 14:21:30|2812.84|2812.84|2812.81|2812.81|2812.87|2812.87|2812.81|2812.81|0
1643811720000|2022-02-02 14:22:00|2812.88|2812.88|2813.04|2813.04|2813.04|2813.04|2812.88|2812.88|0
1643811730000|2022-02-02 14:22:10|2812.96|2812.96|2812.96|2812.96|2812.96|2812.96|2812.96|2812.96|0
1643811740000|2022-02-02 14:22:20|2813.1|2813.1|2812.97|2812.97|2813.1|2813.1|2812.97|2812.97|0
1643811750000|2022-02-02 14:22:30|2813.07|2813.07|2813.26|2813.26|2813.26|2813.26|2813.07|2813.07|0
1643811760000|2022-02-02 14:22:40|2813.4|2813.4|2813.25|2813.25|2813.4|2813.4|2813.25|2813.25|0
1643811780000|2022-02-02 14:23:00|2813.09|2813.09|2813.09|2813.09|2813.09|2813.09|2813.09|2813.09|0
1643811790000|2022-02-02 14:23:10|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|0
1643811800000|2022-02-02 14:23:20|2813.02|2813.02|2813.02|2813.02|2813.02|2813.02|2813.02|2813.02|0
1643811820000|2022-02-02 14:23:40|2812.95|2812.95|2812.95|2812.95|2812.95|2812.95|2812.95|2812.95|0
1643811830000|2022-02-02 14:23:50|2813.06|2813.06|2813.23|2813.23|2813.23|2813.23|2813.06|2813.06|0
1643811840000|2022-02-02 14:24:00|2813.11|2813.11|2813.07|2813.07|2813.23|2813.23|2813.07|2813.07|0
1643811850000|2022-02-02 14:24:10|2813.15|2813.15|2813.15|2813.15|2813.15|2813.15|2813.15|2813.15|0
1643811880000|2022-02-02 14:24:40|2812.92|2812.92|2812.84|2812.84|2812.92|2812.92|2812.84|2812.84|0
1643811890000|2022-02-02 14:24:50|2812.8|2812.8|2812.8|2812.8|2812.8|2812.8|2812.8|2812.8|0
1643811900000|2022-02-02 14:25:00|2812.93|2812.93|2812.93|2812.93|2812.93|2812.93|2812.93|2812.93|0
1643811910000|2022-02-02 14:25:10|2812.81|2812.81|2812.81|2812.81|2812.81|2812.81|2812.81|2812.81|0
1643811920000|2022-02-02 14:25:20|2812.88|2812.88|2812.17|2812.17|2812.88|2812.88|2812.17|2812.17|0
1643811930000|2022-02-02 14:25:30|2812.11|2812.11|2812.11|2812.11|2812.11|2812.11|2812.11|2812.11|0
1643811940000|2022-02-02 14:25:40|2812.03|2812.03|2812.03|2812.03|2812.03|2812.03|2812.03|2812.03|0
1643811950000|2022-02-02 14:25:50|2812.16|2812.16|2812.2|2812.2|2812.2|2812.2|2812.16|2812.16|0
1643811960000|2022-02-02 14:26:00|2812.8|2812.8|2812.87|2812.87|2812.87|2812.87|2812.8|2812.8|0
1643811970000|2022-02-02 14:26:10|2812.91|2812.91|2812.83|2812.83|2812.91|2812.91|2812.83|2812.83|0
1643811980000|2022-02-02 14:26:20|2813.1|2813.1|2812.89|2812.89|2813.1|2813.1|2812.89|2812.89|0
1643812000000|2022-02-02 14:26:40|2813.03|2813.03|2812.59|2812.59|2813.03|2813.03|2812.59|2812.59|0
1643812020000|2022-02-02 14:27:00|2812.7|2812.7|2812.78|2812.78|2812.78|2812.78|2812.65|2812.65|0
1643812030000|2022-02-02 14:27:10|2812.85|2812.85|2812.85|2812.85|2812.85|2812.85|2812.85|2812.85|0
1643812080000|2022-02-02 14:28:00|2813|2813|2813.23|2813.23|2813.23|2813.23|2813|2813|0
1643812100000|2022-02-02 14:28:20|2813|2813|2813|2813|2813|2813|2813|2813|0
1643812150000|2022-02-02 14:29:10|2813.15|2813.15|2813.28|2813.28|2813.28|2813.28|2813.15|2813.15|0
1643812160000|2022-02-02 14:29:20|2813.35|2813.35|2813.47|2813.47|2813.81|2813.81|2813.35|2813.35|0
1643812170000|2022-02-02 14:29:30|2813.63|2813.63|2813.57|2813.57|2813.63|2813.63|2813.57|2813.57|0
1643812180000|2022-02-02 14:29:40|2813.42|2813.42|2813.42|2813.42|2813.42|2813.42|2813.42|2813.42|0
1643812190000|2022-02-02 14:29:50|2813.57|2813.57|2813.57|2813.57|2813.57|2813.57|2813.57|2813.57|0
1643812200000|2022-02-02 14:30:00|2813.64|2813.64|2813.46|2813.46|2813.64|2813.64|2813.33|2813.33|0
1643812210000|2022-02-02 14:30:10|2813.33|2813.33|2813.68|2813.68|2813.68|2813.68|2813.27|2813.27|0
1643812220000|2022-02-02 14:30:20|2813.75|2813.75|2813.68|2813.68|2813.75|2813.75|2813.68|2813.68|0
1643812230000|2022-02-02 14:30:30|2813.84|2813.84|2813.81|2813.81|2814.04|2814.04|2813.73|2813.73|0
1643812240000|2022-02-02 14:30:40|2813.68|2813.68|2813.55|2813.55|2813.84|2813.84|2813.55|2813.55|0
1643812250000|2022-02-02 14:30:50|2813.28|2813.28|2813.54|2813.54|2813.54|2813.54|2813.28|2813.28|0
1643812270000|2022-02-02 14:31:10|2813.61|2813.61|2813.5|2813.5|2813.61|2813.61|2813.5|2813.5|0
1643812280000|2022-02-02 14:31:20|2813.65|2813.65|2813.65|2813.65|2813.88|2813.88|2813.65|2813.65|0
1643812290000|2022-02-02 14:31:30|2813.71|2813.71|2813.71|2813.71|2813.71|2813.71|2813.71|2813.71|0
1643812300000|2022-02-02 14:31:40|2813.39|2813.39|2813.4|2813.4|2813.4|2813.4|2813.24|2813.24|0
1643812320000|2022-02-02 14:32:00|2813.26|2813.26|2813.32|2813.32|2813.32|2813.32|2813.26|2813.26|0
1643812330000|2022-02-02 14:32:10|2813.44|2813.44|2813.7|2813.7|2813.7|2813.7|2813.44|2813.44|0
1643812340000|2022-02-02 14:32:20|2813.78|2813.78|2813.91|2813.91|2813.91|2813.91|2813.78|2813.78|0
1643812350000|2022-02-02 14:32:30|2813.86|2813.86|2813.99|2813.99|2813.99|2813.99|2813.86|2813.86|0
1643812360000|2022-02-02 14:32:40|2813.83|2813.83|2814.44|2814.44|2814.44|2814.44|2813.83|2813.83|0
1643812370000|2022-02-02 14:32:50|2814.37|2814.37|2814.38|2814.38|2814.44|2814.44|2814.37|2814.37|0
1643812380000|2022-02-02 14:33:00|2814.22|2814.22|2814.27|2814.27|2814.38|2814.38|2814.22|2814.22|0
1643812390000|2022-02-02 14:33:10|2814.11|2814.11|2814.3|2814.3|2814.45|2814.45|2814.11|2814.11|0
1643812400000|2022-02-02 14:33:20|2814.7|2814.7|2814.7|2814.7|2814.7|2814.7|2814.7|2814.7|0
1643812410000|2022-02-02 14:33:30|2814.58|2814.58|2814.45|2814.45|2814.58|2814.58|2814.45|2814.45|0
1643812420000|2022-02-02 14:33:40|2814.17|2814.17|2814.38|2814.38|2814.38|2814.38|2814.1|2814.1|0
1643812430000|2022-02-02 14:33:50|2814.45|2814.45|2815.23|2815.23|2815.23|2815.23|2814.45|2814.45|0
1643812440000|2022-02-02 14:34:00|2815.39|2815.39|2814.91|2814.91|2815.39|2815.39|2814.91|2814.91|0
1643812460000|2022-02-02 14:34:20|2815.05|2815.05|2815.28|2815.28|2815.28|2815.28|2815.05|2815.05|0
1643812480000|2022-02-02 14:34:40|2815.32|2815.32|2815.16|2815.16|2815.32|2815.32|2815.16|2815.16|0
1643812490000|2022-02-02 14:34:50|2815.32|2815.32|2815.34|2815.34|2815.34|2815.34|2815.08|2815.08|0
1643812500000|2022-02-02 14:35:00|2815.26|2815.26|2815.48|2815.48|2815.64|2815.64|2815.26|2815.26|0
1643812510000|2022-02-02 14:35:10|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|0
1643812520000|2022-02-02 14:35:20|2815.69|2815.69|2815.69|2815.69|2815.75|2815.75|2815.55|2815.55|0
1643812530000|2022-02-02 14:35:30|2815.85|2815.85|2815.97|2815.97|2815.97|2815.97|2815.85|2815.85|0
1643812550000|2022-02-02 14:35:50|2816.04|2816.04|2815.31|2815.31|2816.04|2816.04|2815.27|2815.27|0
1643812560000|2022-02-02 14:36:00|2815.27|2815.27|2814.34|2814.34|2815.27|2815.27|2814.33|2814.33|0
1643812570000|2022-02-02 14:36:10|2814.44|2814.44|2814.3|2814.3|2814.5|2814.5|2814.25|2814.25|0
1643812580000|2022-02-02 14:36:20|2814.18|2814.18|2814.07|2814.07|2814.36|2814.36|2813.88|2813.88|0
1643812590000|2022-02-02 14:36:30|2814.46|2814.46|2814.52|2814.52|2814.58|2814.58|2814.4|2814.4|0
1643812600000|2022-02-02 14:36:40|2814.58|2814.58|2814.83|2814.83|2814.9|2814.9|2814.58|2814.58|0
1643812610000|2022-02-02 14:36:50|2814.99|2814.99|2814.99|2814.99|2814.99|2814.99|2814.99|2814.99|0
1643812620000|2022-02-02 14:37:00|2814.85|2814.85|2813.99|2813.99|2814.85|2814.85|2813.99|2813.99|0
1643812630000|2022-02-02 14:37:10|2813.87|2813.87|2813.8|2813.8|2813.87|2813.87|2813.8|2813.8|0
1643812640000|2022-02-02 14:37:20|2813.91|2813.91|2814.03|2814.03|2814.03|2814.03|2813.91|2813.91|0
1643812650000|2022-02-02 14:37:30|2813.95|2813.95|2814.02|2814.02|2814.02|2814.02|2813.88|2813.88|0
1643812660000|2022-02-02 14:37:40|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|0
1643812670000|2022-02-02 14:37:50|2813.7|2813.7|2813.7|2813.7|2813.7|2813.7|2813.7|2813.7|0
1643812680000|2022-02-02 14:38:00|2813.57|2813.57|2813.22|2813.22|2813.57|2813.57|2813.22|2813.22|0
1643812690000|2022-02-02 14:38:10|2813.35|2813.35|2813.41|2813.41|2813.41|2813.41|2813.29|2813.29|0
1643812700000|2022-02-02 14:38:20|2813.45|2813.45|2813.45|2813.45|2813.45|2813.45|2813.45|2813.45|0
1643812710000|2022-02-02 14:38:30|2813.29|2813.29|2813.17|2813.17|2813.45|2813.45|2813.17|2813.17|0
1643812720000|2022-02-02 14:38:40|2813.04|2813.04|2813.04|2813.04|2813.04|2813.04|2813.04|2813.04|0
1643812730000|2022-02-02 14:38:50|2812.83|2812.83|2812.83|2812.83|2812.83|2812.83|2812.83|2812.83|0
1643812740000|2022-02-02 14:39:00|2812.54|2812.54|2812.54|2812.54|2812.54|2812.54|2812.54|2812.54|0
1643812750000|2022-02-02 14:39:10|2812.48|2812.48|2812.76|2812.76|2812.76|2812.76|2812.48|2812.48|0
1643812770000|2022-02-02 14:39:30|2812.65|2812.65|2811.75|2811.75|2812.65|2812.65|2811.75|2811.75|0
1643812780000|2022-02-02 14:39:40|2811.61|2811.61|2811.45|2811.45|2811.61|2811.61|2811.45|2811.45|0
1643812790000|2022-02-02 14:39:50|2811.39|2811.39|2811.33|2811.33|2811.39|2811.39|2811.33|2811.33|0
1643812800000|2022-02-02 14:40:00|2811.2|2811.2|2809.9|2809.9|2811.2|2811.2|2809.9|2809.9|0
1643812810000|2022-02-02 14:40:10|2809.79|2809.79|2809.71|2809.71|2809.79|2809.79|2809.64|2809.64|0
1643812820000|2022-02-02 14:40:20|2809.36|2809.36|2809.24|2809.24|2809.36|2809.36|2809.24|2809.24|0
1643812840000|2022-02-02 14:40:40|2809.11|2809.11|2809.25|2809.25|2809.39|2809.39|2809.11|2809.11|0
1643812850000|2022-02-02 14:40:50|2809.33|2809.33|2809.52|2809.52|2809.62|2809.62|2809.33|2809.33|0
1643812860000|2022-02-02 14:41:00|2809.59|2809.59|2809.53|2809.53|2809.59|2809.59|2809.53|2809.53|0
1643812870000|2022-02-02 14:41:10|2809.48|2809.48|2809.48|2809.48|2809.48|2809.48|2809.48|2809.48|0
1643812890000|2022-02-02 14:41:30|2809.32|2809.32|2809.19|2809.19|2809.32|2809.32|2809.19|2809.19|0
1643812910000|2022-02-02 14:41:50|2808.88|2808.88|2808.31|2808.31|2808.88|2808.88|2808.31|2808.31|0
1643812920000|2022-02-02 14:42:00|2808.42|2808.42|2808.42|2808.42|2808.42|2808.42|2808.42|2808.42|0
1643812930000|2022-02-02 14:42:10|2808.29|2808.29|2808.29|2808.29|2808.29|2808.29|2808.29|2808.29|0
1643812940000|2022-02-02 14:42:20|2808.16|2808.16|2808.11|2808.11|2808.32|2808.32|2807.95|2807.95|0
1643812950000|2022-02-02 14:42:30|2807.99|2807.99|2807.93|2807.93|2807.99|2807.99|2807.93|2807.93|0
1643812960000|2022-02-02 14:42:40|2807.62|2807.62|2807.1|2807.1|2807.62|2807.62|2807.1|2807.1|0
1643812970000|2022-02-02 14:42:50|2806.97|2806.97|2806.97|2806.97|2806.97|2806.97|2806.97|2806.97|0
1643812980000|2022-02-02 14:43:00|2807.13|2807.13|2807.29|2807.29|2807.29|2807.29|2807.13|2807.13|0
1643812990000|2022-02-02 14:43:10|2807.21|2807.21|2807.37|2807.37|2807.37|2807.37|2807.21|2807.21|0
1643813000000|2022-02-02 14:43:20|2807.49|2807.49|2807.28|2807.28|2807.49|2807.49|2807.28|2807.28|0
1643813010000|2022-02-02 14:43:30|2807.21|2807.21|2807.4|2807.4|2807.4|2807.4|2807.13|2807.13|0
1643813020000|2022-02-02 14:43:40|2807.44|2807.44|2807.44|2807.44|2807.44|2807.44|2807.44|2807.44|0
1643813030000|2022-02-02 14:43:50|2807.28|2807.28|2807.08|2807.08|2807.28|2807.28|2807.08|2807.08|0
1643813040000|2022-02-02 14:44:00|2806.97|2806.97|2806.91|2806.91|2806.97|2806.97|2806.91|2806.91|0
1643813050000|2022-02-02 14:44:10|2807.03|2807.03|2807.33|2807.33|2807.33|2807.33|2807.03|2807.03|0
1643813060000|2022-02-02 14:44:20|2807.41|2807.41|2807.51|2807.51|2807.59|2807.59|2807.41|2807.41|0
1643813070000|2022-02-02 14:44:30|2807.58|2807.58|2807.82|2807.82|2807.88|2807.88|2807.58|2807.58|0
1643813080000|2022-02-02 14:44:40|2807.94|2807.94|2808.9|2808.9|2808.9|2808.9|2807.94|2807.94|0
1643813090000|2022-02-02 14:44:50|2808.79|2808.79|2808.79|2808.79|2808.79|2808.79|2808.79|2808.79|0
1643813110000|2022-02-02 14:45:10|2808.91|2808.91|2808.81|2808.81|2809.03|2809.03|2808.81|2808.81|0
1643813120000|2022-02-02 14:45:20|2808.7|2808.7|2808.46|2808.46|2808.7|2808.7|2808.46|2808.46|0
1643813130000|2022-02-02 14:45:30|2808.85|2808.85|2808.7|2808.7|2808.85|2808.85|2808.7|2808.7|0
1643813140000|2022-02-02 14:45:40|2809.02|2809.02|2809.18|2809.18|2809.18|2809.18|2809.02|2809.02|0
1643813150000|2022-02-02 14:45:50|2808.86|2808.86|2808.63|2808.63|2808.86|2808.86|2808.63|2808.63|0
1643813160000|2022-02-02 14:46:00|2808.7|2808.7|2808.09|2808.09|2808.7|2808.7|2808.04|2808.04|0
1643813170000|2022-02-02 14:46:10|2807.98|2807.98|2807.62|2807.62|2807.98|2807.98|2807.59|2807.59|0
1643813180000|2022-02-02 14:46:20|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|0
1643813200000|2022-02-02 14:46:40|2807.25|2807.25|2807.07|2807.07|2807.25|2807.25|2807.07|2807.07|0
1643813210000|2022-02-02 14:46:50|2807.15|2807.15|2806.63|2806.63|2807.15|2807.15|2806.63|2806.63|0
1643813220000|2022-02-02 14:47:00|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|0
1643813230000|2022-02-02 14:47:10|2806.59|2806.59|2806.36|2806.36|2806.59|2806.59|2806.36|2806.36|0
1643813240000|2022-02-02 14:47:20|2806.28|2806.28|2806.13|2806.13|2806.28|2806.28|2806.13|2806.13|0
1643813250000|2022-02-02 14:47:30|2806.25|2806.25|2806.24|2806.24|2806.3|2806.3|2806.13|2806.13|0
1643813270000|2022-02-02 14:47:50|2806.56|2806.56|2806.56|2806.56|2806.56|2806.56|2806.56|2806.56|0
1643813280000|2022-02-02 14:48:00|2806.69|2806.69|2806.69|2806.69|2806.69|2806.69|2806.69|2806.69|0
1643813290000|2022-02-02 14:48:10|2806.83|2806.83|2806.81|2806.81|2806.94|2806.94|2806.81|2806.81|0
1643813310000|2022-02-02 14:48:30|2806.88|2806.88|2806.72|2806.72|2806.88|2806.88|2806.72|2806.72|0
1643813320000|2022-02-02 14:48:40|2806.64|2806.64|2806.51|2806.51|2806.64|2806.64|2806.51|2806.51|0
1643813340000|2022-02-02 14:49:00|2806.38|2806.38|2806|2806|2806.38|2806.38|2806|2806|0
1643813350000|2022-02-02 14:49:10|2805.73|2805.73|2805.73|2805.73|2805.73|2805.73|2805.73|2805.73|0
1643813360000|2022-02-02 14:49:20|2805.86|2805.86|2805.86|2805.86|2805.86|2805.86|2805.86|2805.86|0
1643813380000|2022-02-02 14:49:40|2805.55|2805.55|2805.55|2805.55|2805.55|2805.55|2805.55|2805.55|0
1643813390000|2022-02-02 14:49:50|2805.51|2805.51|2805.47|2805.47|2805.51|2805.51|2805.47|2805.47|0
1643813400000|2022-02-02 14:50:00|2805.6|2805.6|2805.67|2805.67|2805.67|2805.67|2805.6|2805.6|0
1643813410000|2022-02-02 14:50:10|2805.74|2805.74|2805.74|2805.74|2805.74|2805.74|2805.74|2805.74|0
1643813420000|2022-02-02 14:50:20|2805.67|2805.67|2805.67|2805.67|2805.67|2805.67|2805.67|2805.67|0
1643813430000|2022-02-02 14:50:30|2805.78|2805.78|2805.78|2805.78|2805.78|2805.78|2805.78|2805.78|0
1643813440000|2022-02-02 14:50:40|2805.74|2805.74|2805.86|2805.86|2805.86|2805.86|2805.74|2805.74|0
1643813460000|2022-02-02 14:51:00|2806.08|2806.08|2807.98|2807.98|2807.98|2807.98|2806.08|2806.08|0
1643813470000|2022-02-02 14:51:10|2807.66|2807.66|2808.18|2808.18|2808.18|2808.18|2807.66|2807.66|0
1643813480000|2022-02-02 14:51:20|2808.31|2808.31|2808.85|2808.85|2808.97|2808.97|2808.31|2808.31|0
1643813490000|2022-02-02 14:51:30|2808.98|2808.98|2809.06|2809.06|2809.06|2809.06|2808.98|2808.98|0
1643813500000|2022-02-02 14:51:40|2809.09|2809.09|2809.09|2809.09|2809.09|2809.09|2809.09|2809.09|0
1643813510000|2022-02-02 14:51:50|2809.36|2809.36|2809.32|2809.32|2809.36|2809.36|2809.32|2809.32|0
1643813520000|2022-02-02 14:52:00|2809.19|2809.19|2809.19|2809.19|2809.19|2809.19|2809.19|2809.19|0
1643813550000|2022-02-02 14:52:30|2809.32|2809.32|2809.32|2809.32|2809.32|2809.32|2809.32|2809.32|0
1643813560000|2022-02-02 14:52:40|2809.16|2809.16|2809.03|2809.03|2809.16|2809.16|2809.03|2809.03|0
1643813570000|2022-02-02 14:52:50|2808.91|2808.91|2808.71|2808.71|2808.91|2808.91|2808.71|2808.71|0
1643813580000|2022-02-02 14:53:00|2808.83|2808.83|2808.81|2808.81|2808.89|2808.89|2808.81|2808.81|0
1643813590000|2022-02-02 14:53:10|2808.7|2808.7|2808.7|2808.7|2808.7|2808.7|2808.7|2808.7|0
1643813600000|2022-02-02 14:53:20|2808.58|2808.58|2808.66|2808.66|2808.66|2808.66|2808.52|2808.52|0
1643813610000|2022-02-02 14:53:30|2808.59|2808.59|2808.13|2808.13|2808.59|2808.59|2808.13|2808.13|0
1643813620000|2022-02-02 14:53:40|2807.87|2807.87|2807.95|2807.95|2807.95|2807.95|2807.79|2807.79|0
1643813640000|2022-02-02 14:54:00|2807.91|2807.91|2807.91|2807.91|2807.91|2807.91|2807.91|2807.91|0
1643813650000|2022-02-02 14:54:10|2807.84|2807.84|2807.96|2807.96|2807.96|2807.96|2807.84|2807.84|0
1643813660000|2022-02-02 14:54:20|2808.1|2808.1|2808|2808|2808.1|2808.1|2807.71|2807.71|0
1643813670000|2022-02-02 14:54:30|2807.87|2807.87|2807.87|2807.87|2807.87|2807.87|2807.87|2807.87|0
1643813680000|2022-02-02 14:54:40|2808|2808|2808.12|2808.12|2808.12|2808.12|2808|2808|0
1643813690000|2022-02-02 14:54:50|2808.2|2808.2|2808.28|2808.28|2808.28|2808.28|2808.2|2808.2|0
1643813700000|2022-02-02 14:55:00|2808.41|2808.41|2808.28|2808.28|2808.41|2808.41|2808.28|2808.28|0
1643813720000|2022-02-02 14:55:20|2808.35|2808.35|2808.35|2808.35|2808.35|2808.35|2808.35|2808.35|0
1643813730000|2022-02-02 14:55:30|2808.2|2808.2|2808.38|2808.38|2808.38|2808.38|2808.06|2808.06|0
1643813740000|2022-02-02 14:55:40|2808.3|2808.3|2808.19|2808.19|2808.3|2808.3|2808.19|2808.19|0
1643813750000|2022-02-02 14:55:50|2808.03|2808.03|2808.03|2808.03|2808.03|2808.03|2808.03|2808.03|0
1643813760000|2022-02-02 14:56:00|2807.96|2807.96|2807.96|2807.96|2807.96|2807.96|2807.96|2807.96|0
1643813770000|2022-02-02 14:56:10|2807.8|2807.8|2807.8|2807.8|2807.8|2807.8|2807.8|2807.8|0
1643813780000|2022-02-02 14:56:20|2807.87|2807.87|2807.87|2807.87|2807.87|2807.87|2807.87|2807.87|0
1643813790000|2022-02-02 14:56:30|2808.03|2808.03|2808.03|2808.03|2808.03|2808.03|2808.03|2808.03|0
1643813810000|2022-02-02 14:56:50|2807.92|2807.92|2807.59|2807.59|2807.92|2807.92|2807.48|2807.48|0
1643813820000|2022-02-02 14:57:00|2807.72|2807.72|2807.43|2807.43|2807.72|2807.72|2807.43|2807.43|0
1643813830000|2022-02-02 14:57:10|2807.59|2807.59|2807.52|2807.52|2807.59|2807.59|2807.52|2807.52|0
1643813840000|2022-02-02 14:57:20|2807.36|2807.36|2807.36|2807.36|2807.36|2807.36|2807.36|2807.36|0
1643813880000|2022-02-02 14:58:00|2807.47|2807.47|2808.53|2808.53|2808.53|2808.53|2807.43|2807.43|0
1643813890000|2022-02-02 14:58:10|2808.84|2808.84|2808.68|2808.68|2808.84|2808.84|2808.68|2808.68|0
1643813920000|2022-02-02 14:58:40|2808.61|2808.61|2808.61|2808.61|2808.61|2808.61|2808.61|2808.61|0
1643813930000|2022-02-02 14:58:50|2808.53|2808.53|2808.72|2808.72|2808.78|2808.78|2808.53|2808.53|0
1643813940000|2022-02-02 14:59:00|2808.66|2808.66|2808.74|2808.74|2808.74|2808.74|2808.59|2808.59|0
1643813960000|2022-02-02 14:59:20|2808.81|2808.81|2808.81|2808.81|2808.81|2808.81|2808.81|2808.81|0
1643813970000|2022-02-02 14:59:30|2808.65|2808.65|2808.49|2808.49|2808.65|2808.65|2808.49|2808.49|0
1643813980000|2022-02-02 14:59:40|2808.42|2808.42|2808.74|2808.74|2808.74|2808.74|2808.42|2808.42|0
1643813990000|2022-02-02 14:59:50|2808.58|2808.58|2808.58|2808.58|2808.58|2808.58|2808.58|2808.58|0
1643814000000|2022-02-02 15:00:00|2808.65|2808.65|2808.97|2808.97|2808.97|2808.97|2808.65|2808.65|0
1643814010000|2022-02-02 15:00:10|2809.1|2809.1|2809.29|2809.29|2809.35|2809.35|2809.1|2809.1|0
1643814020000|2022-02-02 15:00:20|2809.43|2809.43|2809.02|2809.02|2809.43|2809.43|2809.02|2809.02|0
1643814030000|2022-02-02 15:00:30|2808.91|2808.91|2809.21|2809.21|2809.21|2809.21|2808.89|2808.89|0
1643814060000|2022-02-02 15:01:00|2809.14|2809.14|2809.14|2809.14|2809.14|2809.14|2809.14|2809.14|0
1643814070000|2022-02-02 15:01:10|2809.07|2809.07|2808.68|2808.68|2809.07|2809.07|2808.68|2808.68|0
1643814080000|2022-02-02 15:01:20|2808.61|2808.61|2808.53|2808.53|2808.61|2808.61|2808.53|2808.53|0
1643814090000|2022-02-02 15:01:30|2808.67|2808.67|2808.67|2808.67|2808.67|2808.67|2808.67|2808.67|0
1643814110000|2022-02-02 15:01:50|2808.78|2808.78|2808.78|2808.78|2808.78|2808.78|2808.78|2808.78|0
1643814120000|2022-02-02 15:02:00|2808.65|2808.65|2808.81|2808.81|2808.81|2808.81|2808.65|2808.65|0
1643814130000|2022-02-02 15:02:10|2808.62|2808.62|2808.62|2808.62|2808.62|2808.62|2808.46|2808.46|0
1643814140000|2022-02-02 15:02:20|2808.58|2808.58|2808.58|2808.58|2808.58|2808.58|2808.58|2808.58|0
1643814150000|2022-02-02 15:02:30|2808.45|2808.45|2808.38|2808.38|2808.45|2808.45|2808.38|2808.38|0
1643814160000|2022-02-02 15:02:40|2808.22|2808.22|2808.09|2808.09|2808.22|2808.22|2808.09|2808.09|0
1643814170000|2022-02-02 15:02:50|2808.03|2808.03|2808.03|2808.03|2808.03|2808.03|2808.03|2808.03|0
1643814180000|2022-02-02 15:03:00|2807.87|2807.87|2807.54|2807.54|2807.88|2807.88|2807.54|2807.54|0
1643814190000|2022-02-02 15:03:10|2807.41|2807.41|2807.41|2807.41|2807.41|2807.41|2807.41|2807.41|0
1643814200000|2022-02-02 15:03:20|2807.28|2807.28|2807.28|2807.28|2807.28|2807.28|2807.28|2807.28|0
1643814210000|2022-02-02 15:03:30|2807.36|2807.36|2807.36|2807.36|2807.43|2807.43|2807.36|2807.36|0
1643814220000|2022-02-02 15:03:40|2807.39|2807.39|2807.08|2807.08|2807.39|2807.39|2807.08|2807.08|0
1643814230000|2022-02-02 15:03:50|2807.31|2807.31|2807.48|2807.48|2807.48|2807.48|2807.31|2807.31|0
1643814240000|2022-02-02 15:04:00|2807.57|2807.57|2807.7|2807.7|2807.7|2807.7|2807.57|2807.57|0
1643814260000|2022-02-02 15:04:20|2807.89|2807.89|2808.64|2808.64|2808.64|2808.64|2807.89|2807.89|0
1643814270000|2022-02-02 15:04:30|2808.48|2808.48|2808.11|2808.11|2808.48|2808.48|2808.11|2808.11|0
1643814280000|2022-02-02 15:04:40|2808.01|2808.01|2808.01|2808.01|2808.01|2808.01|2808.01|2808.01|0
1643814300000|2022-02-02 15:05:00|2807.98|2807.98|2807.91|2807.91|2807.98|2807.98|2807.91|2807.91|0
1643814310000|2022-02-02 15:05:10|2808.23|2808.23|2808.2|2808.2|2808.23|2808.23|2808.2|2808.2|0
1643814330000|2022-02-02 15:05:30|2808.29|2808.29|2808.14|2808.14|2808.29|2808.29|2808.14|2808.14|0
1643814340000|2022-02-02 15:05:40|2808.27|2808.27|2808.27|2808.27|2808.27|2808.27|2808.27|2808.27|0
1643814360000|2022-02-02 15:06:00|2808.34|2808.34|2808.27|2808.27|2808.34|2808.34|2808.27|2808.27|0
1643814370000|2022-02-02 15:06:10|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|0
1643814390000|2022-02-02 15:06:30|2808.51|2808.51|2808.51|2808.51|2808.51|2808.51|2808.51|2808.51|0
1643814400000|2022-02-02 15:06:40|2808.62|2808.62|2808.62|2808.62|2808.62|2808.62|2808.62|2808.62|0
1643814410000|2022-02-02 15:06:50|2808.73|2808.73|2809.2|2809.2|2809.2|2809.2|2808.73|2808.73|0
1643814420000|2022-02-02 15:07:00|2809.13|2809.13|2809.61|2809.61|2809.72|2809.72|2809.13|2809.13|0
1643814430000|2022-02-02 15:07:10|2809.48|2809.48|2809.6|2809.6|2809.6|2809.6|2809.48|2809.48|0
1643814440000|2022-02-02 15:07:20|2809.68|2809.68|2809.68|2809.68|2809.68|2809.68|2809.68|2809.68|0
1643814450000|2022-02-02 15:07:30|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|0
1643814460000|2022-02-02 15:07:40|2809.61|2809.61|2809.61|2809.61|2809.61|2809.61|2809.61|2809.61|0
1643814470000|2022-02-02 15:07:50|2809.73|2809.73|2809.73|2809.73|2809.73|2809.73|2809.73|2809.73|0
1643814480000|2022-02-02 15:08:00|2809.86|2809.86|2811.06|2811.06|2811.06|2811.06|2809.86|2809.86|0
1643814490000|2022-02-02 15:08:10|2811.13|2811.13|2811.09|2811.09|2811.13|2811.13|2811.09|2811.09|0
1643814510000|2022-02-02 15:08:30|2811.63|2811.63|2811.63|2811.63|2811.63|2811.63|2811.63|2811.63|0
1643814520000|2022-02-02 15:08:40|2811.71|2811.71|2811.71|2811.71|2811.71|2811.71|2811.71|2811.71|0
1643814530000|2022-02-02 15:08:50|2811.67|2811.67|2811.67|2811.67|2811.67|2811.67|2811.67|2811.67|0
1643814540000|2022-02-02 15:09:00|2811.74|2811.74|2812.31|2812.31|2812.31|2812.31|2811.74|2811.74|0
1643814550000|2022-02-02 15:09:10|2812.45|2812.45|2812.42|2812.42|2812.52|2812.52|2812.36|2812.36|0
1643814560000|2022-02-02 15:09:20|2812.66|2812.66|2812.78|2812.78|2812.78|2812.78|2812.66|2812.66|0
1643814570000|2022-02-02 15:09:30|2812.65|2812.65|2812.61|2812.61|2812.73|2812.73|2812.61|2812.61|0
1643814580000|2022-02-02 15:09:40|2812.55|2812.55|2812.26|2812.26|2812.82|2812.82|2812.26|2812.26|0
1643814590000|2022-02-02 15:09:50|2812.1|2812.1|2812.1|2812.1|2812.1|2812.1|2812.1|2812.1|0
1643814600000|2022-02-02 15:10:00|2811.99|2811.99|2811.57|2811.57|2811.99|2811.99|2811.57|2811.57|0
1643814620000|2022-02-02 15:10:20|2811.31|2811.31|2811.31|2811.31|2811.31|2811.31|2811.31|2811.31|0
1643814630000|2022-02-02 15:10:30|2811.27|2811.27|2811.27|2811.27|2811.27|2811.27|2811.27|2811.27|0
1643814640000|2022-02-02 15:10:40|2811.33|2811.33|2811.41|2811.41|2811.41|2811.41|2811.17|2811.17|0
1643814650000|2022-02-02 15:10:50|2811.53|2811.53|2811.66|2811.66|2811.66|2811.66|2811.53|2811.53|0
1643814660000|2022-02-02 15:11:00|2811.51|2811.51|2811.71|2811.71|2811.71|2811.71|2811.51|2811.51|0
1643814670000|2022-02-02 15:11:10|2811.64|2811.64|2811.48|2811.48|2811.64|2811.64|2811.48|2811.48|0
1643814700000|2022-02-02 15:11:40|2811.35|2811.35|2811.28|2811.28|2811.35|2811.35|2811.28|2811.28|0
1643814710000|2022-02-02 15:11:50|2811.4|2811.4|2811.4|2811.4|2811.4|2811.4|2811.4|2811.4|0
1643814720000|2022-02-02 15:12:00|2811.44|2811.44|2811.86|2811.86|2811.86|2811.86|2811.44|2811.44|0
1643814730000|2022-02-02 15:12:10|2811.92|2811.92|2811.92|2811.92|2811.92|2811.92|2811.92|2811.92|0
1643814740000|2022-02-02 15:12:20|2811.99|2811.99|2811.86|2811.86|2811.99|2811.99|2811.86|2811.86|0
1643814760000|2022-02-02 15:12:40|2811.73|2811.73|2811.7|2811.7|2811.73|2811.73|2811.57|2811.57|0
1643814770000|2022-02-02 15:12:50|2811.86|2811.86|2811.86|2811.86|2811.86|2811.86|2811.86|2811.86|0
1643814780000|2022-02-02 15:13:00|2811.7|2811.7|2811.54|2811.54|2811.7|2811.7|2811.54|2811.54|0
1643814800000|2022-02-02 15:13:20|2811.47|2811.47|2811.56|2811.56|2811.56|2811.56|2811.24|2811.24|0
1643814820000|2022-02-02 15:13:40|2811.48|2811.48|2811.48|2811.48|2811.48|2811.48|2811.48|2811.48|0
1643814830000|2022-02-02 15:13:50|2811.54|2811.54|2811.36|2811.36|2811.6|2811.6|2811.25|2811.25|0
1643814840000|2022-02-02 15:14:00|2811.29|2811.29|2811.16|2811.16|2811.29|2811.29|2811.16|2811.16|0
1643814850000|2022-02-02 15:14:10|2811|2811|2810.78|2810.78|2811|2811|2810.65|2810.65|0
1643814860000|2022-02-02 15:14:20|2810.56|2810.56|2810.67|2810.67|2810.67|2810.67|2810.51|2810.51|0
1643814880000|2022-02-02 15:14:40|2810.74|2810.74|2810.74|2810.74|2810.74|2810.74|2810.74|2810.74|0
1643814890000|2022-02-02 15:14:50|2810.81|2810.81|2810.65|2810.65|2810.81|2810.81|2810.65|2810.65|0
1643814900000|2022-02-02 15:15:00|2810.61|2810.61|2810.61|2810.61|2810.61|2810.61|2810.61|2810.61|0
1643814910000|2022-02-02 15:15:10|2810.54|2810.54|2810.43|2810.43|2810.54|2810.54|2810.42|2810.42|0
1643814920000|2022-02-02 15:15:20|2810.11|2810.11|2810.23|2810.23|2810.23|2810.23|2809.99|2809.99|0
1643814930000|2022-02-02 15:15:30|2810.28|2810.28|2811.02|2811.02|2811.02|2811.02|2810.23|2810.23|0
1643814980000|2022-02-02 15:16:20|2811.09|2811.09|2811.09|2811.09|2811.09|2811.09|2811.09|2811.09|0
1643814990000|2022-02-02 15:16:30|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|0
1643815000000|2022-02-02 15:16:40|2811.17|2811.17|2811.01|2811.01|2811.17|2811.17|2811.01|2811.01|0
1643815010000|2022-02-02 15:16:50|2811.08|2811.08|2811.08|2811.08|2811.08|2811.08|2811.08|2811.08|0
1643815020000|2022-02-02 15:17:00|2810.92|2810.92|2810.76|2810.76|2810.92|2810.92|2810.76|2810.76|0
1643815030000|2022-02-02 15:17:10|2810.65|2810.65|2810.65|2810.65|2810.65|2810.65|2810.65|2810.65|0
1643815040000|2022-02-02 15:17:20|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|0
1643815050000|2022-02-02 15:17:30|2811.02|2811.02|2811.02|2811.02|2811.02|2811.02|2811.02|2811.02|0
1643815060000|2022-02-02 15:17:40|2810.79|2810.79|2810.55|2810.55|2810.79|2810.79|2810.34|2810.34|0
1643815070000|2022-02-02 15:17:50|2810.42|2810.42|2809.99|2809.99|2810.43|2810.43|2809.99|2809.99|0
1643815080000|2022-02-02 15:18:00|2809.87|2809.87|2809.76|2809.76|2809.91|2809.91|2809.5|2809.5|0
1643815090000|2022-02-02 15:18:10|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|0
1643815100000|2022-02-02 15:18:20|2809.7|2809.7|2809.4|2809.4|2809.7|2809.7|2809.4|2809.4|0
1643815120000|2022-02-02 15:18:40|2809.53|2809.53|2809.53|2809.53|2809.53|2809.53|2809.53|2809.53|0
1643815130000|2022-02-02 15:18:50|2809.64|2809.64|2809.57|2809.57|2809.64|2809.64|2809.57|2809.57|0
1643815140000|2022-02-02 15:19:00|2809.72|2809.72|2810.11|2810.11|2810.11|2810.11|2809.72|2809.72|0
1643815150000|2022-02-02 15:19:10|2810.25|2810.25|2810.25|2810.25|2810.25|2810.25|2810.25|2810.25|0
1643815160000|2022-02-02 15:19:20|2810.29|2810.29|2810.54|2810.54|2810.54|2810.54|2810.29|2810.29|0
1643815170000|2022-02-02 15:19:30|2810.6|2810.6|2810.6|2810.6|2810.6|2810.6|2810.6|2810.6|0
1643815180000|2022-02-02 15:19:40|2810.44|2810.44|2810.67|2810.67|2810.67|2810.67|2810.44|2810.44|0
1643815190000|2022-02-02 15:19:50|2810.75|2810.75|2810.75|2810.75|2810.75|2810.75|2810.75|2810.75|0
1643815200000|2022-02-02 15:20:00|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|0
1643815210000|2022-02-02 15:20:10|2810.93|2810.93|2811.55|2811.55|2811.55|2811.55|2810.93|2810.93|0
1643815220000|2022-02-02 15:20:20|2811.42|2811.42|2811.54|2811.54|2811.54|2811.54|2811.42|2811.42|0
1643815230000|2022-02-02 15:20:30|2811.58|2811.58|2811.58|2811.58|2811.58|2811.58|2811.58|2811.58|0
1643815240000|2022-02-02 15:20:40|2811.63|2811.63|2811.69|2811.69|2811.69|2811.69|2811.63|2811.63|0
1643815250000|2022-02-02 15:20:50|2811.85|2811.85|2811.85|2811.85|2811.85|2811.85|2811.85|2811.85|0
1643815260000|2022-02-02 15:21:00|2811.78|2811.78|2811.59|2811.59|2811.78|2811.78|2811.59|2811.59|0
1643815270000|2022-02-02 15:21:10|2811.97|2811.97|2811.97|2811.97|2811.97|2811.97|2811.97|2811.97|0
1643815280000|2022-02-02 15:21:20|2811.89|2811.89|2811.63|2811.63|2811.97|2811.97|2811.62|2811.62|0
1643815290000|2022-02-02 15:21:30|2811.94|2811.94|2811.79|2811.79|2811.94|2811.94|2811.79|2811.79|0
1643815300000|2022-02-02 15:21:40|2811.66|2811.66|2811.66|2811.66|2811.66|2811.66|2811.66|2811.66|0
1643815310000|2022-02-02 15:21:50|2811.53|2811.53|2811.66|2811.66|2811.66|2811.66|2811.53|2811.53|0
1643815330000|2022-02-02 15:22:10|2811.78|2811.78|2811.58|2811.58|2811.97|2811.97|2811.58|2811.58|0
1643815340000|2022-02-02 15:22:20|2811.46|2811.46|2811.46|2811.46|2811.46|2811.46|2811.46|2811.46|0
1643815360000|2022-02-02 15:22:40|2811.67|2811.67|2811.67|2811.67|2811.67|2811.67|2811.67|2811.67|0
1643815380000|2022-02-02 15:23:00|2811.71|2811.71|2811.76|2811.76|2811.84|2811.84|2811.71|2811.71|0
1643815390000|2022-02-02 15:23:10|2811.54|2811.54|2811.25|2811.25|2811.54|2811.54|2811.25|2811.25|0
1643815400000|2022-02-02 15:23:20|2811.36|2811.36|2811.52|2811.52|2811.52|2811.52|2811.36|2811.36|0
1643815410000|2022-02-02 15:23:30|2811.63|2811.63|2811.63|2811.63|2811.63|2811.63|2811.63|2811.63|0
1643815420000|2022-02-02 15:23:40|2811.79|2811.79|2811.79|2811.79|2811.79|2811.79|2811.79|2811.79|0
1643815430000|2022-02-02 15:23:50|2811.71|2811.71|2811.71|2811.71|2811.71|2811.71|2811.71|2811.71|0
1643815440000|2022-02-02 15:24:00|2811.64|2811.64|2811.64|2811.64|2811.64|2811.64|2811.64|2811.64|0
1643815450000|2022-02-02 15:24:10|2811.71|2811.71|2811.48|2811.48|2811.71|2811.71|2811.48|2811.48|0
1643815460000|2022-02-02 15:24:20|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|0
1643815470000|2022-02-02 15:24:30|2811.36|2811.36|2811.4|2811.4|2811.44|2811.44|2811.36|2811.36|0
1643815480000|2022-02-02 15:24:40|2811.24|2811.24|2811.16|2811.16|2811.24|2811.24|2811.16|2811.16|0
1643815490000|2022-02-02 15:24:50|2811.24|2811.24|2811.07|2811.07|2811.24|2811.24|2811.07|2811.07|0
1643815500000|2022-02-02 15:25:00|2810.99|2810.99|2811.23|2811.23|2811.23|2811.23|2810.99|2810.99|0
1643815510000|2022-02-02 15:25:10|2811.3|2811.3|2811.3|2811.3|2811.3|2811.3|2811.3|2811.3|0
1643815520000|2022-02-02 15:25:20|2811.24|2811.24|2811.04|2811.04|2811.24|2811.24|2811.04|2811.04|0
1643815530000|2022-02-02 15:25:30|2810.96|2810.96|2810.96|2810.96|2810.96|2810.96|2810.96|2810.96|0
1643815540000|2022-02-02 15:25:40|2810.73|2810.73|2810.73|2810.73|2810.73|2810.73|2810.73|2810.73|0
1643815550000|2022-02-02 15:25:50|2810.81|2810.81|2810.48|2810.48|2810.81|2810.81|2810.37|2810.37|0
1643815560000|2022-02-02 15:26:00|2810.61|2810.61|2810.61|2810.61|2810.61|2810.61|2810.61|2810.61|0
1643815580000|2022-02-02 15:26:20|2810.54|2810.54|2810.54|2810.54|2810.54|2810.54|2810.54|2810.54|0
1643815590000|2022-02-02 15:26:30|2810.47|2810.47|2810.47|2810.47|2810.47|2810.47|2810.47|2810.47|0
1643815600000|2022-02-02 15:26:40|2810.52|2810.52|2810.58|2810.58|2810.58|2810.58|2810.52|2810.52|0
1643815610000|2022-02-02 15:26:50|2810.7|2810.7|2810.54|2810.54|2810.7|2810.7|2810.54|2810.54|0
1643815620000|2022-02-02 15:27:00|2810.43|2810.43|2810.5|2810.5|2810.5|2810.5|2810.43|2810.43|0
1643815630000|2022-02-02 15:27:10|2810.43|2810.43|2810.43|2810.43|2810.43|2810.43|2810.43|2810.43|0
1643815640000|2022-02-02 15:27:20|2810.27|2810.27|2810.27|2810.27|2810.27|2810.27|2810.27|2810.27|0
1643815650000|2022-02-02 15:27:30|2810.19|2810.19|2810.19|2810.19|2810.19|2810.19|2810.19|2810.19|0
1643815660000|2022-02-02 15:27:40|2810.25|2810.25|2810.3|2810.3|2810.38|2810.38|2810.25|2810.25|0
1643815670000|2022-02-02 15:27:50|2810.14|2810.14|2809.92|2809.92|2810.14|2810.14|2809.92|2809.92|0
1643815680000|2022-02-02 15:28:00|2809.76|2809.76|2809.9|2809.9|2809.9|2809.9|2809.6|2809.6|0
1643815700000|2022-02-02 15:28:20|2810.03|2810.03|2810.47|2810.47|2810.47|2810.47|2810.03|2810.03|0
1643815710000|2022-02-02 15:28:30|2810.63|2810.63|2810.55|2810.55|2810.63|2810.63|2810.55|2810.55|0
1643815720000|2022-02-02 15:28:40|2810.42|2810.42|2810.42|2810.42|2810.42|2810.42|2810.42|2810.42|0
1643815730000|2022-02-02 15:28:50|2810.35|2810.35|2810.31|2810.31|2810.35|2810.35|2810.31|2810.31|0
1643815740000|2022-02-02 15:29:00|2810.24|2810.24|2810.24|2810.24|2810.24|2810.24|2810.17|2810.17|0
1643815780000|2022-02-02 15:29:40|2810.17|2810.17|2809.4|2809.4|2810.17|2810.17|2809.4|2809.4|0
1643815800000|2022-02-02 15:30:00|2809.56|2809.56|2809.61|2809.61|2809.68|2809.68|2809.56|2809.56|0
1643815820000|2022-02-02 15:30:20|2809.68|2809.68|2809.75|2809.75|2809.75|2809.75|2809.68|2809.68|0
1643815830000|2022-02-02 15:30:30|2809.91|2809.91|2809.91|2809.91|2809.91|2809.91|2809.91|2809.91|0
1643815840000|2022-02-02 15:30:40|2810.06|2810.06|2810.63|2810.63|2810.63|2810.63|2810.06|2810.06|0
1643815860000|2022-02-02 15:31:00|2810.55|2810.55|2810.29|2810.29|2810.63|2810.63|2810.29|2810.29|0
1643815870000|2022-02-02 15:31:10|2810.13|2810.13|2810.13|2810.13|2810.13|2810.13|2810.13|2810.13|0
1643815880000|2022-02-02 15:31:20|2810.01|2810.01|2809.85|2809.85|2810.01|2810.01|2809.85|2809.85|0
1643815890000|2022-02-02 15:31:30|2809.69|2809.69|2809.44|2809.44|2810.01|2810.01|2809.44|2809.44|0
1643815900000|2022-02-02 15:31:40|2809.52|2809.52|2809.65|2809.65|2809.65|2809.65|2809.36|2809.36|0
1643815910000|2022-02-02 15:31:50|2809.57|2809.57|2809.51|2809.51|2809.57|2809.57|2809.51|2809.51|0
1643815920000|2022-02-02 15:32:00|2809.44|2809.44|2809.36|2809.36|2809.44|2809.44|2809.36|2809.36|0
1643815930000|2022-02-02 15:32:10|2809.23|2809.23|2809.07|2809.07|2809.23|2809.23|2809.07|2809.07|0
1643815940000|2022-02-02 15:32:20|2809.23|2809.23|2809.23|2809.23|2809.23|2809.23|2809.23|2809.23|0
1643815960000|2022-02-02 15:32:40|2809.07|2809.07|2809.07|2809.07|2809.07|2809.07|2809.07|2809.07|0
1643815980000|2022-02-02 15:33:00|2808.99|2808.99|2808.99|2808.99|2808.99|2808.99|2808.99|2808.99|0
1643815990000|2022-02-02 15:33:10|2808.88|2808.88|2808.66|2808.66|2808.88|2808.88|2808.66|2808.66|0
1643816000000|2022-02-02 15:33:20|2808.79|2808.79|2808.79|2808.79|2808.79|2808.79|2808.79|2808.79|0
1643816010000|2022-02-02 15:33:30|2808.87|2808.87|2808.16|2808.16|2808.87|2808.87|2808.16|2808.16|0
1643816020000|2022-02-02 15:33:40|2808.09|2808.09|2807.97|2807.97|2808.09|2808.09|2807.9|2807.9|0
1643816030000|2022-02-02 15:33:50|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|0
1643816040000|2022-02-02 15:34:00|2808.27|2808.27|2808.27|2808.27|2808.27|2808.27|2808.27|2808.27|0
1643816050000|2022-02-02 15:34:10|2808.43|2808.43|2808.27|2808.27|2808.43|2808.43|2808.27|2808.27|0
1643816060000|2022-02-02 15:34:20|2808.15|2808.15|2808.15|2808.15|2808.15|2808.15|2808.15|2808.15|0
1643816070000|2022-02-02 15:34:30|2808.39|2808.39|2808.39|2808.39|2808.39|2808.39|2808.39|2808.39|0
1643816080000|2022-02-02 15:34:40|2808.32|2808.32|2808.63|2808.63|2808.63|2808.63|2808.32|2808.32|0
1643816100000|2022-02-02 15:35:00|2808.5|2808.5|2808.27|2808.27|2808.5|2808.5|2808.27|2808.27|0
1643816110000|2022-02-02 15:35:10|2808.15|2808.15|2808.01|2808.01|2808.15|2808.15|2808.01|2808.01|0
1643816130000|2022-02-02 15:35:30|2807.93|2807.93|2807.97|2807.97|2807.97|2807.97|2807.93|2807.93|0
1643816140000|2022-02-02 15:35:40|2807.83|2807.83|2807.64|2807.64|2807.83|2807.83|2807.35|2807.35|0
1643816150000|2022-02-02 15:35:50|2807.52|2807.52|2807.68|2807.68|2807.68|2807.68|2807.52|2807.52|0
1643816160000|2022-02-02 15:36:00|2807.75|2807.75|2807.91|2807.91|2807.97|2807.97|2807.75|2807.75|0
1643816170000|2022-02-02 15:36:10|2807.98|2807.98|2808.09|2808.09|2808.09|2808.09|2807.98|2807.98|0
1643816180000|2022-02-02 15:36:20|2808.03|2808.03|2807.83|2807.83|2808.17|2808.17|2807.83|2807.83|0
1643816190000|2022-02-02 15:36:30|2807.67|2807.67|2807.51|2807.51|2807.67|2807.67|2807.51|2807.51|0
1643816200000|2022-02-02 15:36:40|2807.67|2807.67|2807.67|2807.67|2807.67|2807.67|2807.67|2807.67|0
1643816210000|2022-02-02 15:36:50|2807.74|2807.74|2807.67|2807.67|2807.74|2807.74|2807.67|2807.67|0
1643816220000|2022-02-02 15:37:00|2807.46|2807.46|2807.84|2807.84|2807.84|2807.84|2807.46|2807.46|0
1643816230000|2022-02-02 15:37:10|2807.91|2807.91|2807.91|2807.91|2807.91|2807.91|2807.91|2807.91|0
1643816240000|2022-02-02 15:37:20|2807.84|2807.84|2807.84|2807.84|2807.84|2807.84|2807.84|2807.84|0
1643816250000|2022-02-02 15:37:30|2808|2808|2809|2809|2809|2809|2808|2808|0
1643816260000|2022-02-02 15:37:40|2809.16|2809.16|2809.16|2809.16|2809.16|2809.16|2809.16|2809.16|0
1643816280000|2022-02-02 15:38:00|2809.08|2809.08|2808.73|2808.73|2809.11|2809.11|2808.73|2808.73|0
1643816290000|2022-02-02 15:38:10|2808.84|2808.84|2809.11|2809.11|2809.11|2809.11|2808.84|2808.84|0
1643816300000|2022-02-02 15:38:20|2809.27|2809.27|2809.53|2809.53|2809.53|2809.53|2809.27|2809.27|0
1643816310000|2022-02-02 15:38:30|2809.49|2809.49|2809.49|2809.49|2809.49|2809.49|2809.49|2809.49|0
1643816320000|2022-02-02 15:38:40|2809.73|2809.73|2809.87|2809.87|2809.87|2809.87|2809.73|2809.73|0
1643816330000|2022-02-02 15:38:50|2810.18|2810.18|2810.66|2810.66|2810.66|2810.66|2810.18|2810.18|0
1643816340000|2022-02-02 15:39:00|2810.74|2810.74|2810.81|2810.81|2810.81|2810.81|2810.74|2810.74|0
1643816350000|2022-02-02 15:39:10|2810.96|2810.96|2810.91|2810.91|2811.03|2811.03|2810.91|2810.91|0
1643816360000|2022-02-02 15:39:20|2810.88|2810.88|2810.88|2810.88|2810.88|2810.88|2810.88|2810.88|0
1643816370000|2022-02-02 15:39:30|2810.93|2810.93|2811.04|2811.04|2811.04|2811.04|2810.93|2810.93|0
1643816380000|2022-02-02 15:39:40|2810.98|2810.98|2811.11|2811.11|2811.11|2811.11|2810.98|2810.98|0
1643816400000|2022-02-02 15:40:00|2811.19|2811.19|2811.32|2811.32|2811.32|2811.32|2811.19|2811.19|0
1643816420000|2022-02-02 15:40:20|2811.39|2811.39|2811.26|2811.26|2811.39|2811.39|2811.26|2811.26|0
1643816430000|2022-02-02 15:40:30|2810.94|2810.94|2811.07|2811.07|2811.07|2811.07|2810.94|2810.94|0
1643816450000|2022-02-02 15:40:50|2810.94|2810.94|2810.94|2810.94|2810.94|2810.94|2810.82|2810.82|0
1643816460000|2022-02-02 15:41:00|2810.67|2810.67|2810.62|2810.62|2810.67|2810.67|2810.62|2810.62|0
1643816480000|2022-02-02 15:41:20|2810.3|2810.3|2810.22|2810.22|2810.3|2810.3|2810.22|2810.22|0
1643816490000|2022-02-02 15:41:30|2810.16|2810.16|2810.29|2810.29|2810.29|2810.29|2810.16|2810.16|0
1643816510000|2022-02-02 15:41:50|2810.37|2810.37|2810.25|2810.25|2810.37|2810.37|2810.25|2810.25|0
1643816520000|2022-02-02 15:42:00|2810.07|2810.07|2810.07|2810.07|2810.07|2810.07|2809.97|2809.97|0
1643816530000|2022-02-02 15:42:10|2810.15|2810.15|2810.22|2810.22|2810.22|2810.22|2810.15|2810.15|0
1643816550000|2022-02-02 15:42:30|2810.33|2810.33|2810.33|2810.33|2810.33|2810.33|2810.33|2810.33|0
1643816570000|2022-02-02 15:42:50|2810.39|2810.39|2810.43|2810.43|2810.43|2810.43|2810.39|2810.39|0
1643816580000|2022-02-02 15:43:00|2810.5|2810.5|2810.5|2810.5|2810.5|2810.5|2810.5|2810.5|0
1643816590000|2022-02-02 15:43:10|2810.64|2810.64|2811.2|2811.2|2811.2|2811.2|2810.64|2810.64|0
1643816600000|2022-02-02 15:43:20|2811.35|2811.35|2811.5|2811.5|2811.5|2811.5|2811.35|2811.35|0
1643816620000|2022-02-02 15:43:40|2811.63|2811.63|2811.63|2811.63|2811.63|2811.63|2811.63|2811.63|0
1643816630000|2022-02-02 15:43:50|2811.79|2811.79|2811.87|2811.87|2811.87|2811.87|2811.79|2811.79|0
1643816640000|2022-02-02 15:44:00|2811.79|2811.79|2812.05|2812.05|2812.05|2812.05|2811.79|2811.79|0
1643816650000|2022-02-02 15:44:10|2812.12|2812.12|2812.26|2812.26|2812.26|2812.26|2812.12|2812.12|0
1643816660000|2022-02-02 15:44:20|2812.32|2812.32|2812.32|2812.32|2812.32|2812.32|2812.32|2812.32|0
1643816670000|2022-02-02 15:44:30|2812.45|2812.45|2812.59|2812.59|2812.59|2812.59|2812.45|2812.45|0
1643816680000|2022-02-02 15:44:40|2812.75|2812.75|2812.88|2812.88|2812.88|2812.88|2812.75|2812.75|0
1643816700000|2022-02-02 15:45:00|2812.75|2812.75|2812.74|2812.74|2812.75|2812.75|2812.59|2812.59|0
1643816710000|2022-02-02 15:45:10|2812.58|2812.58|2812.81|2812.81|2812.81|2812.81|2812.58|2812.58|0
1643816740000|2022-02-02 15:45:40|2812.89|2812.89|2812.84|2812.84|2812.92|2812.92|2812.84|2812.84|0
1643816750000|2022-02-02 15:45:50|2812.97|2812.97|2812.97|2812.97|2812.97|2812.97|2812.97|2812.97|0
1643816760000|2022-02-02 15:46:00|2813.03|2813.03|2813.03|2813.03|2813.03|2813.03|2813.03|2813.03|0
1643816770000|2022-02-02 15:46:10|2813.09|2813.09|2812.93|2812.93|2813.09|2813.09|2812.93|2812.93|0
1643816780000|2022-02-02 15:46:20|2812.77|2812.77|2812.8|2812.8|2812.8|2812.8|2812.77|2812.77|0
1643816820000|2022-02-02 15:47:00|2812.92|2812.92|2813.09|2813.09|2813.09|2813.09|2812.92|2812.92|0
1643816830000|2022-02-02 15:47:10|2813.16|2813.16|2813.16|2813.16|2813.16|2813.16|2813.16|2813.16|0
1643816840000|2022-02-02 15:47:20|2813.08|2813.08|2812.93|2812.93|2813.08|2813.08|2812.93|2812.93|0
1643816850000|2022-02-02 15:47:30|2812.79|2812.79|2812.48|2812.48|2812.79|2812.79|2812.48|2812.48|0
1643816860000|2022-02-02 15:47:40|2812.41|2812.41|2811.96|2811.96|2812.41|2812.41|2811.96|2811.96|0
1643816880000|2022-02-02 15:48:00|2811.89|2811.89|2812.05|2812.05|2812.05|2812.05|2811.89|2811.89|0
1643816900000|2022-02-02 15:48:20|2812.18|2812.18|2812.33|2812.33|2812.33|2812.33|2812.18|2812.18|0
1643816930000|2022-02-02 15:48:50|2812.48|2812.48|2812.4|2812.4|2812.48|2812.48|2812.4|2812.4|0
1643816940000|2022-02-02 15:49:00|2812.48|2812.48|2812.59|2812.59|2812.59|2812.59|2812.44|2812.44|0
1643816950000|2022-02-02 15:49:10|2812.73|2812.73|2812.73|2812.73|2812.73|2812.73|2812.73|2812.73|0
1643816960000|2022-02-02 15:49:20|2812.66|2812.66|2812.66|2812.66|2812.66|2812.66|2812.5|2812.5|0
1643816970000|2022-02-02 15:49:30|2812.72|2812.72|2812.72|2812.72|2812.72|2812.72|2812.72|2812.72|0
1643816990000|2022-02-02 15:49:50|2812.84|2812.84|2812.96|2812.96|2812.96|2812.96|2812.84|2812.84|0
1643817000000|2022-02-02 15:50:00|2812.8|2812.8|2813.65|2813.65|2813.65|2813.65|2812.8|2812.8|0
1643817010000|2022-02-02 15:50:10|2813.52|2813.52|2813.52|2813.52|2813.52|2813.52|2813.52|2813.52|0
1643817020000|2022-02-02 15:50:20|2813.68|2813.68|2813.68|2813.68|2813.68|2813.68|2813.68|2813.68|0
1643817030000|2022-02-02 15:50:30|2813.74|2813.74|2814.11|2814.11|2814.25|2814.25|2813.74|2813.74|0
1643817040000|2022-02-02 15:50:40|2814.17|2814.17|2814.29|2814.29|2814.29|2814.29|2814.17|2814.17|0
1643817050000|2022-02-02 15:50:50|2814.45|2814.45|2814.45|2814.45|2814.45|2814.45|2814.45|2814.45|0
1643817060000|2022-02-02 15:51:00|2814.37|2814.37|2814.37|2814.37|2814.37|2814.37|2814.37|2814.37|0
1643817070000|2022-02-02 15:51:10|2814.21|2814.21|2814.21|2814.21|2814.21|2814.21|2814.21|2814.21|0
1643817080000|2022-02-02 15:51:20|2814.05|2814.05|2813.95|2813.95|2814.05|2814.05|2813.89|2813.89|0
1643817090000|2022-02-02 15:51:30|2813.99|2813.99|2814.1|2814.1|2814.1|2814.1|2813.99|2813.99|0
1643817100000|2022-02-02 15:51:40|2813.96|2813.96|2813.96|2813.96|2813.96|2813.96|2813.96|2813.96|0
1643817110000|2022-02-02 15:51:50|2813.67|2813.67|2813.79|2813.79|2813.79|2813.79|2813.67|2813.67|0
1643817120000|2022-02-02 15:52:00|2813.86|2813.86|2813.7|2813.7|2813.86|2813.86|2813.7|2813.7|0
1643817130000|2022-02-02 15:52:10|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|0
1643817140000|2022-02-02 15:52:20|2813.95|2813.95|2814.33|2814.33|2814.33|2814.33|2813.95|2813.95|0
1643817150000|2022-02-02 15:52:30|2814.29|2814.29|2814.29|2814.29|2814.29|2814.29|2814.29|2814.29|0
1643817160000|2022-02-02 15:52:40|2814.13|2814.13|2813.81|2813.81|2814.13|2814.13|2813.81|2813.81|0
1643817170000|2022-02-02 15:52:50|2813.65|2813.65|2812.45|2812.45|2813.65|2813.65|2812.45|2812.45|0
1643817180000|2022-02-02 15:53:00|2812.37|2812.37|2812.37|2812.37|2812.37|2812.37|2812.37|2812.37|0
1643817190000|2022-02-02 15:53:10|2812.25|2812.25|2812.02|2812.02|2812.25|2812.25|2811.9|2811.9|0
1643817200000|2022-02-02 15:53:20|2811.86|2811.86|2812|2812|2812|2812|2811.86|2811.86|0
1643817230000|2022-02-02 15:53:50|2811.96|2811.96|2811.84|2811.84|2811.96|2811.96|2811.84|2811.84|0
1643817240000|2022-02-02 15:54:00|2811.97|2811.97|2811.83|2811.83|2811.97|2811.97|2811.83|2811.83|0
1643817250000|2022-02-02 15:54:10|2811.99|2811.99|2811.99|2811.99|2811.99|2811.99|2811.99|2811.99|0
1643817260000|2022-02-02 15:54:20|2811.85|2811.85|2811.85|2811.85|2811.85|2811.85|2811.85|2811.85|0
1643817270000|2022-02-02 15:54:30|2812.01|2812.01|2812.01|2812.01|2812.01|2812.01|2812.01|2812.01|0
1643817280000|2022-02-02 15:54:40|2811.79|2811.79|2811.67|2811.67|2811.79|2811.79|2811.67|2811.67|0
1643817290000|2022-02-02 15:54:50|2811.73|2811.73|2811.73|2811.73|2811.73|2811.73|2811.73|2811.73|0
1643817300000|2022-02-02 15:55:00|2811.8|2811.8|2811.91|2811.91|2811.91|2811.91|2811.8|2811.8|0
1643817310000|2022-02-02 15:55:10|2811.95|2811.95|2811.79|2811.79|2811.95|2811.95|2811.79|2811.79|0
1643817320000|2022-02-02 15:55:20|2811.76|2811.76|2811.76|2811.76|2811.76|2811.76|2811.76|2811.76|0
1643817340000|2022-02-02 15:55:40|2811.92|2811.92|2811.92|2811.92|2811.92|2811.92|2811.92|2811.92|0
1643817360000|2022-02-02 15:56:00|2812.08|2812.08|2812.17|2812.17|2812.21|2812.21|2812.05|2812.05|0
1643817370000|2022-02-02 15:56:10|2812.1|2812.1|2811.55|2811.55|2812.1|2812.1|2811.52|2811.52|0
1643817380000|2022-02-02 15:56:20|2811.48|2811.48|2811.48|2811.48|2811.48|2811.48|2811.48|2811.48|0
1643817390000|2022-02-02 15:56:30|2811.52|2811.52|2811.78|2811.78|2811.78|2811.78|2811.41|2811.41|0
1643817400000|2022-02-02 15:56:40|2811.9|2811.9|2811.9|2811.9|2811.9|2811.9|2811.9|2811.9|0
1643817410000|2022-02-02 15:56:50|2812.03|2812.03|2812.16|2812.16|2812.16|2812.16|2812.03|2812.03|0
1643817420000|2022-02-02 15:57:00|2812.24|2812.24|2812.55|2812.55|2812.55|2812.55|2812.24|2812.24|0
1643817430000|2022-02-02 15:57:10|2812.67|2812.67|2812.26|2812.26|2812.67|2812.67|2812.26|2812.26|0
1643817440000|2022-02-02 15:57:20|2812.18|2812.18|2811.78|2811.78|2812.18|2812.18|2811.78|2811.78|0
1643817450000|2022-02-02 15:57:30|2811.7|2811.7|2811.66|2811.66|2811.7|2811.7|2811.62|2811.62|0
1643817460000|2022-02-02 15:57:40|2811.6|2811.6|2811.5|2811.5|2811.6|2811.6|2811.5|2811.5|0
1643817480000|2022-02-02 15:58:00|2811.43|2811.43|2811.46|2811.46|2811.46|2811.46|2811.31|2811.31|0
1643817500000|2022-02-02 15:58:20|2811.53|2811.53|2811.53|2811.53|2811.53|2811.53|2811.53|2811.53|0
1643817510000|2022-02-02 15:58:30|2811.38|2811.38|2811.38|2811.38|2811.38|2811.38|2811.38|2811.38|0
1643817520000|2022-02-02 15:58:40|2811.26|2811.26|2811.17|2811.17|2811.26|2811.26|2811.1|2811.1|0
1643817530000|2022-02-02 15:58:50|2811.02|2811.02|2811.02|2811.02|2811.02|2811.02|2811.02|2811.02|0
1643817540000|2022-02-02 15:59:00|2810.89|2810.89|2810.69|2810.69|2810.89|2810.89|2810.69|2810.69|0
1643817550000|2022-02-02 15:59:10|2810.55|2810.55|2810.55|2810.55|2810.55|2810.55|2810.55|2810.55|0
1643817560000|2022-02-02 15:59:20|2810.71|2810.71|2810.71|2810.71|2810.71|2810.71|2810.71|2810.71|0
1643817570000|2022-02-02 15:59:30|2810.67|2810.67|2810.5|2810.5|2810.67|2810.67|2810.37|2810.37|0
1643817580000|2022-02-02 15:59:40|2810.42|2810.42|2810.66|2810.66|2810.66|2810.66|2810.42|2810.42|0
1643817590000|2022-02-02 15:59:50|2810.79|2810.79|2810.65|2810.65|2811.16|2811.16|2810.65|2810.65|0
1643817600000|2022-02-02 16:00:00|2810.73|2810.73|2811.5|2811.5|2811.5|2811.5|2810.73|2810.73|0
1643817610000|2022-02-02 16:00:10|2811.35|2811.35|2811.32|2811.32|2811.35|2811.35|2811.22|2811.22|0
1643817630000|2022-02-02 16:00:30|2811.4|2811.4|2811.4|2811.4|2811.4|2811.4|2811.4|2811.4|0
1643817640000|2022-02-02 16:00:40|2811.33|2811.33|2811.33|2811.33|2811.33|2811.33|2811.33|2811.33|0
1643817660000|2022-02-02 16:01:00|2811.17|2811.17|2811.04|2811.04|2811.44|2811.44|2811.01|2811.01|0
1643817680000|2022-02-02 16:01:20|2810.97|2810.97|2810.89|2810.89|2811.04|2811.04|2810.89|2810.89|0
1643817690000|2022-02-02 16:01:30|2810.78|2810.78|2810.78|2810.78|2810.78|2810.78|2810.78|2810.78|0
1643817700000|2022-02-02 16:01:40|2810.64|2810.64|2810.49|2810.49|2810.64|2810.64|2810.49|2810.49|0
1643817710000|2022-02-02 16:01:50|2810.62|2810.62|2810.94|2810.94|2810.94|2810.94|2810.62|2810.62|0
1643817720000|2022-02-02 16:02:00|2810.72|2810.72|2810.72|2810.72|2810.72|2810.72|2810.72|2810.72|0
1643817730000|2022-02-02 16:02:10|2810.64|2810.64|2810.64|2810.64|2810.64|2810.64|2810.64|2810.64|0
1643817740000|2022-02-02 16:02:20|2810.79|2810.79|2810.79|2810.79|2810.79|2810.79|2810.79|2810.79|0
1643817750000|2022-02-02 16:02:30|2810.66|2810.66|2810.66|2810.66|2810.66|2810.66|2810.66|2810.66|0
1643817760000|2022-02-02 16:02:40|2810.73|2810.73|2810.73|2810.73|2810.73|2810.73|2810.73|2810.73|0
1643817770000|2022-02-02 16:02:50|2810.57|2810.57|2810.63|2810.63|2810.63|2810.63|2810.57|2810.57|0
1643817780000|2022-02-02 16:03:00|2810.56|2810.56|2810.43|2810.43|2810.56|2810.56|2810.43|2810.43|0
1643817790000|2022-02-02 16:03:10|2810.59|2810.59|2810.59|2810.59|2810.59|2810.59|2810.59|2810.59|0
1643817800000|2022-02-02 16:03:20|2810.65|2810.65|2810.54|2810.54|2810.65|2810.65|2810.54|2810.54|0
1643817810000|2022-02-02 16:03:30|2810.46|2810.46|2810.68|2810.68|2810.68|2810.68|2810.46|2810.46|0
1643817820000|2022-02-02 16:03:40|2810.8|2810.8|2810.67|2810.67|2810.8|2810.8|2810.67|2810.67|0
1643817830000|2022-02-02 16:03:50|2810.51|2810.51|2810.62|2810.62|2810.75|2810.75|2810.51|2810.51|0
1643817840000|2022-02-02 16:04:00|2810.38|2810.38|2810.53|2810.53|2810.53|2810.53|2810.38|2810.38|0
1643817850000|2022-02-02 16:04:10|2810.65|2810.65|2810.18|2810.18|2810.65|2810.65|2810.18|2810.18|0
1643817860000|2022-02-02 16:04:20|2810.43|2810.43|2810.55|2810.55|2810.55|2810.55|2810.43|2810.43|0
1643817870000|2022-02-02 16:04:30|2810.59|2810.59|2810.62|2810.62|2810.62|2810.62|2810.45|2810.45|0
1643817880000|2022-02-02 16:04:40|2810.49|2810.49|2810.53|2810.53|2810.53|2810.53|2810.45|2810.45|0
1643817890000|2022-02-02 16:04:50|2810.45|2810.45|2810.45|2810.45|2810.57|2810.57|2810.45|2810.45|0
1643817900000|2022-02-02 16:05:00|2810.33|2810.33|2810.37|2810.37|2810.38|2810.38|2810.26|2810.26|0
1643817910000|2022-02-02 16:05:10|2810.44|2810.44|2810.49|2810.49|2810.57|2810.57|2810.44|2810.44|0
1643817920000|2022-02-02 16:05:20|2810.45|2810.45|2810.45|2810.45|2810.45|2810.45|2810.45|2810.45|0
1643817940000|2022-02-02 16:05:40|2810.41|2810.41|2810.41|2810.41|2810.41|2810.41|2810.41|2810.41|0
1643817950000|2022-02-02 16:05:50|2810.57|2810.57|2810.18|2810.18|2810.57|2810.57|2810.18|2810.18|0
1643817960000|2022-02-02 16:06:00|2810.25|2810.25|2810.25|2810.25|2810.25|2810.25|2810.25|2810.25|0
1643817970000|2022-02-02 16:06:10|2810.19|2810.19|2810.19|2810.19|2810.19|2810.19|2810.19|2810.19|0
1643817980000|2022-02-02 16:06:20|2810.31|2810.31|2810.29|2810.29|2810.46|2810.46|2810.29|2810.29|0
1643818000000|2022-02-02 16:06:40|2810.18|2810.18|2810.18|2810.18|2810.18|2810.18|2810.18|2810.18|0
1643818010000|2022-02-02 16:06:50|2810.3|2810.3|2810.3|2810.3|2810.3|2810.3|2810.3|2810.3|0
1643818020000|2022-02-02 16:07:00|2810.14|2810.14|2809.45|2809.45|2810.17|2810.17|2809.38|2809.38|0
1643818030000|2022-02-02 16:07:10|2809.58|2809.58|2809.7|2809.7|2809.7|2809.7|2809.58|2809.58|0
1643818040000|2022-02-02 16:07:20|2809.94|2809.94|2809.7|2809.7|2809.94|2809.94|2809.7|2809.7|0
1643818050000|2022-02-02 16:07:30|2809.58|2809.58|2809.7|2809.7|2809.79|2809.79|2809.58|2809.58|0
1643818070000|2022-02-02 16:07:50|2809.62|2809.62|2809.56|2809.56|2809.62|2809.62|2809.56|2809.56|0
1643818080000|2022-02-02 16:08:00|2809.43|2809.43|2809.66|2809.66|2809.66|2809.66|2809.43|2809.43|0
1643818090000|2022-02-02 16:08:10|2809.53|2809.53|2809.61|2809.61|2809.68|2809.68|2809.53|2809.53|0
1643818100000|2022-02-02 16:08:20|2809.46|2809.46|2809.7|2809.7|2809.7|2809.7|2809.46|2809.46|0
1643818110000|2022-02-02 16:08:30|2809.59|2809.59|2809.13|2809.13|2809.59|2809.59|2809.13|2809.13|0
1643818120000|2022-02-02 16:08:40|2809.29|2809.29|2809.71|2809.71|2809.71|2809.71|2809.29|2809.29|0
1643818130000|2022-02-02 16:08:50|2809.55|2809.55|2809.55|2809.55|2809.55|2809.55|2809.55|2809.55|0
1643818140000|2022-02-02 16:09:00|2809.33|2809.33|2809.08|2809.08|2809.33|2809.33|2809.08|2809.08|0
1643818150000|2022-02-02 16:09:10|2808.93|2808.93|2808.93|2808.93|2808.93|2808.93|2808.93|2808.93|0
1643818160000|2022-02-02 16:09:20|2809.01|2809.01|2809.01|2809.01|2809.01|2809.01|2809.01|2809.01|0
1643818170000|2022-02-02 16:09:30|2808.78|2808.78|2809.46|2809.46|2809.46|2809.46|2808.78|2808.78|0
1643818180000|2022-02-02 16:09:40|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|0
1643818190000|2022-02-02 16:09:50|2809.27|2809.27|2809.27|2809.27|2809.27|2809.27|2809.27|2809.27|0
1643818200000|2022-02-02 16:10:00|2809.34|2809.34|2808.93|2808.93|2809.34|2809.34|2808.8|2808.8|0
1643818230000|2022-02-02 16:10:30|2809.09|2809.09|2808.93|2808.93|2809.09|2809.09|2808.93|2808.93|0
1643818240000|2022-02-02 16:10:40|2809.06|2809.06|2809.06|2809.06|2809.06|2809.06|2809.06|2809.06|0
1643818260000|2022-02-02 16:11:00|2809.18|2809.18|2808.81|2808.81|2809.18|2809.18|2808.81|2808.81|0
1643818290000|2022-02-02 16:11:30|2808.7|2808.7|2808.7|2808.7|2808.7|2808.7|2808.7|2808.7|0
1643818300000|2022-02-02 16:11:40|2808.58|2808.58|2808.45|2808.45|2808.58|2808.58|2808.45|2808.45|0
1643818310000|2022-02-02 16:11:50|2808.32|2808.32|2808.19|2808.19|2808.32|2808.32|2808.19|2808.19|0
1643818320000|2022-02-02 16:12:00|2808.03|2808.03|2807.91|2807.91|2808.03|2808.03|2807.85|2807.85|0
1643818330000|2022-02-02 16:12:10|2807.83|2807.83|2807.5|2807.5|2807.83|2807.83|2807.47|2807.47|0
1643818340000|2022-02-02 16:12:20|2807.62|2807.62|2807.58|2807.58|2807.62|2807.62|2807.45|2807.45|0
1643818350000|2022-02-02 16:12:30|2807.66|2807.66|2807.69|2807.69|2807.73|2807.73|2807.65|2807.65|0
1643818360000|2022-02-02 16:12:40|2807.73|2807.73|2807.62|2807.62|2807.73|2807.73|2807.62|2807.62|0
1643818370000|2022-02-02 16:12:50|2807.55|2807.55|2807.63|2807.63|2807.63|2807.63|2807.55|2807.55|0
1643818380000|2022-02-02 16:13:00|2807.49|2807.49|2807.85|2807.85|2807.85|2807.85|2807.49|2807.49|0
1643818390000|2022-02-02 16:13:10|2807.78|2807.78|2807.78|2807.78|2807.9|2807.9|2807.78|2807.78|0
1643818400000|2022-02-02 16:13:20|2807.81|2807.81|2807.67|2807.67|2808.05|2808.05|2807.67|2807.67|0
1643818410000|2022-02-02 16:13:30|2807.56|2807.56|2807.49|2807.49|2807.56|2807.56|2807.49|2807.49|0
1643818420000|2022-02-02 16:13:40|2807.42|2807.42|2807.27|2807.27|2807.42|2807.42|2807.27|2807.27|0
1643818430000|2022-02-02 16:13:50|2807.33|2807.33|2807.33|2807.33|2807.33|2807.33|2807.33|2807.33|0
1643818440000|2022-02-02 16:14:00|2807.4|2807.4|2807.8|2807.8|2807.92|2807.92|2807.4|2807.4|0
1643818470000|2022-02-02 16:14:30|2807.84|2807.84|2807.84|2807.84|2807.84|2807.84|2807.84|2807.84|0
1643818480000|2022-02-02 16:14:40|2807.97|2807.97|2807.97|2807.97|2808.21|2808.21|2807.97|2807.97|0
1643818490000|2022-02-02 16:14:50|2808.09|2808.09|2807.87|2807.87|2808.09|2808.09|2807.87|2807.87|0
1643818500000|2022-02-02 16:15:00|2807.76|2807.76|2807.9|2807.9|2807.99|2807.99|2807.76|2807.76|0
1643818510000|2022-02-02 16:15:10|2807.84|2807.84|2807.91|2807.91|2807.91|2807.91|2807.84|2807.84|0
1643818520000|2022-02-02 16:15:20|2808.03|2808.03|2808.17|2808.17|2808.17|2808.17|2808.03|2808.03|0
1643818530000|2022-02-02 16:15:30|2808.05|2808.05|2807.86|2807.86|2808.05|2808.05|2807.86|2807.86|0
1643818550000|2022-02-02 16:15:50|2807.8|2807.8|2807.8|2807.8|2807.8|2807.8|2807.8|2807.8|0
1643818570000|2022-02-02 16:16:10|2807.96|2807.96|2807.96|2807.96|2807.96|2807.96|2807.96|2807.96|0
1643818580000|2022-02-02 16:16:20|2807.88|2807.88|2807.87|2807.87|2807.88|2807.88|2807.71|2807.71|0
1643818590000|2022-02-02 16:16:30|2807.91|2807.91|2807.69|2807.69|2807.91|2807.91|2807.69|2807.69|0
1643818600000|2022-02-02 16:16:40|2807.8|2807.8|2807.56|2807.56|2807.93|2807.93|2807.56|2807.56|0
1643818610000|2022-02-02 16:16:50|2807.67|2807.67|2807.79|2807.79|2807.79|2807.79|2807.67|2807.67|0
1643818620000|2022-02-02 16:17:00|2807.93|2807.93|2807.67|2807.67|2807.93|2807.93|2807.67|2807.67|0
1643818640000|2022-02-02 16:17:20|2807.56|2807.56|2807.56|2807.56|2807.56|2807.56|2807.56|2807.56|0
1643818650000|2022-02-02 16:17:30|2807.42|2807.42|2807.3|2807.3|2807.42|2807.42|2807.29|2807.29|0
1643818660000|2022-02-02 16:17:40|2807.23|2807.23|2807.31|2807.31|2807.31|2807.31|2807.23|2807.23|0
1643818670000|2022-02-02 16:17:50|2807.54|2807.54|2807.26|2807.26|2807.62|2807.62|2807.26|2807.26|0
1643818680000|2022-02-02 16:18:00|2807.33|2807.33|2807.25|2807.25|2807.33|2807.33|2807.18|2807.18|0
1643818690000|2022-02-02 16:18:10|2807.09|2807.09|2806.84|2806.84|2807.09|2807.09|2806.84|2806.84|0
1643818700000|2022-02-02 16:18:20|2806.78|2806.78|2806.63|2806.63|2806.83|2806.83|2806.63|2806.63|0
1643818710000|2022-02-02 16:18:30|2806.69|2806.69|2806.69|2806.69|2806.69|2806.69|2806.69|2806.69|0
1643818720000|2022-02-02 16:18:40|2806.73|2806.73|2806.65|2806.65|2806.73|2806.73|2806.65|2806.65|0
1643818730000|2022-02-02 16:18:50|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|0
1643818740000|2022-02-02 16:19:00|2806.85|2806.85|2806.85|2806.85|2806.85|2806.85|2806.85|2806.85|0
1643818750000|2022-02-02 16:19:10|2807.02|2807.02|2807.16|2807.16|2807.16|2807.16|2807.02|2807.02|0
1643818760000|2022-02-02 16:19:20|2807.19|2807.19|2807.19|2807.19|2807.19|2807.19|2807.19|2807.19|0
1643818770000|2022-02-02 16:19:30|2807.07|2807.07|2807.07|2807.07|2807.07|2807.07|2807.07|2807.07|0
1643818790000|2022-02-02 16:19:50|2807.59|2807.59|2807.47|2807.47|2807.59|2807.59|2807.47|2807.47|0
1643818800000|2022-02-02 16:20:00|2807.31|2807.31|2807.49|2807.49|2807.49|2807.49|2807.19|2807.19|0
1643818810000|2022-02-02 16:20:10|2807.64|2807.64|2807.56|2807.56|2807.64|2807.64|2807.56|2807.56|0
1643818820000|2022-02-02 16:20:20|2807.7|2807.7|2808.03|2808.03|2808.03|2808.03|2807.7|2807.7|0
1643818830000|2022-02-02 16:20:30|2807.89|2807.89|2807.62|2807.62|2807.89|2807.89|2807.58|2807.58|0
1643818840000|2022-02-02 16:20:40|2807.55|2807.55|2807.67|2807.67|2807.67|2807.67|2807.55|2807.55|0
1643818850000|2022-02-02 16:20:50|2807.74|2807.74|2807.86|2807.86|2807.86|2807.86|2807.74|2807.74|0
1643818860000|2022-02-02 16:21:00|2807.93|2807.93|2807.78|2807.78|2808|2808|2807.78|2807.78|0
1643818870000|2022-02-02 16:21:10|2807.65|2807.65|2807.65|2807.65|2807.65|2807.65|2807.65|2807.65|0
1643818880000|2022-02-02 16:21:20|2807.51|2807.51|2807.51|2807.51|2807.51|2807.51|2807.51|2807.51|0
1643818900000|2022-02-02 16:21:40|2807.64|2807.64|2807.64|2807.64|2807.64|2807.64|2807.64|2807.64|0
1643818910000|2022-02-02 16:21:50|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|0
1643818920000|2022-02-02 16:22:00|2807.65|2807.65|2807.66|2807.66|2807.8|2807.8|2807.65|2807.65|0
1643818930000|2022-02-02 16:22:10|2807.82|2807.82|2807.93|2807.93|2807.93|2807.93|2807.82|2807.82|0
1643818940000|2022-02-02 16:22:20|2808.07|2808.07|2808.14|2808.14|2808.14|2808.14|2808.07|2808.07|0
1643818950000|2022-02-02 16:22:30|2808.21|2808.21|2808.08|2808.08|2808.21|2808.21|2808.08|2808.08|0
1643818960000|2022-02-02 16:22:40|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|0
1643818980000|2022-02-02 16:23:00|2808.06|2808.06|2807.73|2807.73|2808.06|2808.06|2807.47|2807.47|0
1643818990000|2022-02-02 16:23:10|2807.68|2807.68|2808.07|2808.07|2808.07|2808.07|2807.68|2807.68|0
1643819000000|2022-02-02 16:23:20|2807.83|2807.83|2807.83|2807.83|2807.9|2807.9|2807.83|2807.83|0
1643819010000|2022-02-02 16:23:30|2807.95|2807.95|2807.9|2807.9|2808.02|2808.02|2807.9|2807.9|0
1643819020000|2022-02-02 16:23:40|2807.84|2807.84|2807.55|2807.55|2807.84|2807.84|2807.55|2807.55|0
1643819030000|2022-02-02 16:23:50|2807.48|2807.48|2807.31|2807.31|2807.48|2807.48|2807.25|2807.25|0
1643819040000|2022-02-02 16:24:00|2807.19|2807.19|2807.14|2807.14|2807.19|2807.19|2806.95|2806.95|0
1643819050000|2022-02-02 16:24:10|2807.22|2807.22|2807.5|2807.5|2807.5|2807.5|2807.22|2807.22|0
1643819060000|2022-02-02 16:24:20|2807.57|2807.57|2807.65|2807.65|2807.65|2807.65|2807.5|2807.5|0
1643819070000|2022-02-02 16:24:30|2807.5|2807.5|2807.42|2807.42|2807.5|2807.5|2807.27|2807.27|0
1643819080000|2022-02-02 16:24:40|2807.26|2807.26|2807.06|2807.06|2807.26|2807.26|2806.98|2806.98|0
1643819090000|2022-02-02 16:24:50|2806.92|2806.92|2806.87|2806.87|2807.07|2807.07|2806.87|2806.87|0
1643819100000|2022-02-02 16:25:00|2806.71|2806.71|2806.74|2806.74|2806.77|2806.77|2806.52|2806.52|0
1643819110000|2022-02-02 16:25:10|2806.81|2806.81|2806.81|2806.81|2806.94|2806.94|2806.81|2806.81|0
1643819120000|2022-02-02 16:25:20|2806.88|2806.88|2806.94|2806.94|2807.01|2807.01|2806.88|2806.88|0
1643819130000|2022-02-02 16:25:30|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|0
1643819140000|2022-02-02 16:25:40|2806.86|2806.86|2806.7|2806.7|2806.86|2806.86|2806.7|2806.7|0
1643819150000|2022-02-02 16:25:50|2806.76|2806.76|2806.8|2806.8|2806.88|2806.88|2806.63|2806.63|0
1643819160000|2022-02-02 16:26:00|2806.64|2806.64|2806.87|2806.87|2806.87|2806.87|2806.48|2806.48|0
1643819170000|2022-02-02 16:26:10|2806.74|2806.74|2806.74|2806.74|2806.74|2806.74|2806.74|2806.74|0
1643819180000|2022-02-02 16:26:20|2806.82|2806.82|2806.66|2806.66|2806.82|2806.82|2806.66|2806.66|0
1643819190000|2022-02-02 16:26:30|2806.56|2806.56|2806.43|2806.43|2806.72|2806.72|2806.43|2806.43|0
1643819200000|2022-02-02 16:26:40|2806.33|2806.33|2806.33|2806.33|2806.4|2806.4|2806.2|2806.2|0
1643819210000|2022-02-02 16:26:50|2806.45|2806.45|2806.45|2806.45|2806.45|2806.45|2806.45|2806.45|0
1643819220000|2022-02-02 16:27:00|2806.39|2806.39|2806.39|2806.39|2806.39|2806.39|2806.39|2806.39|0
1643819230000|2022-02-02 16:27:10|2806.53|2806.53|2806.53|2806.53|2806.53|2806.53|2806.53|2806.53|0
1643819240000|2022-02-02 16:27:20|2806.47|2806.47|2806.32|2806.32|2806.62|2806.62|2806.32|2806.32|0
1643819250000|2022-02-02 16:27:30|2806.14|2806.14|2805.95|2805.95|2806.14|2806.14|2805.95|2805.95|0
1643819260000|2022-02-02 16:27:40|2805.58|2805.58|2805.58|2805.58|2805.58|2805.58|2805.58|2805.58|0
1643819270000|2022-02-02 16:27:50|2805.66|2805.66|2805.9|2805.9|2805.9|2805.9|2805.66|2805.66|0
1643819280000|2022-02-02 16:28:00|2806.06|2806.06|2805.91|2805.91|2806.21|2806.21|2805.91|2805.91|0
1643819290000|2022-02-02 16:28:10|2806.03|2806.03|2805.51|2805.51|2806.35|2806.35|2805.51|2805.51|0
1643819300000|2022-02-02 16:28:20|2805.43|2805.43|2805.13|2805.13|2805.43|2805.43|2804.95|2804.95|0
1643819310000|2022-02-02 16:28:30|2804.98|2804.98|2804.85|2804.85|2804.98|2804.98|2804.85|2804.85|0
1643819320000|2022-02-02 16:28:40|2804.64|2804.64|2803.6|2803.6|2804.64|2804.64|2803.6|2803.6|0
1643819330000|2022-02-02 16:28:50|2803.45|2803.45|2803.33|2803.33|2803.45|2803.45|2803.33|2803.33|0
1643819340000|2022-02-02 16:29:00|2803.4|2803.4|2803.12|2803.12|2803.4|2803.4|2803.12|2803.12|0
1643819350000|2022-02-02 16:29:10|2803.23|2803.23|2804.19|2804.19|2804.19|2804.19|2803.12|2803.12|0
1643819360000|2022-02-02 16:29:20|2804.03|2804.03|2804.48|2804.48|2804.55|2804.55|2803.85|2803.85|0
1643819370000|2022-02-02 16:29:30|2804.16|2804.16|2803.47|2803.47|2804.32|2804.32|2803.47|2803.47|0
1643819380000|2022-02-02 16:29:40|2803.23|2803.23|2803.08|2803.08|2803.45|2803.45|2803.08|2803.08|0
1643819390000|2022-02-02 16:29:50|2802.94|2802.94|2802.29|2802.29|2802.94|2802.94|2802.15|2802.15|0
1643876100000|2022-02-03 08:15:00|2794.27|2794.27|2793.5|2793.5|2794.27|2794.27|2793.5|2793.5|0
1643876110000|2022-02-03 08:15:10|2793.44|2793.44|2793.58|2793.58|2793.65|2793.65|2793.44|2793.44|0
1643876120000|2022-02-03 08:15:20|2794.07|2794.07|2793.44|2793.44|2794.07|2794.07|2793.32|2793.32|0
1643876130000|2022-02-03 08:15:30|2793.23|2793.23|2793.38|2793.38|2793.38|2793.38|2793.23|2793.23|0
1643876140000|2022-02-03 08:15:40|2792.99|2792.99|2792.99|2792.99|2792.99|2792.99|2792.99|2792.99|0
1643876150000|2022-02-03 08:15:50|2792.67|2792.67|2790.67|2790.67|2792.67|2792.67|2790.67|2790.67|0
1643876160000|2022-02-03 08:16:00|2790.61|2790.61|2789.27|2789.27|2790.67|2790.67|2788.83|2788.83|0
1643876170000|2022-02-03 08:16:10|2789.22|2789.22|2788.92|2788.92|2789.33|2789.33|2788.92|2788.92|0
1643876180000|2022-02-03 08:16:20|2788.86|2788.86|2789.15|2789.15|2789.15|2789.15|2788.86|2788.86|0
1643876190000|2022-02-03 08:16:30|2789.39|2789.39|2789.2|2789.2|2789.39|2789.39|2789.2|2789.2|0
1643876200000|2022-02-03 08:16:40|2788.98|2788.98|2789.01|2789.01|2789.23|2789.23|2788.35|2788.35|0
1643876210000|2022-02-03 08:16:50|2788.66|2788.66|2788.22|2788.22|2788.66|2788.66|2788.22|2788.22|0
1643876220000|2022-02-03 08:17:00|2787.86|2787.86|2788.4|2788.4|2788.4|2788.4|2787.86|2787.86|0
1643876230000|2022-02-03 08:17:10|2788.55|2788.55|2788.55|2788.55|2788.55|2788.55|2788.55|2788.55|0
1643876240000|2022-02-03 08:17:20|2788.4|2788.4|2788.44|2788.44|2788.44|2788.44|2788.4|2788.4|0
1643876270000|2022-02-03 08:17:50|2788.6|2788.6|2787.73|2787.73|2788.6|2788.6|2787.73|2787.73|0
1643876280000|2022-02-03 08:18:00|2787.8|2787.8|2787.47|2787.47|2787.8|2787.8|2787.47|2787.47|0
1643876290000|2022-02-03 08:18:10|2787.63|2787.63|2788.53|2788.53|2788.64|2788.64|2787.63|2787.63|0
1643876300000|2022-02-03 08:18:20|2788.13|2788.13|2787.69|2787.69|2788.13|2788.13|2787.34|2787.34|0
1643876310000|2022-02-03 08:18:30|2787.76|2787.76|2787.47|2787.47|2787.76|2787.76|2787.4|2787.4|0
1643876320000|2022-02-03 08:18:40|2787.6|2787.6|2786.6|2786.6|2787.6|2787.6|2786.6|2786.6|0
1643876330000|2022-02-03 08:18:50|2786.73|2786.73|2786.73|2786.73|2786.73|2786.73|2786.73|2786.73|0
1643876340000|2022-02-03 08:19:00|2786.87|2786.87|2786.56|2786.56|2786.87|2786.87|2786.56|2786.56|0
1643876350000|2022-02-03 08:19:10|2787.09|2787.09|2787.09|2787.09|2787.09|2787.09|2787.09|2787.09|0
1643876360000|2022-02-03 08:19:20|2786.85|2786.85|2786.37|2786.37|2786.85|2786.85|2786.37|2786.37|0
1643876370000|2022-02-03 08:19:30|2786.08|2786.08|2786.15|2786.15|2786.15|2786.15|2786.08|2786.08|0
1643876380000|2022-02-03 08:19:40|2786.28|2786.28|2786.28|2786.28|2786.28|2786.28|2786.28|2786.28|0
1643876390000|2022-02-03 08:19:50|2786.24|2786.24|2785.92|2785.92|2786.24|2786.24|2785.92|2785.92|0
1643876400000|2022-02-03 08:20:00|2786.04|2786.04|2786.2|2786.2|2786.25|2786.25|2785.95|2785.95|0
1643876410000|2022-02-03 08:20:10|2786.34|2786.34|2785.81|2785.81|2786.34|2786.34|2785.81|2785.81|0
1643876420000|2022-02-03 08:20:20|2785.74|2785.74|2785.47|2785.47|2785.74|2785.74|2785.47|2785.47|0
1643876430000|2022-02-03 08:20:30|2785.54|2785.54|2784.16|2784.16|2785.54|2785.54|2784.16|2784.16|0
1643876440000|2022-02-03 08:20:40|2783.93|2783.93|2783.8|2783.8|2783.93|2783.93|2783.4|2783.4|0
1643876460000|2022-02-03 08:21:00|2783.67|2783.67|2783.73|2783.73|2783.73|2783.73|2783.22|2783.22|0
1643876470000|2022-02-03 08:21:10|2783.62|2783.62|2782.6|2782.6|2783.62|2783.62|2782.6|2782.6|0
1643876480000|2022-02-03 08:21:20|2782.87|2782.87|2783.22|2783.22|2783.22|2783.22|2782.87|2782.87|0
1643876490000|2022-02-03 08:21:30|2783.57|2783.57|2783.31|2783.31|2783.57|2783.57|2783.31|2783.31|0
1643876500000|2022-02-03 08:21:40|2783.37|2783.37|2782.78|2782.78|2783.37|2783.37|2782.78|2782.78|0
1643876510000|2022-02-03 08:21:50|2782.89|2782.89|2782.43|2782.43|2782.89|2782.89|2782.43|2782.43|0
1643876520000|2022-02-03 08:22:00|2782.14|2782.14|2781.84|2781.84|2782.14|2782.14|2781.84|2781.84|0
1643876530000|2022-02-03 08:22:10|2781.77|2781.77|2781.88|2781.88|2781.88|2781.88|2781.77|2781.77|0
1643876540000|2022-02-03 08:22:20|2781.56|2781.56|2781.56|2781.56|2781.56|2781.56|2781.56|2781.56|0
1643876560000|2022-02-03 08:22:40|2781.81|2781.81|2781.81|2781.81|2781.81|2781.81|2781.81|2781.81|0
1643876570000|2022-02-03 08:22:50|2781.73|2781.73|2779.65|2779.65|2781.73|2781.73|2779.65|2779.65|0
1643876580000|2022-02-03 08:23:00|2779.57|2779.57|2779.65|2779.65|2780.16|2780.16|2779.57|2779.57|0
1643876590000|2022-02-03 08:23:10|2779.57|2779.57|2779.27|2779.27|2779.57|2779.57|2779.2|2779.2|0
1643876600000|2022-02-03 08:23:20|2779.2|2779.2|2779.06|2779.06|2779.2|2779.2|2779.06|2779.06|0
1643876610000|2022-02-03 08:23:30|2779.14|2779.14|2779.04|2779.04|2779.14|2779.14|2779.04|2779.04|0
1643876620000|2022-02-03 08:23:40|2778.8|2778.8|2778.83|2778.83|2779.04|2779.04|2778.8|2778.8|0
1643876630000|2022-02-03 08:23:50|2778.03|2778.03|2778.03|2778.03|2778.03|2778.03|2778.03|2778.03|0
1643876640000|2022-02-03 08:24:00|2777.9|2777.9|2778.61|2778.61|2778.61|2778.61|2777.75|2777.75|0
1643876650000|2022-02-03 08:24:10|2778.87|2778.87|2779.36|2779.36|2779.36|2779.36|2778.87|2778.87|0
1643876660000|2022-02-03 08:24:20|2779.22|2779.22|2779.04|2779.04|2779.33|2779.33|2779.04|2779.04|0
1643876670000|2022-02-03 08:24:30|2778.79|2778.79|2778.87|2778.87|2778.87|2778.87|2778.39|2778.39|0
1643876680000|2022-02-03 08:24:40|2778.73|2778.73|2778.96|2778.96|2779.08|2779.08|2778.35|2778.35|0
1643876690000|2022-02-03 08:24:50|2778.71|2778.71|2779.13|2779.13|2779.16|2779.16|2778.71|2778.71|0
1643876700000|2022-02-03 08:25:00|2778.65|2778.65|2778.51|2778.51|2779.02|2779.02|2778.38|2778.38|0
1643876710000|2022-02-03 08:25:10|2778.26|2778.26|2778.85|2778.85|2779.07|2779.07|2778.26|2778.26|0
1643876720000|2022-02-03 08:25:20|2778.46|2778.46|2778.31|2778.31|2778.56|2778.56|2778.17|2778.17|0
1643876730000|2022-02-03 08:25:30|2777.94|2777.94|2778.09|2778.09|2778.09|2778.09|2777.94|2777.94|0
1643876740000|2022-02-03 08:25:40|2778.21|2778.21|2778.45|2778.45|2778.45|2778.45|2778.21|2778.21|0
1643876750000|2022-02-03 08:25:50|2778.21|2778.21|2777.99|2777.99|2778.21|2778.21|2777.99|2777.99|0
1643876760000|2022-02-03 08:26:00|2777.84|2777.84|2777.67|2777.67|2777.92|2777.92|2777.67|2777.67|0
1643876770000|2022-02-03 08:26:10|2777.54|2777.54|2777.61|2777.61|2777.68|2777.68|2777.45|2777.45|0
1643876780000|2022-02-03 08:26:20|2777.75|2777.75|2777.3|2777.3|2777.75|2777.75|2777.3|2777.3|0
1643876790000|2022-02-03 08:26:30|2777.78|2777.78|2777.78|2777.78|2777.78|2777.78|2777.78|2777.78|0
1643876800000|2022-02-03 08:26:40|2777.52|2777.52|2777.3|2777.3|2777.52|2777.52|2777.3|2777.3|0
1643876810000|2022-02-03 08:26:50|2777.18|2777.18|2776.95|2776.95|2777.18|2777.18|2776.95|2776.95|0
1643876820000|2022-02-03 08:27:00|2777.02|2777.02|2778.06|2778.06|2778.06|2778.06|2777.02|2777.02|0
1643876840000|2022-02-03 08:27:20|2778.29|2778.29|2778.5|2778.5|2778.5|2778.5|2778.29|2778.29|0
1643876850000|2022-02-03 08:27:30|2778.28|2778.28|2778.28|2778.28|2778.28|2778.28|2778.28|2778.28|0
1643876860000|2022-02-03 08:27:40|2778.35|2778.35|2778.42|2778.42|2778.42|2778.42|2778.35|2778.35|0
1643876870000|2022-02-03 08:27:50|2778.48|2778.48|2778.48|2778.48|2778.48|2778.48|2778.48|2778.48|0
1643876880000|2022-02-03 08:28:00|2778.7|2778.7|2778.63|2778.63|2778.7|2778.7|2778.63|2778.63|0
1643876890000|2022-02-03 08:28:10|2778.76|2778.76|2779.4|2779.4|2779.4|2779.4|2778.76|2778.76|0
1643876900000|2022-02-03 08:28:20|2779.48|2779.48|2779.73|2779.73|2779.73|2779.73|2779.48|2779.48|0
1643876910000|2022-02-03 08:28:30|2779.81|2779.81|2779.81|2779.81|2779.81|2779.81|2779.81|2779.81|0
1643876920000|2022-02-03 08:28:40|2779.66|2779.66|2779.56|2779.56|2779.66|2779.66|2779.28|2779.28|0
1643876940000|2022-02-03 08:29:00|2779.3|2779.3|2779.3|2779.3|2779.3|2779.3|2779.3|2779.3|0
1643876950000|2022-02-03 08:29:10|2779.07|2779.07|2779.25|2779.25|2779.32|2779.32|2779.07|2779.07|0
1643876960000|2022-02-03 08:29:20|2779.37|2779.37|2779.57|2779.57|2779.57|2779.57|2779.31|2779.31|0
1643876970000|2022-02-03 08:29:30|2779.44|2779.44|2779.23|2779.23|2779.44|2779.44|2779.17|2779.17|0
1643876980000|2022-02-03 08:29:40|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|0
1643876990000|2022-02-03 08:29:50|2779.12|2779.12|2779.88|2779.88|2779.93|2779.93|2779.12|2779.12|0
1643877000000|2022-02-03 08:30:00|2779.95|2779.95|2779.45|2779.45|2779.95|2779.95|2779.45|2779.45|0
1643877010000|2022-02-03 08:30:10|2779.23|2779.23|2778.58|2778.58|2779.23|2779.23|2778.46|2778.46|0
1643877020000|2022-02-03 08:30:20|2778.84|2778.84|2778.84|2778.84|2778.84|2778.84|2778.84|2778.84|0
1643877030000|2022-02-03 08:30:30|2779.04|2779.04|2779.17|2779.17|2779.17|2779.17|2779.04|2779.04|0
1643877040000|2022-02-03 08:30:40|2779.05|2779.05|2779.21|2779.21|2779.21|2779.21|2779.05|2779.05|0
1643877050000|2022-02-03 08:30:50|2779.05|2779.05|2778.81|2778.81|2779.13|2779.13|2778.81|2778.81|0
1643877060000|2022-02-03 08:31:00|2779|2779|2779|2779|2779|2779|2779|2779|0
1643877080000|2022-02-03 08:31:20|2779.24|2779.24|2779.17|2779.17|2779.24|2779.24|2779.17|2779.17|0
1643877110000|2022-02-03 08:31:50|2779.61|2779.61|2779.75|2779.75|2779.75|2779.75|2779.61|2779.61|0
1643877120000|2022-02-03 08:32:00|2779.9|2779.9|2779.85|2779.85|2779.9|2779.9|2779.6|2779.6|0
1643877130000|2022-02-03 08:32:10|2779.51|2779.51|2779.51|2779.51|2779.51|2779.51|2779.51|2779.51|0
1643877140000|2022-02-03 08:32:20|2779.76|2779.76|2779.76|2779.76|2779.76|2779.76|2779.76|2779.76|0
1643877160000|2022-02-03 08:32:40|2779.62|2779.62|2780.88|2780.88|2780.88|2780.88|2779.62|2779.62|0
1643877180000|2022-02-03 08:33:00|2780.44|2780.44|2780.55|2780.55|2780.55|2780.55|2780.44|2780.44|0
1643877190000|2022-02-03 08:33:10|2780.69|2780.69|2780.69|2780.69|2780.69|2780.69|2780.69|2780.69|0
1643877200000|2022-02-03 08:33:20|2781.17|2781.17|2781.41|2781.41|2781.41|2781.41|2781.01|2781.01|0
1643877210000|2022-02-03 08:33:30|2781.77|2781.77|2781.77|2781.77|2781.77|2781.77|2781.77|2781.77|0
1643877220000|2022-02-03 08:33:40|2781.65|2781.65|2781.04|2781.04|2781.65|2781.65|2781.04|2781.04|0
1643877230000|2022-02-03 08:33:50|2781.41|2781.41|2781.39|2781.39|2781.65|2781.65|2781.39|2781.39|0
1643877240000|2022-02-03 08:34:00|2781.51|2781.51|2781.95|2781.95|2781.95|2781.95|2781.51|2781.51|0
1643877250000|2022-02-03 08:34:10|2781.82|2781.82|2781.38|2781.38|2781.82|2781.82|2781.38|2781.38|0
1643877260000|2022-02-03 08:34:20|2781.25|2781.25|2781.2|2781.2|2781.25|2781.25|2781.2|2781.2|0
1643877280000|2022-02-03 08:34:40|2781.12|2781.12|2781.17|2781.17|2781.17|2781.17|2781.05|2781.05|0
1643877300000|2022-02-03 08:35:00|2781.24|2781.24|2780.81|2780.81|2781.24|2781.24|2780.75|2780.75|0
1643877310000|2022-02-03 08:35:10|2780.95|2780.95|2781.11|2781.11|2781.11|2781.11|2780.95|2780.95|0
1643877330000|2022-02-03 08:35:30|2780.75|2780.75|2780.61|2780.61|2780.75|2780.75|2780.61|2780.61|0
1643877340000|2022-02-03 08:35:40|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|0
1643877360000|2022-02-03 08:36:00|2780.45|2780.45|2778.47|2778.47|2780.45|2780.45|2778.4|2778.4|0
1643877370000|2022-02-03 08:36:10|2778.73|2778.73|2778.59|2778.59|2778.73|2778.73|2778.59|2778.59|0
1643877380000|2022-02-03 08:36:20|2778.53|2778.53|2778.65|2778.65|2778.65|2778.65|2778.53|2778.53|0
1643877390000|2022-02-03 08:36:30|2778.76|2778.76|2779.1|2779.1|2779.1|2779.1|2778.76|2778.76|0
1643877400000|2022-02-03 08:36:40|2778.71|2778.71|2778.63|2778.63|2778.87|2778.87|2778.63|2778.63|0
1643877410000|2022-02-03 08:36:50|2778.79|2778.79|2778.42|2778.42|2778.79|2778.79|2778.42|2778.42|0
1643877420000|2022-02-03 08:37:00|2778.5|2778.5|2778.58|2778.58|2778.72|2778.72|2778.5|2778.5|0
1643877430000|2022-02-03 08:37:10|2778.19|2778.19|2778.27|2778.27|2778.27|2778.27|2778.19|2778.19|0
1643877440000|2022-02-03 08:37:20|2778.45|2778.45|2778.54|2778.54|2778.54|2778.54|2778.39|2778.39|0
1643877450000|2022-02-03 08:37:30|2778.42|2778.42|2778.42|2778.42|2778.42|2778.42|2778.42|2778.42|0
1643877460000|2022-02-03 08:37:40|2778.82|2778.82|2778.96|2778.96|2778.96|2778.96|2778.82|2778.82|0
1643877470000|2022-02-03 08:37:50|2778.84|2778.84|2778.92|2778.92|2778.92|2778.92|2778.84|2778.84|0
1643877480000|2022-02-03 08:38:00|2778.8|2778.8|2778.68|2778.68|2778.8|2778.8|2778.68|2778.68|0
1643877490000|2022-02-03 08:38:10|2778.37|2778.37|2778.22|2778.22|2778.37|2778.37|2778.22|2778.22|0
1643877510000|2022-02-03 08:38:30|2778.1|2778.1|2778.48|2778.48|2778.48|2778.48|2778.1|2778.1|0
1643877520000|2022-02-03 08:38:40|2778.61|2778.61|2778.61|2778.61|2778.61|2778.61|2778.61|2778.61|0
1643877530000|2022-02-03 08:38:50|2778.49|2778.49|2779.19|2779.19|2779.19|2779.19|2778.49|2778.49|0
1643877540000|2022-02-03 08:39:00|2779.26|2779.26|2779.37|2779.37|2779.37|2779.37|2779.22|2779.22|0
1643877550000|2022-02-03 08:39:10|2779.49|2779.49|2779.35|2779.35|2779.49|2779.49|2779.35|2779.35|0
1643877560000|2022-02-03 08:39:20|2779.47|2779.47|2779.71|2779.71|2779.75|2779.75|2779.36|2779.36|0
1643877570000|2022-02-03 08:39:30|2779.85|2779.85|2779.85|2779.85|2779.85|2779.85|2779.85|2779.85|0
1643877600000|2022-02-03 08:40:00|2779.78|2779.78|2778.67|2778.67|2779.78|2779.78|2778.67|2778.67|0
1643877610000|2022-02-03 08:40:10|2778.54|2778.54|2778.54|2778.54|2778.54|2778.54|2778.54|2778.54|0
1643877620000|2022-02-03 08:40:20|2778.26|2778.26|2778.44|2778.44|2778.52|2778.52|2778.26|2778.26|0
1643877630000|2022-02-03 08:40:30|2778.14|2778.14|2778.14|2778.14|2778.14|2778.14|2778.14|2778.14|0
1643877650000|2022-02-03 08:40:50|2778.25|2778.25|2778.25|2778.25|2778.25|2778.25|2778.25|2778.25|0
1643877660000|2022-02-03 08:41:00|2778.29|2778.29|2778.36|2778.36|2778.36|2778.36|2778.29|2778.29|0
1643877670000|2022-02-03 08:41:10|2778.51|2778.51|2779.11|2779.11|2779.11|2779.11|2778.51|2778.51|0
1643877680000|2022-02-03 08:41:20|2779.17|2779.17|2779.86|2779.86|2779.86|2779.86|2779.17|2779.17|0
1643877690000|2022-02-03 08:41:30|2779.97|2779.97|2779.72|2779.72|2779.97|2779.97|2779.72|2779.72|0
1643877700000|2022-02-03 08:41:40|2779.1|2779.1|2778.71|2778.71|2779.1|2779.1|2778.71|2778.71|0
1643877710000|2022-02-03 08:41:50|2778.54|2778.54|2778.54|2778.54|2778.54|2778.54|2778.54|2778.54|0
1643877720000|2022-02-03 08:42:00|2778.68|2778.68|2778.26|2778.26|2778.68|2778.68|2778.26|2778.26|0
1643877740000|2022-02-03 08:42:20|2778.39|2778.39|2778.69|2778.69|2778.69|2778.69|2778.39|2778.39|0
1643877750000|2022-02-03 08:42:30|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|0
1643877760000|2022-02-03 08:42:40|2778.93|2778.93|2779.88|2779.88|2779.88|2779.88|2778.93|2778.93|0
1643877800000|2022-02-03 08:43:20|2779.81|2779.81|2779.81|2779.81|2779.81|2779.81|2779.81|2779.81|0
1643877810000|2022-02-03 08:43:30|2779.87|2779.87|2779.64|2779.64|2779.87|2779.87|2779.64|2779.64|0
1643877820000|2022-02-03 08:43:40|2779.25|2779.25|2779.47|2779.47|2779.47|2779.47|2779.25|2779.25|0
1643877830000|2022-02-03 08:43:50|2779.63|2779.63|2779.63|2779.63|2779.63|2779.63|2779.63|2779.63|0
1643877840000|2022-02-03 08:44:00|2779.5|2779.5|2779.7|2779.7|2779.7|2779.7|2779.5|2779.5|0
1643877850000|2022-02-03 08:44:10|2779.59|2779.59|2779.67|2779.67|2779.67|2779.67|2779.52|2779.52|0
1643877870000|2022-02-03 08:44:30|2779.83|2779.83|2779.83|2779.83|2779.83|2779.83|2779.83|2779.83|0
1643877880000|2022-02-03 08:44:40|2780.05|2780.05|2780.05|2780.05|2780.05|2780.05|2780.05|2780.05|0
1643877890000|2022-02-03 08:44:50|2779.94|2779.94|2779.94|2779.94|2779.94|2779.94|2779.94|2779.94|0
1643877900000|2022-02-03 08:45:00|2779.82|2779.82|2780.01|2780.01|2780.01|2780.01|2779.82|2779.82|0
1643877910000|2022-02-03 08:45:10|2779.79|2779.79|2779.79|2779.79|2779.79|2779.79|2779.79|2779.79|0
1643877920000|2022-02-03 08:45:20|2779.86|2779.86|2779.7|2779.7|2779.86|2779.86|2779.7|2779.7|0
1643877930000|2022-02-03 08:45:30|2779.45|2779.45|2779.45|2779.45|2779.45|2779.45|2779.45|2779.45|0
1643877940000|2022-02-03 08:45:40|2779.3|2779.3|2779.15|2779.15|2779.3|2779.3|2779.15|2779.15|0
1643877950000|2022-02-03 08:45:50|2778.84|2778.84|2778.84|2778.84|2778.84|2778.84|2778.84|2778.84|0
1643877960000|2022-02-03 08:46:00|2779.07|2779.07|2779.28|2779.28|2779.28|2779.28|2779.07|2779.07|0
1643877970000|2022-02-03 08:46:10|2779.51|2779.51|2779.83|2779.83|2779.83|2779.83|2779.44|2779.44|0
1643877980000|2022-02-03 08:46:20|2779.91|2779.91|2779.91|2779.91|2779.91|2779.91|2779.91|2779.91|0
1643878010000|2022-02-03 08:46:50|2780.03|2780.03|2779.87|2779.87|2780.03|2780.03|2779.87|2779.87|0
1643878020000|2022-02-03 08:47:00|2780.03|2780.03|2779.72|2779.72|2780.03|2780.03|2779.72|2779.72|0
1643878040000|2022-02-03 08:47:20|2779.58|2779.58|2779.73|2779.73|2779.73|2779.73|2779.58|2779.58|0
1643878050000|2022-02-03 08:47:30|2779.86|2779.86|2779.22|2779.22|2779.86|2779.86|2779.22|2779.22|0
1643878070000|2022-02-03 08:47:50|2778.91|2778.91|2778.91|2778.91|2778.91|2778.91|2778.91|2778.91|0
1643878080000|2022-02-03 08:48:00|2778.59|2778.59|2778.18|2778.18|2778.59|2778.59|2778.18|2778.18|0
1643878090000|2022-02-03 08:48:10|2778.1|2778.1|2777.87|2777.87|2778.16|2778.16|2777.87|2777.87|0
1643878100000|2022-02-03 08:48:20|2777.71|2777.71|2777.71|2777.71|2777.71|2777.71|2777.71|2777.71|0
1643878110000|2022-02-03 08:48:30|2777.19|2777.19|2777.05|2777.05|2777.19|2777.19|2777.05|2777.05|0
1643878120000|2022-02-03 08:48:40|2777.09|2777.09|2775.9|2775.9|2777.09|2777.09|2775.8|2775.8|0
1643878130000|2022-02-03 08:48:50|2775.78|2775.78|2776.08|2776.08|2776.08|2776.08|2775.74|2775.74|0
1643878140000|2022-02-03 08:49:00|2776|2776|2776|2776|2776|2776|2776|2776|0
1643878150000|2022-02-03 08:49:10|2775.93|2775.93|2775.93|2775.93|2775.93|2775.93|2775.93|2775.93|0
1643878170000|2022-02-03 08:49:30|2775.43|2775.43|2775.36|2775.36|2775.5|2775.5|2775.36|2775.36|0
1643878180000|2022-02-03 08:49:40|2775.29|2775.29|2775.29|2775.29|2775.29|2775.29|2775.29|2775.29|0
1643878200000|2022-02-03 08:50:00|2775.06|2775.06|2774.74|2774.74|2775.06|2775.06|2774.74|2774.74|0
1643878210000|2022-02-03 08:50:10|2774.82|2774.82|2774.95|2774.95|2774.95|2774.95|2774.82|2774.82|0
1643878220000|2022-02-03 08:50:20|2774.63|2774.63|2775.02|2775.02|2775.02|2775.02|2774.63|2774.63|0
1643878230000|2022-02-03 08:50:30|2775.18|2775.18|2775.85|2775.85|2775.85|2775.85|2775.18|2775.18|0
1643878240000|2022-02-03 08:50:40|2775.75|2775.75|2775.75|2775.75|2775.75|2775.75|2775.75|2775.75|0
1643878250000|2022-02-03 08:50:50|2776.01|2776.01|2776.42|2776.42|2776.42|2776.42|2775.78|2775.78|0
1643878260000|2022-02-03 08:51:00|2776.58|2776.58|2776.85|2776.85|2776.85|2776.85|2776.58|2776.58|0
1643878270000|2022-02-03 08:51:10|2776.99|2776.99|2776.46|2776.46|2776.99|2776.99|2776.46|2776.46|0
1643878280000|2022-02-03 08:51:20|2776.33|2776.33|2776.33|2776.33|2776.33|2776.33|2776.2|2776.2|0
1643878290000|2022-02-03 08:51:30|2776.46|2776.46|2776.82|2776.82|2776.82|2776.82|2776.46|2776.46|0
1643878300000|2022-02-03 08:51:40|2776.67|2776.67|2776.67|2776.67|2776.67|2776.67|2776.67|2776.67|0
1643878310000|2022-02-03 08:51:50|2776.79|2776.79|2776.79|2776.79|2776.79|2776.79|2776.79|2776.79|0
1643878330000|2022-02-03 08:52:10|2776.72|2776.72|2776.72|2776.72|2776.72|2776.72|2776.72|2776.72|0
1643878360000|2022-02-03 08:52:40|2776.56|2776.56|2776.56|2776.56|2776.56|2776.56|2776.56|2776.56|0
1643878380000|2022-02-03 08:53:00|2776.62|2776.62|2775.99|2775.99|2776.62|2776.62|2775.99|2775.99|0
1643878390000|2022-02-03 08:53:10|2776.13|2776.13|2776.03|2776.03|2776.19|2776.19|2776.03|2776.03|0
1643878410000|2022-02-03 08:53:30|2775.96|2775.96|2776.11|2776.11|2776.11|2776.11|2775.96|2775.96|0
1643878420000|2022-02-03 08:53:40|2775.87|2775.87|2775.65|2775.65|2775.87|2775.87|2775.65|2775.65|0
1643878430000|2022-02-03 08:53:50|2775.58|2775.58|2775.58|2775.58|2775.58|2775.58|2775.58|2775.58|0
1643878440000|2022-02-03 08:54:00|2775.64|2775.64|2774.85|2774.85|2775.64|2775.64|2774.85|2774.85|0
1643878450000|2022-02-03 08:54:10|2774.65|2774.65|2773|2773|2774.65|2774.65|2772.99|2772.99|0
1643878460000|2022-02-03 08:54:20|2772.92|2772.92|2772.92|2772.92|2772.92|2772.92|2772.92|2772.92|0
1643878470000|2022-02-03 08:54:30|2773|2773|2772.51|2772.51|2773|2773|2772.51|2772.51|0
1643878480000|2022-02-03 08:54:40|2772.62|2772.62|2772.51|2772.51|2772.78|2772.78|2772.51|2772.51|0
1643878490000|2022-02-03 08:54:50|2772.78|2772.78|2772.78|2772.78|2772.78|2772.78|2772.78|2772.78|0
1643878500000|2022-02-03 08:55:00|2773.09|2773.09|2773.3|2773.3|2773.37|2773.37|2773.09|2773.09|0
1643878510000|2022-02-03 08:55:10|2773.37|2773.37|2773.57|2773.57|2773.64|2773.64|2773.37|2773.37|0
1643878520000|2022-02-03 08:55:20|2773.64|2773.64|2773.63|2773.63|2773.7|2773.7|2773.63|2773.63|0
1643878540000|2022-02-03 08:55:40|2773.5|2773.5|2773.41|2773.41|2773.5|2773.5|2773.27|2773.27|0
1643878550000|2022-02-03 08:55:50|2773.48|2773.48|2773.48|2773.48|2773.48|2773.48|2773.48|2773.48|0
1643878560000|2022-02-03 08:56:00|2773.41|2773.41|2773.41|2773.41|2773.41|2773.41|2773.41|2773.41|0
1643878570000|2022-02-03 08:56:10|2773.89|2773.89|2773.82|2773.82|2773.89|2773.89|2773.82|2773.82|0
1643878580000|2022-02-03 08:56:20|2773.95|2773.95|2773.83|2773.83|2773.96|2773.96|2773.83|2773.83|0
1643878590000|2022-02-03 08:56:30|2773.96|2773.96|2773.96|2773.96|2773.96|2773.96|2773.96|2773.96|0
1643878600000|2022-02-03 08:56:40|2773.88|2773.88|2773.88|2773.88|2773.88|2773.88|2773.88|2773.88|0
1643878610000|2022-02-03 08:56:50|2773.8|2773.8|2773.8|2773.8|2773.8|2773.8|2773.8|2773.8|0
1643878620000|2022-02-03 08:57:00|2773.71|2773.71|2773.93|2773.93|2773.93|2773.93|2773.71|2773.71|0
1643878630000|2022-02-03 08:57:10|2773.89|2773.89|2773.89|2773.89|2773.89|2773.89|2773.89|2773.89|0
1643878640000|2022-02-03 08:57:20|2773.75|2773.75|2772.92|2772.92|2773.75|2773.75|2772.92|2772.92|0
1643878650000|2022-02-03 08:57:30|2772.3|2772.3|2772.43|2772.43|2772.43|2772.43|2772.3|2772.3|0
1643878670000|2022-02-03 08:57:50|2772.39|2772.39|2771.82|2771.82|2772.39|2772.39|2771.82|2771.82|0
1643878680000|2022-02-03 08:58:00|2771.75|2771.75|2771.75|2771.75|2771.75|2771.75|2771.75|2771.75|0
1643878690000|2022-02-03 08:58:10|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|0
1643878700000|2022-02-03 08:58:20|2771.52|2771.52|2771.66|2771.66|2771.66|2771.66|2771.52|2771.52|0
1643878720000|2022-02-03 08:58:40|2771.6|2771.6|2771.6|2771.6|2771.6|2771.6|2771.48|2771.48|0
1643878730000|2022-02-03 08:58:50|2771.71|2771.71|2771.42|2771.42|2771.71|2771.71|2771.42|2771.42|0
1643878740000|2022-02-03 08:59:00|2771.57|2771.57|2771.49|2771.49|2771.57|2771.57|2771.49|2771.49|0
1643878760000|2022-02-03 08:59:20|2771.64|2771.64|2771.52|2771.52|2771.64|2771.64|2771.52|2771.52|0
1643878770000|2022-02-03 08:59:30|2771.58|2771.58|2771.58|2771.58|2771.58|2771.58|2771.58|2771.58|0
1643878780000|2022-02-03 08:59:40|2771.44|2771.44|2771.44|2771.44|2771.44|2771.44|2771.44|2771.44|0
1643878790000|2022-02-03 08:59:50|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|0
1643878800000|2022-02-03 09:00:00|2771.59|2771.59|2771.41|2771.41|2771.59|2771.59|2771.41|2771.41|0
1643878810000|2022-02-03 09:00:10|2771.33|2771.33|2771.26|2771.26|2771.33|2771.33|2771.26|2771.26|0
1643878840000|2022-02-03 09:00:40|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|0
1643878850000|2022-02-03 09:00:50|2771.67|2771.67|2772.16|2772.16|2772.16|2772.16|2771.67|2771.67|0
1643878870000|2022-02-03 09:01:10|2771.94|2771.94|2772.15|2772.15|2772.15|2772.15|2771.94|2771.94|0
1643878880000|2022-02-03 09:01:20|2772.29|2772.29|2772.5|2772.5|2772.5|2772.5|2772.29|2772.29|0
1643878910000|2022-02-03 09:01:50|2772.18|2772.18|2772.65|2772.65|2772.65|2772.65|2772.18|2772.18|0
1643878920000|2022-02-03 09:02:00|2772.44|2772.44|2771.98|2771.98|2772.44|2772.44|2771.98|2771.98|0
1643878930000|2022-02-03 09:02:10|2771.84|2771.84|2771.99|2771.99|2771.99|2771.99|2771.84|2771.84|0
1643878940000|2022-02-03 09:02:20|2772.12|2772.12|2772.12|2772.12|2772.12|2772.12|2772.12|2772.12|0
1643878960000|2022-02-03 09:02:40|2771.97|2771.97|2771.97|2771.97|2771.97|2771.97|2771.97|2771.97|0
1643878970000|2022-02-03 09:02:50|2771.79|2771.79|2771.79|2771.79|2771.79|2771.79|2771.79|2771.79|0
1643878980000|2022-02-03 09:03:00|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|0
1643878990000|2022-02-03 09:03:10|2771.7|2771.7|2771.99|2771.99|2771.99|2771.99|2771.7|2771.7|0
1643879000000|2022-02-03 09:03:20|2771.85|2771.85|2772|2772|2772|2772|2771.85|2771.85|0
1643879010000|2022-02-03 09:03:30|2771.85|2771.85|2771.58|2771.58|2771.85|2771.85|2771.58|2771.58|0
1643879020000|2022-02-03 09:03:40|2771.19|2771.19|2771.07|2771.07|2771.2|2771.2|2771.05|2771.05|0
1643879030000|2022-02-03 09:03:50|2770.85|2770.85|2770.85|2770.85|2770.85|2770.85|2770.85|2770.85|0
1643879040000|2022-02-03 09:04:00|2770.49|2770.49|2770.49|2770.49|2770.49|2770.49|2770.49|2770.49|0
1643879050000|2022-02-03 09:04:10|2770.33|2770.33|2770.11|2770.11|2770.33|2770.33|2770.11|2770.11|0
1643879060000|2022-02-03 09:04:20|2770.2|2770.2|2770.55|2770.55|2770.55|2770.55|2770.2|2770.2|0
1643879070000|2022-02-03 09:04:30|2770.69|2770.69|2770.9|2770.9|2770.9|2770.9|2770.69|2770.69|0
1643879090000|2022-02-03 09:04:50|2770.67|2770.67|2770.67|2770.67|2770.67|2770.67|2770.67|2770.67|0
1643879100000|2022-02-03 09:05:00|2770.46|2770.46|2770.46|2770.46|2770.46|2770.46|2770.46|2770.46|0
1643879120000|2022-02-03 09:05:20|2770.53|2770.53|2769.83|2769.83|2770.53|2770.53|2769.83|2769.83|0
1643879130000|2022-02-03 09:05:30|2769.67|2769.67|2768.27|2768.27|2769.67|2769.67|2768.27|2768.27|0
1643879140000|2022-02-03 09:05:40|2768.13|2768.13|2768.28|2768.28|2768.28|2768.28|2768.06|2768.06|0
1643879150000|2022-02-03 09:05:50|2768.13|2768.13|2767.85|2767.85|2768.13|2768.13|2767.85|2767.85|0
1643879160000|2022-02-03 09:06:00|2767.1|2767.1|2766.88|2766.88|2767.1|2767.1|2766.88|2766.88|0
1643879170000|2022-02-03 09:06:10|2766.61|2766.61|2766.5|2766.5|2766.61|2766.61|2766.5|2766.5|0
1643879180000|2022-02-03 09:06:20|2766.28|2766.28|2766.5|2766.5|2766.5|2766.5|2766.28|2766.28|0
1643879190000|2022-02-03 09:06:30|2766.43|2766.43|2766.43|2766.43|2766.43|2766.43|2766.43|2766.43|0
1643879200000|2022-02-03 09:06:40|2766.16|2766.16|2766.05|2766.05|2766.16|2766.16|2766.05|2766.05|0
1643879210000|2022-02-03 09:06:50|2765.65|2765.65|2765.26|2765.26|2765.65|2765.65|2765.26|2765.26|0
1643879220000|2022-02-03 09:07:00|2764.9|2764.9|2764.08|2764.08|2764.9|2764.9|2764.08|2764.08|0
1643879230000|2022-02-03 09:07:10|2763.71|2763.71|2763.55|2763.55|2763.71|2763.71|2763.55|2763.55|0
1643879240000|2022-02-03 09:07:20|2763.71|2763.71|2763.63|2763.63|2763.71|2763.71|2763.63|2763.63|0
1643879270000|2022-02-03 09:07:50|2763.51|2763.51|2763.51|2763.51|2763.51|2763.51|2763.51|2763.51|0
1643879280000|2022-02-03 09:08:00|2763.58|2763.58|2763.58|2763.58|2763.58|2763.58|2763.58|2763.58|0
1643879290000|2022-02-03 09:08:10|2763.37|2763.37|2763.63|2763.63|2763.63|2763.63|2763.37|2763.37|0
1643879300000|2022-02-03 09:08:20|2763.48|2763.48|2763.4|2763.4|2763.48|2763.48|2763.4|2763.4|0
1643879310000|2022-02-03 09:08:30|2763.34|2763.34|2763.34|2763.34|2763.34|2763.34|2763.34|2763.34|0
1643879370000|2022-02-03 09:09:30|2763.1|2763.1|2762.97|2762.97|2763.1|2763.1|2762.83|2762.83|0
1643879400000|2022-02-03 09:10:00|2762.83|2762.83|2762.78|2762.78|2762.91|2762.91|2762.65|2762.65|0
1643879410000|2022-02-03 09:10:10|2762.62|2762.62|2762.58|2762.58|2762.85|2762.85|2762.58|2762.58|0
1643879420000|2022-02-03 09:10:20|2762.31|2762.31|2762.31|2762.31|2762.31|2762.31|2762.31|2762.31|0
1643879430000|2022-02-03 09:10:30|2762.19|2762.19|2762.19|2762.19|2762.19|2762.19|2762.19|2762.19|0
1643879440000|2022-02-03 09:10:40|2762.27|2762.27|2762.27|2762.27|2762.27|2762.27|2762.27|2762.27|0
1643879450000|2022-02-03 09:10:50|2762.23|2762.23|2761.85|2761.85|2762.24|2762.24|2761.85|2761.85|0
1643879460000|2022-02-03 09:11:00|2761.69|2761.69|2762.15|2762.15|2762.23|2762.23|2761.69|2761.69|0
1643879480000|2022-02-03 09:11:20|2762.23|2762.23|2762.54|2762.54|2762.54|2762.54|2762.23|2762.23|0
1643879510000|2022-02-03 09:11:50|2762.23|2762.23|2762.38|2762.38|2762.38|2762.38|2762.23|2762.23|0
1643879520000|2022-02-03 09:12:00|2762.45|2762.45|2762.88|2762.88|2763.12|2763.12|2762.45|2762.45|0
1643879530000|2022-02-03 09:12:10|2762.84|2762.84|2763.18|2763.18|2763.63|2763.63|2762.84|2762.84|0
1643879540000|2022-02-03 09:12:20|2763.03|2763.03|2762.87|2762.87|2763.03|2763.03|2762.87|2762.87|0
1643879550000|2022-02-03 09:12:30|2763.03|2763.03|2763.14|2763.14|2763.14|2763.14|2763.03|2763.03|0
1643879570000|2022-02-03 09:12:50|2763.39|2763.39|2763.45|2763.45|2763.45|2763.45|2763.39|2763.39|0
1643879580000|2022-02-03 09:13:00|2763.39|2763.39|2763.36|2763.36|2763.45|2763.45|2763.09|2763.09|0
1643879590000|2022-02-03 09:13:10|2763.09|2763.09|2764.27|2764.27|2764.27|2764.27|2763.09|2763.09|0
1643879600000|2022-02-03 09:13:20|2764.19|2764.19|2764.43|2764.43|2764.43|2764.43|2764.19|2764.19|0
1643879630000|2022-02-03 09:13:50|2764.54|2764.54|2764.54|2764.54|2764.54|2764.54|2764.54|2764.54|0
1643879640000|2022-02-03 09:14:00|2764.68|2764.68|2765.15|2765.15|2765.15|2765.15|2764.54|2764.54|0
1643879650000|2022-02-03 09:14:10|2765.31|2765.31|2765.38|2765.38|2765.38|2765.38|2765.31|2765.31|0
1643879660000|2022-02-03 09:14:20|2765.45|2765.45|2765.67|2765.67|2765.75|2765.75|2765.45|2765.45|0
1643879690000|2022-02-03 09:14:50|2765.36|2765.36|2765.36|2765.36|2765.36|2765.36|2765.36|2765.36|0
1643879700000|2022-02-03 09:15:00|2765.14|2765.14|2765.28|2765.28|2765.28|2765.28|2765.14|2765.14|0
1643879710000|2022-02-03 09:15:10|2765.13|2765.13|2765.16|2765.16|2765.16|2765.16|2765.01|2765.01|0
1643879720000|2022-02-03 09:15:20|2765.23|2765.23|2765.23|2765.23|2765.23|2765.23|2765.23|2765.23|0
1643879730000|2022-02-03 09:15:30|2765.09|2765.09|2764.87|2764.87|2765.09|2765.09|2764.87|2764.87|0
1643879740000|2022-02-03 09:15:40|2764.74|2764.74|2764.74|2764.74|2764.74|2764.74|2764.74|2764.74|0
1643879760000|2022-02-03 09:16:00|2764.81|2764.81|2764.81|2764.81|2764.81|2764.81|2764.81|2764.81|0
1643879770000|2022-02-03 09:16:10|2765.21|2765.21|2766.32|2766.32|2766.32|2766.32|2765.21|2765.21|0
1643879780000|2022-02-03 09:16:20|2766.25|2766.25|2766.25|2766.25|2766.25|2766.25|2766.25|2766.25|0
1643879800000|2022-02-03 09:16:40|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|0
1643879810000|2022-02-03 09:16:50|2766.87|2766.87|2766.87|2766.87|2766.87|2766.87|2766.87|2766.87|0
1643879820000|2022-02-03 09:17:00|2766.71|2766.71|2765.99|2765.99|2766.71|2766.71|2765.86|2765.86|0
1643879830000|2022-02-03 09:17:10|2765.86|2765.86|2765.86|2765.86|2765.86|2765.86|2765.86|2765.86|0
1643879840000|2022-02-03 09:17:20|2765.93|2765.93|2766.04|2766.04|2766.04|2766.04|2765.93|2765.93|0
1643879850000|2022-02-03 09:17:30|2766.15|2766.15|2766.6|2766.6|2766.6|2766.6|2766.15|2766.15|0
1643879860000|2022-02-03 09:17:40|2766.87|2766.87|2768|2768|2768|2768|2766.67|2766.67|0
1643879870000|2022-02-03 09:17:50|2767.76|2767.76|2767.76|2767.76|2767.76|2767.76|2767.76|2767.76|0
1643879880000|2022-02-03 09:18:00|2768.1|2768.1|2767.55|2767.55|2768.1|2768.1|2767.48|2767.48|0
1643879890000|2022-02-03 09:18:10|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|0
1643879900000|2022-02-03 09:18:20|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|0
1643879910000|2022-02-03 09:18:30|2767.47|2767.47|2767.71|2767.71|2767.71|2767.71|2767.47|2767.47|0
1643879920000|2022-02-03 09:18:40|2768.43|2768.43|2768.43|2768.43|2768.43|2768.43|2768.43|2768.43|0
1643879930000|2022-02-03 09:18:50|2768.5|2768.5|2768.5|2768.5|2768.5|2768.5|2768.5|2768.5|0
1643879940000|2022-02-03 09:19:00|2768.58|2768.58|2769.03|2769.03|2769.03|2769.03|2768.58|2768.58|0
1643879950000|2022-02-03 09:19:10|2768.96|2768.96|2769.11|2769.11|2769.11|2769.11|2768.96|2768.96|0
1643879960000|2022-02-03 09:19:20|2768.97|2768.97|2768.97|2768.97|2768.97|2768.97|2768.97|2768.97|0
1643879980000|2022-02-03 09:19:40|2769.23|2769.23|2769.23|2769.23|2769.23|2769.23|2769.23|2769.23|0
1643879990000|2022-02-03 09:19:50|2768.92|2768.92|2768.63|2768.63|2768.92|2768.92|2768.63|2768.63|0
1643880000000|2022-02-03 09:20:00|2768.39|2768.39|2768.92|2768.92|2768.92|2768.92|2768.39|2768.39|0
1643880020000|2022-02-03 09:20:20|2768.77|2768.77|2768.77|2768.77|2768.77|2768.77|2768.77|2768.77|0
1643880030000|2022-02-03 09:20:30|2768.85|2768.85|2768.97|2768.97|2768.97|2768.97|2768.85|2768.85|0
1643880040000|2022-02-03 09:20:40|2768.86|2768.86|2768.83|2768.83|2768.86|2768.86|2768.75|2768.75|0
1643880060000|2022-02-03 09:21:00|2768.6|2768.6|2768.53|2768.53|2768.6|2768.6|2768.53|2768.53|0
1643880070000|2022-02-03 09:21:10|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|0
1643880080000|2022-02-03 09:21:20|2768.54|2768.54|2769.15|2769.15|2769.15|2769.15|2768.54|2768.54|0
1643880110000|2022-02-03 09:21:50|2768.99|2768.99|2768.99|2768.99|2768.99|2768.99|2768.99|2768.99|0
1643880120000|2022-02-03 09:22:00|2768.92|2768.92|2768.77|2768.77|2768.92|2768.92|2768.77|2768.77|0
1643880130000|2022-02-03 09:22:10|2768.65|2768.65|2768.65|2768.65|2768.65|2768.65|2768.65|2768.65|0
1643880140000|2022-02-03 09:22:20|2768.31|2768.31|2768.03|2768.03|2768.42|2768.42|2768.03|2768.03|0
1643880150000|2022-02-03 09:22:30|2767.63|2767.63|2767.5|2767.5|2767.76|2767.76|2767.5|2767.5|0
1643880160000|2022-02-03 09:22:40|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|0
1643880180000|2022-02-03 09:23:00|2768.67|2768.67|2768.78|2768.78|2768.78|2768.78|2768.67|2768.67|0
1643880190000|2022-02-03 09:23:10|2768.94|2768.94|2768.97|2768.97|2768.97|2768.97|2768.8|2768.8|0
1643880200000|2022-02-03 09:23:20|2769.01|2769.01|2769.79|2769.79|2769.79|2769.79|2769.01|2769.01|0
1643880210000|2022-02-03 09:23:30|2769.76|2769.76|2770.4|2770.4|2770.4|2770.4|2769.76|2769.76|0
1643880220000|2022-02-03 09:23:40|2770.52|2770.52|2770.69|2770.69|2770.69|2770.69|2770.52|2770.52|0
1643880230000|2022-02-03 09:23:50|2770.54|2770.54|2770.54|2770.54|2770.54|2770.54|2770.54|2770.54|0
1643880240000|2022-02-03 09:24:00|2770.61|2770.61|2770.73|2770.73|2770.73|2770.73|2770.39|2770.39|0
1643880250000|2022-02-03 09:24:10|2770.95|2770.95|2770.86|2770.86|2770.95|2770.95|2770.73|2770.73|0
1643880260000|2022-02-03 09:24:20|2770.78|2770.78|2771.37|2771.37|2771.37|2771.37|2770.78|2770.78|0
1643880270000|2022-02-03 09:24:30|2771.48|2771.48|2771.48|2771.48|2771.48|2771.48|2771.48|2771.48|0
1643880280000|2022-02-03 09:24:40|2771.64|2771.64|2771.8|2771.8|2771.8|2771.8|2771.64|2771.64|0
1643880290000|2022-02-03 09:24:50|2771.92|2771.92|2771.92|2771.92|2771.92|2771.92|2771.92|2771.92|0
1643880300000|2022-02-03 09:25:00|2772.06|2772.06|2772.52|2772.52|2772.59|2772.59|2771.99|2771.99|0
1643880310000|2022-02-03 09:25:10|2772.45|2772.45|2773.11|2773.11|2773.2|2773.2|2772.45|2772.45|0
1643880320000|2022-02-03 09:25:20|2773.77|2773.77|2774.52|2774.52|2774.68|2774.68|2773.77|2773.77|0
1643880330000|2022-02-03 09:25:30|2774.36|2774.36|2774.67|2774.67|2774.67|2774.67|2774.36|2774.36|0
1643880350000|2022-02-03 09:25:50|2774.53|2774.53|2774.65|2774.65|2774.65|2774.65|2774.53|2774.53|0
1643880360000|2022-02-03 09:26:00|2774.52|2774.52|2774.47|2774.47|2774.59|2774.59|2774.47|2774.47|0
1643880370000|2022-02-03 09:26:10|2774.21|2774.21|2773.78|2773.78|2774.28|2774.28|2773.78|2773.78|0
1643880380000|2022-02-03 09:26:20|2773.64|2773.64|2773.64|2773.64|2773.64|2773.64|2773.64|2773.64|0
1643880390000|2022-02-03 09:26:30|2773.41|2773.41|2773.41|2773.41|2773.41|2773.41|2773.41|2773.41|0
1643880420000|2022-02-03 09:27:00|2773.29|2773.29|2773.18|2773.18|2773.29|2773.29|2773.18|2773.18|0
1643880430000|2022-02-03 09:27:10|2773.1|2773.1|2772.97|2772.97|2773.18|2773.18|2772.97|2772.97|0
1643880440000|2022-02-03 09:27:20|2773.13|2773.13|2772.67|2772.67|2773.13|2773.13|2772.67|2772.67|0
1643880460000|2022-02-03 09:27:40|2772.74|2772.74|2772.74|2772.74|2772.74|2772.74|2772.74|2772.74|0
1643880480000|2022-02-03 09:28:00|2772.95|2772.95|2773.07|2773.07|2773.07|2773.07|2772.95|2772.95|0
1643880500000|2022-02-03 09:28:20|2773.21|2773.21|2773.21|2773.21|2773.21|2773.21|2773.21|2773.21|0
1643880510000|2022-02-03 09:28:30|2773.25|2773.25|2773.25|2773.25|2773.25|2773.25|2773.25|2773.25|0
1643880530000|2022-02-03 09:28:50|2773.11|2773.11|2773.11|2773.11|2773.11|2773.11|2773.11|2773.11|0
1643880540000|2022-02-03 09:29:00|2773.26|2773.26|2771.4|2771.4|2773.26|2773.26|2771.4|2771.4|0
1643880550000|2022-02-03 09:29:10|2771.66|2771.66|2771.66|2771.66|2771.66|2771.66|2771.66|2771.66|0
1643880560000|2022-02-03 09:29:20|2771.91|2771.91|2771.75|2771.75|2771.91|2771.91|2771.75|2771.75|0
1643880570000|2022-02-03 09:29:30|2771.88|2771.88|2771.88|2771.88|2771.88|2771.88|2771.88|2771.88|0
1643880600000|2022-02-03 09:30:00|2771.95|2771.95|2771.81|2771.81|2771.95|2771.95|2771.81|2771.81|0
1643880620000|2022-02-03 09:30:20|2771.65|2771.65|2771.65|2771.65|2771.65|2771.65|2771.65|2771.65|0
1643880630000|2022-02-03 09:30:30|2771.72|2771.72|2771.98|2771.98|2771.98|2771.98|2771.72|2771.72|0
1643880640000|2022-02-03 09:30:40|2772.16|2772.16|2772.16|2772.16|2772.16|2772.16|2772.16|2772.16|0
1643880650000|2022-02-03 09:30:50|2772.56|2772.56|2772.56|2772.56|2772.56|2772.56|2772.56|2772.56|0
1643880660000|2022-02-03 09:31:00|2772.63|2772.63|2772.63|2772.63|2772.63|2772.63|2772.63|2772.63|0
1643880680000|2022-02-03 09:31:20|2773.08|2773.08|2772.88|2772.88|2773.08|2773.08|2772.88|2772.88|0
1643880690000|2022-02-03 09:31:30|2772.8|2772.8|2772.96|2772.96|2772.96|2772.96|2772.8|2772.8|0
1643880700000|2022-02-03 09:31:40|2772.69|2772.69|2772.69|2772.69|2772.69|2772.69|2772.69|2772.69|0
1643880710000|2022-02-03 09:31:50|2772.77|2772.77|2772.77|2772.77|2772.77|2772.77|2772.77|2772.77|0
1643880720000|2022-02-03 09:32:00|2772.46|2772.46|2772.46|2772.46|2772.46|2772.46|2772.46|2772.46|0
1643880730000|2022-02-03 09:32:10|2772.14|2772.14|2771.53|2771.53|2772.14|2772.14|2771.53|2771.53|0
1643880740000|2022-02-03 09:32:20|2771.6|2771.6|2771.47|2771.47|2771.6|2771.6|2771.47|2771.47|0
1643880750000|2022-02-03 09:32:30|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|0
1643880780000|2022-02-03 09:33:00|2771.47|2771.47|2771.47|2771.47|2771.47|2771.47|2771.47|2771.47|0
1643880800000|2022-02-03 09:33:20|2771.59|2771.59|2771.23|2771.23|2771.63|2771.63|2771.23|2771.23|0
1643880810000|2022-02-03 09:33:30|2770.75|2770.75|2770.91|2770.91|2770.91|2770.91|2770.28|2770.28|0
1643880820000|2022-02-03 09:33:40|2770.7|2770.7|2770.45|2770.45|2770.77|2770.77|2770.45|2770.45|0
1643880850000|2022-02-03 09:34:10|2770.52|2770.52|2770.81|2770.81|2770.81|2770.81|2770.52|2770.52|0
1643880860000|2022-02-03 09:34:20|2770.88|2770.88|2770.88|2770.88|2770.88|2770.88|2770.88|2770.88|0
1643880870000|2022-02-03 09:34:30|2770.76|2770.76|2770.88|2770.88|2770.88|2770.88|2770.68|2770.68|0
1643880880000|2022-02-03 09:34:40|2771.02|2771.02|2771.02|2771.02|2771.02|2771.02|2771.02|2771.02|0
1643880900000|2022-02-03 09:35:00|2771.09|2771.09|2771.09|2771.09|2771.09|2771.09|2771.09|2771.09|0
1643880910000|2022-02-03 09:35:10|2770.83|2770.83|2770.7|2770.7|2770.83|2770.83|2770.7|2770.7|0
1643880920000|2022-02-03 09:35:20|2770.59|2770.59|2770.59|2770.59|2770.59|2770.59|2770.59|2770.59|0
1643880930000|2022-02-03 09:35:30|2770.52|2770.52|2769.96|2769.96|2770.52|2770.52|2769.96|2769.96|0
1643880940000|2022-02-03 09:35:40|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|0
1643880950000|2022-02-03 09:35:50|2769.69|2769.69|2769.37|2769.37|2769.69|2769.69|2769.37|2769.37|0
1643880960000|2022-02-03 09:36:00|2769.51|2769.51|2769.51|2769.51|2769.51|2769.51|2769.51|2769.51|0
1643880970000|2022-02-03 09:36:10|2769.37|2769.37|2769.37|2769.37|2769.37|2769.37|2769.37|2769.37|0
1643880980000|2022-02-03 09:36:20|2769.29|2769.29|2769.22|2769.22|2769.29|2769.29|2769.22|2769.22|0
1643880990000|2022-02-03 09:36:30|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|0
1643881000000|2022-02-03 09:36:40|2769.5|2769.5|2769.43|2769.43|2769.5|2769.5|2769.36|2769.36|0
1643881010000|2022-02-03 09:36:50|2769.28|2769.28|2769.28|2769.28|2769.28|2769.28|2769.28|2769.28|0
1643881020000|2022-02-03 09:37:00|2769.36|2769.36|2769.36|2769.36|2769.36|2769.36|2769.36|2769.36|0
1643881030000|2022-02-03 09:37:10|2769.29|2769.29|2769.22|2769.22|2769.29|2769.29|2769.22|2769.22|0
1643881040000|2022-02-03 09:37:20|2769.26|2769.26|2769.38|2769.38|2769.38|2769.38|2769.26|2769.26|0
1643881060000|2022-02-03 09:37:40|2769.12|2769.12|2768.18|2768.18|2769.12|2769.12|2768.18|2768.18|0
1643881070000|2022-02-03 09:37:50|2768.06|2768.06|2768.06|2768.06|2768.06|2768.06|2768.06|2768.06|0
1643881080000|2022-02-03 09:38:00|2767.99|2767.99|2768.27|2768.27|2768.27|2768.27|2767.99|2767.99|0
1643881090000|2022-02-03 09:38:10|2768.59|2768.59|2768.27|2768.27|2768.59|2768.59|2768.27|2768.27|0
1643881100000|2022-02-03 09:38:20|2768.14|2768.14|2768.07|2768.07|2768.14|2768.14|2768.07|2768.07|0
1643881110000|2022-02-03 09:38:30|2768|2768|2768|2768|2768|2768|2768|2768|0
1643881120000|2022-02-03 09:38:40|2768.08|2768.08|2768.18|2768.18|2768.34|2768.34|2768.08|2768.08|0
1643881130000|2022-02-03 09:38:50|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|0
1643881140000|2022-02-03 09:39:00|2767.97|2767.97|2767.97|2767.97|2767.97|2767.97|2767.97|2767.97|0
1643881150000|2022-02-03 09:39:10|2767.9|2767.9|2767.9|2767.9|2767.9|2767.9|2767.9|2767.9|0
1643881160000|2022-02-03 09:39:20|2767.71|2767.71|2767.71|2767.71|2767.71|2767.71|2767.71|2767.71|0
1643881170000|2022-02-03 09:39:30|2767.64|2767.64|2767.64|2767.64|2767.64|2767.64|2767.64|2767.64|0
1643881180000|2022-02-03 09:39:40|2767.68|2767.68|2768.24|2768.24|2768.24|2768.24|2767.68|2767.68|0
1643881210000|2022-02-03 09:40:10|2768.31|2768.31|2768.43|2768.43|2768.43|2768.43|2768.31|2768.31|0
1643881220000|2022-02-03 09:40:20|2768.2|2768.2|2768.31|2768.31|2768.31|2768.31|2768.2|2768.2|0
1643881240000|2022-02-03 09:40:40|2768.24|2768.24|2768.24|2768.24|2768.24|2768.24|2768.24|2768.24|0
1643881250000|2022-02-03 09:40:50|2768.1|2768.1|2768.03|2768.03|2768.1|2768.1|2768.03|2768.03|0
1643881260000|2022-02-03 09:41:00|2768.1|2768.1|2768.17|2768.17|2768.17|2768.17|2768.1|2768.1|0
1643881270000|2022-02-03 09:41:10|2768.32|2768.32|2768.32|2768.32|2768.32|2768.32|2768.32|2768.32|0
1643881290000|2022-02-03 09:41:30|2768.16|2768.16|2768.16|2768.16|2768.16|2768.16|2768.16|2768.16|0
1643881300000|2022-02-03 09:41:40|2767.74|2767.74|2767.74|2767.74|2767.74|2767.74|2767.74|2767.74|0
1643881310000|2022-02-03 09:41:50|2767.38|2767.38|2767.38|2767.38|2767.38|2767.38|2767.38|2767.38|0
1643881320000|2022-02-03 09:42:00|2767.45|2767.45|2767.45|2767.45|2767.45|2767.45|2767.45|2767.45|0
1643881330000|2022-02-03 09:42:10|2767.53|2767.53|2768.06|2768.06|2768.06|2768.06|2767.53|2767.53|0
1643881340000|2022-02-03 09:42:20|2767.7|2767.7|2767.7|2767.7|2767.7|2767.7|2767.7|2767.7|0
1643881360000|2022-02-03 09:42:40|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|0
1643881380000|2022-02-03 09:43:00|2767.47|2767.47|2767.49|2767.49|2767.63|2767.63|2767.47|2767.47|0
1643881390000|2022-02-03 09:43:10|2767.31|2767.31|2767.43|2767.43|2767.43|2767.43|2767.31|2767.31|0
1643881400000|2022-02-03 09:43:20|2767.57|2767.57|2767.18|2767.18|2767.57|2767.57|2767.18|2767.18|0
1643881410000|2022-02-03 09:43:30|2767.11|2767.11|2767.17|2767.17|2767.17|2767.17|2767.11|2767.11|0
1643881420000|2022-02-03 09:43:40|2767.04|2767.04|2766.91|2766.91|2767.04|2767.04|2766.91|2766.91|0
1643881430000|2022-02-03 09:43:50|2766.84|2766.84|2766.98|2766.98|2766.98|2766.98|2766.84|2766.84|0
1643881450000|2022-02-03 09:44:10|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|0
1643881460000|2022-02-03 09:44:20|2767.05|2767.05|2767.21|2767.21|2767.21|2767.21|2767.05|2767.05|0
1643881470000|2022-02-03 09:44:30|2767.05|2767.05|2766.75|2766.75|2767.05|2767.05|2766.75|2766.75|0
1643881480000|2022-02-03 09:44:40|2766.53|2766.53|2766.46|2766.46|2766.53|2766.53|2766.46|2766.46|0
1643881490000|2022-02-03 09:44:50|2766.39|2766.39|2766.39|2766.39|2766.39|2766.39|2766.39|2766.39|0
1643881520000|2022-02-03 09:45:20|2766.46|2766.46|2766.69|2766.69|2766.69|2766.69|2766.46|2766.46|0
1643881550000|2022-02-03 09:45:50|2767.01|2767.01|2767.13|2767.13|2767.13|2767.13|2767.01|2767.01|0
1643881560000|2022-02-03 09:46:00|2767.45|2767.45|2767.52|2767.52|2767.52|2767.52|2767.45|2767.45|0
1643881570000|2022-02-03 09:46:10|2767.6|2767.6|2767.6|2767.6|2767.6|2767.6|2767.6|2767.6|0
1643881580000|2022-02-03 09:46:20|2767.78|2767.78|2767.78|2767.78|2767.78|2767.78|2767.78|2767.78|0
1643881600000|2022-02-03 09:46:40|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|0
1643881610000|2022-02-03 09:46:50|2768.36|2768.36|2768.15|2768.15|2768.36|2768.36|2768.04|2768.04|0
1643881620000|2022-02-03 09:47:00|2768.22|2768.22|2768.25|2768.25|2768.38|2768.38|2768.22|2768.22|0
1643881630000|2022-02-03 09:47:10|2768.39|2768.39|2768.46|2768.46|2768.46|2768.46|2768.39|2768.39|0
1643881640000|2022-02-03 09:47:20|2768.62|2768.62|2768.77|2768.77|2768.77|2768.77|2768.62|2768.62|0
1643881660000|2022-02-03 09:47:40|2768.9|2768.9|2769.02|2769.02|2769.02|2769.02|2768.9|2768.9|0
1643881670000|2022-02-03 09:47:50|2768.77|2768.77|2768.77|2768.77|2768.77|2768.77|2768.77|2768.77|0
1643881690000|2022-02-03 09:48:10|2768.85|2768.85|2768.78|2768.78|2768.85|2768.85|2768.78|2768.78|0
1643881730000|2022-02-03 09:48:50|2768.63|2768.63|2768.76|2768.76|2768.76|2768.76|2768.63|2768.63|0
1643881740000|2022-02-03 09:49:00|2768.45|2768.45|2768.34|2768.34|2768.45|2768.45|2768.19|2768.19|0
1643881750000|2022-02-03 09:49:10|2768.02|2768.02|2767.86|2767.86|2768.02|2768.02|2767.75|2767.75|0
1643881760000|2022-02-03 09:49:20|2767.73|2767.73|2767.73|2767.73|2767.73|2767.73|2767.73|2767.73|0
1643881780000|2022-02-03 09:49:40|2767.62|2767.62|2767.62|2767.62|2767.62|2767.62|2767.62|2767.62|0
1643881790000|2022-02-03 09:49:50|2767.54|2767.54|2767.69|2767.69|2767.69|2767.69|2767.38|2767.38|0
1643881800000|2022-02-03 09:50:00|2767.77|2767.77|2767.77|2767.77|2767.77|2767.77|2767.77|2767.77|0
1643881810000|2022-02-03 09:50:10|2767.84|2767.84|2767.91|2767.91|2767.91|2767.91|2767.84|2767.84|0
1643881820000|2022-02-03 09:50:20|2767.76|2767.76|2767.54|2767.54|2767.76|2767.76|2767.47|2767.47|0
1643881830000|2022-02-03 09:50:30|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|0
1643881860000|2022-02-03 09:51:00|2767.62|2767.62|2767.84|2767.84|2767.84|2767.84|2767.62|2767.62|0
1643881870000|2022-02-03 09:51:10|2768|2768|2768.33|2768.33|2768.33|2768.33|2768|2768|0
1643881880000|2022-02-03 09:51:20|2768.4|2768.4|2768.4|2768.4|2768.4|2768.4|2768.4|2768.4|0
1643881910000|2022-02-03 09:51:50|2768.51|2768.51|2768.51|2768.51|2768.51|2768.51|2768.51|2768.51|0
1643881920000|2022-02-03 09:52:00|2768.43|2768.43|2768.43|2768.43|2768.43|2768.43|2768.43|2768.43|0
1643881930000|2022-02-03 09:52:10|2768.58|2768.58|2768.58|2768.58|2768.58|2768.58|2768.58|2768.58|0
1643881940000|2022-02-03 09:52:20|2768.42|2768.42|2767.8|2767.8|2768.42|2768.42|2767.8|2767.8|0
1643881950000|2022-02-03 09:52:30|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|0
1643881960000|2022-02-03 09:52:40|2767.65|2767.65|2767.58|2767.58|2767.65|2767.65|2767.58|2767.58|0
1643881970000|2022-02-03 09:52:50|2767.47|2767.47|2767.2|2767.2|2767.47|2767.47|2767.2|2767.2|0
1643881980000|2022-02-03 09:53:00|2767.13|2767.13|2767.13|2767.13|2767.13|2767.13|2767.13|2767.13|0
1643881990000|2022-02-03 09:53:10|2766.91|2766.91|2766.63|2766.63|2766.91|2766.91|2766.63|2766.63|0
1643882000000|2022-02-03 09:53:20|2766.79|2766.79|2766.63|2766.63|2766.79|2766.79|2766.63|2766.63|0
1643882030000|2022-02-03 09:53:50|2766.51|2766.51|2766.47|2766.47|2766.51|2766.51|2766.47|2766.47|0
1643882040000|2022-02-03 09:54:00|2766.59|2766.59|2766.59|2766.59|2766.59|2766.59|2766.59|2766.59|0
1643882050000|2022-02-03 09:54:10|2766.72|2766.72|2766.72|2766.72|2766.72|2766.72|2766.72|2766.72|0
1643882060000|2022-02-03 09:54:20|2766.56|2766.56|2766.49|2766.49|2766.56|2766.56|2766.49|2766.49|0
1643882070000|2022-02-03 09:54:30|2766.17|2766.17|2766.06|2766.06|2766.17|2766.17|2766.06|2766.06|0
1643882080000|2022-02-03 09:54:40|2765.94|2765.94|2765.94|2765.94|2765.94|2765.94|2765.94|2765.94|0
1643882090000|2022-02-03 09:54:50|2765.68|2765.68|2764.89|2764.89|2765.68|2765.68|2764.89|2764.89|0
1643882100000|2022-02-03 09:55:00|2764.68|2764.68|2764.83|2764.83|2764.83|2764.83|2764.68|2764.68|0
1643882110000|2022-02-03 09:55:10|2764.7|2764.7|2764.43|2764.43|2764.7|2764.7|2764.3|2764.3|0
1643882120000|2022-02-03 09:55:20|2764.5|2764.5|2764.5|2764.5|2764.5|2764.5|2764.5|2764.5|0
1643882140000|2022-02-03 09:55:40|2764.98|2764.98|2765.14|2765.14|2765.14|2765.14|2764.82|2764.82|0
1643882160000|2022-02-03 09:56:00|2765.3|2765.3|2765.3|2765.3|2765.3|2765.3|2765.3|2765.3|0
1643882170000|2022-02-03 09:56:10|2765.45|2765.45|2765.84|2765.84|2765.84|2765.84|2765.45|2765.45|0
1643882190000|2022-02-03 09:56:30|2766.16|2766.16|2766.03|2766.03|2766.16|2766.16|2766.03|2766.03|0
1643882210000|2022-02-03 09:56:50|2765.87|2765.87|2765.39|2765.39|2765.87|2765.87|2765.39|2765.39|0
1643882220000|2022-02-03 09:57:00|2765.27|2765.27|2765.35|2765.35|2765.35|2765.35|2765.11|2765.11|0
1643882230000|2022-02-03 09:57:10|2765.28|2765.28|2765.28|2765.28|2765.28|2765.28|2765.28|2765.28|0
1643882240000|2022-02-03 09:57:20|2765.14|2765.14|2765.35|2765.35|2765.35|2765.35|2765.14|2765.14|0
1643882250000|2022-02-03 09:57:30|2765.19|2765.19|2764.7|2764.7|2765.19|2765.19|2764.7|2764.7|0
1643882260000|2022-02-03 09:57:40|2764.5|2764.5|2763.86|2763.86|2764.5|2764.5|2763.86|2763.86|0
1643882270000|2022-02-03 09:57:50|2763.73|2763.73|2763.5|2763.5|2763.73|2763.73|2763.5|2763.5|0
1643882310000|2022-02-03 09:58:30|2763.36|2763.36|2763.23|2763.23|2763.36|2763.36|2763.23|2763.23|0
1643882330000|2022-02-03 09:58:50|2762.67|2762.67|2762.67|2762.67|2762.67|2762.67|2762.67|2762.67|0
1643882340000|2022-02-03 09:59:00|2762.53|2762.53|2762.6|2762.6|2762.68|2762.68|2762.53|2762.53|0
1643882350000|2022-02-03 09:59:10|2762.99|2762.99|2762.99|2762.99|2762.99|2762.99|2762.99|2762.99|0
1643882390000|2022-02-03 09:59:50|2763.06|2763.06|2764.33|2764.33|2764.49|2764.49|2763.06|2763.06|0
1643882400000|2022-02-03 10:00:00|2764.4|2764.4|2764.28|2764.28|2764.76|2764.76|2764.28|2764.28|0
1643882410000|2022-02-03 10:00:10|2764.14|2764.14|2764.01|2764.01|2764.14|2764.14|2764.01|2764.01|0
1643882420000|2022-02-03 10:00:20|2763.85|2763.85|2763.62|2763.62|2763.85|2763.85|2763.62|2763.62|0
1643882440000|2022-02-03 10:00:40|2763.94|2763.94|2763.94|2763.94|2763.94|2763.94|2763.94|2763.94|0
1643882450000|2022-02-03 10:00:50|2764.1|2764.1|2764.1|2764.1|2764.1|2764.1|2764.1|2764.1|0
1643882460000|2022-02-03 10:01:00|2764.17|2764.17|2764.17|2764.17|2764.17|2764.17|2764.17|2764.17|0
1643882480000|2022-02-03 10:01:20|2764.49|2764.49|2764.49|2764.49|2764.49|2764.49|2764.49|2764.49|0
1643882490000|2022-02-03 10:01:30|2764.8|2764.8|2765.24|2765.24|2765.24|2765.24|2764.8|2764.8|0
1643882500000|2022-02-03 10:01:40|2765.39|2765.39|2765.39|2765.39|2765.39|2765.39|2765.39|2765.39|0
1643882510000|2022-02-03 10:01:50|2765.57|2765.57|2765.57|2765.57|2765.57|2765.57|2765.57|2765.57|0
1643882520000|2022-02-03 10:02:00|2765.7|2765.7|2765.38|2765.38|2765.7|2765.7|2765.38|2765.38|0
1643882570000|2022-02-03 10:02:50|2765.13|2765.13|2765.13|2765.13|2765.13|2765.13|2765.13|2765.13|0
1643882580000|2022-02-03 10:03:00|2765|2765|2765|2765|2765|2765|2765|2765|0
1643882600000|2022-02-03 10:03:20|2764.88|2764.88|2764.88|2764.88|2764.88|2764.88|2764.88|2764.88|0
1643882620000|2022-02-03 10:03:40|2765.01|2765.01|2765.12|2765.12|2765.12|2765.12|2765.01|2765.01|0
1643882640000|2022-02-03 10:04:00|2765.76|2765.76|2765.76|2765.76|2765.76|2765.76|2765.76|2765.76|0
1643882660000|2022-02-03 10:04:20|2765.62|2765.62|2765.54|2765.54|2765.62|2765.62|2765.54|2765.54|0
1643882670000|2022-02-03 10:04:30|2765.38|2765.38|2765.38|2765.38|2765.38|2765.38|2765.38|2765.38|0
1643882680000|2022-02-03 10:04:40|2765.85|2765.85|2765.85|2765.85|2765.85|2765.85|2765.85|2765.85|0
1643882700000|2022-02-03 10:05:00|2765.78|2765.78|2765.99|2765.99|2765.99|2765.99|2765.78|2765.78|0
1643882740000|2022-02-03 10:05:40|2766.12|2766.12|2766.12|2766.12|2766.12|2766.12|2766.12|2766.12|0
1643882750000|2022-02-03 10:05:50|2766.28|2766.28|2766.91|2766.91|2766.91|2766.91|2766.28|2766.28|0
1643882770000|2022-02-03 10:06:10|2767.07|2767.07|2767.27|2767.27|2767.27|2767.27|2767.07|2767.07|0
1643882780000|2022-02-03 10:06:20|2767.4|2767.4|2768.19|2768.19|2768.19|2768.19|2767.4|2767.4|0
1643882790000|2022-02-03 10:06:30|2768.26|2768.26|2768.26|2768.26|2768.26|2768.26|2768.26|2768.26|0
1643882800000|2022-02-03 10:06:40|2768.46|2768.46|2767.54|2767.54|2768.46|2768.46|2767.54|2767.54|0
1643882810000|2022-02-03 10:06:50|2766.9|2766.9|2767.38|2767.38|2767.56|2767.56|2766.9|2766.9|0
1643882820000|2022-02-03 10:07:00|2767.24|2767.24|2767.24|2767.24|2767.24|2767.24|2767.24|2767.24|0
1643882840000|2022-02-03 10:07:20|2767.64|2767.64|2767.64|2767.64|2767.64|2767.64|2767.64|2767.64|0
1643882850000|2022-02-03 10:07:30|2767.56|2767.56|2767.49|2767.49|2767.56|2767.56|2767.49|2767.49|0
1643882860000|2022-02-03 10:07:40|2767.81|2767.81|2767.81|2767.81|2767.81|2767.81|2767.81|2767.81|0
1643882880000|2022-02-03 10:08:00|2767.73|2767.73|2767.88|2767.88|2767.88|2767.88|2767.73|2767.73|0
1643882900000|2022-02-03 10:08:20|2767.73|2767.73|2767.73|2767.73|2767.73|2767.73|2767.73|2767.73|0
1643882940000|2022-02-03 10:09:00|2768.04|2768.04|2768.19|2768.19|2768.19|2768.19|2768.04|2768.04|0
1643882960000|2022-02-03 10:09:20|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|0
1643882970000|2022-02-03 10:09:30|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|0
1643882980000|2022-02-03 10:09:40|2767.65|2767.65|2767.65|2767.65|2767.65|2767.65|2767.65|2767.65|0
1643883000000|2022-02-03 10:10:00|2767.72|2767.72|2767.72|2767.72|2767.72|2767.72|2767.72|2767.72|0
1643883010000|2022-02-03 10:10:10|2767.79|2767.79|2767.79|2767.79|2767.79|2767.79|2767.79|2767.79|0
1643883020000|2022-02-03 10:10:20|2767.86|2767.86|2767.72|2767.72|2767.86|2767.86|2767.72|2767.72|0
1643883030000|2022-02-03 10:10:30|2767.79|2767.79|2767.63|2767.63|2767.79|2767.79|2767.63|2767.63|0
1643883040000|2022-02-03 10:10:40|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|0
1643883050000|2022-02-03 10:10:50|2767.44|2767.44|2767.01|2767.01|2767.44|2767.44|2766.75|2766.75|0
1643883060000|2022-02-03 10:11:00|2766.94|2766.94|2766.94|2766.94|2766.94|2766.94|2766.94|2766.94|0
1643883070000|2022-02-03 10:11:10|2767.07|2767.07|2767.07|2767.07|2767.07|2767.07|2767.07|2767.07|0
1643883080000|2022-02-03 10:11:20|2767.2|2767.2|2767.33|2767.33|2767.33|2767.33|2767.2|2767.2|0
1643883090000|2022-02-03 10:11:30|2767.37|2767.37|2767.37|2767.37|2767.37|2767.37|2767.37|2767.37|0
1643883100000|2022-02-03 10:11:40|2767.69|2767.69|2767.69|2767.69|2767.69|2767.69|2767.69|2767.69|0
1643883120000|2022-02-03 10:12:00|2767.92|2767.92|2767.99|2767.99|2767.99|2767.99|2767.92|2767.92|0
1643883130000|2022-02-03 10:12:10|2768.23|2768.23|2768.23|2768.23|2768.23|2768.23|2768.23|2768.23|0
1643883150000|2022-02-03 10:12:30|2768.31|2768.31|2768.31|2768.31|2768.31|2768.31|2768.31|2768.31|0
1643883160000|2022-02-03 10:12:40|2768.63|2768.63|2768.63|2768.63|2768.63|2768.63|2768.63|2768.63|0
1643883180000|2022-02-03 10:13:00|2768.47|2768.47|2768.47|2768.47|2768.47|2768.47|2768.47|2768.47|0
1643883200000|2022-02-03 10:13:20|2768.59|2768.59|2768.59|2768.59|2768.59|2768.59|2768.59|2768.59|0
1643883220000|2022-02-03 10:13:40|2768.52|2768.52|2768.52|2768.52|2768.52|2768.52|2768.52|2768.52|0
1643883230000|2022-02-03 10:13:50|2768.45|2768.45|2768.11|2768.11|2768.45|2768.45|2768.11|2768.11|0
1643883240000|2022-02-03 10:14:00|2768.18|2768.18|2768.18|2768.18|2768.18|2768.18|2768.18|2768.18|0
1643883250000|2022-02-03 10:14:10|2768.06|2768.06|2768.06|2768.06|2768.06|2768.06|2768.06|2768.06|0
1643883260000|2022-02-03 10:14:20|2768.13|2768.13|2768.17|2768.17|2768.17|2768.17|2768.13|2768.13|0
1643883300000|2022-02-03 10:15:00|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|0
1643883310000|2022-02-03 10:15:10|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|0
1643883330000|2022-02-03 10:15:30|2768.14|2768.14|2768.14|2768.14|2768.14|2768.14|2768.14|2768.14|0
1643883340000|2022-02-03 10:15:40|2767.98|2767.98|2767.95|2767.95|2768.08|2768.08|2767.82|2767.82|0
1643883350000|2022-02-03 10:15:50|2767.89|2767.89|2767.63|2767.63|2767.89|2767.89|2767.63|2767.63|0
1643883360000|2022-02-03 10:16:00|2767.59|2767.59|2767.63|2767.63|2767.63|2767.63|2767.59|2767.59|0
1643883400000|2022-02-03 10:16:40|2767.56|2767.56|2767.64|2767.64|2767.64|2767.64|2767.56|2767.56|0
1643883410000|2022-02-03 10:16:50|2767.71|2767.71|2767.71|2767.71|2767.71|2767.71|2767.71|2767.71|0
1643883420000|2022-02-03 10:17:00|2767.64|2767.64|2767.71|2767.71|2767.71|2767.71|2767.64|2767.64|0
1643883430000|2022-02-03 10:17:10|2767.78|2767.78|2767.71|2767.71|2767.78|2767.78|2767.71|2767.71|0
1643883460000|2022-02-03 10:17:40|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|0
1643883480000|2022-02-03 10:18:00|2767.62|2767.62|2767.62|2767.62|2767.62|2767.62|2767.62|2767.62|0
1643883500000|2022-02-03 10:18:20|2767.73|2767.73|2767.73|2767.73|2767.73|2767.73|2767.73|2767.73|0
1643883560000|2022-02-03 10:19:20|2767.81|2767.81|2767.69|2767.69|2767.93|2767.93|2767.69|2767.69|0
1643883570000|2022-02-03 10:19:30|2767.57|2767.57|2767.65|2767.65|2767.65|2767.65|2767.57|2767.57|0
1643883580000|2022-02-03 10:19:40|2767.17|2767.17|2766.86|2766.86|2767.17|2767.17|2766.86|2766.86|0
1643883630000|2022-02-03 10:20:30|2766.55|2766.55|2766.5|2766.5|2766.62|2766.62|2766.5|2766.5|0
1643883640000|2022-02-03 10:20:40|2766.36|2766.36|2766.36|2766.36|2766.36|2766.36|2766.36|2766.36|0
1643883650000|2022-02-03 10:20:50|2766.28|2766.28|2765.29|2765.29|2766.28|2766.28|2765.29|2765.29|0
1643883660000|2022-02-03 10:21:00|2765.23|2765.23|2765.23|2765.23|2765.23|2765.23|2765.23|2765.23|0
1643883670000|2022-02-03 10:21:10|2764.75|2764.75|2764.82|2764.82|2764.82|2764.82|2764.75|2764.75|0
1643883680000|2022-02-03 10:21:20|2764.75|2764.75|2764.67|2764.67|2764.75|2764.75|2764.67|2764.67|0
1643883690000|2022-02-03 10:21:30|2764.6|2764.6|2764.6|2764.6|2764.6|2764.6|2764.6|2764.6|0
1643883700000|2022-02-03 10:21:40|2764.53|2764.53|2764.85|2764.85|2764.85|2764.85|2764.53|2764.53|0
1643883710000|2022-02-03 10:21:50|2764.78|2764.78|2764.78|2764.78|2764.78|2764.78|2764.78|2764.78|0
1643883720000|2022-02-03 10:22:00|2764.85|2764.85|2765.06|2765.06|2765.06|2765.06|2764.85|2764.85|0
1643883760000|2022-02-03 10:22:40|2764.94|2764.94|2764.94|2764.94|2764.94|2764.94|2764.94|2764.94|0
1643883770000|2022-02-03 10:22:50|2765.07|2765.07|2765.07|2765.07|2765.07|2765.07|2765.07|2765.07|0
1643883780000|2022-02-03 10:23:00|2764.85|2764.85|2764.71|2764.71|2764.85|2764.85|2764.71|2764.71|0
1643883790000|2022-02-03 10:23:10|2764.58|2764.58|2764.58|2764.58|2764.58|2764.58|2764.58|2764.58|0
1643883830000|2022-02-03 10:23:50|2764.73|2764.73|2764.73|2764.73|2764.73|2764.73|2764.73|2764.73|0
1643883840000|2022-02-03 10:24:00|2764.68|2764.68|2764.6|2764.6|2764.76|2764.76|2764.56|2764.56|0
1643883850000|2022-02-03 10:24:10|2764.67|2764.67|2764.55|2764.55|2764.67|2764.67|2764.55|2764.55|0
1643883860000|2022-02-03 10:24:20|2764.47|2764.47|2764.63|2764.63|2764.63|2764.63|2764.47|2764.47|0
1643883870000|2022-02-03 10:24:30|2764.38|2764.38|2764.38|2764.38|2764.38|2764.38|2764.38|2764.38|0
1643883910000|2022-02-03 10:25:10|2764.3|2764.3|2764.23|2764.23|2764.3|2764.3|2764.23|2764.23|0
1643883920000|2022-02-03 10:25:20|2764.16|2764.16|2764.16|2764.16|2764.16|2764.16|2764.16|2764.16|0
1643883960000|2022-02-03 10:26:00|2764.08|2764.08|2764.08|2764.08|2764.08|2764.08|2764.08|2764.08|0
1643884010000|2022-02-03 10:26:50|2764.4|2764.4|2764.35|2764.35|2764.4|2764.4|2764.24|2764.24|0
1643884020000|2022-02-03 10:27:00|2764.83|2764.83|2765.13|2765.13|2765.13|2765.13|2764.83|2764.83|0
1643884030000|2022-02-03 10:27:10|2765.2|2765.2|2766|2766|2766|2766|2765.2|2765.2|0
1643884040000|2022-02-03 10:27:20|2766.11|2766.11|2766.11|2766.11|2766.11|2766.11|2766.11|2766.11|0
1643884050000|2022-02-03 10:27:30|2766.27|2766.27|2766.5|2766.5|2766.5|2766.5|2766.27|2766.27|0
1643884060000|2022-02-03 10:27:40|2766.62|2766.62|2766.88|2766.88|2766.88|2766.88|2766.62|2766.62|0
1643884070000|2022-02-03 10:27:50|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|0
1643884080000|2022-02-03 10:28:00|2767.17|2767.17|2767.17|2767.17|2767.17|2767.17|2767.17|2767.17|0
1643884090000|2022-02-03 10:28:10|2767.23|2767.23|2767.17|2767.17|2767.23|2767.23|2767.17|2767.17|0
1643884100000|2022-02-03 10:28:20|2767.31|2767.31|2767.57|2767.57|2767.57|2767.57|2767.31|2767.31|0
1643884110000|2022-02-03 10:28:30|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|0
1643884120000|2022-02-03 10:28:40|2767.79|2767.79|2767.86|2767.86|2767.86|2767.86|2767.79|2767.79|0
1643884130000|2022-02-03 10:28:50|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|0
1643884160000|2022-02-03 10:29:20|2767.86|2767.86|2767.86|2767.86|2767.86|2767.86|2767.86|2767.86|0
1643884180000|2022-02-03 10:29:40|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|0
1643884200000|2022-02-03 10:30:00|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|0
1643884210000|2022-02-03 10:30:10|2768.17|2768.17|2768.03|2768.03|2768.17|2768.17|2768.03|2768.03|0
1643884220000|2022-02-03 10:30:20|2767.9|2767.9|2767.76|2767.76|2767.9|2767.9|2767.63|2767.63|0
1643884230000|2022-02-03 10:30:30|2767.62|2767.62|2767.62|2767.62|2767.62|2767.62|2767.62|2767.62|0
1643884240000|2022-02-03 10:30:40|2767.75|2767.75|2767.68|2767.68|2767.75|2767.75|2767.68|2767.68|0
1643884250000|2022-02-03 10:30:50|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|0
1643884260000|2022-02-03 10:31:00|2767.69|2767.69|2767.69|2767.69|2767.69|2767.69|2767.69|2767.69|0
1643884270000|2022-02-03 10:31:10|2767.65|2767.65|2767.65|2767.65|2767.65|2767.65|2767.65|2767.65|0
1643884280000|2022-02-03 10:31:20|2767.89|2767.89|2768.31|2768.31|2768.31|2768.31|2767.89|2767.89|0
1643884300000|2022-02-03 10:31:40|2768.46|2768.46|2768.39|2768.39|2768.53|2768.53|2768.39|2768.39|0
1643884310000|2022-02-03 10:31:50|2768.24|2768.24|2768.24|2768.24|2768.24|2768.24|2768.24|2768.24|0
1643884320000|2022-02-03 10:32:00|2768.36|2768.36|2768.68|2768.68|2768.94|2768.94|2768.36|2768.36|0
1643884330000|2022-02-03 10:32:10|2768.44|2768.44|2768.28|2768.28|2768.44|2768.44|2768.28|2768.28|0
1643884380000|2022-02-03 10:33:00|2768.16|2768.16|2768.38|2768.38|2768.38|2768.38|2768.16|2768.16|0
1643884400000|2022-02-03 10:33:20|2768.54|2768.54|2768.54|2768.54|2768.54|2768.54|2768.54|2768.54|0
1643884410000|2022-02-03 10:33:30|2768.65|2768.65|2768.71|2768.71|2768.71|2768.71|2768.65|2768.65|0
1643884420000|2022-02-03 10:33:40|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|0
1643884450000|2022-02-03 10:34:10|2768.83|2768.83|2768.58|2768.58|2768.83|2768.83|2768.58|2768.58|0
1643884460000|2022-02-03 10:34:20|2768.98|2768.98|2769.63|2769.63|2769.63|2769.63|2768.92|2768.92|0
1643884470000|2022-02-03 10:34:30|2769.97|2769.97|2769.97|2769.97|2769.97|2769.97|2769.97|2769.97|0
1643884510000|2022-02-03 10:35:10|2769.85|2769.85|2770.19|2770.19|2770.31|2770.31|2769.85|2769.85|0
1643884520000|2022-02-03 10:35:20|2769.98|2769.98|2769.52|2769.52|2769.98|2769.98|2769.52|2769.52|0
1643884530000|2022-02-03 10:35:30|2769.28|2769.28|2769.28|2769.28|2769.28|2769.28|2769.28|2769.28|0
1643884540000|2022-02-03 10:35:40|2769.36|2769.36|2767.93|2767.93|2769.36|2769.36|2767.93|2767.93|0
1643884550000|2022-02-03 10:35:50|2767.56|2767.56|2767.68|2767.68|2767.68|2767.68|2767.44|2767.44|0
1643884560000|2022-02-03 10:36:00|2767.62|2767.62|2766.78|2766.78|2767.81|2767.81|2766.78|2766.78|0
1643884570000|2022-02-03 10:36:10|2766.62|2766.62|2766.45|2766.45|2766.62|2766.62|2766.38|2766.38|0
1643884580000|2022-02-03 10:36:20|2766.6|2766.6|2766.41|2766.41|2766.6|2766.6|2766.41|2766.41|0
1643884600000|2022-02-03 10:36:40|2766.09|2766.09|2766.09|2766.09|2766.09|2766.09|2766.09|2766.09|0
1643884620000|2022-02-03 10:37:00|2766.16|2766.16|2766.23|2766.23|2766.23|2766.23|2766.16|2766.16|0
1643884630000|2022-02-03 10:37:10|2766.08|2766.08|2766.08|2766.08|2766.08|2766.08|2766.08|2766.08|0
1643884640000|2022-02-03 10:37:20|2766.39|2766.39|2766.54|2766.54|2766.54|2766.54|2766.39|2766.39|0
1643884680000|2022-02-03 10:38:00|2766.66|2766.66|2766.45|2766.45|2766.66|2766.66|2766.45|2766.45|0
1643884690000|2022-02-03 10:38:10|2766.29|2766.29|2766.49|2766.49|2766.49|2766.49|2766.29|2766.29|0
1643884720000|2022-02-03 10:38:40|2766.04|2766.04|2765.69|2765.69|2766.17|2766.17|2765.69|2765.69|0
1643884770000|2022-02-03 10:39:30|2765.56|2765.56|2765.56|2765.56|2765.56|2765.56|2765.56|2765.56|0
1643884780000|2022-02-03 10:39:40|2765.48|2765.48|2765.41|2765.41|2765.48|2765.48|2765.41|2765.41|0
1643884800000|2022-02-03 10:40:00|2765.33|2765.33|2765.57|2765.57|2765.57|2765.57|2765.33|2765.33|0
1643884810000|2022-02-03 10:40:10|2765.51|2765.51|2765.37|2765.37|2765.51|2765.51|2765.37|2765.37|0
1643884820000|2022-02-03 10:40:20|2765.25|2765.25|2765.25|2765.25|2765.25|2765.25|2765.25|2765.25|0
1643884830000|2022-02-03 10:40:30|2765.13|2765.13|2765.13|2765.13|2765.13|2765.13|2765.13|2765.13|0
1643884860000|2022-02-03 10:41:00|2764.92|2764.92|2764.92|2764.92|2764.92|2764.92|2764.92|2764.92|0
1643884870000|2022-02-03 10:41:10|2765.04|2765.04|2765.04|2765.04|2765.04|2765.04|2765.04|2765.04|0
1643884880000|2022-02-03 10:41:20|2765.11|2765.11|2765.11|2765.11|2765.11|2765.11|2765.11|2765.11|0
1643884910000|2022-02-03 10:41:50|2765.22|2765.22|2765.42|2765.42|2765.42|2765.42|2765.22|2765.22|0
1643884940000|2022-02-03 10:42:20|2765.31|2765.31|2765.4|2765.4|2765.4|2765.4|2765.31|2765.31|0
1643884950000|2022-02-03 10:42:30|2765.63|2765.63|2765.63|2765.63|2765.63|2765.63|2765.63|2765.63|0
1643884970000|2022-02-03 10:42:50|2765.79|2765.79|2765.95|2765.95|2765.95|2765.95|2765.79|2765.79|0
1643884980000|2022-02-03 10:43:00|2766.07|2766.07|2766.07|2766.07|2766.07|2766.07|2766|2766|0
1643884990000|2022-02-03 10:43:10|2765.92|2765.92|2765.92|2765.92|2765.92|2765.92|2765.92|2765.92|0
1643885000000|2022-02-03 10:43:20|2765.82|2765.82|2765.7|2765.7|2765.82|2765.82|2765.7|2765.7|0
1643885010000|2022-02-03 10:43:30|2765.82|2765.82|2765.82|2765.82|2765.82|2765.82|2765.82|2765.82|0
1643885030000|2022-02-03 10:43:50|2765.85|2765.85|2765.85|2765.85|2765.85|2765.85|2765.85|2765.85|0
1643885040000|2022-02-03 10:44:00|2766|2766|2767.07|2767.07|2767.07|2767.07|2766|2766|0
1643885050000|2022-02-03 10:44:10|2767.15|2767.15|2767.22|2767.22|2767.22|2767.22|2767.15|2767.15|0
1643885060000|2022-02-03 10:44:20|2767.33|2767.33|2767.42|2767.42|2767.42|2767.42|2767.26|2767.26|0
1643885070000|2022-02-03 10:44:30|2767.53|2767.53|2768.19|2768.19|2768.19|2768.19|2767.53|2767.53|0
1643885080000|2022-02-03 10:44:40|2768.31|2768.31|2768.44|2768.44|2768.44|2768.44|2768.31|2768.31|0
1643885090000|2022-02-03 10:44:50|2768.5|2768.5|2768.63|2768.63|2768.63|2768.63|2768.5|2768.5|0
1643885100000|2022-02-03 10:45:00|2768.71|2768.71|2768.87|2768.87|2768.87|2768.87|2768.71|2768.71|0
1643885110000|2022-02-03 10:45:10|2769|2769|2769|2769|2769|2769|2769|2769|0
1643885120000|2022-02-03 10:45:20|2769.16|2769.16|2769.03|2769.03|2769.16|2769.16|2769.03|2769.03|0
1643885130000|2022-02-03 10:45:30|2769.16|2769.16|2769.24|2769.24|2769.24|2769.24|2769.16|2769.16|0
1643885140000|2022-02-03 10:45:40|2769.14|2769.14|2768.98|2768.98|2769.14|2769.14|2768.98|2768.98|0
1643885170000|2022-02-03 10:46:10|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|0
1643885220000|2022-02-03 10:47:00|2768.98|2768.98|2768.98|2768.98|2768.98|2768.98|2768.98|2768.98|0
1643885230000|2022-02-03 10:47:10|2768.76|2768.76|2768.53|2768.53|2768.76|2768.76|2768.53|2768.53|0
1643885240000|2022-02-03 10:47:20|2768.67|2768.67|2768.73|2768.73|2768.73|2768.73|2768.67|2768.67|0
1643885250000|2022-02-03 10:47:30|2768.65|2768.65|2768.6|2768.6|2768.65|2768.65|2768.6|2768.6|0
1643885270000|2022-02-03 10:47:50|2768.33|2768.33|2768.33|2768.33|2768.33|2768.33|2768.33|2768.33|0
1643885280000|2022-02-03 10:48:00|2768.18|2768.18|2768.18|2768.18|2768.18|2768.18|2768.18|2768.18|0
1643885300000|2022-02-03 10:48:20|2768.02|2768.02|2767.83|2767.83|2768.09|2768.09|2767.83|2767.83|0
1643885310000|2022-02-03 10:48:30|2767.76|2767.76|2767.76|2767.76|2767.76|2767.76|2767.76|2767.76|0
1643885320000|2022-02-03 10:48:40|2767.91|2767.91|2767.68|2767.68|2767.91|2767.91|2767.68|2767.68|0
1643885340000|2022-02-03 10:49:00|2767.6|2767.6|2767.6|2767.6|2767.6|2767.6|2767.6|2767.6|0
1643885360000|2022-02-03 10:49:20|2767.46|2767.46|2767.53|2767.53|2767.53|2767.53|2767.46|2767.46|0
1643885380000|2022-02-03 10:49:40|2767.6|2767.6|2767.68|2767.68|2767.68|2767.68|2767.6|2767.6|0
1643885390000|2022-02-03 10:49:50|2767.75|2767.75|2767.75|2767.75|2767.87|2767.87|2767.75|2767.75|0
1643885400000|2022-02-03 10:50:00|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|0
1643885410000|2022-02-03 10:50:10|2767.56|2767.56|2767.56|2767.56|2767.56|2767.56|2767.56|2767.56|0
1643885430000|2022-02-03 10:50:30|2767.4|2767.4|2767.27|2767.27|2767.4|2767.4|2767.27|2767.27|0
1643885440000|2022-02-03 10:50:40|2766.67|2766.67|2766.3|2766.3|2766.67|2766.67|2766.3|2766.3|0
1643885450000|2022-02-03 10:50:50|2766.18|2766.18|2766.18|2766.18|2766.18|2766.18|2766.18|2766.18|0
1643885460000|2022-02-03 10:51:00|2766.36|2766.36|2766.36|2766.36|2766.36|2766.36|2766.36|2766.36|0
1643885470000|2022-02-03 10:51:10|2766.22|2766.22|2766.34|2766.34|2766.34|2766.34|2766.22|2766.22|0
1643885510000|2022-02-03 10:51:50|2766.21|2766.21|2766.21|2766.21|2766.21|2766.21|2766.21|2766.21|0
1643885520000|2022-02-03 10:52:00|2766.07|2766.07|2766.07|2766.07|2766.07|2766.07|2766.07|2766.07|0
1643885530000|2022-02-03 10:52:10|2765.71|2765.71|2765.71|2765.71|2765.71|2765.71|2765.71|2765.71|0
1643885550000|2022-02-03 10:52:30|2765.48|2765.48|2765.48|2765.48|2765.48|2765.48|2765.48|2765.48|0
1643885590000|2022-02-03 10:53:10|2765.6|2765.6|2765.6|2765.6|2765.6|2765.6|2765.6|2765.6|0
1643885600000|2022-02-03 10:53:20|2765.67|2765.67|2765.64|2765.64|2765.67|2765.67|2765.38|2765.38|0
1643885630000|2022-02-03 10:53:50|2765.8|2765.8|2765.8|2765.8|2765.8|2765.8|2765.8|2765.8|0
1643885640000|2022-02-03 10:54:00|2766.05|2766.05|2766.05|2766.05|2766.05|2766.05|2766.05|2766.05|0
1643885660000|2022-02-03 10:54:20|2766.18|2766.18|2766.18|2766.18|2766.18|2766.18|2766.18|2766.18|0
1643885700000|2022-02-03 10:55:00|2766.15|2766.15|2766.28|2766.28|2766.28|2766.28|2766.15|2766.15|0
1643885710000|2022-02-03 10:55:10|2766.21|2766.21|2766.21|2766.21|2766.21|2766.21|2766.21|2766.21|0
1643885720000|2022-02-03 10:55:20|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|0
1643885750000|2022-02-03 10:55:50|2765.97|2765.97|2765.97|2765.97|2765.97|2765.97|2765.97|2765.97|0
1643885760000|2022-02-03 10:56:00|2765.85|2765.85|2765.78|2765.78|2765.85|2765.85|2765.78|2765.78|0
1643885770000|2022-02-03 10:56:10|2765.66|2765.66|2765.66|2765.66|2765.66|2765.66|2765.66|2765.66|0
1643885780000|2022-02-03 10:56:20|2765.91|2765.91|2765.91|2765.91|2765.91|2765.91|2765.91|2765.91|0
1643885830000|2022-02-03 10:57:10|2766.04|2766.04|2766.04|2766.04|2766.04|2766.04|2766.04|2766.04|0
1643885840000|2022-02-03 10:57:20|2766.11|2766.11|2766.23|2766.23|2766.23|2766.23|2766.11|2766.11|0
1643885850000|2022-02-03 10:57:30|2766.31|2766.31|2766.31|2766.31|2766.31|2766.31|2766.31|2766.31|0
1643885870000|2022-02-03 10:57:50|2766.19|2766.19|2765.94|2765.94|2766.19|2766.19|2765.94|2765.94|0
1643885880000|2022-02-03 10:58:00|2766.01|2766.01|2765.45|2765.45|2766.01|2766.01|2765.45|2765.45|0
1643885920000|2022-02-03 10:58:40|2765.57|2765.57|2765.57|2765.57|2765.57|2765.57|2765.57|2765.57|0
1643885930000|2022-02-03 10:58:50|2765.64|2765.64|2765.64|2765.64|2765.64|2765.64|2765.64|2765.64|0
1643885940000|2022-02-03 10:59:00|2765.57|2765.57|2765.7|2765.7|2765.7|2765.7|2765.57|2765.57|0
1643885950000|2022-02-03 10:59:10|2765.85|2765.85|2765.85|2765.85|2765.85|2765.85|2765.85|2765.85|0
1643885960000|2022-02-03 10:59:20|2765.78|2765.78|2765.9|2765.9|2765.9|2765.9|2765.78|2765.78|0
1643886010000|2022-02-03 11:00:10|2765.79|2765.79|2765.79|2765.79|2765.79|2765.79|2765.79|2765.79|0
1643886020000|2022-02-03 11:00:20|2765.93|2765.93|2765.89|2765.89|2765.93|2765.93|2765.89|2765.89|0
1643886040000|2022-02-03 11:00:40|2766.03|2766.03|2766.03|2766.03|2766.03|2766.03|2766.03|2766.03|0
1643886070000|2022-02-03 11:01:10|2765.95|2765.95|2765.9|2765.9|2765.95|2765.95|2765.9|2765.9|0
1643886080000|2022-02-03 11:01:20|2765.83|2765.83|2765.83|2765.83|2765.83|2765.83|2765.83|2765.83|0
1643886090000|2022-02-03 11:01:30|2765.76|2765.76|2765.68|2765.68|2765.76|2765.76|2765.68|2765.68|0
1643886110000|2022-02-03 11:01:50|2765.74|2765.74|2765.62|2765.62|2765.74|2765.74|2765.62|2765.62|0
1643886120000|2022-02-03 11:02:00|2765.57|2765.57|2765.57|2765.57|2765.57|2765.57|2765.57|2765.57|0
1643886130000|2022-02-03 11:02:10|2765.46|2765.46|2765.21|2765.21|2765.53|2765.53|2765.21|2765.21|0
1643886140000|2022-02-03 11:02:20|2765.08|2765.08|2764.95|2764.95|2765.08|2765.08|2764.95|2764.95|0
1643886200000|2022-02-03 11:03:20|2765.02|2765.02|2765.02|2765.02|2765.02|2765.02|2765.02|2765.02|0
1643886230000|2022-02-03 11:03:50|2764.83|2764.83|2764.79|2764.79|2764.83|2764.83|2764.75|2764.75|0
1643886240000|2022-02-03 11:04:00|2764.86|2764.86|2765.41|2765.41|2765.41|2765.41|2764.86|2764.86|0
1643886250000|2022-02-03 11:04:10|2765.34|2765.34|2765.34|2765.34|2765.34|2765.34|2765.34|2765.34|0
1643886260000|2022-02-03 11:04:20|2765.57|2765.57|2765.68|2765.68|2765.68|2765.68|2765.57|2765.57|0
1643886270000|2022-02-03 11:04:30|2765.81|2765.81|2765.94|2765.94|2765.94|2765.94|2765.81|2765.81|0
1643886280000|2022-02-03 11:04:40|2766.07|2766.07|2765.94|2765.94|2766.07|2766.07|2765.94|2765.94|0
1643886300000|2022-02-03 11:05:00|2766.02|2766.02|2765.86|2765.86|2766.09|2766.09|2765.86|2765.86|0
1643886350000|2022-02-03 11:05:50|2765.7|2765.7|2765.54|2765.54|2765.7|2765.7|2765.54|2765.54|0
1643886360000|2022-02-03 11:06:00|2765.47|2765.47|2765.47|2765.47|2765.47|2765.47|2765.47|2765.47|0
1643886380000|2022-02-03 11:06:20|2765.54|2765.54|2765.47|2765.47|2765.54|2765.54|2765.47|2765.47|0
1643886390000|2022-02-03 11:06:30|2765.79|2765.79|2765.79|2765.79|2765.79|2765.79|2765.79|2765.79|0
1643886400000|2022-02-03 11:06:40|2765.92|2765.92|2765.92|2765.92|2766.05|2766.05|2765.92|2765.92|0
1643886410000|2022-02-03 11:06:50|2765.65|2765.65|2765.65|2765.65|2765.65|2765.65|2765.65|2765.65|0
1643886440000|2022-02-03 11:07:20|2765.72|2765.72|2765.72|2765.72|2765.72|2765.72|2765.72|2765.72|0
1643886460000|2022-02-03 11:07:40|2765.65|2765.65|2765.65|2765.65|2765.65|2765.65|2765.65|2765.65|0
1643886490000|2022-02-03 11:08:10|2765.57|2765.57|2765.57|2765.57|2765.57|2765.57|2765.57|2765.57|0
1643886510000|2022-02-03 11:08:30|2765.7|2765.7|2765.7|2765.7|2765.83|2765.83|2765.7|2765.7|0
1643886540000|2022-02-03 11:09:00|2765.78|2765.78|2766.62|2766.62|2766.62|2766.62|2765.78|2765.78|0
1643886550000|2022-02-03 11:09:10|2766.66|2766.66|2766.7|2766.7|2766.7|2766.7|2766.66|2766.66|0
1643886560000|2022-02-03 11:09:20|2766.83|2766.83|2766.83|2766.83|2766.83|2766.83|2766.83|2766.83|0
1643886570000|2022-02-03 11:09:30|2766.99|2766.99|2766.67|2766.67|2766.99|2766.99|2766.67|2766.67|0
1643886580000|2022-02-03 11:09:40|2766.54|2766.54|2766.54|2766.54|2766.54|2766.54|2766.54|2766.54|0
1643886590000|2022-02-03 11:09:50|2766.46|2766.46|2766.46|2766.46|2766.46|2766.46|2766.46|2766.46|0
1643886620000|2022-02-03 11:10:20|2766.54|2766.54|2765.64|2765.64|2766.54|2766.54|2765.64|2765.64|0
1643886650000|2022-02-03 11:10:50|2765.52|2765.52|2765.64|2765.64|2765.64|2765.64|2765.52|2765.52|0
1643886660000|2022-02-03 11:11:00|2765.76|2765.76|2765.78|2765.78|2765.91|2765.91|2765.54|2765.54|0
1643886670000|2022-02-03 11:11:10|2765.91|2765.91|2765.91|2765.91|2765.91|2765.91|2765.91|2765.91|0
1643886680000|2022-02-03 11:11:20|2766.23|2766.23|2765.71|2765.71|2766.23|2766.23|2765.71|2765.71|0
1643886690000|2022-02-03 11:11:30|2765.83|2765.83|2765.67|2765.67|2765.83|2765.83|2765.51|2765.51|0
1643886700000|2022-02-03 11:11:40|2765.6|2765.6|2765.15|2765.15|2765.72|2765.72|2765.15|2765.15|0
1643886720000|2022-02-03 11:12:00|2765.31|2765.31|2765.31|2765.31|2765.31|2765.31|2765.31|2765.31|0
1643886730000|2022-02-03 11:12:10|2765.38|2765.38|2765.26|2765.26|2765.38|2765.38|2765.26|2765.26|0
1643886740000|2022-02-03 11:12:20|2765.13|2765.13|2765.07|2765.07|2765.13|2765.13|2765.07|2765.07|0
1643886750000|2022-02-03 11:12:30|2764.95|2764.95|2765.07|2765.07|2765.07|2765.07|2764.95|2764.95|0
1643886760000|2022-02-03 11:12:40|2765.2|2765.2|2765.08|2765.08|2765.2|2765.2|2765.08|2765.08|0
1643886770000|2022-02-03 11:12:50|2764.92|2764.92|2764.92|2764.92|2764.92|2764.92|2764.92|2764.92|0
1643886780000|2022-02-03 11:13:00|2764.68|2764.68|2764.68|2764.68|2764.68|2764.68|2764.68|2764.68|0
1643886800000|2022-02-03 11:13:20|2764.54|2764.54|2764.42|2764.42|2764.54|2764.54|2764.42|2764.42|0
1643886820000|2022-02-03 11:13:40|2764.67|2764.67|2764.95|2764.95|2764.95|2764.95|2764.67|2764.67|0
1643886830000|2022-02-03 11:13:50|2765.06|2765.06|2765.21|2765.21|2765.21|2765.21|2765.06|2765.06|0
1643886840000|2022-02-03 11:14:00|2765.35|2765.35|2765.85|2765.85|2765.85|2765.85|2765.35|2765.35|0
1643886850000|2022-02-03 11:14:10|2765.98|2765.98|2766.43|2766.43|2766.43|2766.43|2765.98|2765.98|0
1643886860000|2022-02-03 11:14:20|2766.5|2766.5|2766.5|2766.5|2766.5|2766.5|2766.5|2766.5|0
1643886870000|2022-02-03 11:14:30|2766.38|2766.38|2766.38|2766.38|2766.38|2766.38|2766.38|2766.38|0
1643886890000|2022-02-03 11:14:50|2766.44|2766.44|2766.32|2766.32|2766.44|2766.44|2766.32|2766.32|0
1643886910000|2022-02-03 11:15:10|2766.28|2766.28|2766.28|2766.28|2766.28|2766.28|2766.28|2766.28|0
1643886920000|2022-02-03 11:15:20|2766.4|2766.4|2766.59|2766.59|2766.73|2766.73|2766.4|2766.4|0
1643886940000|2022-02-03 11:15:40|2766.84|2766.84|2767.24|2767.24|2767.4|2767.4|2766.84|2766.84|0
1643886950000|2022-02-03 11:15:50|2767.7|2767.7|2767.78|2767.78|2767.78|2767.78|2767.55|2767.55|0
1643886960000|2022-02-03 11:16:00|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|0
1643886970000|2022-02-03 11:16:10|2768.17|2768.17|2768.17|2768.17|2768.17|2768.17|2768.17|2768.17|0
1643887010000|2022-02-03 11:16:50|2768.29|2768.29|2768.1|2768.1|2768.44|2768.44|2768.1|2768.1|0
1643887020000|2022-02-03 11:17:00|2767.99|2767.99|2767.99|2767.99|2767.99|2767.99|2767.99|2767.99|0
1643887030000|2022-02-03 11:17:10|2767.85|2767.85|2767.85|2767.85|2767.98|2767.98|2767.85|2767.85|0
1643887040000|2022-02-03 11:17:20|2768|2768|2767.95|2767.95|2768.13|2768.13|2767.88|2767.88|0
1643887050000|2022-02-03 11:17:30|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|0
1643887090000|2022-02-03 11:18:10|2768.27|2768.27|2768.27|2768.27|2768.27|2768.27|2768.27|2768.27|0
1643887100000|2022-02-03 11:18:20|2768.39|2768.39|2768.39|2768.39|2768.47|2768.47|2768.39|2768.39|0
1643887110000|2022-02-03 11:18:30|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|0
1643887120000|2022-02-03 11:18:40|2767.99|2767.99|2767.84|2767.84|2767.99|2767.99|2767.84|2767.84|0
1643887140000|2022-02-03 11:19:00|2767.96|2767.96|2768.33|2768.33|2768.33|2768.33|2767.96|2767.96|0
1643887150000|2022-02-03 11:19:10|2768.09|2768.09|2767.84|2767.84|2768.09|2768.09|2767.84|2767.84|0
1643887160000|2022-02-03 11:19:20|2767.91|2767.91|2768.04|2768.04|2768.04|2768.04|2767.91|2767.91|0
1643887170000|2022-02-03 11:19:30|2768.19|2768.19|2768.32|2768.32|2768.32|2768.32|2767.95|2767.95|0
1643887190000|2022-02-03 11:19:50|2768.48|2768.48|2768.48|2768.48|2768.48|2768.48|2768.48|2768.48|0
1643887200000|2022-02-03 11:20:00|2768.61|2768.61|2768.48|2768.48|2768.61|2768.61|2768.48|2768.48|0
1643887210000|2022-02-03 11:20:10|2768.34|2768.34|2766.79|2766.79|2768.34|2768.34|2766.79|2766.79|0
1643887220000|2022-02-03 11:20:20|2766.72|2766.72|2766.28|2766.28|2766.77|2766.77|2766.28|2766.28|0
1643887230000|2022-02-03 11:20:30|2766.06|2766.06|2765.68|2765.68|2766.06|2766.06|2765.68|2765.68|0
1643887250000|2022-02-03 11:20:50|2765.19|2765.19|2765.19|2765.19|2765.19|2765.19|2765.19|2765.19|0
1643887270000|2022-02-03 11:21:10|2765.68|2765.68|2765.8|2765.8|2765.8|2765.8|2765.68|2765.68|0
1643887280000|2022-02-03 11:21:20|2765.68|2765.68|2765.95|2765.95|2765.95|2765.95|2765.68|2765.68|0
1643887320000|2022-02-03 11:22:00|2766.03|2766.03|2766.03|2766.03|2766.03|2766.03|2766.03|2766.03|0
1643887350000|2022-02-03 11:22:30|2766.16|2766.16|2766.16|2766.16|2766.16|2766.16|2766.16|2766.16|0
1643887360000|2022-02-03 11:22:40|2766|2766|2766.13|2766.13|2766.25|2766.25|2766|2766|0
1643887380000|2022-02-03 11:23:00|2766.2|2766.2|2766.2|2766.2|2766.2|2766.2|2766.2|2766.2|0
1643887400000|2022-02-03 11:23:20|2766.32|2766.32|2766.32|2766.32|2766.32|2766.32|2766.32|2766.32|0
1643887420000|2022-02-03 11:23:40|2766.38|2766.38|2766.38|2766.38|2766.38|2766.38|2766.38|2766.38|0
1643887430000|2022-02-03 11:23:50|2766.54|2766.54|2766.54|2766.54|2766.54|2766.54|2766.54|2766.54|0
1643887440000|2022-02-03 11:24:00|2766.68|2766.68|2766.29|2766.29|2766.68|2766.68|2766.29|2766.29|0
1643887450000|2022-02-03 11:24:10|2766.05|2766.05|2765.68|2765.68|2766.05|2766.05|2765.68|2765.68|0
1643887460000|2022-02-03 11:24:20|2765.61|2765.61|2765.61|2765.61|2765.61|2765.61|2765.61|2765.61|0
1643887470000|2022-02-03 11:24:30|2765.68|2765.68|2765.97|2765.97|2765.97|2765.97|2765.68|2765.68|0
1643887480000|2022-02-03 11:24:40|2765.86|2765.86|2765.86|2765.86|2765.86|2765.86|2765.86|2765.86|0
1643887490000|2022-02-03 11:24:50|2765.79|2765.79|2765.66|2765.66|2765.79|2765.79|2765.66|2765.66|0
1643887500000|2022-02-03 11:25:00|2765.79|2765.79|2765.93|2765.93|2765.93|2765.93|2765.79|2765.79|0
1643887510000|2022-02-03 11:25:10|2766.09|2766.09|2766.09|2766.09|2766.09|2766.09|2766.09|2766.09|0
1643887530000|2022-02-03 11:25:30|2766.15|2766.15|2766.15|2766.15|2766.15|2766.15|2766.15|2766.15|0
1643887580000|2022-02-03 11:26:20|2766.22|2766.22|2766.22|2766.22|2766.22|2766.22|2766.22|2766.22|0
1643887620000|2022-02-03 11:27:00|2766.15|2766.15|2766.15|2766.15|2766.15|2766.15|2766.15|2766.15|0
1643887640000|2022-02-03 11:27:20|2766.22|2766.22|2766.22|2766.22|2766.22|2766.22|2766.22|2766.22|0
1643887650000|2022-02-03 11:27:30|2766.38|2766.38|2766.22|2766.22|2766.54|2766.54|2766.22|2766.22|0
1643887660000|2022-02-03 11:27:40|2766.48|2766.48|2766.48|2766.48|2766.48|2766.48|2766.48|2766.48|0
1643887680000|2022-02-03 11:28:00|2766.54|2766.54|2766.54|2766.54|2766.54|2766.54|2766.54|2766.54|0
1643887690000|2022-02-03 11:28:10|2766.66|2766.66|2767.28|2767.28|2767.28|2767.28|2766.66|2766.66|0
1643887700000|2022-02-03 11:28:20|2767.12|2767.12|2767.19|2767.19|2767.19|2767.19|2767.12|2767.12|0
1643887710000|2022-02-03 11:28:30|2766.94|2766.94|2766.94|2766.94|2766.94|2766.94|2766.94|2766.94|0
1643887720000|2022-02-03 11:28:40|2767.01|2767.01|2766.95|2766.95|2767.01|2767.01|2766.95|2766.95|0
1643887730000|2022-02-03 11:28:50|2767.19|2767.19|2767.07|2767.07|2767.19|2767.19|2767.07|2767.07|0
1643887760000|2022-02-03 11:29:20|2766.95|2766.95|2766.95|2766.95|2766.95|2766.95|2766.95|2766.95|0
1643887770000|2022-02-03 11:29:30|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|0
1643887790000|2022-02-03 11:29:50|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|0
1643887820000|2022-02-03 11:30:20|2767.55|2767.55|2767.46|2767.46|2767.55|2767.55|2767.46|2767.46|0
1643887850000|2022-02-03 11:30:50|2767.57|2767.57|2767|2767|2767.57|2767.57|2767|2767|0
1643887860000|2022-02-03 11:31:00|2766.92|2766.92|2766.85|2766.85|2766.92|2766.92|2766.85|2766.85|0
1643887930000|2022-02-03 11:32:10|2766.92|2766.92|2766.72|2766.72|2766.92|2766.92|2766.72|2766.72|0
1643887940000|2022-02-03 11:32:20|2766.97|2766.97|2766.97|2766.97|2766.97|2766.97|2766.97|2766.97|0
1643887960000|2022-02-03 11:32:40|2766.89|2766.89|2766.89|2766.89|2766.89|2766.89|2766.89|2766.89|0
1643887980000|2022-02-03 11:33:00|2766.97|2766.97|2767.16|2767.16|2767.2|2767.2|2766.97|2766.97|0
1643888030000|2022-02-03 11:33:50|2767.52|2767.52|2767.39|2767.39|2767.52|2767.52|2767.39|2767.39|0
1643888040000|2022-02-03 11:34:00|2767.64|2767.64|2767.64|2767.64|2767.64|2767.64|2767.64|2767.64|0
1643888050000|2022-02-03 11:34:10|2767.57|2767.57|2767.34|2767.34|2767.57|2767.57|2767.34|2767.34|0
1643888060000|2022-02-03 11:34:20|2767.41|2767.41|2767.73|2767.73|2767.73|2767.73|2767.41|2767.41|0
1643888080000|2022-02-03 11:34:40|2767.66|2767.66|2767.34|2767.34|2767.66|2767.66|2767.34|2767.34|0
1643888090000|2022-02-03 11:34:50|2767.27|2767.27|2767.27|2767.27|2767.27|2767.27|2767.27|2767.27|0
1643888100000|2022-02-03 11:35:00|2767.02|2767.02|2767.24|2767.24|2767.24|2767.24|2767.02|2767.02|0
1643888110000|2022-02-03 11:35:10|2767.08|2767.08|2767.21|2767.21|2767.21|2767.21|2767.08|2767.08|0
1643888130000|2022-02-03 11:35:30|2767.32|2767.32|2767.55|2767.55|2767.55|2767.55|2767.32|2767.32|0
1643888160000|2022-02-03 11:36:00|2767.81|2767.81|2767.69|2767.69|2768.1|2768.1|2767.69|2767.69|0
1643888170000|2022-02-03 11:36:10|2767.53|2767.53|2767.53|2767.53|2767.53|2767.53|2767.53|2767.53|0
1643888190000|2022-02-03 11:36:30|2767.31|2767.31|2767.31|2767.31|2767.31|2767.31|2767.31|2767.31|0
1643888210000|2022-02-03 11:36:50|2767.43|2767.43|2767.43|2767.43|2767.43|2767.43|2767.43|2767.43|0
1643888220000|2022-02-03 11:37:00|2767.54|2767.54|2767.54|2767.54|2767.54|2767.54|2767.54|2767.54|0
1643888240000|2022-02-03 11:37:20|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|0
1643888260000|2022-02-03 11:37:40|2767.37|2767.37|2767.37|2767.37|2767.37|2767.37|2767.37|2767.37|0
1643888340000|2022-02-03 11:39:00|2767.51|2767.51|2767.65|2767.65|2767.65|2767.65|2767.51|2767.51|0
1643888350000|2022-02-03 11:39:10|2767.81|2767.81|2767.65|2767.65|2767.81|2767.81|2767.65|2767.65|0
1643888360000|2022-02-03 11:39:20|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|0
1643888380000|2022-02-03 11:39:40|2767.69|2767.69|2767.69|2767.69|2767.69|2767.69|2767.69|2767.69|0
1643888390000|2022-02-03 11:39:50|2767.63|2767.63|2767.57|2767.57|2767.63|2767.63|2767.57|2767.57|0
1643888400000|2022-02-03 11:40:00|2767.49|2767.49|2767.66|2767.66|2767.66|2767.66|2767.43|2767.43|0
1643888420000|2022-02-03 11:40:20|2767.73|2767.73|2767.18|2767.18|2767.73|2767.73|2767.18|2767.18|0
1643888440000|2022-02-03 11:40:40|2767.1|2767.1|2767.01|2767.01|2767.1|2767.1|2766.94|2766.94|0
1643888460000|2022-02-03 11:41:00|2766.91|2766.91|2766.98|2766.98|2766.98|2766.98|2766.91|2766.91|0
1643888500000|2022-02-03 11:41:40|2766.91|2766.91|2766.78|2766.78|2766.91|2766.91|2766.78|2766.78|0
1643888510000|2022-02-03 11:41:50|2766.74|2766.74|2766.74|2766.74|2766.74|2766.74|2766.74|2766.74|0
1643888520000|2022-02-03 11:42:00|2766.81|2766.81|2766.68|2766.68|2766.81|2766.81|2766.68|2766.68|0
1643888540000|2022-02-03 11:42:20|2766.86|2766.86|2766.98|2766.98|2766.98|2766.98|2766.86|2766.86|0
1643888570000|2022-02-03 11:42:50|2767.1|2767.1|2766.98|2766.98|2767.1|2767.1|2766.98|2766.98|0
1643888580000|2022-02-03 11:43:00|2767.09|2767.09|2767.41|2767.41|2767.41|2767.41|2767.09|2767.09|0
1643888590000|2022-02-03 11:43:10|2767.65|2767.65|2767.71|2767.71|2767.71|2767.71|2767.65|2767.65|0
1643888650000|2022-02-03 11:44:10|2767.83|2767.83|2767.99|2767.99|2767.99|2767.99|2767.83|2767.83|0
1643888670000|2022-02-03 11:44:30|2768.1|2768.1|2768.21|2768.21|2768.21|2768.21|2768.1|2768.1|0
1643888680000|2022-02-03 11:44:40|2768.43|2768.43|2768.73|2768.73|2768.73|2768.73|2768.43|2768.43|0
1643888690000|2022-02-03 11:44:50|2768.78|2768.78|2768.73|2768.73|2768.78|2768.78|2768.73|2768.73|0
1643888700000|2022-02-03 11:45:00|2768.8|2768.8|2768.73|2768.73|2768.85|2768.85|2768.73|2768.73|0
1643888710000|2022-02-03 11:45:10|2768.85|2768.85|2768.92|2768.92|2769.08|2769.08|2768.85|2768.85|0
1643888730000|2022-02-03 11:45:30|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|0
1643888740000|2022-02-03 11:45:40|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|0
1643888750000|2022-02-03 11:45:50|2769.13|2769.13|2769.13|2769.13|2769.13|2769.13|2769.13|2769.13|0
1643888760000|2022-02-03 11:46:00|2769.28|2769.28|2769.2|2769.2|2769.28|2769.28|2769.2|2769.2|0
1643888770000|2022-02-03 11:46:10|2769.45|2769.45|2769.45|2769.45|2769.45|2769.45|2769.45|2769.45|0
1643888790000|2022-02-03 11:46:30|2769.63|2769.63|2769.26|2769.26|2769.63|2769.63|2769.26|2769.26|0
1643888800000|2022-02-03 11:46:40|2769.12|2769.12|2768.85|2768.85|2769.12|2769.12|2768.85|2768.85|0
1643888810000|2022-02-03 11:46:50|2768.92|2768.92|2768.76|2768.76|2768.92|2768.92|2768.76|2768.76|0
1643888840000|2022-02-03 11:47:20|2768.7|2768.7|2768.7|2768.7|2768.7|2768.7|2768.7|2768.7|0
1643888870000|2022-02-03 11:47:50|2768.78|2768.78|2769.46|2769.46|2769.46|2769.46|2768.78|2768.78|0
1643888880000|2022-02-03 11:48:00|2769.81|2769.81|2769.81|2769.81|2769.81|2769.81|2769.81|2769.81|0
1643888900000|2022-02-03 11:48:20|2769.94|2769.94|2769.8|2769.8|2769.94|2769.94|2769.8|2769.8|0
1643888910000|2022-02-03 11:48:30|2769.68|2769.68|2769.56|2769.56|2769.68|2769.68|2769.56|2769.56|0
1643888930000|2022-02-03 11:48:50|2769.42|2769.42|2769.99|2769.99|2769.99|2769.99|2769.42|2769.42|0
1643888940000|2022-02-03 11:49:00|2770.23|2770.23|2770.23|2770.23|2770.36|2770.36|2770.23|2770.23|0
1643888960000|2022-02-03 11:49:20|2770.39|2770.39|2770.39|2770.39|2770.39|2770.39|2770.39|2770.39|0
1643888980000|2022-02-03 11:49:40|2770.43|2770.43|2770.52|2770.52|2770.52|2770.52|2770.43|2770.43|0
1643889010000|2022-02-03 11:50:10|2770.45|2770.45|2770.45|2770.45|2770.45|2770.45|2770.45|2770.45|0
1643889020000|2022-02-03 11:50:20|2770.61|2770.61|2770.91|2770.91|2770.91|2770.91|2770.53|2770.53|0
1643889030000|2022-02-03 11:50:30|2770.97|2770.97|2770.97|2770.97|2770.97|2770.97|2770.97|2770.97|0
1643889040000|2022-02-03 11:50:40|2771.08|2771.08|2771.71|2771.71|2771.71|2771.71|2771.08|2771.08|0
1643889060000|2022-02-03 11:51:00|2771.78|2771.78|2771.59|2771.59|2771.78|2771.78|2771.59|2771.59|0
1643889070000|2022-02-03 11:51:10|2771.66|2771.66|2771.82|2771.82|2771.82|2771.82|2771.66|2771.66|0
1643889080000|2022-02-03 11:51:20|2771.7|2771.7|2771.7|2771.7|2771.7|2771.7|2771.7|2771.7|0
1643889090000|2022-02-03 11:51:30|2771.62|2771.62|2771.62|2771.62|2771.62|2771.62|2771.62|2771.62|0
1643889100000|2022-02-03 11:51:40|2771.68|2771.68|2771.68|2771.68|2771.68|2771.68|2771.68|2771.68|0
1643889120000|2022-02-03 11:52:00|2771.79|2771.79|2772.3|2772.3|2772.3|2772.3|2771.79|2771.79|0
1643889130000|2022-02-03 11:52:10|2772.37|2772.37|2772.87|2772.87|2772.94|2772.94|2772.3|2772.3|0
1643889160000|2022-02-03 11:52:40|2772.93|2772.93|2773.05|2773.05|2773.05|2773.05|2772.93|2772.93|0
1643889170000|2022-02-03 11:52:50|2773.17|2773.17|2773.05|2773.05|2773.17|2773.17|2773.05|2773.05|0
1643889180000|2022-02-03 11:53:00|2773.2|2773.2|2773.36|2773.36|2773.36|2773.36|2773.2|2773.2|0
1643889190000|2022-02-03 11:53:10|2773.2|2773.2|2773.2|2773.2|2773.2|2773.2|2773.2|2773.2|0
1643889200000|2022-02-03 11:53:20|2773.13|2773.13|2773.13|2773.13|2773.13|2773.13|2773.13|2773.13|0
1643889210000|2022-02-03 11:53:30|2773.25|2773.25|2773.17|2773.17|2773.25|2773.25|2773.17|2773.17|0
1643889230000|2022-02-03 11:53:50|2772.93|2772.93|2772.93|2772.93|2772.93|2772.93|2772.93|2772.93|0
1643889240000|2022-02-03 11:54:00|2772.78|2772.78|2772.86|2772.86|2772.86|2772.86|2772.78|2772.78|0
1643889250000|2022-02-03 11:54:10|2772.63|2772.63|2772.63|2772.63|2772.63|2772.63|2772.63|2772.63|0
1643889260000|2022-02-03 11:54:20|2772.77|2772.77|2772.77|2772.77|2772.77|2772.77|2772.77|2772.77|0
1643889280000|2022-02-03 11:54:40|2772.9|2772.9|2773.02|2773.02|2773.02|2773.02|2772.9|2772.9|0
1643889290000|2022-02-03 11:54:50|2772.91|2772.91|2772.8|2772.8|2772.91|2772.91|2772.8|2772.8|0
1643889310000|2022-02-03 11:55:10|2772.93|2772.93|2772.93|2772.93|2772.93|2772.93|2772.93|2772.93|0
1643889320000|2022-02-03 11:55:20|2773.07|2773.07|2773.07|2773.07|2773.07|2773.07|2773.07|2773.07|0
1643889330000|2022-02-03 11:55:30|2773.13|2773.13|2772.96|2772.96|2773.19|2773.19|2772.84|2772.84|0
1643889340000|2022-02-03 11:55:40|2772.8|2772.8|2772.72|2772.72|2772.8|2772.8|2772.52|2772.52|0
1643889350000|2022-02-03 11:55:50|2772.4|2772.4|2772.4|2772.4|2772.4|2772.4|2772.4|2772.4|0
1643889360000|2022-02-03 11:56:00|2772.54|2772.54|2772.54|2772.54|2772.61|2772.61|2772.54|2772.54|0
1643889370000|2022-02-03 11:56:10|2772.4|2772.4|2772.4|2772.4|2772.4|2772.4|2772.4|2772.4|0
1643889380000|2022-02-03 11:56:20|2772.45|2772.45|2772.54|2772.54|2772.54|2772.54|2772.41|2772.41|0
1643889390000|2022-02-03 11:56:30|2772.66|2772.66|2772.66|2772.66|2772.66|2772.66|2772.66|2772.66|0
1643889400000|2022-02-03 11:56:40|2772.81|2772.81|2772.81|2772.81|2772.81|2772.81|2772.81|2772.81|0
1643889410000|2022-02-03 11:56:50|2772.94|2772.94|2772.94|2772.94|2772.94|2772.94|2772.94|2772.94|0
1643889460000|2022-02-03 11:57:40|2772.81|2772.81|2772.69|2772.69|2772.94|2772.94|2772.69|2772.69|0
1643889470000|2022-02-03 11:57:50|2772.82|2772.82|2772.97|2772.97|2772.97|2772.97|2772.82|2772.82|0
1643889480000|2022-02-03 11:58:00|2773.04|2773.04|2773.2|2773.2|2773.2|2773.2|2773.04|2773.04|0
1643889510000|2022-02-03 11:58:30|2773.07|2773.07|2773.07|2773.07|2773.07|2773.07|2773.07|2773.07|0
1643889520000|2022-02-03 11:58:40|2772.96|2772.96|2773|2773|2773.07|2773.07|2772.96|2772.96|0
1643889540000|2022-02-03 11:59:00|2773.07|2773.07|2773.07|2773.07|2773.07|2773.07|2773.07|2773.07|0
1643889550000|2022-02-03 11:59:10|2772.95|2772.95|2772.95|2772.95|2772.95|2772.95|2772.95|2772.95|0
1643889560000|2022-02-03 11:59:20|2772.81|2772.81|2772.81|2772.81|2772.81|2772.81|2772.81|2772.81|0
1643889570000|2022-02-03 11:59:30|2772.65|2772.65|2772.57|2772.57|2772.65|2772.65|2772.57|2772.57|0
1643889580000|2022-02-03 11:59:40|2772.5|2772.5|2772.51|2772.51|2772.63|2772.63|2772.38|2772.38|0
1643889590000|2022-02-03 11:59:50|2772.19|2772.19|2772.19|2772.19|2772.19|2772.19|2772.19|2772.19|0
1643889600000|2022-02-03 12:00:00|2772.31|2772.31|2771.83|2771.83|2772.31|2772.31|2771.38|2771.38|0
1643889610000|2022-02-03 12:00:10|2771.94|2771.94|2772.16|2772.16|2772.16|2772.16|2771.86|2771.86|0
1643889620000|2022-02-03 12:00:20|2772|2772|2771.68|2771.68|2772|2772|2771.34|2771.34|0
1643889630000|2022-02-03 12:00:30|2771.44|2771.44|2770.96|2770.96|2771.44|2771.44|2770.96|2770.96|0
1643889640000|2022-02-03 12:00:40|2770.88|2770.88|2770.56|2770.56|2770.88|2770.88|2770.56|2770.56|0
1643889650000|2022-02-03 12:00:50|2770.5|2770.5|2770.75|2770.75|2770.75|2770.75|2770.5|2770.5|0
1643889660000|2022-02-03 12:01:00|2770.8|2770.8|2769.34|2769.34|2771.14|2771.14|2769.34|2769.34|0
1643889670000|2022-02-03 12:01:10|2769.51|2769.51|2769.92|2769.92|2769.98|2769.98|2769.51|2769.51|0
1643889680000|2022-02-03 12:01:20|2769.79|2769.79|2769.58|2769.58|2769.83|2769.83|2769.58|2769.58|0
1643889690000|2022-02-03 12:01:30|2769.29|2769.29|2768.76|2768.76|2769.29|2769.29|2768.76|2768.76|0
1643889700000|2022-02-03 12:01:40|2768.63|2768.63|2768.56|2768.56|2768.63|2768.63|2768.56|2768.56|0
1643889720000|2022-02-03 12:02:00|2768.88|2768.88|2767.97|2767.97|2768.88|2768.88|2767.97|2767.97|0
1643889730000|2022-02-03 12:02:10|2768.1|2768.1|2767.97|2767.97|2768.1|2768.1|2767.97|2767.97|0
1643889740000|2022-02-03 12:02:20|2768.1|2768.1|2767.96|2767.96|2768.1|2768.1|2767.96|2767.96|0
1643889750000|2022-02-03 12:02:30|2768.08|2768.08|2768.21|2768.21|2768.21|2768.21|2768.08|2768.08|0
1643889760000|2022-02-03 12:02:40|2768.08|2768.08|2768.47|2768.47|2768.47|2768.47|2768.03|2768.03|0
1643889770000|2022-02-03 12:02:50|2768.36|2768.36|2768.36|2768.36|2768.36|2768.36|2768.36|2768.36|0
1643889780000|2022-02-03 12:03:00|2768.57|2768.57|2768.57|2768.57|2768.57|2768.57|2768.57|2768.57|0
1643889790000|2022-02-03 12:03:10|2768.69|2768.69|2769.1|2769.1|2769.1|2769.1|2768.69|2768.69|0
1643889800000|2022-02-03 12:03:20|2769.17|2769.17|2769.17|2769.17|2769.17|2769.17|2769.17|2769.17|0
1643889810000|2022-02-03 12:03:30|2769.04|2769.04|2768.47|2768.47|2769.04|2769.04|2767.99|2767.99|0
1643889820000|2022-02-03 12:03:40|2768.34|2768.34|2768.68|2768.68|2768.68|2768.68|2768.26|2768.26|0
1643889840000|2022-02-03 12:04:00|2769.16|2769.16|2769.21|2769.21|2769.53|2769.53|2769.16|2769.16|0
1643889850000|2022-02-03 12:04:10|2769.28|2769.28|2769.28|2769.28|2769.28|2769.28|2769.28|2769.28|0
1643889860000|2022-02-03 12:04:20|2769.22|2769.22|2769.25|2769.25|2769.38|2769.38|2769.22|2769.22|0
1643889890000|2022-02-03 12:04:50|2769|2769|2769|2769|2769|2769|2769|2769|0
1643889900000|2022-02-03 12:05:00|2769.13|2769.13|2769.53|2769.53|2769.53|2769.53|2769.05|2769.05|0
1643889910000|2022-02-03 12:05:10|2770.01|2770.01|2769.85|2769.85|2770.01|2770.01|2769.85|2769.85|0
1643889930000|2022-02-03 12:05:30|2770.01|2770.01|2769.57|2769.57|2770.01|2770.01|2769.57|2769.57|0
1643889940000|2022-02-03 12:05:40|2769.35|2769.35|2769.35|2769.35|2769.35|2769.35|2769.35|2769.35|0
1643889950000|2022-02-03 12:05:50|2769.21|2769.21|2769.21|2769.21|2769.21|2769.21|2769.21|2769.21|0
1643889960000|2022-02-03 12:06:00|2768.87|2768.87|2767.92|2767.92|2768.87|2768.87|2767.92|2767.92|0
1643889970000|2022-02-03 12:06:10|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|0
1643889990000|2022-02-03 12:06:30|2767.37|2767.37|2767.31|2767.31|2767.37|2767.37|2767.31|2767.31|0
1643890000000|2022-02-03 12:06:40|2767.47|2767.47|2766.92|2766.92|2767.47|2767.47|2766.92|2766.92|0
1643890020000|2022-02-03 12:07:00|2767.07|2767.07|2767.07|2767.07|2767.07|2767.07|2767.07|2767.07|0
1643890030000|2022-02-03 12:07:10|2766.43|2766.43|2767.23|2767.23|2767.23|2767.23|2766.43|2766.43|0
1643890040000|2022-02-03 12:07:20|2767.44|2767.44|2767.37|2767.37|2767.44|2767.44|2767.37|2767.37|0
1643890050000|2022-02-03 12:07:30|2767.52|2767.52|2766.83|2766.83|2767.52|2767.52|2766.83|2766.83|0
1643890060000|2022-02-03 12:07:40|2766.97|2766.97|2767.1|2767.1|2767.1|2767.1|2766.9|2766.9|0
1643890070000|2022-02-03 12:07:50|2766.98|2766.98|2766.98|2766.98|2766.98|2766.98|2766.98|2766.98|0
1643890080000|2022-02-03 12:08:00|2766.92|2766.92|2766.21|2766.21|2766.99|2766.99|2766.21|2766.21|0
1643890090000|2022-02-03 12:08:10|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|0
1643890100000|2022-02-03 12:08:20|2766.24|2766.24|2766.44|2766.44|2766.44|2766.44|2766.24|2766.24|0
1643890120000|2022-02-03 12:08:40|2766.3|2766.3|2765.09|2765.09|2766.3|2766.3|2765.09|2765.09|0
1643890130000|2022-02-03 12:08:50|2765.03|2765.03|2765.03|2765.03|2765.03|2765.03|2765.03|2765.03|0
1643890140000|2022-02-03 12:09:00|2765.1|2765.1|2765.18|2765.18|2765.41|2765.41|2765.1|2765.1|0
1643890150000|2022-02-03 12:09:10|2765.02|2765.02|2765.02|2765.02|2765.02|2765.02|2765.02|2765.02|0
1643890160000|2022-02-03 12:09:20|2765.18|2765.18|2765.18|2765.18|2765.18|2765.18|2765.18|2765.18|0
1643890170000|2022-02-03 12:09:30|2765.49|2765.49|2765.6|2765.6|2765.6|2765.6|2765.49|2765.49|0
1643890190000|2022-02-03 12:09:50|2765.97|2765.97|2766.66|2766.66|2766.66|2766.66|2765.97|2765.97|0
1643890200000|2022-02-03 12:10:00|2766.53|2766.53|2766.53|2766.53|2766.53|2766.53|2766.53|2766.53|0
1643890210000|2022-02-03 12:10:10|2766.65|2766.65|2766.8|2766.8|2766.8|2766.8|2766.65|2766.65|0
1643890220000|2022-02-03 12:10:20|2766.88|2766.88|2766.88|2766.88|2766.88|2766.88|2766.88|2766.88|0
1643890230000|2022-02-03 12:10:30|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|0
1643890240000|2022-02-03 12:10:40|2767.32|2767.32|2767.32|2767.32|2767.32|2767.32|2767.32|2767.32|0
1643890250000|2022-02-03 12:10:50|2767.48|2767.48|2767.48|2767.48|2767.48|2767.48|2767.48|2767.48|0
1643890260000|2022-02-03 12:11:00|2767.84|2767.84|2767.91|2767.91|2767.91|2767.91|2767.84|2767.84|0
1643890270000|2022-02-03 12:11:10|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|0
1643890280000|2022-02-03 12:11:20|2767.78|2767.78|2767.78|2767.78|2767.78|2767.78|2767.78|2767.78|0
1643890290000|2022-02-03 12:11:30|2768.03|2768.03|2768.03|2768.03|2768.03|2768.03|2768.03|2768.03|0
1643890300000|2022-02-03 12:11:40|2767.97|2767.97|2768.2|2768.2|2768.2|2768.2|2767.97|2767.97|0
1643890310000|2022-02-03 12:11:50|2768.13|2768.13|2768.13|2768.13|2768.13|2768.13|2768.13|2768.13|0
1643890320000|2022-02-03 12:12:00|2768.39|2768.39|2768.31|2768.31|2768.39|2768.39|2768.31|2768.31|0
1643890360000|2022-02-03 12:12:40|2768.17|2768.17|2768.03|2768.03|2768.17|2768.17|2768.03|2768.03|0
1643890370000|2022-02-03 12:12:50|2767.92|2767.92|2767.74|2767.74|2767.92|2767.92|2767.74|2767.74|0
1643890380000|2022-02-03 12:13:00|2767.81|2767.81|2767.81|2767.81|2767.81|2767.81|2767.81|2767.81|0
1643890390000|2022-02-03 12:13:10|2767.55|2767.55|2767.47|2767.47|2767.55|2767.55|2767.47|2767.47|0
1643890400000|2022-02-03 12:13:20|2767.62|2767.62|2767.86|2767.86|2767.87|2767.87|2767.62|2767.62|0
1643890410000|2022-02-03 12:13:30|2767.72|2767.72|2767.72|2767.72|2767.72|2767.72|2767.72|2767.72|0
1643890440000|2022-02-03 12:14:00|2767.86|2767.86|2767.25|2767.25|2767.86|2767.86|2767.25|2767.25|0
1643890460000|2022-02-03 12:14:20|2767.15|2767.15|2767.22|2767.22|2767.22|2767.22|2767.15|2767.15|0
1643890470000|2022-02-03 12:14:30|2767.35|2767.35|2767.35|2767.35|2767.35|2767.35|2767.35|2767.35|0
1643890480000|2022-02-03 12:14:40|2767.21|2767.21|2767.48|2767.48|2767.48|2767.48|2767.21|2767.21|0
1643890490000|2022-02-03 12:14:50|2767.28|2767.28|2767.28|2767.28|2767.28|2767.28|2767.28|2767.28|0
1643890500000|2022-02-03 12:15:00|2767.17|2767.17|2767.06|2767.06|2767.17|2767.17|2767.06|2767.06|0
1643890510000|2022-02-03 12:15:10|2766.93|2766.93|2766.93|2766.93|2766.93|2766.93|2766.93|2766.93|0
1643890520000|2022-02-03 12:15:20|2767|2767|2766.44|2766.44|2767.12|2767.12|2766.44|2766.44|0
1643890530000|2022-02-03 12:15:30|2766.56|2766.56|2766.56|2766.56|2766.56|2766.56|2766.56|2766.56|0
1643890540000|2022-02-03 12:15:40|2766.24|2766.24|2766.24|2766.24|2766.24|2766.24|2766.24|2766.24|0
1643890550000|2022-02-03 12:15:50|2766.09|2766.09|2766.09|2766.09|2766.09|2766.09|2766.09|2766.09|0
1643890560000|2022-02-03 12:16:00|2765.94|2765.94|2765.65|2765.65|2765.94|2765.94|2765.65|2765.65|0
1643890570000|2022-02-03 12:16:10|2765.59|2765.59|2765.59|2765.59|2765.59|2765.59|2765.59|2765.59|0
1643890590000|2022-02-03 12:16:30|2765.46|2765.46|2765.46|2765.46|2765.46|2765.46|2765.46|2765.46|0
1643890600000|2022-02-03 12:16:40|2765.39|2765.39|2765.32|2765.32|2765.39|2765.39|2765.32|2765.32|0
1643890610000|2022-02-03 12:16:50|2765.24|2765.24|2765.25|2765.25|2765.32|2765.32|2765.24|2765.24|0
1643890620000|2022-02-03 12:17:00|2765.13|2765.13|2765.13|2765.13|2765.13|2765.13|2765.13|2765.13|0
1643890630000|2022-02-03 12:17:10|2765.06|2765.06|2764.99|2764.99|2765.06|2765.06|2764.99|2764.99|0
1643890640000|2022-02-03 12:17:20|2764.95|2764.95|2764.95|2764.95|2764.95|2764.95|2764.71|2764.71|0
1643890660000|2022-02-03 12:17:40|2765.02|2765.02|2764.94|2764.94|2765.08|2765.08|2764.94|2764.94|0
1643890670000|2022-02-03 12:17:50|2764.87|2764.87|2764.79|2764.79|2764.87|2764.87|2764.79|2764.79|0
1643890680000|2022-02-03 12:18:00|2764.92|2764.92|2765.34|2765.34|2765.34|2765.34|2764.92|2764.92|0
1643890700000|2022-02-03 12:18:20|2765.41|2765.41|2765.51|2765.51|2765.51|2765.51|2765.29|2765.29|0
1643890710000|2022-02-03 12:18:30|2765.55|2765.55|2765.51|2765.51|2765.55|2765.55|2765.51|2765.51|0
1643890740000|2022-02-03 12:19:00|2765.62|2765.62|2765.62|2765.62|2765.62|2765.62|2765.62|2765.62|0
1643890750000|2022-02-03 12:19:10|2765.78|2765.78|2765.78|2765.78|2765.78|2765.78|2765.78|2765.78|0
1643890770000|2022-02-03 12:19:30|2766|2766|2766.16|2766.16|2766.16|2766.16|2766|2766|0
1643890790000|2022-02-03 12:19:50|2766.48|2766.48|2766.66|2766.66|2766.66|2766.66|2766.48|2766.48|0
1643890800000|2022-02-03 12:20:00|2766.53|2766.53|2766.39|2766.39|2766.53|2766.53|2766.39|2766.39|0
1643890810000|2022-02-03 12:20:10|2766.52|2766.52|2766.79|2766.79|2766.79|2766.79|2766.52|2766.52|0
1643890820000|2022-02-03 12:20:20|2766.95|2766.95|2766.95|2766.95|2766.95|2766.95|2766.95|2766.95|0
1643890850000|2022-02-03 12:20:50|2766.81|2766.81|2766.81|2766.81|2766.81|2766.81|2766.81|2766.81|0
1643890860000|2022-02-03 12:21:00|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|0
1643890880000|2022-02-03 12:21:20|2766.87|2766.87|2766.87|2766.87|2766.87|2766.87|2766.87|2766.87|0
1643890890000|2022-02-03 12:21:30|2767|2767|2767|2767|2767|2767|2767|2767|0
1643890910000|2022-02-03 12:21:50|2766.87|2766.87|2766.87|2766.87|2766.87|2766.87|2766.87|2766.87|0
1643890920000|2022-02-03 12:22:00|2767.01|2767.01|2766.27|2766.27|2767.01|2767.01|2766.27|2766.27|0
1643890930000|2022-02-03 12:22:10|2766.35|2766.35|2766.39|2766.39|2766.39|2766.39|2766.35|2766.35|0
1643890950000|2022-02-03 12:22:30|2766.31|2766.31|2766.31|2766.31|2766.31|2766.31|2766.31|2766.31|0
1643890960000|2022-02-03 12:22:40|2766.47|2766.47|2766.66|2766.66|2766.66|2766.66|2766.47|2766.47|0
1643890970000|2022-02-03 12:22:50|2766.59|2766.59|2766.51|2766.51|2766.59|2766.59|2766.45|2766.45|0
1643890980000|2022-02-03 12:23:00|2766.38|2766.38|2766.38|2766.38|2766.38|2766.38|2766.38|2766.38|0
1643890990000|2022-02-03 12:23:10|2766.5|2766.5|2766.24|2766.24|2766.5|2766.5|2766.24|2766.24|0
1643891000000|2022-02-03 12:23:20|2765.98|2765.98|2765.78|2765.78|2765.98|2765.98|2765.78|2765.78|0
1643891010000|2022-02-03 12:23:30|2765.65|2765.65|2765.41|2765.41|2765.65|2765.65|2765.3|2765.3|0
1643891020000|2022-02-03 12:23:40|2765.35|2765.35|2765.14|2765.14|2765.35|2765.35|2765.14|2765.14|0
1643891030000|2022-02-03 12:23:50|2765.27|2765.27|2765.27|2765.27|2765.27|2765.27|2765.27|2765.27|0
1643891040000|2022-02-03 12:24:00|2765.67|2765.67|2765.74|2765.74|2765.74|2765.74|2765.67|2765.67|0
1643891050000|2022-02-03 12:24:10|2765.87|2765.87|2766.02|2766.02|2766.02|2766.02|2765.87|2765.87|0
1643891060000|2022-02-03 12:24:20|2766.1|2766.1|2766.1|2766.1|2766.1|2766.1|2766.1|2766.1|0
1643891070000|2022-02-03 12:24:30|2765.94|2765.94|2765.8|2765.8|2765.94|2765.94|2765.8|2765.8|0
1643891100000|2022-02-03 12:25:00|2765.67|2765.67|2765.69|2765.69|2765.86|2765.86|2765.67|2765.67|0
1643891110000|2022-02-03 12:25:10|2765.8|2765.8|2765.92|2765.92|2765.92|2765.92|2765.8|2765.8|0
1643891120000|2022-02-03 12:25:20|2765.99|2765.99|2765.94|2765.94|2766.06|2766.06|2765.94|2765.94|0
1643891130000|2022-02-03 12:25:30|2765.97|2765.97|2765.83|2765.83|2765.97|2765.97|2765.83|2765.83|0
1643891140000|2022-02-03 12:25:40|2765.7|2765.7|2765.57|2765.57|2765.7|2765.7|2765.57|2765.57|0
1643891150000|2022-02-03 12:25:50|2765.43|2765.43|2764.66|2764.66|2765.43|2765.43|2764.66|2764.66|0
1643891160000|2022-02-03 12:26:00|2764.59|2764.59|2763.99|2763.99|2764.59|2764.59|2763.99|2763.99|0
1643891170000|2022-02-03 12:26:10|2763.87|2763.87|2763.95|2763.95|2763.95|2763.95|2763.87|2763.87|0
1643891180000|2022-02-03 12:26:20|2763.88|2763.88|2763.88|2763.88|2763.88|2763.88|2763.88|2763.88|0
1643891190000|2022-02-03 12:26:30|2763.92|2763.92|2763.32|2763.32|2763.97|2763.97|2763.32|2763.32|0
1643891200000|2022-02-03 12:26:40|2763.48|2763.48|2763.48|2763.48|2763.48|2763.48|2763.48|2763.48|0
1643891210000|2022-02-03 12:26:50|2763.56|2763.56|2763.4|2763.4|2763.56|2763.56|2763.4|2763.4|0
1643891220000|2022-02-03 12:27:00|2763.27|2763.27|2763.27|2763.27|2763.27|2763.27|2763.27|2763.27|0
1643891230000|2022-02-03 12:27:10|2763.05|2763.05|2762.57|2762.57|2763.05|2763.05|2762.57|2762.57|0
1643891240000|2022-02-03 12:27:20|2762.43|2762.43|2762.43|2762.43|2762.43|2762.43|2762.36|2762.36|0
1643891250000|2022-02-03 12:27:30|2762.29|2762.29|2761.91|2761.91|2762.29|2762.29|2761.91|2761.91|0
1643891270000|2022-02-03 12:27:50|2761.77|2761.77|2761.77|2761.77|2761.77|2761.77|2761.77|2761.77|0
1643891280000|2022-02-03 12:28:00|2761.53|2761.53|2761.69|2761.69|2761.88|2761.88|2761.53|2761.53|0
1643891290000|2022-02-03 12:28:10|2761.76|2761.76|2761.76|2761.76|2761.76|2761.76|2761.76|2761.76|0
1643891300000|2022-02-03 12:28:20|2761.63|2761.63|2761.63|2761.63|2761.63|2761.63|2761.63|2761.63|0
1643891310000|2022-02-03 12:28:30|2761.76|2761.76|2761.76|2761.76|2761.76|2761.76|2761.76|2761.76|0
1643891340000|2022-02-03 12:29:00|2761.69|2761.69|2761.43|2761.43|2761.69|2761.69|2761.36|2761.36|0
1643891360000|2022-02-03 12:29:20|2761.35|2761.35|2761.13|2761.13|2761.39|2761.39|2761.13|2761.13|0
1643891370000|2022-02-03 12:29:30|2760.99|2760.99|2760.99|2760.99|2760.99|2760.99|2760.99|2760.99|0
1643891380000|2022-02-03 12:29:40|2761.05|2761.05|2760.65|2760.65|2761.05|2761.05|2760.65|2760.65|0
1643891390000|2022-02-03 12:29:50|2760.52|2760.52|2760.38|2760.38|2760.52|2760.52|2760.38|2760.38|0
1643891400000|2022-02-03 12:30:00|2760.3|2760.3|2759.92|2759.92|2760.3|2760.3|2759.92|2759.92|0
1643891410000|2022-02-03 12:30:10|2759.86|2759.86|2759.85|2759.85|2759.86|2759.86|2759.74|2759.74|0
1643891420000|2022-02-03 12:30:20|2759.92|2759.92|2760|2760|2760.06|2760.06|2759.92|2759.92|0
1643891430000|2022-02-03 12:30:30|2759.88|2759.88|2759.57|2759.57|2759.88|2759.88|2759.57|2759.57|0
1643891450000|2022-02-03 12:30:50|2759.35|2759.35|2759.21|2759.21|2759.35|2759.35|2759.21|2759.21|0
1643891460000|2022-02-03 12:31:00|2759.08|2759.08|2759.02|2759.02|2759.15|2759.15|2759.02|2759.02|0
1643891470000|2022-02-03 12:31:10|2758.89|2758.89|2758.71|2758.71|2758.89|2758.89|2758.64|2758.64|0
1643891480000|2022-02-03 12:31:20|2758.6|2758.6|2758.6|2758.6|2758.6|2758.6|2758.6|2758.6|0
1643891490000|2022-02-03 12:31:30|2758.72|2758.72|2758.72|2758.72|2758.72|2758.72|2758.72|2758.72|0
1643891510000|2022-02-03 12:31:50|2758.59|2758.59|2758.27|2758.27|2758.59|2758.59|2758.27|2758.27|0
1643891520000|2022-02-03 12:32:00|2758.2|2758.2|2758.2|2758.2|2758.2|2758.2|2758.2|2758.2|0
1643891540000|2022-02-03 12:32:20|2758.04|2758.04|2758.04|2758.04|2758.04|2758.04|2758.04|2758.04|0
1643891560000|2022-02-03 12:32:40|2757.96|2757.96|2758.04|2758.04|2758.04|2758.04|2757.92|2757.92|0
1643891580000|2022-02-03 12:33:00|2757.82|2757.82|2757.81|2757.81|2757.94|2757.94|2757.81|2757.81|0
1643891590000|2022-02-03 12:33:10|2758.08|2758.08|2758.47|2758.47|2758.47|2758.47|2758.08|2758.08|0
1643891600000|2022-02-03 12:33:20|2758.34|2758.34|2758.45|2758.45|2758.51|2758.51|2758.34|2758.34|0
1643891610000|2022-02-03 12:33:30|2758.56|2758.56|2758.56|2758.56|2758.56|2758.56|2758.56|2758.56|0
1643891620000|2022-02-03 12:33:40|2758.62|2758.62|2758.4|2758.4|2758.62|2758.62|2758.4|2758.4|0
1643891630000|2022-02-03 12:33:50|2758.47|2758.47|2757.68|2757.68|2758.47|2758.47|2757.68|2757.68|0
1643891640000|2022-02-03 12:34:00|2757.82|2757.82|2757.82|2757.82|2757.82|2757.82|2757.82|2757.82|0
1643891650000|2022-02-03 12:34:10|2757.69|2757.69|2757.82|2757.82|2757.82|2757.82|2757.69|2757.69|0
1643891660000|2022-02-03 12:34:20|2757.86|2757.86|2757.98|2757.98|2757.98|2757.98|2757.86|2757.86|0
1643891670000|2022-02-03 12:34:30|2758.1|2758.1|2758.17|2758.17|2758.17|2758.17|2758.1|2758.1|0
1643891690000|2022-02-03 12:34:50|2758.44|2758.44|2758.57|2758.57|2758.57|2758.57|2758.44|2758.44|0
1643891700000|2022-02-03 12:35:00|2758.64|2758.64|2758.8|2758.8|2758.8|2758.8|2758.64|2758.64|0
1643891720000|2022-02-03 12:35:20|2758.91|2758.91|2758.85|2758.85|2758.91|2758.91|2758.85|2758.85|0
1643891730000|2022-02-03 12:35:30|2758.93|2758.93|2758.89|2758.89|2758.93|2758.93|2758.89|2758.89|0
1643891740000|2022-02-03 12:35:40|2758.64|2758.64|2758.64|2758.64|2758.64|2758.64|2758.64|2758.64|0
1643891750000|2022-02-03 12:35:50|2758.52|2758.52|2758.39|2758.39|2758.52|2758.52|2758.39|2758.39|0
1643891760000|2022-02-03 12:36:00|2758.24|2758.24|2758.11|2758.11|2758.24|2758.24|2758.11|2758.11|0
1643891770000|2022-02-03 12:36:10|2758.23|2758.23|2758.55|2758.55|2758.65|2758.65|2758.23|2758.23|0
1643891780000|2022-02-03 12:36:20|2758.68|2758.68|2758.68|2758.68|2758.68|2758.68|2758.68|2758.68|0
1643891790000|2022-02-03 12:36:30|2758.61|2758.61|2758.54|2758.54|2758.61|2758.61|2758.54|2758.54|0
1643891800000|2022-02-03 12:36:40|2758.46|2758.46|2758.53|2758.53|2758.53|2758.53|2758.46|2758.46|0
1643891810000|2022-02-03 12:36:50|2758.67|2758.67|2758.79|2758.79|2758.79|2758.79|2758.67|2758.67|0
1643891820000|2022-02-03 12:37:00|2758.67|2758.67|2758.67|2758.67|2758.67|2758.67|2758.67|2758.67|0
1643891840000|2022-02-03 12:37:20|2758.8|2758.8|2758.8|2758.8|2758.8|2758.8|2758.8|2758.8|0
1643891850000|2022-02-03 12:37:30|2758.92|2758.92|2758.92|2758.92|2758.92|2758.92|2758.92|2758.92|0
1643891860000|2022-02-03 12:37:40|2758.99|2758.99|2759.15|2759.15|2759.15|2759.15|2758.99|2758.99|0
1643891870000|2022-02-03 12:37:50|2759.28|2759.28|2759.15|2759.15|2759.28|2759.28|2759.15|2759.15|0
1643891900000|2022-02-03 12:38:20|2759.22|2759.22|2759.22|2759.22|2759.22|2759.22|2759.22|2759.22|0
1643891930000|2022-02-03 12:38:50|2759.15|2759.15|2759.15|2759.15|2759.15|2759.15|2759.15|2759.15|0
1643891950000|2022-02-03 12:39:10|2759.18|2759.18|2759.17|2759.17|2759.18|2759.18|2759.11|2759.11|0
1643891970000|2022-02-03 12:39:30|2759.31|2759.31|2759.31|2759.31|2759.31|2759.31|2759.31|2759.31|0
1643891980000|2022-02-03 12:39:40|2759.42|2759.42|2759.41|2759.41|2759.42|2759.42|2759.29|2759.29|0
1643892000000|2022-02-03 12:40:00|2759.55|2759.55|2759.55|2759.55|2759.55|2759.55|2759.55|2759.55|0
1643892030000|2022-02-03 12:40:30|2759.43|2759.43|2759.06|2759.06|2759.43|2759.43|2759.06|2759.06|0
1643892040000|2022-02-03 12:40:40|2759.18|2759.18|2759.31|2759.31|2759.31|2759.31|2759.18|2759.18|0
1643892060000|2022-02-03 12:41:00|2759.37|2759.37|2759.37|2759.37|2759.37|2759.37|2759.37|2759.37|0
1643892070000|2022-02-03 12:41:10|2759.31|2759.31|2759.43|2759.43|2759.43|2759.43|2759.31|2759.31|0
1643892080000|2022-02-03 12:41:20|2759.32|2759.32|2758.86|2758.86|2759.32|2759.32|2758.86|2758.86|0
1643892090000|2022-02-03 12:41:30|2758.97|2758.97|2759.21|2759.21|2759.21|2759.21|2758.97|2758.97|0
1643892100000|2022-02-03 12:41:40|2759.16|2759.16|2759.1|2759.1|2759.16|2759.16|2759.1|2759.1|0
1643892120000|2022-02-03 12:42:00|2758.85|2758.85|2758.77|2758.77|2759|2759|2758.77|2758.77|0
1643892130000|2022-02-03 12:42:10|2758.7|2758.7|2758.62|2758.62|2758.9|2758.9|2758.57|2758.57|0
1643892140000|2022-02-03 12:42:20|2758.54|2758.54|2758.54|2758.54|2758.66|2758.66|2758.54|2758.54|0
1643892150000|2022-02-03 12:42:30|2758.6|2758.6|2758.6|2758.6|2758.6|2758.6|2758.6|2758.6|0
1643892160000|2022-02-03 12:42:40|2758.73|2758.73|2758.73|2758.73|2758.73|2758.73|2758.73|2758.73|0
1643892170000|2022-02-03 12:42:50|2758.77|2758.77|2758.81|2758.81|2758.81|2758.81|2758.77|2758.77|0
1643892180000|2022-02-03 12:43:00|2758.88|2758.88|2758.88|2758.88|2758.88|2758.88|2758.88|2758.88|0
1643892190000|2022-02-03 12:43:10|2758.95|2758.95|2758.95|2758.95|2758.95|2758.95|2758.95|2758.95|0
1643892200000|2022-02-03 12:43:20|2758.88|2758.88|2758.89|2758.89|2758.89|2758.89|2758.76|2758.76|0
1643892210000|2022-02-03 12:43:30|2759.13|2759.13|2759.13|2759.13|2759.13|2759.13|2759.13|2759.13|0
1643892230000|2022-02-03 12:43:50|2759.07|2759.07|2758.79|2758.79|2759.07|2759.07|2758.79|2758.79|0
1643892250000|2022-02-03 12:44:10|2758.86|2758.86|2758.72|2758.72|2758.86|2758.86|2758.72|2758.72|0
1643892270000|2022-02-03 12:44:30|2758.66|2758.66|2758.6|2758.6|2758.66|2758.66|2758.6|2758.6|0
1643892280000|2022-02-03 12:44:40|2758.76|2758.76|2758.92|2758.92|2758.92|2758.92|2758.76|2758.76|0
1643892290000|2022-02-03 12:44:50|2758.83|2758.83|2758.88|2758.88|2758.94|2758.94|2758.83|2758.83|0
1643892300000|2022-02-03 12:45:00|2759.04|2759.04|2758.99|2758.99|2759.04|2759.04|2758.91|2758.91|0
1643892310000|2022-02-03 12:45:10|2759.15|2759.15|2759.15|2759.15|2759.15|2759.15|2759.15|2759.15|0
1643892320000|2022-02-03 12:45:20|2759.22|2759.22|2759.45|2759.45|2759.59|2759.59|2759.22|2759.22|0
1643892330000|2022-02-03 12:45:30|2759.3|2759.3|2759.5|2759.5|2759.5|2759.5|2759.18|2759.18|0
1643892340000|2022-02-03 12:45:40|2759.69|2759.69|2759.69|2759.69|2759.69|2759.69|2759.69|2759.69|0
1643892350000|2022-02-03 12:45:50|2759.65|2759.65|2759.65|2759.65|2759.65|2759.65|2759.65|2759.65|0
1643892360000|2022-02-03 12:46:00|2759.58|2759.58|2759.31|2759.31|2759.58|2759.58|2759.24|2759.24|0
1643892380000|2022-02-03 12:46:20|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|0
1643892390000|2022-02-03 12:46:30|2759.4|2759.4|2759.74|2759.74|2759.74|2759.74|2759.4|2759.4|0
1643892400000|2022-02-03 12:46:40|2759.43|2759.43|2759.54|2759.54|2759.54|2759.54|2759.43|2759.43|0
1643892420000|2022-02-03 12:47:00|2759.49|2759.49|2759.67|2759.67|2759.7|2759.7|2759.49|2759.49|0
1643892430000|2022-02-03 12:47:10|2759.49|2759.49|2759.28|2759.28|2759.49|2759.49|2759.17|2759.17|0
1643892440000|2022-02-03 12:47:20|2759.53|2759.53|2759.53|2759.53|2759.53|2759.53|2759.53|2759.53|0
1643892450000|2022-02-03 12:47:30|2759.65|2759.65|2759.87|2759.87|2759.87|2759.87|2759.65|2759.65|0
1643892470000|2022-02-03 12:47:50|2760|2760|2759.68|2759.68|2760|2760|2759.68|2759.68|0
1643892480000|2022-02-03 12:48:00|2759.55|2759.55|2759.74|2759.74|2759.74|2759.74|2759.55|2759.55|0
1643892490000|2022-02-03 12:48:10|2759.67|2759.67|2759.67|2759.67|2759.67|2759.67|2759.67|2759.67|0
1643892500000|2022-02-03 12:48:20|2759.74|2759.74|2759.74|2759.74|2759.74|2759.74|2759.74|2759.74|0
1643892520000|2022-02-03 12:48:40|2760.06|2760.06|2760.21|2760.21|2760.29|2760.29|2760.06|2760.06|0
1643892530000|2022-02-03 12:48:50|2760.05|2760.05|2759.98|2759.98|2760.05|2760.05|2759.98|2759.98|0
1643892540000|2022-02-03 12:49:00|2760.11|2760.11|2760.05|2760.05|2760.11|2760.11|2759.98|2759.98|0
1643892550000|2022-02-03 12:49:10|2760.13|2760.13|2760.13|2760.13|2760.13|2760.13|2760.13|2760.13|0
1643892560000|2022-02-03 12:49:20|2760.27|2760.27|2760.27|2760.27|2760.27|2760.27|2760.27|2760.27|0
1643892600000|2022-02-03 12:50:00|2760.2|2760.2|2760.14|2760.14|2760.2|2760.2|2760.14|2760.14|0
1643892610000|2022-02-03 12:50:10|2760.08|2760.08|2760.15|2760.15|2760.15|2760.15|2760.08|2760.08|0
1643892620000|2022-02-03 12:50:20|2760.27|2760.27|2760.4|2760.4|2760.53|2760.53|2760.27|2760.27|0
1643892630000|2022-02-03 12:50:30|2760.76|2760.76|2759.8|2759.8|2760.84|2760.84|2759.8|2759.8|0
1643892650000|2022-02-03 12:50:50|2759.88|2759.88|2759.88|2759.88|2759.88|2759.88|2759.88|2759.88|0
1643892660000|2022-02-03 12:51:00|2759.76|2759.76|2759.52|2759.52|2759.76|2759.76|2759.26|2759.26|0
1643892670000|2022-02-03 12:51:10|2759.37|2759.37|2760.84|2760.84|2760.84|2760.84|2759.37|2759.37|0
1643892680000|2022-02-03 12:51:20|2760.91|2760.91|2761.03|2761.03|2761.03|2761.03|2760.91|2760.91|0
1643892690000|2022-02-03 12:51:30|2761.17|2761.17|2761.34|2761.34|2761.34|2761.34|2761.17|2761.17|0
1643892700000|2022-02-03 12:51:40|2761.29|2761.29|2761.29|2761.29|2761.29|2761.29|2761.29|2761.29|0
1643892720000|2022-02-03 12:52:00|2761.36|2761.36|2761.36|2761.36|2761.52|2761.52|2761.36|2761.36|0
1643892730000|2022-02-03 12:52:10|2761.09|2761.09|2761.09|2761.09|2761.09|2761.09|2761.09|2761.09|0
1643892740000|2022-02-03 12:52:20|2760.86|2760.86|2760.95|2760.95|2760.95|2760.95|2760.79|2760.79|0
1643892750000|2022-02-03 12:52:30|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|0
1643892760000|2022-02-03 12:52:40|2760.84|2760.84|2760.97|2760.97|2760.97|2760.97|2760.84|2760.84|0
1643892770000|2022-02-03 12:52:50|2760.81|2760.81|2760.81|2760.81|2760.81|2760.81|2760.81|2760.81|0
1643892780000|2022-02-03 12:53:00|2760.77|2760.77|2760.96|2760.96|2760.96|2760.96|2760.77|2760.77|0
1643892790000|2022-02-03 12:53:10|2761.03|2761.03|2761.03|2761.03|2761.03|2761.03|2761.03|2761.03|0
1643892800000|2022-02-03 12:53:20|2760.91|2760.91|2760.22|2760.22|2760.91|2760.91|2760.22|2760.22|0
1643892820000|2022-02-03 12:53:40|2760.07|2760.07|2759.42|2759.42|2760.07|2760.07|2759.42|2759.42|0
1643892830000|2022-02-03 12:53:50|2759.34|2759.34|2759.17|2759.17|2759.34|2759.34|2759.1|2759.1|0
1643892840000|2022-02-03 12:54:00|2759.09|2759.09|2758.9|2758.9|2759.09|2759.09|2758.9|2758.9|0
1643892850000|2022-02-03 12:54:10|2758.97|2758.97|2758.97|2758.97|2758.97|2758.97|2758.97|2758.97|0
1643892860000|2022-02-03 12:54:20|2759.05|2759.05|2758.89|2758.89|2759.05|2759.05|2758.89|2758.89|0
1643892870000|2022-02-03 12:54:30|2758.57|2758.57|2758.57|2758.57|2758.57|2758.57|2758.41|2758.41|0
1643892890000|2022-02-03 12:54:50|2758.45|2758.45|2758.45|2758.45|2758.45|2758.45|2758.45|2758.45|0
1643892910000|2022-02-03 12:55:10|2758.39|2758.39|2758.09|2758.09|2758.39|2758.39|2758.09|2758.09|0
1643892930000|2022-02-03 12:55:30|2758.02|2758.02|2757.89|2757.89|2758.02|2758.02|2757.89|2757.89|0
1643892940000|2022-02-03 12:55:40|2757.76|2757.76|2758.01|2758.01|2758.01|2758.01|2757.76|2757.76|0
1643892950000|2022-02-03 12:55:50|2757.94|2757.94|2757.63|2757.63|2757.94|2757.94|2757.63|2757.63|0
1643892960000|2022-02-03 12:56:00|2757.5|2757.5|2757.37|2757.37|2757.57|2757.57|2757.27|2757.27|0
1643892970000|2022-02-03 12:56:10|2757.32|2757.32|2757.32|2757.32|2757.32|2757.32|2757.32|2757.32|0
1643892980000|2022-02-03 12:56:20|2757.39|2757.39|2757.32|2757.32|2757.39|2757.39|2757.32|2757.32|0
1643892990000|2022-02-03 12:56:30|2757.48|2757.48|2757.4|2757.4|2757.48|2757.48|2756.98|2756.98|0
1643893000000|2022-02-03 12:56:40|2757.17|2757.17|2756.98|2756.98|2757.17|2757.17|2756.92|2756.92|0
1643893010000|2022-02-03 12:56:50|2756.82|2756.82|2756.82|2756.82|2756.82|2756.82|2756.82|2756.82|0
1643893020000|2022-02-03 12:57:00|2756.74|2756.74|2757.16|2757.16|2757.16|2757.16|2756.74|2756.74|0
1643893030000|2022-02-03 12:57:10|2757.09|2757.09|2757.07|2757.07|2757.09|2757.09|2757.03|2757.03|0
1643893040000|2022-02-03 12:57:20|2757.15|2757.15|2757.39|2757.39|2757.46|2757.46|2757.15|2757.15|0
1643893050000|2022-02-03 12:57:30|2757.31|2757.31|2757.24|2757.24|2757.31|2757.31|2757.24|2757.24|0
1643893060000|2022-02-03 12:57:40|2757.56|2757.56|2757.56|2757.56|2757.56|2757.56|2757.56|2757.56|0
1643893080000|2022-02-03 12:58:00|2757.63|2757.63|2757.63|2757.63|2757.63|2757.63|2757.63|2757.63|0
1643893090000|2022-02-03 12:58:10|2757.7|2757.7|2758.17|2758.17|2758.17|2758.17|2757.7|2757.7|0
1643893100000|2022-02-03 12:58:20|2758.31|2758.31|2758.38|2758.38|2758.38|2758.38|2758.31|2758.31|0
1643893110000|2022-02-03 12:58:30|2758.45|2758.45|2758.45|2758.45|2758.45|2758.45|2758.45|2758.45|0
1643893120000|2022-02-03 12:58:40|2758.66|2758.66|2758.66|2758.66|2758.66|2758.66|2758.66|2758.66|0
1643893130000|2022-02-03 12:58:50|2758.82|2758.82|2758.85|2758.85|2758.85|2758.85|2758.77|2758.77|0
1643893150000|2022-02-03 12:59:10|2758.92|2758.92|2758.92|2758.92|2758.92|2758.92|2758.92|2758.92|0
1643893160000|2022-02-03 12:59:20|2758.82|2758.82|2758.82|2758.82|2758.82|2758.82|2758.82|2758.82|0
1643893180000|2022-02-03 12:59:40|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|0
1643893190000|2022-02-03 12:59:50|2758.87|2758.87|2758.74|2758.74|2758.87|2758.87|2758.74|2758.74|0
1643893200000|2022-02-03 13:00:00|2758.87|2758.87|2758.87|2758.87|2758.87|2758.87|2758.87|2758.87|0
1643893210000|2022-02-03 13:00:10|2758.99|2758.99|2758.99|2758.99|2758.99|2758.99|2758.99|2758.99|0
1643893220000|2022-02-03 13:00:20|2759.06|2759.06|2759.06|2759.06|2759.06|2759.06|2759.06|2759.06|0
1643893230000|2022-02-03 13:00:30|2759|2759|2759.13|2759.13|2759.13|2759.13|2758.97|2758.97|0
1643893240000|2022-02-03 13:00:40|2759.26|2759.26|2759.26|2759.26|2759.26|2759.26|2759.26|2759.26|0
1643893250000|2022-02-03 13:00:50|2759.1|2759.1|2759.1|2759.1|2759.1|2759.1|2759.1|2759.1|0
1643893260000|2022-02-03 13:01:00|2759.17|2759.17|2759.17|2759.17|2759.17|2759.17|2759.17|2759.17|0
1643893270000|2022-02-03 13:01:10|2759.1|2759.1|2759.1|2759.1|2759.1|2759.1|2759.1|2759.1|0
1643893280000|2022-02-03 13:01:20|2759.13|2759.13|2759.21|2759.21|2759.21|2759.21|2759.13|2759.13|0
1643893300000|2022-02-03 13:01:40|2759.08|2759.08|2759.14|2759.14|2759.14|2759.14|2759.08|2759.08|0
1643893310000|2022-02-03 13:01:50|2759.02|2759.02|2759.14|2759.14|2759.14|2759.14|2759.02|2759.02|0
1643893320000|2022-02-03 13:02:00|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|0
1643893330000|2022-02-03 13:02:10|2759.16|2759.16|2759.09|2759.09|2759.16|2759.16|2759.09|2759.09|0
1643893340000|2022-02-03 13:02:20|2759.02|2759.02|2758.76|2758.76|2759.02|2759.02|2758.76|2758.76|0
1643893370000|2022-02-03 13:02:50|2758.6|2758.6|2758.6|2758.6|2758.6|2758.6|2758.6|2758.6|0
1643893400000|2022-02-03 13:03:20|2758.76|2758.76|2758.76|2758.76|2758.76|2758.76|2758.76|2758.76|0
1643893410000|2022-02-03 13:03:30|2758.88|2758.88|2759.09|2759.09|2759.09|2759.09|2758.88|2758.88|0
1643893420000|2022-02-03 13:03:40|2759.22|2759.22|2760|2760|2760|2760|2759.22|2759.22|0
1643893440000|2022-02-03 13:04:00|2760.07|2760.07|2759.96|2759.96|2760.07|2760.07|2759.96|2759.96|0
1643893450000|2022-02-03 13:04:10|2759.8|2759.8|2759.3|2759.3|2759.94|2759.94|2759.3|2759.3|0
1643893470000|2022-02-03 13:04:30|2759.18|2759.18|2759.3|2759.3|2759.3|2759.3|2759.18|2759.18|0
1643893490000|2022-02-03 13:04:50|2759.56|2759.56|2759.52|2759.52|2759.56|2759.56|2759.44|2759.44|0
1643893500000|2022-02-03 13:05:00|2759.59|2759.59|2759.93|2759.93|2759.93|2759.93|2759.59|2759.59|0
1643893510000|2022-02-03 13:05:10|2759.86|2759.86|2759.86|2759.86|2759.86|2759.86|2759.86|2759.86|0
1643893520000|2022-02-03 13:05:20|2759.93|2759.93|2760.4|2760.4|2760.4|2760.4|2759.93|2759.93|0
1643893530000|2022-02-03 13:05:30|2760.53|2760.53|2760.53|2760.53|2760.53|2760.53|2760.53|2760.53|0
1643893540000|2022-02-03 13:05:40|2760.56|2760.56|2760.4|2760.4|2760.56|2760.56|2760.4|2760.4|0
1643893550000|2022-02-03 13:05:50|2760.26|2760.26|2760.19|2760.19|2760.26|2760.26|2760.19|2760.19|0
1643893560000|2022-02-03 13:06:00|2760.26|2760.26|2760.38|2760.38|2760.38|2760.38|2760.26|2760.26|0
1643893570000|2022-02-03 13:06:10|2760.52|2760.52|2760.52|2760.52|2760.52|2760.52|2760.52|2760.52|0
1643893600000|2022-02-03 13:06:40|2760.58|2760.58|2760.7|2760.7|2760.7|2760.7|2760.58|2760.58|0
1643893610000|2022-02-03 13:06:50|2760.76|2760.76|2760.76|2760.76|2760.76|2760.76|2760.76|2760.76|0
1643893620000|2022-02-03 13:07:00|2760.68|2760.68|2760.61|2760.61|2760.68|2760.68|2760.54|2760.54|0
1643893650000|2022-02-03 13:07:30|2760.68|2760.68|2760.3|2760.3|2760.68|2760.68|2760.3|2760.3|0
1643893660000|2022-02-03 13:07:40|2760.23|2760.23|2760.15|2760.15|2760.23|2760.23|2760.15|2760.15|0
1643893670000|2022-02-03 13:07:50|2760.29|2760.29|2760.29|2760.29|2760.29|2760.29|2760.29|2760.29|0
1643893680000|2022-02-03 13:08:00|2760.36|2760.36|2760.36|2760.36|2760.36|2760.36|2760.36|2760.36|0
1643893690000|2022-02-03 13:08:10|2760.62|2760.62|2760.49|2760.49|2760.62|2760.62|2760.49|2760.49|0
1643893700000|2022-02-03 13:08:20|2760.61|2760.61|2760.61|2760.61|2760.61|2760.61|2760.61|2760.61|0
1643893740000|2022-02-03 13:09:00|2760.45|2760.45|2760.45|2760.45|2760.45|2760.45|2760.45|2760.45|0
1643893750000|2022-02-03 13:09:10|2760.32|2760.32|2760.32|2760.32|2760.32|2760.32|2760.32|2760.32|0
1643893760000|2022-02-03 13:09:20|2760.2|2760.2|2760.32|2760.32|2760.32|2760.32|2760.2|2760.2|0
1643893780000|2022-02-03 13:09:40|2760.38|2760.38|2760.38|2760.38|2760.38|2760.38|2760.38|2760.38|0
1643893790000|2022-02-03 13:09:50|2760.64|2760.64|2760.51|2760.51|2760.64|2760.64|2760.51|2760.51|0
1643893800000|2022-02-03 13:10:00|2760.57|2760.57|2760.73|2760.73|2760.73|2760.73|2760.57|2760.57|0
1643893810000|2022-02-03 13:10:10|2760.89|2760.89|2760.89|2760.89|2760.89|2760.89|2760.89|2760.89|0
1643893850000|2022-02-03 13:10:50|2761.02|2761.02|2761.63|2761.63|2761.63|2761.63|2761.02|2761.02|0
1643893860000|2022-02-03 13:11:00|2761.7|2761.7|2761.65|2761.65|2761.77|2761.77|2761.65|2761.65|0
1643893870000|2022-02-03 13:11:10|2761.49|2761.49|2761.49|2761.49|2761.49|2761.49|2761.49|2761.49|0
1643893880000|2022-02-03 13:11:20|2761.57|2761.57|2761.7|2761.7|2761.7|2761.7|2761.57|2761.57|0
1643893890000|2022-02-03 13:11:30|2761.76|2761.76|2761.84|2761.84|2761.84|2761.84|2761.76|2761.76|0
1643893900000|2022-02-03 13:11:40|2761.76|2761.76|2761.69|2761.69|2761.76|2761.76|2761.69|2761.69|0
1643893920000|2022-02-03 13:12:00|2761.63|2761.63|2761.63|2761.63|2761.63|2761.63|2761.63|2761.63|0
1643893930000|2022-02-03 13:12:10|2761.7|2761.7|2761.7|2761.7|2761.7|2761.7|2761.7|2761.7|0
1643893940000|2022-02-03 13:12:20|2761.78|2761.78|2761.93|2761.93|2761.93|2761.93|2761.78|2761.78|0
1643893950000|2022-02-03 13:12:30|2762|2762|2762.27|2762.27|2762.27|2762.27|2762|2762|0
1643893970000|2022-02-03 13:12:50|2762.38|2762.38|2762.45|2762.45|2762.45|2762.45|2762.38|2762.38|0
1643893980000|2022-02-03 13:13:00|2762.59|2762.59|2762.74|2762.74|2762.74|2762.74|2762.59|2762.59|0
1643894020000|2022-02-03 13:13:40|2762.9|2762.9|2762.9|2762.9|2762.9|2762.9|2762.9|2762.9|0
1643894030000|2022-02-03 13:13:50|2762.79|2762.79|2762.85|2762.85|2763.06|2763.06|2762.79|2762.79|0
1643894040000|2022-02-03 13:14:00|2762.92|2762.92|2763.07|2763.07|2763.07|2763.07|2762.81|2762.81|0
1643894050000|2022-02-03 13:14:10|2763.11|2763.11|2763.34|2763.34|2763.34|2763.34|2763.11|2763.11|0
1643894060000|2022-02-03 13:14:20|2763.2|2763.2|2763.2|2763.2|2763.2|2763.2|2763.2|2763.2|0
1643894070000|2022-02-03 13:14:30|2763.47|2763.47|2763.41|2763.41|2763.47|2763.47|2763.41|2763.41|0
1643894080000|2022-02-03 13:14:40|2763.47|2763.47|2763.6|2763.6|2763.6|2763.6|2763.47|2763.47|0
1643894090000|2022-02-03 13:14:50|2763.73|2763.73|2763.73|2763.73|2763.73|2763.73|2763.73|2763.73|0
1643894100000|2022-02-03 13:15:00|2763.96|2763.96|2764.12|2764.12|2764.12|2764.12|2763.96|2763.96|0
1643894110000|2022-02-03 13:15:10|2764.06|2764.06|2764.06|2764.06|2764.06|2764.06|2764.06|2764.06|0
1643894130000|2022-02-03 13:15:30|2764.13|2764.13|2763.99|2763.99|2764.13|2764.13|2763.99|2763.99|0
1643894140000|2022-02-03 13:15:40|2763.88|2763.88|2763.77|2763.77|2763.88|2763.88|2763.77|2763.77|0
1643894150000|2022-02-03 13:15:50|2763.58|2763.58|2763.49|2763.49|2763.83|2763.83|2763.49|2763.49|0
1643894170000|2022-02-03 13:16:10|2763.65|2763.65|2763.65|2763.65|2763.65|2763.65|2763.65|2763.65|0
1643894200000|2022-02-03 13:16:40|2763.72|2763.72|2763.72|2763.72|2763.72|2763.72|2763.72|2763.72|0
1643894250000|2022-02-03 13:17:30|2763.59|2763.59|2763.43|2763.43|2763.59|2763.59|2763.43|2763.43|0
1643894260000|2022-02-03 13:17:40|2763.3|2763.3|2763.12|2763.12|2763.43|2763.43|2763.12|2763.12|0
1643894270000|2022-02-03 13:17:50|2762.99|2762.99|2762.99|2762.99|2762.99|2762.99|2762.99|2762.99|0
1643894280000|2022-02-03 13:18:00|2762.87|2762.87|2762.95|2762.95|2762.95|2762.95|2762.87|2762.87|0
1643894310000|2022-02-03 13:18:30|2762.84|2762.84|2763|2763|2763|2763|2762.84|2762.84|0
1643894330000|2022-02-03 13:18:50|2763.13|2763.13|2763.13|2763.13|2763.13|2763.13|2763.13|2763.13|0
1643894340000|2022-02-03 13:19:00|2762.99|2762.99|2762.92|2762.92|2762.99|2762.99|2762.85|2762.85|0
1643894360000|2022-02-03 13:19:20|2762.87|2762.87|2762.87|2762.87|2762.94|2762.94|2762.82|2762.82|0
1643894370000|2022-02-03 13:19:30|2762.8|2762.8|2762.73|2762.73|2762.8|2762.8|2762.73|2762.73|0
1643894380000|2022-02-03 13:19:40|2762.84|2762.84|2762.84|2762.84|2762.84|2762.84|2762.84|2762.84|0
1643894390000|2022-02-03 13:19:50|2762.57|2762.57|2762.57|2762.57|2762.57|2762.57|2762.57|2762.57|0
1643894400000|2022-02-03 13:20:00|2762.42|2762.42|2762.5|2762.5|2762.5|2762.5|2762.42|2762.42|0
1643894410000|2022-02-03 13:20:10|2762.57|2762.57|2762.57|2762.57|2762.57|2762.57|2762.57|2762.57|0
1643894420000|2022-02-03 13:20:20|2762.65|2762.65|2762.65|2762.65|2762.65|2762.65|2762.65|2762.65|0
1643894430000|2022-02-03 13:20:30|2762.59|2762.59|2762.58|2762.58|2762.72|2762.72|2762.58|2762.58|0
1643894440000|2022-02-03 13:20:40|2762.5|2762.5|2762.5|2762.5|2762.5|2762.5|2762.5|2762.5|0
1643894450000|2022-02-03 13:20:50|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|0
1643894480000|2022-02-03 13:21:20|2762.22|2762.22|2762.11|2762.11|2762.22|2762.22|2762.11|2762.11|0
1643894510000|2022-02-03 13:21:50|2761.98|2761.98|2761.98|2761.98|2761.98|2761.98|2761.98|2761.98|0
1643894520000|2022-02-03 13:22:00|2761.91|2761.91|2761.91|2761.91|2761.91|2761.91|2761.91|2761.91|0
1643894530000|2022-02-03 13:22:10|2761.75|2761.75|2761.75|2761.75|2761.75|2761.75|2761.75|2761.75|0
1643894540000|2022-02-03 13:22:20|2761.6|2761.6|2761.6|2761.6|2761.6|2761.6|2761.6|2761.6|0
1643894550000|2022-02-03 13:22:30|2761.47|2761.47|2761.47|2761.47|2761.47|2761.47|2761.47|2761.47|0
1643894560000|2022-02-03 13:22:40|2761.55|2761.55|2761.55|2761.55|2761.55|2761.55|2761.55|2761.55|0
1643894570000|2022-02-03 13:22:50|2761.59|2761.59|2761.38|2761.38|2761.59|2761.59|2761.38|2761.38|0
1643894580000|2022-02-03 13:23:00|2761.45|2761.45|2761.65|2761.65|2761.65|2761.65|2761.45|2761.45|0
1643894590000|2022-02-03 13:23:10|2761.72|2761.72|2761.95|2761.95|2761.95|2761.95|2761.72|2761.72|0
1643894600000|2022-02-03 13:23:20|2762.09|2762.09|2762.16|2762.16|2762.16|2762.16|2762.09|2762.09|0
1643894610000|2022-02-03 13:23:30|2761.87|2761.87|2761.93|2761.93|2761.93|2761.93|2761.8|2761.8|0
1643894620000|2022-02-03 13:23:40|2762.17|2762.17|2762.17|2762.17|2762.17|2762.17|2762.17|2762.17|0
1643894630000|2022-02-03 13:23:50|2762.25|2762.25|2762.01|2762.01|2762.25|2762.25|2762.01|2762.01|0
1643894650000|2022-02-03 13:24:10|2761.94|2761.94|2761.99|2761.99|2761.99|2761.99|2761.94|2761.94|0
1643894660000|2022-02-03 13:24:20|2762.06|2762.06|2762.06|2762.06|2762.06|2762.06|2762.06|2762.06|0
1643894670000|2022-02-03 13:24:30|2761.9|2761.9|2761.99|2761.99|2761.99|2761.99|2761.83|2761.83|0
1643894680000|2022-02-03 13:24:40|2761.9|2761.9|2761.94|2761.94|2762.01|2762.01|2761.9|2761.9|0
1643894690000|2022-02-03 13:24:50|2762.06|2762.06|2761.93|2761.93|2762.06|2762.06|2761.93|2761.93|0
1643894700000|2022-02-03 13:25:00|2762.07|2762.07|2761.91|2761.91|2762.11|2762.11|2761.91|2761.91|0
1643894710000|2022-02-03 13:25:10|2761.84|2761.84|2761.77|2761.77|2761.84|2761.84|2761.77|2761.77|0
1643894720000|2022-02-03 13:25:20|2761.7|2761.7|2761.7|2761.7|2761.83|2761.83|2761.7|2761.7|0
1643894730000|2022-02-03 13:25:30|2761.62|2761.62|2761.38|2761.38|2761.62|2761.62|2761.38|2761.38|0
1643894740000|2022-02-03 13:25:40|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|0
1643894760000|2022-02-03 13:26:00|2761.14|2761.14|2761.4|2761.4|2761.4|2761.4|2761.14|2761.14|0
1643894770000|2022-02-03 13:26:10|2761.47|2761.47|2761.7|2761.7|2761.7|2761.7|2761.47|2761.47|0
1643894780000|2022-02-03 13:26:20|2761.77|2761.77|2761.77|2761.77|2761.77|2761.77|2761.77|2761.77|0
1643894790000|2022-02-03 13:26:30|2761.73|2761.73|2762.05|2762.05|2762.05|2762.05|2761.65|2761.65|0
1643894800000|2022-02-03 13:26:40|2762.1|2762.1|2762.23|2762.23|2762.23|2762.23|2762.1|2762.1|0
1643894820000|2022-02-03 13:27:00|2762.31|2762.31|2762.36|2762.36|2762.36|2762.36|2762.31|2762.31|0
1643894830000|2022-02-03 13:27:10|2762.29|2762.29|2762.28|2762.28|2762.29|2762.29|2762.22|2762.22|0
1643894860000|2022-02-03 13:27:40|2762.24|2762.24|2762.2|2762.2|2762.24|2762.24|2762.2|2762.2|0
1643894870000|2022-02-03 13:27:50|2762.07|2762.07|2762.07|2762.07|2762.07|2762.07|2762.07|2762.07|0
1643894880000|2022-02-03 13:28:00|2761.99|2761.99|2762.19|2762.19|2762.19|2762.19|2761.92|2761.92|0
1643894890000|2022-02-03 13:28:10|2762.33|2762.33|2762.33|2762.33|2762.33|2762.33|2762.33|2762.33|0
1643894900000|2022-02-03 13:28:20|2762.29|2762.29|2762.33|2762.33|2762.33|2762.33|2762.29|2762.29|0
1643894930000|2022-02-03 13:28:50|2762.2|2762.2|2761.68|2761.68|2762.2|2762.2|2761.68|2761.68|0
1643894940000|2022-02-03 13:29:00|2761.75|2761.75|2761.5|2761.5|2761.75|2761.75|2761.5|2761.5|0
1643894950000|2022-02-03 13:29:10|2761.43|2761.43|2761.36|2761.36|2761.43|2761.43|2761.36|2761.36|0
1643894960000|2022-02-03 13:29:20|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|0
1643894970000|2022-02-03 13:29:30|2761.55|2761.55|2761.55|2761.55|2761.55|2761.55|2761.55|2761.55|0
1643894980000|2022-02-03 13:29:40|2761.69|2761.69|2761.69|2761.69|2761.69|2761.69|2761.69|2761.69|0
1643894990000|2022-02-03 13:29:50|2761.76|2761.76|2761.42|2761.42|2761.82|2761.82|2761.42|2761.42|0
1643895000000|2022-02-03 13:30:00|2761.5|2761.5|2762.1|2762.1|2762.1|2762.1|2761.5|2761.5|0
1643895010000|2022-02-03 13:30:10|2762.35|2762.35|2762.54|2762.54|2762.54|2762.54|2762.17|2762.17|0
1643895030000|2022-02-03 13:30:30|2762.31|2762.31|2762.47|2762.47|2762.47|2762.47|2762.31|2762.31|0
1643895040000|2022-02-03 13:30:40|2762.57|2762.57|2762.46|2762.46|2762.57|2762.57|2762.46|2762.46|0
1643895050000|2022-02-03 13:30:50|2762.61|2762.61|2762.61|2762.61|2762.61|2762.61|2762.61|2762.61|0
1643895060000|2022-02-03 13:31:00|2762.69|2762.69|2762.6|2762.6|2762.69|2762.69|2762.53|2762.53|0
1643895070000|2022-02-03 13:31:10|2762.71|2762.71|2762.57|2762.57|2762.71|2762.71|2762.57|2762.57|0
1643895080000|2022-02-03 13:31:20|2762.43|2762.43|2762.43|2762.43|2762.43|2762.43|2762.43|2762.43|0
1643895100000|2022-02-03 13:31:40|2762.51|2762.51|2762.51|2762.51|2762.51|2762.51|2762.51|2762.51|0
1643895110000|2022-02-03 13:31:50|2762.63|2762.63|2762.5|2762.5|2762.63|2762.63|2762.5|2762.5|0
1643895120000|2022-02-03 13:32:00|2762.44|2762.44|2762.38|2762.38|2762.44|2762.44|2762.38|2762.38|0
1643895130000|2022-02-03 13:32:10|2762.46|2762.46|2762.46|2762.46|2762.46|2762.46|2762.46|2762.46|0
1643895140000|2022-02-03 13:32:20|2762.19|2762.19|2762.46|2762.46|2762.46|2762.46|2762.19|2762.19|0
1643895150000|2022-02-03 13:32:30|2762.59|2762.59|2762.45|2762.45|2762.59|2762.59|2762.45|2762.45|0
1643895160000|2022-02-03 13:32:40|2762.41|2762.41|2762.41|2762.41|2762.41|2762.41|2762.41|2762.41|0
1643895170000|2022-02-03 13:32:50|2762.54|2762.54|2762.54|2762.54|2762.54|2762.54|2762.54|2762.54|0
1643895180000|2022-02-03 13:33:00|2762.61|2762.61|2762.24|2762.24|2762.61|2762.61|2762.24|2762.24|0
1643895190000|2022-02-03 13:33:10|2762.13|2762.13|2762.05|2762.05|2762.13|2762.13|2762.05|2762.05|0
1643895200000|2022-02-03 13:33:20|2762.13|2762.13|2760.88|2760.88|2762.13|2762.13|2760.88|2760.88|0
1643895210000|2022-02-03 13:33:30|2761|2761|2760.66|2760.66|2761|2761|2760.66|2760.66|0
1643895220000|2022-02-03 13:33:40|2760.45|2760.45|2760.22|2760.22|2760.45|2760.45|2760.22|2760.22|0
1643895230000|2022-02-03 13:33:50|2760.26|2760.26|2760.13|2760.13|2760.26|2760.26|2760.13|2760.13|0
1643895240000|2022-02-03 13:34:00|2760.2|2760.2|2760.2|2760.2|2760.2|2760.2|2760.2|2760.2|0
1643895260000|2022-02-03 13:34:20|2760.04|2760.04|2760.04|2760.04|2760.04|2760.04|2760.04|2760.04|0
1643895280000|2022-02-03 13:34:40|2760.11|2760.11|2760.26|2760.26|2760.26|2760.26|2760.11|2760.11|0
1643895290000|2022-02-03 13:34:50|2760.14|2760.14|2759.85|2759.85|2760.14|2760.14|2759.85|2759.85|0
1643895300000|2022-02-03 13:35:00|2760|2760|2760.19|2760.19|2760.19|2760.19|2760|2760|0
1643895310000|2022-02-03 13:35:10|2760.26|2760.26|2760.05|2760.05|2760.26|2760.26|2760.05|2760.05|0
1643895320000|2022-02-03 13:35:20|2759.89|2759.89|2760.45|2760.45|2760.45|2760.45|2759.89|2759.89|0
1643895340000|2022-02-03 13:35:40|2760.37|2760.37|2760.37|2760.37|2760.37|2760.37|2760.37|2760.37|0
1643895350000|2022-02-03 13:35:50|2760.24|2760.24|2760.24|2760.24|2760.24|2760.24|2760.24|2760.24|0
1643895360000|2022-02-03 13:36:00|2760.38|2760.38|2760.31|2760.31|2760.38|2760.38|2760.31|2760.31|0
1643895370000|2022-02-03 13:36:10|2760.17|2760.17|2760.03|2760.03|2760.17|2760.17|2760.03|2760.03|0
1643895380000|2022-02-03 13:36:20|2759.95|2759.95|2759.87|2759.87|2759.95|2759.95|2759.87|2759.87|0
1643895390000|2022-02-03 13:36:30|2760.02|2760.02|2759.94|2759.94|2760.08|2760.08|2759.94|2759.94|0
1643895400000|2022-02-03 13:36:40|2760.08|2760.08|2760.01|2760.01|2760.08|2760.08|2760.01|2760.01|0
1643895410000|2022-02-03 13:36:50|2759.94|2759.94|2759.87|2759.87|2759.94|2759.94|2759.87|2759.87|0
1643895420000|2022-02-03 13:37:00|2760.01|2760.01|2760|2760|2760.08|2760.08|2760|2760|0
1643895430000|2022-02-03 13:37:10|2760.43|2760.43|2760.86|2760.86|2760.86|2760.86|2760.43|2760.43|0
1643895440000|2022-02-03 13:37:20|2760.64|2760.64|2760.86|2760.86|2760.86|2760.86|2760.64|2760.64|0
1643895470000|2022-02-03 13:37:50|2760.72|2760.72|2760.86|2760.86|2760.86|2760.86|2760.72|2760.72|0
1643895480000|2022-02-03 13:38:00|2760.78|2760.78|2760.08|2760.08|2760.86|2760.86|2760.08|2760.08|0
1643895490000|2022-02-03 13:38:10|2760|2760|2760|2760|2760|2760|2760|2760|0
1643895500000|2022-02-03 13:38:20|2759.77|2759.77|2759.54|2759.54|2759.8|2759.8|2759.54|2759.54|0
1643895510000|2022-02-03 13:38:30|2759.62|2759.62|2759.62|2759.62|2759.62|2759.62|2759.62|2759.62|0
1643895520000|2022-02-03 13:38:40|2759.76|2759.76|2759.76|2759.76|2759.76|2759.76|2759.76|2759.76|0
1643895530000|2022-02-03 13:38:50|2759.69|2759.69|2759.52|2759.52|2759.73|2759.73|2759.52|2759.52|0
1643895540000|2022-02-03 13:39:00|2759.59|2759.59|2759.32|2759.32|2759.59|2759.59|2759.32|2759.32|0
1643895560000|2022-02-03 13:39:20|2759.19|2759.19|2758.79|2758.79|2759.19|2759.19|2758.79|2758.79|0
1643895590000|2022-02-03 13:39:50|2758.9|2758.9|2758.9|2758.9|2758.9|2758.9|2758.9|2758.9|0
1643895600000|2022-02-03 13:40:00|2759.03|2759.03|2759.48|2759.48|2759.48|2759.48|2759.03|2759.03|0
1643895610000|2022-02-03 13:40:10|2759.8|2759.8|2759.87|2759.87|2759.87|2759.87|2759.8|2759.8|0
1643895630000|2022-02-03 13:40:30|2759.98|2759.98|2759.19|2759.19|2759.98|2759.98|2759.19|2759.19|0
1643895640000|2022-02-03 13:40:40|2759.03|2759.03|2758.66|2758.66|2759.03|2759.03|2758.66|2758.66|0
1643895650000|2022-02-03 13:40:50|2758.59|2758.59|2758.59|2758.59|2758.59|2758.59|2758.59|2758.59|0
1643895660000|2022-02-03 13:41:00|2758.51|2758.51|2758.33|2758.33|2758.51|2758.51|2758.28|2758.28|0
1643895680000|2022-02-03 13:41:20|2758.11|2758.11|2758.2|2758.2|2758.2|2758.2|2758.04|2758.04|0
1643895690000|2022-02-03 13:41:30|2758.36|2758.36|2758.43|2758.43|2758.43|2758.43|2758.36|2758.36|0
1643895700000|2022-02-03 13:41:40|2759.07|2759.07|2759.11|2759.11|2759.11|2759.11|2758.87|2758.87|0
1643895720000|2022-02-03 13:42:00|2759.03|2759.03|2759.03|2759.03|2759.1|2759.1|2759.03|2759.03|0
1643895730000|2022-02-03 13:42:10|2758.91|2758.91|2758.2|2758.2|2759.01|2759.01|2758.2|2758.2|0
1643895740000|2022-02-03 13:42:20|2758.08|2758.08|2757.87|2757.87|2758.08|2758.08|2757.87|2757.87|0
1643895750000|2022-02-03 13:42:30|2757.74|2757.74|2756.42|2756.42|2757.74|2757.74|2756.42|2756.42|0
1643895770000|2022-02-03 13:42:50|2756.36|2756.36|2755.9|2755.9|2756.36|2756.36|2755.9|2755.9|0
1643895780000|2022-02-03 13:43:00|2755.82|2755.82|2755.81|2755.81|2755.89|2755.89|2755.81|2755.81|0
1643895790000|2022-02-03 13:43:10|2755.97|2755.97|2756.69|2756.69|2756.69|2756.69|2755.97|2755.97|0
1643895800000|2022-02-03 13:43:20|2756.73|2756.73|2756.94|2756.94|2756.94|2756.94|2756.73|2756.73|0
1643895810000|2022-02-03 13:43:30|2757.07|2757.07|2757.18|2757.18|2757.18|2757.18|2757.07|2757.07|0
1643895840000|2022-02-03 13:44:00|2757.11|2757.11|2757.11|2757.11|2757.11|2757.11|2757.11|2757.11|0
1643895850000|2022-02-03 13:44:10|2757|2757|2757|2757|2757|2757|2757|2757|0
1643895860000|2022-02-03 13:44:20|2756.93|2756.93|2756.67|2756.67|2756.93|2756.93|2756.67|2756.67|0
1643895870000|2022-02-03 13:44:30|2756.91|2756.91|2755.98|2755.98|2756.91|2756.91|2755.98|2755.98|0
1643895880000|2022-02-03 13:44:40|2755.85|2755.85|2755.77|2755.77|2755.85|2755.85|2755.7|2755.7|0
1643895890000|2022-02-03 13:44:50|2755.93|2755.93|2756.03|2756.03|2756.16|2756.16|2755.93|2755.93|0
1643895900000|2022-02-03 13:45:00|2756.08|2756.08|2756.53|2756.53|2756.53|2756.53|2756.08|2756.08|0
1643895910000|2022-02-03 13:45:10|2756.6|2756.6|2757.23|2757.23|2757.37|2757.37|2756.6|2756.6|0
1643895920000|2022-02-03 13:45:20|2757.3|2757.3|2757.07|2757.07|2757.3|2757.3|2757.07|2757.07|0
1643895930000|2022-02-03 13:45:30|2757.2|2757.2|2757.2|2757.2|2757.2|2757.2|2757.2|2757.2|0
1643895950000|2022-02-03 13:45:50|2757.06|2757.06|2756.93|2756.93|2757.06|2757.06|2756.93|2756.93|0
1643895960000|2022-02-03 13:46:00|2756.77|2756.77|2756.33|2756.33|2756.77|2756.77|2756.33|2756.33|0
1643895980000|2022-02-03 13:46:20|2756.26|2756.26|2756.13|2756.13|2756.26|2756.26|2756.13|2756.13|0
1643895990000|2022-02-03 13:46:30|2756.05|2756.05|2755.5|2755.5|2756.05|2756.05|2755.5|2755.5|0
1643896000000|2022-02-03 13:46:40|2755.58|2755.58|2755.54|2755.54|2755.58|2755.58|2755.47|2755.47|0
1643896010000|2022-02-03 13:46:50|2755.68|2755.68|2755.67|2755.67|2755.68|2755.68|2755.6|2755.6|0
1643896020000|2022-02-03 13:47:00|2755.6|2755.6|2756.77|2756.77|2756.77|2756.77|2755.6|2755.6|0
1643896030000|2022-02-03 13:47:10|2756.63|2756.63|2756.63|2756.63|2756.63|2756.63|2756.63|2756.63|0
1643896040000|2022-02-03 13:47:20|2756.79|2756.79|2756.95|2756.95|2757.11|2757.11|2756.79|2756.79|0
1643896050000|2022-02-03 13:47:30|2756.99|2756.99|2756.76|2756.76|2756.99|2756.99|2756.76|2756.76|0
1643896070000|2022-02-03 13:47:50|2756.65|2756.65|2756.65|2756.65|2756.65|2756.65|2756.65|2756.65|0
1643896090000|2022-02-03 13:48:10|2756.18|2756.18|2756.31|2756.31|2756.31|2756.31|2756.18|2756.18|0
1643896100000|2022-02-03 13:48:20|2756.38|2756.38|2756.46|2756.46|2756.46|2756.46|2756.38|2756.38|0
1643896120000|2022-02-03 13:48:40|2756.76|2756.76|2756.47|2756.47|2756.76|2756.76|2756.47|2756.47|0
1643896130000|2022-02-03 13:48:50|2756.4|2756.4|2756.4|2756.4|2756.4|2756.4|2756.4|2756.4|0
1643896140000|2022-02-03 13:49:00|2756.54|2756.54|2756.48|2756.48|2756.54|2756.54|2756.41|2756.41|0
1643896150000|2022-02-03 13:49:10|2756.57|2756.57|2756.72|2756.72|2756.72|2756.72|2756.57|2756.57|0
1643896160000|2022-02-03 13:49:20|2756.76|2756.76|2757.14|2757.14|2757.14|2757.14|2756.76|2756.76|0
1643896180000|2022-02-03 13:49:40|2756.99|2756.99|2756.98|2756.98|2757.12|2757.12|2756.98|2756.98|0
1643896200000|2022-02-03 13:50:00|2756.91|2756.91|2756.98|2756.98|2756.98|2756.98|2756.91|2756.91|0
1643896210000|2022-02-03 13:50:10|2757.04|2757.04|2757.17|2757.17|2757.17|2757.17|2757.04|2757.04|0
1643896220000|2022-02-03 13:50:20|2757.24|2757.24|2757.24|2757.24|2757.24|2757.24|2757.24|2757.24|0
1643896240000|2022-02-03 13:50:40|2756.81|2756.81|2756.59|2756.59|2756.81|2756.81|2756.31|2756.31|0
1643896250000|2022-02-03 13:50:50|2756.67|2756.67|2756.67|2756.67|2756.67|2756.67|2756.67|2756.67|0
1643896270000|2022-02-03 13:51:10|2756.74|2756.74|2756.8|2756.8|2756.91|2756.91|2756.74|2756.74|0
1643896310000|2022-02-03 13:51:50|2756.48|2756.48|2756.32|2756.32|2756.48|2756.48|2756.32|2756.32|0
1643896320000|2022-02-03 13:52:00|2756.01|2756.01|2755.92|2755.92|2756.01|2756.01|2755.85|2755.85|0
1643896340000|2022-02-03 13:52:20|2755.76|2755.76|2754.67|2754.67|2755.83|2755.83|2754.67|2754.67|0
1643896350000|2022-02-03 13:52:30|2754.56|2754.56|2754.33|2754.33|2754.56|2754.56|2754.25|2754.25|0
1643896360000|2022-02-03 13:52:40|2754.4|2754.4|2752.94|2752.94|2754.4|2754.4|2752.94|2752.94|0
1643896370000|2022-02-03 13:52:50|2752.71|2752.71|2752.67|2752.67|2752.71|2752.71|2752.67|2752.67|0
1643896380000|2022-02-03 13:53:00|2752.74|2752.74|2751.92|2751.92|2752.74|2752.74|2751.81|2751.81|0
1643896390000|2022-02-03 13:53:10|2751.43|2751.43|2751.43|2751.43|2751.43|2751.43|2751.43|2751.43|0
1643896400000|2022-02-03 13:53:20|2751.19|2751.19|2751.06|2751.06|2751.26|2751.26|2751.06|2751.06|0
1643896410000|2022-02-03 13:53:30|2751|2751|2750.6|2750.6|2751|2751|2750.6|2750.6|0
1643896420000|2022-02-03 13:53:40|2750.53|2750.53|2750.28|2750.28|2750.53|2750.53|2750.28|2750.28|0
1643896430000|2022-02-03 13:53:50|2749.96|2749.96|2750.12|2750.12|2750.37|2750.37|2749.96|2749.96|0
1643896440000|2022-02-03 13:54:00|2750.28|2750.28|2750.88|2750.88|2750.88|2750.88|2750.28|2750.28|0
1643896460000|2022-02-03 13:54:20|2750.95|2750.95|2751.1|2751.1|2751.1|2751.1|2750.95|2750.95|0
1643896470000|2022-02-03 13:54:30|2751.02|2751.02|2750.89|2750.89|2751.02|2751.02|2750.89|2750.89|0
1643896490000|2022-02-03 13:54:50|2750.76|2750.76|2750.76|2750.76|2750.76|2750.76|2750.76|2750.76|0
1643896500000|2022-02-03 13:55:00|2750.92|2750.92|2751.41|2751.41|2751.41|2751.41|2750.92|2750.92|0
1643896510000|2022-02-03 13:55:10|2751.64|2751.64|2751.64|2751.64|2751.64|2751.64|2751.64|2751.64|0
1643896520000|2022-02-03 13:55:20|2751.72|2751.72|2751.5|2751.5|2751.72|2751.72|2751.5|2751.5|0
1643896540000|2022-02-03 13:55:40|2751.81|2751.81|2751.55|2751.55|2751.81|2751.81|2751.55|2751.55|0
1643896560000|2022-02-03 13:56:00|2751.62|2751.62|2751.69|2751.69|2751.69|2751.69|2751.62|2751.62|0
1643896570000|2022-02-03 13:56:10|2751.62|2751.62|2752.26|2752.26|2752.26|2752.26|2751.41|2751.41|0
1643896580000|2022-02-03 13:56:20|2752.13|2752.13|2752.13|2752.13|2752.13|2752.13|2752.13|2752.13|0
1643896620000|2022-02-03 13:57:00|2752.07|2752.07|2751.83|2751.83|2752.07|2752.07|2751.69|2751.69|0
1643896630000|2022-02-03 13:57:10|2751.96|2751.96|2751.96|2751.96|2751.96|2751.96|2751.96|2751.96|0
1643896640000|2022-02-03 13:57:20|2751.71|2751.71|2751.78|2751.78|2751.78|2751.78|2751.71|2751.71|0
1643896660000|2022-02-03 13:57:40|2751.84|2751.84|2751.66|2751.66|2751.84|2751.84|2751.66|2751.66|0
1643896670000|2022-02-03 13:57:50|2751.54|2751.54|2751.54|2751.54|2751.54|2751.54|2751.54|2751.54|0
1643896680000|2022-02-03 13:58:00|2751.6|2751.6|2751.97|2751.97|2751.97|2751.97|2751.6|2751.6|0
1643896700000|2022-02-03 13:58:20|2752.04|2752.04|2751.97|2751.97|2752.04|2752.04|2751.97|2751.97|0
1643896710000|2022-02-03 13:58:30|2752.04|2752.04|2752.04|2752.04|2752.04|2752.04|2752.04|2752.04|0
1643896730000|2022-02-03 13:58:50|2751.97|2751.97|2751.84|2751.84|2751.97|2751.97|2751.84|2751.84|0
1643896740000|2022-02-03 13:59:00|2751.78|2751.78|2751.98|2751.98|2751.98|2751.98|2751.78|2751.78|0
1643896750000|2022-02-03 13:59:10|2751.91|2751.91|2751.91|2751.91|2751.91|2751.91|2751.91|2751.91|0
1643896760000|2022-02-03 13:59:20|2752.07|2752.07|2752.07|2752.07|2752.07|2752.07|2752.07|2752.07|0
1643896780000|2022-02-03 13:59:40|2752.23|2752.23|2752.23|2752.23|2752.23|2752.23|2752.23|2752.23|0
1643896790000|2022-02-03 13:59:50|2752.19|2752.19|2752.24|2752.24|2752.24|2752.24|2752.19|2752.19|0
1643896800000|2022-02-03 14:00:00|2752.32|2752.32|2752.19|2752.19|2752.32|2752.32|2752.19|2752.19|0
1643896810000|2022-02-03 14:00:10|2752.35|2752.35|2752.22|2752.22|2752.35|2752.35|2752.22|2752.22|0
1643896820000|2022-02-03 14:00:20|2752.28|2752.28|2752.42|2752.42|2752.42|2752.42|2752.28|2752.28|0
1643896830000|2022-02-03 14:00:30|2752.55|2752.55|2752.47|2752.47|2752.55|2752.55|2752.47|2752.47|0
1643896840000|2022-02-03 14:00:40|2752.32|2752.32|2752.32|2752.32|2752.32|2752.32|2752.32|2752.32|0
1643896850000|2022-02-03 14:00:50|2752.19|2752.19|2752.19|2752.19|2752.19|2752.19|2752.19|2752.19|0
1643896860000|2022-02-03 14:01:00|2752.11|2752.11|2752.18|2752.18|2752.18|2752.18|2752.11|2752.11|0
1643896880000|2022-02-03 14:01:20|2752.11|2752.11|2751.99|2751.99|2752.11|2752.11|2751.99|2751.99|0
1643896890000|2022-02-03 14:01:30|2751.86|2751.86|2751.86|2751.86|2751.86|2751.86|2751.86|2751.86|0
1643896900000|2022-02-03 14:01:40|2751.83|2751.83|2750.3|2750.3|2751.83|2751.83|2750.3|2750.3|0
1643896910000|2022-02-03 14:01:50|2750.14|2750.14|2749.76|2749.76|2750.14|2750.14|2749.76|2749.76|0
1643896920000|2022-02-03 14:02:00|2749.57|2749.57|2749.3|2749.3|2749.57|2749.57|2749.3|2749.3|0
1643896930000|2022-02-03 14:02:10|2749.46|2749.46|2749.02|2749.02|2749.46|2749.46|2748.86|2748.86|0
1643896940000|2022-02-03 14:02:20|2749.09|2749.09|2750.35|2750.35|2750.35|2750.35|2749.09|2749.09|0
1643896950000|2022-02-03 14:02:30|2750.57|2750.57|2750.57|2750.57|2750.57|2750.57|2750.57|2750.57|0
1643896960000|2022-02-03 14:02:40|2750.36|2750.36|2750.68|2750.68|2750.68|2750.68|2750.36|2750.36|0
1643896970000|2022-02-03 14:02:50|2750.74|2750.74|2751.21|2751.21|2751.21|2751.21|2750.74|2750.74|0
1643896980000|2022-02-03 14:03:00|2751.28|2751.28|2751.75|2751.75|2751.96|2751.96|2751.28|2751.28|0
1643897010000|2022-02-03 14:03:30|2751.62|2751.62|2751.46|2751.46|2751.62|2751.62|2751.3|2751.3|0
1643897020000|2022-02-03 14:03:40|2751.3|2751.3|2751.3|2751.3|2751.3|2751.3|2751.3|2751.3|0
1643897030000|2022-02-03 14:03:50|2751.09|2751.09|2751.09|2751.09|2751.09|2751.09|2751.09|2751.09|0
1643897040000|2022-02-03 14:04:00|2750.94|2750.94|2749.86|2749.86|2750.94|2750.94|2749.85|2749.85|0
1643897050000|2022-02-03 14:04:10|2750|2750|2750|2750|2750|2750|2750|2750|0
1643897060000|2022-02-03 14:04:20|2749.93|2749.93|2750|2750|2750|2750|2749.93|2749.93|0
1643897070000|2022-02-03 14:04:30|2749.87|2749.87|2749.64|2749.64|2749.87|2749.87|2749.64|2749.64|0
1643897080000|2022-02-03 14:04:40|2749.58|2749.58|2749.61|2749.61|2749.61|2749.61|2749.45|2749.45|0
1643897090000|2022-02-03 14:04:50|2749.49|2749.49|2749.49|2749.49|2749.49|2749.49|2749.49|2749.49|0
1643897100000|2022-02-03 14:05:00|2749.33|2749.33|2749.33|2749.33|2749.33|2749.33|2749.33|2749.33|0
1643897110000|2022-02-03 14:05:10|2749.47|2749.47|2749.47|2749.47|2749.47|2749.47|2749.47|2749.47|0
1643897120000|2022-02-03 14:05:20|2749.63|2749.63|2749.63|2749.63|2749.63|2749.63|2749.63|2749.63|0
1643897130000|2022-02-03 14:05:30|2749.39|2749.39|2749.23|2749.23|2749.39|2749.39|2749.23|2749.23|0
1643897150000|2022-02-03 14:05:50|2749.3|2749.3|2749.55|2749.55|2749.55|2749.55|2749.3|2749.3|0
1643897160000|2022-02-03 14:06:00|2749.68|2749.68|2749.84|2749.84|2749.84|2749.84|2749.68|2749.68|0
1643897180000|2022-02-03 14:06:20|2749.71|2749.71|2749.49|2749.49|2749.71|2749.71|2749.49|2749.49|0
1643897190000|2022-02-03 14:06:30|2749.42|2749.42|2749.3|2749.3|2749.42|2749.42|2749.3|2749.3|0
1643897200000|2022-02-03 14:06:40|2749.17|2749.17|2749.15|2749.15|2749.17|2749.17|2748.93|2748.93|0
1643897210000|2022-02-03 14:06:50|2749.28|2749.28|2749.17|2749.17|2749.28|2749.28|2749.17|2749.17|0
1643897220000|2022-02-03 14:07:00|2749.04|2749.04|2748.94|2748.94|2749.08|2749.08|2748.94|2748.94|0
1643897240000|2022-02-03 14:07:20|2748.81|2748.81|2748.29|2748.29|2748.88|2748.88|2748.29|2748.29|0
1643897250000|2022-02-03 14:07:30|2747.97|2747.97|2746.98|2746.98|2747.97|2747.97|2746.92|2746.92|0
1643897260000|2022-02-03 14:07:40|2746.74|2746.74|2747.04|2747.04|2747.04|2747.04|2746.74|2746.74|0
1643897270000|2022-02-03 14:07:50|2747.19|2747.19|2747.72|2747.72|2747.72|2747.72|2747.19|2747.19|0
1643897280000|2022-02-03 14:08:00|2747.86|2747.86|2747.88|2747.88|2748|2748|2747.86|2747.86|0
1643897290000|2022-02-03 14:08:10|2747.95|2747.95|2747.95|2747.95|2747.95|2747.95|2747.95|2747.95|0
1643897300000|2022-02-03 14:08:20|2748.03|2748.03|2748.96|2748.96|2748.96|2748.96|2748.03|2748.03|0
1643897320000|2022-02-03 14:08:40|2749.03|2749.03|2750.25|2750.25|2750.25|2750.25|2749.03|2749.03|0
1643897330000|2022-02-03 14:08:50|2750.15|2750.15|2749.7|2749.7|2750.15|2750.15|2749.7|2749.7|0
1643897340000|2022-02-03 14:09:00|2749.78|2749.78|2749.8|2749.8|2750.05|2750.05|2749.78|2749.78|0
1643897350000|2022-02-03 14:09:10|2749.88|2749.88|2749.62|2749.62|2749.88|2749.88|2749.62|2749.62|0
1643897360000|2022-02-03 14:09:20|2749.55|2749.55|2748.59|2748.59|2749.55|2749.55|2748.59|2748.59|0
1643897370000|2022-02-03 14:09:30|2748.53|2748.53|2748.53|2748.53|2748.53|2748.53|2748.53|2748.53|0
1643897380000|2022-02-03 14:09:40|2748.46|2748.46|2748.8|2748.8|2748.8|2748.8|2748.46|2748.46|0
1643897390000|2022-02-03 14:09:50|2748.64|2748.64|2748.64|2748.64|2748.64|2748.64|2748.64|2748.64|0
1643897400000|2022-02-03 14:10:00|2748.71|2748.71|2748.78|2748.78|2748.78|2748.78|2748.71|2748.71|0
1643897420000|2022-02-03 14:10:20|2748.71|2748.71|2748.45|2748.45|2748.71|2748.71|2748.45|2748.45|0
1643897430000|2022-02-03 14:10:30|2748.29|2748.29|2748.29|2748.29|2748.29|2748.29|2748.29|2748.29|0
1643897440000|2022-02-03 14:10:40|2748.13|2748.13|2747.99|2747.99|2748.13|2748.13|2747.99|2747.99|0
1643897460000|2022-02-03 14:11:00|2747.85|2747.85|2747.85|2747.85|2747.85|2747.85|2747.74|2747.74|0
1643897470000|2022-02-03 14:11:10|2747.73|2747.73|2747.85|2747.85|2747.85|2747.85|2747.73|2747.73|0
1643897480000|2022-02-03 14:11:20|2748.01|2748.01|2748.82|2748.82|2748.95|2748.95|2748.01|2748.01|0
1643897490000|2022-02-03 14:11:30|2749|2749|2749|2749|2749|2749|2749|2749|0
1643897500000|2022-02-03 14:11:40|2748.79|2748.79|2748.73|2748.73|2748.86|2748.86|2748.73|2748.73|0
1643897520000|2022-02-03 14:12:00|2748.84|2748.84|2748.49|2748.49|2748.84|2748.84|2748.35|2748.35|0
1643897530000|2022-02-03 14:12:10|2748.42|2748.42|2748.42|2748.42|2748.42|2748.42|2748.42|2748.42|0
1643897540000|2022-02-03 14:12:20|2748.15|2748.15|2746.69|2746.69|2748.15|2748.15|2746.69|2746.69|0
1643897550000|2022-02-03 14:12:30|2746.81|2746.81|2746.76|2746.76|2746.81|2746.81|2746.76|2746.76|0
1643897560000|2022-02-03 14:12:40|2746.64|2746.64|2746.34|2746.34|2746.64|2746.64|2746.34|2746.34|0
1643897580000|2022-02-03 14:13:00|2746.41|2746.41|2746.48|2746.48|2746.48|2746.48|2746.41|2746.41|0
1643897590000|2022-02-03 14:13:10|2746.55|2746.55|2746.55|2746.55|2746.55|2746.55|2746.55|2746.55|0
1643897600000|2022-02-03 14:13:20|2746.41|2746.41|2746.48|2746.48|2746.48|2746.48|2746.41|2746.41|0
1643897610000|2022-02-03 14:13:30|2746.74|2746.74|2746.75|2746.75|2747.01|2747.01|2746.74|2746.74|0
1643897620000|2022-02-03 14:13:40|2746.62|2746.62|2746.62|2746.62|2746.62|2746.62|2746.62|2746.62|0
1643897630000|2022-02-03 14:13:50|2746.52|2746.52|2746.33|2746.33|2746.52|2746.52|2746.33|2746.33|0
1643897640000|2022-02-03 14:14:00|2746.27|2746.27|2745.8|2745.8|2746.27|2746.27|2745.8|2745.8|0
1643897650000|2022-02-03 14:14:10|2745.72|2745.72|2745.58|2745.58|2745.72|2745.72|2745.58|2745.58|0
1643897660000|2022-02-03 14:14:20|2745.51|2745.51|2745.29|2745.29|2745.51|2745.51|2745.29|2745.29|0
1643897670000|2022-02-03 14:14:30|2745.03|2745.03|2744.71|2744.71|2745.03|2745.03|2744.71|2744.71|0
1643897690000|2022-02-03 14:14:50|2744.57|2744.57|2744.57|2744.57|2744.57|2744.57|2744.57|2744.57|0
1643897700000|2022-02-03 14:15:00|2744.71|2744.71|2745.62|2745.62|2745.62|2745.62|2744.71|2744.71|0
1643897710000|2022-02-03 14:15:10|2745.69|2745.69|2745.31|2745.31|2745.69|2745.69|2745.31|2745.31|0
1643897720000|2022-02-03 14:15:20|2745.04|2745.04|2745.44|2745.44|2745.44|2745.44|2745.04|2745.04|0
1643897730000|2022-02-03 14:15:30|2745.55|2745.55|2745.55|2745.55|2745.55|2745.55|2745.55|2745.55|0
1643897740000|2022-02-03 14:15:40|2745.43|2745.43|2745.43|2745.43|2745.43|2745.43|2745.43|2745.43|0
1643897750000|2022-02-03 14:15:50|2745.18|2745.18|2745|2745|2745.18|2745.18|2745|2745|0
1643897760000|2022-02-03 14:16:00|2745.13|2745.13|2745.31|2745.31|2745.31|2745.31|2745.06|2745.06|0
1643897780000|2022-02-03 14:16:20|2745.08|2745.08|2744.36|2744.36|2745.08|2745.08|2744.36|2744.36|0
1643897790000|2022-02-03 14:16:30|2744.23|2744.23|2744.15|2744.15|2744.23|2744.23|2743.96|2743.96|0
1643897800000|2022-02-03 14:16:40|2744.08|2744.08|2743.96|2743.96|2744.08|2744.08|2743.95|2743.95|0
1643897810000|2022-02-03 14:16:50|2744.2|2744.2|2744.14|2744.14|2744.2|2744.2|2744.14|2744.14|0
1643897820000|2022-02-03 14:17:00|2744.22|2744.22|2744.22|2744.22|2744.22|2744.22|2744.22|2744.22|0
1643897830000|2022-02-03 14:17:10|2744.08|2744.08|2743.46|2743.46|2744.08|2744.08|2743.46|2743.46|0
1643897850000|2022-02-03 14:17:30|2743.34|2743.34|2743.34|2743.34|2743.34|2743.34|2743.34|2743.34|0
1643897860000|2022-02-03 14:17:40|2743.27|2743.27|2743.44|2743.44|2743.44|2743.44|2743.19|2743.19|0
1643897870000|2022-02-03 14:17:50|2743.71|2743.71|2743.58|2743.58|2743.86|2743.86|2743.58|2743.58|0
1643897880000|2022-02-03 14:18:00|2743.73|2743.73|2743.66|2743.66|2743.73|2743.73|2743.66|2743.66|0
1643897890000|2022-02-03 14:18:10|2743.46|2743.46|2743.33|2743.33|2743.46|2743.46|2743.33|2743.33|0
1643897900000|2022-02-03 14:18:20|2743.4|2743.4|2743.4|2743.4|2743.4|2743.4|2743.4|2743.4|0
1643897910000|2022-02-03 14:18:30|2743.26|2743.26|2742.88|2742.88|2743.26|2743.26|2742.88|2742.88|0
1643897920000|2022-02-03 14:18:40|2742.8|2742.8|2742.8|2742.8|2742.8|2742.8|2742.8|2742.8|0
1643897930000|2022-02-03 14:18:50|2742.94|2742.94|2743|2743|2743|2743|2742.8|2742.8|0
1643897940000|2022-02-03 14:19:00|2743.12|2743.12|2743.39|2743.39|2743.39|2743.39|2743.12|2743.12|0
1643897950000|2022-02-03 14:19:10|2743.53|2743.53|2743.25|2743.25|2743.53|2743.53|2743.25|2743.25|0
1643897970000|2022-02-03 14:19:30|2743.32|2743.32|2743|2743|2743.53|2743.53|2743|2743|0
1643897980000|2022-02-03 14:19:40|2743.13|2743.13|2743.13|2743.13|2743.13|2743.13|2743.13|2743.13|0
1643897990000|2022-02-03 14:19:50|2743.19|2743.19|2743.19|2743.19|2743.19|2743.19|2743.19|2743.19|0
1643898000000|2022-02-03 14:20:00|2743.32|2743.32|2743.17|2743.17|2743.32|2743.32|2743.17|2743.17|0
1643898010000|2022-02-03 14:20:10|2743.24|2743.24|2743.17|2743.17|2743.32|2743.32|2743.17|2743.17|0
1643898020000|2022-02-03 14:20:20|2743.05|2743.05|2742.99|2742.99|2743.13|2743.13|2742.99|2742.99|0
1643898030000|2022-02-03 14:20:30|2743.13|2743.13|2743.13|2743.13|2743.13|2743.13|2743.13|2743.13|0
1643898040000|2022-02-03 14:20:40|2743.07|2743.07|2742.94|2742.94|2743.07|2743.07|2742.94|2742.94|0
1643898050000|2022-02-03 14:20:50|2742.88|2742.88|2742.88|2742.88|2742.88|2742.88|2742.88|2742.88|0
1643898060000|2022-02-03 14:21:00|2742.95|2742.95|2742.88|2742.88|2742.95|2742.95|2742.88|2742.88|0
1643898070000|2022-02-03 14:21:10|2742.56|2742.56|2742.56|2742.56|2742.56|2742.56|2742.56|2742.56|0
1643898080000|2022-02-03 14:21:20|2742.43|2742.43|2741.69|2741.69|2742.43|2742.43|2741.69|2741.69|0
1643898090000|2022-02-03 14:21:30|2741.85|2741.85|2742.12|2742.12|2742.12|2742.12|2741.85|2741.85|0
1643898100000|2022-02-03 14:21:40|2742.28|2742.28|2742.59|2742.59|2742.59|2742.59|2742.28|2742.28|0
1643898110000|2022-02-03 14:21:50|2742.84|2742.84|2742.8|2742.8|2742.84|2742.84|2742.8|2742.8|0
1643898120000|2022-02-03 14:22:00|2742.87|2742.87|2742.73|2742.73|2743.02|2743.02|2742.73|2742.73|0
1643898130000|2022-02-03 14:22:10|2742.61|2742.61|2742.23|2742.23|2742.61|2742.61|2742.23|2742.23|0
1643898140000|2022-02-03 14:22:20|2742.1|2742.1|2741.58|2741.58|2742.1|2742.1|2741.47|2741.47|0
1643898150000|2022-02-03 14:22:30|2741.33|2741.33|2740.85|2740.85|2741.33|2741.33|2740.85|2740.85|0
1643898160000|2022-02-03 14:22:40|2740.78|2740.78|2740.91|2740.91|2741.04|2741.04|2740.78|2740.78|0
1643898180000|2022-02-03 14:23:00|2740.98|2740.98|2740.87|2740.87|2740.98|2740.98|2740.87|2740.87|0
1643898190000|2022-02-03 14:23:10|2740.79|2740.79|2740.6|2740.6|2740.87|2740.87|2740.6|2740.6|0
1643898200000|2022-02-03 14:23:20|2740.73|2740.73|2740.8|2740.8|2740.8|2740.8|2740.73|2740.73|0
1643898210000|2022-02-03 14:23:30|2740.69|2740.69|2740.69|2740.69|2740.69|2740.69|2740.69|2740.69|0
1643898220000|2022-02-03 14:23:40|2740.61|2740.61|2741.43|2741.43|2741.43|2741.43|2740.61|2740.61|0
1643898230000|2022-02-03 14:23:50|2741.31|2741.31|2741.31|2741.31|2741.31|2741.31|2741.31|2741.31|0
1643898240000|2022-02-03 14:24:00|2741.15|2741.15|2741.15|2741.15|2741.15|2741.15|2741.15|2741.15|0
1643898250000|2022-02-03 14:24:10|2741.09|2741.09|2741.02|2741.02|2741.09|2741.09|2741.02|2741.02|0
1643898260000|2022-02-03 14:24:20|2740.89|2740.89|2740.53|2740.53|2740.89|2740.89|2740.53|2740.53|0
1643898270000|2022-02-03 14:24:30|2740.67|2740.67|2740.63|2740.63|2740.75|2740.75|2740.63|2740.63|0
1643898280000|2022-02-03 14:24:40|2740.94|2740.94|2740.94|2740.94|2740.94|2740.94|2740.94|2740.94|0
1643898290000|2022-02-03 14:24:50|2741.09|2741.09|2741.45|2741.45|2741.45|2741.45|2741.01|2741.01|0
1643898300000|2022-02-03 14:25:00|2741.52|2741.52|2741.86|2741.86|2741.95|2741.95|2741.52|2741.52|0
1643898310000|2022-02-03 14:25:10|2741.75|2741.75|2741.19|2741.19|2741.75|2741.75|2741.18|2741.18|0
1643898320000|2022-02-03 14:25:20|2741.11|2741.11|2741.08|2741.08|2741.26|2741.26|2740.81|2740.81|0
1643898330000|2022-02-03 14:25:30|2741.16|2741.16|2741.1|2741.1|2741.16|2741.16|2741.1|2741.1|0
1643898340000|2022-02-03 14:25:40|2741.04|2741.04|2741.11|2741.11|2741.19|2741.19|2741.04|2741.04|0
1643898350000|2022-02-03 14:25:50|2741.18|2741.18|2741.65|2741.65|2741.65|2741.65|2741.18|2741.18|0
1643898360000|2022-02-03 14:26:00|2741.81|2741.81|2741.36|2741.36|2741.81|2741.81|2741.22|2741.22|0
1643898370000|2022-02-03 14:26:10|2741.49|2741.49|2741.49|2741.49|2741.49|2741.49|2741.49|2741.49|0
1643898380000|2022-02-03 14:26:20|2741.56|2741.56|2742.48|2742.48|2742.48|2742.48|2741.56|2741.56|0
1643898390000|2022-02-03 14:26:30|2742.36|2742.36|2742.36|2742.36|2742.36|2742.36|2742.36|2742.36|0
1643898400000|2022-02-03 14:26:40|2742.2|2742.2|2741.89|2741.89|2742.2|2742.2|2741.71|2741.71|0
1643898410000|2022-02-03 14:26:50|2741.75|2741.75|2741.88|2741.88|2741.88|2741.88|2741.75|2741.75|0
1643898440000|2022-02-03 14:27:20|2741.81|2741.81|2741.73|2741.73|2741.81|2741.81|2741.73|2741.73|0
1643898450000|2022-02-03 14:27:30|2741.8|2741.8|2742.09|2742.09|2742.09|2742.09|2741.8|2741.8|0
1643898460000|2022-02-03 14:27:40|2742.32|2742.32|2742.48|2742.48|2742.48|2742.48|2742.32|2742.32|0
1643898470000|2022-02-03 14:27:50|2742.6|2742.6|2742.6|2742.6|2742.6|2742.6|2742.6|2742.6|0
1643898480000|2022-02-03 14:28:00|2742.49|2742.49|2743.33|2743.33|2743.45|2743.45|2742.49|2742.49|0
1643898490000|2022-02-03 14:28:10|2743.39|2743.39|2743.27|2743.27|2743.46|2743.46|2743.27|2743.27|0
1643898500000|2022-02-03 14:28:20|2743.34|2743.34|2743.2|2743.2|2743.34|2743.34|2743.2|2743.2|0
1643898510000|2022-02-03 14:28:30|2743.14|2743.14|2742.99|2742.99|2743.27|2743.27|2742.99|2742.99|0
1643898520000|2022-02-03 14:28:40|2742.61|2742.61|2742.54|2742.54|2742.61|2742.61|2742.54|2742.54|0
1643898530000|2022-02-03 14:28:50|2742.5|2742.5|2742.44|2742.44|2742.5|2742.5|2742.44|2742.44|0
1643898540000|2022-02-03 14:29:00|2742.51|2742.51|2742.18|2742.18|2742.65|2742.65|2742.18|2742.18|0
1643898550000|2022-02-03 14:29:10|2742.04|2742.04|2742.03|2742.03|2742.04|2742.04|2741.9|2741.9|0
1643898560000|2022-02-03 14:29:20|2742.19|2742.19|2741.71|2741.71|2742.19|2742.19|2741.71|2741.71|0
1643898570000|2022-02-03 14:29:30|2741.64|2741.64|2741.45|2741.45|2741.64|2741.64|2741.45|2741.45|0
1643898580000|2022-02-03 14:29:40|2741.33|2741.33|2741.27|2741.27|2741.35|2741.35|2741.18|2741.18|0
1643898590000|2022-02-03 14:29:50|2741.16|2741.16|2741.16|2741.16|2741.16|2741.16|2741.16|2741.16|0
1643898600000|2022-02-03 14:30:00|2741|2741|2741.75|2741.75|2741.75|2741.75|2741|2741|0
1643898610000|2022-02-03 14:30:10|2741.81|2741.81|2741.81|2741.81|2741.81|2741.81|2741.81|2741.81|0
1643898620000|2022-02-03 14:30:20|2741.95|2741.95|2741.53|2741.53|2741.95|2741.95|2741.53|2741.53|0
1643898630000|2022-02-03 14:30:30|2741.42|2741.42|2741.34|2741.34|2741.42|2741.42|2741.34|2741.34|0
1643898640000|2022-02-03 14:30:40|2741.45|2741.45|2741.36|2741.36|2741.52|2741.52|2741.28|2741.28|0
1643898650000|2022-02-03 14:30:50|2741.43|2741.43|2741.75|2741.75|2741.88|2741.88|2741.43|2741.43|0
1643898660000|2022-02-03 14:31:00|2741.63|2741.63|2741.49|2741.49|2741.63|2741.63|2741.49|2741.49|0
1643898670000|2022-02-03 14:31:10|2741.35|2741.35|2741.35|2741.35|2741.35|2741.35|2741.35|2741.35|0
1643898680000|2022-02-03 14:31:20|2741.47|2741.47|2741.69|2741.69|2741.69|2741.69|2741.47|2741.47|0
1643898690000|2022-02-03 14:31:30|2741.62|2741.62|2741.54|2741.54|2741.62|2741.62|2741.54|2741.54|0
1643898700000|2022-02-03 14:31:40|2741.7|2741.7|2741.7|2741.7|2741.7|2741.7|2741.7|2741.7|0
1643898710000|2022-02-03 14:31:50|2741.89|2741.89|2741.89|2741.89|2741.89|2741.89|2741.89|2741.89|0
1643898720000|2022-02-03 14:32:00|2741.96|2741.96|2741.96|2741.96|2741.96|2741.96|2741.96|2741.96|0
1643898730000|2022-02-03 14:32:10|2742.02|2742.02|2743.06|2743.06|2743.19|2743.19|2742.02|2742.02|0
1643898740000|2022-02-03 14:32:20|2743.37|2743.37|2743.44|2743.44|2743.44|2743.44|2743.21|2743.21|0
1643898750000|2022-02-03 14:32:30|2743.31|2743.31|2743.31|2743.31|2743.31|2743.31|2743.31|2743.31|0
1643898760000|2022-02-03 14:32:40|2743.47|2743.47|2743.47|2743.47|2743.47|2743.47|2743.47|2743.47|0
1643898770000|2022-02-03 14:32:50|2743.63|2743.63|2743.91|2743.91|2744.26|2744.26|2743.63|2743.63|0
1643898780000|2022-02-03 14:33:00|2743.85|2743.85|2743.83|2743.83|2744.22|2744.22|2743.67|2743.67|0
1643898800000|2022-02-03 14:33:20|2743.77|2743.77|2743.61|2743.61|2743.84|2743.84|2743.61|2743.61|0
1643898810000|2022-02-03 14:33:30|2743.53|2743.53|2742.83|2742.83|2743.61|2743.61|2742.83|2742.83|0
1643898830000|2022-02-03 14:33:50|2742.87|2742.87|2742.94|2742.94|2743.08|2743.08|2742.87|2742.87|0
1643898840000|2022-02-03 14:34:00|2742.98|2742.98|2743.05|2743.05|2743.13|2743.13|2742.98|2742.98|0
1643898850000|2022-02-03 14:34:10|2742.98|2742.98|2743.14|2743.14|2743.14|2743.14|2742.98|2742.98|0
1643898860000|2022-02-03 14:34:20|2743.07|2743.07|2741.1|2741.1|2743.07|2743.07|2741.1|2741.1|0
1643898870000|2022-02-03 14:34:30|2740.79|2740.79|2740.32|2740.32|2740.82|2740.82|2740.32|2740.32|0
1643898880000|2022-02-03 14:34:40|2740.19|2740.19|2739.82|2739.82|2740.19|2740.19|2739.82|2739.82|0
1643898890000|2022-02-03 14:34:50|2739.69|2739.69|2739.69|2739.69|2739.69|2739.69|2739.69|2739.69|0
1643898900000|2022-02-03 14:35:00|2739.85|2739.85|2739.63|2739.63|2739.85|2739.85|2739.56|2739.56|0
1643898910000|2022-02-03 14:35:10|2739.79|2739.79|2739.89|2739.89|2739.89|2739.89|2739.79|2739.79|0
1643898920000|2022-02-03 14:35:20|2739.82|2739.82|2739.51|2739.51|2739.82|2739.82|2739.36|2739.36|0
1643898930000|2022-02-03 14:35:30|2739.66|2739.66|2739.67|2739.67|2739.8|2739.8|2739.66|2739.66|0
1643898940000|2022-02-03 14:35:40|2739.8|2739.8|2739.8|2739.8|2739.8|2739.8|2739.8|2739.8|0
1643898950000|2022-02-03 14:35:50|2739.93|2739.93|2741.24|2741.24|2741.36|2741.36|2739.86|2739.86|0
1643898960000|2022-02-03 14:36:00|2741.3|2741.3|2741.32|2741.32|2741.44|2741.44|2741.3|2741.3|0
1643898970000|2022-02-03 14:36:10|2741.38|2741.38|2742.05|2742.05|2742.16|2742.16|2741.38|2741.38|0
1643898980000|2022-02-03 14:36:20|2741.89|2741.89|2741.89|2741.89|2741.89|2741.89|2741.89|2741.89|0
1643899010000|2022-02-03 14:36:50|2741.67|2741.67|2741.67|2741.67|2741.67|2741.67|2741.67|2741.67|0
1643899020000|2022-02-03 14:37:00|2741.53|2741.53|2741.53|2741.53|2741.53|2741.53|2741.46|2741.46|0
1643899030000|2022-02-03 14:37:10|2741.49|2741.49|2741.7|2741.7|2741.7|2741.7|2741.49|2741.49|0
1643899040000|2022-02-03 14:37:20|2741.9|2741.9|2741.9|2741.9|2741.9|2741.9|2741.9|2741.9|0
1643899060000|2022-02-03 14:37:40|2741.74|2741.74|2741.25|2741.25|2741.74|2741.74|2741.25|2741.25|0
1643899070000|2022-02-03 14:37:50|2741.12|2741.12|2740.64|2740.64|2741.17|2741.17|2740.64|2740.64|0
1643899080000|2022-02-03 14:38:00|2740.52|2740.52|2740.84|2740.84|2740.84|2740.84|2740.26|2740.26|0
1643899090000|2022-02-03 14:38:10|2740.95|2740.95|2740.95|2740.95|2741.03|2741.03|2740.95|2740.95|0
1643899100000|2022-02-03 14:38:20|2741.11|2741.11|2742.15|2742.15|2742.19|2742.19|2741.04|2741.04|0
1643899110000|2022-02-03 14:38:30|2742.21|2742.21|2742.27|2742.27|2742.27|2742.27|2742.21|2742.21|0
1643899120000|2022-02-03 14:38:40|2742.41|2742.41|2742.43|2742.43|2742.56|2742.56|2742.41|2742.41|0
1643899140000|2022-02-03 14:39:00|2742.36|2742.36|2742.41|2742.41|2742.56|2742.56|2742.36|2742.36|0
1643899150000|2022-02-03 14:39:10|2742.71|2742.71|2743.48|2743.48|2743.48|2743.48|2742.71|2742.71|0
1643899160000|2022-02-03 14:39:20|2743.62|2743.62|2743.67|2743.67|2743.74|2743.74|2743.62|2743.62|0
1643899170000|2022-02-03 14:39:30|2743.79|2743.79|2743.54|2743.54|2743.79|2743.79|2743.54|2743.54|0
1643899180000|2022-02-03 14:39:40|2743.67|2743.67|2743.81|2743.81|2743.93|2743.93|2743.67|2743.67|0
1643899190000|2022-02-03 14:39:50|2744.26|2744.26|2745.27|2745.27|2745.27|2745.27|2744.13|2744.13|0
1643899200000|2022-02-03 14:40:00|2745.41|2745.41|2745.48|2745.48|2745.55|2745.55|2745.41|2745.41|0
1643899210000|2022-02-03 14:40:10|2745.61|2745.61|2745.51|2745.51|2745.73|2745.73|2745.51|2745.51|0
1643899220000|2022-02-03 14:40:20|2745.63|2745.63|2745.49|2745.49|2745.75|2745.75|2745.49|2745.49|0
1643899230000|2022-02-03 14:40:30|2745.57|2745.57|2745.81|2745.81|2745.81|2745.81|2745.57|2745.57|0
1643899240000|2022-02-03 14:40:40|2745.94|2745.94|2745.94|2745.94|2745.94|2745.94|2745.94|2745.94|0
1643899250000|2022-02-03 14:40:50|2746.06|2746.06|2746.06|2746.06|2746.06|2746.06|2746.06|2746.06|0
1643899260000|2022-02-03 14:41:00|2746.31|2746.31|2746.59|2746.59|2746.59|2746.59|2746.31|2746.31|0
1643899270000|2022-02-03 14:41:10|2746.71|2746.71|2746.83|2746.83|2746.96|2746.96|2746.71|2746.71|0
1643899280000|2022-02-03 14:41:20|2746.51|2746.51|2746.11|2746.11|2746.51|2746.51|2746.11|2746.11|0
1643899290000|2022-02-03 14:41:30|2745.95|2745.95|2745.45|2745.45|2745.95|2745.95|2745.36|2745.36|0
1643899300000|2022-02-03 14:41:40|2745.56|2745.56|2745.56|2745.56|2745.56|2745.56|2745.56|2745.56|0
1643899310000|2022-02-03 14:41:50|2745.4|2745.4|2745.4|2745.4|2745.4|2745.4|2745.4|2745.4|0
1643899320000|2022-02-03 14:42:00|2745.47|2745.47|2743.75|2743.75|2745.47|2745.47|2743.75|2743.75|0
1643899330000|2022-02-03 14:42:10|2743.59|2743.59|2742.76|2742.76|2743.59|2743.59|2742.64|2742.64|0
1643899340000|2022-02-03 14:42:20|2742.63|2742.63|2742.63|2742.63|2742.63|2742.63|2742.63|2742.63|0
1643899360000|2022-02-03 14:42:40|2742.9|2742.9|2742.87|2742.87|2743.03|2743.03|2742.87|2742.87|0
1643899370000|2022-02-03 14:42:50|2742.71|2742.71|2742.44|2742.44|2742.71|2742.71|2742.44|2742.44|0
1643899380000|2022-02-03 14:43:00|2742.33|2742.33|2741.99|2741.99|2742.46|2742.46|2741.99|2741.99|0
1643899390000|2022-02-03 14:43:10|2742.06|2742.06|2741.22|2741.22|2742.09|2742.09|2741.22|2741.22|0
1643899400000|2022-02-03 14:43:20|2741.59|2741.59|2741.32|2741.32|2741.59|2741.59|2741.32|2741.32|0
1643899410000|2022-02-03 14:43:30|2741.25|2741.25|2741.17|2741.17|2741.32|2741.32|2741.17|2741.17|0
1643899420000|2022-02-03 14:43:40|2741.48|2741.48|2741.55|2741.55|2741.55|2741.55|2741.48|2741.48|0
1643899430000|2022-02-03 14:43:50|2741.62|2741.62|2742.13|2742.13|2742.13|2742.13|2741.62|2741.62|0
1643899440000|2022-02-03 14:44:00|2742.05|2742.05|2741.6|2741.6|2742.13|2742.13|2741.6|2741.6|0
1643899450000|2022-02-03 14:44:10|2741.52|2741.52|2741.6|2741.6|2741.6|2741.6|2741.52|2741.52|0
1643899460000|2022-02-03 14:44:20|2741.85|2741.85|2742.1|2742.1|2742.24|2742.24|2741.85|2741.85|0
1643899470000|2022-02-03 14:44:30|2741.95|2741.95|2741.29|2741.29|2741.95|2741.95|2741.29|2741.29|0
1643899480000|2022-02-03 14:44:40|2741.13|2741.13|2740.14|2740.14|2741.13|2741.13|2740.14|2740.14|0
1643899490000|2022-02-03 14:44:50|2740.08|2740.08|2740.14|2740.14|2740.18|2740.18|2739.86|2739.86|0
1643899500000|2022-02-03 14:45:00|2740.28|2740.28|2739.97|2739.97|2740.28|2740.28|2739.91|2739.91|0
1643899510000|2022-02-03 14:45:10|2739.81|2739.81|2739.8|2739.8|2740.34|2740.34|2739.8|2739.8|0
1643899520000|2022-02-03 14:45:20|2739.65|2739.65|2739.6|2739.6|2739.65|2739.65|2739.41|2739.41|0
1643899530000|2022-02-03 14:45:30|2739.44|2739.44|2738.17|2738.17|2739.44|2739.44|2738.17|2738.17|0
1643899540000|2022-02-03 14:45:40|2738.11|2738.11|2737.46|2737.46|2738.11|2738.11|2737.46|2737.46|0
1643899550000|2022-02-03 14:45:50|2737.52|2737.52|2737.48|2737.48|2737.52|2737.52|2737.48|2737.48|0
1643899560000|2022-02-03 14:46:00|2737.41|2737.41|2737.5|2737.5|2737.5|2737.5|2737.34|2737.34|0
1643899570000|2022-02-03 14:46:10|2737.34|2737.34|2737.27|2737.27|2737.34|2737.34|2737.27|2737.27|0
1643899580000|2022-02-03 14:46:20|2737.11|2737.11|2737.37|2737.37|2737.37|2737.37|2737.08|2737.08|0
1643899590000|2022-02-03 14:46:30|2737.58|2737.58|2737.59|2737.59|2737.73|2737.73|2737.58|2737.58|0
1643899600000|2022-02-03 14:46:40|2737.73|2737.73|2737.73|2737.73|2737.73|2737.73|2737.66|2737.66|0
1643899610000|2022-02-03 14:46:50|2737.48|2737.48|2737.19|2737.19|2737.48|2737.48|2737.19|2737.19|0
1643899620000|2022-02-03 14:47:00|2737.33|2737.33|2737.26|2737.26|2737.42|2737.42|2737.26|2737.26|0
1643899630000|2022-02-03 14:47:10|2737.33|2737.33|2737.39|2737.39|2737.57|2737.57|2737.33|2737.33|0
1643899640000|2022-02-03 14:47:20|2737.47|2737.47|2737.53|2737.53|2737.61|2737.61|2737.47|2737.47|0
1643899660000|2022-02-03 14:47:40|2737.69|2737.69|2737.83|2737.83|2737.83|2737.83|2737.69|2737.69|0
1643899670000|2022-02-03 14:47:50|2737.7|2737.7|2737.94|2737.94|2737.94|2737.94|2737.7|2737.7|0
1643899680000|2022-02-03 14:48:00|2738.01|2738.01|2738.32|2738.32|2738.32|2738.32|2738.01|2738.01|0
1643899690000|2022-02-03 14:48:10|2738.4|2738.4|2738.71|2738.71|2738.71|2738.71|2738.34|2738.34|0
1643899700000|2022-02-03 14:48:20|2738.87|2738.87|2738.94|2738.94|2738.94|2738.94|2738.87|2738.87|0
1643899710000|2022-02-03 14:48:30|2739.07|2739.07|2738.83|2738.83|2739.07|2739.07|2738.83|2738.83|0
1643899720000|2022-02-03 14:48:40|2738.96|2738.96|2739.18|2739.18|2739.18|2739.18|2738.96|2738.96|0
1643899730000|2022-02-03 14:48:50|2739.12|2739.12|2739.03|2739.03|2739.12|2739.12|2738.85|2738.85|0
1643899740000|2022-02-03 14:49:00|2738.9|2738.9|2739.03|2739.03|2739.03|2739.03|2738.9|2738.9|0
1643899750000|2022-02-03 14:49:10|2739|2739|2738.84|2738.84|2739.32|2739.32|2738.84|2738.84|0
1643899760000|2022-02-03 14:49:20|2739.09|2739.09|2738.86|2738.86|2739.21|2739.21|2738.86|2738.86|0
1643899770000|2022-02-03 14:49:30|2738.91|2738.91|2738.99|2738.99|2738.99|2738.99|2738.91|2738.91|0
1643899780000|2022-02-03 14:49:40|2739.04|2739.04|2738.89|2738.89|2739.04|2739.04|2738.89|2738.89|0
1643899790000|2022-02-03 14:49:50|2738.83|2738.83|2738.83|2738.83|2738.83|2738.83|2738.83|2738.83|0
1643899800000|2022-02-03 14:50:00|2738.58|2738.58|2737.71|2737.71|2738.79|2738.79|2737.71|2737.71|0
1643899810000|2022-02-03 14:50:10|2737.63|2737.63|2737.79|2737.79|2737.79|2737.79|2737.29|2737.29|0
1643899820000|2022-02-03 14:50:20|2737.83|2737.83|2737.89|2737.89|2737.95|2737.95|2737.82|2737.82|0
1643899830000|2022-02-03 14:50:30|2737.57|2737.57|2737.03|2737.03|2737.57|2737.57|2736.97|2736.97|0
1643899840000|2022-02-03 14:50:40|2736.87|2736.87|2736.55|2736.55|2736.87|2736.87|2736.55|2736.55|0
1643899850000|2022-02-03 14:50:50|2736.81|2736.81|2736.81|2736.81|2736.81|2736.81|2736.81|2736.81|0
1643899860000|2022-02-03 14:51:00|2736.94|2736.94|2737.17|2737.17|2737.29|2737.29|2736.94|2736.94|0
1643899870000|2022-02-03 14:51:10|2737.01|2737.01|2737.56|2737.56|2737.56|2737.56|2737.01|2737.01|0
1643899880000|2022-02-03 14:51:20|2737.44|2737.44|2737.52|2737.52|2737.52|2737.52|2737.44|2737.44|0
1643899890000|2022-02-03 14:51:30|2737.68|2737.68|2737.63|2737.63|2737.73|2737.73|2737.63|2737.63|0
1643899900000|2022-02-03 14:51:40|2737.79|2737.79|2737.9|2737.9|2737.9|2737.9|2737.79|2737.79|0
1643899910000|2022-02-03 14:51:50|2737.76|2737.76|2737.39|2737.39|2737.76|2737.76|2737.39|2737.39|0
1643899920000|2022-02-03 14:52:00|2737.51|2737.51|2738.07|2738.07|2738.07|2738.07|2737.51|2737.51|0
1643899930000|2022-02-03 14:52:10|2738.11|2738.11|2740.22|2740.22|2740.22|2740.22|2738.11|2738.11|0
1643899940000|2022-02-03 14:52:20|2740.74|2740.74|2740.22|2740.22|2740.74|2740.74|2740.22|2740.22|0
1643899950000|2022-02-03 14:52:30|2740.09|2740.09|2740.09|2740.09|2740.09|2740.09|2740.09|2740.09|0
1643899960000|2022-02-03 14:52:40|2740.24|2740.24|2740.5|2740.5|2740.5|2740.5|2740.24|2740.24|0
1643899980000|2022-02-03 14:53:00|2740.44|2740.44|2740.18|2740.18|2740.57|2740.57|2740.04|2740.04|0
1643899990000|2022-02-03 14:53:10|2739.96|2739.96|2738.44|2738.44|2739.96|2739.96|2738.44|2738.44|0
1643900000000|2022-02-03 14:53:20|2738.33|2738.33|2737.93|2737.93|2738.33|2738.33|2737.93|2737.93|0
1643900020000|2022-02-03 14:53:40|2737.61|2737.61|2737.61|2737.61|2737.61|2737.61|2737.61|2737.61|0
1643900030000|2022-02-03 14:53:50|2737.56|2737.56|2737.28|2737.28|2737.56|2737.56|2737.28|2737.28|0
1643900040000|2022-02-03 14:54:00|2737.35|2737.35|2736.45|2736.45|2737.43|2737.43|2736.45|2736.45|0
1643900060000|2022-02-03 14:54:20|2736.22|2736.22|2735.14|2735.14|2736.22|2736.22|2735.14|2735.14|0
1643900070000|2022-02-03 14:54:30|2735.08|2735.08|2734.6|2734.6|2735.08|2735.08|2734.49|2734.49|0
1643900080000|2022-02-03 14:54:40|2734.47|2734.47|2734.47|2734.47|2734.47|2734.47|2734.47|2734.47|0
1643900090000|2022-02-03 14:54:50|2734.34|2734.34|2733.56|2733.56|2734.34|2734.34|2733.32|2733.32|0
1643900100000|2022-02-03 14:55:00|2733.69|2733.69|2733.52|2733.52|2733.69|2733.69|2733.44|2733.44|0
1643900110000|2022-02-03 14:55:10|2733.44|2733.44|2732.92|2732.92|2733.44|2733.44|2732.81|2732.81|0
1643900120000|2022-02-03 14:55:20|2732.76|2732.76|2732.69|2732.69|2732.76|2732.76|2732.69|2732.69|0
1643900130000|2022-02-03 14:55:30|2732.82|2732.82|2732.6|2732.6|2733.05|2733.05|2732.6|2732.6|0
1643900140000|2022-02-03 14:55:40|2732.53|2732.53|2732.46|2732.46|2732.53|2732.53|2732.46|2732.46|0
1643900150000|2022-02-03 14:55:50|2732.59|2732.59|2734.62|2734.62|2734.62|2734.62|2732.59|2732.59|0
1643900160000|2022-02-03 14:56:00|2734.48|2734.48|2735.11|2735.11|2735.11|2735.11|2734.4|2734.4|0
1643900170000|2022-02-03 14:56:10|2735.38|2735.38|2735.38|2735.38|2735.38|2735.38|2735.38|2735.38|0
1643900180000|2022-02-03 14:56:20|2735.45|2735.45|2735.26|2735.26|2735.45|2735.45|2735.26|2735.26|0
1643900190000|2022-02-03 14:56:30|2735.42|2735.42|2735.5|2735.5|2735.66|2735.66|2735.34|2735.34|0
1643900210000|2022-02-03 14:56:50|2735.43|2735.43|2734.74|2734.74|2735.43|2735.43|2734.74|2734.74|0
1643900220000|2022-02-03 14:57:00|2734.67|2734.67|2734.54|2734.54|2734.67|2734.67|2734.54|2734.54|0
1643900230000|2022-02-03 14:57:10|2734.61|2734.61|2735.33|2735.33|2735.33|2735.33|2734.61|2734.61|0
1643900240000|2022-02-03 14:57:20|2735.47|2735.47|2736.51|2736.51|2736.51|2736.51|2735.47|2735.47|0
1643900250000|2022-02-03 14:57:30|2736.63|2736.63|2736.54|2736.54|2736.75|2736.75|2736.53|2736.53|0
1643900260000|2022-02-03 14:57:40|2736.46|2736.46|2736.73|2736.73|2736.73|2736.73|2736.46|2736.46|0
1643900270000|2022-02-03 14:57:50|2736.58|2736.58|2736.21|2736.21|2736.58|2736.58|2736.21|2736.21|0
1643900280000|2022-02-03 14:58:00|2736.16|2736.16|2736.16|2736.16|2736.16|2736.16|2736.16|2736.16|0
1643900290000|2022-02-03 14:58:10|2736.02|2736.02|2736.46|2736.46|2736.46|2736.46|2736.02|2736.02|0
1643900310000|2022-02-03 14:58:30|2736.59|2736.59|2736.71|2736.71|2736.71|2736.71|2736.59|2736.59|0
1643900320000|2022-02-03 14:58:40|2736.55|2736.55|2736.15|2736.15|2736.55|2736.55|2736.15|2736.15|0
1643900330000|2022-02-03 14:58:50|2735.99|2735.99|2735.91|2735.91|2735.99|2735.99|2735.87|2735.87|0
1643900340000|2022-02-03 14:59:00|2735.98|2735.98|2735.98|2735.98|2735.98|2735.98|2735.98|2735.98|0
1643900350000|2022-02-03 14:59:10|2735.74|2735.74|2735.66|2735.66|2735.74|2735.74|2735.66|2735.66|0
1643900360000|2022-02-03 14:59:20|2735.78|2735.78|2735.98|2735.98|2735.98|2735.98|2735.78|2735.78|0
1643900370000|2022-02-03 14:59:30|2735.86|2735.86|2735.71|2735.71|2735.86|2735.86|2735.71|2735.71|0
1643900380000|2022-02-03 14:59:40|2735.87|2735.87|2735.75|2735.75|2735.87|2735.87|2735.75|2735.75|0
1643900390000|2022-02-03 14:59:50|2735.91|2735.91|2735.73|2735.73|2735.91|2735.91|2735.73|2735.73|0
1643900400000|2022-02-03 15:00:00|2735.59|2735.59|2735.49|2735.49|2735.59|2735.59|2735.2|2735.2|0
1643900410000|2022-02-03 15:00:10|2735.37|2735.37|2735.56|2735.56|2735.64|2735.64|2735.25|2735.25|0
1643900420000|2022-02-03 15:00:20|2735.4|2735.4|2734.82|2734.82|2735.4|2735.4|2734.66|2734.66|0
1643900440000|2022-02-03 15:00:40|2734.95|2734.95|2735.08|2735.08|2735.08|2735.08|2734.95|2734.95|0
1643900450000|2022-02-03 15:00:50|2735.22|2735.22|2735.33|2735.33|2735.33|2735.33|2735.22|2735.22|0
1643900460000|2022-02-03 15:01:00|2735.01|2735.01|2734.39|2734.39|2735.17|2735.17|2734.39|2734.39|0
1643900470000|2022-02-03 15:01:10|2734.07|2734.07|2732.74|2732.74|2734.07|2734.07|2732.72|2732.72|0
1643900480000|2022-02-03 15:01:20|2732.67|2732.67|2732.67|2732.67|2732.67|2732.67|2732.67|2732.67|0
1643900490000|2022-02-03 15:01:30|2732.54|2732.54|2732.22|2732.22|2732.54|2732.54|2732.22|2732.22|0
1643900500000|2022-02-03 15:01:40|2731.99|2731.99|2731.99|2731.99|2731.99|2731.99|2731.99|2731.99|0
1643900510000|2022-02-03 15:01:50|2731.86|2731.86|2731.86|2731.86|2731.86|2731.86|2731.86|2731.86|0
1643900520000|2022-02-03 15:02:00|2731.98|2731.98|2732.63|2732.63|2732.71|2732.71|2731.98|2731.98|0
1643900530000|2022-02-03 15:02:10|2732.79|2732.79|2733.09|2733.09|2733.49|2733.49|2732.66|2732.66|0
1643900540000|2022-02-03 15:02:20|2733.22|2733.22|2734.7|2734.7|2734.7|2734.7|2733.22|2733.22|0
1643900550000|2022-02-03 15:02:30|2734.86|2734.86|2734.98|2734.98|2734.98|2734.98|2734.81|2734.81|0
1643900560000|2022-02-03 15:02:40|2734.83|2734.83|2733.84|2733.84|2734.83|2734.83|2733.84|2733.84|0
1643900570000|2022-02-03 15:02:50|2733.37|2733.37|2733.26|2733.26|2733.37|2733.37|2733.26|2733.26|0
1643900580000|2022-02-03 15:03:00|2733.08|2733.08|2731.85|2731.85|2733.08|2733.08|2731.85|2731.85|0
1643900600000|2022-02-03 15:03:20|2731.82|2731.82|2731.74|2731.74|2731.9|2731.9|2731.74|2731.74|0
1643900610000|2022-02-03 15:03:30|2731.67|2731.67|2731.67|2731.67|2731.67|2731.67|2731.67|2731.67|0
1643900620000|2022-02-03 15:03:40|2731.53|2731.53|2731.4|2731.4|2731.53|2731.53|2731.4|2731.4|0
1643900640000|2022-02-03 15:04:00|2731.53|2731.53|2731.68|2731.68|2731.68|2731.68|2731.53|2731.53|0
1643900650000|2022-02-03 15:04:10|2731.56|2731.56|2731.4|2731.4|2731.56|2731.56|2731.24|2731.24|0
1643900660000|2022-02-03 15:04:20|2731.52|2731.52|2731.97|2731.97|2731.97|2731.97|2731.52|2731.52|0
1643900670000|2022-02-03 15:04:30|2731.83|2731.83|2732.06|2732.06|2732.06|2732.06|2731.83|2731.83|0
1643900690000|2022-02-03 15:04:50|2731.99|2731.99|2731.99|2731.99|2731.99|2731.99|2731.99|2731.99|0
1643900700000|2022-02-03 15:05:00|2732.07|2732.07|2731.7|2731.7|2732.07|2732.07|2731.61|2731.61|0
1643900710000|2022-02-03 15:05:10|2731.58|2731.58|2731.58|2731.58|2731.58|2731.58|2731.58|2731.58|0
1643900720000|2022-02-03 15:05:20|2731.3|2731.3|2731.38|2731.38|2731.38|2731.38|2731.3|2731.3|0
1643900730000|2022-02-03 15:05:30|2731.53|2731.53|2731.61|2731.61|2731.61|2731.61|2731.53|2731.53|0
1643900740000|2022-02-03 15:05:40|2731.84|2731.84|2732.58|2732.58|2732.58|2732.58|2731.84|2731.84|0
1643900750000|2022-02-03 15:05:50|2732.72|2732.72|2733.3|2733.3|2733.3|2733.3|2732.72|2732.72|0
1643900760000|2022-02-03 15:06:00|2733.37|2733.37|2734.44|2734.44|2734.44|2734.44|2733.37|2733.37|0
1643900770000|2022-02-03 15:06:10|2734.36|2734.36|2734.67|2734.67|2734.83|2734.83|2734.36|2734.36|0
1643900780000|2022-02-03 15:06:20|2734.51|2734.51|2734.33|2734.33|2734.58|2734.58|2734.11|2734.11|0
1643900790000|2022-02-03 15:06:30|2734.27|2734.27|2734.27|2734.27|2734.27|2734.27|2734.27|2734.27|0
1643900810000|2022-02-03 15:06:50|2734.31|2734.31|2734.15|2734.15|2734.31|2734.31|2734.15|2734.15|0
1643900820000|2022-02-03 15:07:00|2734.22|2734.22|2734.24|2734.24|2734.28|2734.28|2734.22|2734.22|0
1643900830000|2022-02-03 15:07:10|2734.2|2734.2|2734.2|2734.2|2734.2|2734.2|2734.2|2734.2|0
1643900840000|2022-02-03 15:07:20|2734.33|2734.33|2734.32|2734.32|2734.47|2734.47|2734.32|2734.32|0
1643900850000|2022-02-03 15:07:30|2734.16|2734.16|2734.01|2734.01|2734.16|2734.16|2733.84|2733.84|0
1643900860000|2022-02-03 15:07:40|2733.88|2733.88|2734.72|2734.72|2734.88|2734.88|2733.88|2733.88|0
1643900870000|2022-02-03 15:07:50|2734.65|2734.65|2734.65|2734.65|2734.65|2734.65|2734.65|2734.65|0
1643900880000|2022-02-03 15:08:00|2734.59|2734.59|2734.9|2734.9|2734.98|2734.98|2734.59|2734.59|0
1643900890000|2022-02-03 15:08:10|2734.83|2734.83|2734.83|2734.83|2734.83|2734.83|2734.83|2734.83|0
1643900900000|2022-02-03 15:08:20|2734.72|2734.72|2734.45|2734.45|2734.72|2734.72|2734.45|2734.45|0
1643900910000|2022-02-03 15:08:30|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|0
1643900920000|2022-02-03 15:08:40|2734.13|2734.13|2732.54|2732.54|2734.25|2734.25|2732.54|2732.54|0
1643900930000|2022-02-03 15:08:50|2732.22|2732.22|2730.82|2730.82|2732.22|2732.22|2730.82|2730.82|0
1643900980000|2022-02-03 15:09:40|2731.78|2731.78|2731.91|2731.91|2731.91|2731.91|2731.78|2731.78|0
1643900990000|2022-02-03 15:09:50|2732.03|2732.03|2733.45|2733.45|2733.45|2733.45|2732.03|2732.03|0
1643901000000|2022-02-03 15:10:00|2733.77|2733.77|2735.54|2735.54|2735.54|2735.54|2733.77|2733.77|0
1643901010000|2022-02-03 15:10:10|2735.86|2735.86|2735.86|2735.86|2735.86|2735.86|2735.86|2735.86|0
1643901020000|2022-02-03 15:10:20|2735.73|2735.73|2735.62|2735.62|2735.73|2735.73|2735.49|2735.49|0
1643901030000|2022-02-03 15:10:30|2735.28|2735.28|2735.17|2735.17|2735.28|2735.28|2735.17|2735.17|0
1643901040000|2022-02-03 15:10:40|2734.85|2734.85|2735.01|2735.01|2735.01|2735.01|2734.85|2734.85|0
1643901050000|2022-02-03 15:10:50|2734.78|2734.78|2734.78|2734.78|2734.78|2734.78|2734.78|2734.78|0
1643901060000|2022-02-03 15:11:00|2734.71|2734.71|2734.55|2734.55|2734.71|2734.71|2734.55|2734.55|0
1643901070000|2022-02-03 15:11:10|2734.66|2734.66|2734.39|2734.39|2734.66|2734.66|2734.39|2734.39|0
1643901080000|2022-02-03 15:11:20|2734.52|2734.52|2734.52|2734.52|2734.52|2734.52|2734.52|2734.52|0
1643901090000|2022-02-03 15:11:30|2734.64|2734.64|2734.58|2734.58|2734.64|2734.64|2734.58|2734.58|0
1643901100000|2022-02-03 15:11:40|2734.51|2734.51|2735.11|2735.11|2735.11|2735.11|2734.51|2734.51|0
1643901110000|2022-02-03 15:11:50|2735.27|2735.27|2735.5|2735.5|2735.5|2735.5|2735.27|2735.27|0
1643901120000|2022-02-03 15:12:00|2735.82|2735.82|2735.73|2735.73|2735.82|2735.82|2735.66|2735.66|0
1643901130000|2022-02-03 15:12:10|2735.85|2735.85|2736.54|2736.54|2736.54|2736.54|2735.85|2735.85|0
1643901140000|2022-02-03 15:12:20|2736.47|2736.47|2736.46|2736.46|2736.47|2736.47|2736.35|2736.35|0
1643901150000|2022-02-03 15:12:30|2736.62|2736.62|2737.86|2737.86|2737.86|2737.86|2736.62|2736.62|0
1643901160000|2022-02-03 15:12:40|2737.71|2737.71|2737.71|2737.71|2737.86|2737.86|2737.55|2737.55|0
1643901170000|2022-02-03 15:12:50|2737.57|2737.57|2737.46|2737.46|2737.57|2737.57|2737.46|2737.46|0
1643901180000|2022-02-03 15:13:00|2737.42|2737.42|2737.04|2737.04|2737.62|2737.62|2737.04|2737.04|0
1643901190000|2022-02-03 15:13:10|2737.17|2737.17|2737.39|2737.39|2737.39|2737.39|2737.13|2737.13|0
1643901200000|2022-02-03 15:13:20|2737.35|2737.35|2737.31|2737.31|2737.57|2737.57|2737.31|2737.31|0
1643901210000|2022-02-03 15:13:30|2737.35|2737.35|2737.2|2737.2|2737.35|2737.35|2737.12|2737.12|0
1643901220000|2022-02-03 15:13:40|2737.35|2737.35|2737.35|2737.35|2737.35|2737.35|2737.35|2737.35|0
1643901230000|2022-02-03 15:13:50|2737.58|2737.58|2737.58|2737.58|2737.58|2737.58|2737.58|2737.58|0
1643901240000|2022-02-03 15:14:00|2737.54|2737.54|2738.88|2738.88|2739.07|2739.07|2737.54|2737.54|0
1643901250000|2022-02-03 15:14:10|2738.95|2738.95|2739.82|2739.82|2739.82|2739.82|2738.95|2738.95|0
1643901260000|2022-02-03 15:14:20|2739.94|2739.94|2740.07|2740.07|2740.14|2740.14|2739.94|2739.94|0
1643901270000|2022-02-03 15:14:30|2740.17|2740.17|2740.99|2740.99|2740.99|2740.99|2740.17|2740.17|0
1643901280000|2022-02-03 15:14:40|2741.12|2741.12|2741.8|2741.8|2741.8|2741.8|2741.12|2741.12|0
1643901290000|2022-02-03 15:14:50|2741.53|2741.53|2741.53|2741.53|2741.53|2741.53|2741.53|2741.53|0
1643901300000|2022-02-03 15:15:00|2741.34|2741.34|2741.67|2741.67|2741.67|2741.67|2741.26|2741.26|0
1643901310000|2022-02-03 15:15:10|2742.67|2742.67|2743.52|2743.52|2743.52|2743.52|2742.67|2742.67|0
1643901320000|2022-02-03 15:15:20|2743.78|2743.78|2744.4|2744.4|2744.67|2744.67|2743.78|2743.78|0
1643901330000|2022-02-03 15:15:30|2744.68|2744.68|2744.8|2744.8|2744.8|2744.8|2744.55|2744.55|0
1643901340000|2022-02-03 15:15:40|2744.86|2744.86|2744.75|2744.75|2745.01|2745.01|2744.75|2744.75|0
1643901350000|2022-02-03 15:15:50|2744.51|2744.51|2744.51|2744.51|2744.51|2744.51|2744.51|2744.51|0
1643901360000|2022-02-03 15:16:00|2744.63|2744.63|2744.63|2744.63|2744.71|2744.71|2744.47|2744.47|0
1643901370000|2022-02-03 15:16:10|2744.71|2744.71|2744.72|2744.72|2744.72|2744.72|2744.56|2744.56|0
1643901380000|2022-02-03 15:16:20|2744.56|2744.56|2744.4|2744.4|2744.56|2744.56|2744.4|2744.4|0
1643901390000|2022-02-03 15:16:30|2744.44|2744.44|2744.6|2744.6|2744.6|2744.6|2744.44|2744.44|0
1643901400000|2022-02-03 15:16:40|2744.34|2744.34|2744.19|2744.19|2744.34|2744.34|2744.19|2744.19|0
1643901410000|2022-02-03 15:16:50|2744.06|2744.06|2744.06|2744.06|2744.06|2744.06|2744.06|2744.06|0
1643901420000|2022-02-03 15:17:00|2743.99|2743.99|2743.66|2743.66|2743.99|2743.99|2743.66|2743.66|0
1643901430000|2022-02-03 15:17:10|2743.54|2743.54|2743.07|2743.07|2743.54|2743.54|2743.07|2743.07|0
1643901450000|2022-02-03 15:17:30|2742.87|2742.87|2742.54|2742.54|2742.87|2742.87|2742.54|2742.54|0
1643901460000|2022-02-03 15:17:40|2742.6|2742.6|2742.39|2742.39|2742.72|2742.72|2742.39|2742.39|0
1643901470000|2022-02-03 15:17:50|2742.25|2742.25|2742.25|2742.25|2742.25|2742.25|2742.25|2742.25|0
1643901480000|2022-02-03 15:18:00|2742.32|2742.32|2742.12|2742.12|2742.32|2742.32|2742.12|2742.12|0
1643901490000|2022-02-03 15:18:10|2742.24|2742.24|2742.24|2742.24|2742.24|2742.24|2742.24|2742.24|0
1643901500000|2022-02-03 15:18:20|2742.17|2742.17|2742.17|2742.17|2742.17|2742.17|2742.17|2742.17|0
1643901520000|2022-02-03 15:18:40|2742.01|2742.01|2741.86|2741.86|2742.01|2742.01|2741.72|2741.72|0
1643901530000|2022-02-03 15:18:50|2742.01|2742.01|2741.87|2741.87|2742.01|2742.01|2741.87|2741.87|0
1643901540000|2022-02-03 15:19:00|2741.76|2741.76|2741.84|2741.84|2741.84|2741.84|2741.76|2741.76|0
1643901550000|2022-02-03 15:19:10|2741.95|2741.95|2741.77|2741.77|2741.99|2741.99|2741.77|2741.77|0
1643901560000|2022-02-03 15:19:20|2741.69|2741.69|2741.62|2741.62|2741.69|2741.69|2741.56|2741.56|0
1643901580000|2022-02-03 15:19:40|2741.58|2741.58|2741.8|2741.8|2741.8|2741.8|2741.58|2741.58|0
1643901590000|2022-02-03 15:19:50|2741.93|2741.93|2743.42|2743.42|2743.42|2743.42|2741.93|2741.93|0
1643901600000|2022-02-03 15:20:00|2743.74|2743.74|2745.76|2745.76|2745.76|2745.76|2743.74|2743.74|0
1643901610000|2022-02-03 15:20:10|2745.98|2745.98|2746.82|2746.82|2746.82|2746.82|2745.98|2745.98|0
1643901620000|2022-02-03 15:20:20|2746.5|2746.5|2746.71|2746.71|2746.71|2746.71|2746.5|2746.5|0
1643901630000|2022-02-03 15:20:30|2746.82|2746.82|2747.18|2747.18|2747.18|2747.18|2746.82|2746.82|0
1643901640000|2022-02-03 15:20:40|2747.03|2747.03|2747.03|2747.03|2747.03|2747.03|2747.03|2747.03|0
1643901650000|2022-02-03 15:20:50|2746.78|2746.78|2746.78|2746.78|2746.78|2746.78|2746.78|2746.78|0
1643901660000|2022-02-03 15:21:00|2746.74|2746.74|2746.6|2746.6|2746.74|2746.74|2746.6|2746.6|0
1643901670000|2022-02-03 15:21:10|2746.49|2746.49|2746.33|2746.33|2746.49|2746.49|2746.33|2746.33|0
1643901680000|2022-02-03 15:21:20|2746.45|2746.45|2746.56|2746.56|2746.71|2746.71|2746.45|2746.45|0
1643901690000|2022-02-03 15:21:30|2746.48|2746.48|2746.34|2746.34|2746.48|2746.48|2746.34|2746.34|0
1643901700000|2022-02-03 15:21:40|2746.46|2746.46|2746.46|2746.46|2746.46|2746.46|2746.46|2746.46|0
1643901720000|2022-02-03 15:22:00|2746.58|2746.58|2746.5|2746.5|2746.58|2746.58|2746.5|2746.5|0
1643901730000|2022-02-03 15:22:10|2746.66|2746.66|2746.53|2746.53|2746.66|2746.66|2746.53|2746.53|0
1643901740000|2022-02-03 15:22:20|2746.75|2746.75|2746.92|2746.92|2746.92|2746.92|2746.67|2746.67|0
1643901750000|2022-02-03 15:22:30|2746.79|2746.79|2747.37|2747.37|2747.37|2747.37|2746.5|2746.5|0
1643901760000|2022-02-03 15:22:40|2747.25|2747.25|2747.52|2747.52|2747.52|2747.52|2747.25|2747.25|0
1643901770000|2022-02-03 15:22:50|2747.38|2747.38|2747.12|2747.12|2747.38|2747.38|2747.12|2747.12|0
1643901780000|2022-02-03 15:23:00|2747.32|2747.32|2747.19|2747.19|2747.32|2747.32|2747.19|2747.19|0
1643901790000|2022-02-03 15:23:10|2747.33|2747.33|2747.39|2747.39|2747.39|2747.39|2747.07|2747.07|0
1643901800000|2022-02-03 15:23:20|2747.52|2747.52|2747.64|2747.64|2747.64|2747.64|2747.52|2747.52|0
1643901810000|2022-02-03 15:23:30|2747.52|2747.52|2747.18|2747.18|2747.52|2747.52|2747.18|2747.18|0
1643901820000|2022-02-03 15:23:40|2747.05|2747.05|2747.05|2747.05|2747.05|2747.05|2747.05|2747.05|0
1643901830000|2022-02-03 15:23:50|2747.26|2747.26|2747.26|2747.26|2747.26|2747.26|2747.26|2747.26|0
1643901840000|2022-02-03 15:24:00|2747.14|2747.14|2747.14|2747.14|2747.14|2747.14|2747.14|2747.14|0
1643901850000|2022-02-03 15:24:10|2747.02|2747.02|2747.27|2747.27|2747.27|2747.27|2747.02|2747.02|0
1643901860000|2022-02-03 15:24:20|2747.48|2747.48|2747.28|2747.28|2747.6|2747.6|2747.28|2747.28|0
1643901870000|2022-02-03 15:24:30|2747.21|2747.21|2746.9|2746.9|2747.21|2747.21|2746.9|2746.9|0
1643901880000|2022-02-03 15:24:40|2747.02|2747.02|2747.02|2747.02|2747.02|2747.02|2747.02|2747.02|0
1643901890000|2022-02-03 15:24:50|2747.1|2747.1|2747.08|2747.08|2747.1|2747.1|2746.96|2746.96|0
1643901900000|2022-02-03 15:25:00|2747.2|2747.2|2747.52|2747.52|2747.68|2747.68|2747.2|2747.2|0
1643901910000|2022-02-03 15:25:10|2747.68|2747.68|2747.68|2747.68|2747.68|2747.68|2747.68|2747.68|0
1643901920000|2022-02-03 15:25:20|2747.81|2747.81|2748.12|2748.12|2748.12|2748.12|2747.81|2747.81|0
1643901930000|2022-02-03 15:25:30|2747.96|2747.96|2748.2|2748.2|2748.2|2748.2|2747.96|2747.96|0
1643901940000|2022-02-03 15:25:40|2748.62|2748.62|2748.31|2748.31|2748.62|2748.62|2748.31|2748.31|0
1643901950000|2022-02-03 15:25:50|2748.37|2748.37|2748.45|2748.45|2748.66|2748.66|2748.3|2748.3|0
1643901960000|2022-02-03 15:26:00|2748.38|2748.38|2748.53|2748.53|2748.54|2748.54|2748.38|2748.38|0
1643901970000|2022-02-03 15:26:10|2748.6|2748.6|2749.51|2749.51|2749.51|2749.51|2748.6|2748.6|0
1643901980000|2022-02-03 15:26:20|2749.98|2749.98|2749.98|2749.98|2749.98|2749.98|2749.98|2749.98|0
1643901990000|2022-02-03 15:26:30|2750.14|2750.14|2750.14|2750.14|2750.14|2750.14|2750.14|2750.14|0
1643902010000|2022-02-03 15:26:50|2749.98|2749.98|2749.98|2749.98|2749.98|2749.98|2749.98|2749.98|0
1643902020000|2022-02-03 15:27:00|2750.11|2750.11|2750.61|2750.61|2750.61|2750.61|2750.11|2750.11|0
1643902030000|2022-02-03 15:27:10|2750.45|2750.45|2750.36|2750.36|2750.63|2750.63|2750.36|2750.36|0
1643902040000|2022-02-03 15:27:20|2750.48|2750.48|2750.61|2750.61|2750.61|2750.61|2750.48|2750.48|0
1643902050000|2022-02-03 15:27:30|2750.6|2750.6|2750.6|2750.6|2750.6|2750.6|2750.6|2750.6|0
1643902060000|2022-02-03 15:27:40|2750.49|2750.49|2750.11|2750.11|2750.49|2750.49|2750.11|2750.11|0
1643902070000|2022-02-03 15:27:50|2749.99|2749.99|2750.24|2750.24|2750.24|2750.24|2749.99|2749.99|0
1643902080000|2022-02-03 15:28:00|2749.88|2749.88|2748.81|2748.81|2749.88|2749.88|2748.81|2748.81|0
1643902090000|2022-02-03 15:28:10|2748.69|2748.69|2748.69|2748.69|2748.69|2748.69|2748.69|2748.69|0
1643902100000|2022-02-03 15:28:20|2748.75|2748.75|2748.75|2748.75|2748.75|2748.75|2748.62|2748.62|0
1643902110000|2022-02-03 15:28:30|2748.99|2748.99|2749.07|2749.07|2749.07|2749.07|2748.99|2748.99|0
1643902130000|2022-02-03 15:28:50|2749.15|2749.15|2749.44|2749.44|2749.44|2749.44|2749.15|2749.15|0
1643902140000|2022-02-03 15:29:00|2749.5|2749.5|2749.4|2749.4|2749.5|2749.5|2749.13|2749.13|0
1643902150000|2022-02-03 15:29:10|2749.52|2749.52|2749.49|2749.49|2749.52|2749.52|2749.37|2749.37|0
1643902160000|2022-02-03 15:29:20|2749.35|2749.35|2749.19|2749.19|2749.35|2749.35|2749.19|2749.19|0
1643902170000|2022-02-03 15:29:30|2749.35|2749.35|2749.59|2749.59|2749.59|2749.59|2749.35|2749.35|0
1643902180000|2022-02-03 15:29:40|2750.11|2750.11|2750.07|2750.07|2750.11|2750.11|2750.01|2750.01|0
1643902190000|2022-02-03 15:29:50|2750.2|2750.2|2750.2|2750.2|2750.2|2750.2|2750.2|2750.2|0
1643902200000|2022-02-03 15:30:00|2750.45|2750.45|2750.63|2750.63|2750.63|2750.63|2750.45|2750.45|0
1643902220000|2022-02-03 15:30:20|2750.56|2750.56|2750.56|2750.56|2750.56|2750.56|2750.56|2750.56|0
1643902230000|2022-02-03 15:30:30|2750.48|2750.48|2750.56|2750.56|2750.56|2750.56|2750.48|2750.48|0
1643902240000|2022-02-03 15:30:40|2750.63|2750.63|2750.63|2750.63|2750.63|2750.63|2750.63|2750.63|0
1643902250000|2022-02-03 15:30:50|2750.76|2750.76|2750.76|2750.76|2750.76|2750.76|2750.76|2750.76|0
1643902260000|2022-02-03 15:31:00|2750.83|2750.83|2750.8|2750.8|2750.83|2750.83|2750.52|2750.52|0
1643902270000|2022-02-03 15:31:10|2750.86|2750.86|2750.62|2750.62|2750.93|2750.93|2750.62|2750.62|0
1643902280000|2022-02-03 15:31:20|2750.47|2750.47|2749.86|2749.86|2750.47|2750.47|2749.86|2749.86|0
1643902290000|2022-02-03 15:31:30|2749.89|2749.89|2749.89|2749.89|2749.89|2749.89|2749.89|2749.89|0
1643902300000|2022-02-03 15:31:40|2749.73|2749.73|2749.08|2749.08|2749.73|2749.73|2749.08|2749.08|0
1643902310000|2022-02-03 15:31:50|2748.93|2748.93|2748.42|2748.42|2748.93|2748.93|2748.42|2748.42|0
1643902320000|2022-02-03 15:32:00|2748.36|2748.36|2748.36|2748.36|2748.36|2748.36|2748.22|2748.22|0
1643902330000|2022-02-03 15:32:10|2748.33|2748.33|2748.33|2748.33|2748.33|2748.33|2748.33|2748.33|0
1643902350000|2022-02-03 15:32:30|2748.19|2748.19|2747.56|2747.56|2748.19|2748.19|2747.56|2747.56|0
1643902370000|2022-02-03 15:32:50|2747.51|2747.51|2747.51|2747.51|2747.51|2747.51|2747.51|2747.51|0
1643902380000|2022-02-03 15:33:00|2747.44|2747.44|2746.89|2746.89|2747.44|2747.44|2746.89|2746.89|0
1643902390000|2022-02-03 15:33:10|2747.05|2747.05|2747.05|2747.05|2747.05|2747.05|2747.05|2747.05|0
1643902400000|2022-02-03 15:33:20|2746.98|2746.98|2746.98|2746.98|2747.06|2747.06|2746.98|2746.98|0
1643902410000|2022-02-03 15:33:30|2747.06|2747.06|2746.9|2746.9|2747.06|2747.06|2746.9|2746.9|0
1643902420000|2022-02-03 15:33:40|2746.82|2746.82|2746.7|2746.7|2746.82|2746.82|2746.7|2746.7|0
1643902430000|2022-02-03 15:33:50|2746.66|2746.66|2745.98|2745.98|2746.66|2746.66|2745.98|2745.98|0
1643902440000|2022-02-03 15:34:00|2745.86|2745.86|2746.69|2746.69|2746.69|2746.69|2745.86|2745.86|0
1643902450000|2022-02-03 15:34:10|2746.85|2746.85|2747.68|2747.68|2747.68|2747.68|2746.85|2746.85|0
1643902460000|2022-02-03 15:34:20|2747.74|2747.74|2747.58|2747.58|2747.74|2747.74|2747.58|2747.58|0
1643902480000|2022-02-03 15:34:40|2747.45|2747.45|2747.34|2747.34|2747.45|2747.45|2747.22|2747.22|0
1643902490000|2022-02-03 15:34:50|2747.21|2747.21|2747.21|2747.21|2747.21|2747.21|2747.21|2747.21|0
1643902500000|2022-02-03 15:35:00|2747.27|2747.27|2747.43|2747.43|2747.43|2747.43|2747.27|2747.27|0
1643902510000|2022-02-03 15:35:10|2747.19|2747.19|2747.27|2747.27|2747.27|2747.27|2746.99|2746.99|0
1643902520000|2022-02-03 15:35:20|2747.16|2747.16|2747.16|2747.16|2747.16|2747.16|2747.16|2747.16|0
1643902530000|2022-02-03 15:35:30|2747.08|2747.08|2747.16|2747.16|2747.16|2747.16|2747.08|2747.08|0
1643902540000|2022-02-03 15:35:40|2747.32|2747.32|2747.32|2747.32|2747.32|2747.32|2747.32|2747.32|0
1643902550000|2022-02-03 15:35:50|2747.44|2747.44|2747.56|2747.56|2747.56|2747.56|2747.44|2747.44|0
1643902560000|2022-02-03 15:36:00|2747.48|2747.48|2748.02|2748.02|2748.1|2748.1|2747.48|2747.48|0
1643902570000|2022-02-03 15:36:10|2747.89|2747.89|2746.43|2746.43|2747.89|2747.89|2746.43|2746.43|0
1643902580000|2022-02-03 15:36:20|2746.35|2746.35|2746.23|2746.23|2746.35|2746.35|2746.23|2746.23|0
1643902600000|2022-02-03 15:36:40|2746.39|2746.39|2746.56|2746.56|2746.62|2746.62|2746.39|2746.39|0
1643902610000|2022-02-03 15:36:50|2746.43|2746.43|2746.43|2746.43|2746.43|2746.43|2746.43|2746.43|0
1643902630000|2022-02-03 15:37:10|2746.56|2746.56|2746.86|2746.86|2746.88|2746.88|2746.56|2746.56|0
1643902640000|2022-02-03 15:37:20|2746.75|2746.75|2746.81|2746.81|2746.81|2746.81|2746.75|2746.75|0
1643902660000|2022-02-03 15:37:40|2746.85|2746.85|2746.69|2746.69|2746.85|2746.85|2746.61|2746.61|0
1643902670000|2022-02-03 15:37:50|2746.84|2746.84|2747.16|2747.16|2747.16|2747.16|2746.84|2746.84|0
1643902680000|2022-02-03 15:38:00|2747.01|2747.01|2747.01|2747.01|2747.08|2747.08|2747.01|2747.01|0
1643902700000|2022-02-03 15:38:20|2746.85|2746.85|2746.85|2746.85|2746.85|2746.85|2746.85|2746.85|0
1643902710000|2022-02-03 15:38:30|2746.72|2746.72|2746.72|2746.72|2746.72|2746.72|2746.72|2746.72|0
1643902720000|2022-02-03 15:38:40|2746.56|2746.56|2746.56|2746.56|2746.56|2746.56|2746.56|2746.56|0
1643902730000|2022-02-03 15:38:50|2746.52|2746.52|2746.46|2746.46|2746.59|2746.59|2746.46|2746.46|0
1643902740000|2022-02-03 15:39:00|2746.54|2746.54|2746.54|2746.54|2746.54|2746.54|2746.54|2746.54|0
1643902750000|2022-02-03 15:39:10|2746.48|2746.48|2746.48|2746.48|2746.48|2746.48|2746.48|2746.48|0
1643902760000|2022-02-03 15:39:20|2746.42|2746.42|2746.42|2746.42|2746.42|2746.42|2746.42|2746.42|0
1643902780000|2022-02-03 15:39:40|2746.36|2746.36|2746.36|2746.36|2746.36|2746.36|2746.36|2746.36|0
1643902790000|2022-02-03 15:39:50|2746.25|2746.25|2746.25|2746.25|2746.25|2746.25|2746.25|2746.25|0
1643902800000|2022-02-03 15:40:00|2746.17|2746.17|2746.56|2746.56|2746.56|2746.56|2746.17|2746.17|0
1643902810000|2022-02-03 15:40:10|2746.67|2746.67|2746.79|2746.79|2746.79|2746.79|2746.67|2746.67|0
1643902820000|2022-02-03 15:40:20|2746.64|2746.64|2746.65|2746.65|2746.65|2746.65|2746.57|2746.57|0
1643902830000|2022-02-03 15:40:30|2746.59|2746.59|2746.43|2746.43|2746.59|2746.59|2746.43|2746.43|0
1643902850000|2022-02-03 15:40:50|2746.49|2746.49|2746.56|2746.56|2746.56|2746.56|2746.49|2746.49|0
1643902860000|2022-02-03 15:41:00|2746.45|2746.45|2746.45|2746.45|2746.45|2746.45|2746.45|2746.45|0
1643902880000|2022-02-03 15:41:20|2746.51|2746.51|2746.62|2746.62|2746.62|2746.62|2746.51|2746.51|0
1643902890000|2022-02-03 15:41:30|2746.58|2746.58|2746.94|2746.94|2746.94|2746.94|2746.58|2746.58|0
1643902900000|2022-02-03 15:41:40|2747|2747|2746.92|2746.92|2747.07|2747.07|2746.92|2746.92|0
1643902920000|2022-02-03 15:42:00|2747.06|2747.06|2747.69|2747.69|2747.69|2747.69|2746.92|2746.92|0
1643902930000|2022-02-03 15:42:10|2747.82|2747.82|2747.68|2747.68|2747.82|2747.82|2747.68|2747.68|0
1643902940000|2022-02-03 15:42:20|2747.61|2747.61|2747.61|2747.61|2747.61|2747.61|2747.61|2747.61|0
1643902950000|2022-02-03 15:42:30|2747.48|2747.48|2747.6|2747.6|2747.6|2747.6|2747.48|2747.48|0
1643902960000|2022-02-03 15:42:40|2747.44|2747.44|2747.81|2747.81|2747.81|2747.81|2747.43|2747.43|0
1643902970000|2022-02-03 15:42:50|2747.75|2747.75|2747.75|2747.75|2747.75|2747.75|2747.75|2747.75|0
1643902980000|2022-02-03 15:43:00|2747.59|2747.59|2747.65|2747.65|2747.65|2747.65|2747.59|2747.59|0
1643902990000|2022-02-03 15:43:10|2747.6|2747.6|2747.65|2747.65|2747.65|2747.65|2747.6|2747.6|0
1643903000000|2022-02-03 15:43:20|2747.81|2747.81|2748.13|2748.13|2748.13|2748.13|2747.81|2747.81|0
1643903010000|2022-02-03 15:43:30|2748.19|2748.19|2748.19|2748.19|2748.19|2748.19|2748.19|2748.19|0
1643903020000|2022-02-03 15:43:40|2748.06|2748.06|2747.95|2747.95|2748.06|2748.06|2747.95|2747.95|0
1643903030000|2022-02-03 15:43:50|2748|2748|2748.47|2748.47|2748.47|2748.47|2748|2748|0
1643903040000|2022-02-03 15:44:00|2748.34|2748.34|2748.27|2748.27|2748.45|2748.45|2748.27|2748.27|0
1643903050000|2022-02-03 15:44:10|2748.34|2748.34|2748.08|2748.08|2748.34|2748.34|2748.08|2748.08|0
1643903060000|2022-02-03 15:44:20|2748.2|2748.2|2746.8|2746.8|2748.2|2748.2|2746.8|2746.8|0
1643903070000|2022-02-03 15:44:30|2746.77|2746.77|2746.77|2746.77|2746.77|2746.77|2746.77|2746.77|0
1643903080000|2022-02-03 15:44:40|2746.69|2746.69|2746.62|2746.62|2746.69|2746.69|2746.62|2746.62|0
1643903090000|2022-02-03 15:44:50|2746.7|2746.7|2746.46|2746.46|2746.7|2746.7|2746.46|2746.46|0
1643903100000|2022-02-03 15:45:00|2746.53|2746.53|2746.56|2746.56|2746.6|2746.6|2746.43|2746.43|0
1643903110000|2022-02-03 15:45:10|2746.64|2746.64|2746.57|2746.57|2746.64|2746.64|2746.57|2746.57|0
1643903120000|2022-02-03 15:45:20|2746.68|2746.68|2746.44|2746.44|2746.68|2746.68|2746.33|2746.33|0
1643903130000|2022-02-03 15:45:30|2746.82|2746.82|2746.75|2746.75|2746.82|2746.82|2746.75|2746.75|0
1643903150000|2022-02-03 15:45:50|2746.62|2746.62|2746.37|2746.37|2746.62|2746.62|2746.37|2746.37|0
1643903160000|2022-02-03 15:46:00|2746.44|2746.44|2746.29|2746.29|2746.44|2746.44|2746.29|2746.29|0
1643903170000|2022-02-03 15:46:10|2746.23|2746.23|2746.14|2746.14|2746.31|2746.31|2746.14|2746.14|0
1643903180000|2022-02-03 15:46:20|2745.98|2745.98|2745.59|2745.59|2745.98|2745.98|2745.59|2745.59|0
1643903190000|2022-02-03 15:46:30|2745.55|2745.55|2745.55|2745.55|2745.55|2745.55|2745.55|2745.55|0
1643903200000|2022-02-03 15:46:40|2745.7|2745.7|2745.7|2745.7|2745.7|2745.7|2745.7|2745.7|0
1643903210000|2022-02-03 15:46:50|2745.44|2745.44|2745.44|2745.44|2745.44|2745.44|2745.44|2745.44|0
1643903230000|2022-02-03 15:47:10|2745.28|2745.28|2745.18|2745.18|2745.41|2745.41|2745.18|2745.18|0
1643903240000|2022-02-03 15:47:20|2744.86|2744.86|2744.46|2744.46|2744.86|2744.86|2744.46|2744.46|0
1643903250000|2022-02-03 15:47:30|2744.4|2744.4|2744.41|2744.41|2744.41|2744.41|2744.3|2744.3|0
1643903260000|2022-02-03 15:47:40|2744.29|2744.29|2744.29|2744.29|2744.29|2744.29|2744.29|2744.29|0
1643903270000|2022-02-03 15:47:50|2744.16|2744.16|2744.16|2744.16|2744.16|2744.16|2744.16|2744.16|0
1643903280000|2022-02-03 15:48:00|2744.28|2744.28|2744.51|2744.51|2744.51|2744.51|2744.28|2744.28|0
1643903290000|2022-02-03 15:48:10|2744.57|2744.57|2744.57|2744.57|2744.57|2744.57|2744.57|2744.57|0
1643903300000|2022-02-03 15:48:20|2744.44|2744.44|2744.17|2744.17|2744.44|2744.44|2744.17|2744.17|0
1643903310000|2022-02-03 15:48:30|2744.06|2744.06|2744.19|2744.19|2744.19|2744.19|2744.06|2744.06|0
1643903320000|2022-02-03 15:48:40|2744.27|2744.27|2744.27|2744.27|2744.27|2744.27|2744.27|2744.27|0
1643903330000|2022-02-03 15:48:50|2744.34|2744.34|2744.16|2744.16|2744.34|2744.34|2744.16|2744.16|0
1643903340000|2022-02-03 15:49:00|2744.23|2744.23|2744.15|2744.15|2744.23|2744.23|2744.15|2744.15|0
1643903350000|2022-02-03 15:49:10|2743.87|2743.87|2743.37|2743.37|2743.87|2743.87|2743.37|2743.37|0
1643903360000|2022-02-03 15:49:20|2743.33|2743.33|2743.71|2743.71|2743.87|2743.87|2743.18|2743.18|0
1643903370000|2022-02-03 15:49:30|2743.44|2743.44|2743.44|2743.44|2743.44|2743.44|2743.44|2743.44|0
1643903380000|2022-02-03 15:49:40|2743.21|2743.21|2743.21|2743.21|2743.21|2743.21|2743.21|2743.21|0
1643903390000|2022-02-03 15:49:50|2743.37|2743.37|2743.48|2743.48|2743.48|2743.48|2743.37|2743.37|0
1643903400000|2022-02-03 15:50:00|2743.55|2743.55|2743.4|2743.4|2743.55|2743.55|2743.24|2743.24|0
1643903410000|2022-02-03 15:50:10|2743.56|2743.56|2744.14|2744.14|2744.14|2744.14|2743.56|2743.56|0
1643903420000|2022-02-03 15:50:20|2744.28|2744.28|2744.28|2744.28|2744.28|2744.28|2744.28|2744.28|0
1643903450000|2022-02-03 15:50:50|2744.15|2744.15|2744.15|2744.15|2744.15|2744.15|2744.15|2744.15|0
1643903460000|2022-02-03 15:51:00|2744.01|2744.01|2744.24|2744.24|2744.24|2744.24|2744.01|2744.01|0
1643903470000|2022-02-03 15:51:10|2744.38|2744.38|2744.79|2744.79|2744.79|2744.79|2744.38|2744.38|0
1643903480000|2022-02-03 15:51:20|2744.9|2744.9|2744.9|2744.9|2744.9|2744.9|2744.9|2744.9|0
1643903510000|2022-02-03 15:51:50|2745.06|2745.06|2745.2|2745.2|2745.2|2745.2|2745.06|2745.06|0
1643903520000|2022-02-03 15:52:00|2745.27|2745.27|2745.98|2745.98|2745.98|2745.98|2745.27|2745.27|0
1643903530000|2022-02-03 15:52:10|2746.1|2746.1|2746.25|2746.25|2746.25|2746.25|2746.1|2746.1|0
1643903540000|2022-02-03 15:52:20|2746.18|2746.18|2746.44|2746.44|2746.44|2746.44|2746.18|2746.18|0
1643903560000|2022-02-03 15:52:40|2746.76|2746.76|2746.92|2746.92|2746.92|2746.92|2746.76|2746.76|0
1643903580000|2022-02-03 15:53:00|2746.86|2746.86|2746.71|2746.71|2746.93|2746.93|2746.71|2746.71|0
1643903590000|2022-02-03 15:53:10|2746.6|2746.6|2746.55|2746.55|2746.6|2746.6|2746.44|2746.44|0
1643903610000|2022-02-03 15:53:30|2746.39|2746.39|2746.39|2746.39|2746.39|2746.39|2746.39|2746.39|0
1643903640000|2022-02-03 15:54:00|2746.52|2746.52|2746.34|2746.34|2746.52|2746.52|2746.34|2746.34|0
1643903660000|2022-02-03 15:54:20|2746.42|2746.42|2746.27|2746.27|2746.42|2746.42|2746.27|2746.27|0
1643903670000|2022-02-03 15:54:30|2746.14|2746.14|2746.14|2746.14|2746.14|2746.14|2746.14|2746.14|0
1643903690000|2022-02-03 15:54:50|2746.27|2746.27|2746.27|2746.27|2746.27|2746.27|2746.27|2746.27|0
1643903700000|2022-02-03 15:55:00|2746.12|2746.12|2745.64|2745.64|2746.12|2746.12|2745.64|2745.64|0
1643903710000|2022-02-03 15:55:10|2745.72|2745.72|2745.72|2745.72|2745.72|2745.72|2745.72|2745.72|0
1643903720000|2022-02-03 15:55:20|2745.56|2745.56|2745.41|2745.41|2745.56|2745.56|2745.41|2745.41|0
1643903730000|2022-02-03 15:55:30|2745.25|2745.25|2745.25|2745.25|2745.25|2745.25|2745.25|2745.25|0
1643903740000|2022-02-03 15:55:40|2745.21|2745.21|2745.4|2745.4|2745.4|2745.4|2745.21|2745.21|0
1643903750000|2022-02-03 15:55:50|2745.56|2745.56|2745.56|2745.56|2745.56|2745.56|2745.56|2745.56|0
1643903760000|2022-02-03 15:56:00|2745.49|2745.49|2745.49|2745.49|2745.49|2745.49|2745.49|2745.49|0
1643903770000|2022-02-03 15:56:10|2745.56|2745.56|2745.86|2745.86|2745.86|2745.86|2745.56|2745.56|0
1643903780000|2022-02-03 15:56:20|2745.97|2745.97|2746.23|2746.23|2746.23|2746.23|2745.97|2745.97|0
1643903790000|2022-02-03 15:56:30|2746.39|2746.39|2746.45|2746.45|2746.45|2746.45|2746.39|2746.39|0
1643903810000|2022-02-03 15:56:50|2746.42|2746.42|2746.68|2746.68|2746.68|2746.68|2746.42|2746.42|0
1643903820000|2022-02-03 15:57:00|2746.95|2746.95|2747.85|2747.85|2747.85|2747.85|2746.95|2746.95|0
1643903830000|2022-02-03 15:57:10|2747.9|2747.9|2748.32|2748.32|2748.32|2748.32|2747.9|2747.9|0
1643903840000|2022-02-03 15:57:20|2748.21|2748.21|2748.4|2748.4|2748.4|2748.4|2748.21|2748.21|0
1643903860000|2022-02-03 15:57:40|2748.56|2748.56|2748.56|2748.56|2748.56|2748.56|2748.56|2748.56|0
1643903870000|2022-02-03 15:57:50|2748.43|2748.43|2748.49|2748.49|2748.49|2748.49|2748.43|2748.43|0
1643903880000|2022-02-03 15:58:00|2748.56|2748.56|2749.03|2749.03|2749.03|2749.03|2748.49|2748.49|0
1643903890000|2022-02-03 15:58:10|2749.28|2749.28|2749.42|2749.42|2749.42|2749.42|2749.28|2749.28|0
1643903900000|2022-02-03 15:58:20|2749.53|2749.53|2749.53|2749.53|2749.53|2749.53|2749.53|2749.53|0
1643903930000|2022-02-03 15:58:50|2749.37|2749.37|2748.77|2748.77|2749.49|2749.49|2748.71|2748.71|0
1643903940000|2022-02-03 15:59:00|2748.61|2748.61|2747.53|2747.53|2748.61|2748.61|2747.37|2747.37|0
1643903950000|2022-02-03 15:59:10|2747.65|2747.65|2747.3|2747.3|2747.65|2747.65|2747.23|2747.23|0
1643903970000|2022-02-03 15:59:30|2747.43|2747.43|2747.3|2747.3|2747.43|2747.43|2747.3|2747.3|0
1643903980000|2022-02-03 15:59:40|2747.25|2747.25|2747.25|2747.25|2747.25|2747.25|2747.25|2747.25|0
1643903990000|2022-02-03 15:59:50|2747.28|2747.28|2747.28|2747.28|2747.28|2747.28|2747.28|2747.28|0
1643904000000|2022-02-03 16:00:00|2747.35|2747.35|2746.84|2746.84|2747.35|2747.35|2746.84|2746.84|0
1643904010000|2022-02-03 16:00:10|2746.52|2746.52|2744.51|2744.51|2746.52|2746.52|2744.51|2744.51|0
1643904020000|2022-02-03 16:00:20|2744.43|2744.43|2743.94|2743.94|2744.43|2744.43|2743.94|2743.94|0
1643904030000|2022-02-03 16:00:30|2743.9|2743.9|2744.24|2744.24|2744.24|2744.24|2743.88|2743.88|0
1643904040000|2022-02-03 16:00:40|2744.4|2744.4|2744.4|2744.4|2744.4|2744.4|2744.4|2744.4|0
1643904070000|2022-02-03 16:01:10|2744.32|2744.32|2744.32|2744.32|2744.32|2744.32|2744.32|2744.32|0
1643904080000|2022-02-03 16:01:20|2744.4|2744.4|2744.58|2744.58|2744.58|2744.58|2744.34|2744.34|0
1643904090000|2022-02-03 16:01:30|2744.7|2744.7|2744.86|2744.86|2744.86|2744.86|2744.7|2744.7|0
1643904100000|2022-02-03 16:01:40|2744.7|2744.7|2744.7|2744.7|2744.7|2744.7|2744.58|2744.58|0
1643904110000|2022-02-03 16:01:50|2744.92|2744.92|2744.88|2744.88|2744.92|2744.92|2744.8|2744.8|0
1643904120000|2022-02-03 16:02:00|2744.95|2744.95|2744.71|2744.71|2744.95|2744.95|2744.71|2744.71|0
1643904130000|2022-02-03 16:02:10|2744.75|2744.75|2744.75|2744.75|2744.75|2744.75|2744.75|2744.75|0
1643904140000|2022-02-03 16:02:20|2744.59|2744.59|2744.59|2744.59|2744.59|2744.59|2744.59|2744.59|0
1643904150000|2022-02-03 16:02:30|2744.47|2744.47|2744.47|2744.47|2744.47|2744.47|2744.47|2744.47|0
1643904160000|2022-02-03 16:02:40|2744.32|2744.32|2744.18|2744.18|2744.32|2744.32|2744.18|2744.18|0
1643904180000|2022-02-03 16:03:00|2744.25|2744.25|2744.13|2744.13|2744.25|2744.25|2744.13|2744.13|0
1643904190000|2022-02-03 16:03:10|2744.05|2744.05|2744.01|2744.01|2744.19|2744.19|2744.01|2744.01|0
1643904210000|2022-02-03 16:03:30|2744.07|2744.07|2744.01|2744.01|2744.23|2744.23|2744.01|2744.01|0
1643904220000|2022-02-03 16:03:40|2743.85|2743.85|2743.89|2743.89|2743.89|2743.89|2743.73|2743.73|0
1643904230000|2022-02-03 16:03:50|2743.83|2743.83|2743.58|2743.58|2743.83|2743.83|2743.58|2743.58|0
1643904240000|2022-02-03 16:04:00|2743.42|2743.42|2743.42|2743.42|2743.42|2743.42|2743.29|2743.29|0
1643904250000|2022-02-03 16:04:10|2743.3|2743.3|2743.3|2743.3|2743.3|2743.3|2743.3|2743.3|0
1643904260000|2022-02-03 16:04:20|2743.38|2743.38|2743.42|2743.42|2743.42|2743.42|2743.38|2743.38|0
1643904280000|2022-02-03 16:04:40|2743.56|2743.56|2743.71|2743.71|2743.71|2743.71|2743.56|2743.56|0
1643904300000|2022-02-03 16:05:00|2743.94|2743.94|2744.25|2744.25|2744.25|2744.25|2743.94|2743.94|0
1643904310000|2022-02-03 16:05:10|2744.21|2744.21|2744.25|2744.25|2744.25|2744.25|2744.21|2744.21|0
1643904320000|2022-02-03 16:05:20|2744.38|2744.38|2744.26|2744.26|2744.38|2744.38|2744.26|2744.26|0
1643904330000|2022-02-03 16:05:30|2744.37|2744.37|2744.37|2744.37|2744.37|2744.37|2744.37|2744.37|0
1643904340000|2022-02-03 16:05:40|2744.44|2744.44|2744.44|2744.44|2744.44|2744.44|2744.44|2744.44|0
1643904350000|2022-02-03 16:05:50|2744.28|2744.28|2744.2|2744.2|2744.36|2744.36|2744.2|2744.2|0
1643904360000|2022-02-03 16:06:00|2744.12|2744.12|2744.18|2744.18|2744.18|2744.18|2744.12|2744.12|0
1643904380000|2022-02-03 16:06:20|2744.11|2744.11|2744.11|2744.11|2744.11|2744.11|2744.11|2744.11|0
1643904390000|2022-02-03 16:06:30|2743.98|2743.98|2744.11|2744.11|2744.11|2744.11|2743.98|2743.98|0
1643904430000|2022-02-03 16:07:10|2744.18|2744.18|2744.38|2744.38|2744.54|2744.54|2744.11|2744.11|0
1643904460000|2022-02-03 16:07:40|2744.45|2744.45|2744.45|2744.45|2744.45|2744.45|2744.45|2744.45|0
1643904470000|2022-02-03 16:07:50|2744.58|2744.58|2744.58|2744.58|2744.58|2744.58|2744.58|2744.58|0
1643904490000|2022-02-03 16:08:10|2744.7|2744.7|2744.91|2744.91|2744.91|2744.91|2744.7|2744.7|0
1643904500000|2022-02-03 16:08:20|2744.75|2744.75|2744.75|2744.75|2744.75|2744.75|2744.75|2744.75|0
1643904520000|2022-02-03 16:08:40|2744.46|2744.46|2744.46|2744.46|2744.46|2744.46|2744.46|2744.46|0
1643904530000|2022-02-03 16:08:50|2744.52|2744.52|2744.58|2744.58|2744.58|2744.58|2744.52|2744.52|0
1643904540000|2022-02-03 16:09:00|2744.65|2744.65|2745.05|2745.05|2745.05|2745.05|2744.58|2744.58|0
1643904550000|2022-02-03 16:09:10|2745.16|2745.16|2745.91|2745.91|2745.91|2745.91|2744.97|2744.97|0
1643904560000|2022-02-03 16:09:20|2746.03|2746.03|2745.87|2745.87|2746.03|2746.03|2745.87|2745.87|0
1643904570000|2022-02-03 16:09:30|2745.98|2745.98|2746.01|2746.01|2746.14|2746.14|2745.98|2745.98|0
1643904580000|2022-02-03 16:09:40|2745.95|2745.95|2746.23|2746.23|2746.23|2746.23|2745.95|2745.95|0
1643904600000|2022-02-03 16:10:00|2746.15|2746.15|2745.83|2745.83|2746.15|2746.15|2745.83|2745.83|0
1643904610000|2022-02-03 16:10:10|2745.72|2745.72|2744.89|2744.89|2745.72|2745.72|2744.89|2744.89|0
1643904620000|2022-02-03 16:10:20|2744.96|2744.96|2744.11|2744.11|2744.96|2744.96|2744.11|2744.11|0
1643904640000|2022-02-03 16:10:40|2744.27|2744.27|2744.33|2744.33|2744.33|2744.33|2744.27|2744.27|0
1643904660000|2022-02-03 16:11:00|2744.18|2744.18|2744.18|2744.18|2744.18|2744.18|2744.18|2744.18|0
1643904670000|2022-02-03 16:11:10|2744.02|2744.02|2743.92|2743.92|2744.02|2744.02|2743.92|2743.92|0
1643904680000|2022-02-03 16:11:20|2744.19|2744.19|2744.19|2744.19|2744.19|2744.19|2744.19|2744.19|0
1643904690000|2022-02-03 16:11:30|2744.12|2744.12|2744.44|2744.44|2744.44|2744.44|2744.12|2744.12|0
1643904700000|2022-02-03 16:11:40|2744.3|2744.3|2744.46|2744.46|2744.46|2744.46|2744.3|2744.3|0
1643904710000|2022-02-03 16:11:50|2744.3|2744.3|2744.17|2744.17|2744.3|2744.3|2744.17|2744.17|0
1643904720000|2022-02-03 16:12:00|2744.24|2744.24|2744.94|2744.94|2744.94|2744.94|2744.24|2744.24|0
1643904730000|2022-02-03 16:12:10|2744.63|2744.63|2744.78|2744.78|2744.78|2744.78|2744.63|2744.63|0
1643904740000|2022-02-03 16:12:20|2744.9|2744.9|2745.01|2745.01|2745.01|2745.01|2744.9|2744.9|0
1643904750000|2022-02-03 16:12:30|2744.95|2744.95|2744.95|2744.95|2744.95|2744.95|2744.95|2744.95|0
1643904760000|2022-02-03 16:12:40|2744.82|2744.82|2744.82|2744.82|2744.82|2744.82|2744.82|2744.82|0
1643904770000|2022-02-03 16:12:50|2744.88|2744.88|2744.88|2744.88|2744.88|2744.88|2744.88|2744.88|0
1643904780000|2022-02-03 16:13:00|2744.84|2744.84|2745.01|2745.01|2745.01|2745.01|2744.84|2744.84|0
1643904790000|2022-02-03 16:13:10|2745.17|2745.17|2745.17|2745.17|2745.3|2745.3|2745.17|2745.17|0
1643904800000|2022-02-03 16:13:20|2745.3|2745.3|2745.3|2745.3|2745.3|2745.3|2745.3|2745.3|0
1643904810000|2022-02-03 16:13:30|2745.37|2745.37|2745.37|2745.37|2745.37|2745.37|2745.37|2745.37|0
1643904820000|2022-02-03 16:13:40|2745.24|2745.24|2744.76|2744.76|2745.24|2745.24|2744.76|2744.76|0
1643904830000|2022-02-03 16:13:50|2744.69|2744.69|2744.08|2744.08|2744.69|2744.69|2744.08|2744.08|0
1643904840000|2022-02-03 16:14:00|2744.19|2744.19|2744.35|2744.35|2744.35|2744.35|2744.19|2744.19|0
1643904850000|2022-02-03 16:14:10|2744.5|2744.5|2744.5|2744.5|2744.5|2744.5|2744.5|2744.5|0
1643904870000|2022-02-03 16:14:30|2744.35|2744.35|2743.76|2743.76|2744.35|2744.35|2743.76|2743.76|0
1643904880000|2022-02-03 16:14:40|2744.08|2744.08|2743.86|2743.86|2744.08|2744.08|2743.86|2743.86|0
1643904890000|2022-02-03 16:14:50|2743.8|2743.8|2743.51|2743.51|2743.8|2743.8|2743.51|2743.51|0
1643904900000|2022-02-03 16:15:00|2743.54|2743.54|2743.83|2743.83|2743.99|2743.99|2743.51|2743.51|0
1643904910000|2022-02-03 16:15:10|2744.01|2744.01|2744.01|2744.01|2744.01|2744.01|2744.01|2744.01|0
1643904920000|2022-02-03 16:15:20|2743.74|2743.74|2743.53|2743.53|2743.74|2743.74|2743.53|2743.53|0
1643904930000|2022-02-03 16:15:30|2743.4|2743.4|2743.34|2743.34|2743.46|2743.46|2743.34|2743.34|0
1643904940000|2022-02-03 16:15:40|2743.23|2743.23|2742.75|2742.75|2743.23|2743.23|2742.75|2742.75|0
1643904960000|2022-02-03 16:16:00|2742.88|2742.88|2742.78|2742.78|2742.94|2742.94|2742.78|2742.78|0
1643904970000|2022-02-03 16:16:10|2742.9|2742.9|2742.9|2742.9|2742.9|2742.9|2742.9|2742.9|0
1643904990000|2022-02-03 16:16:30|2743|2743|2743.74|2743.74|2743.74|2743.74|2743|2743|0
1643905000000|2022-02-03 16:16:40|2743.58|2743.58|2743.58|2743.58|2743.58|2743.58|2743.58|2743.58|0
1643905010000|2022-02-03 16:16:50|2743.43|2743.43|2743.43|2743.43|2743.43|2743.43|2743.43|2743.43|0
1643905020000|2022-02-03 16:17:00|2743.35|2743.35|2743.34|2743.34|2743.51|2743.51|2743.34|2743.34|0
1643905030000|2022-02-03 16:17:10|2743.5|2743.5|2743.5|2743.5|2743.5|2743.5|2743.34|2743.34|0
1643905040000|2022-02-03 16:17:20|2743.44|2743.44|2743.44|2743.44|2743.44|2743.44|2743.44|2743.44|0
1643905050000|2022-02-03 16:17:30|2743.51|2743.51|2743.57|2743.57|2743.57|2743.57|2743.51|2743.51|0
1643905060000|2022-02-03 16:17:40|2743.7|2743.7|2743.41|2743.41|2743.7|2743.7|2743.41|2743.41|0
1643905070000|2022-02-03 16:17:50|2743.46|2743.46|2743.33|2743.33|2743.46|2743.46|2743.33|2743.33|0
1643905080000|2022-02-03 16:18:00|2743.4|2743.4|2743.54|2743.54|2743.54|2743.54|2743.4|2743.4|0
1643905090000|2022-02-03 16:18:10|2743.61|2743.61|2743.78|2743.78|2743.85|2743.85|2743.61|2743.61|0
1643905110000|2022-02-03 16:18:30|2743.85|2743.85|2743.76|2743.76|2743.85|2743.85|2743.69|2743.69|0
1643905120000|2022-02-03 16:18:40|2743.92|2743.92|2743.92|2743.92|2743.92|2743.92|2743.92|2743.92|0
1643905130000|2022-02-03 16:18:50|2743.81|2743.81|2743.63|2743.63|2743.81|2743.81|2743.4|2743.4|0
1643905140000|2022-02-03 16:19:00|2743.56|2743.56|2743.4|2743.4|2743.56|2743.56|2743.4|2743.4|0
1643905150000|2022-02-03 16:19:10|2743.52|2743.52|2743.68|2743.68|2743.68|2743.68|2743.52|2743.52|0
1643905160000|2022-02-03 16:19:20|2743.75|2743.75|2743.61|2743.61|2743.75|2743.75|2743.61|2743.61|0
1643905170000|2022-02-03 16:19:30|2743.84|2743.84|2744.07|2744.07|2744.07|2744.07|2743.77|2743.77|0
1643905180000|2022-02-03 16:19:40|2744.13|2744.13|2744.13|2744.13|2744.13|2744.13|2744.13|2744.13|0
1643905190000|2022-02-03 16:19:50|2744.01|2744.01|2744.01|2744.01|2744.01|2744.01|2744.01|2744.01|0
1643905200000|2022-02-03 16:20:00|2744.08|2744.08|2744.53|2744.53|2744.53|2744.53|2744.08|2744.08|0
1643905210000|2022-02-03 16:20:10|2744.46|2744.46|2744.58|2744.58|2744.58|2744.58|2744.46|2744.46|0
1643905220000|2022-02-03 16:20:20|2744.45|2744.45|2744.45|2744.45|2744.45|2744.45|2744.45|2744.45|0
1643905230000|2022-02-03 16:20:30|2744.37|2744.37|2744.11|2744.11|2744.37|2744.37|2744.11|2744.11|0
1643905240000|2022-02-03 16:20:40|2743.98|2743.98|2743.55|2743.55|2743.98|2743.98|2743.16|2743.16|0
1643905250000|2022-02-03 16:20:50|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|0
1643905260000|2022-02-03 16:21:00|2743.83|2743.83|2743.83|2743.83|2743.83|2743.83|2743.83|2743.83|0
1643905270000|2022-02-03 16:21:10|2743.67|2743.67|2743.59|2743.59|2743.67|2743.67|2743.59|2743.59|0
1643905280000|2022-02-03 16:21:20|2743.72|2743.72|2743.72|2743.72|2743.72|2743.72|2743.72|2743.72|0
1643905290000|2022-02-03 16:21:30|2743.65|2743.65|2743.65|2743.65|2743.65|2743.65|2743.65|2743.65|0
1643905300000|2022-02-03 16:21:40|2743.58|2743.58|2743.58|2743.58|2743.73|2743.73|2743.58|2743.58|0
1643905320000|2022-02-03 16:22:00|2743.5|2743.5|2743.47|2743.47|2743.5|2743.5|2743.47|2743.47|0
1643905330000|2022-02-03 16:22:10|2743.59|2743.59|2743.51|2743.51|2743.59|2743.59|2743.51|2743.51|0
1643905340000|2022-02-03 16:22:20|2743.57|2743.57|2743.51|2743.51|2743.57|2743.57|2743.51|2743.51|0
1643905360000|2022-02-03 16:22:40|2743.38|2743.38|2743.38|2743.38|2743.38|2743.38|2743.38|2743.38|0
1643905370000|2022-02-03 16:22:50|2743.35|2743.35|2742.97|2742.97|2743.35|2743.35|2742.97|2742.97|0
1643905380000|2022-02-03 16:23:00|2742.9|2742.9|2743.07|2743.07|2743.07|2743.07|2742.9|2742.9|0
1643905390000|2022-02-03 16:23:10|2742.83|2742.83|2742.83|2742.83|2742.83|2742.83|2742.83|2742.83|0
1643905400000|2022-02-03 16:23:20|2742.9|2742.9|2742.77|2742.77|2742.9|2742.9|2742.77|2742.77|0
1643905410000|2022-02-03 16:23:30|2743.09|2743.09|2743.15|2743.15|2743.3|2743.3|2743.09|2743.09|0
1643905420000|2022-02-03 16:23:40|2742.99|2742.99|2742.51|2742.51|2742.99|2742.99|2742.51|2742.51|0
1643905430000|2022-02-03 16:23:50|2742.38|2742.38|2742.22|2742.22|2742.38|2742.38|2742.22|2742.22|0
1643905440000|2022-02-03 16:24:00|2742.15|2742.15|2742.32|2742.32|2742.47|2742.47|2742.15|2742.15|0
1643905450000|2022-02-03 16:24:10|2742.45|2742.45|2742.45|2742.45|2742.45|2742.45|2742.45|2742.45|0
1643905460000|2022-02-03 16:24:20|2742.51|2742.51|2742.58|2742.58|2742.58|2742.58|2742.51|2742.51|0
1643905470000|2022-02-03 16:24:30|2742.66|2742.66|2742.74|2742.74|2742.74|2742.74|2742.59|2742.59|0
1643905480000|2022-02-03 16:24:40|2742.7|2742.7|2742.86|2742.86|2742.86|2742.86|2742.7|2742.7|0
1643905490000|2022-02-03 16:24:50|2742.78|2742.78|2742.66|2742.66|2742.78|2742.78|2742.66|2742.66|0
1643905500000|2022-02-03 16:25:00|2742.59|2742.59|2742.62|2742.62|2742.66|2742.66|2742.59|2742.59|0
1643905510000|2022-02-03 16:25:10|2742.56|2742.56|2742.61|2742.61|2742.81|2742.81|2742.56|2742.56|0
1643905520000|2022-02-03 16:25:20|2742.69|2742.69|2742.48|2742.48|2742.69|2742.69|2742.46|2742.46|0
1643905530000|2022-02-03 16:25:30|2742.64|2742.64|2742.83|2742.83|2742.83|2742.83|2742.52|2742.52|0
1643905540000|2022-02-03 16:25:40|2742.96|2742.96|2742.96|2742.96|2742.96|2742.96|2742.96|2742.96|0
1643905550000|2022-02-03 16:25:50|2743.08|2743.08|2743.17|2743.17|2743.36|2743.36|2743.08|2743.08|0
1643905560000|2022-02-03 16:26:00|2743.32|2743.32|2743.47|2743.47|2743.47|2743.47|2743.32|2743.32|0
1643905570000|2022-02-03 16:26:10|2743.74|2743.74|2743.47|2743.47|2743.74|2743.74|2743.39|2743.39|0
1643905580000|2022-02-03 16:26:20|2743.32|2743.32|2743.03|2743.03|2743.32|2743.32|2743.03|2743.03|0
1643905590000|2022-02-03 16:26:30|2743.16|2743.16|2743.47|2743.47|2743.47|2743.47|2743.16|2743.16|0
1643905600000|2022-02-03 16:26:40|2743.79|2743.79|2743.79|2743.79|2743.79|2743.79|2743.79|2743.79|0
1643905610000|2022-02-03 16:26:50|2743.68|2743.68|2743.77|2743.77|2743.9|2743.9|2743.68|2743.68|0
1643905620000|2022-02-03 16:27:00|2743.84|2743.84|2743.55|2743.55|2744.09|2744.09|2743.55|2743.55|0
1643905630000|2022-02-03 16:27:10|2743.62|2743.62|2743.84|2743.84|2744.19|2744.19|2743.55|2743.55|0
1643905660000|2022-02-03 16:27:40|2744.06|2744.06|2744.06|2744.06|2744.06|2744.06|2744.06|2744.06|0
1643905670000|2022-02-03 16:27:50|2744.22|2744.22|2744.22|2744.22|2744.22|2744.22|2744.22|2744.22|0
1643905680000|2022-02-03 16:28:00|2744.06|2744.06|2743.26|2743.26|2744.06|2744.06|2743.26|2743.26|0
1643905690000|2022-02-03 16:28:10|2743.13|2743.13|2742.59|2742.59|2743.13|2743.13|2742.59|2742.59|0
1643905700000|2022-02-03 16:28:20|2742.43|2742.43|2742.3|2742.3|2742.43|2742.43|2742.3|2742.3|0
1643905710000|2022-02-03 16:28:30|2742.17|2742.17|2741.67|2741.67|2742.17|2742.17|2741.67|2741.67|0
1643905720000|2022-02-03 16:28:40|2741.61|2741.61|2741.28|2741.28|2741.61|2741.61|2741.28|2741.28|0
1643905730000|2022-02-03 16:28:50|2741.24|2741.24|2740.83|2740.83|2741.24|2741.24|2740.83|2740.83|0
1643905740000|2022-02-03 16:29:00|2740.67|2740.67|2740.07|2740.07|2740.81|2740.81|2740.07|2740.07|0
1643905750000|2022-02-03 16:29:10|2740.27|2740.27|2739.77|2739.77|2740.38|2740.38|2739.77|2739.77|0
1643905760000|2022-02-03 16:29:20|2739.85|2739.85|2739.06|2739.06|2739.85|2739.85|2739.06|2739.06|0
1643905770000|2022-02-03 16:29:30|2738.98|2738.98|2738.8|2738.8|2739.22|2739.22|2738.8|2738.8|0
1643905780000|2022-02-03 16:29:40|2738.69|2738.69|2738.54|2738.54|2738.77|2738.77|2738.4|2738.4|0
1643905790000|2022-02-03 16:29:50|2738.76|2738.76|2738.18|2738.18|2738.76|2738.76|2738.18|2738.18|0
1643962500000|2022-02-04 08:15:00|2748.37|2748.37|2748.37|2748.37|2748.37|2748.37|2748.37|2748.37|0
1643962510000|2022-02-04 08:15:10|2748.59|2748.59|2749.12|2749.12|2749.12|2749.12|2748.59|2748.59|0
1643962520000|2022-02-04 08:15:20|2748.83|2748.83|2748.72|2748.72|2748.83|2748.83|2748.56|2748.56|0
1643962530000|2022-02-04 08:15:30|2748.48|2748.48|2747.31|2747.31|2748.48|2748.48|2747.15|2747.15|0
1643962540000|2022-02-04 08:15:40|2747.05|2747.05|2747.26|2747.26|2747.26|2747.26|2747.05|2747.05|0
1643962560000|2022-02-04 08:16:00|2747.4|2747.4|2747.4|2747.4|2747.4|2747.4|2747.4|2747.4|0
1643962570000|2022-02-04 08:16:10|2746.86|2746.86|2746.86|2746.86|2746.86|2746.86|2746.86|2746.86|0
1643962580000|2022-02-04 08:16:20|2747.22|2747.22|2748.39|2748.39|2748.54|2748.54|2747.22|2747.22|0
1643962590000|2022-02-04 08:16:30|2748.62|2748.62|2748.78|2748.78|2748.78|2748.78|2748.62|2748.62|0
1643962600000|2022-02-04 08:16:40|2748.94|2748.94|2749.1|2749.1|2749.1|2749.1|2748.94|2748.94|0
1643962620000|2022-02-04 08:17:00|2749.16|2749.16|2749.18|2749.18|2749.22|2749.22|2749.02|2749.02|0
1643962630000|2022-02-04 08:17:10|2749.25|2749.25|2749.73|2749.73|2749.86|2749.86|2749.25|2749.25|0
1643962650000|2022-02-04 08:17:30|2750.04|2750.04|2750.49|2750.49|2750.49|2750.49|2750.04|2750.04|0
1643962660000|2022-02-04 08:17:40|2750.42|2750.42|2750.42|2750.42|2750.42|2750.42|2750.42|2750.42|0
1643962670000|2022-02-04 08:17:50|2750.05|2750.05|2750.05|2750.05|2750.05|2750.05|2750.05|2750.05|0
1643962680000|2022-02-04 08:18:00|2750.21|2750.21|2751.36|2751.36|2751.54|2751.54|2750.21|2750.21|0
1643962690000|2022-02-04 08:18:10|2751.55|2751.55|2751.93|2751.93|2751.93|2751.93|2751.55|2751.55|0
1643962700000|2022-02-04 08:18:20|2752.06|2752.06|2752.06|2752.06|2752.06|2752.06|2752.06|2752.06|0
1643962710000|2022-02-04 08:18:30|2752.38|2752.38|2752.38|2752.38|2752.38|2752.38|2752.38|2752.38|0
1643962720000|2022-02-04 08:18:40|2751.9|2751.9|2751.9|2751.9|2751.9|2751.9|2751.9|2751.9|0
1643962730000|2022-02-04 08:18:50|2752.06|2752.06|2752|2752|2752.06|2752.06|2752|2752|0
1643962740000|2022-02-04 08:19:00|2752.13|2752.13|2752.02|2752.02|2752.13|2752.13|2752.02|2752.02|0
1643962750000|2022-02-04 08:19:10|2751.89|2751.89|2751.89|2751.89|2751.89|2751.89|2751.89|2751.89|0
1643962760000|2022-02-04 08:19:20|2751.94|2751.94|2752|2752|2752|2752|2751.94|2751.94|0
1643962770000|2022-02-04 08:19:30|2752.37|2752.37|2752.6|2752.6|2752.6|2752.6|2752.37|2752.37|0
1643962780000|2022-02-04 08:19:40|2752.44|2752.44|2752.13|2752.13|2752.44|2752.44|2752.13|2752.13|0
1643962790000|2022-02-04 08:19:50|2751.81|2751.81|2751.81|2751.81|2751.81|2751.81|2751.81|2751.81|0
1643962800000|2022-02-04 08:20:00|2751.75|2751.75|2751.69|2751.69|2751.75|2751.75|2751.69|2751.69|0
1643962810000|2022-02-04 08:20:10|2751.37|2751.37|2750.59|2750.59|2751.37|2751.37|2750.59|2750.59|0
1643962820000|2022-02-04 08:20:20|2750.36|2750.36|2749.38|2749.38|2750.36|2750.36|2749.38|2749.38|0
1643962830000|2022-02-04 08:20:30|2749.31|2749.31|2749.56|2749.56|2749.67|2749.67|2749.31|2749.31|0
1643962840000|2022-02-04 08:20:40|2749.32|2749.32|2749.05|2749.05|2749.32|2749.32|2749.05|2749.05|0
1643962850000|2022-02-04 08:20:50|2749.39|2749.39|2749.6|2749.6|2749.6|2749.6|2749.39|2749.39|0
1643962860000|2022-02-04 08:21:00|2749.47|2749.47|2749.47|2749.47|2749.47|2749.47|2749.47|2749.47|0
1643962870000|2022-02-04 08:21:10|2749.85|2749.85|2749.38|2749.38|2749.85|2749.85|2749.38|2749.38|0
1643962880000|2022-02-04 08:21:20|2749.45|2749.45|2749.45|2749.45|2749.45|2749.45|2749.45|2749.45|0
1643962890000|2022-02-04 08:21:30|2749.52|2749.52|2749.12|2749.12|2749.52|2749.52|2749.12|2749.12|0
1643962900000|2022-02-04 08:21:40|2749.28|2749.28|2748.81|2748.81|2749.28|2749.28|2748.81|2748.81|0
1643962910000|2022-02-04 08:21:50|2748.93|2748.93|2748.77|2748.77|2748.93|2748.93|2748.77|2748.77|0
1643962930000|2022-02-04 08:22:10|2748.61|2748.61|2748.61|2748.61|2748.61|2748.61|2748.61|2748.61|0
1643962940000|2022-02-04 08:22:20|2748.48|2748.48|2748.34|2748.34|2748.48|2748.48|2748.3|2748.3|0
1643962970000|2022-02-04 08:22:50|2748.54|2748.54|2748.35|2748.35|2748.54|2748.54|2748.27|2748.27|0
1643962980000|2022-02-04 08:23:00|2748.12|2748.12|2748.28|2748.28|2748.28|2748.28|2748.12|2748.12|0
1643962990000|2022-02-04 08:23:10|2748.52|2748.52|2748.52|2748.52|2748.52|2748.52|2748.52|2748.52|0
1643963000000|2022-02-04 08:23:20|2748.67|2748.67|2748.54|2748.54|2748.67|2748.67|2748.54|2748.54|0
1643963010000|2022-02-04 08:23:30|2748.38|2748.38|2748.12|2748.12|2748.38|2748.38|2748.12|2748.12|0
1643963030000|2022-02-04 08:23:50|2748.06|2748.06|2747.11|2747.11|2748.06|2748.06|2747.11|2747.11|0
1643963040000|2022-02-04 08:24:00|2746.87|2746.87|2747.24|2747.24|2747.24|2747.24|2746.62|2746.62|0
1643963050000|2022-02-04 08:24:10|2747.12|2747.12|2746.4|2746.4|2747.12|2747.12|2746.3|2746.3|0
1643963060000|2022-02-04 08:24:20|2746.56|2746.56|2746.56|2746.56|2746.56|2746.56|2746.56|2746.56|0
1643963070000|2022-02-04 08:24:30|2746.16|2746.16|2746.16|2746.16|2746.16|2746.16|2746.16|2746.16|0
1643963080000|2022-02-04 08:24:40|2745.85|2745.85|2746.42|2746.42|2746.42|2746.42|2745.85|2745.85|0
1643963090000|2022-02-04 08:24:50|2746.28|2746.28|2745.49|2745.49|2746.28|2746.28|2745.33|2745.33|0
1643963100000|2022-02-04 08:25:00|2745.8|2745.8|2745.34|2745.34|2745.8|2745.8|2745.34|2745.34|0
1643963110000|2022-02-04 08:25:10|2745.17|2745.17|2744.66|2744.66|2745.17|2745.17|2744.53|2744.53|0
1643963130000|2022-02-04 08:25:30|2744.02|2744.02|2744.02|2744.02|2744.02|2744.02|2744.02|2744.02|0
1643963140000|2022-02-04 08:25:40|2743.91|2743.91|2744.09|2744.09|2744.09|2744.09|2743.75|2743.75|0
1643963150000|2022-02-04 08:25:50|2743.93|2743.93|2743.7|2743.7|2743.93|2743.93|2743.7|2743.7|0
1643963160000|2022-02-04 08:26:00|2743.38|2743.38|2743.22|2743.22|2743.38|2743.38|2743.22|2743.22|0
1643963170000|2022-02-04 08:26:10|2743.41|2743.41|2743.88|2743.88|2743.88|2743.88|2743.41|2743.41|0
1643963180000|2022-02-04 08:26:20|2744.04|2744.04|2743.88|2743.88|2744.04|2744.04|2743.88|2743.88|0
1643963190000|2022-02-04 08:26:30|2744.51|2744.51|2744.67|2744.67|2744.67|2744.67|2744.51|2744.51|0
1643963200000|2022-02-04 08:26:40|2744.74|2744.74|2744.74|2744.74|2744.74|2744.74|2744.74|2744.74|0
1643963220000|2022-02-04 08:27:00|2744.63|2744.63|2744.63|2744.63|2744.63|2744.63|2744.63|2744.63|0
1643963230000|2022-02-04 08:27:10|2744.2|2744.2|2743.91|2743.91|2744.2|2744.2|2743.91|2743.91|0
1643963240000|2022-02-04 08:27:20|2743.69|2743.69|2742.89|2742.89|2743.82|2743.82|2742.89|2742.89|0
1643963260000|2022-02-04 08:27:40|2743.35|2743.35|2743.35|2743.35|2743.35|2743.35|2743.35|2743.35|0
1643963280000|2022-02-04 08:28:00|2743.21|2743.21|2743.62|2743.62|2743.62|2743.62|2743.21|2743.21|0
1643963290000|2022-02-04 08:28:10|2743.26|2743.26|2742.81|2742.81|2743.26|2743.26|2742.81|2742.81|0
1643963300000|2022-02-04 08:28:20|2743.29|2743.29|2742.92|2742.92|2743.29|2743.29|2742.92|2742.92|0
1643963310000|2022-02-04 08:28:30|2742.85|2742.85|2742.85|2742.85|2742.85|2742.85|2742.85|2742.85|0
1643963350000|2022-02-04 08:29:10|2741.92|2741.92|2741.79|2741.79|2741.92|2741.92|2741.79|2741.79|0
1643963360000|2022-02-04 08:29:20|2741.63|2741.63|2741.79|2741.79|2741.79|2741.79|2741.63|2741.63|0
1643963370000|2022-02-04 08:29:30|2741.65|2741.65|2741.65|2741.65|2741.65|2741.65|2741.65|2741.65|0
1643963380000|2022-02-04 08:29:40|2741.16|2741.16|2740.68|2740.68|2741.16|2741.16|2740.68|2740.68|0
1643963390000|2022-02-04 08:29:50|2740.75|2740.75|2740.21|2740.21|2740.75|2740.75|2740.21|2740.21|0
1643963400000|2022-02-04 08:30:00|2740.37|2740.37|2740.23|2740.23|2740.37|2740.37|2740.23|2740.23|0
1643963410000|2022-02-04 08:30:10|2739.88|2739.88|2739.88|2739.88|2739.88|2739.88|2739.88|2739.88|0
1643963450000|2022-02-04 08:30:50|2739.77|2739.77|2739.16|2739.16|2739.77|2739.77|2739.16|2739.16|0
1643963460000|2022-02-04 08:31:00|2739.09|2739.09|2737.85|2737.85|2739.09|2739.09|2737.85|2737.85|0
1643963470000|2022-02-04 08:31:10|2737.53|2737.53|2737.53|2737.53|2737.53|2737.53|2737.53|2737.53|0
1643963480000|2022-02-04 08:31:20|2737.46|2737.46|2737.53|2737.53|2737.94|2737.94|2737.46|2737.46|0
1643963520000|2022-02-04 08:32:00|2737.78|2737.78|2738.75|2738.75|2738.75|2738.75|2737.78|2737.78|0
1643963530000|2022-02-04 08:32:10|2738.81|2738.81|2738.82|2738.82|2738.89|2738.89|2738.75|2738.75|0
1643963540000|2022-02-04 08:32:20|2739.13|2739.13|2739.36|2739.36|2739.36|2739.36|2739.13|2739.13|0
1643963550000|2022-02-04 08:32:30|2739.04|2739.04|2738.85|2738.85|2739.04|2739.04|2738.85|2738.85|0
1643963560000|2022-02-04 08:32:40|2738.69|2738.69|2738.85|2738.85|2738.85|2738.85|2738.69|2738.69|0
1643963570000|2022-02-04 08:32:50|2739.31|2739.31|2739.15|2739.15|2739.31|2739.31|2739.15|2739.15|0
1643963580000|2022-02-04 08:33:00|2739.02|2739.02|2739.02|2739.02|2739.02|2739.02|2739.02|2739.02|0
1643963590000|2022-02-04 08:33:10|2738.76|2738.76|2738.62|2738.62|2738.76|2738.76|2738.62|2738.62|0
1643963600000|2022-02-04 08:33:20|2738.78|2738.78|2738.78|2738.78|2738.78|2738.78|2738.78|2738.78|0
1643963610000|2022-02-04 08:33:30|2738.84|2738.84|2738.84|2738.84|2738.84|2738.84|2738.84|2738.84|0
1643963620000|2022-02-04 08:33:40|2739.24|2739.24|2739.24|2739.24|2739.24|2739.24|2739.24|2739.24|0
1643963630000|2022-02-04 08:33:50|2739.17|2739.17|2739.17|2739.17|2739.17|2739.17|2739.17|2739.17|0
1643963640000|2022-02-04 08:34:00|2739.33|2739.33|2739.17|2739.17|2739.33|2739.33|2739.17|2739.17|0
1643963660000|2022-02-04 08:34:20|2739.03|2739.03|2737.63|2737.63|2739.03|2739.03|2737.47|2737.47|0
1643963670000|2022-02-04 08:34:30|2737.36|2737.36|2737.65|2737.65|2737.65|2737.65|2737.2|2737.2|0
1643963680000|2022-02-04 08:34:40|2737.92|2737.92|2737.92|2737.92|2737.92|2737.92|2737.92|2737.92|0
1643963700000|2022-02-04 08:35:00|2737.6|2737.6|2737.31|2737.31|2737.6|2737.6|2737.31|2737.31|0
1643963710000|2022-02-04 08:35:10|2737.25|2737.25|2737.25|2737.25|2737.25|2737.25|2737.25|2737.25|0
1643963730000|2022-02-04 08:35:30|2737.1|2737.1|2736.86|2736.86|2737.1|2737.1|2736.86|2736.86|0
1643963740000|2022-02-04 08:35:40|2736.58|2736.58|2736.39|2736.39|2736.58|2736.58|2736.39|2736.39|0
1643963750000|2022-02-04 08:35:50|2736.18|2736.18|2735.66|2735.66|2736.29|2736.29|2735.66|2735.66|0
1643963760000|2022-02-04 08:36:00|2735.53|2735.53|2734.25|2734.25|2735.7|2735.7|2734.25|2734.25|0
1643963770000|2022-02-04 08:36:10|2733.93|2733.93|2733.93|2733.93|2733.93|2733.93|2733.93|2733.93|0
1643963780000|2022-02-04 08:36:20|2733.8|2733.8|2733.93|2733.93|2733.93|2733.93|2733.8|2733.8|0
1643963800000|2022-02-04 08:36:40|2733.8|2733.8|2734.24|2734.24|2734.24|2734.24|2733.8|2733.8|0
1643963810000|2022-02-04 08:36:50|2734.09|2734.09|2734.13|2734.13|2734.13|2734.13|2733.78|2733.78|0
1643963820000|2022-02-04 08:37:00|2734.45|2734.45|2735.16|2735.16|2735.16|2735.16|2734.45|2734.45|0
1643963830000|2022-02-04 08:37:10|2735.3|2735.3|2736.17|2736.17|2736.17|2736.17|2735.3|2735.3|0
1643963840000|2022-02-04 08:37:20|2736.25|2736.25|2736.25|2736.25|2736.25|2736.25|2736.25|2736.25|0
1643963850000|2022-02-04 08:37:30|2736.11|2736.11|2736.26|2736.26|2736.26|2736.26|2736.04|2736.04|0
1643963860000|2022-02-04 08:37:40|2736.58|2736.58|2737.06|2737.06|2737.06|2737.06|2736.58|2736.58|0
1643963870000|2022-02-04 08:37:50|2737.33|2737.33|2737.73|2737.73|2737.85|2737.85|2737.33|2737.33|0
1643963880000|2022-02-04 08:38:00|2737.62|2737.62|2737.22|2737.22|2737.62|2737.62|2737.22|2737.22|0
1643963900000|2022-02-04 08:38:20|2737.06|2737.06|2736.79|2736.79|2737.06|2737.06|2736.79|2736.79|0
1643963910000|2022-02-04 08:38:30|2736.48|2736.48|2736.17|2736.17|2736.79|2736.79|2736.17|2736.17|0
1643963930000|2022-02-04 08:38:50|2736.33|2736.33|2736.1|2736.1|2736.41|2736.41|2736.1|2736.1|0
1643963940000|2022-02-04 08:39:00|2736.16|2736.16|2736.11|2736.11|2736.23|2736.23|2736.11|2736.11|0
1643963950000|2022-02-04 08:39:10|2736.17|2736.17|2735.81|2735.81|2736.17|2736.17|2735.81|2735.81|0
1643963960000|2022-02-04 08:39:20|2735.53|2735.53|2735.53|2735.53|2735.53|2735.53|2735.53|2735.53|0
1643963980000|2022-02-04 08:39:40|2736.26|2736.26|2735.9|2735.9|2736.26|2736.26|2735.9|2735.9|0
1643964010000|2022-02-04 08:40:10|2735.64|2735.64|2735.3|2735.3|2735.64|2735.64|2735.3|2735.3|0
1643964020000|2022-02-04 08:40:20|2735.14|2735.14|2735.28|2735.28|2735.28|2735.28|2735.14|2735.14|0
1643964030000|2022-02-04 08:40:30|2734.81|2734.81|2733.84|2733.84|2734.81|2734.81|2733.84|2733.84|0
1643964040000|2022-02-04 08:40:40|2733.77|2733.77|2733.72|2733.72|2733.77|2733.77|2733.72|2733.72|0
1643964060000|2022-02-04 08:41:00|2733.23|2733.23|2733.09|2733.09|2733.23|2733.23|2733.09|2733.09|0
1643964070000|2022-02-04 08:41:10|2732.95|2732.95|2732.95|2732.95|2732.95|2732.95|2732.95|2732.95|0
1643964080000|2022-02-04 08:41:20|2732.16|2732.16|2732.03|2732.03|2732.16|2732.16|2732.03|2732.03|0
1643964090000|2022-02-04 08:41:30|2731.9|2731.9|2731.9|2731.9|2731.9|2731.9|2731.9|2731.9|0
1643964100000|2022-02-04 08:41:40|2731.74|2731.74|2731.9|2731.9|2732.05|2732.05|2731.74|2731.74|0
1643964110000|2022-02-04 08:41:50|2731.74|2731.74|2731.43|2731.43|2731.74|2731.74|2731.43|2731.43|0
1643964130000|2022-02-04 08:42:10|2731.5|2731.5|2731.69|2731.69|2731.73|2731.73|2731.5|2731.5|0
1643964140000|2022-02-04 08:42:20|2731.57|2731.57|2731.36|2731.36|2731.57|2731.57|2731.36|2731.36|0
1643964150000|2022-02-04 08:42:30|2731.2|2731.2|2731.34|2731.34|2731.34|2731.34|2731.04|2731.04|0
1643964160000|2022-02-04 08:42:40|2731.27|2731.27|2731.2|2731.2|2731.27|2731.27|2731.2|2731.2|0
1643964170000|2022-02-04 08:42:50|2731.15|2731.15|2731.15|2731.15|2731.15|2731.15|2731.15|2731.15|0
1643964180000|2022-02-04 08:43:00|2730.65|2730.65|2730.3|2730.3|2730.65|2730.65|2730.3|2730.3|0
1643964220000|2022-02-04 08:43:40|2730.43|2730.43|2730.83|2730.83|2730.83|2730.83|2730.43|2730.43|0
1643964230000|2022-02-04 08:43:50|2731.1|2731.1|2733.46|2733.46|2733.46|2733.46|2731.1|2731.1|0
1643964240000|2022-02-04 08:44:00|2733.23|2733.23|2733.24|2733.24|2733.24|2733.24|2733.08|2733.08|0
1643964270000|2022-02-04 08:44:30|2733.39|2733.39|2734.02|2734.02|2734.02|2734.02|2733.39|2733.39|0
1643964290000|2022-02-04 08:44:50|2734.24|2734.24|2734.24|2734.24|2734.24|2734.24|2734.24|2734.24|0
1643964300000|2022-02-04 08:45:00|2734.77|2734.77|2734.77|2734.77|2734.77|2734.77|2734.77|2734.77|0
1643964320000|2022-02-04 08:45:20|2734.54|2734.54|2733|2733|2734.54|2734.54|2733|2733|0
1643964330000|2022-02-04 08:45:30|2733.4|2733.4|2734.11|2734.11|2734.11|2734.11|2733.4|2733.4|0
1643964340000|2022-02-04 08:45:40|2734.23|2734.23|2734.23|2734.23|2734.23|2734.23|2734.23|2734.23|0
1643964380000|2022-02-04 08:46:20|2734.08|2734.08|2734.31|2734.31|2734.31|2734.31|2734.08|2734.08|0
1643964400000|2022-02-04 08:46:40|2734.63|2734.63|2734.23|2734.23|2734.63|2734.63|2734.15|2734.15|0
1643964410000|2022-02-04 08:46:50|2734.15|2734.15|2733.36|2733.36|2734.15|2734.15|2733.36|2733.36|0
1643964420000|2022-02-04 08:47:00|2733.42|2733.42|2732.65|2732.65|2733.42|2733.42|2732.65|2732.65|0
1643964430000|2022-02-04 08:47:10|2732.26|2732.26|2732.26|2732.26|2732.26|2732.26|2732.26|2732.26|0
1643964440000|2022-02-04 08:47:20|2732.22|2732.22|2732.22|2732.22|2732.22|2732.22|2732.22|2732.22|0
1643964450000|2022-02-04 08:47:30|2732.07|2732.07|2732.07|2732.07|2732.07|2732.07|2732.07|2732.07|0
1643964460000|2022-02-04 08:47:40|2732.2|2732.2|2732.2|2732.2|2732.2|2732.2|2732.2|2732.2|0
1643964470000|2022-02-04 08:47:50|2732.36|2732.36|2732.47|2732.47|2732.47|2732.47|2732.2|2732.2|0
1643964480000|2022-02-04 08:48:00|2732.54|2732.54|2732.57|2732.57|2732.57|2732.57|2732.54|2732.54|0
1643964490000|2022-02-04 08:48:10|2732.69|2732.69|2732.62|2732.62|2732.69|2732.69|2732.62|2732.62|0
1643964500000|2022-02-04 08:48:20|2732.56|2732.56|2732.6|2732.6|2732.6|2732.6|2732.56|2732.56|0
1643964510000|2022-02-04 08:48:30|2732.48|2732.48|2732.48|2732.48|2732.48|2732.48|2732.48|2732.48|0
1643964530000|2022-02-04 08:48:50|2732.87|2732.87|2734.15|2734.15|2734.31|2734.31|2732.87|2732.87|0
1643964540000|2022-02-04 08:49:00|2734.4|2734.4|2734.64|2734.64|2734.64|2734.64|2734.4|2734.4|0
1643964550000|2022-02-04 08:49:10|2734.96|2734.96|2734.8|2734.8|2734.96|2734.96|2734.8|2734.8|0
1643964560000|2022-02-04 08:49:20|2734.87|2734.87|2735.03|2735.03|2735.03|2735.03|2734.87|2734.87|0
1643964570000|2022-02-04 08:49:30|2734.88|2734.88|2734.88|2734.88|2734.88|2734.88|2734.88|2734.88|0
1643964590000|2022-02-04 08:49:50|2734.96|2734.96|2734.8|2734.8|2734.96|2734.96|2734.8|2734.8|0
1643964610000|2022-02-04 08:50:10|2734.77|2734.77|2734.84|2734.84|2734.84|2734.84|2734.77|2734.77|0
1643964630000|2022-02-04 08:50:30|2734.52|2734.52|2734.52|2734.52|2734.52|2734.52|2734.52|2734.52|0
1643964640000|2022-02-04 08:50:40|2734.09|2734.09|2733.94|2733.94|2734.09|2734.09|2733.94|2733.94|0
1643964650000|2022-02-04 08:50:50|2733.67|2733.67|2733.67|2733.67|2733.67|2733.67|2733.67|2733.67|0
1643964660000|2022-02-04 08:51:00|2733.83|2733.83|2733.83|2733.83|2733.83|2733.83|2733.83|2733.83|0
1643964670000|2022-02-04 08:51:10|2733.68|2733.68|2733.63|2733.63|2733.77|2733.77|2733.61|2733.61|0
1643964680000|2022-02-04 08:51:20|2733.66|2733.66|2733.66|2733.66|2733.66|2733.66|2733.66|2733.66|0
1643964710000|2022-02-04 08:51:50|2733.7|2733.7|2733.7|2733.7|2733.7|2733.7|2733.7|2733.7|0
1643964720000|2022-02-04 08:52:00|2733.22|2733.22|2733.22|2733.22|2733.22|2733.22|2733.22|2733.22|0
1643964770000|2022-02-04 08:52:50|2733.47|2733.47|2733.18|2733.18|2733.68|2733.68|2733.18|2733.18|0
1643964780000|2022-02-04 08:53:00|2732.69|2732.69|2732.32|2732.32|2732.69|2732.69|2732.09|2732.09|0
1643964790000|2022-02-04 08:53:10|2732.09|2732.09|2731.26|2731.26|2732.09|2732.09|2731.26|2731.26|0
1643964800000|2022-02-04 08:53:20|2731.1|2731.1|2730.99|2730.99|2731.1|2731.1|2730.99|2730.99|0
1643964820000|2022-02-04 08:53:40|2731.21|2731.21|2730.83|2730.83|2731.21|2731.21|2730.83|2730.83|0
1643964830000|2022-02-04 08:53:50|2731.07|2731.07|2729.95|2729.95|2731.07|2731.07|2729.95|2729.95|0
1643964840000|2022-02-04 08:54:00|2730.11|2730.11|2730.11|2730.11|2730.11|2730.11|2730.11|2730.11|0
1643964890000|2022-02-04 08:54:50|2730.32|2730.32|2730.39|2730.39|2730.39|2730.39|2730.32|2730.32|0
1643964900000|2022-02-04 08:55:00|2730.87|2730.87|2731.62|2731.62|2731.62|2731.62|2730.87|2730.87|0
1643964910000|2022-02-04 08:55:10|2732.15|2732.15|2732.15|2732.15|2732.15|2732.15|2732.15|2732.15|0
1643964940000|2022-02-04 08:55:40|2732.32|2732.32|2732.32|2732.32|2732.32|2732.32|2732.32|2732.32|0
1643964950000|2022-02-04 08:55:50|2732.79|2732.79|2732.79|2732.79|2732.79|2732.79|2732.79|2732.79|0
1643964960000|2022-02-04 08:56:00|2732.91|2732.91|2732.91|2732.91|2732.91|2732.91|2732.91|2732.91|0
1643964980000|2022-02-04 08:56:20|2732.8|2732.8|2732.8|2732.8|2732.8|2732.8|2732.8|2732.8|0
1643964990000|2022-02-04 08:56:30|2732.93|2732.93|2732.93|2732.93|2732.93|2732.93|2732.93|2732.93|0
1643965000000|2022-02-04 08:56:40|2732.86|2732.86|2732.86|2732.86|2732.86|2732.86|2732.86|2732.86|0
1643965020000|2022-02-04 08:57:00|2732.54|2732.54|2732.7|2732.7|2732.7|2732.7|2732.54|2732.54|0
1643965040000|2022-02-04 08:57:20|2732.64|2732.64|2732.5|2732.5|2732.64|2732.64|2732.5|2732.5|0
1643965050000|2022-02-04 08:57:30|2732.38|2732.38|2732.06|2732.06|2732.38|2732.38|2732.06|2732.06|0
1643965060000|2022-02-04 08:57:40|2732.54|2732.54|2732.54|2732.54|2732.54|2732.54|2732.54|2732.54|0
1643965080000|2022-02-04 08:58:00|2732.7|2732.7|2732.7|2732.7|2732.7|2732.7|2732.7|2732.7|0
1643965090000|2022-02-04 08:58:10|2732.83|2732.83|2732.83|2732.83|2732.83|2732.83|2732.83|2732.83|0
1643965120000|2022-02-04 08:58:40|2732.99|2732.99|2732.99|2732.99|2732.99|2732.99|2732.99|2732.99|0
1643965130000|2022-02-04 08:58:50|2732.93|2732.93|2732.39|2732.39|2732.93|2732.93|2732.39|2732.39|0
1643965140000|2022-02-04 08:59:00|2732.06|2732.06|2731.72|2731.72|2732.06|2732.06|2731.72|2731.72|0
1643965150000|2022-02-04 08:59:10|2731.5|2731.5|2731.22|2731.22|2731.5|2731.5|2731.22|2731.22|0
1643965160000|2022-02-04 08:59:20|2730.74|2730.74|2730.89|2730.89|2730.89|2730.89|2730.74|2730.74|0
1643965170000|2022-02-04 08:59:30|2731.17|2731.17|2731.17|2731.17|2731.17|2731.17|2731.17|2731.17|0
1643965180000|2022-02-04 08:59:40|2731.56|2731.56|2732.13|2732.13|2732.21|2732.21|2731.56|2731.56|0
1643965200000|2022-02-04 09:00:00|2732.1|2732.1|2732.7|2732.7|2732.7|2732.7|2732.1|2732.1|0
1643965210000|2022-02-04 09:00:10|2732.81|2732.81|2732.45|2732.45|2732.81|2732.81|2732.38|2732.38|0
1643965220000|2022-02-04 09:00:20|2732.18|2732.18|2732.18|2732.18|2732.18|2732.18|2732.18|2732.18|0
1643965230000|2022-02-04 09:00:30|2732.05|2732.05|2731.89|2731.89|2732.05|2732.05|2731.89|2731.89|0
1643965240000|2022-02-04 09:00:40|2731.74|2731.74|2731.7|2731.7|2731.74|2731.74|2731.7|2731.7|0
1643965260000|2022-02-04 09:01:00|2731.73|2731.73|2731.48|2731.48|2731.73|2731.73|2731.48|2731.48|0
1643965280000|2022-02-04 09:01:20|2731.88|2731.88|2732.02|2732.02|2732.1|2732.1|2731.88|2731.88|0
1643965310000|2022-02-04 09:01:50|2732.34|2732.34|2732.67|2732.67|2732.67|2732.67|2732.34|2732.34|0
1643965320000|2022-02-04 09:02:00|2732.83|2732.83|2733.5|2733.5|2733.5|2733.5|2732.83|2732.83|0
1643965330000|2022-02-04 09:02:10|2733.24|2733.24|2733.24|2733.24|2733.24|2733.24|2733.24|2733.24|0
1643965340000|2022-02-04 09:02:20|2733.1|2733.1|2733.1|2733.1|2733.1|2733.1|2733.1|2733.1|0
1643965350000|2022-02-04 09:02:30|2733.16|2733.16|2733.16|2733.16|2733.16|2733.16|2733.16|2733.16|0
1643965370000|2022-02-04 09:02:50|2732.76|2732.76|2732.76|2732.76|2732.76|2732.76|2732.76|2732.76|0
1643965380000|2022-02-04 09:03:00|2732.34|2732.34|2732.34|2732.34|2732.34|2732.34|2732.34|2732.34|0
1643965390000|2022-02-04 09:03:10|2732.49|2732.49|2732.49|2732.49|2732.49|2732.49|2732.49|2732.49|0
1643965410000|2022-02-04 09:03:30|2732.42|2732.42|2732.78|2732.78|2733|2733|2732.42|2732.42|0
1643965420000|2022-02-04 09:03:40|2732.91|2732.91|2732.91|2732.91|2732.91|2732.91|2732.91|2732.91|0
1643965450000|2022-02-04 09:04:10|2732.75|2732.75|2732.75|2732.75|2732.75|2732.75|2732.75|2732.75|0
1643965460000|2022-02-04 09:04:20|2732.49|2732.49|2732.49|2732.49|2732.49|2732.49|2732.49|2732.49|0
1643965510000|2022-02-04 09:05:10|2732.64|2732.64|2733.03|2733.03|2733.03|2733.03|2732.64|2732.64|0
1643965530000|2022-02-04 09:05:30|2733.35|2733.35|2733.19|2733.19|2733.35|2733.35|2733.19|2733.19|0
1643965540000|2022-02-04 09:05:40|2733.12|2733.12|2733.12|2733.12|2733.12|2733.12|2733.12|2733.12|0
1643965560000|2022-02-04 09:06:00|2733.22|2733.22|2733.22|2733.22|2733.22|2733.22|2733.22|2733.22|0
1643965570000|2022-02-04 09:06:10|2733.29|2733.29|2733.29|2733.29|2733.29|2733.29|2733.29|2733.29|0
1643965580000|2022-02-04 09:06:20|2733.36|2733.36|2733.56|2733.56|2733.56|2733.56|2733.36|2733.36|0
1643965590000|2022-02-04 09:06:30|2733.33|2733.33|2733.56|2733.56|2733.56|2733.56|2733.33|2733.33|0
1643965600000|2022-02-04 09:06:40|2733.7|2733.7|2733.7|2733.7|2733.7|2733.7|2733.7|2733.7|0
1643965610000|2022-02-04 09:06:50|2733.82|2733.82|2735.41|2735.41|2735.41|2735.41|2733.82|2733.82|0
1643965620000|2022-02-04 09:07:00|2735.3|2735.3|2734.94|2734.94|2735.3|2735.3|2734.94|2734.94|0
1643965680000|2022-02-04 09:08:00|2735.15|2735.15|2735.15|2735.15|2735.15|2735.15|2735.15|2735.15|0
1643965690000|2022-02-04 09:08:10|2735.31|2735.31|2735.08|2735.08|2735.31|2735.31|2735.08|2735.08|0
1643965700000|2022-02-04 09:08:20|2734.81|2734.81|2734.81|2734.81|2734.81|2734.81|2734.81|2734.81|0
1643965710000|2022-02-04 09:08:30|2734.67|2734.67|2734.3|2734.3|2734.67|2734.67|2734.3|2734.3|0
1643965720000|2022-02-04 09:08:40|2734.19|2734.19|2734.35|2734.35|2734.35|2734.35|2734.19|2734.19|0
1643965740000|2022-02-04 09:09:00|2734.28|2734.28|2733.93|2733.93|2734.28|2734.28|2733.93|2733.93|0
1643965760000|2022-02-04 09:09:20|2733.77|2733.77|2732.83|2732.83|2733.77|2733.77|2732.83|2732.83|0
1643965770000|2022-02-04 09:09:30|2732.97|2732.97|2732.78|2732.78|2732.97|2732.97|2732.78|2732.78|0
1643965780000|2022-02-04 09:09:40|2732.47|2732.47|2732.41|2732.41|2732.47|2732.47|2732.41|2732.41|0
1643965790000|2022-02-04 09:09:50|2732.28|2732.28|2732.13|2732.13|2732.28|2732.28|2732.13|2732.13|0
1643965800000|2022-02-04 09:10:00|2732|2732|2731.36|2731.36|2732|2732|2731.36|2731.36|0
1643965820000|2022-02-04 09:10:20|2731.24|2731.24|2731.24|2731.24|2731.24|2731.24|2731.24|2731.24|0
1643965830000|2022-02-04 09:10:30|2731.08|2731.08|2731.08|2731.08|2731.08|2731.08|2731.08|2731.08|0
1643965840000|2022-02-04 09:10:40|2731.22|2731.22|2731.22|2731.22|2731.22|2731.22|2731.22|2731.22|0
1643965860000|2022-02-04 09:11:00|2731.45|2731.45|2730.98|2730.98|2731.45|2731.45|2730.98|2730.98|0
1643965890000|2022-02-04 09:11:30|2730.87|2730.87|2730.76|2730.76|2730.87|2730.87|2730.76|2730.76|0
1643965910000|2022-02-04 09:11:50|2730.6|2730.6|2730.6|2730.6|2730.6|2730.6|2730.6|2730.6|0
1643965920000|2022-02-04 09:12:00|2730.63|2730.63|2730.66|2730.66|2730.66|2730.66|2730.63|2730.63|0
1643965940000|2022-02-04 09:12:20|2731.06|2731.06|2730.93|2730.93|2731.06|2731.06|2730.93|2730.93|0
1643965950000|2022-02-04 09:12:30|2731.25|2731.25|2731.44|2731.44|2731.44|2731.44|2731.25|2731.25|0
1643965960000|2022-02-04 09:12:40|2731.76|2731.76|2731.4|2731.4|2731.76|2731.76|2731.27|2731.27|0
1643965970000|2022-02-04 09:12:50|2731.52|2731.52|2731.52|2731.52|2731.52|2731.52|2731.52|2731.52|0
1643965980000|2022-02-04 09:13:00|2731.68|2731.68|2731.8|2731.8|2731.8|2731.8|2731.68|2731.68|0
1643966000000|2022-02-04 09:13:20|2731.94|2731.94|2731.54|2731.54|2731.94|2731.94|2731.54|2731.54|0
1643966010000|2022-02-04 09:13:30|2731.66|2731.66|2731.66|2731.66|2731.66|2731.66|2731.66|2731.66|0
1643966030000|2022-02-04 09:13:50|2731.6|2731.6|2731.6|2731.6|2731.6|2731.6|2731.6|2731.6|0
1643966040000|2022-02-04 09:14:00|2731.78|2731.78|2731.82|2731.82|2731.85|2731.85|2731.78|2731.78|0
1643966060000|2022-02-04 09:14:20|2731.66|2731.66|2732.64|2732.64|2732.64|2732.64|2731.66|2731.66|0
1643966070000|2022-02-04 09:14:30|2732.86|2732.86|2732.97|2732.97|2732.97|2732.97|2732.86|2732.86|0
1643966080000|2022-02-04 09:14:40|2733.07|2733.07|2733.07|2733.07|2733.07|2733.07|2733.07|2733.07|0
1643966090000|2022-02-04 09:14:50|2733.34|2733.34|2733.34|2733.34|2733.34|2733.34|2733.34|2733.34|0
1643966100000|2022-02-04 09:15:00|2733.65|2733.65|2733.52|2733.52|2733.65|2733.65|2733.52|2733.52|0
1643966110000|2022-02-04 09:15:10|2733.68|2733.68|2733.68|2733.68|2733.68|2733.68|2733.68|2733.68|0
1643966120000|2022-02-04 09:15:20|2733.55|2733.55|2733.55|2733.55|2733.55|2733.55|2733.55|2733.55|0
1643966160000|2022-02-04 09:16:00|2733.44|2733.44|2733.24|2733.24|2733.44|2733.44|2733.24|2733.24|0
1643966170000|2022-02-04 09:16:10|2733.17|2733.17|2732.15|2732.15|2733.17|2733.17|2732.15|2732.15|0
1643966180000|2022-02-04 09:16:20|2731.83|2731.83|2731.9|2731.9|2731.9|2731.9|2731.83|2731.83|0
1643966190000|2022-02-04 09:16:30|2731.82|2731.82|2731.69|2731.69|2731.82|2731.82|2731.69|2731.69|0
1643966200000|2022-02-04 09:16:40|2731.53|2731.53|2731.53|2731.53|2731.53|2731.53|2731.53|2731.53|0
1643966210000|2022-02-04 09:16:50|2731.37|2731.37|2731.37|2731.37|2731.37|2731.37|2731.37|2731.37|0
1643966230000|2022-02-04 09:17:10|2731.24|2731.24|2731.24|2731.24|2731.24|2731.24|2731.24|2731.24|0
1643966260000|2022-02-04 09:17:40|2731.3|2731.3|2730.5|2730.5|2731.3|2731.3|2730.44|2730.44|0
1643966270000|2022-02-04 09:17:50|2730.43|2730.43|2730.43|2730.43|2730.43|2730.43|2730.43|2730.43|0
1643966280000|2022-02-04 09:18:00|2730.37|2730.37|2730.25|2730.25|2730.37|2730.37|2730.25|2730.25|0
1643966300000|2022-02-04 09:18:20|2730.33|2730.33|2729.7|2729.7|2730.33|2730.33|2729.7|2729.7|0
1643966310000|2022-02-04 09:18:30|2729.56|2729.56|2729.49|2729.49|2729.56|2729.56|2729.49|2729.49|0
1643966320000|2022-02-04 09:18:40|2729.23|2729.23|2729.23|2729.23|2729.23|2729.23|2729.23|2729.23|0
1643966330000|2022-02-04 09:18:50|2729.67|2729.67|2729.93|2729.93|2729.93|2729.93|2729.67|2729.67|0
1643966340000|2022-02-04 09:19:00|2729.99|2729.99|2730.13|2730.13|2730.13|2730.13|2729.99|2729.99|0
1643966360000|2022-02-04 09:19:20|2729.97|2729.97|2729.97|2729.97|2729.97|2729.97|2729.97|2729.97|0
1643966390000|2022-02-04 09:19:50|2729.65|2729.65|2729.65|2729.65|2729.65|2729.65|2729.65|2729.65|0
1643966400000|2022-02-04 09:20:00|2729.57|2729.57|2729.39|2729.39|2729.57|2729.57|2729.39|2729.39|0
1643966420000|2022-02-04 09:20:20|2729.45|2729.45|2729.45|2729.45|2729.45|2729.45|2729.45|2729.45|0
1643966430000|2022-02-04 09:20:30|2729.19|2729.19|2729.26|2729.26|2729.26|2729.26|2729.19|2729.19|0
1643966460000|2022-02-04 09:21:00|2729.02|2729.02|2729.02|2729.02|2729.02|2729.02|2729.02|2729.02|0
1643966470000|2022-02-04 09:21:10|2728.95|2728.95|2728.47|2728.47|2728.95|2728.95|2728.47|2728.47|0
1643966480000|2022-02-04 09:21:20|2728.34|2728.34|2727.18|2727.18|2728.34|2728.34|2727.18|2727.18|0
1643966490000|2022-02-04 09:21:30|2727.07|2727.07|2727.3|2727.3|2727.38|2727.38|2727.07|2727.07|0
1643966520000|2022-02-04 09:22:00|2727.19|2727.19|2726.76|2726.76|2727.19|2727.19|2726.6|2726.6|0
1643966530000|2022-02-04 09:22:10|2727.07|2727.07|2727.07|2727.07|2727.07|2727.07|2727.07|2727.07|0
1643966540000|2022-02-04 09:22:20|2727.15|2727.15|2727.07|2727.07|2727.15|2727.15|2727.07|2727.07|0
1643966550000|2022-02-04 09:22:30|2727.19|2727.19|2727.21|2727.21|2727.32|2727.32|2727.19|2727.19|0
1643966580000|2022-02-04 09:23:00|2727.43|2727.43|2727.51|2727.51|2727.62|2727.62|2727.43|2727.43|0
1643966590000|2022-02-04 09:23:10|2727.83|2727.83|2727.83|2727.83|2727.83|2727.83|2727.83|2727.83|0
1643966600000|2022-02-04 09:23:20|2727.94|2727.94|2727.83|2727.83|2727.94|2727.94|2727.83|2727.83|0
1643966620000|2022-02-04 09:23:40|2727.95|2727.95|2727.95|2727.95|2727.95|2727.95|2727.95|2727.95|0
1643966640000|2022-02-04 09:24:00|2728.26|2728.26|2728.25|2728.25|2728.33|2728.33|2728.25|2728.25|0
1643966670000|2022-02-04 09:24:30|2728.53|2728.53|2729.13|2729.13|2729.13|2729.13|2728.53|2728.53|0
1643966680000|2022-02-04 09:24:40|2729.07|2729.07|2729.18|2729.18|2729.18|2729.18|2729.07|2729.07|0
1643966690000|2022-02-04 09:24:50|2729.07|2729.07|2729.3|2729.3|2729.3|2729.3|2729.02|2729.02|0
1643966700000|2022-02-04 09:25:00|2729.61|2729.61|2729.61|2729.61|2729.61|2729.61|2729.61|2729.61|0
1643966710000|2022-02-04 09:25:10|2729.69|2729.69|2729.91|2729.91|2729.91|2729.91|2729.61|2729.61|0
1643966720000|2022-02-04 09:25:20|2729.78|2729.78|2729.78|2729.78|2729.78|2729.78|2729.78|2729.78|0
1643966730000|2022-02-04 09:25:30|2729.62|2729.62|2729.62|2729.62|2729.62|2729.62|2729.62|2729.62|0
1643966740000|2022-02-04 09:25:40|2729.69|2729.69|2729.63|2729.63|2729.69|2729.69|2729.63|2729.63|0
1643966750000|2022-02-04 09:25:50|2730|2730|2730.32|2730.32|2730.32|2730.32|2730|2730|0
1643966760000|2022-02-04 09:26:00|2730.36|2730.36|2730.32|2730.32|2730.48|2730.48|2730.32|2730.32|0
1643966770000|2022-02-04 09:26:10|2730.2|2730.2|2730.2|2730.2|2730.2|2730.2|2730.2|2730.2|0
1643966780000|2022-02-04 09:26:20|2730.3|2730.3|2730.3|2730.3|2730.3|2730.3|2730.3|2730.3|0
1643966790000|2022-02-04 09:26:30|2730.62|2730.62|2730.8|2730.8|2730.8|2730.8|2730.62|2730.62|0
1643966810000|2022-02-04 09:26:50|2730.64|2730.64|2731.11|2731.11|2731.11|2731.11|2730.64|2730.64|0
1643966820000|2022-02-04 09:27:00|2731.29|2731.29|2731.29|2731.29|2731.29|2731.29|2731.29|2731.29|0
1643966830000|2022-02-04 09:27:10|2731.19|2731.19|2731.24|2731.24|2731.24|2731.24|2731.19|2731.19|0
1643966840000|2022-02-04 09:27:20|2731.03|2731.03|2731.67|2731.67|2731.67|2731.67|2731.03|2731.03|0
1643966850000|2022-02-04 09:27:30|2731.81|2731.81|2732.54|2732.54|2732.54|2732.54|2731.81|2731.81|0
1643966860000|2022-02-04 09:27:40|2732.83|2732.83|2733.96|2733.96|2733.96|2733.96|2732.83|2732.83|0
1643966870000|2022-02-04 09:27:50|2733.85|2733.85|2733.7|2733.7|2733.85|2733.85|2733.7|2733.7|0
1643966880000|2022-02-04 09:28:00|2733.63|2733.63|2733.59|2733.59|2733.63|2733.63|2733.59|2733.59|0
1643966900000|2022-02-04 09:28:20|2733.33|2733.33|2733.33|2733.33|2733.33|2733.33|2733.33|2733.33|0
1643966910000|2022-02-04 09:28:30|2733.2|2733.2|2733.2|2733.2|2733.2|2733.2|2733.2|2733.2|0
1643966920000|2022-02-04 09:28:40|2733.13|2733.13|2733.02|2733.02|2733.13|2733.13|2733.02|2733.02|0
1643966930000|2022-02-04 09:28:50|2732.88|2732.88|2732.88|2732.88|2732.88|2732.88|2732.88|2732.88|0
1643966940000|2022-02-04 09:29:00|2732.93|2732.93|2732.93|2732.93|2732.93|2732.93|2732.93|2732.93|0
1643966950000|2022-02-04 09:29:10|2733.24|2733.24|2733.43|2733.43|2733.43|2733.43|2733.24|2733.24|0
1643966960000|2022-02-04 09:29:20|2733.32|2733.32|2733.46|2733.46|2733.46|2733.46|2733.32|2733.32|0
1643966970000|2022-02-04 09:29:30|2733.4|2733.4|2732.92|2732.92|2733.4|2733.4|2732.92|2732.92|0
1643966980000|2022-02-04 09:29:40|2732.99|2732.99|2732.84|2732.84|2732.99|2732.99|2732.84|2732.84|0
1643967000000|2022-02-04 09:30:00|2732.92|2732.92|2732.92|2732.92|2732.92|2732.92|2732.92|2732.92|0
1643967010000|2022-02-04 09:30:10|2733.04|2733.04|2733.1|2733.1|2733.1|2733.1|2733.04|2733.04|0
1643967050000|2022-02-04 09:30:50|2732.97|2732.97|2732.97|2732.97|2732.97|2732.97|2732.97|2732.97|0
1643967060000|2022-02-04 09:31:00|2732.9|2732.9|2732.75|2732.75|2732.9|2732.9|2732.75|2732.75|0
1643967080000|2022-02-04 09:31:20|2733.03|2733.03|2732.71|2732.71|2733.03|2733.03|2732.71|2732.71|0
1643967090000|2022-02-04 09:31:30|2732.87|2732.87|2732.72|2732.72|2732.87|2732.87|2732.72|2732.72|0
1643967110000|2022-02-04 09:31:50|2732.88|2732.88|2733.44|2733.44|2733.44|2733.44|2732.81|2732.81|0
1643967120000|2022-02-04 09:32:00|2733.55|2733.55|2733.48|2733.48|2733.55|2733.55|2733.48|2733.48|0
1643967140000|2022-02-04 09:32:20|2733.51|2733.51|2733.51|2733.51|2733.51|2733.51|2733.51|2733.51|0
1643967150000|2022-02-04 09:32:30|2733.83|2733.83|2733.51|2733.51|2733.83|2733.83|2733.51|2733.51|0
1643967180000|2022-02-04 09:33:00|2733.35|2733.35|2731.84|2731.84|2733.35|2733.35|2731.84|2731.84|0
1643967190000|2022-02-04 09:33:10|2731.73|2731.73|2731.75|2731.75|2731.75|2731.75|2731.62|2731.62|0
1643967200000|2022-02-04 09:33:20|2731.64|2731.64|2731.51|2731.51|2731.64|2731.64|2731.51|2731.51|0
1643967220000|2022-02-04 09:33:40|2731.44|2731.44|2731.44|2731.44|2731.44|2731.44|2731.44|2731.44|0
1643967230000|2022-02-04 09:33:50|2731.51|2731.51|2731.51|2731.51|2731.51|2731.51|2731.51|2731.51|0
1643967250000|2022-02-04 09:34:10|2731.67|2731.67|2731.67|2731.67|2731.67|2731.67|2731.67|2731.67|0
1643967260000|2022-02-04 09:34:20|2731.74|2731.74|2732.29|2732.29|2732.29|2732.29|2731.74|2731.74|0
1643967270000|2022-02-04 09:34:30|2732.41|2732.41|2732.41|2732.41|2732.41|2732.41|2732.41|2732.41|0
1643967280000|2022-02-04 09:34:40|2732.34|2732.34|2732.34|2732.34|2732.34|2732.34|2732.34|2732.34|0
1643967290000|2022-02-04 09:34:50|2732.41|2732.41|2732.41|2732.41|2732.41|2732.41|2732.41|2732.41|0
1643967300000|2022-02-04 09:35:00|2732.57|2732.57|2732.65|2732.65|2732.65|2732.65|2732.57|2732.57|0
1643967310000|2022-02-04 09:35:10|2732.73|2732.73|2732.8|2732.8|2732.8|2732.8|2732.73|2732.73|0
1643967320000|2022-02-04 09:35:20|2732.59|2732.59|2731.88|2731.88|2732.59|2732.59|2731.88|2731.88|0
1643967330000|2022-02-04 09:35:30|2731.68|2731.68|2731.68|2731.68|2731.68|2731.68|2731.68|2731.68|0
1643967340000|2022-02-04 09:35:40|2731.83|2731.83|2731.83|2731.83|2731.83|2731.83|2731.83|2731.83|0
1643967350000|2022-02-04 09:35:50|2731.97|2731.97|2731.97|2731.97|2731.97|2731.97|2731.97|2731.97|0
1643967360000|2022-02-04 09:36:00|2731.81|2731.81|2731.81|2731.81|2731.81|2731.81|2731.81|2731.81|0
1643967370000|2022-02-04 09:36:10|2731.94|2731.94|2732.16|2732.16|2732.27|2732.27|2731.94|2731.94|0
1643967380000|2022-02-04 09:36:20|2732.05|2732.05|2731.66|2731.66|2732.05|2732.05|2731.66|2731.66|0
1643967390000|2022-02-04 09:36:30|2731.58|2731.58|2731.43|2731.43|2731.58|2731.58|2731.43|2731.43|0
1643967410000|2022-02-04 09:36:50|2731.69|2731.69|2732.36|2732.36|2732.36|2732.36|2731.69|2731.69|0
1643967420000|2022-02-04 09:37:00|2732.47|2732.47|2732.5|2732.5|2732.7|2732.7|2732.47|2732.47|0
1643967430000|2022-02-04 09:37:10|2732.61|2732.61|2732.61|2732.61|2732.83|2732.83|2732.5|2732.5|0
1643967440000|2022-02-04 09:37:20|2732.5|2732.5|2732.49|2732.49|2732.5|2732.5|2732.38|2732.38|0
1643967470000|2022-02-04 09:37:50|2732.3|2732.3|2732.3|2732.3|2732.3|2732.3|2732.3|2732.3|0
1643967490000|2022-02-04 09:38:10|2732.46|2732.46|2732.46|2732.46|2732.46|2732.46|2732.46|2732.46|0
1643967500000|2022-02-04 09:38:20|2732.4|2732.4|2732.4|2732.4|2732.4|2732.4|2732.4|2732.4|0
1643967510000|2022-02-04 09:38:30|2732.56|2732.56|2732.91|2732.91|2732.91|2732.91|2732.56|2732.56|0
1643967550000|2022-02-04 09:39:10|2732.98|2732.98|2732.98|2732.98|2732.98|2732.98|2732.98|2732.98|0
1643967570000|2022-02-04 09:39:30|2732.91|2732.91|2732.91|2732.91|2732.91|2732.91|2732.91|2732.91|0
1643967600000|2022-02-04 09:40:00|2732.75|2732.75|2732.57|2732.57|2732.75|2732.75|2732.57|2732.57|0
1643967610000|2022-02-04 09:40:10|2732.46|2732.46|2732.62|2732.62|2732.62|2732.62|2732.46|2732.46|0
1643967640000|2022-02-04 09:40:40|2732.46|2732.46|2732.46|2732.46|2732.46|2732.46|2732.46|2732.46|0
1643967650000|2022-02-04 09:40:50|2732.57|2732.57|2732.7|2732.7|2732.7|2732.7|2732.57|2732.57|0
1643967660000|2022-02-04 09:41:00|2732.9|2732.9|2732.9|2732.9|2732.9|2732.9|2732.9|2732.9|0
1643967690000|2022-02-04 09:41:30|2732.75|2732.75|2732.91|2732.91|2732.91|2732.91|2732.75|2732.75|0
1643967720000|2022-02-04 09:42:00|2732.42|2732.42|2731.97|2731.97|2732.42|2732.42|2731.97|2731.97|0
1643967740000|2022-02-04 09:42:20|2731.9|2731.9|2731.53|2731.53|2731.9|2731.9|2731.53|2731.53|0
1643967780000|2022-02-04 09:43:00|2731.47|2731.47|2731.47|2731.47|2731.47|2731.47|2731.47|2731.47|0
1643967790000|2022-02-04 09:43:10|2731.22|2731.22|2731.22|2731.22|2731.22|2731.22|2731.22|2731.22|0
1643967800000|2022-02-04 09:43:20|2731.08|2731.08|2730.85|2730.85|2731.08|2731.08|2730.85|2730.85|0
1643967830000|2022-02-04 09:43:50|2730.98|2730.98|2730.82|2730.82|2731.13|2731.13|2730.82|2730.82|0
1643967840000|2022-02-04 09:44:00|2730.54|2730.54|2730.21|2730.21|2730.54|2730.54|2730.21|2730.21|0
1643967850000|2022-02-04 09:44:10|2730.26|2730.26|2730.71|2730.71|2730.71|2730.71|2730.26|2730.26|0
1643967860000|2022-02-04 09:44:20|2730.58|2730.58|2730.75|2730.75|2731.03|2731.03|2730.58|2730.58|0
1643967870000|2022-02-04 09:44:30|2730.91|2730.91|2731.17|2731.17|2731.17|2731.17|2730.91|2730.91|0
1643967880000|2022-02-04 09:44:40|2731.34|2731.34|2731.34|2731.34|2731.34|2731.34|2731.34|2731.34|0
1643967890000|2022-02-04 09:44:50|2731.27|2731.27|2731.11|2731.11|2731.27|2731.27|2731.11|2731.11|0
1643967910000|2022-02-04 09:45:10|2731.05|2731.05|2731.05|2731.05|2731.05|2731.05|2731.05|2731.05|0
1643967930000|2022-02-04 09:45:30|2731|2731|2731|2731|2731|2731|2731|2731|0
1643967950000|2022-02-04 09:45:50|2730.86|2730.86|2730.86|2730.86|2730.86|2730.86|2730.86|2730.86|0
1643967960000|2022-02-04 09:46:00|2730.54|2730.54|2730.3|2730.3|2730.54|2730.54|2730.3|2730.3|0
1643967970000|2022-02-04 09:46:10|2730.24|2730.24|2730.24|2730.24|2730.24|2730.24|2730.24|2730.24|0
1643967990000|2022-02-04 09:46:30|2730.08|2730.08|2730.08|2730.08|2730.08|2730.08|2730.08|2730.08|0
1643968000000|2022-02-04 09:46:40|2729.76|2729.76|2729.55|2729.55|2729.76|2729.76|2729.55|2729.55|0
1643968020000|2022-02-04 09:47:00|2729.48|2729.48|2729.48|2729.48|2729.48|2729.48|2729.48|2729.48|0
1643968030000|2022-02-04 09:47:10|2729.41|2729.41|2729.81|2729.81|2729.87|2729.87|2729.41|2729.41|0
1643968040000|2022-02-04 09:47:20|2729.92|2729.92|2729.92|2729.92|2729.92|2729.92|2729.92|2729.92|0
1643968050000|2022-02-04 09:47:30|2730.03|2730.03|2729.86|2729.86|2730.08|2730.08|2729.86|2729.86|0
1643968060000|2022-02-04 09:47:40|2729.97|2729.97|2729.81|2729.81|2729.97|2729.97|2729.81|2729.81|0
1643968070000|2022-02-04 09:47:50|2729.43|2729.43|2729.31|2729.31|2729.43|2729.43|2729.31|2729.31|0
1643968080000|2022-02-04 09:48:00|2729.5|2729.5|2729.69|2729.69|2729.69|2729.69|2729.5|2729.5|0
1643968090000|2022-02-04 09:48:10|2729.57|2729.57|2729.57|2729.57|2729.57|2729.57|2729.57|2729.57|0
1643968110000|2022-02-04 09:48:30|2729.09|2729.09|2729.09|2729.09|2729.09|2729.09|2729.09|2729.09|0
1643968120000|2022-02-04 09:48:40|2729.25|2729.25|2729.25|2729.25|2729.25|2729.25|2729.25|2729.25|0
1643968130000|2022-02-04 09:48:50|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|0
1643968140000|2022-02-04 09:49:00|2728.93|2728.93|2728.81|2728.81|2728.93|2728.93|2728.81|2728.81|0
1643968160000|2022-02-04 09:49:20|2728.65|2728.65|2728.65|2728.65|2728.65|2728.65|2728.65|2728.65|0
1643968190000|2022-02-04 09:49:50|2728.57|2728.57|2728.16|2728.16|2728.57|2728.57|2728.16|2728.16|0
1643968200000|2022-02-04 09:50:00|2728|2728|2727.58|2727.58|2728|2728|2727.58|2727.58|0
1643968220000|2022-02-04 09:50:20|2727.66|2727.66|2727.52|2727.52|2727.66|2727.66|2727.52|2727.52|0
1643968240000|2022-02-04 09:50:40|2727.45|2727.45|2727.13|2727.13|2727.45|2727.45|2727.13|2727.13|0
1643968250000|2022-02-04 09:50:50|2726.98|2726.98|2726.98|2726.98|2727.01|2727.01|2726.98|2726.98|0
1643968260000|2022-02-04 09:51:00|2726.92|2726.92|2726.92|2726.92|2726.92|2726.92|2726.92|2726.92|0
1643968280000|2022-02-04 09:51:20|2726.76|2726.76|2726.51|2726.51|2726.76|2726.76|2726.51|2726.51|0
1643968290000|2022-02-04 09:51:30|2726.85|2726.85|2726.62|2726.62|2726.85|2726.85|2726.62|2726.62|0
1643968320000|2022-02-04 09:52:00|2726.55|2726.55|2726.55|2726.55|2726.55|2726.55|2726.55|2726.55|0
1643968330000|2022-02-04 09:52:10|2726.24|2726.24|2726.18|2726.18|2726.24|2726.24|2726.18|2726.18|0
1643968340000|2022-02-04 09:52:20|2726.14|2726.14|2726.14|2726.14|2726.14|2726.14|2726.14|2726.14|0
1643968350000|2022-02-04 09:52:30|2726.07|2726.07|2725.85|2725.85|2726.07|2726.07|2725.85|2725.85|0
1643968360000|2022-02-04 09:52:40|2725.77|2725.77|2725.77|2725.77|2725.77|2725.77|2725.64|2725.64|0
1643968380000|2022-02-04 09:53:00|2725.66|2725.66|2725.59|2725.59|2725.66|2725.66|2725.59|2725.59|0
1643968390000|2022-02-04 09:53:10|2725.72|2725.72|2725.65|2725.65|2725.72|2725.72|2725.65|2725.65|0
1643968430000|2022-02-04 09:53:50|2725.73|2725.73|2726|2726|2726|2726|2725.68|2725.68|0
1643968450000|2022-02-04 09:54:10|2726.15|2726.15|2726.15|2726.15|2726.15|2726.15|2726.15|2726.15|0
1643968460000|2022-02-04 09:54:20|2726.22|2726.22|2726.22|2726.22|2726.22|2726.22|2726.22|2726.22|0
1643968470000|2022-02-04 09:54:30|2726.11|2726.11|2726.11|2726.11|2726.11|2726.11|2726.11|2726.11|0
1643968480000|2022-02-04 09:54:40|2726.15|2726.15|2726.39|2726.39|2726.39|2726.39|2726.15|2726.15|0
1643968500000|2022-02-04 09:55:00|2726.94|2726.94|2726.39|2726.39|2726.94|2726.94|2726.39|2726.39|0
1643968520000|2022-02-04 09:55:20|2725.86|2725.86|2725.65|2725.65|2725.86|2725.86|2725.65|2725.65|0
1643968530000|2022-02-04 09:55:30|2725.61|2725.61|2725.58|2725.58|2725.61|2725.61|2725.35|2725.35|0
1643968540000|2022-02-04 09:55:40|2725.69|2725.69|2725.69|2725.69|2725.69|2725.69|2725.69|2725.69|0
1643968560000|2022-02-04 09:56:00|2725.83|2725.83|2725.67|2725.67|2725.83|2725.83|2725.67|2725.67|0
1643968580000|2022-02-04 09:56:20|2725.62|2725.62|2725.7|2725.7|2725.7|2725.7|2725.56|2725.56|0
1643968590000|2022-02-04 09:56:30|2725.81|2725.81|2725.81|2725.81|2725.92|2725.92|2725.81|2725.81|0
1643968600000|2022-02-04 09:56:40|2726.04|2726.04|2725.75|2725.75|2726.04|2726.04|2725.75|2725.75|0
1643968610000|2022-02-04 09:56:50|2725.59|2725.59|2725.14|2725.14|2725.59|2725.59|2725.14|2725.14|0
1643968620000|2022-02-04 09:57:00|2725.03|2725.03|2724.63|2724.63|2725.03|2725.03|2724.63|2724.63|0
1643968640000|2022-02-04 09:57:20|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|0
1643968650000|2022-02-04 09:57:30|2724.26|2724.26|2724.5|2724.5|2724.5|2724.5|2724.26|2724.26|0
1643968660000|2022-02-04 09:57:40|2724.29|2724.29|2724.29|2724.29|2724.29|2724.29|2724.29|2724.29|0
1643968670000|2022-02-04 09:57:50|2723.81|2723.81|2723.81|2723.81|2723.81|2723.81|2723.81|2723.81|0
1643968680000|2022-02-04 09:58:00|2723.94|2723.94|2723.94|2723.94|2723.94|2723.94|2723.94|2723.94|0
1643968700000|2022-02-04 09:58:20|2723.48|2723.48|2723.48|2723.48|2723.48|2723.48|2723.48|2723.48|0
1643968710000|2022-02-04 09:58:30|2723.32|2723.32|2723.46|2723.46|2723.46|2723.46|2723.32|2723.32|0
1643968730000|2022-02-04 09:58:50|2723.3|2723.3|2723.14|2723.14|2723.3|2723.3|2723.14|2723.14|0
1643968760000|2022-02-04 09:59:20|2723.46|2723.46|2723.62|2723.62|2723.62|2723.62|2723.46|2723.46|0
1643968780000|2022-02-04 09:59:40|2723.49|2723.49|2723.56|2723.56|2723.56|2723.56|2723.49|2723.49|0
1643968790000|2022-02-04 09:59:50|2723.88|2723.88|2723.92|2723.92|2723.92|2723.92|2723.88|2723.88|0
1643968800000|2022-02-04 10:00:00|2723.99|2723.99|2723.68|2723.68|2723.99|2723.99|2723.68|2723.68|0
1643968830000|2022-02-04 10:00:30|2723.55|2723.55|2722.7|2722.7|2723.55|2723.55|2722.57|2722.57|0
1643968840000|2022-02-04 10:00:40|2722.49|2722.49|2722.61|2722.61|2722.61|2722.61|2722.49|2722.49|0
1643968860000|2022-02-04 10:01:00|2722.77|2722.77|2723.77|2723.77|2723.89|2723.89|2722.77|2722.77|0
1643968870000|2022-02-04 10:01:10|2723.83|2723.83|2723.83|2723.83|2723.83|2723.83|2723.83|2723.83|0
1643968890000|2022-02-04 10:01:30|2723.99|2723.99|2723.99|2723.99|2723.99|2723.99|2723.99|2723.99|0
1643968910000|2022-02-04 10:01:50|2724.11|2724.11|2724.11|2724.11|2724.11|2724.11|2724.11|2724.11|0
1643968920000|2022-02-04 10:02:00|2724.05|2724.05|2724.62|2724.62|2724.62|2724.62|2724.05|2724.05|0
1643968930000|2022-02-04 10:02:10|2724.17|2724.17|2723.95|2723.95|2724.17|2724.17|2723.95|2723.95|0
1643968960000|2022-02-04 10:02:40|2723.7|2723.7|2723.7|2723.7|2723.7|2723.7|2723.7|2723.7|0
1643968970000|2022-02-04 10:02:50|2723.44|2723.44|2723.44|2723.44|2723.44|2723.44|2723.44|2723.44|0
1643968980000|2022-02-04 10:03:00|2723.7|2723.7|2723.7|2723.7|2723.7|2723.7|2723.7|2723.7|0
1643968990000|2022-02-04 10:03:10|2723.46|2723.46|2723.46|2723.46|2723.46|2723.46|2723.46|2723.46|0
1643969000000|2022-02-04 10:03:20|2723.14|2723.14|2723.1|2723.1|2723.14|2723.14|2722.98|2722.98|0
1643969020000|2022-02-04 10:03:40|2723.03|2723.03|2723.03|2723.03|2723.03|2723.03|2723.03|2723.03|0
1643969030000|2022-02-04 10:03:50|2723.3|2723.3|2723.3|2723.3|2723.3|2723.3|2723.3|2723.3|0
1643969070000|2022-02-04 10:04:30|2723.37|2723.37|2723.51|2723.51|2723.51|2723.51|2723.37|2723.37|0
1643969080000|2022-02-04 10:04:40|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|0
1643969100000|2022-02-04 10:05:00|2723.72|2723.72|2723.6|2723.6|2723.72|2723.72|2723.6|2723.6|0
1643969110000|2022-02-04 10:05:10|2723.32|2723.32|2723.01|2723.01|2723.32|2723.32|2723.01|2723.01|0
1643969120000|2022-02-04 10:05:20|2722.9|2722.9|2722.63|2722.63|2722.9|2722.9|2722.63|2722.63|0
1643969140000|2022-02-04 10:05:40|2722.44|2722.44|2721.78|2721.78|2722.44|2722.44|2721.78|2721.78|0
1643969150000|2022-02-04 10:05:50|2721.7|2721.7|2721.96|2721.96|2721.96|2721.96|2721.63|2721.63|0
1643969160000|2022-02-04 10:06:00|2722.02|2722.02|2721.8|2721.8|2722.02|2722.02|2721.8|2721.8|0
1643969170000|2022-02-04 10:06:10|2721.74|2721.74|2721.74|2721.74|2721.74|2721.74|2721.74|2721.74|0
1643969210000|2022-02-04 10:06:50|2721.26|2721.26|2721.26|2721.26|2721.26|2721.26|2721.26|2721.26|0
1643969220000|2022-02-04 10:07:00|2721.33|2721.33|2721.33|2721.33|2721.33|2721.33|2721.33|2721.33|0
1643969230000|2022-02-04 10:07:10|2721.29|2721.29|2721.13|2721.13|2721.29|2721.29|2721.13|2721.13|0
1643969240000|2022-02-04 10:07:20|2721.17|2721.17|2721.17|2721.17|2721.17|2721.17|2721.17|2721.17|0
1643969260000|2022-02-04 10:07:40|2721.12|2721.12|2721.12|2721.12|2721.12|2721.12|2721.12|2721.12|0
1643969270000|2022-02-04 10:07:50|2721.05|2721.05|2721.05|2721.05|2721.05|2721.05|2721.05|2721.05|0
1643969280000|2022-02-04 10:08:00|2721.27|2721.27|2721.39|2721.39|2721.39|2721.39|2721.27|2721.27|0
1643969290000|2022-02-04 10:08:10|2721.71|2721.71|2722.01|2722.01|2722.01|2722.01|2721.71|2721.71|0
1643969300000|2022-02-04 10:08:20|2722.17|2722.17|2722.56|2722.56|2722.56|2722.56|2722.17|2722.17|0
1643969310000|2022-02-04 10:08:30|2722.64|2722.64|2723.25|2723.25|2723.31|2723.31|2722.64|2722.64|0
1643969320000|2022-02-04 10:08:40|2723.32|2723.32|2723.61|2723.61|2723.64|2723.64|2723.32|2723.32|0
1643969340000|2022-02-04 10:09:00|2723.68|2723.68|2723.68|2723.68|2723.68|2723.68|2723.68|2723.68|0
1643969380000|2022-02-04 10:09:40|2723.8|2723.8|2723.8|2723.8|2723.8|2723.8|2723.8|2723.8|0
1643969390000|2022-02-04 10:09:50|2723.94|2723.94|2723.94|2723.94|2723.94|2723.94|2723.94|2723.94|0
1643969400000|2022-02-04 10:10:00|2724.07|2724.07|2724.33|2724.33|2724.33|2724.33|2724.07|2724.07|0
1643969410000|2022-02-04 10:10:10|2724.49|2724.49|2724.85|2724.85|2724.85|2724.85|2724.49|2724.49|0
1643969420000|2022-02-04 10:10:20|2724.78|2724.78|2724.9|2724.9|2724.9|2724.9|2724.78|2724.78|0
1643969430000|2022-02-04 10:10:30|2725.06|2725.06|2725.06|2725.06|2725.06|2725.06|2725.06|2725.06|0
1643969440000|2022-02-04 10:10:40|2724.95|2724.95|2725.06|2725.06|2725.17|2725.17|2724.95|2724.95|0
1643969450000|2022-02-04 10:10:50|2724.93|2724.93|2724.93|2724.93|2724.93|2724.93|2724.93|2724.93|0
1643969470000|2022-02-04 10:11:10|2724.99|2724.99|2724.99|2724.99|2724.99|2724.99|2724.99|2724.99|0
1643969480000|2022-02-04 10:11:20|2724.84|2724.84|2724.76|2724.76|2724.89|2724.89|2724.76|2724.76|0
1643969490000|2022-02-04 10:11:30|2724.28|2724.28|2724.28|2724.28|2724.28|2724.28|2724.28|2724.28|0
1643969520000|2022-02-04 10:12:00|2724.22|2724.22|2723.9|2723.9|2724.22|2724.22|2723.9|2723.9|0
1643969530000|2022-02-04 10:12:10|2723.97|2723.97|2723.9|2723.9|2723.97|2723.97|2723.9|2723.9|0
1643969540000|2022-02-04 10:12:20|2724.05|2724.05|2724.05|2724.05|2724.05|2724.05|2724.05|2724.05|0
1643969550000|2022-02-04 10:12:30|2723.92|2723.92|2723.92|2723.92|2723.92|2723.92|2723.92|2723.92|0
1643969580000|2022-02-04 10:13:00|2724|2724|2724|2724|2724|2724|2724|2724|0
1643969610000|2022-02-04 10:13:30|2724.12|2724.12|2724.12|2724.12|2724.12|2724.12|2724.12|2724.12|0
1643969620000|2022-02-04 10:13:40|2723.99|2723.99|2723.99|2723.99|2723.99|2723.99|2723.99|2723.99|0
1643969630000|2022-02-04 10:13:50|2723.75|2723.75|2723.47|2723.47|2723.75|2723.75|2723.39|2723.39|0
1643969640000|2022-02-04 10:14:00|2723.31|2723.31|2722.92|2722.92|2723.31|2723.31|2722.92|2722.92|0
1643969660000|2022-02-04 10:14:20|2723.24|2723.24|2723.08|2723.08|2723.24|2723.24|2723.08|2723.08|0
1643969680000|2022-02-04 10:14:40|2722.95|2722.95|2722.95|2722.95|2722.95|2722.95|2722.95|2722.95|0
1643969710000|2022-02-04 10:15:10|2722.89|2722.89|2722.89|2722.89|2722.89|2722.89|2722.89|2722.89|0
1643969750000|2022-02-04 10:15:50|2722.83|2722.83|2722.83|2722.83|2722.83|2722.83|2722.83|2722.83|0
1643969760000|2022-02-04 10:16:00|2722.94|2722.94|2722.94|2722.94|2722.94|2722.94|2722.94|2722.94|0
1643969780000|2022-02-04 10:16:20|2722.78|2722.78|2722.78|2722.78|2722.78|2722.78|2722.78|2722.78|0
1643969790000|2022-02-04 10:16:30|2722.67|2722.67|2722.52|2722.52|2722.74|2722.74|2722.52|2722.52|0
1643969820000|2022-02-04 10:17:00|2722.55|2722.55|2722.55|2722.55|2722.55|2722.55|2722.55|2722.55|0
1643969850000|2022-02-04 10:17:30|2722.68|2722.68|2722.68|2722.68|2722.68|2722.68|2722.68|2722.68|0
1643969870000|2022-02-04 10:17:50|2722.63|2722.63|2722.63|2722.63|2722.63|2722.63|2722.63|2722.63|0
1643969880000|2022-02-04 10:18:00|2722.49|2722.49|2722.49|2722.49|2722.49|2722.49|2722.49|2722.49|0
1643969890000|2022-02-04 10:18:10|2722.57|2722.57|2722.57|2722.57|2722.57|2722.57|2722.57|2722.57|0
1643969900000|2022-02-04 10:18:20|2722.84|2722.84|2722.94|2722.94|2722.94|2722.94|2722.72|2722.72|0
1643969910000|2022-02-04 10:18:30|2723.02|2723.02|2723.02|2723.02|2723.02|2723.02|2723.02|2723.02|0
1643969920000|2022-02-04 10:18:40|2723.17|2723.17|2723.17|2723.17|2723.17|2723.17|2723.17|2723.17|0
1643969930000|2022-02-04 10:18:50|2723.03|2723.03|2722.85|2722.85|2723.03|2723.03|2722.72|2722.72|0
1643969940000|2022-02-04 10:19:00|2722.57|2722.57|2722.57|2722.57|2722.57|2722.57|2722.57|2722.57|0
1643969950000|2022-02-04 10:19:10|2722.45|2722.45|2722.45|2722.45|2722.45|2722.45|2722.45|2722.45|0
1643969960000|2022-02-04 10:19:20|2722.27|2722.27|2722.14|2722.14|2722.27|2722.27|2722.14|2722.14|0
1643970000000|2022-02-04 10:20:00|2722.36|2722.36|2722.36|2722.36|2722.36|2722.36|2722.36|2722.36|0
1643970010000|2022-02-04 10:20:10|2722.23|2722.23|2722.23|2722.23|2722.23|2722.23|2722.23|2722.23|0
1643970020000|2022-02-04 10:20:20|2722|2722|2722|2722|2722|2722|2721.93|2721.93|0
1643970030000|2022-02-04 10:20:30|2721.85|2721.85|2721.6|2721.6|2721.85|2721.85|2721.6|2721.6|0
1643970040000|2022-02-04 10:20:40|2721.48|2721.48|2721.3|2721.3|2721.48|2721.48|2721.3|2721.3|0
1643970050000|2022-02-04 10:20:50|2721.24|2721.24|2721.24|2721.24|2721.24|2721.24|2721.24|2721.24|0
1643970060000|2022-02-04 10:21:00|2721|2721|2720.74|2720.74|2721.12|2721.12|2720.74|2720.74|0
1643970110000|2022-02-04 10:21:50|2720.58|2720.58|2720.13|2720.13|2720.58|2720.58|2720.13|2720.13|0
1643970130000|2022-02-04 10:22:10|2720.29|2720.29|2720.29|2720.29|2720.29|2720.29|2720.29|2720.29|0
1643970140000|2022-02-04 10:22:20|2720.45|2720.45|2720.45|2720.45|2720.45|2720.45|2720.45|2720.45|0
1643970170000|2022-02-04 10:22:50|2720.38|2720.38|2720.14|2720.14|2720.38|2720.38|2720.14|2720.14|0
1643970190000|2022-02-04 10:23:10|2720.22|2720.22|2720.22|2720.22|2720.22|2720.22|2720.22|2720.22|0
1643970210000|2022-02-04 10:23:30|2720.29|2720.29|2720.29|2720.29|2720.29|2720.29|2720.29|2720.29|0
1643970220000|2022-02-04 10:23:40|2720.44|2720.44|2721.05|2721.05|2721.05|2721.05|2720.44|2720.44|0
1643970230000|2022-02-04 10:23:50|2720.98|2720.98|2720.98|2720.98|2720.98|2720.98|2720.98|2720.98|0
1643970240000|2022-02-04 10:24:00|2721.29|2721.29|2721.29|2721.29|2721.29|2721.29|2721.29|2721.29|0
1643970290000|2022-02-04 10:24:50|2720.93|2720.93|2720.93|2720.93|2720.93|2720.93|2720.81|2720.81|0
1643970300000|2022-02-04 10:25:00|2721.19|2721.19|2721.03|2721.03|2721.19|2721.19|2721.03|2721.03|0
1643970310000|2022-02-04 10:25:10|2721.07|2721.07|2721.23|2721.23|2721.23|2721.23|2721.07|2721.07|0
1643970320000|2022-02-04 10:25:20|2721.34|2721.34|2721.44|2721.44|2721.57|2721.57|2721.34|2721.34|0
1643970330000|2022-02-04 10:25:30|2721.51|2721.51|2721.55|2721.55|2721.55|2721.55|2721.51|2721.51|0
1643970340000|2022-02-04 10:25:40|2721.71|2721.71|2721.91|2721.91|2721.91|2721.91|2721.71|2721.71|0
1643970350000|2022-02-04 10:25:50|2722.03|2722.03|2722.35|2722.35|2722.35|2722.35|2722.03|2722.03|0
1643970360000|2022-02-04 10:26:00|2722.5|2722.5|2722.94|2722.94|2722.94|2722.94|2722.5|2722.5|0
1643970370000|2022-02-04 10:26:10|2722.81|2722.81|2722.81|2722.81|2722.81|2722.81|2722.81|2722.81|0
1643970380000|2022-02-04 10:26:20|2722.74|2722.74|2722.74|2722.74|2722.74|2722.74|2722.74|2722.74|0
1643970390000|2022-02-04 10:26:30|2723.06|2723.06|2723.1|2723.1|2723.1|2723.1|2723.06|2723.06|0
1643970400000|2022-02-04 10:26:40|2723.37|2723.37|2723.53|2723.53|2723.53|2723.53|2723.24|2723.24|0
1643970410000|2022-02-04 10:26:50|2723.46|2723.46|2723.46|2723.46|2723.46|2723.46|2723.46|2723.46|0
1643970430000|2022-02-04 10:27:10|2723.78|2723.78|2723.78|2723.78|2723.78|2723.78|2723.78|2723.78|0
1643970440000|2022-02-04 10:27:20|2723.93|2723.93|2723.8|2723.8|2723.93|2723.93|2723.8|2723.8|0
1643970450000|2022-02-04 10:27:30|2723.56|2723.56|2723.44|2723.44|2723.56|2723.56|2723.44|2723.44|0
1643970460000|2022-02-04 10:27:40|2723.56|2723.56|2723.56|2723.56|2723.56|2723.56|2723.56|2723.56|0
1643970470000|2022-02-04 10:27:50|2723.68|2723.68|2723.58|2723.58|2723.68|2723.68|2723.58|2723.58|0
1643970480000|2022-02-04 10:28:00|2723.65|2723.65|2723.65|2723.65|2723.65|2723.65|2723.65|2723.65|0
1643970490000|2022-02-04 10:28:10|2723.89|2723.89|2723.89|2723.89|2723.89|2723.89|2723.89|2723.89|0
1643970530000|2022-02-04 10:28:50|2724.04|2724.04|2724.04|2724.04|2724.04|2724.04|2724.04|2724.04|0
1643970540000|2022-02-04 10:29:00|2724.08|2724.08|2724.08|2724.08|2724.08|2724.08|2724.08|2724.08|0
1643970570000|2022-02-04 10:29:30|2724.16|2724.16|2724.16|2724.16|2724.16|2724.16|2724.16|2724.16|0
1643970600000|2022-02-04 10:30:00|2724.12|2724.12|2723.99|2723.99|2724.12|2724.12|2723.99|2723.99|0
1643970610000|2022-02-04 10:30:10|2723.55|2723.55|2723.06|2723.06|2723.55|2723.55|2723.06|2723.06|0
1643970620000|2022-02-04 10:30:20|2722.83|2722.83|2722.69|2722.69|2722.91|2722.91|2722.69|2722.69|0
1643970630000|2022-02-04 10:30:30|2722.56|2722.56|2722.6|2722.6|2722.6|2722.6|2722.56|2722.56|0
1643970640000|2022-02-04 10:30:40|2722.73|2722.73|2722.8|2722.8|2722.8|2722.8|2722.73|2722.73|0
1643970680000|2022-02-04 10:31:20|2722.67|2722.67|2722.67|2722.67|2722.67|2722.67|2722.67|2722.67|0
1643970690000|2022-02-04 10:31:30|2722.71|2722.71|2722.71|2722.71|2722.71|2722.71|2722.71|2722.71|0
1643970700000|2022-02-04 10:31:40|2722.43|2722.43|2721.85|2721.85|2722.43|2722.43|2721.85|2721.85|0
1643970710000|2022-02-04 10:31:50|2721.92|2721.92|2721.51|2721.51|2721.92|2721.92|2721.51|2721.51|0
1643970720000|2022-02-04 10:32:00|2721.62|2721.62|2721.19|2721.19|2721.62|2721.62|2721.19|2721.19|0
1643970730000|2022-02-04 10:32:10|2721.15|2721.15|2721.08|2721.08|2721.15|2721.15|2721.08|2721.08|0
1643970740000|2022-02-04 10:32:20|2721.24|2721.24|2721.5|2721.5|2721.5|2721.5|2721.24|2721.24|0
1643970750000|2022-02-04 10:32:30|2721.61|2721.61|2721.61|2721.61|2721.61|2721.61|2721.61|2721.61|0
1643970760000|2022-02-04 10:32:40|2721.48|2721.48|2721.32|2721.32|2721.48|2721.48|2721.32|2721.32|0
1643970780000|2022-02-04 10:33:00|2721.25|2721.25|2721.25|2721.25|2721.25|2721.25|2721.25|2721.25|0
1643970790000|2022-02-04 10:33:10|2721.31|2721.31|2721.42|2721.42|2721.42|2721.42|2721.31|2721.31|0
1643970810000|2022-02-04 10:33:30|2721.29|2721.29|2721.29|2721.29|2721.29|2721.29|2721.29|2721.29|0
1643970830000|2022-02-04 10:33:50|2721.61|2721.61|2721.48|2721.48|2721.61|2721.61|2721.48|2721.48|0
1643970850000|2022-02-04 10:34:10|2721.52|2721.52|2721.66|2721.66|2721.79|2721.79|2721.52|2721.52|0
1643970870000|2022-02-04 10:34:30|2721.39|2721.39|2721.39|2721.39|2721.39|2721.39|2721.39|2721.39|0
1643970900000|2022-02-04 10:35:00|2721.98|2721.98|2722.69|2722.69|2722.85|2722.85|2721.98|2721.98|0
1643970920000|2022-02-04 10:35:20|2723.33|2723.33|2723.33|2723.33|2723.33|2723.33|2723.33|2723.33|0
1643970930000|2022-02-04 10:35:30|2723.26|2723.26|2723.26|2723.26|2723.26|2723.26|2723.26|2723.26|0
1643970960000|2022-02-04 10:36:00|2723.2|2723.2|2723.2|2723.2|2723.2|2723.2|2723.2|2723.2|0
1643970970000|2022-02-04 10:36:10|2722.73|2722.73|2722.51|2722.51|2722.73|2722.73|2722.51|2722.51|0
1643970980000|2022-02-04 10:36:20|2722.67|2722.67|2722.67|2722.67|2722.67|2722.67|2722.67|2722.67|0
1643971020000|2022-02-04 10:37:00|2722.6|2722.6|2722.6|2722.6|2722.6|2722.6|2722.6|2722.6|0
1643971040000|2022-02-04 10:37:20|2722.65|2722.65|2722.76|2722.76|2722.76|2722.76|2722.65|2722.65|0
1643971050000|2022-02-04 10:37:30|2722.63|2722.63|2722.63|2722.63|2722.63|2722.63|2722.63|2722.63|0
1643971060000|2022-02-04 10:37:40|2723.26|2723.26|2724.37|2724.37|2724.37|2724.37|2723.26|2723.26|0
1643971070000|2022-02-04 10:37:50|2724.87|2724.87|2725.09|2725.09|2725.09|2725.09|2724.71|2724.71|0
1643971080000|2022-02-04 10:38:00|2725.24|2725.24|2725.09|2725.09|2725.24|2725.24|2725.09|2725.09|0
1643971090000|2022-02-04 10:38:10|2725.16|2725.16|2725.85|2725.85|2725.85|2725.85|2725.16|2725.16|0
1643971100000|2022-02-04 10:38:20|2726.01|2726.01|2726.57|2726.57|2726.57|2726.57|2726.01|2726.01|0
1643971110000|2022-02-04 10:38:30|2726.08|2726.08|2726.15|2726.15|2726.22|2726.22|2726.08|2726.08|0
1643971120000|2022-02-04 10:38:40|2725.79|2725.79|2725.67|2725.67|2725.79|2725.79|2725.67|2725.67|0
1643971130000|2022-02-04 10:38:50|2725.51|2725.51|2724.94|2724.94|2725.51|2725.51|2724.94|2724.94|0
1643971140000|2022-02-04 10:39:00|2724.63|2724.63|2724.63|2724.63|2724.63|2724.63|2724.63|2724.63|0
1643971160000|2022-02-04 10:39:20|2724.55|2724.55|2724.55|2724.55|2724.55|2724.55|2724.55|2724.55|0
1643971180000|2022-02-04 10:39:40|2724.49|2724.49|2724.27|2724.27|2724.49|2724.49|2724.27|2724.27|0
1643971190000|2022-02-04 10:39:50|2724.2|2724.2|2724.2|2724.2|2724.2|2724.2|2724.2|2724.2|0
1643971210000|2022-02-04 10:40:10|2724.04|2724.04|2724.04|2724.04|2724.04|2724.04|2724.04|2724.04|0
1643971220000|2022-02-04 10:40:20|2723.77|2723.77|2723.77|2723.77|2723.77|2723.77|2723.77|2723.77|0
1643971270000|2022-02-04 10:41:10|2723.81|2723.81|2723.95|2723.95|2723.95|2723.95|2723.81|2723.81|0
1643971280000|2022-02-04 10:41:20|2724.03|2724.03|2724.03|2724.03|2724.03|2724.03|2724.03|2724.03|0
1643971340000|2022-02-04 10:42:20|2723.88|2723.88|2723.75|2723.75|2723.88|2723.88|2723.75|2723.75|0
1643971350000|2022-02-04 10:42:30|2723.52|2723.52|2723.4|2723.4|2723.52|2723.52|2723.4|2723.4|0
1643971360000|2022-02-04 10:42:40|2723.54|2723.54|2723.37|2723.37|2723.54|2723.54|2723.37|2723.37|0
1643971380000|2022-02-04 10:43:00|2723.21|2723.21|2722.65|2722.65|2723.21|2723.21|2722.65|2722.65|0
1643971400000|2022-02-04 10:43:20|2722.57|2722.57|2722.43|2722.43|2722.57|2722.57|2722.43|2722.43|0
1643971410000|2022-02-04 10:43:30|2722.16|2722.16|2722.16|2722.16|2722.16|2722.16|2722.16|2722.16|0
1643971420000|2022-02-04 10:43:40|2722.09|2722.09|2722.09|2722.09|2722.09|2722.09|2722.09|2722.09|0
1643971440000|2022-02-04 10:44:00|2722.16|2722.16|2722.16|2722.16|2722.16|2722.16|2722.16|2722.16|0
1643971470000|2022-02-04 10:44:30|2722.09|2722.09|2722.03|2722.03|2722.09|2722.09|2722.03|2722.03|0
1643971480000|2022-02-04 10:44:40|2721.77|2721.77|2721.65|2721.65|2721.77|2721.77|2721.65|2721.65|0
1643971500000|2022-02-04 10:45:00|2721.58|2721.58|2721.58|2721.58|2721.58|2721.58|2721.58|2721.58|0
1643971550000|2022-02-04 10:45:50|2721.51|2721.51|2721.58|2721.58|2721.58|2721.58|2721.51|2721.51|0
1643971560000|2022-02-04 10:46:00|2721.74|2721.74|2721.74|2721.74|2721.74|2721.74|2721.74|2721.74|0
1643971570000|2022-02-04 10:46:10|2721.97|2721.97|2721.97|2721.97|2721.97|2721.97|2721.97|2721.97|0
1643971580000|2022-02-04 10:46:20|2722.23|2722.23|2722.1|2722.1|2722.23|2722.23|2722.1|2722.1|0
1643971590000|2022-02-04 10:46:30|2722.22|2722.22|2722.28|2722.28|2722.28|2722.28|2722.22|2722.22|0
1643971600000|2022-02-04 10:46:40|2722.35|2722.35|2722.31|2722.31|2722.39|2722.39|2722.31|2722.31|0
1643971620000|2022-02-04 10:47:00|2722.47|2722.47|2722.47|2722.47|2722.47|2722.47|2722.47|2722.47|0
1643971650000|2022-02-04 10:47:30|2722.54|2722.54|2722.11|2722.11|2722.54|2722.54|2722.11|2722.11|0
1643971670000|2022-02-04 10:47:50|2722.42|2722.42|2722.42|2722.42|2722.42|2722.42|2722.42|2722.42|0
1643971700000|2022-02-04 10:48:20|2722.29|2722.29|2722.07|2722.07|2722.29|2722.29|2722.07|2722.07|0
1643971710000|2022-02-04 10:48:30|2722.14|2722.14|2722.14|2722.14|2722.14|2722.14|2722.14|2722.14|0
1643971730000|2022-02-04 10:48:50|2722.2|2722.2|2722.36|2722.36|2722.36|2722.36|2722.2|2722.2|0
1643971770000|2022-02-04 10:49:30|2722.32|2722.32|2722.32|2722.32|2722.32|2722.32|2722.32|2722.32|0
1643971800000|2022-02-04 10:50:00|2722.65|2722.65|2722.75|2722.75|2722.75|2722.75|2722.43|2722.43|0
1643971810000|2022-02-04 10:50:10|2723.14|2723.14|2723.09|2723.09|2723.22|2723.22|2723.09|2723.09|0
1643971820000|2022-02-04 10:50:20|2723.23|2723.23|2723.31|2723.31|2723.31|2723.31|2723.23|2723.23|0
1643971840000|2022-02-04 10:50:40|2723.38|2723.38|2723.89|2723.89|2723.89|2723.89|2723.14|2723.14|0
1643971850000|2022-02-04 10:50:50|2724.13|2724.13|2724.13|2724.13|2724.13|2724.13|2724.13|2724.13|0
1643971870000|2022-02-04 10:51:10|2724.25|2724.25|2724.25|2724.25|2724.25|2724.25|2724.25|2724.25|0
1643971880000|2022-02-04 10:51:20|2724.13|2724.13|2724.2|2724.2|2724.2|2724.2|2724.13|2724.13|0
1643971890000|2022-02-04 10:51:30|2724.34|2724.34|2724.7|2724.7|2724.81|2724.81|2724.27|2724.27|0
1643971900000|2022-02-04 10:51:40|2724.93|2724.93|2725.03|2725.03|2725.03|2725.03|2724.89|2724.89|0
1643971910000|2022-02-04 10:51:50|2725.09|2725.09|2725.63|2725.63|2725.63|2725.63|2725.09|2725.09|0
1643971920000|2022-02-04 10:52:00|2725.75|2725.75|2725.4|2725.4|2725.75|2725.75|2725.4|2725.4|0
1643971930000|2022-02-04 10:52:10|2725.55|2725.55|2725.32|2725.32|2725.55|2725.55|2725.24|2725.24|0
1643971950000|2022-02-04 10:52:30|2725.43|2725.43|2725.43|2725.43|2725.43|2725.43|2725.43|2725.43|0
1643971960000|2022-02-04 10:52:40|2725.11|2725.11|2725.11|2725.11|2725.11|2725.11|2725.11|2725.11|0
1643971970000|2022-02-04 10:52:50|2724.86|2724.86|2724.86|2724.86|2724.86|2724.86|2724.86|2724.86|0
1643971990000|2022-02-04 10:53:10|2724.93|2724.93|2724.86|2724.86|2724.93|2724.93|2724.86|2724.86|0
1643972010000|2022-02-04 10:53:30|2724.9|2724.9|2723.7|2723.7|2724.9|2724.9|2723.7|2723.7|0
1643972030000|2022-02-04 10:53:50|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|0
1643972040000|2022-02-04 10:54:00|2723.54|2723.54|2723.54|2723.54|2723.54|2723.54|2723.54|2723.54|0
1643972050000|2022-02-04 10:54:10|2723.46|2723.46|2723.46|2723.46|2723.46|2723.46|2723.46|2723.46|0
1643972060000|2022-02-04 10:54:20|2723.34|2723.34|2723.18|2723.18|2723.34|2723.34|2723.18|2723.18|0
1643972080000|2022-02-04 10:54:40|2723.06|2723.06|2723|2723|2723.06|2723.06|2723|2723|0
1643972100000|2022-02-04 10:55:00|2723.11|2723.11|2723.11|2723.11|2723.11|2723.11|2723.11|2723.11|0
1643972110000|2022-02-04 10:55:10|2722.31|2722.31|2722.31|2722.31|2722.31|2722.31|2722.31|2722.31|0
1643972130000|2022-02-04 10:55:30|2722.24|2722.24|2721.97|2721.97|2722.24|2722.24|2721.97|2721.97|0
1643972160000|2022-02-04 10:56:00|2721.89|2721.89|2721.77|2721.77|2721.89|2721.89|2721.77|2721.77|0
1643972170000|2022-02-04 10:56:10|2721.45|2721.45|2721.45|2721.45|2721.45|2721.45|2721.45|2721.45|0
1643972180000|2022-02-04 10:56:20|2721.34|2721.34|2721.34|2721.34|2721.34|2721.34|2721.34|2721.34|0
1643972200000|2022-02-04 10:56:40|2721.12|2721.12|2720.65|2720.65|2721.12|2721.12|2720.57|2720.57|0
1643972210000|2022-02-04 10:56:50|2720.6|2720.6|2719.27|2719.27|2720.6|2720.6|2719.27|2719.27|0
1643972220000|2022-02-04 10:57:00|2719.39|2719.39|2719.39|2719.39|2719.39|2719.39|2719.39|2719.39|0
1643972230000|2022-02-04 10:57:10|2719.63|2719.63|2719.2|2719.2|2719.63|2719.63|2719.2|2719.2|0
1643972250000|2022-02-04 10:57:30|2718.4|2718.4|2718.56|2718.56|2718.56|2718.56|2718.4|2718.4|0
1643972260000|2022-02-04 10:57:40|2718.62|2718.62|2718.15|2718.15|2718.62|2718.62|2718.15|2718.15|0
1643972270000|2022-02-04 10:57:50|2718.47|2718.47|2718.79|2718.79|2718.94|2718.94|2718.31|2718.31|0
1643972300000|2022-02-04 10:58:20|2718.65|2718.65|2718.65|2718.65|2718.65|2718.65|2718.65|2718.65|0
1643972330000|2022-02-04 10:58:50|2719.09|2719.09|2719.41|2719.41|2719.41|2719.41|2719.02|2719.02|0
1643972350000|2022-02-04 10:59:10|2719.49|2719.49|2719.49|2719.49|2719.49|2719.49|2719.49|2719.49|0
1643972360000|2022-02-04 10:59:20|2719.33|2719.33|2719.4|2719.4|2719.4|2719.4|2719.33|2719.33|0
1643972380000|2022-02-04 10:59:40|2719.46|2719.46|2719.18|2719.18|2719.46|2719.46|2719.18|2719.18|0
1643972390000|2022-02-04 10:59:50|2719.34|2719.34|2719.34|2719.34|2719.34|2719.34|2719.34|2719.34|0
1643972400000|2022-02-04 11:00:00|2719.45|2719.45|2719.34|2719.34|2719.45|2719.45|2719.34|2719.34|0
1643972410000|2022-02-04 11:00:10|2718.86|2718.86|2718.1|2718.1|2718.86|2718.86|2718.1|2718.1|0
1643972420000|2022-02-04 11:00:20|2718.04|2718.04|2718.12|2718.12|2718.12|2718.12|2718.04|2718.04|0
1643972440000|2022-02-04 11:00:40|2717.64|2717.64|2717.64|2717.64|2717.64|2717.64|2717.64|2717.64|0
1643972450000|2022-02-04 11:00:50|2717.57|2717.57|2717.53|2717.53|2717.57|2717.57|2717.41|2717.41|0
1643972460000|2022-02-04 11:01:00|2717.39|2717.39|2717.4|2717.4|2717.4|2717.4|2717.25|2717.25|0
1643972480000|2022-02-04 11:01:20|2717.26|2717.26|2717.26|2717.26|2717.26|2717.26|2717.26|2717.26|0
1643972490000|2022-02-04 11:01:30|2717.38|2717.38|2717.21|2717.21|2717.38|2717.38|2717.15|2717.15|0
1643972500000|2022-02-04 11:01:40|2717.08|2717.08|2716.95|2716.95|2717.08|2717.08|2716.95|2716.95|0
1643972510000|2022-02-04 11:01:50|2716.83|2716.83|2716.83|2716.83|2716.83|2716.83|2716.83|2716.83|0
1643972520000|2022-02-04 11:02:00|2716.7|2716.7|2716.59|2716.59|2716.7|2716.7|2716.48|2716.48|0
1643972530000|2022-02-04 11:02:10|2716.45|2716.45|2716.52|2716.52|2716.63|2716.63|2716.41|2716.41|0
1643972540000|2022-02-04 11:02:20|2716.3|2716.3|2716.41|2716.41|2716.41|2716.41|2716.3|2716.3|0
1643972550000|2022-02-04 11:02:30|2716.27|2716.27|2716.01|2716.01|2716.27|2716.27|2716.01|2716.01|0
1643972560000|2022-02-04 11:02:40|2716.14|2716.14|2715.05|2715.05|2716.14|2716.14|2715.05|2715.05|0
1643972570000|2022-02-04 11:02:50|2714.9|2714.9|2714.95|2714.95|2714.95|2714.95|2714.79|2714.79|0
1643972590000|2022-02-04 11:03:10|2714.88|2714.88|2714.88|2714.88|2714.88|2714.88|2714.88|2714.88|0
1643972600000|2022-02-04 11:03:20|2714.73|2714.73|2714.24|2714.24|2714.73|2714.73|2714.24|2714.24|0
1643972610000|2022-02-04 11:03:30|2714.2|2714.2|2713.53|2713.53|2714.2|2714.2|2713.53|2713.53|0
1643972620000|2022-02-04 11:03:40|2713.46|2713.46|2713.53|2713.53|2713.61|2713.61|2713.39|2713.39|0
1643972630000|2022-02-04 11:03:50|2713.6|2713.6|2713.53|2713.53|2713.6|2713.6|2713.53|2713.53|0
1643972640000|2022-02-04 11:04:00|2713.59|2713.59|2713.91|2713.91|2713.91|2713.91|2713.59|2713.59|0
1643972650000|2022-02-04 11:04:10|2713.75|2713.75|2713.63|2713.63|2713.75|2713.75|2713.63|2713.63|0
1643972660000|2022-02-04 11:04:20|2713.52|2713.52|2713.47|2713.47|2713.73|2713.73|2713.47|2713.47|0
1643972670000|2022-02-04 11:04:30|2712.99|2712.99|2713.02|2713.02|2713.02|2713.02|2712.85|2712.85|0
1643972680000|2022-02-04 11:04:40|2713.16|2713.16|2713.16|2713.16|2713.16|2713.16|2713.16|2713.16|0
1643972690000|2022-02-04 11:04:50|2713.01|2713.01|2712.7|2712.7|2713.01|2713.01|2712.7|2712.7|0
1643972700000|2022-02-04 11:05:00|2712.62|2712.62|2712.25|2712.25|2712.62|2712.62|2712.25|2712.25|0
1643972710000|2022-02-04 11:05:10|2712.09|2712.09|2712.09|2712.09|2712.09|2712.09|2712.09|2712.09|0
1643972720000|2022-02-04 11:05:20|2711.93|2711.93|2711.93|2711.93|2711.93|2711.93|2711.93|2711.93|0
1643972730000|2022-02-04 11:05:30|2712.01|2712.01|2712.26|2712.26|2712.26|2712.26|2711.86|2711.86|0
1643972740000|2022-02-04 11:05:40|2712.42|2712.42|2712.8|2712.8|2712.8|2712.8|2712.42|2712.42|0
1643972750000|2022-02-04 11:05:50|2712.95|2712.95|2712.95|2712.95|2712.95|2712.95|2712.95|2712.95|0
1643972760000|2022-02-04 11:06:00|2713.18|2713.18|2713.28|2713.28|2713.28|2713.28|2713.02|2713.02|0
1643972770000|2022-02-04 11:06:10|2713.12|2713.12|2713.12|2713.12|2713.12|2713.12|2713.05|2713.05|0
1643972790000|2022-02-04 11:06:30|2713.44|2713.44|2712.96|2712.96|2713.44|2713.44|2712.96|2712.96|0
1643972800000|2022-02-04 11:06:40|2712.7|2712.7|2712.7|2712.7|2712.7|2712.7|2712.7|2712.7|0
1643972820000|2022-02-04 11:07:00|2712.77|2712.77|2712.56|2712.56|2712.77|2712.77|2712.56|2712.56|0
1643972830000|2022-02-04 11:07:10|2712.63|2712.63|2712.63|2712.63|2712.63|2712.63|2712.63|2712.63|0
1643972850000|2022-02-04 11:07:30|2712.56|2712.56|2712.48|2712.48|2712.56|2712.56|2712.48|2712.48|0
1643972860000|2022-02-04 11:07:40|2712.24|2712.24|2712.24|2712.24|2712.24|2712.24|2712.24|2712.24|0
1643972870000|2022-02-04 11:07:50|2712.16|2712.16|2712.31|2712.31|2712.31|2712.31|2712.16|2712.16|0
1643972880000|2022-02-04 11:08:00|2712.23|2712.23|2712.23|2712.23|2712.23|2712.23|2712.23|2712.23|0
1643972890000|2022-02-04 11:08:10|2712.1|2712.1|2712.1|2712.1|2712.1|2712.1|2712.1|2712.1|0
1643972900000|2022-02-04 11:08:20|2711.96|2711.96|2711.96|2711.96|2711.96|2711.96|2711.96|2711.96|0
1643972920000|2022-02-04 11:08:40|2711.84|2711.84|2712.07|2712.07|2712.07|2712.07|2711.84|2711.84|0
1643972940000|2022-02-04 11:09:00|2712.01|2712.01|2711.8|2711.8|2712.12|2712.12|2711.8|2711.8|0
1643972950000|2022-02-04 11:09:10|2711.67|2711.67|2711.48|2711.48|2711.67|2711.67|2711.48|2711.48|0
1643972960000|2022-02-04 11:09:20|2711.34|2711.34|2711.34|2711.34|2711.34|2711.34|2711.34|2711.34|0
1643972980000|2022-02-04 11:09:40|2711.5|2711.5|2711.5|2711.5|2711.5|2711.5|2711.5|2711.5|0
1643973000000|2022-02-04 11:10:00|2711.43|2711.43|2711.43|2711.43|2711.43|2711.43|2711.43|2711.43|0
1643973040000|2022-02-04 11:10:40|2711.2|2711.2|2711.2|2711.2|2711.2|2711.2|2711.2|2711.2|0
1643973050000|2022-02-04 11:10:50|2710.98|2710.98|2710.98|2710.98|2710.98|2710.98|2710.49|2710.49|0
1643973060000|2022-02-04 11:11:00|2711.11|2711.11|2711.22|2711.22|2711.22|2711.22|2711.11|2711.11|0
1643973070000|2022-02-04 11:11:10|2711.11|2711.11|2711.11|2711.11|2711.11|2711.11|2711.11|2711.11|0
1643973080000|2022-02-04 11:11:20|2710.98|2710.98|2710.98|2710.98|2710.98|2710.98|2710.98|2710.98|0
1643973120000|2022-02-04 11:12:00|2710.82|2710.82|2710.03|2710.03|2710.82|2710.82|2709.96|2709.96|0
1643973130000|2022-02-04 11:12:10|2709.82|2709.82|2709.71|2709.71|2709.82|2709.82|2709.71|2709.71|0
1643973140000|2022-02-04 11:12:20|2709.59|2709.59|2709.12|2709.12|2709.59|2709.59|2709.12|2709.12|0
1643973160000|2022-02-04 11:12:40|2708.65|2708.65|2708.49|2708.49|2708.65|2708.65|2708.49|2708.49|0
1643973170000|2022-02-04 11:12:50|2708.26|2708.26|2708.07|2708.07|2708.33|2708.33|2708.07|2708.07|0
1643973180000|2022-02-04 11:13:00|2708.01|2708.01|2707.9|2707.9|2708.01|2708.01|2707.9|2707.9|0
1643973190000|2022-02-04 11:13:10|2707.78|2707.78|2707.78|2707.78|2707.78|2707.78|2707.78|2707.78|0
1643973200000|2022-02-04 11:13:20|2707.44|2707.44|2706.82|2706.82|2707.44|2707.44|2706.82|2706.82|0
1643973210000|2022-02-04 11:13:30|2706.74|2706.74|2706.62|2706.62|2706.74|2706.74|2706.55|2706.55|0
1643973230000|2022-02-04 11:13:50|2706.43|2706.43|2706.57|2706.57|2706.57|2706.57|2706.43|2706.43|0
1643973240000|2022-02-04 11:14:00|2707.05|2707.05|2707.05|2707.05|2707.05|2707.05|2707.05|2707.05|0
1643973290000|2022-02-04 11:14:50|2706.89|2706.89|2706.89|2706.89|2706.89|2706.89|2706.89|2706.89|0
1643973300000|2022-02-04 11:15:00|2706.82|2706.82|2707.14|2707.14|2707.14|2707.14|2706.82|2706.82|0
1643973320000|2022-02-04 11:15:20|2706.87|2706.87|2707.01|2707.01|2707.01|2707.01|2706.87|2706.87|0
1643973330000|2022-02-04 11:15:30|2707.15|2707.15|2706.99|2706.99|2707.15|2707.15|2706.99|2706.99|0
1643973350000|2022-02-04 11:15:50|2706.83|2706.83|2706.83|2706.83|2706.83|2706.83|2706.83|2706.83|0
1643973360000|2022-02-04 11:16:00|2707.02|2707.02|2707.2|2707.2|2707.2|2707.2|2707.02|2707.02|0
1643973370000|2022-02-04 11:16:10|2706.97|2706.97|2707.2|2707.2|2707.2|2707.2|2706.97|2706.97|0
1643973380000|2022-02-04 11:16:20|2707.32|2707.32|2707.37|2707.37|2707.37|2707.37|2707.25|2707.25|0
1643973390000|2022-02-04 11:16:30|2707.13|2707.13|2707.13|2707.13|2707.13|2707.13|2707.13|2707.13|0
1643973400000|2022-02-04 11:16:40|2707.37|2707.37|2707.37|2707.37|2707.37|2707.37|2707.37|2707.37|0
1643973430000|2022-02-04 11:17:10|2707|2707|2706.39|2706.39|2707|2707|2706.39|2706.39|0
1643973450000|2022-02-04 11:17:30|2706.17|2706.17|2705.72|2705.72|2706.17|2706.17|2705.72|2705.72|0
1643973470000|2022-02-04 11:17:50|2705.65|2705.65|2705.52|2705.52|2705.65|2705.65|2705.52|2705.52|0
1643973490000|2022-02-04 11:18:10|2705.64|2705.64|2705.78|2705.78|2705.78|2705.78|2705.64|2705.64|0
1643973500000|2022-02-04 11:18:20|2706|2706|2705.62|2705.62|2706|2706|2705.62|2705.62|0
1643973510000|2022-02-04 11:18:30|2705.4|2705.4|2705.65|2705.65|2705.65|2705.65|2705.33|2705.33|0
1643973520000|2022-02-04 11:18:40|2705.72|2705.72|2705.72|2705.72|2705.72|2705.72|2705.72|2705.72|0
1643973530000|2022-02-04 11:18:50|2705.96|2705.96|2706.11|2706.11|2706.11|2706.11|2705.96|2705.96|0
1643973550000|2022-02-04 11:19:10|2706.18|2706.18|2706.3|2706.3|2706.3|2706.3|2706.18|2706.18|0
1643973570000|2022-02-04 11:19:30|2706.46|2706.46|2706.77|2706.77|2706.77|2706.77|2706.46|2706.46|0
1643973590000|2022-02-04 11:19:50|2707.09|2707.09|2706.93|2706.93|2707.09|2707.09|2706.93|2706.93|0
1643973600000|2022-02-04 11:20:00|2706.81|2706.81|2706.81|2706.81|2706.81|2706.81|2706.81|2706.81|0
1643973610000|2022-02-04 11:20:10|2706.77|2706.77|2706.77|2706.77|2706.77|2706.77|2706.77|2706.77|0
1643973630000|2022-02-04 11:20:30|2706.61|2706.61|2706.45|2706.45|2706.61|2706.61|2706.45|2706.45|0
1643973640000|2022-02-04 11:20:40|2706.98|2706.98|2707.24|2707.24|2707.24|2707.24|2706.98|2706.98|0
1643973660000|2022-02-04 11:21:00|2707.17|2707.17|2707.44|2707.44|2707.44|2707.44|2707.17|2707.17|0
1643973670000|2022-02-04 11:21:10|2707.57|2707.57|2706.92|2706.92|2707.57|2707.57|2706.92|2706.92|0
1643973700000|2022-02-04 11:21:40|2707.05|2707.05|2707.2|2707.2|2707.2|2707.2|2707.05|2707.05|0
1643973710000|2022-02-04 11:21:50|2707.13|2707.13|2707.05|2707.05|2707.13|2707.13|2707.05|2707.05|0
1643973720000|2022-02-04 11:22:00|2706.99|2706.99|2706.99|2706.99|2706.99|2706.99|2706.99|2706.99|0
1643973730000|2022-02-04 11:22:10|2707.12|2707.12|2707.06|2707.06|2707.12|2707.12|2707.06|2707.06|0
1643973780000|2022-02-04 11:23:00|2707.13|2707.13|2707.13|2707.13|2707.13|2707.13|2707.13|2707.13|0
1643973790000|2022-02-04 11:23:10|2707.24|2707.24|2706.87|2706.87|2707.32|2707.32|2706.87|2706.87|0
1643973820000|2022-02-04 11:23:40|2706.61|2706.61|2706.49|2706.49|2706.61|2706.61|2706.49|2706.49|0
1643973830000|2022-02-04 11:23:50|2706.17|2706.17|2706.56|2706.56|2706.56|2706.56|2706.17|2706.17|0
1643973840000|2022-02-04 11:24:00|2706.68|2706.68|2706.68|2706.68|2706.68|2706.68|2706.68|2706.68|0
1643973850000|2022-02-04 11:24:10|2706.8|2706.8|2706.8|2706.8|2706.8|2706.8|2706.8|2706.8|0
1643973860000|2022-02-04 11:24:20|2706.92|2706.92|2706.92|2706.92|2706.92|2706.92|2706.92|2706.92|0
1643973880000|2022-02-04 11:24:40|2707.17|2707.17|2707.53|2707.53|2707.53|2707.53|2707.17|2707.17|0
1643973910000|2022-02-04 11:25:10|2707.61|2707.61|2707.95|2707.95|2708.17|2708.17|2707.61|2707.61|0
1643973920000|2022-02-04 11:25:20|2707.89|2707.89|2707.89|2707.89|2707.89|2707.89|2707.89|2707.89|0
1643973940000|2022-02-04 11:25:40|2708.03|2708.03|2708.11|2708.11|2708.11|2708.11|2708.03|2708.03|0
1643973960000|2022-02-04 11:26:00|2708|2708|2708.07|2708.07|2708.07|2708.07|2708|2708|0
1643973970000|2022-02-04 11:26:10|2707.83|2707.83|2707.83|2707.83|2707.83|2707.83|2707.83|2707.83|0
1643973990000|2022-02-04 11:26:30|2707.9|2707.9|2707.9|2707.9|2707.9|2707.9|2707.9|2707.9|0
1643974000000|2022-02-04 11:26:40|2708.15|2708.15|2708.15|2708.15|2708.15|2708.15|2708.15|2708.15|0
1643974040000|2022-02-04 11:27:20|2708.04|2708.04|2708.04|2708.04|2708.04|2708.04|2708.04|2708.04|0
1643974060000|2022-02-04 11:27:40|2708.3|2708.3|2708.42|2708.42|2708.42|2708.42|2708.3|2708.3|0
1643974070000|2022-02-04 11:27:50|2708.58|2708.58|2709.22|2709.22|2709.22|2709.22|2708.58|2708.58|0
1643974080000|2022-02-04 11:28:00|2709.33|2709.33|2709.92|2709.92|2709.92|2709.92|2709.33|2709.33|0
1643974090000|2022-02-04 11:28:10|2710.08|2710.08|2710.42|2710.42|2710.42|2710.42|2710.08|2710.08|0
1643974100000|2022-02-04 11:28:20|2710.61|2710.61|2710.61|2710.61|2710.61|2710.61|2710.61|2710.61|0
1643974110000|2022-02-04 11:28:30|2710.68|2710.68|2710.68|2710.68|2710.68|2710.68|2710.68|2710.68|0
1643974120000|2022-02-04 11:28:40|2711.16|2711.16|2711.16|2711.16|2711.16|2711.16|2711.16|2711.16|0
1643974130000|2022-02-04 11:28:50|2711.3|2711.3|2711|2711|2711.3|2711.3|2711|2711|0
1643974140000|2022-02-04 11:29:00|2710.87|2710.87|2710.88|2710.88|2711.16|2711.16|2710.87|2710.87|0
1643974150000|2022-02-04 11:29:10|2710.95|2710.95|2710.95|2710.95|2710.95|2710.95|2710.95|2710.95|0
1643974160000|2022-02-04 11:29:20|2710.88|2710.88|2710.8|2710.8|2710.88|2710.88|2710.8|2710.8|0
1643974170000|2022-02-04 11:29:30|2710.73|2710.73|2710.73|2710.73|2710.73|2710.73|2710.73|2710.73|0
1643974190000|2022-02-04 11:29:50|2710.8|2710.8|2710.8|2710.8|2710.8|2710.8|2710.8|2710.8|0
1643974200000|2022-02-04 11:30:00|2710.92|2710.92|2710.72|2710.72|2710.92|2710.92|2710.49|2710.49|0
1643974210000|2022-02-04 11:30:10|2710.85|2710.85|2710.85|2710.85|2710.85|2710.85|2710.85|2710.85|0
1643974220000|2022-02-04 11:30:20|2710.78|2710.78|2710.78|2710.78|2710.78|2710.78|2710.78|2710.78|0
1643974230000|2022-02-04 11:30:30|2710.67|2710.67|2710.56|2710.56|2710.67|2710.67|2710.56|2710.56|0
1643974250000|2022-02-04 11:30:50|2710.43|2710.43|2710.43|2710.43|2710.43|2710.43|2710.43|2710.43|0
1643974260000|2022-02-04 11:31:00|2710.5|2710.5|2710.5|2710.5|2710.5|2710.5|2710.5|2710.5|0
1643974280000|2022-02-04 11:31:20|2710.38|2710.38|2710.38|2710.38|2710.38|2710.38|2710.38|2710.38|0
1643974290000|2022-02-04 11:31:30|2710.59|2710.59|2710.52|2710.52|2710.59|2710.59|2710.45|2710.45|0
1643974320000|2022-02-04 11:32:00|2710.58|2710.58|2710.71|2710.71|2710.71|2710.71|2710.58|2710.58|0
1643974330000|2022-02-04 11:32:10|2710.77|2710.77|2710.71|2710.71|2710.77|2710.77|2710.71|2710.71|0
1643974340000|2022-02-04 11:32:20|2710.83|2710.83|2709.71|2709.71|2710.83|2710.83|2709.71|2709.71|0
1643974350000|2022-02-04 11:32:30|2709.64|2709.64|2709.64|2709.64|2709.64|2709.64|2709.64|2709.64|0
1643974360000|2022-02-04 11:32:40|2709.76|2709.76|2709.76|2709.76|2709.76|2709.76|2709.76|2709.76|0
1643974380000|2022-02-04 11:33:00|2709.69|2709.69|2709.73|2709.73|2709.73|2709.73|2709.61|2709.61|0
1643974390000|2022-02-04 11:33:10|2709.42|2709.42|2708.7|2708.7|2709.42|2709.42|2708.7|2708.7|0
1643974400000|2022-02-04 11:33:20|2708.44|2708.44|2708.44|2708.44|2708.44|2708.44|2708.44|2708.44|0
1643974420000|2022-02-04 11:33:40|2708.31|2708.31|2708.31|2708.31|2708.31|2708.31|2708.31|2708.31|0
1643974460000|2022-02-04 11:34:20|2708.23|2708.23|2708.18|2708.18|2708.23|2708.23|2708.05|2708.05|0
1643974480000|2022-02-04 11:34:40|2708.02|2708.02|2708.34|2708.34|2708.34|2708.34|2708.02|2708.02|0
1643974500000|2022-02-04 11:35:00|2708.18|2708.18|2708.34|2708.34|2708.34|2708.34|2708.18|2708.18|0
1643974510000|2022-02-04 11:35:10|2707.94|2707.94|2707.65|2707.65|2707.94|2707.94|2707.65|2707.65|0
1643974530000|2022-02-04 11:35:30|2707.59|2707.59|2707.47|2707.47|2707.59|2707.59|2707.47|2707.47|0
1643974540000|2022-02-04 11:35:40|2707.6|2707.6|2707.34|2707.34|2707.6|2707.6|2707.34|2707.34|0
1643974560000|2022-02-04 11:36:00|2707.27|2707.27|2707.27|2707.27|2707.27|2707.27|2707.27|2707.27|0
1643974570000|2022-02-04 11:36:10|2707.41|2707.41|2707.56|2707.56|2707.56|2707.56|2707.41|2707.41|0
1643974580000|2022-02-04 11:36:20|2707.34|2707.34|2706.83|2706.83|2707.34|2707.34|2706.83|2706.83|0
1643974600000|2022-02-04 11:36:40|2706.99|2706.99|2706.99|2706.99|2706.99|2706.99|2706.99|2706.99|0
1643974610000|2022-02-04 11:36:50|2707.05|2707.05|2706.99|2706.99|2707.05|2707.05|2706.99|2706.99|0
1643974620000|2022-02-04 11:37:00|2707.05|2707.05|2707.5|2707.5|2707.5|2707.5|2707.05|2707.05|0
1643974640000|2022-02-04 11:37:20|2707.57|2707.57|2707.4|2707.4|2707.57|2707.57|2707.34|2707.34|0
1643974670000|2022-02-04 11:37:50|2707.24|2707.24|2707.45|2707.45|2707.45|2707.45|2707.24|2707.24|0
1643974680000|2022-02-04 11:38:00|2706.97|2706.97|2706.9|2706.9|2706.97|2706.97|2706.9|2706.9|0
1643974710000|2022-02-04 11:38:30|2707.14|2707.14|2707.39|2707.39|2707.39|2707.39|2707.14|2707.14|0
1643974720000|2022-02-04 11:38:40|2707.76|2707.76|2708.48|2708.48|2708.48|2708.48|2707.76|2707.76|0
1643974740000|2022-02-04 11:39:00|2708.32|2708.32|2708.32|2708.32|2708.32|2708.32|2708.32|2708.32|0
1643974750000|2022-02-04 11:39:10|2707.95|2707.95|2707.95|2707.95|2707.95|2707.95|2707.95|2707.95|0
1643974790000|2022-02-04 11:39:50|2708.11|2708.11|2708.11|2708.11|2708.11|2708.11|2708.11|2708.11|0
1643974800000|2022-02-04 11:40:00|2708.18|2708.18|2708.11|2708.11|2708.18|2708.18|2708.11|2708.11|0
1643974810000|2022-02-04 11:40:10|2708.23|2708.23|2708.11|2708.11|2708.23|2708.23|2708.11|2708.11|0
1643974820000|2022-02-04 11:40:20|2708.18|2708.18|2708.18|2708.18|2708.18|2708.18|2708.18|2708.18|0
1643974840000|2022-02-04 11:40:40|2708.11|2708.11|2708.06|2708.06|2708.27|2708.27|2708.06|2708.06|0
1643974860000|2022-02-04 11:41:00|2707.99|2707.99|2707.83|2707.83|2707.99|2707.99|2707.83|2707.83|0
1643974890000|2022-02-04 11:41:30|2707.9|2707.9|2707.9|2707.9|2707.9|2707.9|2707.9|2707.9|0
1643974910000|2022-02-04 11:41:50|2708.14|2708.14|2708.49|2708.49|2708.49|2708.49|2708.14|2708.14|0
1643974930000|2022-02-04 11:42:10|2708.64|2708.64|2708.71|2708.71|2708.71|2708.71|2708.64|2708.64|0
1643974950000|2022-02-04 11:42:30|2708.84|2708.84|2708.84|2708.84|2708.84|2708.84|2708.84|2708.84|0
1643974960000|2022-02-04 11:42:40|2708.7|2708.7|2708.82|2708.82|2708.82|2708.82|2708.7|2708.7|0
1643974970000|2022-02-04 11:42:50|2708.75|2708.75|2708.75|2708.75|2708.75|2708.75|2708.75|2708.75|0
1643974980000|2022-02-04 11:43:00|2708.68|2708.68|2708.68|2708.68|2708.68|2708.68|2708.68|2708.68|0
1643974990000|2022-02-04 11:43:10|2708.52|2708.52|2708.52|2708.52|2708.52|2708.52|2708.52|2708.52|0
1643975000000|2022-02-04 11:43:20|2708.76|2708.76|2708.76|2708.76|2708.76|2708.76|2708.76|2708.76|0
1643975010000|2022-02-04 11:43:30|2709.08|2709.08|2709.08|2709.08|2709.08|2709.08|2709.08|2709.08|0
1643975030000|2022-02-04 11:43:50|2709.32|2709.32|2709.46|2709.46|2709.46|2709.46|2709.32|2709.32|0
1643975040000|2022-02-04 11:44:00|2709.53|2709.53|2709.67|2709.67|2709.67|2709.67|2709.53|2709.53|0
1643975050000|2022-02-04 11:44:10|2709.6|2709.6|2709.6|2709.6|2709.6|2709.6|2709.6|2709.6|0
1643975100000|2022-02-04 11:45:00|2709.74|2709.74|2709.67|2709.67|2709.74|2709.74|2709.67|2709.67|0
1643975110000|2022-02-04 11:45:10|2709.61|2709.61|2709.65|2709.65|2709.65|2709.65|2709.61|2709.61|0
1643975120000|2022-02-04 11:45:20|2709.77|2709.77|2709.77|2709.77|2709.77|2709.77|2709.77|2709.77|0
1643975130000|2022-02-04 11:45:30|2709.65|2709.65|2709.65|2709.65|2709.65|2709.65|2709.65|2709.65|0
1643975160000|2022-02-04 11:46:00|2709.73|2709.73|2709.66|2709.66|2709.73|2709.73|2709.65|2709.65|0
1643975170000|2022-02-04 11:46:10|2709.73|2709.73|2709.73|2709.73|2709.73|2709.73|2709.73|2709.73|0
1643975190000|2022-02-04 11:46:30|2709.61|2709.61|2709.61|2709.61|2709.61|2709.61|2709.61|2709.61|0
1643975210000|2022-02-04 11:46:50|2709.93|2709.93|2709.93|2709.93|2709.93|2709.93|2709.93|2709.93|0
1643975220000|2022-02-04 11:47:00|2710.06|2710.06|2710.06|2710.06|2710.06|2710.06|2710.06|2710.06|0
1643975230000|2022-02-04 11:47:10|2710.13|2710.13|2710.13|2710.13|2710.13|2710.13|2710.13|2710.13|0
1643975250000|2022-02-04 11:47:30|2709.9|2709.9|2710|2710|2710|2710|2709.9|2709.9|0
1643975260000|2022-02-04 11:47:40|2709.68|2709.68|2709.68|2709.68|2709.68|2709.68|2709.68|2709.68|0
1643975290000|2022-02-04 11:48:10|2709.76|2709.76|2709.87|2709.87|2709.87|2709.87|2709.76|2709.76|0
1643975300000|2022-02-04 11:48:20|2709.73|2709.73|2709.73|2709.73|2709.73|2709.73|2709.73|2709.73|0
1643975330000|2022-02-04 11:48:50|2709.85|2709.85|2709.85|2709.85|2709.85|2709.85|2709.85|2709.85|0
1643975340000|2022-02-04 11:49:00|2709.99|2709.99|2709.99|2709.99|2709.99|2709.99|2709.99|2709.99|0
1643975370000|2022-02-04 11:49:30|2710.15|2710.15|2710.39|2710.39|2710.39|2710.39|2710.15|2710.15|0
1643975400000|2022-02-04 11:50:00|2710.32|2710.32|2710.68|2710.68|2710.68|2710.68|2710.25|2710.25|0
1643975410000|2022-02-04 11:50:10|2710.75|2710.75|2710.75|2710.75|2710.75|2710.75|2710.75|2710.75|0
1643975420000|2022-02-04 11:50:20|2710.62|2710.62|2710.62|2710.62|2710.62|2710.62|2710.62|2710.62|0
1643975440000|2022-02-04 11:50:40|2710.25|2710.25|2710.25|2710.25|2710.25|2710.25|2710.25|2710.25|0
1643975450000|2022-02-04 11:50:50|2709.92|2709.92|2709.92|2709.92|2709.92|2709.92|2709.92|2709.92|0
1643975460000|2022-02-04 11:51:00|2709.8|2709.8|2709.73|2709.73|2709.8|2709.8|2709.73|2709.73|0
1643975470000|2022-02-04 11:51:10|2709.89|2709.89|2710.14|2710.14|2710.14|2710.14|2709.89|2709.89|0
1643975480000|2022-02-04 11:51:20|2710.26|2710.26|2710.26|2710.26|2710.26|2710.26|2710.26|2710.26|0
1643975500000|2022-02-04 11:51:40|2710.18|2710.18|2710.25|2710.25|2710.25|2710.25|2710.18|2710.18|0
1643975510000|2022-02-04 11:51:50|2710.38|2710.38|2710.38|2710.38|2710.38|2710.38|2710.38|2710.38|0
1643975520000|2022-02-04 11:52:00|2710.3|2710.3|2710.3|2710.3|2710.3|2710.3|2710.3|2710.3|0
1643975530000|2022-02-04 11:52:10|2710.37|2710.37|2710.37|2710.37|2710.37|2710.37|2710.37|2710.37|0
1643975540000|2022-02-04 11:52:20|2710.24|2710.24|2710.24|2710.24|2710.24|2710.24|2710.24|2710.24|0
1643975550000|2022-02-04 11:52:30|2710.18|2710.18|2710.18|2710.18|2710.18|2710.18|2710.18|2710.18|0
1643975560000|2022-02-04 11:52:40|2710.12|2710.12|2710.12|2710.12|2710.12|2710.12|2710.12|2710.12|0
1643975570000|2022-02-04 11:52:50|2709.99|2709.99|2709.99|2709.99|2709.99|2709.99|2709.99|2709.99|0
1643975580000|2022-02-04 11:53:00|2709.72|2709.72|2709.12|2709.12|2709.72|2709.72|2709.12|2709.12|0
1643975590000|2022-02-04 11:53:10|2709.34|2709.34|2709.12|2709.12|2709.34|2709.34|2709.12|2709.12|0
1643975600000|2022-02-04 11:53:20|2709.19|2709.19|2709.43|2709.43|2709.43|2709.43|2709.08|2709.08|0
1643975610000|2022-02-04 11:53:30|2709.46|2709.46|2709.39|2709.39|2709.5|2709.5|2709.39|2709.39|0
1643975620000|2022-02-04 11:53:40|2709.71|2709.71|2709.39|2709.39|2709.71|2709.71|2709.39|2709.39|0
1643975650000|2022-02-04 11:54:10|2709.64|2709.64|2709.64|2709.64|2709.64|2709.64|2709.64|2709.64|0
1643975680000|2022-02-04 11:54:40|2709.76|2709.76|2709.64|2709.64|2709.76|2709.76|2709.64|2709.64|0
1643975700000|2022-02-04 11:55:00|2709.42|2709.42|2709.42|2709.42|2709.42|2709.42|2709.42|2709.42|0
1643975720000|2022-02-04 11:55:20|2709.35|2709.35|2709.35|2709.35|2709.35|2709.35|2709.35|2709.35|0
1643975730000|2022-02-04 11:55:30|2709.6|2709.6|2709.6|2709.6|2709.6|2709.6|2709.6|2709.6|0
1643975740000|2022-02-04 11:55:40|2709.67|2709.67|2709.67|2709.67|2709.67|2709.67|2709.67|2709.67|0
1643975770000|2022-02-04 11:56:10|2709.81|2709.81|2709.81|2709.81|2709.81|2709.81|2709.81|2709.81|0
1643975780000|2022-02-04 11:56:20|2709.65|2709.65|2709.51|2709.51|2709.65|2709.65|2709.51|2709.51|0
1643975790000|2022-02-04 11:56:30|2709.37|2709.37|2709.09|2709.09|2709.37|2709.37|2709.09|2709.09|0
1643975820000|2022-02-04 11:57:00|2708.93|2708.93|2708.93|2708.93|2708.93|2708.93|2708.93|2708.93|0
1643975830000|2022-02-04 11:57:10|2709.07|2709.07|2709.07|2709.07|2709.07|2709.07|2709.07|2709.07|0
1643975840000|2022-02-04 11:57:20|2709.19|2709.19|2709.24|2709.24|2709.32|2709.32|2709.19|2709.19|0
1643975850000|2022-02-04 11:57:30|2709.37|2709.37|2709.37|2709.37|2709.37|2709.37|2709.37|2709.37|0
1643975860000|2022-02-04 11:57:40|2709.61|2709.61|2709.38|2709.38|2709.61|2709.61|2709.38|2709.38|0
1643975870000|2022-02-04 11:57:50|2709.13|2709.13|2708.92|2708.92|2709.13|2709.13|2708.92|2708.92|0
1643975890000|2022-02-04 11:58:10|2709.04|2709.04|2709.04|2709.04|2709.04|2709.04|2709.04|2709.04|0
1643975920000|2022-02-04 11:58:40|2709.12|2709.12|2709.01|2709.01|2709.12|2709.12|2709.01|2709.01|0
1643975930000|2022-02-04 11:58:50|2709.13|2709.13|2709.13|2709.13|2709.13|2709.13|2709.13|2709.13|0
1643975940000|2022-02-04 11:59:00|2709.4|2709.4|2709.4|2709.4|2709.4|2709.4|2709.4|2709.4|0
1643975950000|2022-02-04 11:59:10|2709.27|2709.27|2709.27|2709.27|2709.27|2709.27|2709.27|2709.27|0
1643975960000|2022-02-04 11:59:20|2709.16|2709.16|2709.16|2709.16|2709.16|2709.16|2709.04|2709.04|0
1643975970000|2022-02-04 11:59:30|2709.23|2709.23|2708.28|2708.28|2709.23|2709.23|2708.28|2708.28|0
1643975990000|2022-02-04 11:59:50|2707.99|2707.99|2706.76|2706.76|2707.99|2707.99|2706.76|2706.76|0
1643976000000|2022-02-04 12:00:00|2706.83|2706.83|2706.76|2706.76|2706.83|2706.83|2706.76|2706.76|0
1643976010000|2022-02-04 12:00:10|2706.92|2706.92|2707.99|2707.99|2707.99|2707.99|2706.92|2706.92|0
1643976030000|2022-02-04 12:00:30|2708.06|2708.06|2708.06|2708.06|2708.06|2708.06|2708.06|2708.06|0
1643976040000|2022-02-04 12:00:40|2708.19|2708.19|2708.19|2708.19|2708.19|2708.19|2708.19|2708.19|0
1643976050000|2022-02-04 12:00:50|2708.07|2708.07|2708.07|2708.07|2708.07|2708.07|2708.07|2708.07|0
1643976060000|2022-02-04 12:01:00|2708.14|2708.14|2707.55|2707.55|2708.14|2708.14|2707.55|2707.55|0
1643976070000|2022-02-04 12:01:10|2707.39|2707.39|2707.39|2707.39|2707.39|2707.39|2707.39|2707.39|0
1643976110000|2022-02-04 12:01:50|2707.45|2707.45|2707.45|2707.45|2707.45|2707.45|2707.45|2707.45|0
1643976120000|2022-02-04 12:02:00|2707.53|2707.53|2707.79|2707.79|2707.79|2707.79|2707.53|2707.53|0
1643976130000|2022-02-04 12:02:10|2707.94|2707.94|2708.01|2708.01|2708.01|2708.01|2707.94|2707.94|0
1643976140000|2022-02-04 12:02:20|2708.09|2708.09|2708.09|2708.09|2708.09|2708.09|2708.09|2708.09|0
1643976150000|2022-02-04 12:02:30|2708.15|2708.15|2708.95|2708.95|2708.95|2708.95|2708.15|2708.15|0
1643976160000|2022-02-04 12:02:40|2709.01|2709.01|2709.01|2709.01|2709.01|2709.01|2709.01|2709.01|0
1643976170000|2022-02-04 12:02:50|2708.85|2708.85|2708.58|2708.58|2708.85|2708.85|2708.58|2708.58|0
1643976180000|2022-02-04 12:03:00|2708.51|2708.51|2708.51|2708.51|2708.51|2708.51|2708.51|2708.51|0
1643976190000|2022-02-04 12:03:10|2708.59|2708.59|2708.59|2708.59|2708.59|2708.59|2708.59|2708.59|0
1643976230000|2022-02-04 12:03:50|2708.1|2708.1|2708.36|2708.36|2708.36|2708.36|2708.1|2708.1|0
1643976240000|2022-02-04 12:04:00|2708.28|2708.28|2708.21|2708.21|2708.28|2708.28|2708.21|2708.21|0
1643976250000|2022-02-04 12:04:10|2707.96|2707.96|2707.96|2707.96|2707.96|2707.96|2707.96|2707.96|0
1643976260000|2022-02-04 12:04:20|2708.12|2708.12|2708.05|2708.05|2708.12|2708.12|2707.98|2707.98|0
1643976270000|2022-02-04 12:04:30|2708.12|2708.12|2708.12|2708.12|2708.12|2708.12|2708.12|2708.12|0
1643976280000|2022-02-04 12:04:40|2708.46|2708.46|2708.34|2708.34|2708.46|2708.46|2708.34|2708.34|0
1643976290000|2022-02-04 12:04:50|2708.46|2708.46|2708.34|2708.34|2708.46|2708.46|2708.34|2708.34|0
1643976300000|2022-02-04 12:05:00|2708.49|2708.49|2708.49|2708.49|2708.49|2708.49|2708.49|2708.49|0
1643976310000|2022-02-04 12:05:10|2708.56|2708.56|2708.56|2708.56|2708.56|2708.56|2708.56|2708.56|0
1643976320000|2022-02-04 12:05:20|2708.53|2708.53|2708.53|2708.53|2708.53|2708.53|2708.53|2708.53|0
1643976330000|2022-02-04 12:05:30|2708.4|2708.4|2708.4|2708.4|2708.47|2708.47|2708.4|2708.4|0
1643976350000|2022-02-04 12:05:50|2708.27|2708.27|2708.27|2708.27|2708.27|2708.27|2708.27|2708.27|0
1643976360000|2022-02-04 12:06:00|2708.34|2708.34|2708.34|2708.34|2708.34|2708.34|2708.34|2708.34|0
1643976370000|2022-02-04 12:06:10|2708.56|2708.56|2708.34|2708.34|2708.56|2708.56|2708.34|2708.34|0
1643976390000|2022-02-04 12:06:30|2708.4|2708.4|2708.4|2708.4|2708.4|2708.4|2708.4|2708.4|0
1643976400000|2022-02-04 12:06:40|2708.51|2708.51|2708.51|2708.51|2708.51|2708.51|2708.51|2708.51|0
1643976420000|2022-02-04 12:07:00|2708.58|2708.58|2708.72|2708.72|2708.72|2708.72|2708.58|2708.58|0
1643976430000|2022-02-04 12:07:10|2708.51|2708.51|2708.37|2708.37|2708.51|2708.51|2708.37|2708.37|0
1643976440000|2022-02-04 12:07:20|2708.53|2708.53|2708.53|2708.53|2708.53|2708.53|2708.53|2708.53|0
1643976450000|2022-02-04 12:07:30|2708.81|2708.81|2709.23|2709.23|2709.23|2709.23|2708.81|2708.81|0
1643976460000|2022-02-04 12:07:40|2709.38|2709.38|2709.41|2709.41|2709.41|2709.41|2709.19|2709.19|0
1643976470000|2022-02-04 12:07:50|2709.57|2709.57|2709.71|2709.71|2709.75|2709.75|2709.57|2709.57|0
1643976480000|2022-02-04 12:08:00|2709.78|2709.78|2709.78|2709.78|2710|2710|2709.78|2709.78|0
1643976490000|2022-02-04 12:08:10|2709.75|2709.75|2709.75|2709.75|2709.75|2709.75|2709.75|2709.75|0
1643976500000|2022-02-04 12:08:20|2709.82|2709.82|2710.15|2710.15|2710.15|2710.15|2709.82|2709.82|0
1643976510000|2022-02-04 12:08:30|2710.22|2710.22|2710.07|2710.07|2710.22|2710.22|2710|2710|0
1643976530000|2022-02-04 12:08:50|2710.55|2710.55|2710.77|2710.77|2711.08|2711.08|2710.55|2710.55|0
1643976550000|2022-02-04 12:09:10|2710.84|2710.84|2710.84|2710.84|2710.84|2710.84|2710.84|2710.84|0
1643976560000|2022-02-04 12:09:20|2710.76|2710.76|2710.94|2710.94|2710.94|2710.94|2710.76|2710.76|0
1643976570000|2022-02-04 12:09:30|2711.12|2711.12|2711.28|2711.28|2711.28|2711.28|2711.12|2711.12|0
1643976580000|2022-02-04 12:09:40|2711.21|2711.21|2710.94|2710.94|2711.21|2711.21|2710.94|2710.94|0
1643976600000|2022-02-04 12:10:00|2711.02|2711.02|2711.02|2711.02|2711.02|2711.02|2711.02|2711.02|0
1643976620000|2022-02-04 12:10:20|2710.94|2710.94|2710.8|2710.8|2710.94|2710.94|2710.8|2710.8|0
1643976640000|2022-02-04 12:10:40|2710.93|2710.93|2710.93|2710.93|2710.93|2710.93|2710.93|2710.93|0
1643976650000|2022-02-04 12:10:50|2710.9|2710.9|2710.9|2710.9|2710.9|2710.9|2710.9|2710.9|0
1643976660000|2022-02-04 12:11:00|2710.83|2710.83|2710.76|2710.76|2710.83|2710.83|2710.76|2710.76|0
1643976680000|2022-02-04 12:11:20|2710.83|2710.83|2710.83|2710.83|2710.83|2710.83|2710.83|2710.83|0
1643976710000|2022-02-04 12:11:50|2710.69|2710.69|2709.6|2709.6|2710.69|2710.69|2709.6|2709.6|0
1643976720000|2022-02-04 12:12:00|2709.67|2709.67|2709.46|2709.46|2709.78|2709.78|2709.46|2709.46|0
1643976740000|2022-02-04 12:12:20|2709.32|2709.32|2709.06|2709.06|2709.32|2709.32|2709.06|2709.06|0
1643976750000|2022-02-04 12:12:30|2709.2|2709.2|2709.2|2709.2|2709.2|2709.2|2709.2|2709.2|0
1643976760000|2022-02-04 12:12:40|2709.06|2709.06|2709.06|2709.06|2709.06|2709.06|2709.06|2709.06|0
1643976790000|2022-02-04 12:13:10|2708.93|2708.93|2708.93|2708.93|2708.93|2708.93|2708.93|2708.93|0
1643976800000|2022-02-04 12:13:20|2709.15|2709.15|2709.28|2709.28|2709.41|2709.41|2709.15|2709.15|0
1643976830000|2022-02-04 12:13:50|2709.15|2709.15|2708.72|2708.72|2709.15|2709.15|2708.72|2708.72|0
1643976840000|2022-02-04 12:14:00|2708.65|2708.65|2708.49|2708.49|2708.65|2708.65|2708.49|2708.49|0
1643976850000|2022-02-04 12:14:10|2708.41|2708.41|2708.17|2708.17|2708.49|2708.49|2708.17|2708.17|0
1643976860000|2022-02-04 12:14:20|2707.94|2707.94|2707.81|2707.81|2707.94|2707.94|2707.81|2707.81|0
1643976870000|2022-02-04 12:14:30|2707.94|2707.94|2708.08|2708.08|2708.08|2708.08|2707.94|2707.94|0
1643976900000|2022-02-04 12:15:00|2707.94|2707.94|2707.94|2707.94|2707.94|2707.94|2707.94|2707.94|0
1643976910000|2022-02-04 12:15:10|2707.87|2707.87|2707.87|2707.87|2707.87|2707.87|2707.87|2707.87|0
1643976940000|2022-02-04 12:15:40|2708.1|2708.1|2707.87|2707.87|2708.1|2708.1|2707.87|2707.87|0
1643977010000|2022-02-04 12:16:50|2707.5|2707.5|2707.75|2707.75|2707.75|2707.75|2707.5|2707.5|0
1643977020000|2022-02-04 12:17:00|2707.82|2707.82|2707.82|2707.82|2707.82|2707.82|2707.82|2707.82|0
1643977050000|2022-02-04 12:17:30|2707.56|2707.56|2707.31|2707.31|2707.56|2707.56|2707.31|2707.31|0
1643977090000|2022-02-04 12:18:10|2706.83|2706.83|2706.83|2706.83|2706.83|2706.83|2706.83|2706.83|0
1643977120000|2022-02-04 12:18:40|2706.95|2706.95|2706.95|2706.95|2706.95|2706.95|2706.95|2706.95|0
1643977150000|2022-02-04 12:19:10|2706.89|2706.89|2706.89|2706.89|2706.89|2706.89|2706.89|2706.89|0
1643977160000|2022-02-04 12:19:20|2707.15|2707.15|2707.15|2707.15|2707.15|2707.15|2707.15|2707.15|0
1643977170000|2022-02-04 12:19:30|2706.89|2706.89|2707.15|2707.15|2707.15|2707.15|2706.75|2706.75|0
1643977180000|2022-02-04 12:19:40|2706.99|2706.99|2707.04|2707.04|2707.11|2707.11|2706.99|2706.99|0
1643977190000|2022-02-04 12:19:50|2707.11|2707.11|2707.18|2707.18|2707.18|2707.18|2707.11|2707.11|0
1643977200000|2022-02-04 12:20:00|2707.25|2707.25|2707.28|2707.28|2707.28|2707.28|2707.25|2707.25|0
1643977210000|2022-02-04 12:20:10|2707.13|2707.13|2707.05|2707.05|2707.13|2707.13|2707.05|2707.05|0
1643977240000|2022-02-04 12:20:40|2706.93|2706.93|2706.81|2706.81|2706.93|2706.93|2706.74|2706.74|0
1643977260000|2022-02-04 12:21:00|2706.74|2706.74|2706.74|2706.74|2706.74|2706.74|2706.74|2706.74|0
1643977270000|2022-02-04 12:21:10|2706.62|2706.62|2706.62|2706.62|2706.62|2706.62|2706.62|2706.62|0
1643977310000|2022-02-04 12:21:50|2706.74|2706.74|2706.74|2706.74|2706.74|2706.74|2706.74|2706.74|0
1643977320000|2022-02-04 12:22:00|2706.63|2706.63|2706.63|2706.63|2706.63|2706.63|2706.63|2706.63|0
1643977360000|2022-02-04 12:22:40|2706.7|2706.7|2706.7|2706.7|2706.7|2706.7|2706.7|2706.7|0
1643977380000|2022-02-04 12:23:00|2706.74|2706.74|2707.19|2707.19|2707.19|2707.19|2706.67|2706.67|0
1643977390000|2022-02-04 12:23:10|2707.11|2707.11|2707.04|2707.04|2707.11|2707.11|2707.04|2707.04|0
1643977400000|2022-02-04 12:23:20|2707.11|2707.11|2706.91|2706.91|2707.11|2707.11|2706.91|2706.91|0
1643977410000|2022-02-04 12:23:30|2706.95|2706.95|2706.82|2706.82|2706.95|2706.95|2706.82|2706.82|0
1643977420000|2022-02-04 12:23:40|2706.74|2706.74|2706.74|2706.74|2706.74|2706.74|2706.74|2706.74|0
1643977430000|2022-02-04 12:23:50|2706.81|2706.81|2706.81|2706.81|2706.81|2706.81|2706.81|2706.81|0
1643977450000|2022-02-04 12:24:10|2706.97|2706.97|2706.97|2706.97|2706.97|2706.97|2706.97|2706.97|0
1643977460000|2022-02-04 12:24:20|2706.9|2706.9|2706.77|2706.77|2706.9|2706.9|2706.77|2706.77|0
1643977480000|2022-02-04 12:24:40|2706.9|2706.9|2706.9|2706.9|2706.9|2706.9|2706.9|2706.9|0
1643977490000|2022-02-04 12:24:50|2706.77|2706.77|2706.77|2706.77|2706.77|2706.77|2706.77|2706.77|0
1643977510000|2022-02-04 12:25:10|2706.84|2706.84|2706.84|2706.84|2706.84|2706.84|2706.84|2706.84|0
1643977520000|2022-02-04 12:25:20|2706.77|2706.77|2706.69|2706.69|2706.77|2706.77|2706.69|2706.69|0
1643977540000|2022-02-04 12:25:40|2706.92|2706.92|2707.07|2707.07|2707.07|2707.07|2706.92|2706.92|0
1643977570000|2022-02-04 12:26:10|2707.14|2707.14|2707.14|2707.14|2707.14|2707.14|2707.14|2707.14|0
1643977610000|2022-02-04 12:26:50|2707.27|2707.27|2707.29|2707.29|2707.29|2707.29|2707.14|2707.14|0
1643977620000|2022-02-04 12:27:00|2707.21|2707.21|2707.21|2707.21|2707.21|2707.21|2707.21|2707.21|0
1643977680000|2022-02-04 12:28:00|2707.14|2707.14|2707.21|2707.21|2707.21|2707.21|2707.14|2707.14|0
1643977690000|2022-02-04 12:28:10|2707.09|2707.09|2707.09|2707.09|2707.09|2707.09|2707.09|2707.09|0
1643977700000|2022-02-04 12:28:20|2706.96|2706.96|2706.96|2706.96|2706.96|2706.96|2706.96|2706.96|0
1643977720000|2022-02-04 12:28:40|2707.08|2707.08|2707.08|2707.08|2707.08|2707.08|2707.08|2707.08|0
1643977730000|2022-02-04 12:28:50|2707.19|2707.19|2707|2707|2707.19|2707.19|2706.97|2706.97|0
1643977740000|2022-02-04 12:29:00|2706.93|2706.93|2706.93|2706.93|2706.93|2706.93|2706.93|2706.93|0
1643977750000|2022-02-04 12:29:10|2707.06|2707.06|2707.3|2707.3|2707.3|2707.3|2707.06|2707.06|0
1643977760000|2022-02-04 12:29:20|2707.42|2707.42|2707.74|2707.74|2707.74|2707.74|2707.42|2707.42|0
1643977770000|2022-02-04 12:29:30|2708.01|2708.01|2708.01|2708.01|2708.01|2708.01|2708.01|2708.01|0
1643977800000|2022-02-04 12:30:00|2707.88|2707.88|2707.88|2707.88|2707.88|2707.88|2707.88|2707.88|0
1643977810000|2022-02-04 12:30:10|2707.64|2707.64|2707.64|2707.64|2707.64|2707.64|2707.64|2707.64|0
1643977820000|2022-02-04 12:30:20|2707.37|2707.37|2706.63|2706.63|2707.37|2707.37|2706.62|2706.62|0
1643977860000|2022-02-04 12:31:00|2706.7|2706.7|2706.37|2706.37|2706.71|2706.71|2706.26|2706.26|0
1643977870000|2022-02-04 12:31:10|2706.15|2706.15|2705.93|2705.93|2706.15|2706.15|2705.93|2705.93|0
1643977880000|2022-02-04 12:31:20|2705.86|2705.86|2705.81|2705.81|2705.86|2705.86|2705.7|2705.7|0
1643977890000|2022-02-04 12:31:30|2705.96|2705.96|2705.96|2705.96|2705.96|2705.96|2705.96|2705.96|0
1643977900000|2022-02-04 12:31:40|2705.92|2705.92|2705.44|2705.44|2705.92|2705.92|2705.44|2705.44|0
1643977910000|2022-02-04 12:31:50|2705.56|2705.56|2705.56|2705.56|2705.56|2705.56|2705.56|2705.56|0
1643977920000|2022-02-04 12:32:00|2705.63|2705.63|2705.57|2705.57|2705.63|2705.63|2705.57|2705.57|0
1643977930000|2022-02-04 12:32:10|2705.43|2705.43|2705.43|2705.43|2705.43|2705.43|2705.43|2705.43|0
1643977940000|2022-02-04 12:32:20|2705.28|2705.28|2705.13|2705.13|2705.28|2705.28|2705.13|2705.13|0
1643977990000|2022-02-04 12:33:10|2705.2|2705.2|2705.2|2705.2|2705.2|2705.2|2705.2|2705.2|0
1643978020000|2022-02-04 12:33:40|2705.33|2705.33|2705.33|2705.33|2705.33|2705.33|2705.33|2705.33|0
1643978040000|2022-02-04 12:34:00|2705.17|2705.17|2705.17|2705.17|2705.17|2705.17|2705.17|2705.17|0
1643978050000|2022-02-04 12:34:10|2704.94|2704.94|2704.94|2704.94|2704.94|2704.94|2704.94|2704.94|0
1643978060000|2022-02-04 12:34:20|2704.87|2704.87|2704.87|2704.87|2704.87|2704.87|2704.87|2704.87|0
1643978100000|2022-02-04 12:35:00|2705.02|2705.02|2705.02|2705.02|2705.02|2705.02|2705.02|2705.02|0
1643978120000|2022-02-04 12:35:20|2704.95|2704.95|2704.95|2704.95|2704.95|2704.95|2704.95|2704.95|0
1643978150000|2022-02-04 12:35:50|2705.1|2705.1|2704.97|2704.97|2705.1|2705.1|2704.97|2704.97|0
1643978160000|2022-02-04 12:36:00|2705.13|2705.13|2704.87|2704.87|2705.13|2705.13|2704.74|2704.74|0
1643978180000|2022-02-04 12:36:20|2704.8|2704.8|2704.88|2704.88|2704.88|2704.88|2704.8|2704.8|0
1643978200000|2022-02-04 12:36:40|2705.1|2705.1|2705.39|2705.39|2705.39|2705.39|2705.1|2705.1|0
1643978220000|2022-02-04 12:37:00|2705.52|2705.52|2705.52|2705.52|2705.52|2705.52|2705.52|2705.52|0
1643978230000|2022-02-04 12:37:10|2705.64|2705.64|2705.39|2705.39|2705.64|2705.64|2705.39|2705.39|0
1643978240000|2022-02-04 12:37:20|2705.26|2705.26|2705.26|2705.26|2705.26|2705.26|2705.26|2705.26|0
1643978260000|2022-02-04 12:37:40|2705.19|2705.19|2705.19|2705.19|2705.19|2705.19|2705.19|2705.19|0
1643978270000|2022-02-04 12:37:50|2705.35|2705.35|2705.35|2705.35|2705.35|2705.35|2705.35|2705.35|0
1643978290000|2022-02-04 12:38:10|2705.23|2705.23|2705.16|2705.16|2705.23|2705.23|2705.08|2705.08|0
1643978330000|2022-02-04 12:38:50|2705|2705|2705|2705|2705|2705|2705|2705|0
1643978350000|2022-02-04 12:39:10|2704.93|2704.93|2704.93|2704.93|2704.93|2704.93|2704.93|2704.93|0
1643978400000|2022-02-04 12:40:00|2705|2705|2705|2705|2705|2705|2705|2705|0
1643978410000|2022-02-04 12:40:10|2704.93|2704.93|2704.93|2704.93|2704.93|2704.93|2704.93|2704.93|0
1643978420000|2022-02-04 12:40:20|2704.81|2704.81|2704.44|2704.44|2704.81|2704.81|2704.44|2704.44|0
1643978430000|2022-02-04 12:40:30|2704.31|2704.31|2704.31|2704.31|2704.31|2704.31|2704.31|2704.31|0
1643978450000|2022-02-04 12:40:50|2704.13|2704.13|2704.13|2704.13|2704.13|2704.13|2704.13|2704.13|0
1643978460000|2022-02-04 12:41:00|2703.8|2703.8|2703.64|2703.64|2703.8|2703.8|2703.64|2703.64|0
1643978520000|2022-02-04 12:42:00|2703.71|2703.71|2703.78|2703.78|2703.78|2703.78|2703.71|2703.71|0
1643978540000|2022-02-04 12:42:20|2703.9|2703.9|2703.84|2703.84|2703.9|2703.9|2703.84|2703.84|0
1643978550000|2022-02-04 12:42:30|2703.59|2703.59|2703.66|2703.66|2703.66|2703.66|2703.43|2703.43|0
1643978570000|2022-02-04 12:42:50|2703.73|2703.73|2703.73|2703.73|2703.73|2703.73|2703.73|2703.73|0
1643978580000|2022-02-04 12:43:00|2704.03|2704.03|2703.7|2703.7|2704.07|2704.07|2703.7|2703.7|0
1643978590000|2022-02-04 12:43:10|2704.02|2704.02|2704.02|2704.02|2704.02|2704.02|2704.02|2704.02|0
1643978620000|2022-02-04 12:43:40|2704.09|2704.09|2704.16|2704.16|2704.16|2704.16|2704.09|2704.09|0
1643978630000|2022-02-04 12:43:50|2704.22|2704.22|2704.44|2704.44|2704.44|2704.44|2704.22|2704.22|0
1643978640000|2022-02-04 12:44:00|2704.37|2704.37|2704.15|2704.15|2704.37|2704.37|2704.15|2704.15|0
1643978660000|2022-02-04 12:44:20|2704.08|2704.08|2703.36|2703.36|2704.08|2704.08|2703.36|2703.36|0
1643978680000|2022-02-04 12:44:40|2703.24|2703.24|2703.24|2703.24|2703.24|2703.24|2703.24|2703.24|0
1643978700000|2022-02-04 12:45:00|2703.31|2703.31|2703.26|2703.26|2703.38|2703.38|2703.26|2703.26|0
1643978740000|2022-02-04 12:45:40|2703.55|2703.55|2703.76|2703.76|2703.76|2703.76|2703.55|2703.55|0
1643978750000|2022-02-04 12:45:50|2703.65|2703.65|2703.88|2703.88|2703.88|2703.88|2703.65|2703.65|0
1643978760000|2022-02-04 12:46:00|2703.84|2703.84|2703.81|2703.81|2703.88|2703.88|2703.39|2703.39|0
1643978800000|2022-02-04 12:46:40|2703.89|2703.89|2703.89|2703.89|2703.89|2703.89|2703.89|2703.89|0
1643978820000|2022-02-04 12:47:00|2703.76|2703.76|2703.76|2703.76|2703.76|2703.76|2703.76|2703.76|0
1643978830000|2022-02-04 12:47:10|2703.9|2703.9|2703.9|2703.9|2703.9|2703.9|2703.9|2703.9|0
1643978850000|2022-02-04 12:47:30|2703.84|2703.84|2703.84|2703.84|2703.84|2703.84|2703.84|2703.84|0
1643978860000|2022-02-04 12:47:40|2703.72|2703.72|2703.72|2703.72|2703.72|2703.72|2703.72|2703.72|0
1643978870000|2022-02-04 12:47:50|2703.59|2703.59|2703.57|2703.57|2703.83|2703.83|2703.57|2703.57|0
1643978880000|2022-02-04 12:48:00|2703.44|2703.44|2703.52|2703.52|2703.52|2703.52|2703.44|2703.44|0
1643978890000|2022-02-04 12:48:10|2703.65|2703.65|2703.87|2703.87|2703.87|2703.87|2703.65|2703.65|0
1643978910000|2022-02-04 12:48:30|2703.74|2703.74|2703.52|2703.52|2703.74|2703.74|2703.52|2703.52|0
1643978920000|2022-02-04 12:48:40|2703.67|2703.67|2704.42|2704.42|2704.42|2704.42|2703.67|2703.67|0
1643978930000|2022-02-04 12:48:50|2704.54|2704.54|2704.54|2704.54|2704.54|2704.54|2704.29|2704.29|0
1643978940000|2022-02-04 12:49:00|2704.57|2704.57|2704.46|2704.46|2704.57|2704.57|2704.46|2704.46|0
1643978950000|2022-02-04 12:49:10|2704.33|2704.33|2704.33|2704.33|2704.33|2704.33|2704.33|2704.33|0
1643978960000|2022-02-04 12:49:20|2704.09|2704.09|2703.95|2703.95|2704.09|2704.09|2703.95|2703.95|0
1643978970000|2022-02-04 12:49:30|2704.08|2704.08|2703.37|2703.37|2704.08|2704.08|2703.37|2703.37|0
1643978980000|2022-02-04 12:49:40|2703.3|2703.3|2703.3|2703.3|2703.3|2703.3|2703.3|2703.3|0
1643978990000|2022-02-04 12:49:50|2703.23|2703.23|2703.48|2703.48|2703.72|2703.72|2703.23|2703.23|0
1643979000000|2022-02-04 12:50:00|2703.32|2703.32|2703.32|2703.32|2703.32|2703.32|2703.32|2703.32|0
1643979020000|2022-02-04 12:50:20|2703.19|2703.19|2702.93|2702.93|2703.19|2703.19|2702.93|2702.93|0
1643979040000|2022-02-04 12:50:40|2702.81|2702.81|2702.73|2702.73|2702.81|2702.81|2702.73|2702.73|0
1643979080000|2022-02-04 12:51:20|2702.89|2702.89|2702.57|2702.57|2702.97|2702.97|2702.57|2702.57|0
1643979110000|2022-02-04 12:51:50|2702.48|2702.48|2702.59|2702.59|2702.59|2702.59|2702.48|2702.48|0
1643979120000|2022-02-04 12:52:00|2702.48|2702.48|2702.48|2702.48|2702.48|2702.48|2702.48|2702.48|0
1643979150000|2022-02-04 12:52:30|2702.37|2702.37|2702.37|2702.37|2702.37|2702.37|2702.37|2702.37|0
1643979200000|2022-02-04 12:53:20|2702.48|2702.48|2702.5|2702.5|2702.5|2702.5|2702.34|2702.34|0
1643979210000|2022-02-04 12:53:30|2702.64|2702.64|2702.77|2702.77|2702.77|2702.77|2702.64|2702.64|0
1643979220000|2022-02-04 12:53:40|2702.89|2702.89|2702.75|2702.75|2702.89|2702.89|2702.75|2702.75|0
1643979250000|2022-02-04 12:54:10|2702.83|2702.83|2702.79|2702.79|2702.83|2702.83|2702.79|2702.79|0
1643979270000|2022-02-04 12:54:30|2703.11|2703.11|2703.27|2703.27|2703.27|2703.27|2703.11|2703.11|0
1643979280000|2022-02-04 12:54:40|2703|2703|2703|2703|2703|2703|2703|2703|0
1643979290000|2022-02-04 12:54:50|2703.06|2703.06|2703.13|2703.13|2703.13|2703.13|2703.06|2703.06|0
1643979300000|2022-02-04 12:55:00|2703.06|2703.06|2702.95|2702.95|2703.06|2703.06|2702.95|2702.95|0
1643979320000|2022-02-04 12:55:20|2702.82|2702.82|2702.82|2702.82|2702.82|2702.82|2702.82|2702.82|0
1643979340000|2022-02-04 12:55:40|2702.9|2702.9|2703.16|2703.16|2703.16|2703.16|2702.9|2702.9|0
1643979350000|2022-02-04 12:55:50|2703.29|2703.29|2703.29|2703.29|2703.29|2703.29|2703.29|2703.29|0
1643979360000|2022-02-04 12:56:00|2703.16|2703.16|2703.1|2703.1|2703.23|2703.23|2703.1|2703.1|0
1643979380000|2022-02-04 12:56:20|2703.22|2703.22|2704.13|2704.13|2704.13|2704.13|2703.22|2703.22|0
1643979390000|2022-02-04 12:56:30|2704.26|2704.26|2704.26|2704.26|2704.26|2704.26|2704.26|2704.26|0
1643979410000|2022-02-04 12:56:50|2704.58|2704.58|2704.58|2704.58|2704.58|2704.58|2704.58|2704.58|0
1643979420000|2022-02-04 12:57:00|2704.71|2704.71|2704.57|2704.57|2704.71|2704.71|2704.57|2704.57|0
1643979490000|2022-02-04 12:58:10|2704.73|2704.73|2704.47|2704.47|2704.73|2704.73|2704.25|2704.25|0
1643979500000|2022-02-04 12:58:20|2704.54|2704.54|2704.51|2704.51|2704.54|2704.54|2704.43|2704.43|0
1643979510000|2022-02-04 12:58:30|2704.57|2704.57|2704.21|2704.21|2704.69|2704.69|2704.21|2704.21|0
1643979530000|2022-02-04 12:58:50|2704.28|2704.28|2704.28|2704.28|2704.28|2704.28|2704.28|2704.28|0
1643979540000|2022-02-04 12:59:00|2704.6|2704.6|2704.97|2704.97|2704.97|2704.97|2704.6|2704.6|0
1643979560000|2022-02-04 12:59:20|2705.21|2705.21|2705.37|2705.37|2705.5|2705.5|2705.21|2705.21|0
1643979570000|2022-02-04 12:59:30|2705.33|2705.33|2705.26|2705.26|2705.33|2705.33|2705.26|2705.26|0
1643979590000|2022-02-04 12:59:50|2705.72|2705.72|2705.57|2705.57|2705.72|2705.72|2705.57|2705.57|0
1643979600000|2022-02-04 13:00:00|2705.63|2705.63|2705.63|2705.63|2705.63|2705.63|2705.63|2705.63|0
1643979620000|2022-02-04 13:00:20|2705.41|2705.41|2705.25|2705.25|2705.41|2705.41|2705.25|2705.25|0
1643979630000|2022-02-04 13:00:30|2705.36|2705.36|2705.36|2705.36|2705.36|2705.36|2705.36|2705.36|0
1643979640000|2022-02-04 13:00:40|2705.42|2705.42|2705.42|2705.42|2705.42|2705.42|2705.42|2705.42|0
1643979650000|2022-02-04 13:00:50|2705.54|2705.54|2705.54|2705.54|2705.54|2705.54|2705.54|2705.54|0
1643979660000|2022-02-04 13:01:00|2705.49|2705.49|2705.56|2705.56|2705.68|2705.68|2705.49|2705.49|0
1643979670000|2022-02-04 13:01:10|2705.49|2705.49|2705.49|2705.49|2705.49|2705.49|2705.49|2705.49|0
1643979680000|2022-02-04 13:01:20|2705.42|2705.42|2705.49|2705.49|2705.49|2705.49|2705.42|2705.42|0
1643979690000|2022-02-04 13:01:30|2705.81|2705.81|2705.81|2705.81|2705.81|2705.81|2705.81|2705.81|0
1643979710000|2022-02-04 13:01:50|2705.93|2705.93|2705.01|2705.01|2705.93|2705.93|2704.75|2704.75|0
1643979720000|2022-02-04 13:02:00|2705.27|2705.27|2705.33|2705.33|2705.41|2705.41|2705.27|2705.27|0
1643979730000|2022-02-04 13:02:10|2705.22|2705.22|2704.96|2704.96|2705.22|2705.22|2704.96|2704.96|0
1643979740000|2022-02-04 13:02:20|2705.22|2705.22|2705.22|2705.22|2705.22|2705.22|2705.22|2705.22|0
1643979770000|2022-02-04 13:02:50|2705.49|2705.49|2705.49|2705.49|2705.49|2705.49|2705.49|2705.49|0
1643979810000|2022-02-04 13:03:30|2705.41|2705.41|2705.28|2705.28|2705.41|2705.41|2705.14|2705.14|0
1643979820000|2022-02-04 13:03:40|2705.14|2705.14|2705.01|2705.01|2705.14|2705.14|2705.01|2705.01|0
1643979830000|2022-02-04 13:03:50|2704.94|2704.94|2704.83|2704.83|2704.94|2704.94|2704.83|2704.83|0
1643979850000|2022-02-04 13:04:10|2704.71|2704.71|2704.86|2704.86|2704.86|2704.86|2704.71|2704.71|0
1643979860000|2022-02-04 13:04:20|2704.79|2704.79|2704.79|2704.79|2704.79|2704.79|2704.79|2704.79|0
1643979890000|2022-02-04 13:04:50|2704.63|2704.63|2704.43|2704.43|2704.63|2704.63|2704.43|2704.43|0
1643979900000|2022-02-04 13:05:00|2704.18|2704.18|2704.06|2704.06|2704.18|2704.18|2704.06|2704.06|0
1643979910000|2022-02-04 13:05:10|2703.93|2703.93|2703.03|2703.03|2703.93|2703.93|2703.03|2703.03|0
1643979930000|2022-02-04 13:05:30|2703.4|2703.4|2704.1|2704.1|2704.1|2704.1|2703.4|2703.4|0
1643979940000|2022-02-04 13:05:40|2703.96|2703.96|2703.96|2703.96|2703.96|2703.96|2703.96|2703.96|0
1643979970000|2022-02-04 13:06:10|2703.65|2703.65|2703.65|2703.65|2703.65|2703.65|2703.65|2703.65|0
1643979980000|2022-02-04 13:06:20|2703.79|2703.79|2703.79|2703.79|2703.79|2703.79|2703.79|2703.79|0
1643980020000|2022-02-04 13:07:00|2704.15|2704.15|2704.28|2704.28|2704.28|2704.28|2704.15|2704.15|0
1643980030000|2022-02-04 13:07:10|2704.43|2704.43|2704.59|2704.59|2704.59|2704.59|2704.43|2704.43|0
1643980040000|2022-02-04 13:07:20|2704.85|2704.85|2705.14|2705.14|2705.3|2705.3|2704.85|2704.85|0
1643980080000|2022-02-04 13:08:00|2704.89|2704.89|2704.89|2704.89|2704.89|2704.89|2704.89|2704.89|0
1643980100000|2022-02-04 13:08:20|2704.85|2704.85|2704.73|2704.73|2704.85|2704.85|2704.73|2704.73|0
1643980110000|2022-02-04 13:08:30|2704.57|2704.57|2704.45|2704.45|2704.57|2704.57|2704.45|2704.45|0
1643980120000|2022-02-04 13:08:40|2704.56|2704.56|2704.37|2704.37|2704.56|2704.56|2704.37|2704.37|0
1643980130000|2022-02-04 13:08:50|2704.6|2704.6|2704.52|2704.52|2704.6|2704.6|2704.52|2704.52|0
1643980140000|2022-02-04 13:09:00|2704.75|2704.75|2704.75|2704.75|2704.75|2704.75|2704.75|2704.75|0
1643980160000|2022-02-04 13:09:20|2704.91|2704.91|2704.84|2704.84|2704.91|2704.91|2704.77|2704.77|0
1643980220000|2022-02-04 13:10:20|2704.72|2704.72|2704.72|2704.72|2704.72|2704.72|2704.72|2704.72|0
1643980240000|2022-02-04 13:10:40|2704.83|2704.83|2704.83|2704.83|2704.83|2704.83|2704.83|2704.83|0
1643980250000|2022-02-04 13:10:50|2704.87|2704.87|2705.1|2705.1|2705.1|2705.1|2704.87|2704.87|0
1643980260000|2022-02-04 13:11:00|2705.25|2705.25|2706.01|2706.01|2706.01|2706.01|2705.25|2705.25|0
1643980280000|2022-02-04 13:11:20|2705.94|2705.94|2705.8|2705.8|2705.94|2705.94|2705.8|2705.8|0
1643980310000|2022-02-04 13:11:50|2705.67|2705.67|2705.67|2705.67|2705.67|2705.67|2705.67|2705.67|0
1643980320000|2022-02-04 13:12:00|2705.74|2705.74|2705.59|2705.59|2705.74|2705.74|2705.59|2705.59|0
1643980350000|2022-02-04 13:12:30|2705.51|2705.51|2705.51|2705.51|2705.51|2705.51|2705.51|2705.51|0
1643980360000|2022-02-04 13:12:40|2705.44|2705.44|2705.44|2705.44|2705.44|2705.44|2705.44|2705.44|0
1643980370000|2022-02-04 13:12:50|2705.22|2705.22|2704.69|2704.69|2705.22|2705.22|2704.42|2704.42|0
1643980380000|2022-02-04 13:13:00|2704.61|2704.61|2704.61|2704.61|2704.61|2704.61|2704.61|2704.61|0
1643980430000|2022-02-04 13:13:50|2704.69|2704.69|2704.84|2704.84|2704.84|2704.84|2704.69|2704.69|0
1643980440000|2022-02-04 13:14:00|2704.92|2704.92|2704.99|2704.99|2704.99|2704.99|2704.92|2704.92|0
1643980460000|2022-02-04 13:14:20|2704.86|2704.86|2704.99|2704.99|2704.99|2704.99|2704.86|2704.86|0
1643980470000|2022-02-04 13:14:30|2704.95|2704.95|2704.64|2704.64|2704.95|2704.95|2704.37|2704.37|0
1643980480000|2022-02-04 13:14:40|2704.37|2704.37|2704.6|2704.6|2704.6|2704.6|2704.33|2704.33|0
1643980490000|2022-02-04 13:14:50|2704.33|2704.33|2704.33|2704.33|2704.33|2704.33|2704.33|2704.33|0
1643980500000|2022-02-04 13:15:00|2704.49|2704.49|2704.58|2704.58|2704.62|2704.62|2704.4|2704.4|0
1643980530000|2022-02-04 13:15:30|2704.71|2704.71|2704.71|2704.71|2704.71|2704.71|2704.71|2704.71|0
1643980550000|2022-02-04 13:15:50|2704.84|2704.84|2705.09|2705.09|2705.09|2705.09|2704.84|2704.84|0
1643980560000|2022-02-04 13:16:00|2705.01|2705.01|2704.95|2704.95|2705.01|2705.01|2704.95|2704.95|0
1643980570000|2022-02-04 13:16:10|2704.83|2704.83|2704.8|2704.8|2704.87|2704.87|2704.8|2704.8|0
1643980590000|2022-02-04 13:16:30|2705.04|2705.04|2705.04|2705.04|2705.04|2705.04|2705.04|2705.04|0
1643980600000|2022-02-04 13:16:40|2704.8|2704.8|2704.92|2704.92|2704.92|2704.92|2704.8|2704.8|0
1643980610000|2022-02-04 13:16:50|2704.76|2704.76|2704.76|2704.76|2704.76|2704.76|2704.76|2704.76|0
1643980640000|2022-02-04 13:17:20|2704.83|2704.83|2704.83|2704.83|2704.83|2704.83|2704.83|2704.83|0
1643980670000|2022-02-04 13:17:50|2704.67|2704.67|2704.48|2704.48|2704.67|2704.67|2704.48|2704.48|0
1643980690000|2022-02-04 13:18:10|2704.41|2704.41|2704.45|2704.45|2704.45|2704.45|2704.41|2704.41|0
1643980700000|2022-02-04 13:18:20|2704.18|2704.18|2704.58|2704.58|2704.58|2704.58|2704.18|2704.18|0
1643980710000|2022-02-04 13:18:30|2704.39|2704.39|2704.39|2704.39|2704.39|2704.39|2704.39|2704.39|0
1643980750000|2022-02-04 13:19:10|2704.5|2704.5|2704.5|2704.5|2704.5|2704.5|2704.5|2704.5|0
1643980760000|2022-02-04 13:19:20|2704.1|2704.1|2704.1|2704.1|2704.1|2704.1|2704.1|2704.1|0
1643980780000|2022-02-04 13:19:40|2704.18|2704.18|2704.18|2704.18|2704.18|2704.18|2704.18|2704.18|0
1643980790000|2022-02-04 13:19:50|2704.14|2704.14|2704.06|2704.06|2704.14|2704.14|2704.06|2704.06|0
1643980830000|2022-02-04 13:20:30|2703.94|2703.94|2703.94|2703.94|2703.94|2703.94|2703.94|2703.94|0
1643980850000|2022-02-04 13:20:50|2704|2704|2703.87|2703.87|2704|2704|2703.87|2703.87|0
1643980880000|2022-02-04 13:21:20|2703.61|2703.61|2703.48|2703.48|2703.61|2703.61|2703.48|2703.48|0
1643980890000|2022-02-04 13:21:30|2703.61|2703.61|2703.74|2703.74|2703.74|2703.74|2703.61|2703.61|0
1643980910000|2022-02-04 13:21:50|2703.6|2703.6|2703.33|2703.33|2703.6|2703.6|2703.33|2703.33|0
1643980920000|2022-02-04 13:22:00|2703.47|2703.47|2703.34|2703.34|2703.47|2703.47|2703.34|2703.34|0
1643980940000|2022-02-04 13:22:20|2703.47|2703.47|2703.47|2703.47|2703.47|2703.47|2703.47|2703.47|0
1643980950000|2022-02-04 13:22:30|2703.37|2703.37|2703.37|2703.37|2703.37|2703.37|2703.37|2703.37|0
1643980960000|2022-02-04 13:22:40|2703.3|2703.3|2703.43|2703.43|2703.43|2703.43|2703.3|2703.3|0
1643980970000|2022-02-04 13:22:50|2703.16|2703.16|2703.16|2703.16|2703.16|2703.16|2703.16|2703.16|0
1643980980000|2022-02-04 13:23:00|2703.13|2703.13|2703.13|2703.13|2703.13|2703.13|2703.13|2703.13|0
1643981000000|2022-02-04 13:23:20|2703.27|2703.27|2703.66|2703.66|2703.66|2703.66|2703.27|2703.27|0
1643981030000|2022-02-04 13:23:50|2703.8|2703.8|2703.8|2703.8|2703.8|2703.8|2703.8|2703.8|0
1643981040000|2022-02-04 13:24:00|2703.92|2703.92|2703.92|2703.92|2703.92|2703.92|2703.92|2703.92|0
1643981050000|2022-02-04 13:24:10|2703.8|2703.8|2703.88|2703.88|2703.88|2703.88|2703.8|2703.8|0
1643981060000|2022-02-04 13:24:20|2703.93|2703.93|2703.79|2703.79|2703.93|2703.93|2703.79|2703.79|0
1643981090000|2022-02-04 13:24:50|2703.72|2703.72|2703.72|2703.72|2703.72|2703.72|2703.72|2703.72|0
1643981130000|2022-02-04 13:25:30|2703.86|2703.86|2703.86|2703.86|2703.86|2703.86|2703.86|2703.86|0
1643981160000|2022-02-04 13:26:00|2703.38|2703.38|2703.38|2703.38|2703.38|2703.38|2703.38|2703.38|0
1643981170000|2022-02-04 13:26:10|2703.22|2703.22|2703.22|2703.22|2703.22|2703.22|2703.22|2703.22|0
1643981180000|2022-02-04 13:26:20|2703.06|2703.06|2703|2703|2703.06|2703.06|2703|2703|0
1643981190000|2022-02-04 13:26:30|2703.13|2703.13|2703.4|2703.4|2703.4|2703.4|2703.13|2703.13|0
1643981210000|2022-02-04 13:26:50|2703.43|2703.43|2703.55|2703.55|2703.55|2703.55|2703.43|2703.43|0
1643981220000|2022-02-04 13:27:00|2703.42|2703.42|2703.42|2703.42|2703.42|2703.42|2703.42|2703.42|0
1643981250000|2022-02-04 13:27:30|2703.48|2703.48|2703.36|2703.36|2703.48|2703.48|2703.36|2703.36|0
1643981340000|2022-02-04 13:29:00|2703.43|2703.43|2703.43|2703.43|2703.43|2703.43|2703.43|2703.43|0
1643981350000|2022-02-04 13:29:10|2703.05|2703.05|2703.05|2703.05|2703.05|2703.05|2703.05|2703.05|0
1643981370000|2022-02-04 13:29:30|2703.11|2703.11|2703.11|2703.11|2703.11|2703.11|2703.11|2703.11|0
1643981380000|2022-02-04 13:29:40|2703.03|2703.03|2703.03|2703.03|2703.03|2703.03|2703.03|2703.03|0
1643981390000|2022-02-04 13:29:50|2702.65|2702.65|2702.51|2702.51|2702.65|2702.65|2702.51|2702.51|0
1643981400000|2022-02-04 13:30:00|2702.67|2702.67|2702.35|2702.35|2703.01|2703.01|2702.35|2702.35|0
1643981410000|2022-02-04 13:30:10|2702.28|2702.28|2701.44|2701.44|2702.28|2702.28|2701.44|2701.44|0
1643981420000|2022-02-04 13:30:20|2701.21|2701.21|2700.95|2700.95|2701.21|2701.21|2700.95|2700.95|0
1643981430000|2022-02-04 13:30:30|2700.88|2700.88|2699.5|2699.5|2700.88|2700.88|2699.5|2699.5|0
1643981440000|2022-02-04 13:30:40|2699.43|2699.43|2698.56|2698.56|2699.43|2699.43|2698.56|2698.56|0
1643981450000|2022-02-04 13:30:50|2698.42|2698.42|2697.12|2697.12|2698.49|2698.49|2697.02|2697.02|0
1643981460000|2022-02-04 13:31:00|2696.85|2696.85|2696.57|2696.57|2696.85|2696.85|2695.14|2695.14|0
1643981470000|2022-02-04 13:31:10|2696.45|2696.45|2696.71|2696.71|2696.71|2696.71|2696.45|2696.45|0
1643981480000|2022-02-04 13:31:20|2696.98|2696.98|2696.31|2696.31|2696.98|2696.98|2696.31|2696.31|0
1643981490000|2022-02-04 13:31:30|2696.58|2696.58|2697.01|2697.01|2697.01|2697.01|2696.46|2696.46|0
1643981500000|2022-02-04 13:31:40|2697.13|2697.13|2697.53|2697.53|2697.53|2697.53|2697.13|2697.13|0
1643981510000|2022-02-04 13:31:50|2697.67|2697.67|2697.53|2697.53|2697.67|2697.67|2697.4|2697.4|0
1643981520000|2022-02-04 13:32:00|2697.31|2697.31|2697.29|2697.29|2697.5|2697.5|2697.23|2697.23|0
1643981530000|2022-02-04 13:32:10|2697.13|2697.13|2696.81|2696.81|2697.2|2697.2|2696.81|2696.81|0
1643981540000|2022-02-04 13:32:20|2696.94|2696.94|2696.68|2696.68|2696.94|2696.94|2696.68|2696.68|0
1643981550000|2022-02-04 13:32:30|2696.81|2696.81|2696.81|2696.81|2696.81|2696.81|2696.81|2696.81|0
1643981560000|2022-02-04 13:32:40|2696.73|2696.73|2696.29|2696.29|2696.73|2696.73|2696.29|2696.29|0
1643981570000|2022-02-04 13:32:50|2696.36|2696.36|2696.36|2696.36|2696.36|2696.36|2696.36|2696.36|0
1643981580000|2022-02-04 13:33:00|2696.5|2696.5|2696.5|2696.5|2696.5|2696.5|2696.5|2696.5|0
1643981610000|2022-02-04 13:33:30|2696.53|2696.53|2696.23|2696.23|2696.53|2696.53|2696.23|2696.23|0
1643981620000|2022-02-04 13:33:40|2696.11|2696.11|2696.04|2696.04|2696.11|2696.11|2696.04|2696.04|0
1643981630000|2022-02-04 13:33:50|2695.68|2695.68|2695.68|2695.68|2695.68|2695.68|2695.68|2695.68|0
1643981640000|2022-02-04 13:34:00|2695.64|2695.64|2695.64|2695.64|2695.64|2695.64|2695.64|2695.64|0
1643981650000|2022-02-04 13:34:10|2695.56|2695.56|2695.56|2695.56|2695.56|2695.56|2695.56|2695.56|0
1643981660000|2022-02-04 13:34:20|2695.64|2695.64|2695.37|2695.37|2695.64|2695.64|2695.37|2695.37|0
1643981670000|2022-02-04 13:34:30|2695.3|2695.3|2695.16|2695.16|2695.3|2695.3|2695.16|2695.16|0
1643981680000|2022-02-04 13:34:40|2695.28|2695.28|2695.28|2695.28|2695.28|2695.28|2695.28|2695.28|0
1643981700000|2022-02-04 13:35:00|2695.22|2695.22|2694.98|2694.98|2695.22|2695.22|2694.98|2694.98|0
1643981710000|2022-02-04 13:35:10|2694.86|2694.86|2694.7|2694.7|2694.86|2694.86|2694.7|2694.7|0
1643981720000|2022-02-04 13:35:20|2694.83|2694.83|2694.83|2694.83|2694.83|2694.83|2694.69|2694.69|0
1643981730000|2022-02-04 13:35:30|2694.96|2694.96|2695.29|2695.29|2695.42|2695.42|2694.96|2694.96|0
1643981740000|2022-02-04 13:35:40|2695.15|2695.15|2695.14|2695.14|2695.15|2695.15|2695.02|2695.02|0
1643981750000|2022-02-04 13:35:50|2695.22|2695.22|2695.08|2695.08|2695.22|2695.22|2695.08|2695.08|0
1643981760000|2022-02-04 13:36:00|2695.15|2695.15|2695.07|2695.07|2695.15|2695.15|2695|2695|0
1643981770000|2022-02-04 13:36:10|2695.03|2695.03|2694.79|2694.79|2695.03|2695.03|2694.79|2694.79|0
1643981780000|2022-02-04 13:36:20|2694.63|2694.63|2694.63|2694.63|2694.63|2694.63|2694.63|2694.63|0
1643981800000|2022-02-04 13:36:40|2694.57|2694.57|2694.73|2694.73|2694.73|2694.73|2694.57|2694.57|0
1643981810000|2022-02-04 13:36:50|2694.59|2694.59|2694.66|2694.66|2694.66|2694.66|2694.59|2694.59|0
1643981820000|2022-02-04 13:37:00|2694.5|2694.5|2694.5|2694.5|2694.5|2694.5|2694.5|2694.5|0
1643981830000|2022-02-04 13:37:10|2694.38|2694.38|2694.27|2694.27|2694.38|2694.38|2694.27|2694.27|0
1643981850000|2022-02-04 13:37:30|2694.42|2694.42|2694.57|2694.57|2694.64|2694.64|2694.42|2694.42|0
1643981860000|2022-02-04 13:37:40|2694.61|2694.61|2694.68|2694.68|2694.68|2694.68|2694.61|2694.61|0
1643981870000|2022-02-04 13:37:50|2694.53|2694.53|2694.53|2694.53|2694.53|2694.53|2694.53|2694.53|0
1643981880000|2022-02-04 13:38:00|2694.65|2694.65|2694.65|2694.65|2694.65|2694.65|2694.65|2694.65|0
1643981890000|2022-02-04 13:38:10|2694.88|2694.88|2694.88|2694.88|2694.88|2694.88|2694.88|2694.88|0
1643981900000|2022-02-04 13:38:20|2694.72|2694.72|2694.6|2694.6|2694.72|2694.72|2694.44|2694.44|0
1643981920000|2022-02-04 13:38:40|2694.79|2694.79|2694.72|2694.72|2694.79|2694.79|2694.72|2694.72|0
1643981930000|2022-02-04 13:38:50|2694.87|2694.87|2694.99|2694.99|2694.99|2694.99|2694.87|2694.87|0
1643981950000|2022-02-04 13:39:10|2695.06|2695.06|2695.06|2695.06|2695.06|2695.06|2695.06|2695.06|0
1643981960000|2022-02-04 13:39:20|2694.9|2694.9|2694.9|2694.9|2694.9|2694.9|2694.9|2694.9|0
1643982000000|2022-02-04 13:40:00|2695.16|2695.16|2695.38|2695.38|2695.45|2695.45|2695.16|2695.16|0
1643982010000|2022-02-04 13:40:10|2695.31|2695.31|2695.31|2695.31|2695.31|2695.31|2695.31|2695.31|0
1643982020000|2022-02-04 13:40:20|2695.53|2695.53|2695.69|2695.69|2695.69|2695.69|2695.53|2695.53|0
1643982030000|2022-02-04 13:40:30|2695.87|2695.87|2696.67|2696.67|2696.67|2696.67|2695.87|2695.87|0
1643982040000|2022-02-04 13:40:40|2696.71|2696.71|2696.63|2696.63|2696.71|2696.71|2696.63|2696.63|0
1643982050000|2022-02-04 13:40:50|2696.51|2696.51|2696.51|2696.51|2696.51|2696.51|2696.51|2696.51|0
1643982060000|2022-02-04 13:41:00|2696.64|2696.64|2696.71|2696.71|2696.71|2696.71|2696.64|2696.64|0
1643982070000|2022-02-04 13:41:10|2697.03|2697.03|2697.26|2697.26|2697.26|2697.26|2696.72|2696.72|0
1643982080000|2022-02-04 13:41:20|2697.12|2697.12|2697.12|2697.12|2697.12|2697.12|2697.12|2697.12|0
1643982090000|2022-02-04 13:41:30|2696.99|2696.99|2696.99|2696.99|2696.99|2696.99|2696.99|2696.99|0
1643982110000|2022-02-04 13:41:50|2696.95|2696.95|2696.88|2696.88|2696.95|2696.95|2696.88|2696.88|0
1643982120000|2022-02-04 13:42:00|2696.8|2696.8|2695.98|2695.98|2696.8|2696.8|2695.98|2695.98|0
1643982130000|2022-02-04 13:42:10|2696.11|2696.11|2695.99|2695.99|2696.11|2696.11|2695.99|2695.99|0
1643982150000|2022-02-04 13:42:30|2695.84|2695.84|2695.84|2695.84|2695.84|2695.84|2695.84|2695.84|0
1643982160000|2022-02-04 13:42:40|2695.97|2695.97|2695.97|2695.97|2695.97|2695.97|2695.97|2695.97|0
1643982170000|2022-02-04 13:42:50|2695.81|2695.81|2695.81|2695.81|2695.81|2695.81|2695.81|2695.81|0
1643982180000|2022-02-04 13:43:00|2696.13|2696.13|2696.13|2696.13|2696.13|2696.13|2696.13|2696.13|0
1643982190000|2022-02-04 13:43:10|2696.66|2696.66|2696.64|2696.64|2696.66|2696.66|2696.5|2696.5|0
1643982200000|2022-02-04 13:43:20|2696.57|2696.57|2696.51|2696.51|2696.57|2696.57|2696.51|2696.51|0
1643982210000|2022-02-04 13:43:30|2696.36|2696.36|2695.33|2695.33|2696.36|2696.36|2695.33|2695.33|0
1643982220000|2022-02-04 13:43:40|2695.17|2695.17|2695.17|2695.17|2695.17|2695.17|2695.17|2695.17|0
1643982230000|2022-02-04 13:43:50|2695.24|2695.24|2695.11|2695.11|2695.24|2695.24|2695.11|2695.11|0
1643982240000|2022-02-04 13:44:00|2694.97|2694.97|2694.97|2694.97|2694.97|2694.97|2694.97|2694.97|0
1643982250000|2022-02-04 13:44:10|2695.08|2695.08|2695.08|2695.08|2695.08|2695.08|2695.08|2695.08|0
1643982260000|2022-02-04 13:44:20|2695.12|2695.12|2695.31|2695.31|2695.31|2695.31|2695.12|2695.12|0
1643982290000|2022-02-04 13:44:50|2695.19|2695.19|2695.19|2695.19|2695.19|2695.19|2695.19|2695.19|0
1643982300000|2022-02-04 13:45:00|2695.06|2695.06|2695.47|2695.47|2695.47|2695.47|2694.99|2694.99|0
1643982310000|2022-02-04 13:45:10|2695.68|2695.68|2695.68|2695.68|2695.68|2695.68|2695.68|2695.68|0
1643982320000|2022-02-04 13:45:20|2695.61|2695.61|2695.47|2695.47|2695.61|2695.61|2695.47|2695.47|0
1643982330000|2022-02-04 13:45:30|2695.73|2695.73|2695.87|2695.87|2695.94|2695.94|2695.73|2695.73|0
1643982350000|2022-02-04 13:45:50|2695.75|2695.75|2695.75|2695.75|2695.75|2695.75|2695.75|2695.75|0
1643982360000|2022-02-04 13:46:00|2695.89|2695.89|2695.89|2695.89|2695.89|2695.89|2695.89|2695.89|0
1643982370000|2022-02-04 13:46:10|2695.73|2695.73|2695.73|2695.73|2695.73|2695.73|2695.73|2695.73|0
1643982380000|2022-02-04 13:46:20|2695.86|2695.86|2695.86|2695.86|2695.86|2695.86|2695.86|2695.86|0
1643982390000|2022-02-04 13:46:30|2695.93|2695.93|2695.99|2695.99|2696.12|2696.12|2695.89|2695.89|0
1643982410000|2022-02-04 13:46:50|2696.1|2696.1|2696.1|2696.1|2696.1|2696.1|2696.1|2696.1|0
1643982420000|2022-02-04 13:47:00|2695.94|2695.94|2695.73|2695.73|2695.94|2695.94|2695.7|2695.7|0
1643982430000|2022-02-04 13:47:10|2695.84|2695.84|2696.05|2696.05|2696.05|2696.05|2695.71|2695.71|0
1643982440000|2022-02-04 13:47:20|2695.93|2695.93|2696.17|2696.17|2696.39|2696.39|2695.93|2695.93|0
1643982450000|2022-02-04 13:47:30|2696.06|2696.06|2696.12|2696.12|2696.12|2696.12|2695.91|2695.91|0
1643982460000|2022-02-04 13:47:40|2696.01|2696.01|2696.14|2696.14|2696.14|2696.14|2696.01|2696.01|0
1643982470000|2022-02-04 13:47:50|2696.03|2696.03|2696.03|2696.03|2696.03|2696.03|2696.03|2696.03|0
1643982480000|2022-02-04 13:48:00|2696.19|2696.19|2696.19|2696.19|2696.19|2696.19|2696.19|2696.19|0
1643982490000|2022-02-04 13:48:10|2696.02|2696.02|2694.99|2694.99|2696.02|2696.02|2694.99|2694.99|0
1643982500000|2022-02-04 13:48:20|2694.86|2694.86|2694.59|2694.59|2694.86|2694.86|2694.59|2694.59|0
1643982510000|2022-02-04 13:48:30|2694.75|2694.75|2694.75|2694.75|2694.75|2694.75|2694.75|2694.75|0
1643982520000|2022-02-04 13:48:40|2694.51|2694.51|2694.37|2694.37|2694.65|2694.65|2694.32|2694.32|0
1643982530000|2022-02-04 13:48:50|2694.12|2694.12|2694.12|2694.12|2694.12|2694.12|2694.12|2694.12|0
1643982540000|2022-02-04 13:49:00|2694.25|2694.25|2693.47|2693.47|2694.39|2694.39|2693.47|2693.47|0
1643982550000|2022-02-04 13:49:10|2693.1|2693.1|2693.03|2693.03|2693.1|2693.1|2693.03|2693.03|0
1643982560000|2022-02-04 13:49:20|2693.34|2693.34|2693.21|2693.21|2693.34|2693.34|2693.21|2693.21|0
1643982570000|2022-02-04 13:49:30|2693.27|2693.27|2693.2|2693.2|2693.27|2693.27|2693.2|2693.2|0
1643982580000|2022-02-04 13:49:40|2693.35|2693.35|2693.35|2693.35|2693.35|2693.35|2693.35|2693.35|0
1643982600000|2022-02-04 13:50:00|2693.47|2693.47|2693.72|2693.72|2693.72|2693.72|2693.47|2693.47|0
1643982620000|2022-02-04 13:50:20|2693.65|2693.65|2693.26|2693.26|2693.65|2693.65|2693.26|2693.26|0
1643982630000|2022-02-04 13:50:30|2693.08|2693.08|2693.08|2693.08|2693.08|2693.08|2693.08|2693.08|0
1643982650000|2022-02-04 13:50:50|2692.95|2692.95|2692.95|2692.95|2692.95|2692.95|2692.95|2692.95|0
1643982660000|2022-02-04 13:51:00|2693.02|2693.02|2692.95|2692.95|2693.02|2693.02|2692.95|2692.95|0
1643982670000|2022-02-04 13:51:10|2693.3|2693.3|2693.29|2693.29|2693.3|2693.3|2693.19|2693.19|0
1643982680000|2022-02-04 13:51:20|2693.04|2693.04|2693.04|2693.04|2693.04|2693.04|2693.04|2693.04|0
1643982720000|2022-02-04 13:52:00|2693.11|2693.11|2692.97|2692.97|2693.11|2693.11|2692.97|2692.97|0
1643982730000|2022-02-04 13:52:10|2693.08|2693.08|2693.42|2693.42|2693.42|2693.42|2693.08|2693.08|0
1643982740000|2022-02-04 13:52:20|2693.5|2693.5|2693.16|2693.16|2693.5|2693.5|2693.16|2693.16|0
1643982750000|2022-02-04 13:52:30|2692.84|2692.84|2692.55|2692.55|2692.97|2692.97|2692.55|2692.55|0
1643982760000|2022-02-04 13:52:40|2692.41|2692.41|2692.23|2692.23|2692.41|2692.41|2691.75|2691.75|0
1643982770000|2022-02-04 13:52:50|2692.27|2692.27|2692.17|2692.17|2692.31|2692.31|2692.17|2692.17|0
1643982780000|2022-02-04 13:53:00|2691.79|2691.79|2691.91|2691.91|2692.17|2692.17|2691.79|2691.79|0
1643982790000|2022-02-04 13:53:10|2692.17|2692.17|2691.88|2691.88|2692.17|2692.17|2691.88|2691.88|0
1643982800000|2022-02-04 13:53:20|2692.14|2692.14|2691.88|2691.88|2692.14|2692.14|2691.75|2691.75|0
1643982810000|2022-02-04 13:53:30|2691.75|2691.75|2691.77|2691.77|2691.88|2691.88|2691.61|2691.61|0
1643982820000|2022-02-04 13:53:40|2691.83|2691.83|2691.98|2691.98|2691.98|2691.98|2691.83|2691.83|0
1643982840000|2022-02-04 13:54:00|2692.05|2692.05|2692.05|2692.05|2692.05|2692.05|2692.05|2692.05|0
1643982860000|2022-02-04 13:54:20|2691.79|2691.79|2691.4|2691.4|2691.79|2691.79|2691.37|2691.37|0
1643982870000|2022-02-04 13:54:30|2691.48|2691.48|2691.48|2691.48|2691.48|2691.48|2691.48|2691.48|0
1643982900000|2022-02-04 13:55:00|2691.79|2691.79|2693.05|2693.05|2693.08|2693.08|2691.79|2691.79|0
1643982910000|2022-02-04 13:55:10|2693.12|2693.12|2692.83|2692.83|2693.23|2693.23|2692.83|2692.83|0
1643982920000|2022-02-04 13:55:20|2693.94|2693.94|2693.33|2693.33|2693.94|2693.94|2693.33|2693.33|0
1643982950000|2022-02-04 13:55:50|2693.2|2693.2|2692.93|2692.93|2693.2|2693.2|2692.93|2692.93|0
1643982960000|2022-02-04 13:56:00|2692.86|2692.86|2692.86|2692.86|2692.86|2692.86|2692.86|2692.86|0
1643982970000|2022-02-04 13:56:10|2692.9|2692.9|2692.83|2692.83|2692.9|2692.9|2692.83|2692.83|0
1643982980000|2022-02-04 13:56:20|2692.99|2692.99|2692.79|2692.79|2692.99|2692.99|2692.79|2692.79|0
1643982990000|2022-02-04 13:56:30|2692.72|2692.72|2692.22|2692.22|2692.72|2692.72|2692.22|2692.22|0
1643983000000|2022-02-04 13:56:40|2691.27|2691.27|2690.92|2690.92|2691.27|2691.27|2690.92|2690.92|0
1643983010000|2022-02-04 13:56:50|2690.64|2690.64|2690.57|2690.57|2690.64|2690.64|2690.57|2690.57|0
1643983020000|2022-02-04 13:57:00|2690.7|2690.7|2690.84|2690.84|2690.84|2690.84|2690.7|2690.7|0
1643983040000|2022-02-04 13:57:20|2691.1|2691.1|2691.1|2691.1|2691.1|2691.1|2691.1|2691.1|0
1643983050000|2022-02-04 13:57:30|2690.87|2690.87|2690.87|2690.87|2690.87|2690.87|2690.87|2690.87|0
1643983060000|2022-02-04 13:57:40|2690.84|2690.84|2690.84|2690.84|2690.84|2690.84|2690.84|2690.84|0
1643983070000|2022-02-04 13:57:50|2690.72|2690.72|2690.67|2690.67|2690.72|2690.72|2690.67|2690.67|0
1643983080000|2022-02-04 13:58:00|2690.44|2690.44|2690.33|2690.33|2690.51|2690.51|2690.33|2690.33|0
1643983090000|2022-02-04 13:58:10|2690.27|2690.27|2689.79|2689.79|2690.27|2690.27|2689.79|2689.79|0
1643983100000|2022-02-04 13:58:20|2689.73|2689.73|2689.46|2689.46|2689.73|2689.73|2689.46|2689.46|0
1643983110000|2022-02-04 13:58:30|2689.39|2689.39|2689.39|2689.39|2689.39|2689.39|2689.39|2689.39|0
1643983120000|2022-02-04 13:58:40|2689.26|2689.26|2689.26|2689.26|2689.26|2689.26|2689.26|2689.26|0
1643983130000|2022-02-04 13:58:50|2689.13|2689.13|2689.13|2689.13|2689.13|2689.13|2689.13|2689.13|0
1643983140000|2022-02-04 13:59:00|2689.07|2689.07|2689.07|2689.07|2689.07|2689.07|2689.07|2689.07|0
1643983160000|2022-02-04 13:59:20|2689.01|2689.01|2688.87|2688.87|2689.14|2689.14|2688.87|2688.87|0
1643983170000|2022-02-04 13:59:30|2687.73|2687.73|2687.99|2687.99|2688.26|2688.26|2687.73|2687.73|0
1643983190000|2022-02-04 13:59:50|2687.76|2687.76|2687.46|2687.46|2687.76|2687.76|2687.07|2687.07|0
1643983210000|2022-02-04 14:00:10|2687.59|2687.59|2687.59|2687.59|2687.59|2687.59|2687.59|2687.59|0
1643983230000|2022-02-04 14:00:30|2687.53|2687.53|2687.53|2687.53|2687.53|2687.53|2687.53|2687.53|0
1643983240000|2022-02-04 14:00:40|2687.46|2687.46|2687.25|2687.25|2687.46|2687.46|2687.25|2687.25|0
1643983250000|2022-02-04 14:00:50|2687.12|2687.12|2687.8|2687.8|2687.8|2687.8|2687.12|2687.12|0
1643983260000|2022-02-04 14:01:00|2687.67|2687.67|2687.61|2687.61|2687.67|2687.67|2687.61|2687.61|0
1643983270000|2022-02-04 14:01:10|2687.5|2687.5|2687.5|2687.5|2687.5|2687.5|2687.5|2687.5|0
1643983280000|2022-02-04 14:01:20|2687.57|2687.57|2687.02|2687.02|2687.57|2687.57|2687.02|2687.02|0
1643983300000|2022-02-04 14:01:40|2687.06|2687.06|2686.85|2686.85|2687.06|2687.06|2686.85|2686.85|0
1643983320000|2022-02-04 14:02:00|2686.79|2686.79|2686.15|2686.15|2686.79|2686.79|2686.15|2686.15|0
1643983330000|2022-02-04 14:02:10|2685.99|2685.99|2685.99|2685.99|2685.99|2685.99|2685.99|2685.99|0
1643983340000|2022-02-04 14:02:20|2686.06|2686.06|2685.86|2685.86|2686.06|2686.06|2685.86|2685.86|0
1643983350000|2022-02-04 14:02:30|2686.02|2686.02|2686.02|2686.02|2686.02|2686.02|2686.02|2686.02|0
1643983380000|2022-02-04 14:03:00|2685.95|2685.95|2685.79|2685.79|2686.02|2686.02|2685.79|2685.79|0
1643983390000|2022-02-04 14:03:10|2685.4|2685.4|2685.66|2685.66|2685.66|2685.66|2685.4|2685.4|0
1643983400000|2022-02-04 14:03:20|2685.59|2685.59|2685.59|2685.59|2685.59|2685.59|2685.59|2685.59|0
1643983420000|2022-02-04 14:03:40|2685.51|2685.51|2685.51|2685.51|2685.51|2685.51|2685.51|2685.51|0
1643983430000|2022-02-04 14:03:50|2685.78|2685.78|2685.78|2685.78|2685.78|2685.78|2685.78|2685.78|0
1643983440000|2022-02-04 14:04:00|2685.24|2685.24|2685.24|2685.24|2685.24|2685.24|2685.24|2685.24|0
1643983450000|2022-02-04 14:04:10|2685.35|2685.35|2685.35|2685.35|2685.35|2685.35|2685.35|2685.35|0
1643983480000|2022-02-04 14:04:40|2685.43|2685.43|2685.56|2685.56|2685.8|2685.8|2685.43|2685.43|0
1643983490000|2022-02-04 14:04:50|2685.29|2685.29|2685.56|2685.56|2685.56|2685.56|2685.29|2685.29|0
1643983500000|2022-02-04 14:05:00|2685.72|2685.72|2685.74|2685.74|2685.74|2685.74|2685.58|2685.58|0
1643983540000|2022-02-04 14:05:40|2685.61|2685.61|2684.55|2684.55|2685.65|2685.65|2684.55|2684.55|0
1643983550000|2022-02-04 14:05:50|2684.51|2684.51|2684.38|2684.38|2684.51|2684.51|2684.38|2684.38|0
1643983560000|2022-02-04 14:06:00|2684.31|2684.31|2684.15|2684.15|2684.31|2684.31|2684.15|2684.15|0
1643983580000|2022-02-04 14:06:20|2684.26|2684.26|2683.93|2683.93|2684.26|2684.26|2683.93|2683.93|0
1643983590000|2022-02-04 14:06:30|2683.86|2683.86|2683.86|2683.86|2683.86|2683.86|2683.86|2683.86|0
1643983610000|2022-02-04 14:06:50|2684.12|2684.12|2684.74|2684.74|2684.74|2684.74|2684.12|2684.12|0
1643983680000|2022-02-04 14:08:00|2684.43|2684.43|2684.43|2684.43|2684.43|2684.43|2684.43|2684.43|0
1643983690000|2022-02-04 14:08:10|2684.3|2684.3|2684.3|2684.3|2684.3|2684.3|2684.3|2684.3|0
1643983700000|2022-02-04 14:08:20|2684.04|2684.04|2684.04|2684.04|2684.04|2684.04|2684.04|2684.04|0
1643983720000|2022-02-04 14:08:40|2684.17|2684.17|2684.16|2684.16|2684.3|2684.3|2684.16|2684.16|0
1643983730000|2022-02-04 14:08:50|2684.29|2684.29|2684.85|2684.85|2684.85|2684.85|2684.29|2684.29|0
1643983740000|2022-02-04 14:09:00|2684.62|2684.62|2684.51|2684.51|2684.62|2684.62|2684.51|2684.51|0
1643983750000|2022-02-04 14:09:10|2684.25|2684.25|2683.98|2683.98|2684.25|2684.25|2683.98|2683.98|0
1643983760000|2022-02-04 14:09:20|2684.25|2684.25|2683.71|2683.71|2684.44|2684.44|2683.71|2683.71|0
1643983780000|2022-02-04 14:09:40|2683.79|2683.79|2683.67|2683.67|2683.86|2683.86|2683.67|2683.67|0
1643983790000|2022-02-04 14:09:50|2683.56|2683.56|2684.1|2684.1|2684.1|2684.1|2683.56|2683.56|0
1643983800000|2022-02-04 14:10:00|2684.33|2684.33|2684.33|2684.33|2684.33|2684.33|2684.33|2684.33|0
1643983830000|2022-02-04 14:10:30|2684.27|2684.27|2684.4|2684.4|2684.4|2684.4|2684.27|2684.27|0
1643983840000|2022-02-04 14:10:40|2684.27|2684.27|2684.68|2684.68|2684.68|2684.68|2684.23|2684.23|0
1643983860000|2022-02-04 14:11:00|2684.75|2684.75|2684.75|2684.75|2684.75|2684.75|2684.75|2684.75|0
1643983870000|2022-02-04 14:11:10|2684.59|2684.59|2684.59|2684.59|2684.59|2684.59|2684.59|2684.59|0
1643983880000|2022-02-04 14:11:20|2684.55|2684.55|2684.55|2684.55|2684.55|2684.55|2684.55|2684.55|0
1643983890000|2022-02-04 14:11:30|2684.71|2684.71|2684.82|2684.82|2684.82|2684.82|2684.71|2684.71|0
1643983900000|2022-02-04 14:11:40|2685.09|2685.09|2684.95|2684.95|2685.09|2685.09|2684.95|2684.95|0
1643983940000|2022-02-04 14:12:20|2685.1|2685.1|2685.1|2685.1|2685.1|2685.1|2685.1|2685.1|0
1643983950000|2022-02-04 14:12:30|2685.18|2685.18|2685.18|2685.18|2685.18|2685.18|2685.18|2685.18|0
1643983960000|2022-02-04 14:12:40|2685.21|2685.21|2685.18|2685.18|2685.21|2685.21|2685.18|2685.18|0
1643984010000|2022-02-04 14:13:30|2684.93|2684.93|2684.48|2684.48|2684.93|2684.93|2684.48|2684.48|0
1643984020000|2022-02-04 14:13:40|2684.64|2684.64|2684.64|2684.64|2684.64|2684.64|2684.64|2684.64|0
1643984030000|2022-02-04 14:13:50|2684.57|2684.57|2684.44|2684.44|2684.57|2684.57|2684.44|2684.44|0
1643984040000|2022-02-04 14:14:00|2684.51|2684.51|2684.65|2684.65|2684.65|2684.65|2684.51|2684.51|0
1643984080000|2022-02-04 14:14:40|2684.77|2684.77|2684.77|2684.77|2684.77|2684.77|2684.77|2684.77|0
1643984090000|2022-02-04 14:14:50|2684.83|2684.83|2684.83|2684.83|2684.83|2684.83|2684.83|2684.83|0
1643984100000|2022-02-04 14:15:00|2684.71|2684.71|2684.71|2684.71|2684.71|2684.71|2684.71|2684.71|0
1643984110000|2022-02-04 14:15:10|2684.55|2684.55|2684.55|2684.55|2684.55|2684.55|2684.55|2684.55|0
1643984130000|2022-02-04 14:15:30|2684.71|2684.71|2685.46|2685.46|2685.46|2685.46|2684.71|2684.71|0
1643984140000|2022-02-04 14:15:40|2685.8|2685.8|2686.51|2686.51|2686.58|2686.58|2685.8|2685.8|0
1643984150000|2022-02-04 14:15:50|2686.35|2686.35|2687.27|2687.27|2687.27|2687.27|2686.35|2686.35|0
1643984160000|2022-02-04 14:16:00|2687.42|2687.42|2687.42|2687.42|2687.42|2687.42|2687.42|2687.42|0
1643984170000|2022-02-04 14:16:10|2687.35|2687.35|2687.35|2687.35|2687.35|2687.35|2687.35|2687.35|0
1643984180000|2022-02-04 14:16:20|2687.29|2687.29|2687.83|2687.83|2687.83|2687.83|2687.29|2687.29|0
1643984210000|2022-02-04 14:16:50|2687.76|2687.76|2687.6|2687.6|2687.76|2687.76|2687.6|2687.6|0
1643984230000|2022-02-04 14:17:10|2687.44|2687.44|2687.44|2687.44|2687.44|2687.44|2687.44|2687.44|0
1643984250000|2022-02-04 14:17:30|2687.33|2687.33|2687.33|2687.33|2687.33|2687.33|2687.33|2687.33|0
1643984280000|2022-02-04 14:18:00|2687.18|2687.18|2686.99|2686.99|2687.18|2687.18|2686.99|2686.99|0
1643984290000|2022-02-04 14:18:10|2686.86|2686.86|2686.86|2686.86|2686.86|2686.86|2686.86|2686.86|0
1643984300000|2022-02-04 14:18:20|2686.54|2686.54|2686.25|2686.25|2686.54|2686.54|2686.25|2686.25|0
1643984310000|2022-02-04 14:18:30|2686|2686|2686|2686|2686|2686|2686|2686|0
1643984320000|2022-02-04 14:18:40|2685.87|2685.87|2685.87|2685.87|2685.87|2685.87|2685.87|2685.87|0
1643984330000|2022-02-04 14:18:50|2686.03|2686.03|2686.19|2686.19|2686.19|2686.19|2686.03|2686.03|0
1643984340000|2022-02-04 14:19:00|2686.06|2686.06|2685.93|2685.93|2686.06|2686.06|2685.93|2685.93|0
1643984360000|2022-02-04 14:19:20|2686.15|2686.15|2686.15|2686.15|2686.15|2686.15|2686.15|2686.15|0
1643984370000|2022-02-04 14:19:30|2686.22|2686.22|2686.1|2686.1|2686.22|2686.22|2686.1|2686.1|0
1643984380000|2022-02-04 14:19:40|2686.22|2686.22|2686.47|2686.47|2686.47|2686.47|2686.22|2686.22|0
1643984390000|2022-02-04 14:19:50|2686.73|2686.73|2686.84|2686.84|2686.84|2686.84|2686.73|2686.73|0
1643984400000|2022-02-04 14:20:00|2687.11|2687.11|2687.11|2687.11|2687.11|2687.11|2687.11|2687.11|0
1643984410000|2022-02-04 14:20:10|2686.99|2686.99|2686.99|2686.99|2686.99|2686.99|2686.99|2686.99|0
1643984420000|2022-02-04 14:20:20|2686.87|2686.87|2686.87|2686.87|2686.87|2686.87|2686.87|2686.87|0
1643984430000|2022-02-04 14:20:30|2687|2687|2686.95|2686.95|2687|2687|2686.87|2686.87|0
1643984460000|2022-02-04 14:21:00|2686.88|2686.88|2686.88|2686.88|2686.88|2686.88|2686.88|2686.88|0
1643984470000|2022-02-04 14:21:10|2686.65|2686.65|2686.65|2686.65|2686.65|2686.65|2686.65|2686.65|0
1643984480000|2022-02-04 14:21:20|2686.5|2686.5|2686.5|2686.5|2686.63|2686.63|2686.5|2686.5|0
1643984490000|2022-02-04 14:21:30|2686.62|2686.62|2686.93|2686.93|2686.93|2686.93|2686.62|2686.62|0
1643984510000|2022-02-04 14:21:50|2686.67|2686.67|2686.8|2686.8|2686.8|2686.8|2686.67|2686.67|0
1643984520000|2022-02-04 14:22:00|2686.73|2686.73|2686.73|2686.73|2686.73|2686.73|2686.73|2686.73|0
1643984530000|2022-02-04 14:22:10|2687.13|2687.13|2686.86|2686.86|2687.13|2687.13|2686.86|2686.86|0
1643984540000|2022-02-04 14:22:20|2687.09|2687.09|2686.86|2686.86|2687.09|2687.09|2686.86|2686.86|0
1643984560000|2022-02-04 14:22:40|2687.18|2687.18|2687.18|2687.18|2687.18|2687.18|2687.18|2687.18|0
1643984570000|2022-02-04 14:22:50|2687.06|2687.06|2687.06|2687.06|2687.06|2687.06|2687.06|2687.06|0
1643984580000|2022-02-04 14:23:00|2687.18|2687.18|2687.18|2687.18|2687.18|2687.18|2687.18|2687.18|0
1643984590000|2022-02-04 14:23:10|2687.44|2687.44|2687.44|2687.44|2687.44|2687.44|2687.44|2687.44|0
1643984600000|2022-02-04 14:23:20|2687.37|2687.37|2687.24|2687.24|2687.37|2687.37|2687.24|2687.24|0
1643984610000|2022-02-04 14:23:30|2687.3|2687.3|2687.49|2687.49|2687.78|2687.78|2687.3|2687.3|0
1643984640000|2022-02-04 14:24:00|2687.56|2687.56|2687.3|2687.3|2687.56|2687.56|2687.24|2687.24|0
1643984660000|2022-02-04 14:24:20|2687.18|2687.18|2687.18|2687.18|2687.18|2687.18|2687.18|2687.18|0
1643984680000|2022-02-04 14:24:40|2687.24|2687.24|2687.05|2687.05|2687.24|2687.24|2687.05|2687.05|0
1643984690000|2022-02-04 14:24:50|2686.99|2686.99|2686.99|2686.99|2686.99|2686.99|2686.99|2686.99|0
1643984700000|2022-02-04 14:25:00|2686.92|2686.92|2687.13|2687.13|2687.26|2687.26|2686.92|2686.92|0
1643984720000|2022-02-04 14:25:20|2687.2|2687.2|2687.45|2687.45|2687.45|2687.45|2687.2|2687.2|0
1643984740000|2022-02-04 14:25:40|2687.67|2687.67|2687.67|2687.67|2687.67|2687.67|2687.67|2687.67|0
1643984760000|2022-02-04 14:26:00|2687.8|2687.8|2687.73|2687.73|2687.8|2687.8|2687.73|2687.73|0
1643984770000|2022-02-04 14:26:10|2687.86|2687.86|2687.6|2687.6|2687.86|2687.86|2687.6|2687.6|0
1643984780000|2022-02-04 14:26:20|2687.57|2687.57|2687.64|2687.64|2687.64|2687.64|2687.57|2687.57|0
1643984790000|2022-02-04 14:26:30|2687.41|2687.41|2687.33|2687.33|2687.41|2687.41|2687.33|2687.33|0
1643984800000|2022-02-04 14:26:40|2687.11|2687.11|2687.11|2687.11|2687.11|2687.11|2687.11|2687.11|0
1643984810000|2022-02-04 14:26:50|2687.18|2687.18|2687.18|2687.18|2687.18|2687.18|2687.18|2687.18|0
1643984820000|2022-02-04 14:27:00|2687.32|2687.32|2687.48|2687.48|2687.48|2687.48|2687.32|2687.32|0
1643984830000|2022-02-04 14:27:10|2687.64|2687.64|2687.64|2687.64|2687.64|2687.64|2687.64|2687.64|0
1643984840000|2022-02-04 14:27:20|2687.71|2687.71|2687.71|2687.71|2687.71|2687.71|2687.71|2687.71|0
1643984850000|2022-02-04 14:27:30|2687.75|2687.75|2687.75|2687.75|2687.75|2687.75|2687.75|2687.75|0
1643984860000|2022-02-04 14:27:40|2687.91|2687.91|2687.86|2687.86|2688.16|2688.16|2687.86|2687.86|0
1643984870000|2022-02-04 14:27:50|2688.12|2688.12|2687.86|2687.86|2688.12|2688.12|2687.86|2687.86|0
1643984880000|2022-02-04 14:28:00|2688.52|2688.52|2688.65|2688.65|2688.65|2688.65|2688.52|2688.52|0
1643984890000|2022-02-04 14:28:10|2688.88|2688.88|2688.88|2688.88|2688.88|2688.88|2688.88|2688.88|0
1643984910000|2022-02-04 14:28:30|2689.1|2689.1|2689.39|2689.39|2689.5|2689.5|2689.1|2689.1|0
1643984930000|2022-02-04 14:28:50|2689.28|2689.28|2689.28|2689.28|2689.28|2689.28|2689.28|2689.28|0
1643984940000|2022-02-04 14:29:00|2689.35|2689.35|2689.3|2689.3|2689.35|2689.35|2688.96|2688.96|0
1643984950000|2022-02-04 14:29:10|2689.23|2689.23|2689.27|2689.27|2689.27|2689.27|2689.23|2689.23|0
1643984960000|2022-02-04 14:29:20|2689.31|2689.31|2689.27|2689.27|2689.31|2689.31|2689.27|2689.27|0
1643984970000|2022-02-04 14:29:30|2689.35|2689.35|2690.03|2690.03|2690.03|2690.03|2689.35|2689.35|0
1643984990000|2022-02-04 14:29:50|2690.3|2690.3|2690.92|2690.92|2691.03|2691.03|2690.3|2690.3|0
1643985000000|2022-02-04 14:30:00|2690.98|2690.98|2691.22|2691.22|2691.29|2691.29|2690.98|2690.98|0
1643985010000|2022-02-04 14:30:10|2691.34|2691.34|2692.33|2692.33|2692.33|2692.33|2691.34|2691.34|0
1643985020000|2022-02-04 14:30:20|2692.45|2692.45|2693.35|2693.35|2693.35|2693.35|2692.45|2692.45|0
1643985030000|2022-02-04 14:30:30|2693.45|2693.45|2693.34|2693.34|2693.48|2693.48|2693.34|2693.34|0
1643985040000|2022-02-04 14:30:40|2693.65|2693.65|2693.8|2693.8|2693.88|2693.88|2693.65|2693.65|0
1643985050000|2022-02-04 14:30:50|2693.64|2693.64|2693.57|2693.57|2693.64|2693.64|2693.56|2693.56|0
1643985070000|2022-02-04 14:31:10|2693.63|2693.63|2693.63|2693.63|2693.63|2693.63|2693.63|2693.63|0
1643985080000|2022-02-04 14:31:20|2691.69|2691.69|2691.69|2691.69|2691.69|2691.69|2691.69|2691.69|0
1643985100000|2022-02-04 14:31:40|2691.73|2691.73|2691.73|2691.73|2691.73|2691.73|2691.73|2691.73|0
1643985120000|2022-02-04 14:32:00|2691.6|2691.6|2691.73|2691.73|2691.73|2691.73|2691.6|2691.6|0
1643985130000|2022-02-04 14:32:10|2691.87|2691.87|2692.24|2692.24|2692.24|2692.24|2691.87|2691.87|0
1643985150000|2022-02-04 14:32:30|2692.17|2692.17|2692.04|2692.04|2692.17|2692.17|2691.97|2691.97|0
1643985170000|2022-02-04 14:32:50|2692.16|2692.16|2692|2692|2692.16|2692.16|2692|2692|0
1643985180000|2022-02-04 14:33:00|2691.89|2691.89|2690.86|2690.86|2691.89|2691.89|2690.74|2690.74|0
1643985190000|2022-02-04 14:33:10|2690.98|2690.98|2690.72|2690.72|2690.98|2690.98|2690.72|2690.72|0
1643985200000|2022-02-04 14:33:20|2690.79|2690.79|2690.73|2690.73|2690.79|2690.79|2690.73|2690.73|0
1643985210000|2022-02-04 14:33:30|2690.79|2690.79|2690.48|2690.48|2690.79|2690.79|2690.42|2690.42|0
1643985220000|2022-02-04 14:33:40|2690.63|2690.63|2690.63|2690.63|2690.63|2690.63|2690.63|2690.63|0
1643985240000|2022-02-04 14:34:00|2690.57|2690.57|2690.64|2690.64|2690.64|2690.64|2690.57|2690.57|0
1643985250000|2022-02-04 14:34:10|2690.52|2690.52|2690.31|2690.31|2690.52|2690.52|2690.31|2690.31|0
1643985260000|2022-02-04 14:34:20|2690.17|2690.17|2690.09|2690.09|2690.17|2690.17|2690.09|2690.09|0
1643985270000|2022-02-04 14:34:30|2689.97|2689.97|2689.97|2689.97|2689.97|2689.97|2689.97|2689.97|0
1643985280000|2022-02-04 14:34:40|2689.65|2689.65|2689.16|2689.16|2689.65|2689.65|2689.16|2689.16|0
1643985290000|2022-02-04 14:34:50|2689.03|2689.03|2689.04|2689.04|2689.04|2689.04|2688.97|2688.97|0
1643985300000|2022-02-04 14:35:00|2689.17|2689.17|2688.95|2688.95|2689.17|2689.17|2688.95|2688.95|0
1643985310000|2022-02-04 14:35:10|2688.83|2688.83|2688.72|2688.72|2688.83|2688.83|2688.72|2688.72|0
1643985320000|2022-02-04 14:35:20|2688.65|2688.65|2687.72|2687.72|2688.65|2688.65|2687.7|2687.7|0
1643985340000|2022-02-04 14:35:40|2687.38|2687.38|2687.38|2687.38|2687.38|2687.38|2687.38|2687.38|0
1643985350000|2022-02-04 14:35:50|2687.46|2687.46|2686.98|2686.98|2687.46|2687.46|2686.98|2686.98|0
1643985360000|2022-02-04 14:36:00|2686.72|2686.72|2686.72|2686.72|2686.72|2686.72|2686.59|2686.59|0
1643985370000|2022-02-04 14:36:10|2686.66|2686.66|2686.17|2686.17|2686.66|2686.66|2686.17|2686.17|0
1643985380000|2022-02-04 14:36:20|2686.24|2686.24|2686.17|2686.17|2686.24|2686.24|2686.17|2686.17|0
1643985390000|2022-02-04 14:36:30|2686.06|2686.06|2686.5|2686.5|2686.5|2686.5|2686.06|2686.06|0
1643985400000|2022-02-04 14:36:40|2686.75|2686.75|2687.11|2687.11|2687.11|2687.11|2686.75|2686.75|0
1643985420000|2022-02-04 14:37:00|2687.24|2687.24|2687.87|2687.87|2687.87|2687.87|2687.24|2687.24|0
1643985440000|2022-02-04 14:37:20|2687.94|2687.94|2687.78|2687.78|2687.94|2687.94|2687.78|2687.78|0
1643985450000|2022-02-04 14:37:30|2687.67|2687.67|2687.05|2687.05|2687.67|2687.67|2687.05|2687.05|0
1643985460000|2022-02-04 14:37:40|2686.66|2686.66|2686.54|2686.54|2686.66|2686.66|2686.54|2686.54|0
1643985480000|2022-02-04 14:38:00|2686.28|2686.28|2686.28|2686.28|2686.28|2686.28|2686.28|2686.28|0
1643985510000|2022-02-04 14:38:30|2686.4|2686.4|2686.4|2686.4|2686.4|2686.4|2686.4|2686.4|0
1643985530000|2022-02-04 14:38:50|2686.34|2686.34|2686.34|2686.34|2686.34|2686.34|2686.34|2686.34|0
1643985550000|2022-02-04 14:39:10|2686.2|2686.2|2686.14|2686.14|2686.2|2686.2|2686.14|2686.14|0
1643985560000|2022-02-04 14:39:20|2686.01|2686.01|2685.94|2685.94|2686.01|2686.01|2685.94|2685.94|0
1643985570000|2022-02-04 14:39:30|2685.9|2685.9|2685.59|2685.59|2685.9|2685.9|2685.47|2685.47|0
1643985580000|2022-02-04 14:39:40|2685.52|2685.52|2685.52|2685.52|2685.52|2685.52|2685.52|2685.52|0
1643985610000|2022-02-04 14:40:10|2685.2|2685.2|2685.2|2685.2|2685.2|2685.2|2685.2|2685.2|0
1643985620000|2022-02-04 14:40:20|2685.39|2685.39|2686.65|2686.65|2686.65|2686.65|2685.39|2685.39|0
1643985630000|2022-02-04 14:40:30|2686.72|2686.72|2686.72|2686.72|2686.72|2686.72|2686.72|2686.72|0
1643985640000|2022-02-04 14:40:40|2686.79|2686.79|2687.05|2687.05|2687.05|2687.05|2686.79|2686.79|0
1643985650000|2022-02-04 14:40:50|2687.24|2687.24|2687.38|2687.38|2687.38|2687.38|2687.24|2687.24|0
1643985660000|2022-02-04 14:41:00|2687.46|2687.46|2688.15|2688.15|2688.15|2688.15|2687.46|2687.46|0
1643985670000|2022-02-04 14:41:10|2687.48|2687.48|2687.41|2687.41|2687.48|2687.48|2687.41|2687.41|0
1643985700000|2022-02-04 14:41:40|2687.48|2687.48|2687.48|2687.48|2687.48|2687.48|2687.48|2687.48|0
1643985720000|2022-02-04 14:42:00|2687.42|2687.42|2687.27|2687.27|2687.42|2687.42|2687.27|2687.27|0
1643985740000|2022-02-04 14:42:20|2687.35|2687.35|2687.55|2687.55|2687.55|2687.55|2687.35|2687.35|0
1643985750000|2022-02-04 14:42:30|2687.67|2687.67|2687.98|2687.98|2687.98|2687.98|2687.67|2687.67|0
1643985770000|2022-02-04 14:42:50|2687.91|2687.91|2687.91|2687.91|2687.91|2687.91|2687.91|2687.91|0
1643985780000|2022-02-04 14:43:00|2687.95|2687.95|2688.08|2688.08|2688.08|2688.08|2687.95|2687.95|0
1643985800000|2022-02-04 14:43:20|2688.03|2688.03|2687.92|2687.92|2688.03|2688.03|2687.92|2687.92|0
1643985810000|2022-02-04 14:43:30|2687.85|2687.85|2687.87|2687.87|2687.87|2687.87|2687.8|2687.8|0
1643985820000|2022-02-04 14:43:40|2687.8|2687.8|2687.68|2687.68|2687.8|2687.8|2687.68|2687.68|0
1643985830000|2022-02-04 14:43:50|2687.61|2687.61|2687.59|2687.59|2687.83|2687.83|2687.59|2687.59|0
1643985840000|2022-02-04 14:44:00|2687.72|2687.72|2687.72|2687.72|2687.72|2687.72|2687.72|2687.72|0
1643985850000|2022-02-04 14:44:10|2687.75|2687.75|2687.38|2687.38|2687.79|2687.79|2687.38|2687.38|0
1643985860000|2022-02-04 14:44:20|2687.26|2687.26|2686.4|2686.4|2687.26|2687.26|2686.4|2686.4|0
1643985870000|2022-02-04 14:44:30|2686.33|2686.33|2686.27|2686.27|2686.33|2686.33|2686.27|2686.27|0
1643985880000|2022-02-04 14:44:40|2686.12|2686.12|2686.3|2686.3|2686.37|2686.37|2686.12|2686.12|0
1643985900000|2022-02-04 14:45:00|2686.38|2686.38|2686.65|2686.65|2686.65|2686.65|2686.38|2686.38|0
1643985910000|2022-02-04 14:45:10|2686.49|2686.49|2686.33|2686.33|2686.49|2686.49|2686.33|2686.33|0
1643985920000|2022-02-04 14:45:20|2686.39|2686.39|2686.39|2686.39|2686.46|2686.46|2686.39|2686.39|0
1643985940000|2022-02-04 14:45:40|2686.46|2686.46|2686.86|2686.86|2686.86|2686.86|2686.46|2686.46|0
1643985950000|2022-02-04 14:45:50|2686.83|2686.83|2687.07|2687.07|2687.07|2687.07|2686.83|2686.83|0
1643985960000|2022-02-04 14:46:00|2687.11|2687.11|2687.11|2687.11|2687.11|2687.11|2687.11|2687.11|0
1643985990000|2022-02-04 14:46:30|2687.22|2687.22|2686.83|2686.83|2687.22|2687.22|2686.83|2686.83|0
1643986000000|2022-02-04 14:46:40|2686.79|2686.79|2686.62|2686.62|2686.79|2686.79|2686.62|2686.62|0
1643986010000|2022-02-04 14:46:50|2686.35|2686.35|2686.06|2686.06|2686.35|2686.35|2686.06|2686.06|0
1643986020000|2022-02-04 14:47:00|2686.2|2686.2|2686.29|2686.29|2686.29|2686.29|2686.2|2686.2|0
1643986050000|2022-02-04 14:47:30|2686.36|2686.36|2686.36|2686.36|2686.39|2686.39|2686.36|2686.36|0
1643986080000|2022-02-04 14:48:00|2686.3|2686.3|2685.54|2685.54|2686.3|2686.3|2685.54|2685.54|0
1643986090000|2022-02-04 14:48:10|2685.47|2685.47|2685.15|2685.15|2685.47|2685.47|2685.15|2685.15|0
1643986100000|2022-02-04 14:48:20|2685.03|2685.03|2685.03|2685.03|2685.03|2685.03|2685.03|2685.03|0
1643986110000|2022-02-04 14:48:30|2684.88|2684.88|2684.38|2684.38|2684.88|2684.88|2684.38|2684.38|0
1643986120000|2022-02-04 14:48:40|2683.91|2683.91|2683.66|2683.66|2683.91|2683.91|2683.66|2683.66|0
1643986130000|2022-02-04 14:48:50|2683.59|2683.59|2683.46|2683.46|2683.59|2683.59|2683.39|2683.39|0
1643986140000|2022-02-04 14:49:00|2683.54|2683.54|2683.54|2683.54|2683.54|2683.54|2683.54|2683.54|0
1643986150000|2022-02-04 14:49:10|2683.61|2683.61|2683.94|2683.94|2683.94|2683.94|2683.61|2683.61|0
1643986170000|2022-02-04 14:49:30|2683.87|2683.87|2683.87|2683.87|2683.87|2683.87|2683.87|2683.87|0
1643986180000|2022-02-04 14:49:40|2683.61|2683.61|2683.59|2683.59|2683.65|2683.65|2683.59|2683.59|0
1643986190000|2022-02-04 14:49:50|2683.19|2683.19|2683.19|2683.19|2683.19|2683.19|2683.19|2683.19|0
1643986200000|2022-02-04 14:50:00|2683.32|2683.32|2683.32|2683.32|2683.32|2683.32|2683.32|2683.32|0
1643986210000|2022-02-04 14:50:10|2683.17|2683.17|2683.23|2683.23|2683.23|2683.23|2683.17|2683.17|0
1643986220000|2022-02-04 14:50:20|2683.07|2683.07|2682.94|2682.94|2683.07|2683.07|2682.94|2682.94|0
1643986230000|2022-02-04 14:50:30|2682.87|2682.87|2682.87|2682.87|2682.87|2682.87|2682.87|2682.87|0
1643986250000|2022-02-04 14:50:50|2682.99|2682.99|2682.71|2682.71|2683.11|2683.11|2682.71|2682.71|0
1643986260000|2022-02-04 14:51:00|2682.6|2682.6|2682.6|2682.6|2682.6|2682.6|2682.6|2682.6|0
1643986270000|2022-02-04 14:51:10|2682.85|2682.85|2682.78|2682.78|2682.85|2682.85|2682.78|2682.78|0
1643986280000|2022-02-04 14:51:20|2682.64|2682.64|2682.64|2682.64|2682.64|2682.64|2682.64|2682.64|0
1643986300000|2022-02-04 14:51:40|2682.51|2682.51|2682.05|2682.05|2682.51|2682.51|2682.05|2682.05|0
1643986310000|2022-02-04 14:51:50|2681.89|2681.89|2681.19|2681.19|2681.89|2681.89|2681.19|2681.19|0
1643986320000|2022-02-04 14:52:00|2681.08|2681.08|2681.03|2681.03|2681.08|2681.08|2680.89|2680.89|0
1643986330000|2022-02-04 14:52:10|2681.16|2681.16|2681.16|2681.16|2681.16|2681.16|2681.16|2681.16|0
1643986350000|2022-02-04 14:52:30|2681.09|2681.09|2681.09|2681.09|2681.09|2681.09|2681.09|2681.09|0
1643986370000|2022-02-04 14:52:50|2681.01|2681.01|2681.09|2681.09|2681.09|2681.09|2681.01|2681.01|0
1643986390000|2022-02-04 14:53:10|2681.22|2681.22|2681.22|2681.22|2681.33|2681.33|2681.22|2681.22|0
1643986400000|2022-02-04 14:53:20|2681.1|2681.1|2680.97|2680.97|2681.1|2681.1|2680.97|2680.97|0
1643986410000|2022-02-04 14:53:30|2680.91|2680.91|2680.84|2680.84|2680.91|2680.91|2680.84|2680.84|0
1643986440000|2022-02-04 14:54:00|2680.76|2680.76|2680.76|2680.76|2680.76|2680.76|2680.76|2680.76|0
1643986450000|2022-02-04 14:54:10|2680.8|2680.8|2680.8|2680.8|2680.8|2680.8|2680.8|2680.8|0
1643986490000|2022-02-04 14:54:50|2680.66|2680.66|2680.53|2680.53|2680.66|2680.66|2680.4|2680.4|0
1643986500000|2022-02-04 14:55:00|2680.66|2680.66|2680.49|2680.49|2680.7|2680.7|2680.49|2680.49|0
1643986520000|2022-02-04 14:55:20|2680.42|2680.42|2680.42|2680.42|2680.42|2680.42|2680.42|2680.42|0
1643986530000|2022-02-04 14:55:30|2680.29|2680.29|2680.29|2680.29|2680.36|2680.36|2680.29|2680.29|0
1643986540000|2022-02-04 14:55:40|2680.14|2680.14|2680.14|2680.14|2680.14|2680.14|2680.14|2680.14|0
1643986560000|2022-02-04 14:56:00|2680.03|2680.03|2680.31|2680.31|2680.31|2680.31|2680.03|2680.03|0
1643986570000|2022-02-04 14:56:10|2680.38|2680.38|2680.49|2680.49|2680.49|2680.49|2680.38|2680.38|0
1643986590000|2022-02-04 14:56:30|2680.7|2680.7|2680.7|2680.7|2680.7|2680.7|2680.7|2680.7|0
1643986610000|2022-02-04 14:56:50|2680.94|2680.94|2681.17|2681.17|2681.17|2681.17|2680.94|2680.94|0
1643986620000|2022-02-04 14:57:00|2681.06|2681.06|2681.09|2681.09|2681.09|2681.09|2681.06|2681.06|0
1643986630000|2022-02-04 14:57:10|2680.86|2680.86|2680.71|2680.71|2680.86|2680.86|2680.71|2680.71|0
1643986640000|2022-02-04 14:57:20|2680.64|2680.64|2680.64|2680.64|2680.64|2680.64|2680.64|2680.64|0
1643986650000|2022-02-04 14:57:30|2680.49|2680.49|2680.02|2680.02|2680.49|2680.49|2680.02|2680.02|0
1643986670000|2022-02-04 14:57:50|2679.95|2679.95|2679.95|2679.95|2679.95|2679.95|2679.95|2679.95|0
1643986680000|2022-02-04 14:58:00|2679.84|2679.84|2679.78|2679.78|2679.91|2679.91|2679.78|2679.78|0
1643986690000|2022-02-04 14:58:10|2679.86|2679.86|2680.11|2680.11|2680.34|2680.34|2679.86|2679.86|0
1643986700000|2022-02-04 14:58:20|2680.24|2680.24|2680.4|2680.4|2680.4|2680.4|2680.24|2680.24|0
1643986730000|2022-02-04 14:58:50|2680.26|2680.26|2679.94|2679.94|2680.26|2680.26|2679.94|2679.94|0
1643986760000|2022-02-04 14:59:20|2680.07|2680.07|2680.07|2680.07|2680.07|2680.07|2680.07|2680.07|0
1643986770000|2022-02-04 14:59:30|2680.28|2680.28|2680.5|2680.5|2680.5|2680.5|2680.28|2680.28|0
1643986790000|2022-02-04 14:59:50|2680.43|2680.43|2680.54|2680.54|2680.67|2680.67|2680.43|2680.43|0
1643986800000|2022-02-04 15:00:00|2680.61|2680.61|2680.48|2680.48|2680.61|2680.61|2680.48|2680.48|0
1643986810000|2022-02-04 15:00:10|2680.55|2680.55|2680.32|2680.32|2680.55|2680.55|2680.32|2680.32|0
1643986820000|2022-02-04 15:00:20|2680.63|2680.63|2680.69|2680.69|2680.69|2680.69|2680.56|2680.56|0
1643986830000|2022-02-04 15:00:30|2680.76|2680.76|2681.71|2681.71|2681.71|2681.71|2680.76|2680.76|0
1643986840000|2022-02-04 15:00:40|2681.77|2681.77|2682.42|2682.42|2682.42|2682.42|2681.77|2681.77|0
1643986850000|2022-02-04 15:00:50|2682.34|2682.34|2682.44|2682.44|2682.57|2682.57|2682.34|2682.34|0
1643986860000|2022-02-04 15:01:00|2683.22|2683.22|2684.11|2684.11|2684.11|2684.11|2683.22|2683.22|0
1643986870000|2022-02-04 15:01:10|2684.23|2684.23|2684.84|2684.84|2684.84|2684.84|2684.23|2684.23|0
1643986880000|2022-02-04 15:01:20|2684.97|2684.97|2685.08|2685.08|2685.08|2685.08|2684.97|2684.97|0
1643986890000|2022-02-04 15:01:30|2685.02|2685.02|2685.07|2685.07|2685.07|2685.07|2684.8|2684.8|0
1643986900000|2022-02-04 15:01:40|2684.96|2684.96|2684.84|2684.84|2684.96|2684.96|2684.84|2684.84|0
1643986910000|2022-02-04 15:01:50|2684.76|2684.76|2684.08|2684.08|2684.76|2684.76|2684.08|2684.08|0
1643986920000|2022-02-04 15:02:00|2683.96|2683.96|2684.02|2684.02|2684.02|2684.02|2683.96|2683.96|0
1643986930000|2022-02-04 15:02:10|2683.89|2683.89|2683.9|2683.9|2683.97|2683.97|2683.89|2683.89|0
1643986940000|2022-02-04 15:02:20|2683.68|2683.68|2683.88|2683.88|2684.03|2684.03|2683.68|2683.68|0
1643986960000|2022-02-04 15:02:40|2683.72|2683.72|2683.57|2683.57|2683.72|2683.72|2683.57|2683.57|0
1643986970000|2022-02-04 15:02:50|2683.3|2683.3|2682.87|2682.87|2683.3|2683.3|2682.87|2682.87|0
1643986980000|2022-02-04 15:03:00|2682.95|2682.95|2682.89|2682.89|2682.95|2682.95|2682.89|2682.89|0
1643986990000|2022-02-04 15:03:10|2682.63|2682.63|2681.48|2681.48|2682.63|2682.63|2681.48|2681.48|0
1643987000000|2022-02-04 15:03:20|2681.34|2681.34|2681.42|2681.42|2681.42|2681.42|2681.34|2681.34|0
1643987010000|2022-02-04 15:03:30|2681.26|2681.26|2681.15|2681.15|2681.26|2681.26|2681.15|2681.15|0
1643987020000|2022-02-04 15:03:40|2681.22|2681.22|2681.22|2681.22|2681.22|2681.22|2681.22|2681.22|0
1643987030000|2022-02-04 15:03:50|2681.35|2681.35|2681.38|2681.38|2681.38|2681.38|2681.35|2681.35|0
1643987040000|2022-02-04 15:04:00|2681.5|2681.5|2681.45|2681.45|2681.57|2681.57|2681.45|2681.45|0
1643987050000|2022-02-04 15:04:10|2681.33|2681.33|2682.18|2682.18|2682.18|2682.18|2681.33|2681.33|0
1643987060000|2022-02-04 15:04:20|2682.44|2682.44|2682.64|2682.64|2682.64|2682.64|2682.44|2682.44|0
1643987070000|2022-02-04 15:04:30|2682.84|2682.84|2683.35|2683.35|2683.35|2683.35|2682.84|2682.84|0
1643987080000|2022-02-04 15:04:40|2683.48|2683.48|2683.82|2683.82|2683.82|2683.82|2683.48|2683.48|0
1643987100000|2022-02-04 15:05:00|2683.76|2683.76|2683.52|2683.52|2683.87|2683.87|2683.52|2683.52|0
1643987120000|2022-02-04 15:05:20|2683.65|2683.65|2683.94|2683.94|2683.94|2683.94|2683.65|2683.65|0
1643987130000|2022-02-04 15:05:30|2683.81|2683.81|2683.81|2683.81|2683.81|2683.81|2683.81|2683.81|0
1643987140000|2022-02-04 15:05:40|2683.66|2683.66|2683.66|2683.66|2683.66|2683.66|2683.66|2683.66|0
1643987150000|2022-02-04 15:05:50|2683.39|2683.39|2683.32|2683.32|2683.39|2683.39|2683.32|2683.32|0
1643987160000|2022-02-04 15:06:00|2683.48|2683.48|2683.82|2683.82|2683.82|2683.82|2683.48|2683.48|0
1643987170000|2022-02-04 15:06:10|2683.94|2683.94|2684.66|2684.66|2684.66|2684.66|2683.94|2683.94|0
1643987180000|2022-02-04 15:06:20|2684.79|2684.79|2684.79|2684.79|2684.79|2684.79|2684.79|2684.79|0
1643987190000|2022-02-04 15:06:30|2685.02|2685.02|2685.15|2685.15|2685.15|2685.15|2685.02|2685.02|0
1643987200000|2022-02-04 15:06:40|2685.02|2685.02|2685.02|2685.02|2685.02|2685.02|2684.95|2684.95|0
1643987210000|2022-02-04 15:06:50|2685.18|2685.18|2684.75|2684.75|2685.18|2685.18|2684.75|2684.75|0
1643987220000|2022-02-04 15:07:00|2684.81|2684.81|2684.81|2684.81|2684.88|2684.88|2684.81|2684.81|0
1643987230000|2022-02-04 15:07:10|2684.97|2684.97|2685.02|2685.02|2685.08|2685.08|2684.97|2684.97|0
1643987240000|2022-02-04 15:07:20|2684.86|2684.86|2684.86|2684.86|2684.86|2684.86|2684.86|2684.86|0
1643987270000|2022-02-04 15:07:50|2684.78|2684.78|2684.78|2684.78|2684.78|2684.78|2684.78|2684.78|0
1643987280000|2022-02-04 15:08:00|2684.85|2684.85|2685.13|2685.13|2685.13|2685.13|2684.85|2684.85|0
1643987290000|2022-02-04 15:08:10|2685.2|2685.2|2685.37|2685.37|2685.37|2685.37|2685.2|2685.2|0
1643987300000|2022-02-04 15:08:20|2685.63|2685.63|2685.49|2685.49|2685.63|2685.63|2685.49|2685.49|0
1643987310000|2022-02-04 15:08:30|2685.42|2685.42|2686.68|2686.68|2686.71|2686.71|2685.42|2685.42|0
1643987320000|2022-02-04 15:08:40|2686.81|2686.81|2686.59|2686.59|2686.81|2686.81|2686.59|2686.59|0
1643987330000|2022-02-04 15:08:50|2686.7|2686.7|2686.37|2686.37|2686.7|2686.7|2686.37|2686.37|0
1643987340000|2022-02-04 15:09:00|2686.43|2686.43|2686.12|2686.12|2686.56|2686.56|2686.12|2686.12|0
1643987350000|2022-02-04 15:09:10|2686.05|2686.05|2686.62|2686.62|2686.62|2686.62|2686.05|2686.05|0
1643987360000|2022-02-04 15:09:20|2686.4|2686.4|2686.21|2686.21|2686.72|2686.72|2686.21|2686.21|0
1643987370000|2022-02-04 15:09:30|2686.49|2686.49|2686.16|2686.16|2686.49|2686.49|2686.16|2686.16|0
1643987380000|2022-02-04 15:09:40|2686.09|2686.09|2684.76|2684.76|2686.09|2686.09|2684.76|2684.76|0
1643987390000|2022-02-04 15:09:50|2684.63|2684.63|2683.1|2683.1|2684.63|2684.63|2683.1|2683.1|0
1643987400000|2022-02-04 15:10:00|2683.07|2683.07|2682.92|2682.92|2683.07|2683.07|2682.92|2682.92|0
1643987410000|2022-02-04 15:10:10|2682.79|2682.79|2682.79|2682.79|2682.79|2682.79|2682.79|2682.79|0
1643987420000|2022-02-04 15:10:20|2682.92|2682.92|2682.92|2682.92|2682.92|2682.92|2682.92|2682.92|0
1643987430000|2022-02-04 15:10:30|2682.77|2682.77|2682.64|2682.64|2682.77|2682.77|2682.64|2682.64|0
1643987450000|2022-02-04 15:10:50|2682.42|2682.42|2682.49|2682.49|2682.49|2682.49|2682.42|2682.42|0
1643987460000|2022-02-04 15:11:00|2682.71|2682.71|2682.4|2682.4|2682.71|2682.71|2682.33|2682.33|0
1643987470000|2022-02-04 15:11:10|2681.92|2681.92|2681.57|2681.57|2681.92|2681.92|2681.57|2681.57|0
1643987480000|2022-02-04 15:11:20|2681.19|2681.19|2680.85|2680.85|2681.19|2681.19|2680.85|2680.85|0
1643987490000|2022-02-04 15:11:30|2680.69|2680.69|2680.37|2680.37|2680.69|2680.69|2680.37|2680.37|0
1643987500000|2022-02-04 15:11:40|2680.31|2680.31|2680.18|2680.18|2680.31|2680.31|2680.18|2680.18|0
1643987510000|2022-02-04 15:11:50|2680.02|2680.02|2679.83|2679.83|2680.02|2680.02|2679.83|2679.83|0
1643987520000|2022-02-04 15:12:00|2679.94|2679.94|2679.98|2679.98|2679.98|2679.98|2679.87|2679.87|0
1643987550000|2022-02-04 15:12:30|2679.87|2679.87|2679.99|2679.99|2679.99|2679.99|2679.87|2679.87|0
1643987560000|2022-02-04 15:12:40|2680.06|2680.06|2679.83|2679.83|2680.06|2680.06|2679.83|2679.83|0
1643987570000|2022-02-04 15:12:50|2679.7|2679.7|2680.03|2680.03|2680.19|2680.19|2679.7|2679.7|0
1643987580000|2022-02-04 15:13:00|2679.87|2679.87|2680.64|2680.64|2680.64|2680.64|2679.87|2679.87|0
1643987590000|2022-02-04 15:13:10|2680.8|2680.8|2680.97|2680.97|2680.97|2680.97|2680.8|2680.8|0
1643987600000|2022-02-04 15:13:20|2681.33|2681.33|2681.98|2681.98|2681.98|2681.98|2681.33|2681.33|0
1643987610000|2022-02-04 15:13:30|2682.09|2682.09|2682.29|2682.29|2682.29|2682.29|2682.09|2682.09|0
1643987620000|2022-02-04 15:13:40|2682.34|2682.34|2682.69|2682.69|2682.81|2682.81|2682.34|2682.34|0
1643987630000|2022-02-04 15:13:50|2682.82|2682.82|2682.99|2682.99|2682.99|2682.99|2682.76|2682.76|0
1643987640000|2022-02-04 15:14:00|2682.88|2682.88|2683.09|2683.09|2683.09|2683.09|2682.88|2682.88|0
1643987650000|2022-02-04 15:14:10|2683.31|2683.31|2683.31|2683.31|2683.31|2683.31|2683.31|2683.31|0
1643987660000|2022-02-04 15:14:20|2683.47|2683.47|2683.55|2683.55|2683.55|2683.55|2683.47|2683.47|0
1643987670000|2022-02-04 15:14:30|2683.67|2683.67|2683.73|2683.73|2683.73|2683.73|2683.67|2683.67|0
1643987680000|2022-02-04 15:14:40|2683.66|2683.66|2683.66|2683.66|2683.66|2683.66|2683.66|2683.66|0
1643987690000|2022-02-04 15:14:50|2683.73|2683.73|2683.86|2683.86|2683.86|2683.86|2683.73|2683.73|0
1643987700000|2022-02-04 15:15:00|2684.29|2684.29|2684.55|2684.55|2684.7|2684.7|2684.29|2684.29|0
1643987710000|2022-02-04 15:15:10|2684.62|2684.62|2685.01|2685.01|2685.09|2685.09|2684.62|2684.62|0
1643987720000|2022-02-04 15:15:20|2685.33|2685.33|2685.47|2685.47|2685.47|2685.47|2685.33|2685.33|0
1643987730000|2022-02-04 15:15:30|2685.59|2685.59|2686.04|2686.04|2686.04|2686.04|2685.59|2685.59|0
1643987740000|2022-02-04 15:15:40|2686.16|2686.16|2686.83|2686.83|2686.83|2686.83|2686.16|2686.16|0
1643987750000|2022-02-04 15:15:50|2686.72|2686.72|2687.33|2687.33|2687.33|2687.33|2686.48|2686.48|0
1643987760000|2022-02-04 15:16:00|2687.41|2687.41|2686.98|2686.98|2687.41|2687.41|2686.98|2686.98|0
1643987770000|2022-02-04 15:16:10|2686.75|2686.75|2686.78|2686.78|2686.78|2686.78|2686.67|2686.67|0
1643987780000|2022-02-04 15:16:20|2686.7|2686.7|2686.7|2686.7|2686.7|2686.7|2686.7|2686.7|0
1643987800000|2022-02-04 15:16:40|2686.86|2686.86|2687.22|2687.22|2687.22|2687.22|2686.86|2686.86|0
1643987810000|2022-02-04 15:16:50|2687.27|2687.27|2687.51|2687.51|2687.51|2687.51|2687.27|2687.27|0
1643987820000|2022-02-04 15:17:00|2687.65|2687.65|2687.53|2687.53|2687.65|2687.65|2687.47|2687.47|0
1643987830000|2022-02-04 15:17:10|2687.65|2687.65|2687.71|2687.71|2687.78|2687.78|2687.65|2687.65|0
1643987850000|2022-02-04 15:17:30|2687.59|2687.59|2687.85|2687.85|2687.85|2687.85|2687.59|2687.59|0
1643987860000|2022-02-04 15:17:40|2687.7|2687.7|2687.77|2687.77|2687.77|2687.77|2687.62|2687.62|0
1643987870000|2022-02-04 15:17:50|2687.62|2687.62|2687.63|2687.63|2687.76|2687.76|2687.55|2687.55|0
1643987900000|2022-02-04 15:18:20|2687.77|2687.77|2687.77|2687.77|2687.77|2687.77|2687.63|2687.63|0
1643987930000|2022-02-04 15:18:50|2687.89|2687.89|2688.05|2688.05|2688.05|2688.05|2687.89|2687.89|0
1643987940000|2022-02-04 15:19:00|2688.15|2688.15|2688.1|2688.1|2688.18|2688.18|2687.97|2687.97|0
1643987960000|2022-02-04 15:19:20|2687.83|2687.83|2687.83|2687.83|2687.83|2687.83|2687.83|2687.83|0
1643987970000|2022-02-04 15:19:30|2688.19|2688.19|2688.19|2688.19|2688.19|2688.19|2688.19|2688.19|0
1643987980000|2022-02-04 15:19:40|2688.04|2688.04|2688.09|2688.09|2688.09|2688.09|2688.04|2688.04|0
1643987990000|2022-02-04 15:19:50|2687.97|2687.97|2687.97|2687.97|2687.97|2687.97|2687.97|2687.97|0
1643988000000|2022-02-04 15:20:00|2688.05|2688.05|2688|2688|2688.12|2688.12|2688|2688|0
1643988010000|2022-02-04 15:20:10|2687.85|2687.85|2687.85|2687.85|2687.85|2687.85|2687.85|2687.85|0
1643988020000|2022-02-04 15:20:20|2687.93|2687.93|2688.15|2688.15|2688.15|2688.15|2687.93|2687.93|0
1643988030000|2022-02-04 15:20:30|2688.31|2688.31|2688.26|2688.26|2688.31|2688.31|2688.26|2688.26|0
1643988050000|2022-02-04 15:20:50|2688.34|2688.34|2689.48|2689.48|2689.48|2689.48|2688.34|2688.34|0
1643988060000|2022-02-04 15:21:00|2689.71|2689.71|2689.89|2689.89|2689.89|2689.89|2689.71|2689.71|0
1643988070000|2022-02-04 15:21:10|2690.02|2690.02|2690.34|2690.34|2690.42|2690.42|2689.89|2689.89|0
1643988080000|2022-02-04 15:21:20|2690.27|2690.27|2690.26|2690.26|2690.42|2690.42|2690.19|2690.19|0
1643988090000|2022-02-04 15:21:30|2690.31|2690.31|2690.31|2690.31|2690.31|2690.31|2690.31|2690.31|0
1643988100000|2022-02-04 15:21:40|2690.06|2690.06|2690.06|2690.06|2690.06|2690.06|2690.06|2690.06|0
1643988110000|2022-02-04 15:21:50|2689.99|2689.99|2690.14|2690.14|2690.14|2690.14|2689.99|2689.99|0
1643988130000|2022-02-04 15:22:10|2690.22|2690.22|2690.3|2690.3|2690.37|2690.37|2690.22|2690.22|0
1643988140000|2022-02-04 15:22:20|2690.22|2690.22|2690.07|2690.07|2690.22|2690.22|2690.07|2690.07|0
1643988150000|2022-02-04 15:22:30|2689.95|2689.95|2689.95|2689.95|2689.95|2689.95|2689.95|2689.95|0
1643988170000|2022-02-04 15:22:50|2689.88|2689.88|2690.06|2690.06|2690.06|2690.06|2689.88|2689.88|0
1643988180000|2022-02-04 15:23:00|2689.95|2689.95|2689.8|2689.8|2689.95|2689.95|2689.8|2689.8|0
1643988190000|2022-02-04 15:23:10|2689.64|2689.64|2688.43|2688.43|2689.64|2689.64|2688.43|2688.43|0
1643988210000|2022-02-04 15:23:30|2688.37|2688.37|2688.37|2688.37|2688.37|2688.37|2688.37|2688.37|0
1643988220000|2022-02-04 15:23:40|2688.25|2688.25|2688.13|2688.13|2688.25|2688.25|2688.13|2688.13|0
1643988230000|2022-02-04 15:23:50|2687.74|2687.74|2686.75|2686.75|2687.74|2687.74|2686.75|2686.75|0
1643988240000|2022-02-04 15:24:00|2686.81|2686.81|2686.9|2686.9|2686.9|2686.9|2686.81|2686.81|0
1643988260000|2022-02-04 15:24:20|2687.17|2687.17|2687.17|2687.17|2687.17|2687.17|2687.17|2687.17|0
1643988280000|2022-02-04 15:24:40|2687.05|2687.05|2686.9|2686.9|2687.05|2687.05|2686.9|2686.9|0
1643988290000|2022-02-04 15:24:50|2686.74|2686.74|2686.61|2686.61|2686.74|2686.74|2686.61|2686.61|0
1643988300000|2022-02-04 15:25:00|2686.12|2686.12|2685.8|2685.8|2686.12|2686.12|2685.8|2685.8|0
1643988310000|2022-02-04 15:25:10|2685.88|2685.88|2686.31|2686.31|2686.31|2686.31|2685.88|2685.88|0
1643988320000|2022-02-04 15:25:20|2686.17|2686.17|2685.55|2685.55|2686.17|2686.17|2685.55|2685.55|0
1643988330000|2022-02-04 15:25:30|2685.47|2685.47|2685.41|2685.41|2685.47|2685.47|2685.35|2685.35|0
1643988340000|2022-02-04 15:25:40|2685.35|2685.35|2685.35|2685.35|2685.35|2685.35|2685.35|2685.35|0
1643988360000|2022-02-04 15:26:00|2685.13|2685.13|2685.13|2685.13|2685.13|2685.13|2685.13|2685.13|0
1643988370000|2022-02-04 15:26:10|2685.06|2685.06|2684.9|2684.9|2685.06|2685.06|2684.9|2684.9|0
1643988380000|2022-02-04 15:26:20|2685.02|2685.02|2685.09|2685.09|2685.09|2685.09|2685.02|2685.02|0
1643988410000|2022-02-04 15:26:50|2685.05|2685.05|2684.96|2684.96|2685.12|2685.12|2684.96|2684.96|0
1643988430000|2022-02-04 15:27:10|2685.04|2685.04|2685.46|2685.46|2685.46|2685.46|2684.92|2684.92|0
1643988440000|2022-02-04 15:27:20|2685.14|2685.14|2685.2|2685.2|2685.2|2685.2|2685.07|2685.07|0
1643988450000|2022-02-04 15:27:30|2685.31|2685.31|2685.6|2685.6|2685.6|2685.6|2685.31|2685.31|0
1643988470000|2022-02-04 15:27:50|2685.53|2685.53|2685.53|2685.53|2685.53|2685.53|2685.53|2685.53|0
1643988480000|2022-02-04 15:28:00|2685.39|2685.39|2685.32|2685.32|2685.39|2685.39|2685.24|2685.24|0
1643988490000|2022-02-04 15:28:10|2685.39|2685.39|2685.39|2685.39|2685.39|2685.39|2685.39|2685.39|0
1643988510000|2022-02-04 15:28:30|2685.34|2685.34|2685.6|2685.6|2685.6|2685.6|2685.34|2685.34|0
1643988520000|2022-02-04 15:28:40|2685.46|2685.46|2685.46|2685.46|2685.46|2685.46|2685.46|2685.46|0
1643988530000|2022-02-04 15:28:50|2685.4|2685.4|2684.59|2684.59|2685.4|2685.4|2684.55|2684.55|0
1643988540000|2022-02-04 15:29:00|2684.48|2684.48|2683.38|2683.38|2684.48|2684.48|2683.38|2683.38|0
1643988550000|2022-02-04 15:29:10|2683.35|2683.35|2682.93|2682.93|2683.35|2683.35|2682.93|2682.93|0
1643988560000|2022-02-04 15:29:20|2682.8|2682.8|2682.8|2682.8|2682.8|2682.8|2682.8|2682.8|0
1643988570000|2022-02-04 15:29:30|2682.73|2682.73|2682.67|2682.67|2682.8|2682.8|2682.67|2682.67|0
1643988590000|2022-02-04 15:29:50|2682.47|2682.47|2682.17|2682.17|2682.47|2682.47|2682.17|2682.17|0
1643988600000|2022-02-04 15:30:00|2682.24|2682.24|2679.62|2679.62|2682.24|2682.24|2679.62|2679.62|0
1643988610000|2022-02-04 15:30:10|2679.5|2679.5|2679.73|2679.73|2679.73|2679.73|2679.5|2679.5|0
1643988620000|2022-02-04 15:30:20|2679.77|2679.77|2679.95|2679.95|2679.95|2679.95|2679.77|2679.77|0
1643988630000|2022-02-04 15:30:30|2679.73|2679.73|2679.66|2679.66|2679.73|2679.73|2679.66|2679.66|0
1643988650000|2022-02-04 15:30:50|2679.73|2679.73|2679.73|2679.73|2679.73|2679.73|2679.73|2679.73|0
1643988660000|2022-02-04 15:31:00|2679.58|2679.58|2679.5|2679.5|2679.58|2679.58|2679.5|2679.5|0
1643988670000|2022-02-04 15:31:10|2679.87|2679.87|2680.27|2680.27|2680.42|2680.42|2679.87|2679.87|0
1643988680000|2022-02-04 15:31:20|2680.43|2680.43|2680.32|2680.32|2680.43|2680.43|2680.32|2680.32|0
1643988690000|2022-02-04 15:31:30|2680.16|2680.16|2680|2680|2680.16|2680.16|2680|2680|0
1643988700000|2022-02-04 15:31:40|2680.06|2680.06|2680.38|2680.38|2680.38|2680.38|2680.06|2680.06|0
1643988710000|2022-02-04 15:31:50|2680.51|2680.51|2680.51|2680.51|2680.51|2680.51|2680.51|2680.51|0
1643988720000|2022-02-04 15:32:00|2680.67|2680.67|2680.74|2680.74|2680.82|2680.82|2680.67|2680.67|0
1643988740000|2022-02-04 15:32:20|2680.86|2680.86|2680.71|2680.71|2680.94|2680.94|2680.71|2680.71|0
1643988770000|2022-02-04 15:32:50|2680.64|2680.64|2680.19|2680.19|2680.64|2680.64|2680.19|2680.19|0
1643988780000|2022-02-04 15:33:00|2680.12|2680.12|2679.89|2679.89|2680.12|2680.12|2679.89|2679.89|0
1643988790000|2022-02-04 15:33:10|2679.83|2679.83|2679.83|2679.83|2679.83|2679.83|2679.83|2679.83|0
1643988800000|2022-02-04 15:33:20|2679.76|2679.76|2679.76|2679.76|2679.76|2679.76|2679.76|2679.76|0
1643988810000|2022-02-04 15:33:30|2679.69|2679.69|2679.8|2679.8|2679.8|2679.8|2679.67|2679.67|0
1643988820000|2022-02-04 15:33:40|2679.88|2679.88|2679.88|2679.88|2679.88|2679.88|2679.88|2679.88|0
1643988830000|2022-02-04 15:33:50|2679.75|2679.75|2680.07|2680.07|2680.07|2680.07|2679.75|2679.75|0
1643988840000|2022-02-04 15:34:00|2680.1|2680.1|2680.37|2680.37|2680.37|2680.37|2680.1|2680.1|0
1643988850000|2022-02-04 15:34:10|2680.21|2680.21|2680.9|2680.9|2681.21|2681.21|2680.21|2680.21|0
1643988860000|2022-02-04 15:34:20|2681.29|2681.29|2681.29|2681.29|2681.29|2681.29|2681.29|2681.29|0
1643988870000|2022-02-04 15:34:30|2681.03|2681.03|2681.03|2681.03|2681.03|2681.03|2681.03|2681.03|0
1643988880000|2022-02-04 15:34:40|2681.09|2681.09|2681.41|2681.41|2681.41|2681.41|2681.09|2681.09|0
1643988890000|2022-02-04 15:34:50|2681.35|2681.35|2681.66|2681.66|2681.72|2681.72|2681.35|2681.35|0
1643988900000|2022-02-04 15:35:00|2681.74|2681.74|2681.74|2681.74|2681.74|2681.74|2681.74|2681.74|0
1643988910000|2022-02-04 15:35:10|2681.66|2681.66|2681.66|2681.66|2681.66|2681.66|2681.42|2681.42|0
1643988920000|2022-02-04 15:35:20|2681.53|2681.53|2681.53|2681.53|2681.53|2681.53|2681.53|2681.53|0
1643988930000|2022-02-04 15:35:30|2681.37|2681.37|2681.37|2681.37|2681.37|2681.37|2681.37|2681.37|0
1643988940000|2022-02-04 15:35:40|2681.53|2681.53|2681.92|2681.92|2681.92|2681.92|2681.53|2681.53|0
1643988950000|2022-02-04 15:35:50|2682.56|2682.56|2682.08|2682.08|2682.56|2682.56|2682.08|2682.08|0
1643988960000|2022-02-04 15:36:00|2682.12|2682.12|2682.12|2682.12|2682.12|2682.12|2682.12|2682.12|0
1643988970000|2022-02-04 15:36:10|2682.05|2682.05|2681.93|2681.93|2682.05|2682.05|2681.93|2681.93|0
1643988980000|2022-02-04 15:36:20|2681.78|2681.78|2681.7|2681.7|2681.78|2681.78|2681.7|2681.7|0
1643989000000|2022-02-04 15:36:40|2682.34|2682.34|2681.86|2681.86|2682.34|2682.34|2681.86|2681.86|0
1643989010000|2022-02-04 15:36:50|2681.99|2681.99|2681.99|2681.99|2681.99|2681.99|2681.99|2681.99|0
1643989020000|2022-02-04 15:37:00|2682.15|2682.15|2682.18|2682.18|2682.18|2682.18|2682.15|2682.15|0
1643989030000|2022-02-04 15:37:10|2681.86|2681.86|2681.56|2681.56|2681.86|2681.86|2681.38|2681.38|0
1643989040000|2022-02-04 15:37:20|2681.46|2681.46|2681.52|2681.52|2681.52|2681.52|2681.46|2681.46|0
1643989050000|2022-02-04 15:37:30|2681.56|2681.56|2681.08|2681.08|2681.56|2681.56|2680.99|2680.99|0
1643989060000|2022-02-04 15:37:40|2680.98|2680.98|2680.47|2680.47|2680.98|2680.98|2680.47|2680.47|0
1643989070000|2022-02-04 15:37:50|2680.18|2680.18|2678.94|2678.94|2680.18|2680.18|2678.94|2678.94|0
1643989080000|2022-02-04 15:38:00|2679.03|2679.03|2678.86|2678.86|2679.03|2679.03|2678.76|2678.76|0
1643989090000|2022-02-04 15:38:10|2678.7|2678.7|2678.33|2678.33|2678.7|2678.7|2678.33|2678.33|0
1643989100000|2022-02-04 15:38:20|2677.85|2677.85|2678.29|2678.29|2678.57|2678.57|2677.85|2677.85|0
1643989110000|2022-02-04 15:38:30|2678.16|2678.16|2677.56|2677.56|2678.16|2678.16|2677.56|2677.56|0
1643989120000|2022-02-04 15:38:40|2677.48|2677.48|2677.13|2677.13|2677.48|2677.48|2677.13|2677.13|0
1643989130000|2022-02-04 15:38:50|2677|2677|2676.8|2676.8|2677|2677|2676.8|2676.8|0
1643989140000|2022-02-04 15:39:00|2675.75|2675.75|2675.47|2675.47|2675.75|2675.75|2675.47|2675.47|0
1643989150000|2022-02-04 15:39:10|2675.54|2675.54|2675.54|2675.54|2675.54|2675.54|2675.54|2675.54|0
1643989160000|2022-02-04 15:39:20|2675.07|2675.07|2674.93|2674.93|2675.07|2675.07|2674.93|2674.93|0
1643989170000|2022-02-04 15:39:30|2674.78|2674.78|2675.34|2675.34|2675.34|2675.34|2674.78|2674.78|0
1643989180000|2022-02-04 15:39:40|2675.21|2675.21|2674.96|2674.96|2675.21|2675.21|2674.96|2674.96|0
1643989200000|2022-02-04 15:40:00|2675.1|2675.1|2675.38|2675.38|2675.38|2675.38|2675.1|2675.1|0
1643989210000|2022-02-04 15:40:10|2675.42|2675.42|2675.8|2675.8|2675.8|2675.8|2675.42|2675.42|0
1643989230000|2022-02-04 15:40:30|2675.73|2675.73|2675.73|2675.73|2675.73|2675.73|2675.73|2675.73|0
1643989240000|2022-02-04 15:40:40|2675.65|2675.65|2675.54|2675.54|2675.65|2675.65|2675.54|2675.54|0
1643989250000|2022-02-04 15:40:50|2675.41|2675.41|2675.41|2675.41|2675.41|2675.41|2675.41|2675.41|0
1643989260000|2022-02-04 15:41:00|2675.73|2675.73|2675.73|2675.73|2675.73|2675.73|2675.73|2675.73|0
1643989270000|2022-02-04 15:41:10|2675.76|2675.76|2675.25|2675.25|2675.76|2675.76|2675.25|2675.25|0
1643989290000|2022-02-04 15:41:30|2675.19|2675.19|2675.27|2675.27|2675.31|2675.31|2675.19|2675.19|0
1643989300000|2022-02-04 15:41:40|2675.11|2675.11|2675.27|2675.27|2675.27|2675.27|2675.11|2675.11|0
1643989310000|2022-02-04 15:41:50|2675.23|2675.23|2675.49|2675.49|2675.49|2675.49|2675.23|2675.23|0
1643989320000|2022-02-04 15:42:00|2675.4|2675.4|2675.58|2675.58|2675.64|2675.64|2675.4|2675.4|0
1643989330000|2022-02-04 15:42:10|2675.38|2675.38|2675.42|2675.42|2675.42|2675.42|2675.38|2675.38|0
1643989340000|2022-02-04 15:42:20|2675.3|2675.3|2675.17|2675.17|2675.3|2675.3|2675.17|2675.17|0
1643989350000|2022-02-04 15:42:30|2674.91|2674.91|2674.91|2674.91|2674.91|2674.91|2674.91|2674.91|0
1643989380000|2022-02-04 15:43:00|2675.03|2675.03|2675.03|2675.03|2675.03|2675.03|2675.03|2675.03|0
1643989390000|2022-02-04 15:43:10|2675.11|2675.11|2674.91|2674.91|2675.11|2675.11|2674.91|2674.91|0
1643989400000|2022-02-04 15:43:20|2674.75|2674.75|2674.25|2674.25|2674.75|2674.75|2674.25|2674.25|0
1643989410000|2022-02-04 15:43:30|2674.32|2674.32|2674.32|2674.32|2674.32|2674.32|2674.32|2674.32|0
1643989420000|2022-02-04 15:43:40|2674.46|2674.46|2674.46|2674.46|2674.46|2674.46|2674.46|2674.46|0
1643989440000|2022-02-04 15:44:00|2674.39|2674.39|2673.87|2673.87|2674.39|2674.39|2673.87|2673.87|0
1643989450000|2022-02-04 15:44:10|2673.64|2673.64|2673.56|2673.56|2673.64|2673.64|2673.56|2673.56|0
1643989460000|2022-02-04 15:44:20|2673.49|2673.49|2673.24|2673.24|2673.49|2673.49|2673.24|2673.24|0
1643989470000|2022-02-04 15:44:30|2673.39|2673.39|2673.39|2673.39|2673.39|2673.39|2673.39|2673.39|0
1643989480000|2022-02-04 15:44:40|2673.36|2673.36|2673.29|2673.29|2673.36|2673.36|2673.29|2673.29|0
1643989490000|2022-02-04 15:44:50|2673.16|2673.16|2673.16|2673.16|2673.16|2673.16|2673.16|2673.16|0
1643989500000|2022-02-04 15:45:00|2672.84|2672.84|2672.69|2672.69|2672.84|2672.84|2672.69|2672.69|0
1643989510000|2022-02-04 15:45:10|2672.6|2672.6|2672.53|2672.53|2672.6|2672.6|2672.53|2672.53|0
1643989520000|2022-02-04 15:45:20|2672.56|2672.56|2672.56|2672.56|2672.56|2672.56|2672.56|2672.56|0
1643989530000|2022-02-04 15:45:30|2672.66|2672.66|2672.66|2672.66|2672.66|2672.66|2672.66|2672.66|0
1643989540000|2022-02-04 15:45:40|2672.89|2672.89|2672.89|2672.89|2672.89|2672.89|2672.89|2672.89|0
1643989550000|2022-02-04 15:45:50|2672.83|2672.83|2672.71|2672.71|2672.83|2672.83|2672.71|2672.71|0
1643989560000|2022-02-04 15:46:00|2672.65|2672.65|2672.65|2672.65|2672.65|2672.65|2672.65|2672.65|0
1643989570000|2022-02-04 15:46:10|2672.71|2672.71|2672.38|2672.38|2672.84|2672.84|2672.38|2672.38|0
1643989580000|2022-02-04 15:46:20|2672.3|2672.3|2672.3|2672.3|2672.3|2672.3|2672.3|2672.3|0
1643989590000|2022-02-04 15:46:30|2672.46|2672.46|2672.69|2672.69|2672.69|2672.69|2672.46|2672.46|0
1643989610000|2022-02-04 15:46:50|2672.48|2672.48|2672.54|2672.54|2672.54|2672.54|2672.48|2672.48|0
1643989620000|2022-02-04 15:47:00|2672.46|2672.46|2672.62|2672.62|2672.62|2672.62|2672.39|2672.39|0
1643989630000|2022-02-04 15:47:10|2672.69|2672.69|2672.93|2672.93|2672.93|2672.93|2672.69|2672.69|0
1643989640000|2022-02-04 15:47:20|2673.05|2673.05|2673.14|2673.14|2673.14|2673.14|2672.93|2672.93|0
1643989650000|2022-02-04 15:47:30|2673.3|2673.3|2673.66|2673.66|2673.66|2673.66|2673.3|2673.3|0
1643989660000|2022-02-04 15:47:40|2673.82|2673.82|2674.02|2674.02|2674.02|2674.02|2673.82|2673.82|0
1643989670000|2022-02-04 15:47:50|2674.06|2674.06|2674.06|2674.06|2674.06|2674.06|2674.06|2674.06|0
1643989680000|2022-02-04 15:48:00|2674.13|2674.13|2674.26|2674.26|2674.28|2674.28|2674.13|2674.13|0
1643989690000|2022-02-04 15:48:10|2674.41|2674.41|2674.41|2674.41|2674.41|2674.41|2674.41|2674.41|0
1643989700000|2022-02-04 15:48:20|2674.54|2674.54|2675.74|2675.74|2675.74|2675.74|2674.54|2674.54|0
1643989710000|2022-02-04 15:48:30|2675.58|2675.58|2675.43|2675.43|2675.58|2675.58|2675.43|2675.43|0
1643989720000|2022-02-04 15:48:40|2675.56|2675.56|2675.56|2675.56|2675.56|2675.56|2675.56|2675.56|0
1643989730000|2022-02-04 15:48:50|2675.67|2675.67|2675.82|2675.82|2675.82|2675.82|2675.67|2675.67|0
1643989740000|2022-02-04 15:49:00|2675.89|2675.89|2675.84|2675.84|2675.89|2675.89|2675.68|2675.68|0
1643989750000|2022-02-04 15:49:10|2675.91|2675.91|2675.84|2675.84|2675.91|2675.91|2675.84|2675.84|0
1643989760000|2022-02-04 15:49:20|2675.98|2675.98|2675.86|2675.86|2675.98|2675.98|2675.86|2675.86|0
1643989770000|2022-02-04 15:49:30|2675.71|2675.71|2675.71|2675.71|2675.71|2675.71|2675.71|2675.71|0
1643989780000|2022-02-04 15:49:40|2675.83|2675.83|2675.96|2675.96|2675.96|2675.96|2675.83|2675.83|0
1643989790000|2022-02-04 15:49:50|2676.04|2676.04|2675.89|2675.89|2676.04|2676.04|2675.89|2675.89|0
1643989800000|2022-02-04 15:50:00|2675.81|2675.81|2675.85|2675.85|2675.96|2675.96|2675.81|2675.81|0
1643989810000|2022-02-04 15:50:10|2675.92|2675.92|2676.02|2676.02|2676.24|2676.24|2675.92|2675.92|0
1643989820000|2022-02-04 15:50:20|2675.76|2675.76|2675.68|2675.68|2675.76|2675.76|2675.68|2675.68|0
1643989830000|2022-02-04 15:50:30|2675.57|2675.57|2675.57|2675.57|2675.57|2675.57|2675.57|2675.57|0
1643989840000|2022-02-04 15:50:40|2675.51|2675.51|2675.51|2675.51|2675.51|2675.51|2675.51|2675.51|0
1643989860000|2022-02-04 15:51:00|2675.65|2675.65|2675.65|2675.65|2675.65|2675.65|2675.65|2675.65|0
1643989870000|2022-02-04 15:51:10|2675.78|2675.78|2675.98|2675.98|2675.98|2675.98|2675.78|2675.78|0
1643989880000|2022-02-04 15:51:20|2676.1|2676.1|2675.97|2675.97|2676.1|2676.1|2675.97|2675.97|0
1643989890000|2022-02-04 15:51:30|2676.04|2676.04|2676.04|2676.04|2676.04|2676.04|2676.04|2676.04|0
1643989910000|2022-02-04 15:51:50|2676.2|2676.2|2676.73|2676.73|2676.73|2676.73|2676.2|2676.2|0
1643989920000|2022-02-04 15:52:00|2676.57|2676.57|2676.41|2676.41|2676.57|2676.57|2676.41|2676.41|0
1643989940000|2022-02-04 15:52:20|2676.34|2676.34|2676.34|2676.34|2676.34|2676.34|2676.34|2676.34|0
1643989960000|2022-02-04 15:52:40|2676.03|2676.03|2675.88|2675.88|2676.03|2676.03|2675.88|2675.88|0
1643989970000|2022-02-04 15:52:50|2675.81|2675.81|2675.81|2675.81|2675.81|2675.81|2675.81|2675.81|0
1643989980000|2022-02-04 15:53:00|2675.88|2675.88|2675.95|2675.95|2675.95|2675.95|2675.88|2675.88|0
1643989990000|2022-02-04 15:53:10|2675.98|2675.98|2675.98|2675.98|2675.98|2675.98|2675.98|2675.98|0
1643990000000|2022-02-04 15:53:20|2676.08|2676.08|2676.01|2676.01|2676.08|2676.08|2676.01|2676.01|0
1643990010000|2022-02-04 15:53:30|2676.15|2676.15|2676.29|2676.29|2676.29|2676.29|2676.15|2676.15|0
1643990030000|2022-02-04 15:53:50|2676.67|2676.67|2677.47|2677.47|2677.47|2677.47|2676.67|2676.67|0
1643990040000|2022-02-04 15:54:00|2677.58|2677.58|2677.83|2677.83|2677.83|2677.83|2677.58|2677.58|0
1643990050000|2022-02-04 15:54:10|2677.9|2677.9|2677.91|2677.91|2677.91|2677.91|2677.83|2677.83|0
1643990060000|2022-02-04 15:54:20|2678.02|2678.02|2678.15|2678.15|2678.15|2678.15|2678.02|2678.02|0
1643990070000|2022-02-04 15:54:30|2678.28|2678.28|2678.28|2678.28|2678.4|2678.4|2678.28|2678.28|0
1643990080000|2022-02-04 15:54:40|2678.4|2678.4|2678.4|2678.4|2678.4|2678.4|2678.4|2678.4|0
1643990100000|2022-02-04 15:55:00|2678.27|2678.27|2678.27|2678.27|2678.27|2678.27|2678.27|2678.27|0
1643990110000|2022-02-04 15:55:10|2678.15|2678.15|2678.15|2678.15|2678.15|2678.15|2678.15|2678.15|0
1643990120000|2022-02-04 15:55:20|2678.04|2678.04|2677.31|2677.31|2678.04|2678.04|2677.31|2677.31|0
1643990130000|2022-02-04 15:55:30|2677.39|2677.39|2677.39|2677.39|2677.39|2677.39|2677.39|2677.39|0
1643990150000|2022-02-04 15:55:50|2677.26|2677.26|2677.26|2677.26|2677.26|2677.26|2677.26|2677.26|0
1643990160000|2022-02-04 15:56:00|2677.42|2677.42|2677.55|2677.55|2677.55|2677.55|2677.42|2677.42|0
1643990170000|2022-02-04 15:56:10|2677.61|2677.61|2677.54|2677.54|2677.61|2677.61|2677.54|2677.54|0
1643990180000|2022-02-04 15:56:20|2677.47|2677.47|2677.34|2677.34|2677.47|2677.47|2677.34|2677.34|0
1643990200000|2022-02-04 15:56:40|2677.41|2677.41|2677.77|2677.77|2677.77|2677.77|2677.41|2677.41|0
1643990220000|2022-02-04 15:57:00|2677.84|2677.84|2678.13|2678.13|2678.13|2678.13|2677.84|2677.84|0
1643990250000|2022-02-04 15:57:30|2678.06|2678.06|2677.9|2677.9|2678.06|2678.06|2677.9|2677.9|0
1643990280000|2022-02-04 15:58:00|2677.97|2677.97|2677.79|2677.79|2677.97|2677.97|2677.79|2677.79|0
1643990300000|2022-02-04 15:58:20|2677.92|2677.92|2678.24|2678.24|2678.24|2678.24|2677.92|2677.92|0
1643990310000|2022-02-04 15:58:30|2678.37|2678.37|2678.44|2678.44|2678.44|2678.44|2678.37|2678.37|0
1643990330000|2022-02-04 15:58:50|2678.4|2678.4|2678.46|2678.46|2678.46|2678.46|2678.4|2678.4|0
1643990340000|2022-02-04 15:59:00|2678.39|2678.39|2678.39|2678.39|2678.39|2678.39|2678.39|2678.39|0
1643990350000|2022-02-04 15:59:10|2678.44|2678.44|2678.44|2678.44|2678.44|2678.44|2678.44|2678.44|0
1643990370000|2022-02-04 15:59:30|2678.49|2678.49|2678.21|2678.21|2678.5|2678.5|2678.21|2678.21|0
1643990380000|2022-02-04 15:59:40|2678.34|2678.34|2678.34|2678.34|2678.34|2678.34|2678.34|2678.34|0
1643990390000|2022-02-04 15:59:50|2678.19|2678.19|2678.19|2678.19|2678.19|2678.19|2678.19|2678.19|0
1643990400000|2022-02-04 16:00:00|2678.03|2678.03|2676.93|2676.93|2678.03|2678.03|2676.93|2676.93|0
1643990430000|2022-02-04 16:00:30|2676.67|2676.67|2676.39|2676.39|2676.67|2676.67|2676.32|2676.32|0
1643990440000|2022-02-04 16:00:40|2676.31|2676.31|2676.43|2676.43|2676.5|2676.5|2676.31|2676.31|0
1643990450000|2022-02-04 16:00:50|2676.59|2676.59|2676.59|2676.59|2676.59|2676.59|2676.59|2676.59|0
1643990460000|2022-02-04 16:01:00|2676.66|2676.66|2676.55|2676.55|2676.66|2676.66|2676.55|2676.55|0
1643990470000|2022-02-04 16:01:10|2676.62|2676.62|2676.33|2676.33|2676.62|2676.62|2676.33|2676.33|0
1643990480000|2022-02-04 16:01:20|2676.19|2676.19|2676.19|2676.19|2676.19|2676.19|2676.19|2676.19|0
1643990490000|2022-02-04 16:01:30|2676.14|2676.14|2676.07|2676.07|2676.14|2676.14|2676.07|2676.07|0
1643990500000|2022-02-04 16:01:40|2675.94|2675.94|2675.94|2675.94|2675.94|2675.94|2675.94|2675.94|0
1643990510000|2022-02-04 16:01:50|2675.87|2675.87|2675.87|2675.87|2675.87|2675.87|2675.87|2675.87|0
1643990520000|2022-02-04 16:02:00|2675.94|2675.94|2676.02|2676.02|2676.02|2676.02|2675.94|2675.94|0
1643990530000|2022-02-04 16:02:10|2675.96|2675.96|2675.96|2675.96|2675.96|2675.96|2675.96|2675.96|0
1643990540000|2022-02-04 16:02:20|2676.03|2676.03|2676.4|2676.4|2676.4|2676.4|2676.03|2676.03|0
1643990550000|2022-02-04 16:02:30|2676.24|2676.24|2676.72|2676.72|2676.72|2676.72|2676.24|2676.24|0
1643990560000|2022-02-04 16:02:40|2676.76|2676.76|2676.76|2676.76|2676.76|2676.76|2676.76|2676.76|0
1643990570000|2022-02-04 16:02:50|2676.82|2676.82|2676.71|2676.71|2676.82|2676.82|2676.71|2676.71|0
1643990580000|2022-02-04 16:03:00|2676.78|2676.78|2676.72|2676.72|2676.85|2676.85|2676.72|2676.72|0
1643990590000|2022-02-04 16:03:10|2676.88|2676.88|2676.87|2676.87|2676.88|2676.88|2676.8|2676.8|0
1643990600000|2022-02-04 16:03:20|2676.8|2676.8|2676.8|2676.8|2676.8|2676.8|2676.8|2676.8|0
1643990610000|2022-02-04 16:03:30|2676.64|2676.64|2676.64|2676.64|2676.64|2676.64|2676.64|2676.64|0
1643990620000|2022-02-04 16:03:40|2676.92|2676.92|2677.04|2677.04|2677.04|2677.04|2676.92|2676.92|0
1643990630000|2022-02-04 16:03:50|2677.17|2677.17|2677.31|2677.31|2677.31|2677.31|2677.17|2677.17|0
1643990640000|2022-02-04 16:04:00|2677.38|2677.38|2677.45|2677.45|2677.45|2677.45|2677.38|2677.38|0
1643990650000|2022-02-04 16:04:10|2677.32|2677.32|2677.18|2677.18|2677.32|2677.32|2677.18|2677.18|0
1643990670000|2022-02-04 16:04:30|2677.06|2677.06|2676.85|2676.85|2677.06|2677.06|2676.85|2676.85|0
1643990680000|2022-02-04 16:04:40|2676.81|2676.81|2676.81|2676.81|2676.81|2676.81|2676.81|2676.81|0
1643990700000|2022-02-04 16:05:00|2676.88|2676.88|2676.97|2676.97|2676.97|2676.97|2676.81|2676.81|0
1643990710000|2022-02-04 16:05:10|2677.1|2677.1|2676.94|2676.94|2677.1|2677.1|2676.94|2676.94|0
1643990720000|2022-02-04 16:05:20|2677.05|2677.05|2677.13|2677.13|2677.13|2677.13|2677.05|2677.05|0
1643990740000|2022-02-04 16:05:40|2677.26|2677.26|2677.19|2677.19|2677.26|2677.26|2677.19|2677.19|0
1643990750000|2022-02-04 16:05:50|2677.08|2677.08|2677.08|2677.08|2677.08|2677.08|2677.08|2677.08|0
1643990760000|2022-02-04 16:06:00|2677.15|2677.15|2676.87|2676.87|2677.15|2677.15|2676.87|2676.87|0
1643990770000|2022-02-04 16:06:10|2677.13|2677.13|2676.97|2676.97|2677.13|2677.13|2676.97|2676.97|0
1643990780000|2022-02-04 16:06:20|2676.85|2676.85|2676.72|2676.72|2676.85|2676.85|2676.72|2676.72|0
1643990790000|2022-02-04 16:06:30|2676.87|2676.87|2676.93|2676.93|2676.93|2676.93|2676.87|2676.87|0
1643990800000|2022-02-04 16:06:40|2677.07|2677.07|2677.2|2677.2|2677.2|2677.2|2677.07|2677.07|0
1643990820000|2022-02-04 16:07:00|2677.13|2677.13|2677.08|2677.08|2677.2|2677.2|2676.99|2676.99|0
1643990840000|2022-02-04 16:07:20|2676.95|2676.95|2676.89|2676.89|2676.95|2676.95|2676.89|2676.89|0
1643990870000|2022-02-04 16:07:50|2677.02|2677.02|2676.8|2676.8|2677.02|2677.02|2676.8|2676.8|0
1643990880000|2022-02-04 16:08:00|2676.73|2676.73|2676.52|2676.52|2676.73|2676.73|2676.44|2676.44|0
1643990890000|2022-02-04 16:08:10|2676.6|2676.6|2676.81|2676.81|2676.81|2676.81|2676.6|2676.6|0
1643990920000|2022-02-04 16:08:40|2676.87|2676.87|2676.87|2676.87|2676.94|2676.94|2676.87|2676.87|0
1643990930000|2022-02-04 16:08:50|2676.75|2676.75|2676.71|2676.71|2676.75|2676.75|2676.71|2676.71|0
1643990940000|2022-02-04 16:09:00|2676.78|2676.78|2676.91|2676.91|2676.91|2676.91|2676.78|2676.78|0
1643990970000|2022-02-04 16:09:30|2676.78|2676.78|2676.57|2676.57|2676.78|2676.78|2676.57|2676.57|0
1643990980000|2022-02-04 16:09:40|2676.45|2676.45|2676.45|2676.45|2676.45|2676.45|2676.45|2676.45|0
1643991000000|2022-02-04 16:10:00|2676.3|2676.3|2676.3|2676.3|2676.3|2676.3|2676.3|2676.3|0
1643991010000|2022-02-04 16:10:10|2676.18|2676.18|2676.3|2676.3|2676.3|2676.3|2676.18|2676.18|0
1643991020000|2022-02-04 16:10:20|2676.24|2676.24|2675.22|2675.22|2676.24|2676.24|2675.22|2675.22|0
1643991030000|2022-02-04 16:10:30|2675.09|2675.09|2674.83|2674.83|2675.09|2675.09|2674.83|2674.83|0
1643991040000|2022-02-04 16:10:40|2674.76|2674.76|2674.76|2674.76|2674.76|2674.76|2674.76|2674.76|0
1643991050000|2022-02-04 16:10:50|2674.54|2674.54|2674.27|2674.27|2674.54|2674.54|2674.27|2674.27|0
1643991060000|2022-02-04 16:11:00|2674.21|2674.21|2674.33|2674.33|2674.49|2674.49|2674.21|2674.21|0
1643991070000|2022-02-04 16:11:10|2674.37|2674.37|2674.64|2674.64|2674.64|2674.64|2674.37|2674.37|0
1643991080000|2022-02-04 16:11:20|2674.57|2674.57|2674.57|2674.57|2674.57|2674.57|2674.57|2674.57|0
1643991090000|2022-02-04 16:11:30|2674.5|2674.5|2674.62|2674.62|2674.62|2674.62|2674.5|2674.5|0
1643991100000|2022-02-04 16:11:40|2674.69|2674.69|2674.69|2674.69|2674.69|2674.69|2674.69|2674.69|0
1643991110000|2022-02-04 16:11:50|2674.56|2674.56|2674.32|2674.32|2674.56|2674.56|2674.32|2674.32|0
1643991120000|2022-02-04 16:12:00|2674.4|2674.4|2674.59|2674.59|2674.59|2674.59|2674.32|2674.32|0
1643991140000|2022-02-04 16:12:20|2674.75|2674.75|2674.8|2674.8|2674.88|2674.88|2674.75|2674.75|0
1643991160000|2022-02-04 16:12:40|2674.72|2674.72|2674.72|2674.72|2674.72|2674.72|2674.72|2674.72|0
1643991170000|2022-02-04 16:12:50|2674.59|2674.59|2674.59|2674.59|2674.59|2674.59|2674.59|2674.59|0
1643991180000|2022-02-04 16:13:00|2674.66|2674.66|2674.4|2674.4|2674.66|2674.66|2674.4|2674.4|0
1643991200000|2022-02-04 16:13:20|2674.47|2674.47|2674.47|2674.47|2674.47|2674.47|2674.47|2674.47|0
1643991210000|2022-02-04 16:13:30|2674.59|2674.59|2674.78|2674.78|2674.78|2674.78|2674.59|2674.59|0
1643991220000|2022-02-04 16:13:40|2674.66|2674.66|2674.66|2674.66|2674.66|2674.66|2674.66|2674.66|0
1643991230000|2022-02-04 16:13:50|2674.78|2674.78|2674.78|2674.78|2674.78|2674.78|2674.78|2674.78|0
1643991240000|2022-02-04 16:14:00|2674.71|2674.71|2674.81|2674.81|2674.81|2674.81|2674.6|2674.6|0
1643991250000|2022-02-04 16:14:10|2674.89|2674.89|2674.76|2674.76|2674.89|2674.89|2674.76|2674.76|0
1643991260000|2022-02-04 16:14:20|2674.73|2674.73|2674.31|2674.31|2674.85|2674.85|2674.31|2674.31|0
1643991270000|2022-02-04 16:14:30|2674.07|2674.07|2674.05|2674.05|2674.07|2674.07|2673.93|2673.93|0
1643991300000|2022-02-04 16:15:00|2673.98|2673.98|2674.09|2674.09|2674.13|2674.13|2673.98|2673.98|0
1643991310000|2022-02-04 16:15:10|2674.02|2674.02|2673.6|2673.6|2674.02|2674.02|2673.6|2673.6|0
1643991320000|2022-02-04 16:15:20|2673.36|2673.36|2673|2673|2673.41|2673.41|2672.86|2672.86|0
1643991330000|2022-02-04 16:15:30|2672.77|2672.77|2672.77|2672.77|2672.77|2672.77|2672.77|2672.77|0
1643991340000|2022-02-04 16:15:40|2672.84|2672.84|2672.73|2672.73|2672.84|2672.84|2672.73|2672.73|0
1643991350000|2022-02-04 16:15:50|2672.81|2672.81|2672.76|2672.76|2672.97|2672.97|2672.76|2672.76|0
1643991360000|2022-02-04 16:16:00|2672.9|2672.9|2672.97|2672.97|2672.97|2672.97|2672.9|2672.9|0
1643991370000|2022-02-04 16:16:10|2672.83|2672.83|2672.79|2672.79|2672.83|2672.83|2672.79|2672.79|0
1643991380000|2022-02-04 16:16:20|2672.91|2672.91|2673.39|2673.39|2673.39|2673.39|2672.91|2672.91|0
1643991390000|2022-02-04 16:16:30|2673.32|2673.32|2673.26|2673.26|2673.32|2673.32|2673.26|2673.26|0
1643991400000|2022-02-04 16:16:40|2673.39|2673.39|2673.39|2673.39|2673.39|2673.39|2673.39|2673.39|0
1643991410000|2022-02-04 16:16:50|2673.32|2673.32|2673.32|2673.32|2673.44|2673.44|2673.32|2673.32|0
1643991420000|2022-02-04 16:17:00|2673.39|2673.39|2673.53|2673.53|2673.53|2673.53|2673.39|2673.39|0
1643991430000|2022-02-04 16:17:10|2673.38|2673.38|2673.38|2673.38|2673.38|2673.38|2673.38|2673.38|0
1643991440000|2022-02-04 16:17:20|2673.45|2673.45|2673.89|2673.89|2673.89|2673.89|2673.45|2673.45|0
1643991460000|2022-02-04 16:17:40|2674.01|2674.01|2674.01|2674.01|2674.01|2674.01|2674.01|2674.01|0
1643991470000|2022-02-04 16:17:50|2673.93|2673.93|2673.77|2673.77|2673.93|2673.93|2673.69|2673.69|0
1643991480000|2022-02-04 16:18:00|2673.9|2673.9|2673.9|2673.9|2673.9|2673.9|2673.9|2673.9|0
1643991490000|2022-02-04 16:18:10|2673.97|2673.97|2673.81|2673.81|2673.97|2673.97|2673.81|2673.81|0
1643991500000|2022-02-04 16:18:20|2673.68|2673.68|2673.68|2673.68|2673.68|2673.68|2673.68|2673.68|0
1643991510000|2022-02-04 16:18:30|2673.8|2673.8|2673.8|2673.8|2673.8|2673.8|2673.8|2673.8|0
1643991540000|2022-02-04 16:19:00|2673.73|2673.73|2673.8|2673.8|2673.8|2673.8|2673.73|2673.73|0
1643991550000|2022-02-04 16:19:10|2673.96|2673.96|2673.96|2673.96|2673.96|2673.96|2673.96|2673.96|0
1643991560000|2022-02-04 16:19:20|2674.12|2674.12|2674.23|2674.23|2674.23|2674.23|2674.12|2674.12|0
1643991570000|2022-02-04 16:19:30|2674.38|2674.38|2674.31|2674.31|2674.38|2674.38|2674.31|2674.31|0
1643991580000|2022-02-04 16:19:40|2674.38|2674.38|2674.47|2674.47|2674.63|2674.63|2674.38|2674.38|0
1643991590000|2022-02-04 16:19:50|2674.63|2674.63|2674.74|2674.74|2674.74|2674.74|2674.63|2674.63|0
1643991610000|2022-02-04 16:20:10|2674.67|2674.67|2674.78|2674.78|2674.86|2674.86|2674.67|2674.67|0
1643991620000|2022-02-04 16:20:20|2674.66|2674.66|2674.42|2674.42|2674.66|2674.66|2674.42|2674.42|0
1643991630000|2022-02-04 16:20:30|2674.36|2674.36|2674.1|2674.1|2674.36|2674.36|2674.1|2674.1|0
1643991640000|2022-02-04 16:20:40|2674.22|2674.22|2674.15|2674.15|2674.22|2674.22|2674.15|2674.15|0
1643991650000|2022-02-04 16:20:50|2674.08|2674.08|2673.76|2673.76|2674.15|2674.15|2673.76|2673.76|0
1643991660000|2022-02-04 16:21:00|2673.7|2673.7|2673.84|2673.84|2673.84|2673.84|2673.7|2673.7|0
1643991670000|2022-02-04 16:21:10|2673.78|2673.78|2673.35|2673.35|2673.78|2673.78|2673.26|2673.26|0
1643991680000|2022-02-04 16:21:20|2673.23|2673.23|2673.43|2673.43|2673.49|2673.49|2673.23|2673.23|0
1643991690000|2022-02-04 16:21:30|2673.59|2673.59|2673.59|2673.59|2673.59|2673.59|2673.59|2673.59|0
1643991700000|2022-02-04 16:21:40|2673.72|2673.72|2673.72|2673.72|2673.72|2673.72|2673.72|2673.72|0
1643991710000|2022-02-04 16:21:50|2673.59|2673.59|2673.59|2673.59|2673.59|2673.59|2673.59|2673.59|0
1643991720000|2022-02-04 16:22:00|2673.55|2673.55|2673.58|2673.58|2673.58|2673.58|2673.55|2673.55|0
1643991730000|2022-02-04 16:22:10|2673.35|2673.35|2673.18|2673.18|2673.35|2673.35|2673.18|2673.18|0
1643991750000|2022-02-04 16:22:30|2673.29|2673.29|2673.45|2673.45|2673.45|2673.45|2673.29|2673.29|0
1643991760000|2022-02-04 16:22:40|2673.39|2673.39|2673.39|2673.39|2673.39|2673.39|2673.39|2673.39|0
1643991770000|2022-02-04 16:22:50|2673.32|2673.32|2672.96|2672.96|2673.32|2673.32|2672.96|2672.96|0
1643991780000|2022-02-04 16:23:00|2673.03|2673.03|2673.16|2673.16|2673.16|2673.16|2673.03|2673.03|0
1643991790000|2022-02-04 16:23:10|2673.3|2673.3|2673.3|2673.3|2673.3|2673.3|2673.3|2673.3|0
1643991800000|2022-02-04 16:23:20|2673.16|2673.16|2673.16|2673.16|2673.16|2673.16|2673.16|2673.16|0
1643991810000|2022-02-04 16:23:30|2673.09|2673.09|2673.09|2673.09|2673.09|2673.09|2673.09|2673.09|0
1643991820000|2022-02-04 16:23:40|2673.25|2673.25|2673.33|2673.33|2673.33|2673.33|2673.25|2673.25|0
1643991830000|2022-02-04 16:23:50|2673.49|2673.49|2674.24|2674.24|2674.24|2674.24|2673.49|2673.49|0
1643991840000|2022-02-04 16:24:00|2674.4|2674.4|2674.56|2674.56|2674.56|2674.56|2674.4|2674.4|0
1643991850000|2022-02-04 16:24:10|2674.43|2674.43|2674.43|2674.43|2674.43|2674.43|2674.43|2674.43|0
1643991860000|2022-02-04 16:24:20|2674.36|2674.36|2674.59|2674.59|2674.59|2674.59|2674.36|2674.36|0
1643991870000|2022-02-04 16:24:30|2674.66|2674.66|2674.71|2674.71|2674.71|2674.71|2674.66|2674.66|0
1643991880000|2022-02-04 16:24:40|2674.62|2674.62|2674.79|2674.79|2674.79|2674.79|2674.62|2674.62|0
1643991890000|2022-02-04 16:24:50|2674.95|2674.95|2674.41|2674.41|2674.95|2674.95|2674.41|2674.41|0
1643991910000|2022-02-04 16:25:10|2674.57|2674.57|2674.9|2674.9|2675.03|2675.03|2674.46|2674.46|0
1643991920000|2022-02-04 16:25:20|2674.96|2674.96|2675.21|2675.21|2675.21|2675.21|2674.96|2674.96|0
1643991930000|2022-02-04 16:25:30|2675.15|2675.15|2675.08|2675.08|2675.15|2675.15|2675.08|2675.08|0
1643991940000|2022-02-04 16:25:40|2675|2675|2674.9|2674.9|2675.01|2675.01|2674.75|2674.75|0
1643991950000|2022-02-04 16:25:50|2674.98|2674.98|2675|2675|2675.26|2675.26|2674.93|2674.93|0
1643991960000|2022-02-04 16:26:00|2675.08|2675.08|2675.37|2675.37|2675.45|2675.45|2675.08|2675.08|0
1643991970000|2022-02-04 16:26:10|2675.34|2675.34|2675.34|2675.34|2675.34|2675.34|2675.34|2675.34|0
1643991980000|2022-02-04 16:26:20|2675.46|2675.46|2675.34|2675.34|2675.46|2675.46|2675.34|2675.34|0
1643991990000|2022-02-04 16:26:30|2675.6|2675.6|2675.76|2675.76|2675.76|2675.76|2675.6|2675.6|0
1643992000000|2022-02-04 16:26:40|2675.83|2675.83|2676.05|2676.05|2676.12|2676.12|2675.83|2675.83|0
1643992010000|2022-02-04 16:26:50|2676.13|2676.13|2676.13|2676.13|2676.13|2676.13|2676.13|2676.13|0
1643992020000|2022-02-04 16:27:00|2676.26|2676.26|2676.58|2676.58|2676.58|2676.58|2676.26|2676.26|0
1643992030000|2022-02-04 16:27:10|2676.65|2676.65|2676.85|2676.85|2676.85|2676.85|2676.58|2676.58|0
1643992040000|2022-02-04 16:27:20|2676.77|2676.77|2676.55|2676.55|2676.77|2676.77|2676.55|2676.55|0
1643992050000|2022-02-04 16:27:30|2676.66|2676.66|2676.58|2676.58|2676.66|2676.66|2676.58|2676.58|0
1643992060000|2022-02-04 16:27:40|2676.84|2676.84|2676.66|2676.66|2676.84|2676.84|2676.66|2676.66|0
1643992070000|2022-02-04 16:27:50|2676.86|2676.86|2676.82|2676.82|2676.86|2676.86|2676.82|2676.82|0
1643992080000|2022-02-04 16:28:00|2676.76|2676.76|2676.35|2676.35|2676.83|2676.83|2676.35|2676.35|0
1643992090000|2022-02-04 16:28:10|2676.19|2676.19|2675.34|2675.34|2676.19|2676.19|2675.34|2675.34|0
1643992100000|2022-02-04 16:28:20|2675.18|2675.18|2674.92|2674.92|2675.18|2675.18|2674.91|2674.91|0
1643992110000|2022-02-04 16:28:30|2674.71|2674.71|2675.35|2675.35|2675.35|2675.35|2674.71|2674.71|0
1643992120000|2022-02-04 16:28:40|2675.42|2675.42|2675.65|2675.65|2675.65|2675.65|2675.4|2675.4|0
1643992130000|2022-02-04 16:28:50|2675.01|2675.01|2674.96|2674.96|2675.14|2675.14|2674.96|2674.96|0
1643992140000|2022-02-04 16:29:00|2675.1|2675.1|2674.86|2674.86|2675.23|2675.23|2674.85|2674.85|0
1643992150000|2022-02-04 16:29:10|2674.7|2674.7|2674.06|2674.06|2674.78|2674.78|2674.06|2674.06|0
1643992160000|2022-02-04 16:29:20|2673.93|2673.93|2673.48|2673.48|2673.93|2673.93|2673.48|2673.48|0
1643992170000|2022-02-04 16:29:30|2673.35|2673.35|2672.75|2672.75|2673.41|2673.41|2672.75|2672.75|0
1643992180000|2022-02-04 16:29:40|2672.86|2672.86|2672.61|2672.61|2672.86|2672.86|2672.55|2672.55|0
1643992190000|2022-02-04 16:29:50|2672.86|2672.86|2674.67|2674.67|2674.67|2674.67|2672.86|2672.86|0
1644221700000|2022-02-07 08:15:00|2685.77|2685.77|2685.45|2685.45|2685.77|2685.77|2685.45|2685.45|0
1644221710000|2022-02-07 08:15:10|2685.1|2685.1|2685.24|2685.24|2685.24|2685.24|2685.1|2685.1|0
1644221720000|2022-02-07 08:15:20|2685.32|2685.32|2685.32|2685.32|2685.32|2685.32|2685.32|2685.32|0
1644221730000|2022-02-07 08:15:30|2685.25|2685.25|2685.25|2685.25|2685.25|2685.25|2685.25|2685.25|0
1644221740000|2022-02-07 08:15:40|2685.14|2685.14|2684.8|2684.8|2685.14|2685.14|2684.64|2684.64|0
1644221750000|2022-02-07 08:15:50|2684.96|2684.96|2685.36|2685.36|2685.36|2685.36|2684.96|2684.96|0
1644221760000|2022-02-07 08:16:00|2685.5|2685.5|2685.56|2685.56|2685.63|2685.63|2685.5|2685.5|0
1644221770000|2022-02-07 08:16:10|2685.49|2685.49|2685.36|2685.36|2685.49|2685.49|2685.36|2685.36|0
1644221780000|2022-02-07 08:16:20|2685.47|2685.47|2685.29|2685.29|2685.61|2685.61|2685.29|2685.29|0
1644221790000|2022-02-07 08:16:30|2684.94|2684.94|2684.78|2684.78|2684.94|2684.94|2684.78|2684.78|0
1644221800000|2022-02-07 08:16:40|2684.66|2684.66|2684.89|2684.89|2684.89|2684.89|2684.66|2684.66|0
1644221810000|2022-02-07 08:16:50|2685.26|2685.26|2684.91|2684.91|2685.26|2685.26|2684.79|2684.79|0
1644221820000|2022-02-07 08:17:00|2685.32|2685.32|2686.29|2686.29|2686.45|2686.45|2685.32|2685.32|0
1644221830000|2022-02-07 08:17:10|2686.16|2686.16|2686.16|2686.16|2686.16|2686.16|2686.16|2686.16|0
1644221840000|2022-02-07 08:17:20|2686.41|2686.41|2686.41|2686.41|2686.41|2686.41|2686.41|2686.41|0
1644221850000|2022-02-07 08:17:30|2686.21|2686.21|2686.24|2686.24|2686.28|2686.28|2686.21|2686.21|0
1644221860000|2022-02-07 08:17:40|2685.78|2685.78|2685.87|2685.87|2686.03|2686.03|2685.71|2685.71|0
1644221880000|2022-02-07 08:18:00|2685.74|2685.74|2685.81|2685.81|2685.81|2685.81|2685.74|2685.74|0
1644221900000|2022-02-07 08:18:20|2685.67|2685.67|2685.67|2685.67|2685.67|2685.67|2685.67|2685.67|0
1644221910000|2022-02-07 08:18:30|2685.51|2685.51|2685.51|2685.51|2685.51|2685.51|2685.51|2685.51|0
1644221920000|2022-02-07 08:18:40|2685.28|2685.28|2685.28|2685.28|2685.28|2685.28|2685.28|2685.28|0
1644221930000|2022-02-07 08:18:50|2685.04|2685.04|2685.04|2685.04|2685.04|2685.04|2685.04|2685.04|0
1644221940000|2022-02-07 08:19:00|2684.91|2684.91|2684.43|2684.43|2684.91|2684.91|2684.43|2684.43|0
1644221950000|2022-02-07 08:19:10|2684.38|2684.38|2684.59|2684.59|2684.75|2684.75|2684.08|2684.08|0
1644221960000|2022-02-07 08:19:20|2684.27|2684.27|2684.27|2684.27|2684.27|2684.27|2684.27|2684.27|0
1644221970000|2022-02-07 08:19:30|2684.2|2684.2|2684.2|2684.2|2684.2|2684.2|2684.2|2684.2|0
1644221980000|2022-02-07 08:19:40|2683.91|2683.91|2683.7|2683.7|2684.06|2684.06|2683.7|2683.7|0
1644221990000|2022-02-07 08:19:50|2683.44|2683.44|2683.57|2683.57|2683.57|2683.57|2683.3|2683.3|0
1644222000000|2022-02-07 08:20:00|2683.41|2683.41|2683.48|2683.48|2683.48|2683.48|2683.37|2683.37|0
1644222010000|2022-02-07 08:20:10|2683.57|2683.57|2683.08|2683.08|2683.57|2683.57|2683.08|2683.08|0
1644222020000|2022-02-07 08:20:20|2682.94|2682.94|2683.11|2683.11|2683.11|2683.11|2682.94|2682.94|0
1644222030000|2022-02-07 08:20:30|2683.19|2683.19|2683.6|2683.6|2683.6|2683.6|2683.08|2683.08|0
1644222040000|2022-02-07 08:20:40|2683.68|2683.68|2683.68|2683.68|2683.68|2683.68|2683.68|2683.68|0
1644222060000|2022-02-07 08:21:00|2683.54|2683.54|2683.54|2683.54|2683.54|2683.54|2683.54|2683.54|0
1644222070000|2022-02-07 08:21:10|2683.38|2683.38|2682.89|2682.89|2683.38|2683.38|2682.89|2682.89|0
1644222090000|2022-02-07 08:21:30|2682.73|2682.73|2682.52|2682.52|2682.73|2682.73|2682.52|2682.52|0
1644222100000|2022-02-07 08:21:40|2682.45|2682.45|2681.8|2681.8|2682.45|2682.45|2681.8|2681.8|0
1644222110000|2022-02-07 08:21:50|2681.16|2681.16|2680.27|2680.27|2681.16|2681.16|2679.79|2679.79|0
1644222120000|2022-02-07 08:22:00|2680.5|2680.5|2680.5|2680.5|2680.5|2680.5|2680.5|2680.5|0
1644222130000|2022-02-07 08:22:10|2680.34|2680.34|2680.8|2680.8|2680.8|2680.8|2680.34|2680.34|0
1644222140000|2022-02-07 08:22:20|2680.91|2680.91|2680.91|2680.91|2680.91|2680.91|2680.91|2680.91|0
1644222150000|2022-02-07 08:22:30|2680.72|2680.72|2680.72|2680.72|2680.72|2680.72|2680.72|2680.72|0
1644222170000|2022-02-07 08:22:50|2681.2|2681.2|2681.2|2681.2|2681.2|2681.2|2681.2|2681.2|0
1644222190000|2022-02-07 08:23:10|2681.02|2681.02|2681.02|2681.02|2681.02|2681.02|2681.02|2681.02|0
1644222210000|2022-02-07 08:23:30|2681.13|2681.13|2681.13|2681.13|2681.13|2681.13|2681.13|2681.13|0
1644222220000|2022-02-07 08:23:40|2680.65|2680.65|2680.65|2680.65|2680.65|2680.65|2680.65|2680.65|0
1644222240000|2022-02-07 08:24:00|2681.29|2681.29|2681.06|2681.06|2681.29|2681.29|2681.06|2681.06|0
1644222250000|2022-02-07 08:24:10|2680.92|2680.92|2680.92|2680.92|2680.92|2680.92|2680.92|2680.92|0
1644222260000|2022-02-07 08:24:20|2680.53|2680.53|2678.57|2678.57|2680.53|2680.53|2678.57|2678.57|0
1644222280000|2022-02-07 08:24:40|2678.49|2678.49|2678.81|2678.81|2678.81|2678.81|2678.49|2678.49|0
1644222290000|2022-02-07 08:24:50|2678.88|2678.88|2678.88|2678.88|2678.88|2678.88|2678.88|2678.88|0
1644222300000|2022-02-07 08:25:00|2678.84|2678.84|2678.68|2678.68|2678.84|2678.84|2678.68|2678.68|0
1644222310000|2022-02-07 08:25:10|2678.65|2678.65|2678.65|2678.65|2678.65|2678.65|2678.65|2678.65|0
1644222340000|2022-02-07 08:25:40|2678.52|2678.52|2678.06|2678.06|2678.52|2678.52|2678.06|2678.06|0
1644222350000|2022-02-07 08:25:50|2677.78|2677.78|2677.33|2677.33|2677.78|2677.78|2677.33|2677.33|0
1644222360000|2022-02-07 08:26:00|2677.46|2677.46|2677.57|2677.57|2677.57|2677.57|2677.46|2677.46|0
1644222370000|2022-02-07 08:26:10|2677.8|2677.8|2678.02|2678.02|2678.02|2678.02|2677.8|2677.8|0
1644222410000|2022-02-07 08:26:50|2678.14|2678.14|2677.84|2677.84|2678.14|2678.14|2677.84|2677.84|0
1644222420000|2022-02-07 08:27:00|2677.97|2677.97|2678.29|2678.29|2678.29|2678.29|2677.97|2677.97|0
1644222430000|2022-02-07 08:27:10|2678.13|2678.13|2677.55|2677.55|2678.13|2678.13|2677.55|2677.55|0
1644222450000|2022-02-07 08:27:30|2677.71|2677.71|2677.87|2677.87|2677.87|2677.87|2677.71|2677.71|0
1644222460000|2022-02-07 08:27:40|2677.48|2677.48|2677.48|2677.48|2677.48|2677.48|2677.48|2677.48|0
1644222470000|2022-02-07 08:27:50|2677.96|2677.96|2678.2|2678.2|2678.2|2678.2|2677.56|2677.56|0
1644222480000|2022-02-07 08:28:00|2678.36|2678.36|2678.28|2678.28|2678.36|2678.36|2678.28|2678.28|0
1644222490000|2022-02-07 08:28:10|2678.71|2678.71|2678.56|2678.56|2678.71|2678.71|2678.56|2678.56|0
1644222500000|2022-02-07 08:28:20|2678.4|2678.4|2678.4|2678.4|2678.4|2678.4|2678.4|2678.4|0
1644222510000|2022-02-07 08:28:30|2678.48|2678.48|2678.48|2678.48|2678.48|2678.48|2678.48|2678.48|0
1644222540000|2022-02-07 08:29:00|2678.17|2678.17|2678.37|2678.37|2679.06|2679.06|2678.17|2678.17|0
1644222550000|2022-02-07 08:29:10|2678.05|2678.05|2677.89|2677.89|2678.05|2678.05|2677.89|2677.89|0
1644222560000|2022-02-07 08:29:20|2677.46|2677.46|2677.46|2677.46|2677.46|2677.46|2677.46|2677.46|0
1644222570000|2022-02-07 08:29:30|2677.2|2677.2|2677.13|2677.13|2677.2|2677.2|2677.13|2677.13|0
1644222590000|2022-02-07 08:29:50|2677.08|2677.08|2677.08|2677.08|2677.08|2677.08|2677.08|2677.08|0
1644222600000|2022-02-07 08:30:00|2676.83|2676.83|2676.97|2676.97|2676.97|2676.97|2676.83|2676.83|0
1644222610000|2022-02-07 08:30:10|2677.1|2677.1|2676.14|2676.14|2677.1|2677.1|2676.14|2676.14|0
1644222620000|2022-02-07 08:30:20|2675.9|2675.9|2675.59|2675.59|2675.9|2675.9|2675.59|2675.59|0
1644222630000|2022-02-07 08:30:30|2675.27|2675.27|2675.27|2675.27|2675.27|2675.27|2675.27|2675.27|0
1644222640000|2022-02-07 08:30:40|2675.2|2675.2|2675.75|2675.75|2675.75|2675.75|2675.2|2675.2|0
1644222650000|2022-02-07 08:30:50|2675.63|2675.63|2675.4|2675.4|2675.63|2675.63|2675.4|2675.4|0
1644222660000|2022-02-07 08:31:00|2675.33|2675.33|2675.33|2675.33|2675.33|2675.33|2675.33|2675.33|0
1644222670000|2022-02-07 08:31:10|2675.4|2675.4|2675.85|2675.85|2675.85|2675.85|2675.4|2675.4|0
1644222690000|2022-02-07 08:31:30|2675.54|2675.54|2675.54|2675.54|2675.54|2675.54|2675.54|2675.54|0
1644222710000|2022-02-07 08:31:50|2675.42|2675.42|2675.74|2675.74|2675.74|2675.74|2675.42|2675.42|0
1644222720000|2022-02-07 08:32:00|2675.9|2675.9|2676.01|2676.01|2676.01|2676.01|2675.9|2675.9|0
1644222730000|2022-02-07 08:32:10|2676.12|2676.12|2675.96|2675.96|2676.12|2676.12|2675.96|2675.96|0
1644222740000|2022-02-07 08:32:20|2676.17|2676.17|2676.17|2676.17|2676.17|2676.17|2676.17|2676.17|0
1644222760000|2022-02-07 08:32:40|2676.49|2676.49|2676.33|2676.33|2676.49|2676.49|2676.33|2676.33|0
1644222770000|2022-02-07 08:32:50|2676.01|2676.01|2675.62|2675.62|2676.01|2676.01|2675.62|2675.62|0
1644222780000|2022-02-07 08:33:00|2675.66|2675.66|2675.62|2675.62|2675.66|2675.66|2675.62|2675.62|0
1644222800000|2022-02-07 08:33:20|2675.54|2675.54|2674.92|2674.92|2675.54|2675.54|2674.92|2674.92|0
1644222810000|2022-02-07 08:33:30|2674.7|2674.7|2674.7|2674.7|2674.7|2674.7|2674.7|2674.7|0
1644222820000|2022-02-07 08:33:40|2674.56|2674.56|2674.33|2674.33|2674.56|2674.56|2674.33|2674.33|0
1644222830000|2022-02-07 08:33:50|2674.19|2674.19|2673.88|2673.88|2674.19|2674.19|2673.88|2673.88|0
1644222840000|2022-02-07 08:34:00|2674.01|2674.01|2675.21|2675.21|2675.21|2675.21|2674.01|2674.01|0
1644222850000|2022-02-07 08:34:10|2674.59|2674.59|2674.68|2674.68|2674.84|2674.84|2674.59|2674.59|0
1644222890000|2022-02-07 08:34:50|2675|2675|2675|2675|2675|2675|2675|2675|0
1644222900000|2022-02-07 08:35:00|2674.52|2674.52|2674.52|2674.52|2674.52|2674.52|2674.52|2674.52|0
1644222910000|2022-02-07 08:35:10|2674.84|2674.84|2674.47|2674.47|2674.84|2674.84|2674.47|2674.47|0
1644222920000|2022-02-07 08:35:20|2674.36|2674.36|2674.36|2674.36|2674.36|2674.36|2674.36|2674.36|0
1644222930000|2022-02-07 08:35:30|2674.5|2674.5|2674.5|2674.5|2674.5|2674.5|2674.5|2674.5|0
1644222940000|2022-02-07 08:35:40|2674.66|2674.66|2674.5|2674.5|2674.66|2674.66|2674.5|2674.5|0
1644222950000|2022-02-07 08:35:50|2674.58|2674.58|2674.62|2674.62|2674.7|2674.7|2674.58|2674.58|0
1644222960000|2022-02-07 08:36:00|2674.69|2674.69|2674.69|2674.69|2674.69|2674.69|2674.69|2674.69|0
1644222970000|2022-02-07 08:36:10|2675.06|2675.06|2675.06|2675.06|2675.06|2675.06|2675.06|2675.06|0
1644222980000|2022-02-07 08:36:20|2675.11|2675.11|2675.11|2675.11|2675.11|2675.11|2675.11|2675.11|0
1644223000000|2022-02-07 08:36:40|2675.35|2675.35|2675.35|2675.35|2675.35|2675.35|2675.35|2675.35|0
1644223010000|2022-02-07 08:36:50|2675.18|2675.18|2675.18|2675.18|2675.18|2675.18|2675.18|2675.18|0
1644223020000|2022-02-07 08:37:00|2675.12|2675.12|2675.12|2675.12|2675.12|2675.12|2675.12|2675.12|0
1644223030000|2022-02-07 08:37:10|2675.23|2675.23|2675.18|2675.18|2675.36|2675.36|2675.18|2675.18|0
1644223040000|2022-02-07 08:37:20|2675.31|2675.31|2675.31|2675.31|2675.31|2675.31|2675.31|2675.31|0
1644223050000|2022-02-07 08:37:30|2675.2|2675.2|2675.2|2675.2|2675.2|2675.2|2675.2|2675.2|0
1644223060000|2022-02-07 08:37:40|2675.04|2675.04|2675.35|2675.35|2675.35|2675.35|2675.04|2675.04|0
1644223080000|2022-02-07 08:38:00|2675.74|2675.74|2676.44|2676.44|2676.57|2676.57|2675.74|2675.74|0
1644223090000|2022-02-07 08:38:10|2676.76|2676.76|2676.76|2676.76|2676.76|2676.76|2676.76|2676.76|0
1644223120000|2022-02-07 08:38:40|2676.32|2676.32|2676.32|2676.32|2676.32|2676.32|2676.32|2676.32|0
1644223130000|2022-02-07 08:38:50|2676.55|2676.55|2676.23|2676.23|2676.55|2676.55|2676.08|2676.08|0
1644223140000|2022-02-07 08:39:00|2676.01|2676.01|2675.64|2675.64|2676.01|2676.01|2675.64|2675.64|0
1644223150000|2022-02-07 08:39:10|2675.16|2675.16|2675.16|2675.16|2675.16|2675.16|2675.16|2675.16|0
1644223170000|2022-02-07 08:39:30|2674.93|2674.93|2674.93|2674.93|2674.93|2674.93|2674.93|2674.93|0
1644223180000|2022-02-07 08:39:40|2675.08|2675.08|2674.97|2674.97|2675.08|2675.08|2674.97|2674.97|0
1644223190000|2022-02-07 08:39:50|2675.09|2675.09|2675.5|2675.5|2675.5|2675.5|2675.09|2675.09|0
1644223210000|2022-02-07 08:40:10|2675.63|2675.63|2675.72|2675.72|2675.72|2675.72|2675.41|2675.41|0
1644223230000|2022-02-07 08:40:30|2675.56|2675.56|2675.56|2675.56|2675.56|2675.56|2675.56|2675.56|0
1644223260000|2022-02-07 08:41:00|2675.69|2675.69|2675.69|2675.69|2675.69|2675.69|2675.69|2675.69|0
1644223270000|2022-02-07 08:41:10|2675.29|2675.29|2675.17|2675.17|2675.29|2675.29|2675.17|2675.17|0
1644223290000|2022-02-07 08:41:30|2675.33|2675.33|2675.59|2675.59|2675.59|2675.59|2675.33|2675.33|0
1644223320000|2022-02-07 08:42:00|2675.65|2675.65|2675.52|2675.52|2675.65|2675.65|2675.52|2675.52|0
1644223340000|2022-02-07 08:42:20|2675.68|2675.68|2675.68|2675.68|2675.68|2675.68|2675.68|2675.68|0
1644223390000|2022-02-07 08:43:10|2675.56|2675.56|2675.72|2675.72|2675.72|2675.72|2675.56|2675.56|0
1644223400000|2022-02-07 08:43:20|2676.2|2676.2|2677.43|2677.43|2677.43|2677.43|2676.2|2676.2|0
1644223410000|2022-02-07 08:43:30|2677.59|2677.59|2677.44|2677.44|2677.59|2677.59|2677.12|2677.12|0
1644223420000|2022-02-07 08:43:40|2677.28|2677.28|2677.43|2677.43|2677.43|2677.43|2677.28|2677.28|0
1644223430000|2022-02-07 08:43:50|2677.38|2677.38|2677.38|2677.38|2677.38|2677.38|2677.38|2677.38|0
1644223440000|2022-02-07 08:44:00|2678.18|2678.18|2677.7|2677.7|2678.18|2678.18|2677.7|2677.7|0
1644223450000|2022-02-07 08:44:10|2677.86|2677.86|2677.86|2677.86|2677.86|2677.86|2677.86|2677.86|0
1644223460000|2022-02-07 08:44:20|2677.54|2677.54|2677.86|2677.86|2677.86|2677.86|2677.54|2677.54|0
1644223470000|2022-02-07 08:44:30|2677.38|2677.38|2677.38|2677.38|2677.38|2677.38|2677.38|2677.38|0
1644223480000|2022-02-07 08:44:40|2677.32|2677.32|2677.76|2677.76|2677.76|2677.76|2677.32|2677.32|0
1644223490000|2022-02-07 08:44:50|2677.88|2677.88|2677.88|2677.88|2677.88|2677.88|2677.88|2677.88|0
1644223500000|2022-02-07 08:45:00|2678.16|2678.16|2679.08|2679.08|2679.08|2679.08|2678.16|2678.16|0
1644223510000|2022-02-07 08:45:10|2679.56|2679.56|2679.87|2679.87|2679.87|2679.87|2679.56|2679.56|0
1644223520000|2022-02-07 08:45:20|2680.13|2680.13|2680.86|2680.86|2680.86|2680.86|2680.13|2680.13|0
1644223550000|2022-02-07 08:45:50|2681.24|2681.24|2681.32|2681.32|2681.32|2681.32|2681.24|2681.24|0
1644223590000|2022-02-07 08:46:30|2681.57|2681.57|2681.57|2681.57|2681.57|2681.57|2681.57|2681.57|0
1644223600000|2022-02-07 08:46:40|2681.7|2681.7|2682.17|2682.17|2682.17|2682.17|2681.7|2681.7|0
1644223610000|2022-02-07 08:46:50|2682.02|2682.02|2681.86|2681.86|2682.02|2682.02|2681.86|2681.86|0
1644223620000|2022-02-07 08:47:00|2681.97|2681.97|2682.56|2682.56|2682.56|2682.56|2681.97|2681.97|0
1644223630000|2022-02-07 08:47:10|2682.68|2682.68|2682.68|2682.68|2682.68|2682.68|2682.68|2682.68|0
1644223640000|2022-02-07 08:47:20|2682.56|2682.56|2682.4|2682.4|2682.56|2682.56|2682.4|2682.4|0
1644223670000|2022-02-07 08:47:50|2682.53|2682.53|2682.53|2682.53|2682.53|2682.53|2682.53|2682.53|0
1644223680000|2022-02-07 08:48:00|2682.61|2682.61|2682.41|2682.41|2682.73|2682.73|2682.41|2682.41|0
1644223690000|2022-02-07 08:48:10|2682.34|2682.34|2682.26|2682.26|2682.34|2682.34|2682.26|2682.26|0
1644223700000|2022-02-07 08:48:20|2682.38|2682.38|2682.9|2682.9|2682.9|2682.9|2682.38|2682.38|0
1644223710000|2022-02-07 08:48:30|2683.38|2683.38|2683.5|2683.5|2683.5|2683.5|2683.38|2683.38|0
1644223730000|2022-02-07 08:48:50|2683.63|2683.63|2683.63|2683.63|2683.63|2683.63|2683.63|2683.63|0
1644223740000|2022-02-07 08:49:00|2683.76|2683.76|2683.81|2683.81|2683.81|2683.81|2683.65|2683.65|0
1644223780000|2022-02-07 08:49:40|2683.01|2683.01|2683.01|2683.01|2683.01|2683.01|2683.01|2683.01|0
1644223790000|2022-02-07 08:49:50|2682.69|2682.69|2682.69|2682.69|2682.69|2682.69|2682.69|2682.69|0
1644223800000|2022-02-07 08:50:00|2683.01|2683.01|2682.74|2682.74|2683.01|2683.01|2682.74|2682.74|0
1644223810000|2022-02-07 08:50:10|2682.63|2682.63|2682.47|2682.47|2682.63|2682.63|2682.47|2682.47|0
1644223820000|2022-02-07 08:50:20|2682.67|2682.67|2682.67|2682.67|2682.67|2682.67|2682.67|2682.67|0
1644223830000|2022-02-07 08:50:30|2682.74|2682.74|2682.74|2682.74|2682.74|2682.74|2682.74|2682.74|0
1644223850000|2022-02-07 08:50:50|2682.58|2682.58|2682.58|2682.58|2682.58|2682.58|2682.58|2682.58|0
1644223860000|2022-02-07 08:51:00|2682.69|2682.69|2682.69|2682.69|2682.69|2682.69|2682.69|2682.69|0
1644223870000|2022-02-07 08:51:10|2682.61|2682.61|2682.61|2682.61|2682.61|2682.61|2682.61|2682.61|0
1644223890000|2022-02-07 08:51:30|2682.93|2682.93|2682.93|2682.93|2683.09|2683.09|2682.93|2682.93|0
1644223910000|2022-02-07 08:51:50|2683.01|2683.01|2683.01|2683.01|2683.01|2683.01|2683.01|2683.01|0
1644223920000|2022-02-07 08:52:00|2683.18|2683.18|2684.29|2684.29|2684.29|2684.29|2683.18|2683.18|0
1644223930000|2022-02-07 08:52:10|2684.45|2684.45|2684.56|2684.56|2684.56|2684.56|2684.45|2684.45|0
1644223940000|2022-02-07 08:52:20|2684.67|2684.67|2684.62|2684.62|2684.67|2684.67|2684.51|2684.51|0
1644223950000|2022-02-07 08:52:30|2684.85|2684.85|2684.71|2684.71|2684.85|2684.85|2684.65|2684.65|0
1644223960000|2022-02-07 08:52:40|2684.9|2684.9|2685.28|2685.28|2685.28|2685.28|2684.9|2684.9|0
1644223970000|2022-02-07 08:52:50|2685.6|2685.6|2685.86|2685.86|2685.86|2685.86|2685.6|2685.6|0
1644223980000|2022-02-07 08:53:00|2686.26|2686.26|2687.05|2687.05|2687.05|2687.05|2686.26|2686.26|0
1644223990000|2022-02-07 08:53:10|2686.99|2686.99|2686.76|2686.76|2686.99|2686.99|2686.76|2686.76|0
1644224010000|2022-02-07 08:53:30|2686.82|2686.82|2686.58|2686.58|2686.82|2686.82|2686.58|2686.58|0
1644224020000|2022-02-07 08:53:40|2686.74|2686.74|2686.74|2686.74|2686.74|2686.74|2686.74|2686.74|0
1644224030000|2022-02-07 08:53:50|2686.26|2686.26|2686.42|2686.42|2686.42|2686.42|2686.26|2686.26|0
1644224040000|2022-02-07 08:54:00|2686.35|2686.35|2685.88|2685.88|2686.35|2686.35|2685.88|2685.88|0
1644224080000|2022-02-07 08:54:40|2685.8|2685.8|2685.61|2685.61|2685.8|2685.8|2685.61|2685.61|0
1644224090000|2022-02-07 08:54:50|2685.39|2685.39|2684.35|2684.35|2685.39|2685.39|2684.24|2684.24|0
1644224100000|2022-02-07 08:55:00|2684.24|2684.24|2684.35|2684.35|2684.35|2684.35|2684.24|2684.24|0
1644224110000|2022-02-07 08:55:10|2684.67|2684.67|2684.67|2684.67|2684.67|2684.67|2684.67|2684.67|0
1644224150000|2022-02-07 08:55:50|2685.31|2685.31|2685.31|2685.31|2685.31|2685.31|2685.31|2685.31|0
1644224160000|2022-02-07 08:56:00|2684.94|2684.94|2684.94|2684.94|2684.94|2684.94|2684.94|2684.94|0
1644224190000|2022-02-07 08:56:30|2684.87|2684.87|2685.09|2685.09|2685.09|2685.09|2684.63|2684.63|0
1644224200000|2022-02-07 08:56:40|2685.01|2685.01|2685.01|2685.01|2685.01|2685.01|2685.01|2685.01|0
1644224210000|2022-02-07 08:56:50|2684.97|2684.97|2684.97|2684.97|2684.97|2684.97|2684.97|2684.97|0
1644224220000|2022-02-07 08:57:00|2685.05|2685.05|2685.36|2685.36|2685.36|2685.36|2685.05|2685.05|0
1644224250000|2022-02-07 08:57:30|2685.04|2685.04|2685.04|2685.04|2685.04|2685.04|2685.04|2685.04|0
1644224260000|2022-02-07 08:57:40|2684.89|2684.89|2685.04|2685.04|2685.04|2685.04|2684.89|2684.89|0
1644224270000|2022-02-07 08:57:50|2684.83|2684.83|2684.7|2684.7|2684.83|2684.83|2684.7|2684.7|0
1644224290000|2022-02-07 08:58:10|2684.85|2684.85|2684.92|2684.92|2684.92|2684.92|2684.85|2684.85|0
1644224350000|2022-02-07 08:59:10|2685.06|2685.06|2685.06|2685.06|2685.06|2685.06|2685.06|2685.06|0
1644224360000|2022-02-07 08:59:20|2684.84|2684.84|2684.84|2684.84|2684.84|2684.84|2684.84|2684.84|0
1644224380000|2022-02-07 08:59:40|2684.52|2684.52|2684.84|2684.84|2684.84|2684.84|2684.52|2684.52|0
1644224390000|2022-02-07 08:59:50|2684.68|2684.68|2684.68|2684.68|2684.68|2684.68|2684.68|2684.68|0
1644224400000|2022-02-07 09:00:00|2684.91|2684.91|2684.75|2684.75|2684.91|2684.91|2684.75|2684.75|0
1644224410000|2022-02-07 09:00:10|2684.69|2684.69|2684.69|2684.69|2684.69|2684.69|2684.69|2684.69|0
1644224420000|2022-02-07 09:00:20|2684.55|2684.55|2684.55|2684.55|2684.55|2684.55|2684.55|2684.55|0
1644224430000|2022-02-07 09:00:30|2684.4|2684.4|2684.47|2684.47|2684.47|2684.47|2684.4|2684.4|0
1644224440000|2022-02-07 09:00:40|2685.11|2685.11|2685.86|2685.86|2685.86|2685.86|2685.11|2685.11|0
1644224450000|2022-02-07 09:00:50|2686.1|2686.1|2686.28|2686.28|2686.28|2686.28|2686.1|2686.1|0
1644224460000|2022-02-07 09:01:00|2686.21|2686.21|2686.77|2686.77|2686.77|2686.77|2686.21|2686.21|0
1644224470000|2022-02-07 09:01:10|2686.91|2686.91|2686.91|2686.91|2686.91|2686.91|2686.91|2686.91|0
1644224480000|2022-02-07 09:01:20|2687.7|2687.7|2687.86|2687.86|2687.86|2687.86|2687.7|2687.7|0
1644224490000|2022-02-07 09:01:30|2687.99|2687.99|2688.13|2688.13|2688.13|2688.13|2687.99|2687.99|0
1644224520000|2022-02-07 09:02:00|2688.28|2688.28|2687.96|2687.96|2688.34|2688.34|2687.96|2687.96|0
1644224530000|2022-02-07 09:02:10|2688.09|2688.09|2687.77|2687.77|2688.09|2688.09|2687.77|2687.77|0
1644224540000|2022-02-07 09:02:20|2687.58|2687.58|2687.32|2687.32|2687.58|2687.58|2687.32|2687.32|0
1644224550000|2022-02-07 09:02:30|2687.53|2687.53|2687.53|2687.53|2687.53|2687.53|2687.53|2687.53|0
1644224560000|2022-02-07 09:02:40|2687.21|2687.21|2687.21|2687.21|2687.21|2687.21|2687.21|2687.21|0
1644224570000|2022-02-07 09:02:50|2687.05|2687.05|2687.12|2687.12|2687.12|2687.12|2687.05|2687.05|0
1644224580000|2022-02-07 09:03:00|2687.6|2687.6|2687.72|2687.72|2687.72|2687.72|2687.6|2687.6|0
1644224600000|2022-02-07 09:03:20|2687.65|2687.65|2686.42|2686.42|2687.65|2687.65|2686.42|2686.42|0
1644224630000|2022-02-07 09:03:50|2686.53|2686.53|2686.61|2686.61|2686.61|2686.61|2686.53|2686.53|0
1644224670000|2022-02-07 09:04:30|2686.67|2686.67|2686.67|2686.67|2686.67|2686.67|2686.67|2686.67|0
1644224680000|2022-02-07 09:04:40|2686.81|2686.81|2687.18|2687.18|2687.18|2687.18|2686.81|2686.81|0
1644224690000|2022-02-07 09:04:50|2687.04|2687.04|2686.97|2686.97|2687.04|2687.04|2686.97|2686.97|0
1644224700000|2022-02-07 09:05:00|2687.12|2687.12|2687.12|2687.12|2687.12|2687.12|2687.12|2687.12|0
1644224750000|2022-02-07 09:05:50|2687.25|2687.25|2687.25|2687.25|2687.25|2687.25|2687.25|2687.25|0
1644224760000|2022-02-07 09:06:00|2687.28|2687.28|2687.04|2687.04|2687.28|2687.28|2687.04|2687.04|0
1644224770000|2022-02-07 09:06:10|2687.18|2687.18|2686.84|2686.84|2687.31|2687.31|2686.84|2686.84|0
1644224780000|2022-02-07 09:06:20|2686.76|2686.76|2686.7|2686.7|2686.76|2686.76|2686.7|2686.7|0
1644224790000|2022-02-07 09:06:30|2686.66|2686.66|2686.27|2686.27|2686.66|2686.66|2686.27|2686.27|0
1644224830000|2022-02-07 09:07:10|2686.21|2686.21|2687.19|2687.19|2687.26|2687.26|2686.21|2686.21|0
1644224840000|2022-02-07 09:07:20|2687.26|2687.26|2687.57|2687.57|2687.57|2687.57|2687.26|2687.26|0
1644224850000|2022-02-07 09:07:30|2688.04|2688.04|2688.61|2688.61|2688.61|2688.61|2687.92|2687.92|0
1644224860000|2022-02-07 09:07:40|2688.58|2688.58|2688.78|2688.78|2688.78|2688.78|2688.58|2688.58|0
1644224880000|2022-02-07 09:08:00|2688.57|2688.57|2688.57|2688.57|2688.57|2688.57|2688.57|2688.57|0
1644224900000|2022-02-07 09:08:20|2688.88|2688.88|2689.53|2689.53|2689.53|2689.53|2688.88|2688.88|0
1644224910000|2022-02-07 09:08:30|2689.69|2689.69|2690.09|2690.09|2690.09|2690.09|2689.69|2689.69|0
1644224920000|2022-02-07 09:08:40|2690.25|2690.25|2690.25|2690.25|2690.25|2690.25|2690.14|2690.14|0
1644224940000|2022-02-07 09:09:00|2690.1|2690.1|2690.1|2690.1|2690.1|2690.1|2690.1|2690.1|0
1644224960000|2022-02-07 09:09:20|2689.99|2689.99|2689.13|2689.13|2689.99|2689.99|2688.92|2688.92|0
1644224980000|2022-02-07 09:09:40|2688.9|2688.9|2688.62|2688.62|2688.9|2688.9|2688.62|2688.62|0
1644224990000|2022-02-07 09:09:50|2688.86|2688.86|2688.86|2688.86|2688.86|2688.86|2688.86|2688.86|0
1644225000000|2022-02-07 09:10:00|2688.98|2688.98|2688.77|2688.77|2688.98|2688.98|2688.53|2688.53|0
1644225010000|2022-02-07 09:10:10|2688.89|2688.89|2688.84|2688.84|2688.89|2688.89|2688.84|2688.84|0
1644225020000|2022-02-07 09:10:20|2688.6|2688.6|2688.91|2688.91|2688.91|2688.91|2688.6|2688.6|0
1644225030000|2022-02-07 09:10:30|2689.03|2689.03|2689.03|2689.03|2689.03|2689.03|2689.03|2689.03|0
1644225040000|2022-02-07 09:10:40|2689.19|2689.19|2689.69|2689.69|2689.74|2689.74|2689.19|2689.19|0
1644225050000|2022-02-07 09:10:50|2689.84|2689.84|2689.85|2689.85|2689.85|2689.85|2689.73|2689.73|0
1644225100000|2022-02-07 09:11:40|2689.96|2689.96|2689.83|2689.83|2689.96|2689.96|2689.83|2689.83|0
1644225110000|2022-02-07 09:11:50|2689.7|2689.7|2689.7|2689.7|2689.7|2689.7|2689.7|2689.7|0
1644225120000|2022-02-07 09:12:00|2689.22|2689.22|2688.85|2688.85|2689.3|2689.3|2688.85|2688.85|0
1644225140000|2022-02-07 09:12:20|2688.72|2688.72|2689.08|2689.08|2689.08|2689.08|2688.72|2688.72|0
1644225150000|2022-02-07 09:12:30|2688.93|2688.93|2688.93|2688.93|2688.93|2688.93|2688.85|2688.85|0
1644225160000|2022-02-07 09:12:40|2688.85|2688.85|2688.85|2688.85|2688.85|2688.85|2688.85|2688.85|0
1644225170000|2022-02-07 09:12:50|2688.98|2688.98|2689.12|2689.12|2689.12|2689.12|2688.98|2688.98|0
1644225180000|2022-02-07 09:13:00|2689.19|2689.19|2689.19|2689.19|2689.19|2689.19|2689.19|2689.19|0
1644225190000|2022-02-07 09:13:10|2689.45|2689.45|2689.68|2689.68|2689.68|2689.68|2689.42|2689.42|0
1644225200000|2022-02-07 09:13:20|2689.76|2689.76|2688.89|2688.89|2690.05|2690.05|2688.89|2688.89|0
1644225220000|2022-02-07 09:13:40|2688.93|2688.93|2689.28|2689.28|2689.44|2689.44|2688.93|2688.93|0
1644225230000|2022-02-07 09:13:50|2688.97|2688.97|2689.16|2689.16|2689.16|2689.16|2688.97|2688.97|0
1644225250000|2022-02-07 09:14:10|2689.5|2689.5|2689.8|2689.8|2689.93|2689.93|2689.39|2689.39|0
1644225280000|2022-02-07 09:14:40|2690.31|2690.31|2690.85|2690.85|2690.85|2690.85|2690.31|2690.31|0
1644225290000|2022-02-07 09:14:50|2691.07|2691.07|2691.94|2691.94|2692.07|2692.07|2691.07|2691.07|0
1644225310000|2022-02-07 09:15:10|2691.78|2691.78|2691.78|2691.78|2691.78|2691.78|2691.78|2691.78|0
1644225320000|2022-02-07 09:15:20|2691.91|2691.91|2691.84|2691.84|2691.91|2691.91|2691.84|2691.84|0
1644225330000|2022-02-07 09:15:30|2691.72|2691.72|2691.89|2691.89|2691.89|2691.89|2691.65|2691.65|0
1644225340000|2022-02-07 09:15:40|2691.82|2691.82|2691.82|2691.82|2691.82|2691.82|2691.82|2691.82|0
1644225360000|2022-02-07 09:16:00|2691.57|2691.57|2691.63|2691.63|2691.63|2691.63|2691.51|2691.51|0
1644225390000|2022-02-07 09:16:30|2691.76|2691.76|2691.25|2691.25|2691.76|2691.76|2691.25|2691.25|0
1644225400000|2022-02-07 09:16:40|2691.32|2691.32|2691.32|2691.32|2691.32|2691.32|2691.32|2691.32|0
1644225430000|2022-02-07 09:17:10|2691.25|2691.25|2691.32|2691.32|2691.32|2691.32|2691.25|2691.25|0
1644225440000|2022-02-07 09:17:20|2690.68|2690.68|2690.97|2690.97|2690.97|2690.97|2690.68|2690.68|0
1644225450000|2022-02-07 09:17:30|2691.04|2691.04|2690.92|2690.92|2691.04|2691.04|2690.92|2690.92|0
1644225460000|2022-02-07 09:17:40|2690.44|2690.44|2690.21|2690.21|2690.57|2690.57|2690.21|2690.21|0
1644225470000|2022-02-07 09:17:50|2690.15|2690.15|2689.84|2689.84|2690.15|2690.15|2689.84|2689.84|0
1644225480000|2022-02-07 09:18:00|2689.59|2689.59|2689.41|2689.41|2689.75|2689.75|2689.09|2689.09|0
1644225490000|2022-02-07 09:18:10|2689.47|2689.47|2689.62|2689.62|2689.62|2689.62|2689.47|2689.47|0
1644225510000|2022-02-07 09:18:30|2689.59|2689.59|2689.95|2689.95|2689.95|2689.95|2689.59|2689.59|0
1644225540000|2022-02-07 09:19:00|2689.68|2689.68|2689.68|2689.68|2689.68|2689.68|2689.56|2689.56|0
1644225550000|2022-02-07 09:19:10|2688.41|2688.41|2688.97|2688.97|2688.97|2688.97|2687.86|2687.86|0
1644225560000|2022-02-07 09:19:20|2689.37|2689.37|2689.84|2689.84|2689.84|2689.84|2689.37|2689.37|0
1644225570000|2022-02-07 09:19:30|2690|2690|2690|2690|2690|2690|2690|2690|0
1644225580000|2022-02-07 09:19:40|2689.84|2689.84|2690|2690|2690|2690|2689.84|2689.84|0
1644225590000|2022-02-07 09:19:50|2689.74|2689.74|2689.74|2689.74|2689.74|2689.74|2689.74|2689.74|0
1644225610000|2022-02-07 09:20:10|2689.87|2689.87|2690.29|2690.29|2690.29|2690.29|2689.87|2689.87|0
1644225650000|2022-02-07 09:20:50|2690.55|2690.55|2690.3|2690.3|2690.55|2690.55|2690.3|2690.3|0
1644225660000|2022-02-07 09:21:00|2690.23|2690.23|2690.23|2690.23|2690.23|2690.23|2690.23|2690.23|0
1644225670000|2022-02-07 09:21:10|2690.38|2690.38|2690.73|2690.73|2690.89|2690.89|2690.38|2690.38|0
1644225700000|2022-02-07 09:21:40|2690.57|2690.57|2690.7|2690.7|2690.7|2690.7|2690.57|2690.57|0
1644225720000|2022-02-07 09:22:00|2690.74|2690.74|2690.74|2690.74|2690.74|2690.74|2690.74|2690.74|0
1644225730000|2022-02-07 09:22:10|2690.88|2690.88|2690.88|2690.88|2690.88|2690.88|2690.88|2690.88|0
1644225740000|2022-02-07 09:22:20|2690.81|2690.81|2690.81|2690.81|2690.81|2690.81|2690.81|2690.81|0
1644225750000|2022-02-07 09:22:30|2691.12|2691.12|2691.57|2691.57|2691.57|2691.57|2691.12|2691.12|0
1644225760000|2022-02-07 09:22:40|2691.43|2691.43|2691.69|2691.69|2691.69|2691.69|2691.43|2691.43|0
1644225780000|2022-02-07 09:23:00|2691.56|2691.56|2691.45|2691.45|2691.56|2691.56|2691.45|2691.45|0
1644225790000|2022-02-07 09:23:10|2691.32|2691.32|2691.25|2691.25|2691.32|2691.32|2691.25|2691.25|0
1644225800000|2022-02-07 09:23:20|2691.57|2691.57|2691.97|2691.97|2691.97|2691.97|2691.57|2691.57|0
1644225820000|2022-02-07 09:23:40|2691.89|2691.89|2691.35|2691.35|2691.89|2691.89|2691.28|2691.28|0
1644225840000|2022-02-07 09:24:00|2691.43|2691.43|2690.89|2690.89|2691.43|2691.43|2690.89|2690.89|0
1644225850000|2022-02-07 09:24:10|2690.78|2690.78|2690.23|2690.23|2690.78|2690.78|2690.23|2690.23|0
1644225860000|2022-02-07 09:24:20|2690|2690|2690|2690|2690|2690|2690|2690|0
1644225900000|2022-02-07 09:25:00|2690.15|2690.15|2690.07|2690.07|2690.15|2690.15|2690.07|2690.07|0
1644225920000|2022-02-07 09:25:20|2690.11|2690.11|2689.85|2689.85|2690.11|2690.11|2689.71|2689.71|0
1644225940000|2022-02-07 09:25:40|2689.89|2689.89|2689.89|2689.89|2689.89|2689.89|2689.89|2689.89|0
1644225950000|2022-02-07 09:25:50|2689.81|2689.81|2689.81|2689.81|2689.81|2689.81|2689.81|2689.81|0
1644225960000|2022-02-07 09:26:00|2689.89|2689.89|2688.94|2688.94|2689.89|2689.89|2688.94|2688.94|0
1644226010000|2022-02-07 09:26:50|2689.3|2689.3|2689.22|2689.22|2689.3|2689.3|2689.22|2689.22|0
1644226020000|2022-02-07 09:27:00|2688.91|2688.91|2689.38|2689.38|2689.38|2689.38|2688.91|2688.91|0
1644226030000|2022-02-07 09:27:10|2689.45|2689.45|2689.69|2689.69|2689.69|2689.69|2689.45|2689.45|0
1644226040000|2022-02-07 09:27:20|2689.8|2689.8|2689.57|2689.57|2689.8|2689.8|2689.57|2689.57|0
1644226050000|2022-02-07 09:27:30|2689.34|2689.34|2689.22|2689.22|2689.34|2689.34|2689.22|2689.22|0
1644226060000|2022-02-07 09:27:40|2689.54|2689.54|2689.54|2689.54|2689.54|2689.54|2689.54|2689.54|0
1644226070000|2022-02-07 09:27:50|2689.66|2689.66|2689.66|2689.66|2689.66|2689.66|2689.66|2689.66|0
1644226080000|2022-02-07 09:28:00|2689.82|2689.82|2689.82|2689.82|2689.82|2689.82|2689.82|2689.82|0
1644226090000|2022-02-07 09:28:10|2688.89|2688.89|2688.89|2688.89|2688.89|2688.89|2688.89|2688.89|0
1644226100000|2022-02-07 09:28:20|2688.63|2688.63|2688.36|2688.36|2688.63|2688.63|2688.36|2688.36|0
1644226110000|2022-02-07 09:28:30|2688.25|2688.25|2688.25|2688.25|2688.25|2688.25|2688.25|2688.25|0
1644226130000|2022-02-07 09:28:50|2688.38|2688.38|2688.59|2688.59|2688.59|2688.59|2688.37|2688.37|0
1644226140000|2022-02-07 09:29:00|2689.07|2689.07|2689.06|2689.06|2689.44|2689.44|2689.06|2689.06|0
1644226170000|2022-02-07 09:29:30|2689.22|2689.22|2689.22|2689.22|2689.22|2689.22|2689.22|2689.22|0
1644226190000|2022-02-07 09:29:50|2689.45|2689.45|2689.56|2689.56|2689.56|2689.56|2689.45|2689.45|0
1644226200000|2022-02-07 09:30:00|2689.72|2689.72|2689.72|2689.72|2689.72|2689.72|2689.72|2689.72|0
1644226210000|2022-02-07 09:30:10|2689.79|2689.79|2689.44|2689.44|2689.79|2689.79|2689.44|2689.44|0
1644226230000|2022-02-07 09:30:30|2689.51|2689.51|2689.51|2689.51|2689.51|2689.51|2689.51|2689.51|0
1644226240000|2022-02-07 09:30:40|2689.83|2689.83|2689.83|2689.83|2689.83|2689.83|2689.83|2689.83|0
1644226260000|2022-02-07 09:31:00|2689.6|2689.6|2689.22|2689.22|2689.6|2689.6|2689.22|2689.22|0
1644226270000|2022-02-07 09:31:10|2688.42|2688.42|2688.26|2688.26|2688.58|2688.58|2688.26|2688.26|0
1644226280000|2022-02-07 09:31:20|2688.38|2688.38|2688.22|2688.22|2688.38|2688.38|2688.22|2688.22|0
1644226360000|2022-02-07 09:32:40|2688.51|2688.51|2688.03|2688.03|2688.51|2688.51|2688.03|2688.03|0
1644226370000|2022-02-07 09:32:50|2687.79|2687.79|2687.13|2687.13|2687.79|2687.79|2687.13|2687.13|0
1644226400000|2022-02-07 09:33:20|2686.96|2686.96|2686.68|2686.68|2686.96|2686.96|2686.68|2686.68|0
1644226410000|2022-02-07 09:33:30|2686.53|2686.53|2686.49|2686.49|2686.53|2686.53|2686.49|2686.49|0
1644226420000|2022-02-07 09:33:40|2686.34|2686.34|2686.4|2686.4|2686.4|2686.4|2686.34|2686.34|0
1644226430000|2022-02-07 09:33:50|2686.14|2686.14|2686.14|2686.14|2686.14|2686.14|2686.14|2686.14|0
1644226440000|2022-02-07 09:34:00|2686.21|2686.21|2686.37|2686.37|2686.37|2686.37|2686.21|2686.21|0
1644226460000|2022-02-07 09:34:20|2686.31|2686.31|2686.12|2686.12|2686.31|2686.31|2686.12|2686.12|0
1644226480000|2022-02-07 09:34:40|2686.08|2686.08|2686.2|2686.2|2686.2|2686.2|2686.08|2686.08|0
1644226490000|2022-02-07 09:34:50|2686.16|2686.16|2686.18|2686.18|2686.25|2686.25|2686|2686|0
1644226500000|2022-02-07 09:35:00|2686.11|2686.11|2685.71|2685.71|2686.11|2686.11|2685.71|2685.71|0
1644226510000|2022-02-07 09:35:10|2685.87|2685.87|2684.25|2684.25|2686.09|2686.09|2684.25|2684.25|0
1644226520000|2022-02-07 09:35:20|2684.19|2684.19|2684.37|2684.37|2684.48|2684.48|2684.19|2684.19|0
1644226530000|2022-02-07 09:35:30|2684.21|2684.21|2683.79|2683.79|2684.21|2684.21|2683.57|2683.57|0
1644226540000|2022-02-07 09:35:40|2683.68|2683.68|2682.89|2682.89|2683.68|2683.68|2682.89|2682.89|0
1644226550000|2022-02-07 09:35:50|2683.21|2683.21|2683.21|2683.21|2683.21|2683.21|2683.21|2683.21|0
1644226560000|2022-02-07 09:36:00|2683.32|2683.32|2683.67|2683.67|2684.2|2684.2|2683.32|2683.32|0
1644226570000|2022-02-07 09:36:10|2683.79|2683.79|2684.12|2684.12|2684.24|2684.24|2683.79|2683.79|0
1644226580000|2022-02-07 09:36:20|2684.24|2684.24|2683.76|2683.76|2684.24|2684.24|2683.76|2683.76|0
1644226590000|2022-02-07 09:36:30|2683.87|2683.87|2683.94|2683.94|2683.94|2683.94|2683.87|2683.87|0
1644226620000|2022-02-07 09:37:00|2684.26|2684.26|2684.1|2684.1|2684.26|2684.26|2684.1|2684.1|0
1644226630000|2022-02-07 09:37:10|2683.94|2683.94|2683.46|2683.46|2683.94|2683.94|2683.46|2683.46|0
1644226640000|2022-02-07 09:37:20|2683.33|2683.33|2682.99|2682.99|2683.33|2683.33|2682.99|2682.99|0
1644226650000|2022-02-07 09:37:30|2683.1|2683.1|2683.78|2683.78|2683.94|2683.94|2683.1|2683.1|0
1644226660000|2022-02-07 09:37:40|2683.52|2683.52|2683.44|2683.44|2683.52|2683.52|2683.44|2683.44|0
1644226670000|2022-02-07 09:37:50|2683.12|2683.12|2683.12|2683.12|2683.12|2683.12|2683.12|2683.12|0
1644226680000|2022-02-07 09:38:00|2683.27|2683.27|2683.27|2683.27|2683.27|2683.27|2683.27|2683.27|0
1644226700000|2022-02-07 09:38:20|2683.42|2683.42|2683.55|2683.55|2683.55|2683.55|2683.42|2683.42|0
1644226710000|2022-02-07 09:38:30|2683.39|2683.39|2683.39|2683.39|2683.39|2683.39|2683.39|2683.39|0
1644226720000|2022-02-07 09:38:40|2683.53|2683.53|2683.76|2683.76|2683.76|2683.76|2683.53|2683.53|0
1644226730000|2022-02-07 09:38:50|2683.92|2683.92|2683.76|2683.76|2683.92|2683.92|2683.76|2683.76|0
1644226740000|2022-02-07 09:39:00|2683.6|2683.6|2683.72|2683.72|2683.72|2683.72|2683.6|2683.6|0
1644226750000|2022-02-07 09:39:10|2683.5|2683.5|2683.37|2683.37|2683.5|2683.5|2683.3|2683.3|0
1644226760000|2022-02-07 09:39:20|2683.43|2683.43|2683.43|2683.43|2683.43|2683.43|2683.43|2683.43|0
1644226790000|2022-02-07 09:39:50|2683.91|2683.91|2684.07|2684.07|2684.07|2684.07|2683.91|2683.91|0
1644226800000|2022-02-07 09:40:00|2683.82|2683.82|2683.82|2683.82|2683.82|2683.82|2683.82|2683.82|0
1644226820000|2022-02-07 09:40:20|2683.9|2683.9|2684.09|2684.09|2684.09|2684.09|2683.9|2683.9|0
1644226830000|2022-02-07 09:40:30|2684.03|2684.03|2684.1|2684.1|2684.1|2684.1|2684.03|2684.03|0
1644226850000|2022-02-07 09:40:50|2684.41|2684.41|2684.45|2684.45|2684.45|2684.45|2684.41|2684.41|0
1644226890000|2022-02-07 09:41:30|2684.41|2684.41|2684.24|2684.24|2684.41|2684.41|2684.11|2684.11|0
1644226910000|2022-02-07 09:41:50|2684.16|2684.16|2684.16|2684.16|2684.16|2684.16|2684.16|2684.16|0
1644226920000|2022-02-07 09:42:00|2684.48|2684.48|2685.4|2685.4|2685.4|2685.4|2684.48|2684.48|0
1644226960000|2022-02-07 09:42:40|2685.28|2685.28|2685.28|2685.28|2685.28|2685.28|2685.28|2685.28|0
1644226970000|2022-02-07 09:42:50|2685.6|2685.6|2685.6|2685.6|2685.6|2685.6|2685.6|2685.6|0
1644226990000|2022-02-07 09:43:10|2685.72|2685.72|2685.72|2685.72|2685.72|2685.72|2685.72|2685.72|0
1644227000000|2022-02-07 09:43:20|2686.04|2686.04|2686.32|2686.32|2686.32|2686.32|2686.04|2686.04|0
1644227020000|2022-02-07 09:43:40|2686.45|2686.45|2686.45|2686.45|2686.45|2686.45|2686.45|2686.45|0
1644227030000|2022-02-07 09:43:50|2686.3|2686.3|2686.77|2686.77|2686.77|2686.77|2686.3|2686.3|0
1644227040000|2022-02-07 09:44:00|2686.91|2686.91|2687.15|2687.15|2687.15|2687.15|2686.62|2686.62|0
1644227050000|2022-02-07 09:44:10|2687.28|2687.28|2687.28|2687.28|2687.28|2687.28|2687.28|2687.28|0
1644227060000|2022-02-07 09:44:20|2687.12|2687.12|2686.99|2686.99|2687.12|2687.12|2686.99|2686.99|0
1644227070000|2022-02-07 09:44:30|2687.12|2687.12|2687.12|2687.12|2687.12|2687.12|2687.12|2687.12|0
1644227080000|2022-02-07 09:44:40|2687.38|2687.38|2687.38|2687.38|2687.38|2687.38|2687.38|2687.38|0
1644227110000|2022-02-07 09:45:10|2687.5|2687.5|2687.25|2687.25|2687.5|2687.5|2687.25|2687.25|0
1644227120000|2022-02-07 09:45:20|2687.18|2687.18|2687.31|2687.31|2687.31|2687.31|2687.18|2687.18|0
1644227140000|2022-02-07 09:45:40|2686.99|2686.99|2686.99|2686.99|2686.99|2686.99|2686.99|2686.99|0
1644227150000|2022-02-07 09:45:50|2686.88|2686.88|2686.48|2686.48|2686.88|2686.88|2686.48|2686.48|0
1644227160000|2022-02-07 09:46:00|2686.4|2686.4|2685.81|2685.81|2686.4|2686.4|2685.81|2685.81|0
1644227170000|2022-02-07 09:46:10|2685.97|2685.97|2685.79|2685.79|2685.97|2685.97|2685.68|2685.68|0
1644227180000|2022-02-07 09:46:20|2685.75|2685.75|2685.75|2685.75|2685.75|2685.75|2685.75|2685.75|0
1644227190000|2022-02-07 09:46:30|2685.63|2685.63|2685.78|2685.78|2685.78|2685.78|2685.63|2685.63|0
1644227200000|2022-02-07 09:46:40|2685.7|2685.7|2685.97|2685.97|2685.97|2685.97|2685.7|2685.7|0
1644227210000|2022-02-07 09:46:50|2686.12|2686.12|2686.03|2686.03|2686.12|2686.12|2685.96|2685.96|0
1644227220000|2022-02-07 09:47:00|2686.11|2686.11|2686.11|2686.11|2686.11|2686.11|2686.11|2686.11|0
1644227230000|2022-02-07 09:47:10|2686.23|2686.23|2686.63|2686.63|2686.63|2686.63|2686.23|2686.23|0
1644227240000|2022-02-07 09:47:20|2686.55|2686.55|2686.55|2686.55|2686.55|2686.55|2686.55|2686.55|0
1644227250000|2022-02-07 09:47:30|2686.48|2686.48|2687.12|2687.12|2687.12|2687.12|2686.48|2686.48|0
1644227270000|2022-02-07 09:47:50|2686.98|2686.98|2686.98|2686.98|2686.98|2686.98|2686.98|2686.98|0
1644227280000|2022-02-07 09:48:00|2687.11|2687.11|2687.11|2687.11|2687.11|2687.11|2687.11|2687.11|0
1644227290000|2022-02-07 09:48:10|2687.35|2687.35|2687.62|2687.62|2687.62|2687.62|2687.35|2687.35|0
1644227300000|2022-02-07 09:48:20|2687.7|2687.7|2687.7|2687.7|2687.7|2687.7|2687.7|2687.7|0
1644227310000|2022-02-07 09:48:30|2687.85|2687.85|2687.85|2687.85|2687.85|2687.85|2687.85|2687.85|0
1644227330000|2022-02-07 09:48:50|2687.79|2687.79|2687.79|2687.79|2687.79|2687.79|2687.79|2687.79|0
1644227350000|2022-02-07 09:49:10|2688.27|2688.27|2688.27|2688.27|2688.27|2688.27|2688.27|2688.27|0
1644227360000|2022-02-07 09:49:20|2688.4|2688.4|2688.41|2688.41|2688.41|2688.41|2688.14|2688.14|0
1644227370000|2022-02-07 09:49:30|2688.28|2688.28|2688.54|2688.54|2688.54|2688.54|2688.28|2688.28|0
1644227380000|2022-02-07 09:49:40|2688.67|2688.67|2688.81|2688.81|2688.81|2688.81|2688.67|2688.67|0
1644227390000|2022-02-07 09:49:50|2688.73|2688.73|2687.21|2687.21|2688.73|2688.73|2687.21|2687.21|0
1644227400000|2022-02-07 09:50:00|2686.88|2686.88|2684.49|2684.49|2686.88|2686.88|2684.49|2684.49|0
1644227410000|2022-02-07 09:50:10|2684.39|2684.39|2682.67|2682.67|2684.39|2684.39|2682.56|2682.56|0
1644227420000|2022-02-07 09:50:20|2682.73|2682.73|2682.66|2682.66|2682.73|2682.73|2682.66|2682.66|0
1644227430000|2022-02-07 09:50:30|2682.05|2682.05|2680.92|2680.92|2682.05|2682.05|2680.92|2680.92|0
1644227440000|2022-02-07 09:50:40|2680.8|2680.8|2680.8|2680.8|2680.8|2680.8|2680.8|2680.8|0
1644227450000|2022-02-07 09:50:50|2679.84|2679.84|2679.84|2679.84|2679.84|2679.84|2679.84|2679.84|0
1644227460000|2022-02-07 09:51:00|2680.04|2680.04|2679.86|2679.86|2680.04|2680.04|2679.68|2679.68|0
1644227470000|2022-02-07 09:51:10|2679.73|2679.73|2679.35|2679.35|2679.73|2679.73|2679.35|2679.35|0
1644227480000|2022-02-07 09:51:20|2679.47|2679.47|2679.47|2679.47|2679.47|2679.47|2679.47|2679.47|0
1644227500000|2022-02-07 09:51:40|2679.43|2679.43|2679.43|2679.43|2679.43|2679.43|2679.43|2679.43|0
1644227520000|2022-02-07 09:52:00|2679.69|2679.69|2679.84|2679.84|2679.84|2679.84|2679.69|2679.69|0
1644227540000|2022-02-07 09:52:20|2679.5|2679.5|2679.5|2679.5|2679.5|2679.5|2679.5|2679.5|0
1644227550000|2022-02-07 09:52:30|2679.43|2679.43|2679.43|2679.43|2679.43|2679.43|2679.43|2679.43|0
1644227560000|2022-02-07 09:52:40|2679.51|2679.51|2679.51|2679.51|2679.51|2679.51|2679.51|2679.51|0
1644227570000|2022-02-07 09:52:50|2679.28|2679.28|2679.28|2679.28|2679.28|2679.28|2679.28|2679.28|0
1644227580000|2022-02-07 09:53:00|2679.17|2679.17|2679.1|2679.1|2679.17|2679.17|2679.1|2679.1|0
1644227590000|2022-02-07 09:53:10|2679.21|2679.21|2679.53|2679.53|2679.53|2679.53|2679.21|2679.21|0
1644227600000|2022-02-07 09:53:20|2679.42|2679.42|2679.82|2679.82|2679.93|2679.93|2679.42|2679.42|0
1644227610000|2022-02-07 09:53:30|2679.69|2679.69|2679.31|2679.31|2679.69|2679.69|2679.31|2679.31|0
1644227620000|2022-02-07 09:53:40|2679.44|2679.44|2679.44|2679.44|2679.44|2679.44|2679.44|2679.44|0
1644227660000|2022-02-07 09:54:20|2679.32|2679.32|2679.64|2679.64|2679.64|2679.64|2679.32|2679.32|0
1644227670000|2022-02-07 09:54:30|2679.37|2679.37|2679.25|2679.25|2679.5|2679.5|2679.25|2679.25|0
1644227680000|2022-02-07 09:54:40|2679.41|2679.41|2679.41|2679.41|2679.41|2679.41|2679.41|2679.41|0
1644227710000|2022-02-07 09:55:10|2679.65|2679.65|2679.65|2679.65|2679.65|2679.65|2679.34|2679.34|0
1644227720000|2022-02-07 09:55:20|2679.49|2679.49|2679.56|2679.56|2679.56|2679.56|2679.49|2679.49|0
1644227730000|2022-02-07 09:55:30|2679.68|2679.68|2679.95|2679.95|2679.95|2679.95|2679.68|2679.68|0
1644227740000|2022-02-07 09:55:40|2680.06|2680.06|2680.77|2680.77|2680.88|2680.88|2680.06|2680.06|0
1644227760000|2022-02-07 09:56:00|2680.61|2680.61|2680.24|2680.24|2680.61|2680.61|2680.24|2680.24|0
1644227770000|2022-02-07 09:56:10|2680.08|2680.08|2679.38|2679.38|2680.08|2680.08|2679.38|2679.38|0
1644227780000|2022-02-07 09:56:20|2679.51|2679.51|2679.24|2679.24|2679.51|2679.51|2679.24|2679.24|0
1644227800000|2022-02-07 09:56:40|2679.08|2679.08|2679.28|2679.28|2679.28|2679.28|2679.08|2679.08|0
1644227820000|2022-02-07 09:57:00|2679.13|2679.13|2679.05|2679.05|2679.13|2679.13|2679.05|2679.05|0
1644227830000|2022-02-07 09:57:10|2678.98|2678.98|2678.98|2678.98|2678.98|2678.98|2678.98|2678.98|0
1644227840000|2022-02-07 09:57:20|2679.14|2679.14|2679.14|2679.14|2679.14|2679.14|2679.14|2679.14|0
1644227860000|2022-02-07 09:57:40|2678.92|2678.92|2678.76|2678.76|2678.92|2678.92|2678.76|2678.76|0
1644227890000|2022-02-07 09:58:10|2678.45|2678.45|2678.45|2678.45|2678.45|2678.45|2678.45|2678.45|0
1644227910000|2022-02-07 09:58:30|2678.3|2678.3|2678.38|2678.38|2678.38|2678.38|2678.3|2678.3|0
1644227930000|2022-02-07 09:58:50|2678.51|2678.51|2678.62|2678.62|2678.62|2678.62|2678.44|2678.44|0
1644227940000|2022-02-07 09:59:00|2678.93|2678.93|2679.17|2679.17|2679.17|2679.17|2678.85|2678.85|0
1644227950000|2022-02-07 09:59:10|2679.33|2679.33|2679.28|2679.28|2679.4|2679.4|2679.28|2679.28|0
1644227960000|2022-02-07 09:59:20|2679.43|2679.43|2679.77|2679.77|2679.77|2679.77|2679.43|2679.43|0
1644227970000|2022-02-07 09:59:30|2679.89|2679.89|2680.42|2680.42|2680.42|2680.42|2679.89|2679.89|0
1644227980000|2022-02-07 09:59:40|2680.28|2680.28|2680.2|2680.2|2680.28|2680.28|2680.2|2680.2|0
1644227990000|2022-02-07 09:59:50|2680.27|2680.27|2680.27|2680.27|2680.27|2680.27|2680.27|2680.27|0
1644228000000|2022-02-07 10:00:00|2680.59|2680.59|2680.59|2680.59|2680.59|2680.59|2680.59|2680.59|0
1644228010000|2022-02-07 10:00:10|2680.53|2680.53|2680.53|2680.53|2680.53|2680.53|2680.53|2680.53|0
1644228020000|2022-02-07 10:00:20|2680.66|2680.66|2680.78|2680.78|2680.78|2680.78|2680.66|2680.66|0
1644228030000|2022-02-07 10:00:30|2680.82|2680.82|2680.82|2680.82|2680.82|2680.82|2680.82|2680.82|0
1644228040000|2022-02-07 10:00:40|2680.93|2680.93|2681.14|2681.14|2681.14|2681.14|2680.93|2680.93|0
1644228050000|2022-02-07 10:00:50|2681.27|2681.27|2681.33|2681.33|2681.33|2681.33|2681.27|2681.27|0
1644228060000|2022-02-07 10:01:00|2681.08|2681.08|2681.08|2681.08|2681.08|2681.08|2681.08|2681.08|0
1644228100000|2022-02-07 10:01:40|2680.94|2680.94|2681.39|2681.39|2681.39|2681.39|2680.94|2680.94|0
1644228110000|2022-02-07 10:01:50|2681.47|2681.47|2682.08|2682.08|2682.08|2682.08|2681.25|2681.25|0
1644228120000|2022-02-07 10:02:00|2682.16|2682.16|2682.1|2682.1|2682.16|2682.16|2682.1|2682.1|0
1644228130000|2022-02-07 10:02:10|2682.34|2682.34|2683.65|2683.65|2683.65|2683.65|2682.34|2682.34|0
1644228140000|2022-02-07 10:02:20|2683.71|2683.71|2684|2684|2684|2684|2683.71|2683.71|0
1644228150000|2022-02-07 10:02:30|2684.24|2684.24|2684.08|2684.08|2684.24|2684.24|2684.08|2684.08|0
1644228160000|2022-02-07 10:02:40|2683.93|2683.93|2683.48|2683.48|2683.93|2683.93|2683.4|2683.4|0
1644228170000|2022-02-07 10:02:50|2683.4|2683.4|2683.4|2683.4|2683.4|2683.4|2683.4|2683.4|0
1644228180000|2022-02-07 10:03:00|2683.63|2683.63|2683.63|2683.63|2683.63|2683.63|2683.63|2683.63|0
1644228190000|2022-02-07 10:03:10|2683.48|2683.48|2683.4|2683.4|2683.48|2683.48|2683.4|2683.4|0
1644228200000|2022-02-07 10:03:20|2683.48|2683.48|2683.48|2683.48|2683.48|2683.48|2683.48|2683.48|0
1644228210000|2022-02-07 10:03:30|2682.95|2682.95|2682.95|2682.95|2683.1|2683.1|2682.95|2682.95|0
1644228220000|2022-02-07 10:03:40|2682.68|2682.68|2682.68|2682.68|2682.68|2682.68|2682.68|2682.68|0
1644228230000|2022-02-07 10:03:50|2682.37|2682.37|2682.37|2682.37|2682.37|2682.37|2682.37|2682.37|0
1644228260000|2022-02-07 10:04:20|2682.24|2682.24|2682.24|2682.24|2682.24|2682.24|2682.24|2682.24|0
1644228270000|2022-02-07 10:04:30|2682.4|2682.4|2682.32|2682.32|2682.4|2682.4|2682.24|2682.24|0
1644228280000|2022-02-07 10:04:40|2682.16|2682.16|2682.04|2682.04|2682.16|2682.16|2682.04|2682.04|0
1644228290000|2022-02-07 10:04:50|2681.7|2681.7|2681.75|2681.75|2681.75|2681.75|2681.59|2681.59|0
1644228310000|2022-02-07 10:05:10|2681.82|2681.82|2681.82|2681.82|2681.82|2681.82|2681.82|2681.82|0
1644228340000|2022-02-07 10:05:40|2681.97|2681.97|2681.97|2681.97|2681.97|2681.97|2681.97|2681.97|0
1644228360000|2022-02-07 10:06:00|2681.7|2681.7|2681.44|2681.44|2681.7|2681.7|2681.32|2681.32|0
1644228370000|2022-02-07 10:06:10|2681.31|2681.31|2681.49|2681.49|2681.49|2681.49|2681.15|2681.15|0
1644228390000|2022-02-07 10:06:30|2681.41|2681.41|2681.41|2681.41|2681.41|2681.41|2681.41|2681.41|0
1644228400000|2022-02-07 10:06:40|2681.18|2681.18|2681.26|2681.26|2681.26|2681.26|2681.18|2681.18|0
1644228420000|2022-02-07 10:07:00|2681.08|2681.08|2680.94|2680.94|2681.08|2681.08|2680.94|2680.94|0
1644228430000|2022-02-07 10:07:10|2680.86|2680.86|2680.98|2680.98|2680.98|2680.98|2680.86|2680.86|0
1644228440000|2022-02-07 10:07:20|2681.22|2681.22|2681.04|2681.04|2681.22|2681.22|2681.04|2681.04|0
1644228450000|2022-02-07 10:07:30|2680.88|2680.88|2680.88|2680.88|2680.88|2680.88|2680.88|2680.88|0
1644228460000|2022-02-07 10:07:40|2680.76|2680.76|2680.27|2680.27|2680.76|2680.76|2680.27|2680.27|0
1644228470000|2022-02-07 10:07:50|2680.43|2680.43|2680.45|2680.45|2680.45|2680.45|2680.03|2680.03|0
1644228480000|2022-02-07 10:08:00|2680.68|2680.68|2680.57|2680.57|2680.8|2680.8|2680.57|2680.57|0
1644228490000|2022-02-07 10:08:10|2680.49|2680.49|2680.93|2680.93|2680.93|2680.93|2680.49|2680.49|0
1644228510000|2022-02-07 10:08:30|2681.05|2681.05|2681.05|2681.05|2681.05|2681.05|2681.05|2681.05|0
1644228520000|2022-02-07 10:08:40|2681.21|2681.21|2681.21|2681.21|2681.21|2681.21|2681.21|2681.21|0
1644228530000|2022-02-07 10:08:50|2681.32|2681.32|2681.32|2681.32|2681.32|2681.32|2681.32|2681.32|0
1644228540000|2022-02-07 10:09:00|2681.44|2681.44|2681.55|2681.55|2681.55|2681.55|2681.44|2681.44|0
1644228550000|2022-02-07 10:09:10|2681.84|2681.84|2681.96|2681.96|2681.96|2681.96|2681.84|2681.84|0
1644228560000|2022-02-07 10:09:20|2681.82|2681.82|2681.82|2681.82|2681.82|2681.82|2681.82|2681.82|0
1644228610000|2022-02-07 10:10:10|2681.98|2681.98|2681.98|2681.98|2681.98|2681.98|2681.98|2681.98|0
1644228620000|2022-02-07 10:10:20|2681.92|2681.92|2681.92|2681.92|2681.92|2681.92|2681.92|2681.92|0
1644228630000|2022-02-07 10:10:30|2681.99|2681.99|2682.9|2682.9|2682.94|2682.94|2681.99|2681.99|0
1644228640000|2022-02-07 10:10:40|2683.04|2683.04|2683.26|2683.26|2683.26|2683.26|2683.04|2683.04|0
1644228650000|2022-02-07 10:10:50|2683.39|2683.39|2683.39|2683.39|2683.39|2683.39|2683.39|2683.39|0
1644228660000|2022-02-07 10:11:00|2683.32|2683.32|2683.43|2683.43|2683.43|2683.43|2683.19|2683.19|0
1644228690000|2022-02-07 10:11:30|2683.64|2683.64|2683.64|2683.64|2683.64|2683.64|2683.64|2683.64|0
1644228700000|2022-02-07 10:11:40|2683.7|2683.7|2683.88|2683.88|2683.88|2683.88|2683.7|2683.7|0
1644228710000|2022-02-07 10:11:50|2683.75|2683.75|2683.75|2683.75|2683.75|2683.75|2683.75|2683.75|0
1644228730000|2022-02-07 10:12:10|2683.5|2683.5|2683.29|2683.29|2683.5|2683.5|2683.22|2683.22|0
1644228740000|2022-02-07 10:12:20|2683.17|2683.17|2683.29|2683.29|2683.29|2683.29|2683.17|2683.17|0
1644228780000|2022-02-07 10:13:00|2683.45|2683.45|2683.45|2683.45|2683.45|2683.45|2683.45|2683.45|0
1644228790000|2022-02-07 10:13:10|2683.39|2683.39|2683.23|2683.23|2683.39|2683.39|2683.23|2683.23|0
1644228830000|2022-02-07 10:13:50|2683.09|2683.09|2682.92|2682.92|2683.09|2683.09|2682.92|2682.92|0
1644228840000|2022-02-07 10:14:00|2682.79|2682.79|2682.79|2682.79|2682.79|2682.79|2682.79|2682.79|0
1644228860000|2022-02-07 10:14:20|2682.72|2682.72|2682.51|2682.51|2682.72|2682.72|2682.38|2682.38|0
1644228880000|2022-02-07 10:14:40|2682.63|2682.63|2682.79|2682.79|2682.79|2682.79|2682.63|2682.63|0
1644228890000|2022-02-07 10:14:50|2683.04|2683.04|2683.04|2683.04|2683.04|2683.04|2683.04|2683.04|0
1644228900000|2022-02-07 10:15:00|2683.2|2683.2|2683.13|2683.13|2683.2|2683.2|2683.13|2683.13|0
1644228920000|2022-02-07 10:15:20|2683.24|2683.24|2683.24|2683.24|2683.24|2683.24|2683.24|2683.24|0
1644228960000|2022-02-07 10:16:00|2682.91|2682.91|2681.72|2681.72|2682.91|2682.91|2681.61|2681.61|0
1644228970000|2022-02-07 10:16:10|2681.61|2681.61|2681.94|2681.94|2682.05|2682.05|2681.61|2681.61|0
1644228990000|2022-02-07 10:16:30|2682.01|2682.01|2682.33|2682.33|2682.33|2682.33|2682.01|2682.01|0
1644229000000|2022-02-07 10:16:40|2682.4|2682.4|2682.4|2682.4|2682.4|2682.4|2682.4|2682.4|0
1644229020000|2022-02-07 10:17:00|2682.55|2682.55|2682.67|2682.67|2682.73|2682.73|2682.55|2682.55|0
1644229030000|2022-02-07 10:17:10|2682.54|2682.54|2682.41|2682.41|2682.54|2682.54|2682.41|2682.41|0
1644229040000|2022-02-07 10:17:20|2682.48|2682.48|2682.55|2682.55|2682.55|2682.55|2682.48|2682.48|0
1644229060000|2022-02-07 10:17:40|2682.66|2682.66|2682.41|2682.41|2682.66|2682.66|2682.41|2682.41|0
1644229070000|2022-02-07 10:17:50|2682.33|2682.33|2682.33|2682.33|2682.33|2682.33|2682.33|2682.33|0
1644229080000|2022-02-07 10:18:00|2682.17|2682.17|2682.17|2682.17|2682.17|2682.17|2682.02|2682.02|0
1644229100000|2022-02-07 10:18:20|2682.3|2682.3|2682.42|2682.42|2682.42|2682.42|2682.3|2682.3|0
1644229110000|2022-02-07 10:18:30|2682.64|2682.64|2683.02|2683.02|2683.02|2683.02|2682.64|2682.64|0
1644229120000|2022-02-07 10:18:40|2682.8|2682.8|2682.88|2682.88|2682.88|2682.88|2682.8|2682.8|0
1644229150000|2022-02-07 10:19:10|2683.04|2683.04|2683.04|2683.04|2683.04|2683.04|2683.04|2683.04|0
1644229160000|2022-02-07 10:19:20|2682.88|2682.88|2682.75|2682.75|2682.88|2682.88|2682.75|2682.75|0
1644229180000|2022-02-07 10:19:40|2682.88|2682.88|2682.88|2682.88|2682.88|2682.88|2682.88|2682.88|0
1644229200000|2022-02-07 10:20:00|2682.72|2682.72|2682.35|2682.35|2682.72|2682.72|2682.35|2682.35|0
1644229210000|2022-02-07 10:20:10|2681.86|2681.86|2681.78|2681.78|2681.86|2681.86|2681.78|2681.78|0
1644229220000|2022-02-07 10:20:20|2681.46|2681.46|2681.38|2681.38|2681.46|2681.46|2681.3|2681.3|0
1644229240000|2022-02-07 10:20:40|2681.45|2681.45|2681.38|2681.38|2681.45|2681.45|2681.38|2681.38|0
1644229260000|2022-02-07 10:21:00|2681.27|2681.27|2681.27|2681.27|2681.27|2681.27|2681.27|2681.27|0
1644229280000|2022-02-07 10:21:20|2681.43|2681.43|2681.55|2681.55|2681.55|2681.55|2681.43|2681.43|0
1644229290000|2022-02-07 10:21:30|2681.43|2681.43|2681.43|2681.43|2681.43|2681.43|2681.43|2681.43|0
1644229300000|2022-02-07 10:21:40|2681.31|2681.31|2681.31|2681.31|2681.31|2681.31|2681.31|2681.31|0
1644229310000|2022-02-07 10:21:50|2681.15|2681.15|2681.15|2681.15|2681.15|2681.15|2681.15|2681.15|0
1644229320000|2022-02-07 10:22:00|2681.07|2681.07|2680.9|2680.9|2681.07|2681.07|2680.9|2680.9|0
1644229330000|2022-02-07 10:22:10|2680.74|2680.74|2680.74|2680.74|2680.74|2680.74|2680.74|2680.74|0
1644229370000|2022-02-07 10:22:50|2680.7|2680.7|2680.7|2680.7|2680.7|2680.7|2680.7|2680.7|0
1644229380000|2022-02-07 10:23:00|2680.78|2680.78|2680.78|2680.78|2680.78|2680.78|2680.78|2680.78|0
1644229390000|2022-02-07 10:23:10|2680.62|2680.62|2680.89|2680.89|2680.89|2680.89|2680.62|2680.62|0
1644229420000|2022-02-07 10:23:40|2680.97|2680.97|2680.97|2680.97|2680.97|2680.97|2680.97|2680.97|0
1644229440000|2022-02-07 10:24:00|2680.84|2680.84|2680.97|2680.97|2680.97|2680.97|2680.84|2680.84|0
1644229510000|2022-02-07 10:25:10|2681.12|2681.12|2681.12|2681.12|2681.12|2681.12|2681.12|2681.12|0
1644229550000|2022-02-07 10:25:50|2680.76|2680.76|2680.88|2680.88|2680.88|2680.88|2680.76|2680.76|0
1644229560000|2022-02-07 10:26:00|2680.94|2680.94|2680.37|2680.37|2680.94|2680.94|2680.37|2680.37|0
1644229600000|2022-02-07 10:26:40|2680.14|2680.14|2680.14|2680.14|2680.14|2680.14|2680.14|2680.14|0
1644229610000|2022-02-07 10:26:50|2679.82|2679.82|2679.82|2679.82|2679.82|2679.82|2679.82|2679.82|0
1644229630000|2022-02-07 10:27:10|2679.98|2679.98|2680.14|2680.14|2680.14|2680.14|2679.98|2679.98|0
1644229640000|2022-02-07 10:27:20|2680.07|2680.07|2679.68|2679.68|2680.07|2680.07|2679.68|2679.68|0
1644229660000|2022-02-07 10:27:40|2679.61|2679.61|2679.55|2679.55|2679.61|2679.61|2679.55|2679.55|0
1644229680000|2022-02-07 10:28:00|2679.29|2679.29|2679.42|2679.42|2679.42|2679.42|2679.29|2679.29|0
1644229700000|2022-02-07 10:28:20|2679.26|2679.26|2679.49|2679.49|2679.49|2679.49|2679.26|2679.26|0
1644229710000|2022-02-07 10:28:30|2679.57|2679.57|2679.34|2679.34|2679.57|2679.57|2679.34|2679.34|0
1644229730000|2022-02-07 10:28:50|2679.21|2679.21|2679.37|2679.37|2679.37|2679.37|2679.21|2679.21|0
1644229740000|2022-02-07 10:29:00|2679.44|2679.44|2680.49|2680.49|2680.57|2680.57|2679.44|2679.44|0
1644229750000|2022-02-07 10:29:10|2680.53|2680.53|2680.6|2680.6|2680.81|2680.81|2680.53|2680.53|0
1644229760000|2022-02-07 10:29:20|2680.72|2680.72|2680.59|2680.59|2680.72|2680.72|2680.59|2680.59|0
1644229800000|2022-02-07 10:30:00|2680.65|2680.65|2680.65|2680.65|2680.65|2680.65|2680.65|2680.65|0
1644229820000|2022-02-07 10:30:20|2680.49|2680.49|2680.49|2680.49|2680.49|2680.49|2680.49|2680.49|0
1644229830000|2022-02-07 10:30:30|2680.65|2680.65|2680.65|2680.65|2680.65|2680.65|2680.65|2680.65|0
1644229840000|2022-02-07 10:30:40|2680.49|2680.49|2680.13|2680.13|2680.49|2680.49|2679.82|2679.82|0
1644229850000|2022-02-07 10:30:50|2680.27|2680.27|2680.4|2680.4|2680.4|2680.4|2680.27|2680.27|0
1644229870000|2022-02-07 10:31:10|2680.08|2680.08|2680.08|2680.08|2680.08|2680.08|2680.08|2680.08|0
1644229890000|2022-02-07 10:31:30|2679.6|2679.6|2679.54|2679.54|2679.6|2679.6|2679.54|2679.54|0
1644229900000|2022-02-07 10:31:40|2679.43|2679.43|2678.8|2678.8|2679.43|2679.43|2678.66|2678.66|0
1644229910000|2022-02-07 10:31:50|2678.93|2678.93|2679.06|2679.06|2679.06|2679.06|2678.93|2678.93|0
1644229920000|2022-02-07 10:32:00|2679.22|2679.22|2679.22|2679.22|2679.22|2679.22|2679.22|2679.22|0
1644229930000|2022-02-07 10:32:10|2679.46|2679.46|2679.71|2679.71|2679.71|2679.71|2679.46|2679.46|0
1644229950000|2022-02-07 10:32:30|2679.95|2679.95|2679.95|2679.95|2679.95|2679.95|2679.95|2679.95|0
1644229960000|2022-02-07 10:32:40|2680.08|2680.08|2680.08|2680.08|2680.08|2680.08|2680.08|2680.08|0
1644229970000|2022-02-07 10:32:50|2679.92|2679.92|2679.85|2679.85|2680.08|2680.08|2679.85|2679.85|0
1644229990000|2022-02-07 10:33:10|2679.97|2679.97|2680.04|2680.04|2680.04|2680.04|2679.97|2679.97|0
1644230000000|2022-02-07 10:33:20|2679.97|2679.97|2679.97|2679.97|2679.97|2679.97|2679.97|2679.97|0
1644230010000|2022-02-07 10:33:30|2679.64|2679.64|2679.61|2679.61|2679.64|2679.64|2679.61|2679.61|0
1644230060000|2022-02-07 10:34:20|2679.88|2679.88|2679.88|2679.88|2679.88|2679.88|2679.88|2679.88|0
1644230070000|2022-02-07 10:34:30|2679.63|2679.63|2679.63|2679.63|2679.63|2679.63|2679.63|2679.63|0
1644230090000|2022-02-07 10:34:50|2679.76|2679.76|2680.03|2680.03|2680.03|2680.03|2679.76|2679.76|0
1644230100000|2022-02-07 10:35:00|2680.16|2680.16|2678.67|2678.67|2680.16|2680.16|2678.67|2678.67|0
1644230110000|2022-02-07 10:35:10|2678.78|2678.78|2678.86|2678.86|2678.86|2678.86|2678.78|2678.78|0
1644230120000|2022-02-07 10:35:20|2678.78|2678.78|2679.23|2679.23|2679.23|2679.23|2678.78|2678.78|0
1644230140000|2022-02-07 10:35:40|2679.31|2679.31|2679.67|2679.67|2679.67|2679.67|2679.31|2679.31|0
1644230150000|2022-02-07 10:35:50|2679.78|2679.78|2679.74|2679.74|2679.78|2679.78|2679.74|2679.74|0
1644230160000|2022-02-07 10:36:00|2679.81|2679.81|2679.81|2679.81|2679.81|2679.81|2679.81|2679.81|0
1644230170000|2022-02-07 10:36:10|2679.73|2679.73|2679.73|2679.73|2679.73|2679.73|2679.73|2679.73|0
1644230180000|2022-02-07 10:36:20|2679.49|2679.49|2679.46|2679.46|2679.49|2679.49|2679.33|2679.33|0
1644230190000|2022-02-07 10:36:30|2679.6|2679.6|2679.89|2679.89|2679.89|2679.89|2679.6|2679.6|0
1644230200000|2022-02-07 10:36:40|2679.58|2679.58|2679.3|2679.3|2679.58|2679.58|2679.3|2679.3|0
1644230220000|2022-02-07 10:37:00|2679.17|2679.17|2679.17|2679.17|2679.17|2679.17|2679.17|2679.17|0
1644230240000|2022-02-07 10:37:20|2679.04|2679.04|2679.04|2679.04|2679.04|2679.04|2679.04|2679.04|0
1644230250000|2022-02-07 10:37:30|2679.2|2679.2|2678.88|2678.88|2679.2|2679.2|2678.88|2678.88|0
1644230270000|2022-02-07 10:37:50|2678.82|2678.82|2678.69|2678.69|2678.82|2678.82|2678.53|2678.53|0
1644230280000|2022-02-07 10:38:00|2678.53|2678.53|2678.77|2678.77|2678.77|2678.77|2678.53|2678.53|0
1644230290000|2022-02-07 10:38:10|2678.11|2678.11|2677.86|2677.86|2678.11|2678.11|2677.86|2677.86|0
1644230300000|2022-02-07 10:38:20|2677.74|2677.74|2677.81|2677.81|2677.81|2677.81|2677.74|2677.74|0
1644230310000|2022-02-07 10:38:30|2677.58|2677.58|2677.5|2677.5|2677.58|2677.58|2677.5|2677.5|0
1644230330000|2022-02-07 10:38:50|2677.38|2677.38|2677.38|2677.38|2677.38|2677.38|2677.38|2677.38|0
1644230350000|2022-02-07 10:39:10|2677.06|2677.06|2677.06|2677.06|2677.06|2677.06|2677.06|2677.06|0
1644230360000|2022-02-07 10:39:20|2676.67|2676.67|2676.83|2676.83|2676.83|2676.83|2676.67|2676.67|0
1644230370000|2022-02-07 10:39:30|2676.98|2676.98|2677.13|2677.13|2677.13|2677.13|2676.98|2676.98|0
1644230380000|2022-02-07 10:39:40|2677.06|2677.06|2676.9|2676.9|2677.06|2677.06|2676.9|2676.9|0
1644230390000|2022-02-07 10:39:50|2677.01|2677.01|2676.9|2676.9|2677.01|2677.01|2676.9|2676.9|0
1644230400000|2022-02-07 10:40:00|2676.5|2676.5|2676.5|2676.5|2676.5|2676.5|2676.5|2676.5|0
1644230410000|2022-02-07 10:40:10|2676.66|2676.66|2676.66|2676.66|2676.66|2676.66|2676.66|2676.66|0
1644230420000|2022-02-07 10:40:20|2676.52|2676.52|2676.52|2676.52|2676.52|2676.52|2676.52|2676.52|0
1644230430000|2022-02-07 10:40:30|2676.78|2676.78|2676.78|2676.78|2676.78|2676.78|2676.78|2676.78|0
1644230440000|2022-02-07 10:40:40|2676.91|2676.91|2676.98|2676.98|2676.98|2676.98|2676.91|2676.91|0
1644230450000|2022-02-07 10:40:50|2677.05|2677.05|2677.23|2677.23|2677.23|2677.23|2677.05|2677.05|0
1644230460000|2022-02-07 10:41:00|2677.39|2677.39|2677.4|2677.4|2677.46|2677.46|2677.39|2677.39|0
1644230480000|2022-02-07 10:41:20|2677.33|2677.33|2677.53|2677.53|2677.53|2677.53|2677.33|2677.33|0
1644230490000|2022-02-07 10:41:30|2677.31|2677.31|2677.31|2677.31|2677.31|2677.31|2677.31|2677.31|0
1644230500000|2022-02-07 10:41:40|2677.47|2677.47|2677.47|2677.47|2677.47|2677.47|2677.47|2677.47|0
1644230520000|2022-02-07 10:42:00|2677.62|2677.62|2677.47|2677.47|2677.62|2677.62|2677.47|2677.47|0
1644230530000|2022-02-07 10:42:10|2677.4|2677.4|2677.24|2677.24|2677.4|2677.4|2677.24|2677.24|0
1644230540000|2022-02-07 10:42:20|2677.09|2677.09|2677.09|2677.09|2677.09|2677.09|2677.09|2677.09|0
1644230560000|2022-02-07 10:42:40|2676.77|2676.77|2676.67|2676.67|2676.93|2676.93|2676.67|2676.67|0
1644230570000|2022-02-07 10:42:50|2676.59|2676.59|2676.59|2676.59|2676.59|2676.59|2676.59|2676.59|0
1644230580000|2022-02-07 10:43:00|2676.47|2676.47|2676.47|2676.47|2676.47|2676.47|2676.47|2676.47|0
1644230610000|2022-02-07 10:43:30|2676.74|2676.74|2677|2677|2677|2677|2676.74|2676.74|0
1644230640000|2022-02-07 10:44:00|2677.15|2677.15|2677.15|2677.15|2677.15|2677.15|2677.15|2677.15|0
1644230650000|2022-02-07 10:44:10|2676.93|2676.93|2676.93|2676.93|2677.04|2677.04|2676.93|2676.93|0
1644230660000|2022-02-07 10:44:20|2677.15|2677.15|2677|2677|2677.27|2677.27|2677|2677|0
1644230690000|2022-02-07 10:44:50|2677.12|2677.12|2677.24|2677.24|2677.24|2677.24|2677.06|2677.06|0
1644230700000|2022-02-07 10:45:00|2677.4|2677.4|2677.62|2677.62|2677.62|2677.62|2677.4|2677.4|0
1644230710000|2022-02-07 10:45:10|2677.75|2677.75|2678.02|2678.02|2678.02|2678.02|2677.75|2677.75|0
1644230730000|2022-02-07 10:45:30|2678.18|2678.18|2678.18|2678.18|2678.18|2678.18|2678.18|2678.18|0
1644230740000|2022-02-07 10:45:40|2678.34|2678.34|2678.34|2678.34|2678.34|2678.34|2678.34|2678.34|0
1644230760000|2022-02-07 10:46:00|2678.02|2678.02|2677.9|2677.9|2678.02|2678.02|2677.9|2677.9|0
1644230770000|2022-02-07 10:46:10|2677.83|2677.83|2677.83|2677.83|2677.83|2677.83|2677.83|2677.83|0
1644230780000|2022-02-07 10:46:20|2678.15|2678.15|2678.15|2678.15|2678.15|2678.15|2678.15|2678.15|0
1644230790000|2022-02-07 10:46:30|2678.31|2678.31|2678.61|2678.61|2678.61|2678.61|2678.31|2678.31|0
1644230800000|2022-02-07 10:46:40|2678.46|2678.46|2677.71|2677.71|2678.46|2678.46|2677.71|2677.71|0
1644230810000|2022-02-07 10:46:50|2677.57|2677.57|2677.57|2677.57|2677.57|2677.57|2677.57|2677.57|0
1644230820000|2022-02-07 10:47:00|2677.49|2677.49|2677.33|2677.33|2677.49|2677.49|2677.33|2677.33|0
1644230830000|2022-02-07 10:47:10|2677.18|2677.18|2677.18|2677.18|2677.18|2677.18|2677.18|2677.18|0
1644230850000|2022-02-07 10:47:30|2677.1|2677.1|2677.1|2677.1|2677.1|2677.1|2677.1|2677.1|0
1644230860000|2022-02-07 10:47:40|2676.88|2676.88|2676.95|2676.95|2676.95|2676.95|2676.88|2676.88|0
1644230870000|2022-02-07 10:47:50|2676.79|2676.79|2676.79|2676.79|2676.79|2676.79|2676.79|2676.79|0
1644230880000|2022-02-07 10:48:00|2676.54|2676.54|2676.7|2676.7|2676.7|2676.7|2676.54|2676.54|0
1644230890000|2022-02-07 10:48:10|2676.56|2676.56|2676.05|2676.05|2676.56|2676.56|2676.05|2676.05|0
1644230900000|2022-02-07 10:48:20|2676.11|2676.11|2676.07|2676.07|2676.11|2676.11|2676.07|2676.07|0
1644230920000|2022-02-07 10:48:40|2676.19|2676.19|2676.19|2676.19|2676.19|2676.19|2676.19|2676.19|0
1644230930000|2022-02-07 10:48:50|2676.35|2676.35|2676.35|2676.35|2676.35|2676.35|2676.35|2676.35|0
1644230940000|2022-02-07 10:49:00|2676.48|2676.48|2676.48|2676.48|2676.48|2676.48|2676.48|2676.48|0
1644230950000|2022-02-07 10:49:10|2676.54|2676.54|2676.54|2676.54|2676.54|2676.54|2676.54|2676.54|0
1644230960000|2022-02-07 10:49:20|2676.47|2676.47|2676.47|2676.47|2676.47|2676.47|2676.47|2676.47|0
1644230970000|2022-02-07 10:49:30|2676.54|2676.54|2676.54|2676.54|2676.54|2676.54|2676.54|2676.54|0
1644231010000|2022-02-07 10:50:10|2676.47|2676.47|2676.47|2676.47|2676.47|2676.47|2676.47|2676.47|0
1644231030000|2022-02-07 10:50:30|2676.35|2676.35|2676.35|2676.35|2676.35|2676.35|2676.35|2676.35|0
1644231050000|2022-02-07 10:50:50|2676.14|2676.14|2675.82|2675.82|2676.14|2676.14|2675.82|2675.82|0
1644231060000|2022-02-07 10:51:00|2675.76|2675.76|2675.76|2675.76|2675.76|2675.76|2675.76|2675.76|0
1644231120000|2022-02-07 10:52:00|2675.45|2675.45|2675.45|2675.45|2675.45|2675.45|2675.45|2675.45|0
1644231160000|2022-02-07 10:52:40|2675.59|2675.59|2675.59|2675.59|2675.59|2675.59|2675.59|2675.59|0
1644231200000|2022-02-07 10:53:20|2674.98|2674.98|2674.58|2674.58|2674.98|2674.98|2674.58|2674.58|0
1644231210000|2022-02-07 10:53:30|2674.46|2674.46|2674.98|2674.98|2674.98|2674.98|2674.46|2674.46|0
1644231220000|2022-02-07 10:53:40|2675.1|2675.1|2675.09|2675.09|2675.1|2675.1|2675.02|2675.02|0
1644231250000|2022-02-07 10:54:10|2674.98|2674.98|2675.27|2675.27|2675.27|2675.27|2674.98|2674.98|0
1644231260000|2022-02-07 10:54:20|2675.13|2675.13|2675.13|2675.13|2675.13|2675.13|2675.13|2675.13|0
1644231270000|2022-02-07 10:54:30|2675.24|2675.24|2675.24|2675.24|2675.24|2675.24|2675.24|2675.24|0
1644231280000|2022-02-07 10:54:40|2675.37|2675.37|2675.37|2675.37|2675.37|2675.37|2675.37|2675.37|0
1644231290000|2022-02-07 10:54:50|2675.21|2675.21|2675.13|2675.13|2675.21|2675.21|2675.13|2675.13|0
1644231300000|2022-02-07 10:55:00|2675.06|2675.06|2675.09|2675.09|2675.21|2675.21|2674.98|2674.98|0
1644231310000|2022-02-07 10:55:10|2674.93|2674.93|2674.81|2674.81|2674.93|2674.93|2674.81|2674.81|0
1644231320000|2022-02-07 10:55:20|2674.5|2674.5|2674.73|2674.73|2674.73|2674.73|2674.5|2674.5|0
1644231340000|2022-02-07 10:55:40|2674.57|2674.57|2673.92|2673.92|2674.57|2674.57|2673.92|2673.92|0
1644231350000|2022-02-07 10:55:50|2673.81|2673.81|2673.81|2673.81|2673.81|2673.81|2673.81|2673.81|0
1644231360000|2022-02-07 10:56:00|2673.73|2673.73|2673.73|2673.73|2673.73|2673.73|2673.73|2673.73|0
1644231380000|2022-02-07 10:56:20|2673.89|2673.89|2673.77|2673.77|2673.89|2673.89|2673.77|2673.77|0
1644231420000|2022-02-07 10:57:00|2673.85|2673.85|2673.85|2673.85|2673.85|2673.85|2673.85|2673.85|0
1644231430000|2022-02-07 10:57:10|2673.77|2673.77|2673.77|2673.77|2673.77|2673.77|2673.77|2673.77|0
1644231440000|2022-02-07 10:57:20|2673.64|2673.64|2673.64|2673.64|2673.64|2673.64|2673.64|2673.64|0
1644231450000|2022-02-07 10:57:30|2673.52|2673.52|2673.58|2673.58|2673.6|2673.6|2673.52|2673.52|0
1644231460000|2022-02-07 10:57:40|2673.73|2673.73|2673.73|2673.73|2673.73|2673.73|2673.73|2673.73|0
1644231470000|2022-02-07 10:57:50|2673.69|2673.69|2673.69|2673.69|2673.69|2673.69|2673.69|2673.69|0
1644231500000|2022-02-07 10:58:20|2673.63|2673.63|2673.63|2673.63|2673.63|2673.63|2673.63|2673.63|0
1644231510000|2022-02-07 10:58:30|2673.39|2673.39|2672.99|2672.99|2673.39|2673.39|2672.99|2672.99|0
1644231520000|2022-02-07 10:58:40|2673.12|2673.12|2673.2|2673.2|2673.2|2673.2|2673.12|2673.12|0
1644231530000|2022-02-07 10:58:50|2673.07|2673.07|2673.07|2673.07|2673.07|2673.07|2673.07|2673.07|0
1644231540000|2022-02-07 10:59:00|2672.92|2672.92|2672.78|2672.78|2672.92|2672.92|2672.78|2672.78|0
1644231550000|2022-02-07 10:59:10|2672.64|2672.64|2672.8|2672.8|2672.8|2672.8|2672.64|2672.64|0
1644231560000|2022-02-07 10:59:20|2672.96|2672.96|2672.96|2672.96|2672.96|2672.96|2672.96|2672.96|0
1644231590000|2022-02-07 10:59:50|2672.9|2672.9|2673.06|2673.06|2673.06|2673.06|2672.9|2672.9|0
1644231600000|2022-02-07 11:00:00|2672.9|2672.9|2672.83|2672.83|2672.9|2672.9|2672.83|2672.83|0
1644231610000|2022-02-07 11:00:10|2672.77|2672.77|2673.07|2673.07|2673.07|2673.07|2672.77|2672.77|0
1644231620000|2022-02-07 11:00:20|2673.19|2673.19|2673.43|2673.43|2673.5|2673.5|2673.19|2673.19|0
1644231640000|2022-02-07 11:00:40|2673.27|2673.27|2673.13|2673.13|2673.27|2673.27|2673.13|2673.13|0
1644231650000|2022-02-07 11:00:50|2673.01|2673.01|2672.85|2672.85|2673.01|2673.01|2672.85|2672.85|0
1644231660000|2022-02-07 11:01:00|2672.79|2672.79|2672.79|2672.79|2672.79|2672.79|2672.79|2672.79|0
1644231700000|2022-02-07 11:01:40|2672.71|2672.71|2672.71|2672.71|2672.71|2672.71|2672.71|2672.71|0
1644231720000|2022-02-07 11:02:00|2672.48|2672.48|2672.14|2672.14|2672.48|2672.48|2672.14|2672.14|0
1644231730000|2022-02-07 11:02:10|2671.82|2671.82|2671.82|2671.82|2671.82|2671.82|2671.82|2671.82|0
1644231740000|2022-02-07 11:02:20|2671.55|2671.55|2671.55|2671.55|2671.55|2671.55|2671.55|2671.55|0
1644231750000|2022-02-07 11:02:30|2671.49|2671.49|2671.15|2671.15|2671.49|2671.49|2671.04|2671.04|0
1644231770000|2022-02-07 11:02:50|2670.9|2670.9|2670.9|2670.9|2670.9|2670.9|2670.9|2670.9|0
1644231780000|2022-02-07 11:03:00|2670.85|2670.85|2670.96|2670.96|2670.96|2670.96|2670.85|2670.85|0
1644231790000|2022-02-07 11:03:10|2671|2671|2671|2671|2671|2671|2671|2671|0
1644231800000|2022-02-07 11:03:20|2670.85|2670.85|2670.63|2670.63|2670.85|2670.85|2670.63|2670.63|0
1644231810000|2022-02-07 11:03:30|2670.74|2670.74|2670.74|2670.74|2670.74|2670.74|2670.74|2670.74|0
1644231820000|2022-02-07 11:03:40|2670.66|2670.66|2670.66|2670.66|2670.66|2670.66|2670.66|2670.66|0
1644231830000|2022-02-07 11:03:50|2670.51|2670.51|2670.51|2670.51|2670.51|2670.51|2670.51|2670.51|0
1644231840000|2022-02-07 11:04:00|2670.62|2670.62|2670.78|2670.78|2670.78|2670.78|2670.62|2670.62|0
1644231850000|2022-02-07 11:04:10|2670.6|2670.6|2670.12|2670.12|2670.6|2670.6|2670.12|2670.12|0
1644231860000|2022-02-07 11:04:20|2670.06|2670.06|2670.06|2670.06|2670.06|2670.06|2670.06|2670.06|0
1644231880000|2022-02-07 11:04:40|2670.12|2670.12|2670.12|2670.12|2670.12|2670.12|2670.12|2670.12|0
1644231890000|2022-02-07 11:04:50|2669.91|2669.91|2669.98|2669.98|2669.98|2669.98|2669.91|2669.91|0
1644231900000|2022-02-07 11:05:00|2670.04|2670.04|2670.04|2670.04|2670.04|2670.04|2670.04|2670.04|0
1644231910000|2022-02-07 11:05:10|2669.88|2669.88|2669.88|2669.88|2669.88|2669.88|2669.88|2669.88|0
1644231920000|2022-02-07 11:05:20|2669.75|2669.75|2669.75|2669.75|2669.75|2669.75|2669.75|2669.75|0
1644231930000|2022-02-07 11:05:30|2669.88|2669.88|2669.72|2669.72|2669.88|2669.88|2669.72|2669.72|0
1644231950000|2022-02-07 11:05:50|2669.6|2669.6|2669.6|2669.6|2669.6|2669.6|2669.6|2669.6|0
1644231960000|2022-02-07 11:06:00|2669.44|2669.44|2669.44|2669.44|2669.44|2669.44|2669.44|2669.44|0
1644231980000|2022-02-07 11:06:20|2669.31|2669.31|2669.31|2669.31|2669.31|2669.31|2669.31|2669.31|0
1644232000000|2022-02-07 11:06:40|2668.62|2668.62|2668.82|2668.82|2668.82|2668.82|2668.62|2668.62|0
1644232010000|2022-02-07 11:06:50|2668.94|2668.94|2668.03|2668.03|2668.94|2668.94|2668.03|2668.03|0
1644232020000|2022-02-07 11:07:00|2668.51|2668.51|2669.2|2669.2|2669.2|2669.2|2668.44|2668.44|0
1644232030000|2022-02-07 11:07:10|2669.27|2669.27|2669.04|2669.04|2669.33|2669.33|2669.04|2669.04|0
1644232040000|2022-02-07 11:07:20|2668.88|2668.88|2668.88|2668.88|2668.88|2668.88|2668.88|2668.88|0
1644232060000|2022-02-07 11:07:40|2668.76|2668.76|2669.01|2669.01|2669.01|2669.01|2668.76|2668.76|0
1644232080000|2022-02-07 11:08:00|2669.17|2669.17|2669.1|2669.1|2669.17|2669.17|2669.1|2669.1|0
1644232090000|2022-02-07 11:08:10|2669.17|2669.17|2669.33|2669.33|2669.44|2669.44|2669.1|2669.1|0
1644232100000|2022-02-07 11:08:20|2669.4|2669.4|2669.4|2669.4|2669.4|2669.4|2669.4|2669.4|0
1644232110000|2022-02-07 11:08:30|2669.56|2669.56|2669.19|2669.19|2669.56|2669.56|2669.19|2669.19|0
1644232120000|2022-02-07 11:08:40|2669.51|2669.51|2669.51|2669.51|2669.51|2669.51|2669.51|2669.51|0
1644232130000|2022-02-07 11:08:50|2669.67|2669.67|2669.67|2669.67|2669.67|2669.67|2669.67|2669.67|0
1644232140000|2022-02-07 11:09:00|2669.99|2669.99|2670.31|2670.31|2670.31|2670.31|2669.99|2669.99|0
1644232150000|2022-02-07 11:09:10|2670.42|2670.42|2670.58|2670.58|2670.58|2670.58|2670.42|2670.42|0
1644232160000|2022-02-07 11:09:20|2670.66|2670.66|2670.72|2670.72|2670.72|2670.72|2670.59|2670.59|0
1644232180000|2022-02-07 11:09:40|2670.57|2670.57|2670.6|2670.6|2670.6|2670.6|2670.57|2670.57|0
1644232190000|2022-02-07 11:09:50|2670.48|2670.48|2670.45|2670.45|2670.6|2670.6|2670.45|2670.45|0
1644232200000|2022-02-07 11:10:00|2670.52|2670.52|2669.57|2669.57|2670.52|2670.52|2669.57|2669.57|0
1644232230000|2022-02-07 11:10:30|2669.64|2669.64|2669.64|2669.64|2669.64|2669.64|2669.64|2669.64|0
1644232240000|2022-02-07 11:10:40|2669.31|2669.31|2669.44|2669.44|2669.44|2669.44|2669.31|2669.31|0
1644232250000|2022-02-07 11:10:50|2669.58|2669.58|2669.74|2669.74|2669.74|2669.74|2669.58|2669.58|0
1644232260000|2022-02-07 11:11:00|2669.85|2669.85|2669.85|2669.85|2669.85|2669.85|2669.85|2669.85|0
1644232270000|2022-02-07 11:11:10|2670|2670|2670|2670|2670|2670|2670|2670|0
1644232280000|2022-02-07 11:11:20|2670.47|2670.47|2670.78|2670.78|2670.78|2670.78|2670.47|2670.47|0
1644232290000|2022-02-07 11:11:30|2670.94|2670.94|2671.91|2671.91|2671.91|2671.91|2670.94|2670.94|0
1644232300000|2022-02-07 11:11:40|2671.96|2671.96|2672.1|2672.1|2672.1|2672.1|2671.96|2671.96|0
1644232310000|2022-02-07 11:11:50|2672.21|2672.21|2672.21|2672.21|2672.21|2672.21|2672.21|2672.21|0
1644232320000|2022-02-07 11:12:00|2672.25|2672.25|2672.05|2672.05|2672.25|2672.25|2672.05|2672.05|0
1644232330000|2022-02-07 11:12:10|2672.12|2672.12|2671.98|2671.98|2672.12|2672.12|2671.98|2671.98|0
1644232340000|2022-02-07 11:12:20|2672.1|2672.1|2671.79|2671.79|2672.1|2672.1|2671.79|2671.79|0
1644232350000|2022-02-07 11:12:30|2671.92|2671.92|2671.81|2671.81|2671.92|2671.92|2671.81|2671.81|0
1644232360000|2022-02-07 11:12:40|2671.49|2671.49|2671.49|2671.49|2671.49|2671.49|2671.49|2671.49|0
1644232370000|2022-02-07 11:12:50|2671.33|2671.33|2671.33|2671.33|2671.33|2671.33|2671.33|2671.33|0
1644232380000|2022-02-07 11:13:00|2671.22|2671.22|2670.95|2670.95|2671.22|2671.22|2670.95|2670.95|0
1644232400000|2022-02-07 11:13:20|2670.47|2670.47|2670.47|2670.47|2670.47|2670.47|2670.47|2670.47|0
1644232410000|2022-02-07 11:13:30|2670.23|2670.23|2670.23|2670.23|2670.23|2670.23|2670.23|2670.23|0
1644232440000|2022-02-07 11:14:00|2670.15|2670.15|2669.71|2669.71|2670.15|2670.15|2669.71|2669.71|0
1644232450000|2022-02-07 11:14:10|2669.55|2669.55|2669.33|2669.33|2669.55|2669.55|2669.33|2669.33|0
1644232460000|2022-02-07 11:14:20|2669.09|2669.09|2669.09|2669.09|2669.09|2669.09|2669.09|2669.09|0
1644232500000|2022-02-07 11:15:00|2668.94|2668.94|2668.57|2668.57|2668.95|2668.95|2668.57|2668.57|0
1644232520000|2022-02-07 11:15:20|2668.88|2668.88|2668.88|2668.88|2669.04|2669.04|2668.88|2668.88|0
1644232530000|2022-02-07 11:15:30|2668.76|2668.76|2669.01|2669.01|2669.13|2669.13|2668.76|2668.76|0
1644232560000|2022-02-07 11:16:00|2669.17|2669.17|2669.33|2669.33|2669.33|2669.33|2669.17|2669.17|0
1644232580000|2022-02-07 11:16:20|2669.48|2669.48|2669.63|2669.63|2669.63|2669.63|2669.48|2669.48|0
1644232600000|2022-02-07 11:16:40|2669.79|2669.79|2669.79|2669.79|2669.79|2669.79|2669.79|2669.79|0
1644232610000|2022-02-07 11:16:50|2669.95|2669.95|2669.95|2669.95|2669.95|2669.95|2669.95|2669.95|0
1644232640000|2022-02-07 11:17:20|2670.06|2670.06|2670.06|2670.06|2670.06|2670.06|2670.06|2670.06|0
1644232650000|2022-02-07 11:17:30|2670.3|2670.3|2670.36|2670.36|2670.36|2670.36|2670.16|2670.16|0
1644232680000|2022-02-07 11:18:00|2670.6|2670.6|2671.08|2671.08|2671.08|2671.08|2670.6|2670.6|0
1644232690000|2022-02-07 11:18:10|2671.24|2671.24|2671.38|2671.38|2671.38|2671.38|2671.24|2671.24|0
1644232700000|2022-02-07 11:18:20|2671.45|2671.45|2671.45|2671.45|2671.45|2671.45|2671.45|2671.45|0
1644232720000|2022-02-07 11:18:40|2671.29|2671.29|2671.29|2671.29|2671.29|2671.29|2671.29|2671.29|0
1644232760000|2022-02-07 11:19:20|2671.45|2671.45|2671.45|2671.45|2671.45|2671.45|2671.45|2671.45|0
1644232800000|2022-02-07 11:20:00|2671.13|2671.13|2671.13|2671.13|2671.13|2671.13|2671.13|2671.13|0
1644232810000|2022-02-07 11:20:10|2670.82|2670.82|2670.82|2670.82|2670.82|2670.82|2670.82|2670.82|0
1644232830000|2022-02-07 11:20:30|2670.68|2670.68|2670.95|2670.95|2670.95|2670.95|2670.68|2670.68|0
1644232840000|2022-02-07 11:20:40|2670.83|2670.83|2670.83|2670.83|2670.83|2670.83|2670.83|2670.83|0
1644232870000|2022-02-07 11:21:10|2670.9|2670.9|2670.9|2670.9|2670.9|2670.9|2670.9|2670.9|0
1644232880000|2022-02-07 11:21:20|2670.58|2670.58|2670.58|2670.58|2670.58|2670.58|2670.58|2670.58|0
1644232890000|2022-02-07 11:21:30|2670.18|2670.18|2670.06|2670.06|2670.18|2670.18|2670.06|2670.06|0
1644232920000|2022-02-07 11:22:00|2670.13|2670.13|2670.13|2670.13|2670.13|2670.13|2670.13|2670.13|0
1644232940000|2022-02-07 11:22:20|2670.29|2670.29|2670.29|2670.29|2670.29|2670.29|2670.29|2670.29|0
1644232950000|2022-02-07 11:22:30|2670.42|2670.42|2671.51|2671.51|2671.51|2671.51|2670.42|2670.42|0
1644232960000|2022-02-07 11:22:40|2671.58|2671.58|2671.74|2671.74|2671.74|2671.74|2671.58|2671.58|0
1644232970000|2022-02-07 11:22:50|2671.68|2671.68|2672.07|2672.07|2672.07|2672.07|2671.68|2671.68|0
1644232980000|2022-02-07 11:23:00|2672.13|2672.13|2671.96|2671.96|2672.13|2672.13|2671.96|2671.96|0
1644233010000|2022-02-07 11:23:30|2672.39|2672.39|2673.26|2673.26|2673.26|2673.26|2672.39|2672.39|0
1644233020000|2022-02-07 11:23:40|2673.39|2673.39|2673.39|2673.39|2673.39|2673.39|2673.39|2673.39|0
1644233060000|2022-02-07 11:24:20|2673.51|2673.51|2673.62|2673.62|2673.62|2673.62|2673.51|2673.51|0
1644233070000|2022-02-07 11:24:30|2673.75|2673.75|2673.75|2673.75|2673.75|2673.75|2673.75|2673.75|0
1644233080000|2022-02-07 11:24:40|2673.62|2673.62|2673.62|2673.62|2673.62|2673.62|2673.62|2673.62|0
1644233090000|2022-02-07 11:24:50|2673.55|2673.55|2673.68|2673.68|2673.68|2673.68|2673.55|2673.55|0
1644233100000|2022-02-07 11:25:00|2673.56|2673.56|2673.56|2673.56|2673.56|2673.56|2673.56|2673.56|0
1644233120000|2022-02-07 11:25:20|2673.43|2673.43|2673.43|2673.43|2673.43|2673.43|2673.43|2673.43|0
1644233160000|2022-02-07 11:26:00|2673.59|2673.59|2673.59|2673.59|2673.59|2673.59|2673.59|2673.59|0
1644233220000|2022-02-07 11:27:00|2674.18|2674.18|2674.18|2674.18|2674.18|2674.18|2674.18|2674.18|0
1644233240000|2022-02-07 11:27:20|2674.02|2674.02|2674.02|2674.02|2674.02|2674.02|2674.02|2674.02|0
1644233270000|2022-02-07 11:27:50|2673.9|2673.9|2673.78|2673.78|2673.9|2673.9|2673.78|2673.78|0
1644233280000|2022-02-07 11:28:00|2673.67|2673.67|2673.67|2673.67|2673.67|2673.67|2673.67|2673.67|0
1644233290000|2022-02-07 11:28:10|2673.78|2673.78|2673.5|2673.5|2673.78|2673.78|2673.5|2673.5|0
1644233320000|2022-02-07 11:28:40|2673.38|2673.38|2673.38|2673.38|2673.38|2673.38|2673.38|2673.38|0
1644233330000|2022-02-07 11:28:50|2673.22|2673.22|2673.44|2673.44|2673.44|2673.44|2673.1|2673.1|0
1644233340000|2022-02-07 11:29:00|2673.3|2673.3|2673.3|2673.3|2673.3|2673.3|2673.3|2673.3|0
1644233350000|2022-02-07 11:29:10|2673.43|2673.43|2673.67|2673.67|2673.67|2673.67|2673.43|2673.43|0
1644233360000|2022-02-07 11:29:20|2673.83|2673.83|2673.83|2673.83|2673.83|2673.83|2673.83|2673.83|0
1644233370000|2022-02-07 11:29:30|2674.05|2674.05|2674.05|2674.05|2674.05|2674.05|2674.05|2674.05|0
1644233380000|2022-02-07 11:29:40|2674.28|2674.28|2674.28|2674.28|2674.28|2674.28|2674.28|2674.28|0
1644233410000|2022-02-07 11:30:10|2674.43|2674.43|2674.36|2674.36|2674.43|2674.43|2674.36|2674.36|0
1644233440000|2022-02-07 11:30:40|2674.52|2674.52|2675.39|2675.39|2675.39|2675.39|2674.52|2674.52|0
1644233450000|2022-02-07 11:30:50|2675.52|2675.52|2674.82|2674.82|2675.52|2675.52|2674.82|2674.82|0
1644233470000|2022-02-07 11:31:10|2674.67|2674.67|2674.21|2674.21|2674.67|2674.67|2674.21|2674.21|0
1644233480000|2022-02-07 11:31:20|2673.77|2673.77|2672.86|2672.86|2673.77|2673.77|2672.86|2672.86|0
1644233490000|2022-02-07 11:31:30|2672.7|2672.7|2673.03|2673.03|2673.03|2673.03|2672.7|2672.7|0
1644233520000|2022-02-07 11:32:00|2672.7|2672.7|2672.7|2672.7|2672.7|2672.7|2672.7|2672.7|0
1644233530000|2022-02-07 11:32:10|2672.86|2672.86|2672.54|2672.54|2672.86|2672.86|2672.54|2672.54|0
1644233540000|2022-02-07 11:32:20|2672.66|2672.66|2672.54|2672.54|2672.66|2672.66|2672.41|2672.41|0
1644233550000|2022-02-07 11:32:30|2672.65|2672.65|2672.76|2672.76|2672.76|2672.76|2672.65|2672.65|0
1644233560000|2022-02-07 11:32:40|2672.89|2672.89|2672.81|2672.81|2672.89|2672.89|2672.81|2672.81|0
1644233580000|2022-02-07 11:33:00|2672.93|2672.93|2672.93|2672.93|2672.93|2672.93|2672.93|2672.93|0
1644233590000|2022-02-07 11:33:10|2672.99|2672.99|2672.93|2672.93|2672.99|2672.99|2672.93|2672.93|0
1644233620000|2022-02-07 11:33:40|2673.04|2673.04|2672.93|2672.93|2673.04|2673.04|2672.93|2672.93|0
1644233650000|2022-02-07 11:34:10|2673.05|2673.05|2673.05|2673.05|2673.05|2673.05|2673.05|2673.05|0
1644233690000|2022-02-07 11:34:50|2673.18|2673.18|2673.18|2673.18|2673.18|2673.18|2673.18|2673.18|0
1644233700000|2022-02-07 11:35:00|2673.56|2673.56|2674.08|2674.08|2674.08|2674.08|2673.56|2673.56|0
1644233720000|2022-02-07 11:35:20|2674.15|2674.15|2674.32|2674.32|2674.32|2674.32|2673.92|2673.92|0
1644233740000|2022-02-07 11:35:40|2674.45|2674.45|2674.33|2674.33|2674.45|2674.45|2674.33|2674.33|0
1644233750000|2022-02-07 11:35:50|2674.45|2674.45|2674.45|2674.45|2674.45|2674.45|2674.45|2674.45|0
1644233760000|2022-02-07 11:36:00|2674.57|2674.57|2674.33|2674.33|2674.57|2674.57|2674.33|2674.33|0
1644233790000|2022-02-07 11:36:30|2674.49|2674.49|2674.49|2674.49|2674.49|2674.49|2674.49|2674.49|0
1644233840000|2022-02-07 11:37:20|2674.36|2674.36|2674.36|2674.36|2674.36|2674.36|2674.36|2674.36|0
1644233850000|2022-02-07 11:37:30|2674.52|2674.52|2674.52|2674.52|2674.52|2674.52|2674.52|2674.52|0
1644233880000|2022-02-07 11:38:00|2674.65|2674.65|2674.73|2674.73|2674.73|2674.73|2674.65|2674.65|0
1644233890000|2022-02-07 11:38:10|2674.65|2674.65|2674.73|2674.73|2674.73|2674.73|2674.65|2674.65|0
1644233910000|2022-02-07 11:38:30|2674.57|2674.57|2674.45|2674.45|2674.61|2674.61|2674.45|2674.45|0
1644233920000|2022-02-07 11:38:40|2674.29|2674.29|2674.15|2674.15|2674.29|2674.29|2674.15|2674.15|0
1644233930000|2022-02-07 11:38:50|2673.99|2673.99|2673.99|2673.99|2673.99|2673.99|2673.99|2673.99|0
1644233940000|2022-02-07 11:39:00|2674.11|2674.11|2674.11|2674.11|2674.11|2674.11|2674.11|2674.11|0
1644233950000|2022-02-07 11:39:10|2674.17|2674.17|2674.23|2674.23|2674.23|2674.23|2674.17|2674.17|0
1644233960000|2022-02-07 11:39:20|2674.17|2674.17|2674.73|2674.73|2674.73|2674.73|2674.17|2674.17|0
1644233980000|2022-02-07 11:39:40|2674.61|2674.61|2674.48|2674.48|2674.61|2674.61|2674.48|2674.48|0
1644233990000|2022-02-07 11:39:50|2674.36|2674.36|2674.36|2674.36|2674.36|2674.36|2674.36|2674.36|0
1644234000000|2022-02-07 11:40:00|2674.24|2674.24|2674.02|2674.02|2674.24|2674.24|2674.02|2674.02|0
1644234010000|2022-02-07 11:40:10|2673.76|2673.76|2674.02|2674.02|2674.02|2674.02|2673.76|2673.76|0
1644234020000|2022-02-07 11:40:20|2673.95|2673.95|2674.11|2674.11|2674.11|2674.11|2673.95|2673.95|0
1644234040000|2022-02-07 11:40:40|2674.04|2674.04|2674.11|2674.11|2674.11|2674.11|2674.04|2674.04|0
1644234080000|2022-02-07 11:41:20|2673.95|2673.95|2673.79|2673.79|2673.95|2673.95|2673.79|2673.79|0
1644234150000|2022-02-07 11:42:30|2673.95|2673.95|2673.95|2673.95|2673.95|2673.95|2673.95|2673.95|0
1644234180000|2022-02-07 11:43:00|2673.56|2673.56|2673.56|2673.56|2673.56|2673.56|2673.56|2673.56|0
1644234270000|2022-02-07 11:44:30|2673.72|2673.72|2673.72|2673.72|2673.72|2673.72|2673.72|2673.72|0
1644234280000|2022-02-07 11:44:40|2673.49|2673.49|2673.49|2673.49|2673.49|2673.49|2673.49|2673.49|0
1644234290000|2022-02-07 11:44:50|2673.65|2673.65|2673.65|2673.65|2673.65|2673.65|2673.65|2673.65|0
1644234300000|2022-02-07 11:45:00|2673.78|2673.78|2673.86|2673.86|2673.86|2673.86|2673.78|2673.78|0
1644234330000|2022-02-07 11:45:30|2674.09|2674.09|2674.09|2674.09|2674.09|2674.09|2674.09|2674.09|0
1644234350000|2022-02-07 11:45:50|2673.97|2673.97|2673.97|2673.97|2673.97|2673.97|2673.97|2673.97|0
1644234360000|2022-02-07 11:46:00|2674.03|2674.03|2673.97|2673.97|2674.09|2674.09|2673.92|2673.92|0
1644234370000|2022-02-07 11:46:10|2674.01|2674.01|2674.01|2674.01|2674.01|2674.01|2674.01|2674.01|0
1644234390000|2022-02-07 11:46:30|2674.18|2674.18|2674.18|2674.18|2674.18|2674.18|2674.18|2674.18|0
1644234420000|2022-02-07 11:47:00|2674.34|2674.34|2674.34|2674.34|2674.34|2674.34|2674.34|2674.34|0
1644234440000|2022-02-07 11:47:20|2674.18|2674.18|2674.18|2674.18|2674.18|2674.18|2674.18|2674.18|0
1644234480000|2022-02-07 11:48:00|2674.02|2674.02|2674.02|2674.02|2674.02|2674.02|2674.02|2674.02|0
1644234500000|2022-02-07 11:48:20|2674.14|2674.14|2674.14|2674.14|2674.14|2674.14|2674.14|2674.14|0
1644234530000|2022-02-07 11:48:50|2674.29|2674.29|2674.29|2674.29|2674.29|2674.29|2674.29|2674.29|0
1644234540000|2022-02-07 11:49:00|2674.41|2674.41|2674.41|2674.41|2674.41|2674.41|2674.41|2674.41|0
1644234570000|2022-02-07 11:49:30|2674.37|2674.37|2674.37|2674.37|2674.37|2674.37|2674.37|2674.37|0
1644234580000|2022-02-07 11:49:40|2674.29|2674.29|2673.93|2673.93|2674.29|2674.29|2673.93|2673.93|0
1644234600000|2022-02-07 11:50:00|2673.6|2673.6|2673.6|2673.6|2673.6|2673.6|2673.6|2673.6|0
1644234610000|2022-02-07 11:50:10|2673.56|2673.56|2673.56|2673.56|2673.56|2673.56|2673.56|2673.56|0
1644234660000|2022-02-07 11:51:00|2673.64|2673.64|2673.64|2673.64|2673.64|2673.64|2673.64|2673.64|0
1644234690000|2022-02-07 11:51:30|2673.51|2673.51|2673.51|2673.51|2673.51|2673.51|2673.51|2673.51|0
1644234700000|2022-02-07 11:51:40|2673.65|2673.65|2673.65|2673.65|2673.65|2673.65|2673.65|2673.65|0
1644234730000|2022-02-07 11:52:10|2673.53|2673.53|2673.53|2673.53|2673.53|2673.53|2673.53|2673.53|0
1644234740000|2022-02-07 11:52:20|2673.47|2673.47|2673.47|2673.47|2673.47|2673.47|2673.47|2673.47|0
1644234750000|2022-02-07 11:52:30|2673.63|2673.63|2673.63|2673.63|2673.63|2673.63|2673.63|2673.63|0
1644234780000|2022-02-07 11:53:00|2673.77|2673.77|2673.77|2673.77|2673.77|2673.77|2673.77|2673.77|0
1644234790000|2022-02-07 11:53:10|2674.03|2674.03|2674.03|2674.03|2674.16|2674.16|2674.03|2674.03|0
1644234810000|2022-02-07 11:53:30|2674.19|2674.19|2674.19|2674.19|2674.19|2674.19|2674.19|2674.19|0
1644234840000|2022-02-07 11:54:00|2674.07|2674.07|2674.12|2674.12|2674.26|2674.26|2674.07|2674.07|0
1644234850000|2022-02-07 11:54:10|2674.18|2674.18|2674.18|2674.18|2674.18|2674.18|2674.18|2674.18|0
1644234870000|2022-02-07 11:54:30|2674.05|2674.05|2673.73|2673.73|2674.05|2674.05|2673.73|2673.73|0
1644234890000|2022-02-07 11:54:50|2673.57|2673.57|2673.73|2673.73|2673.73|2673.73|2673.57|2673.57|0
1644234920000|2022-02-07 11:55:20|2673.86|2673.86|2674|2674|2674|2674|2673.86|2673.86|0
1644234940000|2022-02-07 11:55:40|2674.16|2674.16|2674.16|2674.16|2674.16|2674.16|2674.16|2674.16|0
1644234960000|2022-02-07 11:56:00|2674|2674|2674|2674|2674|2674|2674|2674|0
1644234990000|2022-02-07 11:56:30|2673.94|2673.94|2673.94|2673.94|2673.94|2673.94|2673.94|2673.94|0
1644235020000|2022-02-07 11:57:00|2674.06|2674.06|2673.94|2673.94|2674.06|2674.06|2673.94|2673.94|0
1644235040000|2022-02-07 11:57:20|2673.86|2673.86|2673.79|2673.79|2673.86|2673.86|2673.79|2673.79|0
1644235070000|2022-02-07 11:57:50|2673.92|2673.92|2673.95|2673.95|2673.95|2673.95|2673.88|2673.88|0
1644235090000|2022-02-07 11:58:10|2673.88|2673.88|2673.88|2673.88|2673.88|2673.88|2673.88|2673.88|0
1644235110000|2022-02-07 11:58:30|2673.75|2673.75|2674.04|2674.04|2674.04|2674.04|2673.75|2673.75|0
1644235120000|2022-02-07 11:58:40|2674.1|2674.1|2674.36|2674.36|2674.36|2674.36|2674.04|2674.04|0
1644235140000|2022-02-07 11:59:00|2674.12|2674.12|2674.12|2674.12|2674.12|2674.12|2674.12|2674.12|0
1644235150000|2022-02-07 11:59:10|2673.99|2673.99|2673.81|2673.81|2673.99|2673.99|2673.81|2673.81|0
1644235160000|2022-02-07 11:59:20|2673.94|2673.94|2674.07|2674.07|2674.07|2674.07|2673.94|2673.94|0
1644235200000|2022-02-07 12:00:00|2674.12|2674.12|2674.2|2674.2|2674.2|2674.2|2674|2674|0
1644235210000|2022-02-07 12:00:10|2674.38|2674.38|2674.31|2674.31|2674.38|2674.38|2674.19|2674.19|0
1644235220000|2022-02-07 12:00:20|2674.44|2674.44|2674.44|2674.44|2674.44|2674.44|2674.44|2674.44|0
1644235230000|2022-02-07 12:00:30|2674.59|2674.59|2674.44|2674.44|2674.59|2674.59|2674.44|2674.44|0
1644235240000|2022-02-07 12:00:40|2674.55|2674.55|2674.55|2674.55|2674.55|2674.55|2674.55|2674.55|0
1644235250000|2022-02-07 12:00:50|2674.67|2674.67|2674.67|2674.67|2674.67|2674.67|2674.67|2674.67|0
1644235260000|2022-02-07 12:01:00|2674.79|2674.79|2674.91|2674.91|2674.91|2674.91|2674.79|2674.79|0
1644235280000|2022-02-07 12:01:20|2674.68|2674.68|2674.68|2674.68|2674.68|2674.68|2674.68|2674.68|0
1644235300000|2022-02-07 12:01:40|2674.84|2674.84|2675.23|2675.23|2675.23|2675.23|2674.84|2674.84|0
1644235330000|2022-02-07 12:02:10|2675.31|2675.31|2675.23|2675.23|2675.31|2675.31|2675.23|2675.23|0
1644235340000|2022-02-07 12:02:20|2675.31|2675.31|2675.31|2675.31|2675.31|2675.31|2675.31|2675.31|0
1644235390000|2022-02-07 12:03:10|2674.99|2674.99|2675.04|2675.04|2675.12|2675.12|2674.92|2674.92|0
1644235400000|2022-02-07 12:03:20|2674.98|2674.98|2674.9|2674.9|2674.98|2674.98|2674.9|2674.9|0
1644235420000|2022-02-07 12:03:40|2674.74|2674.74|2674.74|2674.74|2674.74|2674.74|2674.74|2674.74|0
1644235440000|2022-02-07 12:04:00|2674.88|2674.88|2674.88|2674.88|2674.88|2674.88|2674.88|2674.88|0
1644235470000|2022-02-07 12:04:30|2675.36|2675.36|2675.52|2675.52|2675.52|2675.52|2675.36|2675.36|0
1644235480000|2022-02-07 12:04:40|2675.65|2675.65|2675.58|2675.58|2675.94|2675.94|2675.51|2675.51|0
1644235490000|2022-02-07 12:04:50|2675.65|2675.65|2675.94|2675.94|2675.94|2675.94|2675.51|2675.51|0
1644235500000|2022-02-07 12:05:00|2675.82|2675.82|2675.7|2675.7|2675.82|2675.82|2675.7|2675.7|0
1644235510000|2022-02-07 12:05:10|2676.27|2676.27|2676.27|2676.27|2676.27|2676.27|2676.27|2676.27|0
1644235530000|2022-02-07 12:05:30|2676.34|2676.34|2676.58|2676.58|2676.65|2676.65|2676.27|2676.27|0
1644235540000|2022-02-07 12:05:40|2676.65|2676.65|2676.75|2676.75|2676.75|2676.75|2676.65|2676.65|0
1644235550000|2022-02-07 12:05:50|2676.54|2676.54|2676.54|2676.54|2676.54|2676.54|2676.54|2676.54|0
1644235560000|2022-02-07 12:06:00|2676.66|2676.66|2676.46|2676.46|2676.66|2676.66|2676.34|2676.34|0
1644235580000|2022-02-07 12:06:20|2676.5|2676.5|2676.5|2676.5|2676.5|2676.5|2676.5|2676.5|0
1644235600000|2022-02-07 12:06:40|2676.43|2676.43|2676.28|2676.28|2676.43|2676.43|2676.28|2676.28|0
1644235620000|2022-02-07 12:07:00|2676.4|2676.4|2676.33|2676.33|2676.4|2676.4|2676.33|2676.33|0
1644235640000|2022-02-07 12:07:20|2676.37|2676.37|2676.37|2676.37|2676.37|2676.37|2676.37|2676.37|0
1644235650000|2022-02-07 12:07:30|2676.63|2676.63|2676.71|2676.71|2676.71|2676.71|2676.63|2676.63|0
1644235660000|2022-02-07 12:07:40|2677|2677|2676.75|2676.75|2677|2677|2676.75|2676.75|0
1644235700000|2022-02-07 12:08:20|2677.11|2677.11|2677.11|2677.11|2677.11|2677.11|2677.11|2677.11|0
1644235730000|2022-02-07 12:08:50|2677|2677|2677.24|2677.24|2677.24|2677.24|2676.88|2676.88|0
1644235760000|2022-02-07 12:09:20|2677.13|2677.13|2677.13|2677.13|2677.13|2677.13|2677.13|2677.13|0
1644235770000|2022-02-07 12:09:30|2677.01|2677.01|2677.01|2677.01|2677.01|2677.01|2677.01|2677.01|0
1644235800000|2022-02-07 12:10:00|2676.89|2676.89|2677.05|2677.05|2677.05|2677.05|2676.89|2676.89|0
1644235810000|2022-02-07 12:10:10|2677.17|2677.17|2677.17|2677.17|2677.17|2677.17|2677.17|2677.17|0
1644235840000|2022-02-07 12:10:40|2677.3|2677.3|2677.3|2677.3|2677.3|2677.3|2677.3|2677.3|0
1644235850000|2022-02-07 12:10:50|2677.53|2677.53|2677.97|2677.97|2677.97|2677.97|2677.53|2677.53|0
1644235890000|2022-02-07 12:11:30|2677.84|2677.84|2677.84|2677.84|2677.84|2677.84|2677.84|2677.84|0
1644235900000|2022-02-07 12:11:40|2678|2678|2678.06|2678.06|2678.06|2678.06|2678|2678|0
1644235910000|2022-02-07 12:11:50|2677.93|2677.93|2678.05|2678.05|2678.05|2678.05|2677.93|2677.93|0
1644235930000|2022-02-07 12:12:10|2677.97|2677.97|2678.68|2678.68|2678.68|2678.68|2677.97|2677.97|0
1644235950000|2022-02-07 12:12:30|2678.52|2678.52|2678.52|2678.52|2678.52|2678.52|2678.52|2678.52|0
1644235960000|2022-02-07 12:12:40|2678.58|2678.58|2678.42|2678.42|2678.58|2678.58|2678.42|2678.42|0
1644235980000|2022-02-07 12:13:00|2678.57|2678.57|2678.87|2678.87|2678.87|2678.87|2678.57|2678.57|0
1644236010000|2022-02-07 12:13:30|2678.99|2678.99|2678.99|2678.99|2678.99|2678.99|2678.99|2678.99|0
1644236030000|2022-02-07 12:13:50|2679.2|2679.2|2679.02|2679.02|2679.27|2679.27|2679.02|2679.02|0
1644236050000|2022-02-07 12:14:10|2679.16|2679.16|2679.16|2679.16|2679.16|2679.16|2679.16|2679.16|0
1644236080000|2022-02-07 12:14:40|2679.48|2679.48|2679.77|2679.77|2679.93|2679.93|2679.48|2679.48|0
1644236100000|2022-02-07 12:15:00|2679.7|2679.7|2679.55|2679.55|2679.7|2679.7|2679.55|2679.55|0
1644236110000|2022-02-07 12:15:10|2679.8|2679.8|2680.09|2680.09|2680.16|2680.16|2679.8|2679.8|0
1644236120000|2022-02-07 12:15:20|2680.21|2680.21|2680.36|2680.36|2680.36|2680.36|2680.21|2680.21|0
1644236130000|2022-02-07 12:15:30|2680.43|2680.43|2680.43|2680.43|2680.43|2680.43|2680.43|2680.43|0
1644236160000|2022-02-07 12:16:00|2680.66|2680.66|2680.44|2680.44|2680.66|2680.66|2680.44|2680.44|0
1644236170000|2022-02-07 12:16:10|2680.32|2680.32|2680.32|2680.32|2680.32|2680.32|2680.32|2680.32|0
1644236190000|2022-02-07 12:16:30|2680.48|2680.48|2680.69|2680.69|2680.69|2680.69|2680.48|2680.48|0
1644236200000|2022-02-07 12:16:40|2680.57|2680.57|2680.56|2680.56|2680.57|2680.57|2680.5|2680.5|0
1644236210000|2022-02-07 12:16:50|2680.33|2680.33|2680.33|2680.33|2680.33|2680.33|2680.33|2680.33|0
1644236230000|2022-02-07 12:17:10|2680.21|2680.21|2680.21|2680.21|2680.21|2680.21|2680.21|2680.21|0
1644236240000|2022-02-07 12:17:20|2680.05|2680.05|2680.09|2680.09|2680.09|2680.09|2680.05|2680.05|0
1644236270000|2022-02-07 12:17:50|2679.97|2679.97|2679.97|2679.97|2679.97|2679.97|2679.97|2679.97|0
1644236300000|2022-02-07 12:18:20|2679.89|2679.89|2679.89|2679.89|2679.89|2679.89|2679.89|2679.89|0
1644236310000|2022-02-07 12:18:30|2680.11|2680.11|2680.11|2680.11|2680.11|2680.11|2680.11|2680.11|0
1644236320000|2022-02-07 12:18:40|2680.18|2680.18|2680.18|2680.18|2680.18|2680.18|2680.18|2680.18|0
1644236330000|2022-02-07 12:18:50|2680.02|2680.02|2679.29|2679.29|2680.02|2680.02|2679.29|2679.29|0
1644236360000|2022-02-07 12:19:20|2679.16|2679.16|2679.03|2679.03|2679.16|2679.16|2679.03|2679.03|0
1644236370000|2022-02-07 12:19:30|2678.85|2678.85|2678.85|2678.85|2678.85|2678.85|2678.85|2678.85|0
1644236410000|2022-02-07 12:20:10|2678.93|2678.93|2678.93|2678.93|2678.93|2678.93|2678.93|2678.93|0
1644236430000|2022-02-07 12:20:30|2679.04|2679.04|2679.04|2679.04|2679.04|2679.04|2679.04|2679.04|0
1644236450000|2022-02-07 12:20:50|2679.36|2679.36|2679.36|2679.36|2679.36|2679.36|2679.36|2679.36|0
1644236460000|2022-02-07 12:21:00|2679.24|2679.24|2679.03|2679.03|2679.24|2679.24|2679.03|2679.03|0
1644236490000|2022-02-07 12:21:30|2679.15|2679.15|2679.03|2679.03|2679.15|2679.15|2679.03|2679.03|0
1644236520000|2022-02-07 12:22:00|2678.92|2678.92|2678.85|2678.85|2678.92|2678.92|2678.85|2678.85|0
1644236530000|2022-02-07 12:22:10|2678.77|2678.77|2678.77|2678.77|2678.77|2678.77|2678.77|2678.77|0
1644236570000|2022-02-07 12:22:50|2678.65|2678.65|2678.65|2678.65|2678.65|2678.65|2678.65|2678.65|0
1644236580000|2022-02-07 12:23:00|2678.33|2678.33|2678.33|2678.33|2678.33|2678.33|2678.33|2678.33|0
1644236600000|2022-02-07 12:23:20|2678.25|2678.25|2678.14|2678.14|2678.25|2678.25|2678.14|2678.14|0
1644236610000|2022-02-07 12:23:30|2678.06|2678.06|2678.14|2678.14|2678.14|2678.14|2678.06|2678.06|0
1644236630000|2022-02-07 12:23:50|2678.07|2678.07|2678.07|2678.07|2678.07|2678.07|2678.07|2678.07|0
1644236640000|2022-02-07 12:24:00|2678.12|2678.12|2678.12|2678.12|2678.12|2678.12|2678.12|2678.12|0
1644236680000|2022-02-07 12:24:40|2678.06|2678.06|2678.06|2678.06|2678.06|2678.06|2678.06|2678.06|0
1644236700000|2022-02-07 12:25:00|2677.9|2677.9|2677.4|2677.4|2677.9|2677.9|2677.4|2677.4|0
1644236720000|2022-02-07 12:25:20|2677.36|2677.36|2677.33|2677.33|2677.36|2677.36|2677.33|2677.33|0
1644236730000|2022-02-07 12:25:30|2677.11|2677.11|2677.11|2677.11|2677.11|2677.11|2677.11|2677.11|0
1644236760000|2022-02-07 12:26:00|2677.28|2677.28|2677.26|2677.26|2677.33|2677.33|2677.26|2677.26|0
1644236820000|2022-02-07 12:27:00|2677.33|2677.33|2677.33|2677.33|2677.33|2677.33|2677.33|2677.33|0
1644236840000|2022-02-07 12:27:20|2677.45|2677.45|2677.67|2677.67|2677.67|2677.67|2677.45|2677.45|0
1644236860000|2022-02-07 12:27:40|2677.8|2677.8|2677.8|2677.8|2677.8|2677.8|2677.8|2677.8|0
1644236880000|2022-02-07 12:28:00|2677.66|2677.66|2677.66|2677.66|2677.66|2677.66|2677.66|2677.66|0
1644236900000|2022-02-07 12:28:20|2677.54|2677.54|2677.54|2677.54|2677.54|2677.54|2677.54|2677.54|0
1644236980000|2022-02-07 12:29:40|2677.42|2677.42|2677.57|2677.57|2677.57|2677.57|2677.42|2677.42|0
1644236990000|2022-02-07 12:29:50|2677.67|2677.67|2677.67|2677.67|2677.67|2677.67|2677.67|2677.67|0
1644237000000|2022-02-07 12:30:00|2677.63|2677.63|2677.79|2677.79|2677.79|2677.79|2677.63|2677.63|0
1644237010000|2022-02-07 12:30:10|2677.73|2677.73|2677.73|2677.73|2677.73|2677.73|2677.73|2677.73|0
1644237040000|2022-02-07 12:30:40|2677.62|2677.62|2677.42|2677.42|2677.62|2677.62|2677.42|2677.42|0
1644237050000|2022-02-07 12:30:50|2677.46|2677.46|2677.46|2677.46|2677.46|2677.46|2677.46|2677.46|0
1644237060000|2022-02-07 12:31:00|2677.62|2677.62|2677.77|2677.77|2677.77|2677.77|2677.52|2677.52|0
1644237090000|2022-02-07 12:31:30|2677.89|2677.89|2677.95|2677.95|2677.95|2677.95|2677.89|2677.89|0
1644237100000|2022-02-07 12:31:40|2677.65|2677.65|2677.65|2677.65|2677.65|2677.65|2677.65|2677.65|0
1644237120000|2022-02-07 12:32:00|2677.52|2677.52|2677.52|2677.52|2677.52|2677.52|2677.52|2677.52|0
1644237140000|2022-02-07 12:32:20|2677.68|2677.68|2677.68|2677.68|2677.68|2677.68|2677.68|2677.68|0
1644237170000|2022-02-07 12:32:50|2677.82|2677.82|2677.94|2677.94|2677.94|2677.94|2677.82|2677.82|0
1644237190000|2022-02-07 12:33:10|2677.81|2677.81|2677.38|2677.38|2677.81|2677.81|2677.38|2677.38|0
1644237240000|2022-02-07 12:34:00|2677.44|2677.44|2677.66|2677.66|2677.66|2677.66|2677.44|2677.44|0
1644237260000|2022-02-07 12:34:20|2677.5|2677.5|2677.38|2677.38|2677.5|2677.5|2677.38|2677.38|0
1644237270000|2022-02-07 12:34:30|2677.54|2677.54|2677.38|2677.38|2677.54|2677.54|2677.38|2677.38|0
1644237300000|2022-02-07 12:35:00|2677.52|2677.52|2677.38|2677.38|2677.52|2677.52|2677.38|2677.38|0
1644237360000|2022-02-07 12:36:00|2677.22|2677.22|2677.22|2677.22|2677.22|2677.22|2677.22|2677.22|0
1644237400000|2022-02-07 12:36:40|2677.15|2677.15|2676.95|2676.95|2677.15|2677.15|2676.79|2676.79|0
1644237420000|2022-02-07 12:37:00|2676.81|2676.81|2676.69|2676.69|2676.81|2676.81|2676.69|2676.69|0
1644237460000|2022-02-07 12:37:40|2676.91|2676.91|2677.31|2677.31|2677.31|2677.31|2676.91|2676.91|0
1644237470000|2022-02-07 12:37:50|2677.56|2677.56|2677.56|2677.56|2677.56|2677.56|2677.56|2677.56|0
1644237490000|2022-02-07 12:38:10|2677.69|2677.69|2677.69|2677.69|2677.69|2677.69|2677.69|2677.69|0
1644237520000|2022-02-07 12:38:40|2677.46|2677.46|2677.46|2677.46|2677.46|2677.46|2677.46|2677.46|0
1644237540000|2022-02-07 12:39:00|2677.35|2677.35|2677.51|2677.51|2677.51|2677.51|2677.35|2677.35|0
1644237570000|2022-02-07 12:39:30|2677.47|2677.47|2677.47|2677.47|2677.47|2677.47|2677.47|2677.47|0
1644237590000|2022-02-07 12:39:50|2677.41|2677.41|2677.41|2677.41|2677.41|2677.41|2677.41|2677.41|0
1644237610000|2022-02-07 12:40:10|2677.3|2677.3|2677.6|2677.6|2677.6|2677.6|2677.3|2677.3|0
1644237620000|2022-02-07 12:40:20|2677.91|2677.91|2677.91|2677.91|2677.91|2677.91|2677.91|2677.91|0
1644237640000|2022-02-07 12:40:40|2678.03|2678.03|2678.03|2678.03|2678.03|2678.03|2678.03|2678.03|0
1644237650000|2022-02-07 12:40:50|2678.19|2678.19|2678.19|2678.19|2678.19|2678.19|2678.19|2678.19|0
1644237660000|2022-02-07 12:41:00|2678.12|2678.12|2678.04|2678.04|2678.12|2678.12|2678.04|2678.04|0
1644237700000|2022-02-07 12:41:40|2677.79|2677.79|2677.79|2677.79|2677.79|2677.79|2677.79|2677.79|0
1644237710000|2022-02-07 12:41:50|2677.67|2677.67|2677.19|2677.19|2677.67|2677.67|2677.19|2677.19|0
1644237740000|2022-02-07 12:42:20|2677.13|2677.13|2677.02|2677.02|2677.13|2677.13|2677.02|2677.02|0
1644237770000|2022-02-07 12:42:50|2677.17|2677.17|2677.17|2677.17|2677.17|2677.17|2677.17|2677.17|0
1644237800000|2022-02-07 12:43:20|2676.93|2676.93|2677.06|2677.06|2677.06|2677.06|2676.93|2676.93|0
1644237820000|2022-02-07 12:43:40|2676.83|2676.83|2676.83|2676.83|2676.83|2676.83|2676.83|2676.83|0
1644237830000|2022-02-07 12:43:50|2676.67|2676.67|2676.67|2676.67|2676.67|2676.67|2676.67|2676.67|0
1644237840000|2022-02-07 12:44:00|2676.41|2676.41|2676.14|2676.14|2676.41|2676.41|2676.14|2676.14|0
1644237850000|2022-02-07 12:44:10|2676.07|2676.07|2676.07|2676.07|2676.07|2676.07|2676.07|2676.07|0
1644237870000|2022-02-07 12:44:30|2675.93|2675.93|2675.8|2675.8|2675.93|2675.93|2675.8|2675.8|0
1644237890000|2022-02-07 12:44:50|2675.93|2675.93|2675.93|2675.93|2675.93|2675.93|2675.93|2675.93|0
1644237900000|2022-02-07 12:45:00|2675.88|2675.88|2675.88|2675.88|2675.88|2675.88|2675.88|2675.88|0
1644237920000|2022-02-07 12:45:20|2675.77|2675.77|2675.77|2675.77|2675.77|2675.77|2675.77|2675.77|0
1644237960000|2022-02-07 12:46:00|2675.98|2675.98|2676.27|2676.27|2676.27|2676.27|2675.98|2675.98|0
1644237970000|2022-02-07 12:46:10|2676.14|2676.14|2676.18|2676.18|2676.18|2676.18|2676.14|2676.14|0
1644237980000|2022-02-07 12:46:20|2676.31|2676.31|2676.31|2676.31|2676.31|2676.31|2676.31|2676.31|0
1644238010000|2022-02-07 12:46:50|2676.47|2676.47|2676.47|2676.47|2676.47|2676.47|2676.47|2676.47|0
1644238020000|2022-02-07 12:47:00|2676.61|2676.61|2676.61|2676.61|2676.61|2676.61|2676.61|2676.61|0
1644238030000|2022-02-07 12:47:10|2676.55|2676.55|2676.55|2676.55|2676.55|2676.55|2676.55|2676.55|0
1644238040000|2022-02-07 12:47:20|2676.47|2676.47|2676.47|2676.47|2676.47|2676.47|2676.47|2676.47|0
1644238060000|2022-02-07 12:47:40|2676.55|2676.55|2676.55|2676.55|2676.55|2676.55|2676.55|2676.55|0
1644238070000|2022-02-07 12:47:50|2676.71|2676.71|2675.52|2675.52|2676.71|2676.71|2675.52|2675.52|0
1644238080000|2022-02-07 12:48:00|2675.45|2675.45|2675.37|2675.37|2675.45|2675.45|2675.37|2675.37|0
1644238090000|2022-02-07 12:48:10|2675.32|2675.32|2675.16|2675.16|2675.32|2675.32|2675.16|2675.16|0
1644238100000|2022-02-07 12:48:20|2674.9|2674.9|2674.9|2674.9|2674.9|2674.9|2674.9|2674.9|0
1644238110000|2022-02-07 12:48:30|2674.74|2674.74|2674.71|2674.71|2674.74|2674.74|2674.58|2674.58|0
1644238170000|2022-02-07 12:49:30|2674.87|2674.87|2674.87|2674.87|2674.87|2674.87|2674.87|2674.87|0
1644238180000|2022-02-07 12:49:40|2674.73|2674.73|2674.66|2674.66|2674.73|2674.73|2674.66|2674.66|0
1644238200000|2022-02-07 12:50:00|2674.79|2674.79|2674.87|2674.87|2674.87|2674.87|2674.79|2674.79|0
1644238220000|2022-02-07 12:50:20|2675.04|2675.04|2675.04|2675.04|2675.04|2675.04|2675.04|2675.04|0
1644238230000|2022-02-07 12:50:30|2675.2|2675.2|2675.33|2675.33|2675.33|2675.33|2675.2|2675.2|0
1644238250000|2022-02-07 12:50:50|2675.49|2675.49|2675.64|2675.64|2675.64|2675.64|2675.49|2675.49|0
1644238260000|2022-02-07 12:51:00|2675.71|2675.71|2676.03|2676.03|2676.17|2676.17|2675.71|2675.71|0
1644238270000|2022-02-07 12:51:10|2675.97|2675.97|2676.74|2676.74|2676.74|2676.74|2675.97|2675.97|0
1644238280000|2022-02-07 12:51:20|2676.82|2676.82|2676.94|2676.94|2676.94|2676.94|2676.82|2676.82|0
1644238300000|2022-02-07 12:51:40|2676.75|2676.75|2676.94|2676.94|2676.94|2676.94|2676.75|2676.75|0
1644238310000|2022-02-07 12:51:50|2676.9|2676.9|2676.79|2676.79|2676.9|2676.9|2676.79|2676.79|0
1644238320000|2022-02-07 12:52:00|2676.73|2676.73|2676.73|2676.73|2676.73|2676.73|2676.73|2676.73|0
1644238330000|2022-02-07 12:52:10|2676.68|2676.68|2676.89|2676.89|2676.89|2676.89|2676.68|2676.68|0
1644238350000|2022-02-07 12:52:30|2676.93|2676.93|2676.93|2676.93|2676.93|2676.93|2676.93|2676.93|0
1644238370000|2022-02-07 12:52:50|2677|2677|2677.07|2677.07|2677.07|2677.07|2677|2677|0
1644238390000|2022-02-07 12:53:10|2677.36|2677.36|2677.36|2677.36|2677.36|2677.36|2677.36|2677.36|0
1644238420000|2022-02-07 12:53:40|2677.52|2677.52|2677.52|2677.52|2677.52|2677.52|2677.52|2677.52|0
1644238450000|2022-02-07 12:54:10|2677.66|2677.66|2677.54|2677.54|2677.66|2677.66|2677.54|2677.54|0
1644238470000|2022-02-07 12:54:30|2677.39|2677.39|2677.39|2677.39|2677.39|2677.39|2677.39|2677.39|0
1644238500000|2022-02-07 12:55:00|2677.31|2677.31|2677.31|2677.31|2677.31|2677.31|2677.31|2677.31|0
1644238510000|2022-02-07 12:55:10|2677.24|2677.24|2677.08|2677.08|2677.24|2677.24|2677.08|2677.08|0
1644238540000|2022-02-07 12:55:40|2677.02|2677.02|2676.86|2676.86|2677.02|2677.02|2676.86|2676.86|0
1644238550000|2022-02-07 12:55:50|2676.74|2676.74|2676.74|2676.74|2676.74|2676.74|2676.74|2676.74|0
1644238560000|2022-02-07 12:56:00|2676.6|2676.6|2676.46|2676.46|2676.6|2676.6|2676.46|2676.46|0
1644238570000|2022-02-07 12:56:10|2676.58|2676.58|2676.58|2676.58|2676.58|2676.58|2676.58|2676.58|0
1644238580000|2022-02-07 12:56:20|2676.71|2676.71|2676.71|2676.71|2676.71|2676.71|2676.71|2676.71|0
1644238610000|2022-02-07 12:56:50|2676.55|2676.55|2676.71|2676.71|2676.71|2676.71|2676.55|2676.55|0
1644238620000|2022-02-07 12:57:00|2676.66|2676.66|2676.66|2676.66|2676.66|2676.66|2676.66|2676.66|0
1644238630000|2022-02-07 12:57:10|2676.58|2676.58|2676.42|2676.42|2676.58|2676.58|2676.42|2676.42|0
1644238640000|2022-02-07 12:57:20|2676.3|2676.3|2676.3|2676.3|2676.3|2676.3|2676.3|2676.3|0
1644238690000|2022-02-07 12:58:10|2676.41|2676.41|2676.46|2676.46|2676.46|2676.46|2676.41|2676.41|0
1644238750000|2022-02-07 12:59:10|2676.58|2676.58|2676.58|2676.58|2676.58|2676.58|2676.58|2676.58|0
1644238760000|2022-02-07 12:59:20|2677.07|2677.07|2677.67|2677.67|2677.67|2677.67|2677.07|2677.07|0
1644238770000|2022-02-07 12:59:30|2677.92|2677.92|2677.92|2677.92|2677.92|2677.92|2677.92|2677.92|0
1644238800000|2022-02-07 13:00:00|2677.81|2677.81|2677.81|2677.81|2677.81|2677.81|2677.81|2677.81|0
1644238810000|2022-02-07 13:00:10|2677.54|2677.54|2677.14|2677.14|2677.54|2677.54|2677.14|2677.14|0
1644238820000|2022-02-07 13:00:20|2677.01|2677.01|2676.86|2676.86|2677.01|2677.01|2676.86|2676.86|0
1644238830000|2022-02-07 13:00:30|2676.54|2676.54|2676.42|2676.42|2676.54|2676.54|2676.42|2676.42|0
1644238840000|2022-02-07 13:00:40|2676.34|2676.34|2676.28|2676.28|2676.34|2676.34|2676.28|2676.28|0
1644238860000|2022-02-07 13:01:00|2676.15|2676.15|2676.03|2676.03|2676.15|2676.15|2675.9|2675.9|0
1644238900000|2022-02-07 13:01:40|2675.95|2675.95|2676.27|2676.27|2676.35|2676.35|2675.95|2675.95|0
1644238910000|2022-02-07 13:01:50|2676.75|2676.75|2676.59|2676.59|2676.91|2676.91|2676.59|2676.59|0
1644238920000|2022-02-07 13:02:00|2676.66|2676.66|2676.45|2676.45|2676.66|2676.66|2676.45|2676.45|0
1644238970000|2022-02-07 13:02:50|2676.69|2676.69|2676.69|2676.69|2676.69|2676.69|2676.69|2676.69|0
1644238990000|2022-02-07 13:03:10|2676.84|2676.84|2676.84|2676.84|2676.84|2676.84|2676.84|2676.84|0
1644239000000|2022-02-07 13:03:20|2676.98|2676.98|2676.98|2676.98|2676.98|2676.98|2676.98|2676.98|0
1644239010000|2022-02-07 13:03:30|2676.72|2676.72|2676.6|2676.6|2676.72|2676.72|2676.6|2676.6|0
1644239020000|2022-02-07 13:03:40|2676.72|2676.72|2676.84|2676.84|2676.84|2676.84|2676.72|2676.72|0
1644239040000|2022-02-07 13:04:00|2676.98|2676.98|2676.43|2676.43|2676.98|2676.98|2676.43|2676.43|0
1644239060000|2022-02-07 13:04:20|2676.3|2676.3|2676.23|2676.23|2676.3|2676.3|2676.23|2676.23|0
1644239070000|2022-02-07 13:04:30|2676.37|2676.37|2676.37|2676.37|2676.37|2676.37|2676.37|2676.37|0
1644239090000|2022-02-07 13:04:50|2676.23|2676.23|2676.05|2676.05|2676.23|2676.23|2675.89|2675.89|0
1644239100000|2022-02-07 13:05:00|2676.12|2676.12|2676.12|2676.12|2676.12|2676.12|2676.12|2676.12|0
1644239110000|2022-02-07 13:05:10|2675.99|2675.99|2676.39|2676.39|2676.39|2676.39|2675.99|2675.99|0
1644239120000|2022-02-07 13:05:20|2676.53|2676.53|2676.66|2676.66|2676.66|2676.66|2676.53|2676.53|0
1644239130000|2022-02-07 13:05:30|2676.98|2676.98|2676.96|2676.96|2676.98|2676.98|2676.7|2676.7|0
1644239140000|2022-02-07 13:05:40|2676.83|2676.83|2676.69|2676.69|2676.95|2676.95|2676.69|2676.69|0
1644239150000|2022-02-07 13:05:50|2676.82|2676.82|2676.55|2676.55|2676.82|2676.82|2676.55|2676.55|0
1644239170000|2022-02-07 13:06:10|2676.41|2676.41|2676.41|2676.41|2676.41|2676.41|2676.41|2676.41|0
1644239190000|2022-02-07 13:06:30|2676.33|2676.33|2676.2|2676.2|2676.33|2676.33|2676.2|2676.2|0
1644239210000|2022-02-07 13:06:50|2676.33|2676.33|2676.33|2676.33|2676.33|2676.33|2676.33|2676.33|0
1644239230000|2022-02-07 13:07:10|2676.66|2676.66|2676.42|2676.42|2676.78|2676.78|2676.42|2676.42|0
1644239240000|2022-02-07 13:07:20|2676.54|2676.54|2676.47|2676.47|2676.54|2676.54|2676.47|2676.47|0
1644239250000|2022-02-07 13:07:30|2676.61|2676.61|2676.61|2676.61|2676.61|2676.61|2676.61|2676.61|0
1644239280000|2022-02-07 13:08:00|2676.68|2676.68|2676.98|2676.98|2676.98|2676.98|2676.68|2676.68|0
1644239290000|2022-02-07 13:08:10|2677.06|2677.06|2677.19|2677.19|2677.25|2677.25|2677.06|2677.06|0
1644239300000|2022-02-07 13:08:20|2677.25|2677.25|2677.25|2677.25|2677.25|2677.25|2677.25|2677.25|0
1644239320000|2022-02-07 13:08:40|2677.32|2677.32|2677.37|2677.37|2677.37|2677.37|2677.32|2677.32|0
1644239330000|2022-02-07 13:08:50|2677.29|2677.29|2677.22|2677.22|2677.29|2677.29|2677.22|2677.22|0
1644239340000|2022-02-07 13:09:00|2677.36|2677.36|2677.43|2677.43|2677.43|2677.43|2677.36|2677.36|0
1644239350000|2022-02-07 13:09:10|2677.55|2677.55|2677.55|2677.55|2677.55|2677.55|2677.55|2677.55|0
1644239360000|2022-02-07 13:09:20|2677.41|2677.41|2677.34|2677.34|2677.41|2677.41|2677.34|2677.34|0
1644239370000|2022-02-07 13:09:30|2677.08|2677.08|2677.15|2677.15|2677.15|2677.15|2677.08|2677.08|0
1644239390000|2022-02-07 13:09:50|2677.08|2677.08|2676.44|2676.44|2677.08|2677.08|2676.44|2676.44|0
1644239400000|2022-02-07 13:10:00|2676.57|2676.57|2676.7|2676.7|2676.7|2676.7|2676.57|2676.57|0
1644239410000|2022-02-07 13:10:10|2676.86|2676.86|2676.57|2676.57|2676.86|2676.86|2676.57|2676.57|0
1644239420000|2022-02-07 13:10:20|2676.53|2676.53|2676.4|2676.4|2676.53|2676.53|2676.4|2676.4|0
1644239470000|2022-02-07 13:11:10|2676.15|2676.15|2676.03|2676.03|2676.15|2676.15|2676.03|2676.03|0
1644239500000|2022-02-07 13:11:40|2675.87|2675.87|2675.79|2675.79|2675.87|2675.87|2675.79|2675.79|0
1644239510000|2022-02-07 13:11:50|2675.64|2675.64|2675.64|2675.64|2675.64|2675.64|2675.64|2675.64|0
1644239580000|2022-02-07 13:13:00|2675.56|2675.56|2675.56|2675.56|2675.56|2675.56|2675.56|2675.56|0
1644239610000|2022-02-07 13:13:30|2675.33|2675.33|2675.33|2675.33|2675.33|2675.33|2675.33|2675.33|0
1644239630000|2022-02-07 13:13:50|2675.21|2675.21|2675.21|2675.21|2675.21|2675.21|2675.21|2675.21|0
1644239650000|2022-02-07 13:14:10|2675.29|2675.29|2675.17|2675.17|2675.29|2675.29|2675.17|2675.17|0
1644239660000|2022-02-07 13:14:20|2675.48|2675.48|2675.48|2675.48|2675.48|2675.48|2675.48|2675.48|0
1644239670000|2022-02-07 13:14:30|2675.6|2675.6|2675.6|2675.6|2675.6|2675.6|2675.6|2675.6|0
1644239700000|2022-02-07 13:15:00|2675.76|2675.76|2675.54|2675.54|2675.76|2675.76|2675.54|2675.54|0
1644239730000|2022-02-07 13:15:30|2675.41|2675.41|2675.25|2675.25|2675.41|2675.41|2675.25|2675.25|0
1644239740000|2022-02-07 13:15:40|2675.04|2675.04|2675.04|2675.04|2675.04|2675.04|2675.04|2675.04|0
1644239760000|2022-02-07 13:16:00|2675.17|2675.17|2675.24|2675.24|2675.24|2675.24|2675.17|2675.17|0
1644239810000|2022-02-07 13:16:50|2675.11|2675.11|2675.11|2675.11|2675.11|2675.11|2675.11|2675.11|0
1644239850000|2022-02-07 13:17:30|2674.96|2674.96|2674.83|2674.83|2674.96|2674.96|2674.83|2674.83|0
1644239880000|2022-02-07 13:18:00|2674.76|2674.76|2674.76|2674.76|2674.76|2674.76|2674.76|2674.76|0
1644239900000|2022-02-07 13:18:20|2674.72|2674.72|2674.72|2674.72|2674.72|2674.72|2674.72|2674.72|0
1644239940000|2022-02-07 13:19:00|2674.6|2674.6|2674.74|2674.74|2674.74|2674.74|2674.48|2674.48|0
1644239970000|2022-02-07 13:19:30|2674.81|2674.81|2674.81|2674.81|2674.81|2674.81|2674.81|2674.81|0
1644239990000|2022-02-07 13:19:50|2674.95|2674.95|2674.95|2674.95|2674.95|2674.95|2674.95|2674.95|0
1644240030000|2022-02-07 13:20:30|2675.1|2675.1|2675.14|2675.14|2675.14|2675.14|2674.98|2674.98|0
1644240040000|2022-02-07 13:20:40|2674.98|2674.98|2674.98|2674.98|2674.98|2674.98|2674.82|2674.82|0
1644240060000|2022-02-07 13:21:00|2675.11|2675.11|2675.11|2675.11|2675.11|2675.11|2675.11|2675.11|0
1644240080000|2022-02-07 13:21:20|2674.98|2674.98|2674.98|2674.98|2674.98|2674.98|2674.98|2674.98|0
1644240090000|2022-02-07 13:21:30|2675.05|2675.05|2674.89|2674.89|2675.05|2675.05|2674.89|2674.89|0
1644240100000|2022-02-07 13:21:40|2675.05|2675.05|2675.05|2675.05|2675.05|2675.05|2675.05|2675.05|0
1644240120000|2022-02-07 13:22:00|2675.21|2675.21|2675.14|2675.14|2675.21|2675.21|2675.14|2675.14|0
1644240130000|2022-02-07 13:22:10|2674.9|2674.9|2675.2|2675.2|2675.2|2675.2|2674.9|2674.9|0
1644240150000|2022-02-07 13:22:30|2675.07|2675.07|2674.94|2674.94|2675.07|2675.07|2674.94|2674.94|0
1644240160000|2022-02-07 13:22:40|2675.15|2675.15|2675.3|2675.3|2675.3|2675.3|2675|2675|0
1644240200000|2022-02-07 13:23:20|2675.14|2675.14|2674.65|2674.65|2675.14|2675.14|2674.65|2674.65|0
1644240210000|2022-02-07 13:23:30|2674.77|2674.77|2674.77|2674.77|2674.77|2674.77|2674.77|2674.77|0
1644240230000|2022-02-07 13:23:50|2674.65|2674.65|2674.65|2674.65|2674.65|2674.65|2674.65|2674.65|0
1644240240000|2022-02-07 13:24:00|2674.57|2674.57|2674.7|2674.7|2674.7|2674.7|2674.57|2674.57|0
1644240250000|2022-02-07 13:24:10|2674.57|2674.57|2674.49|2674.49|2674.57|2674.57|2674.49|2674.49|0
1644240260000|2022-02-07 13:24:20|2674.36|2674.36|2674.36|2674.36|2674.36|2674.36|2674.36|2674.36|0
1644240280000|2022-02-07 13:24:40|2674.23|2674.23|2674.23|2674.23|2674.23|2674.23|2674.23|2674.23|0
1644240300000|2022-02-07 13:25:00|2674.11|2674.11|2674.8|2674.8|2674.8|2674.8|2674.11|2674.11|0
1644240320000|2022-02-07 13:25:20|2674.73|2674.73|2674.66|2674.66|2674.73|2674.73|2674.66|2674.66|0
1644240370000|2022-02-07 13:26:10|2674.82|2674.82|2674.93|2674.93|2674.93|2674.93|2674.82|2674.82|0
1644240380000|2022-02-07 13:26:20|2675.08|2675.08|2675.08|2675.08|2675.4|2675.4|2675.08|2675.08|0
1644240400000|2022-02-07 13:26:40|2674.97|2674.97|2674.97|2674.97|2674.97|2674.97|2674.97|2674.97|0
1644240410000|2022-02-07 13:26:50|2674.89|2674.89|2674.89|2674.89|2674.89|2674.89|2674.89|2674.89|0
1644240490000|2022-02-07 13:28:10|2675.05|2675.05|2675.05|2675.05|2675.05|2675.05|2675.05|2675.05|0
1644240500000|2022-02-07 13:28:20|2675.21|2675.21|2675.21|2675.21|2675.21|2675.21|2675.21|2675.21|0
1644240510000|2022-02-07 13:28:30|2675.09|2675.09|2675.09|2675.09|2675.15|2675.15|2675.09|2675.09|0
1644240520000|2022-02-07 13:28:40|2675.27|2675.27|2674.96|2674.96|2675.27|2675.27|2674.96|2674.96|0
1644240530000|2022-02-07 13:28:50|2674.8|2674.8|2674.8|2674.8|2674.96|2674.96|2674.8|2674.8|0
1644240540000|2022-02-07 13:29:00|2674.96|2674.96|2674.76|2674.76|2674.96|2674.96|2674.72|2674.72|0
1644240570000|2022-02-07 13:29:30|2674.71|2674.71|2674.71|2674.71|2674.71|2674.71|2674.71|2674.71|0
1644240600000|2022-02-07 13:30:00|2674.55|2674.55|2674.55|2674.55|2674.55|2674.55|2674.55|2674.55|0
1644240610000|2022-02-07 13:30:10|2674.62|2674.62|2674.62|2674.62|2674.62|2674.62|2674.62|2674.62|0
1644240620000|2022-02-07 13:30:20|2674.51|2674.51|2674.51|2674.51|2674.51|2674.51|2674.51|2674.51|0
1644240640000|2022-02-07 13:30:40|2674.03|2674.03|2674.03|2674.03|2674.03|2674.03|2674.03|2674.03|0
1644240650000|2022-02-07 13:30:50|2673.9|2673.9|2673.69|2673.69|2673.9|2673.9|2673.69|2673.69|0
1644240660000|2022-02-07 13:31:00|2673.57|2673.57|2673.57|2673.57|2673.57|2673.57|2673.57|2673.57|0
1644240670000|2022-02-07 13:31:10|2673.52|2673.52|2673.52|2673.52|2673.52|2673.52|2673.52|2673.52|0
1644240710000|2022-02-07 13:31:50|2673.41|2673.41|2673.07|2673.07|2673.41|2673.41|2673.06|2673.06|0
1644240730000|2022-02-07 13:32:10|2673|2673|2673|2673|2673|2673|2673|2673|0
1644240740000|2022-02-07 13:32:20|2672.93|2672.93|2672.93|2672.93|2673|2673|2672.93|2672.93|0
1644240810000|2022-02-07 13:33:30|2673|2673|2673|2673|2673|2673|2673|2673|0
1644240820000|2022-02-07 13:33:40|2672.88|2672.88|2672.82|2672.82|2672.88|2672.88|2672.76|2672.76|0
1644240830000|2022-02-07 13:33:50|2672.76|2672.76|2672.88|2672.88|2672.88|2672.88|2672.76|2672.76|0
1644240840000|2022-02-07 13:34:00|2672.95|2672.95|2672.87|2672.87|2672.95|2672.95|2672.87|2672.87|0
1644240850000|2022-02-07 13:34:10|2672.8|2672.8|2672.72|2672.72|2672.8|2672.8|2672.72|2672.72|0
1644240860000|2022-02-07 13:34:20|2672.66|2672.66|2671.98|2671.98|2672.66|2672.66|2671.98|2671.98|0
1644240870000|2022-02-07 13:34:30|2672.1|2672.1|2672.1|2672.1|2672.1|2672.1|2672.1|2672.1|0
1644240900000|2022-02-07 13:35:00|2671.99|2671.99|2671.2|2671.2|2671.99|2671.99|2671.2|2671.2|0
1644240910000|2022-02-07 13:35:10|2671.04|2671.04|2671.04|2671.04|2671.04|2671.04|2671.04|2671.04|0
1644240930000|2022-02-07 13:35:30|2670.98|2670.98|2671.05|2671.05|2671.05|2671.05|2670.98|2670.98|0
1644240960000|2022-02-07 13:36:00|2670.99|2670.99|2670.99|2670.99|2670.99|2670.99|2670.99|2670.99|0
1644240970000|2022-02-07 13:36:10|2670.79|2670.79|2670.79|2670.79|2670.79|2670.79|2670.79|2670.79|0
1644240990000|2022-02-07 13:36:30|2670.69|2670.69|2670.54|2670.54|2670.69|2670.69|2670.54|2670.54|0
1644241020000|2022-02-07 13:37:00|2670.27|2670.27|2670.43|2670.43|2670.43|2670.43|2670.27|2670.27|0
1644241030000|2022-02-07 13:37:10|2670.51|2670.51|2670.59|2670.59|2670.59|2670.59|2670.51|2670.51|0
1644241050000|2022-02-07 13:37:30|2670.51|2670.51|2670.51|2670.51|2670.51|2670.51|2670.51|2670.51|0
1644241070000|2022-02-07 13:37:50|2670.35|2670.35|2670.35|2670.35|2670.35|2670.35|2670.35|2670.35|0
1644241080000|2022-02-07 13:38:00|2670.29|2670.29|2670.29|2670.29|2670.29|2670.29|2670.29|2670.29|0
1644241110000|2022-02-07 13:38:30|2670.07|2670.07|2670.2|2670.2|2670.2|2670.2|2670.07|2670.07|0
1644241120000|2022-02-07 13:38:40|2670.09|2670.09|2670.09|2670.09|2670.09|2670.09|2670.09|2670.09|0
1644241130000|2022-02-07 13:38:50|2670.03|2670.03|2670.03|2670.03|2670.03|2670.03|2670.03|2670.03|0
1644241140000|2022-02-07 13:39:00|2670.1|2670.1|2670.2|2670.2|2670.2|2670.2|2670.1|2670.1|0
1644241150000|2022-02-07 13:39:10|2670.08|2670.08|2670.08|2670.08|2670.08|2670.08|2670|2670|0
1644241170000|2022-02-07 13:39:30|2670.31|2670.31|2670.14|2670.14|2670.38|2670.38|2670.14|2670.14|0
1644241180000|2022-02-07 13:39:40|2670.08|2670.08|2670.08|2670.08|2670.08|2670.08|2670.08|2670.08|0
1644241190000|2022-02-07 13:39:50|2670.02|2670.02|2670.02|2670.02|2670.02|2670.02|2670.02|2670.02|0
1644241200000|2022-02-07 13:40:00|2669.79|2669.79|2669.86|2669.86|2669.86|2669.86|2669.79|2669.79|0
1644241220000|2022-02-07 13:40:20|2669.97|2669.97|2670.13|2670.13|2670.13|2670.13|2669.97|2669.97|0
1644241230000|2022-02-07 13:40:30|2670.2|2670.2|2670.2|2670.2|2670.2|2670.2|2670.2|2670.2|0
1644241240000|2022-02-07 13:40:40|2670.09|2670.09|2670.16|2670.16|2670.16|2670.16|2670.09|2670.09|0
1644241320000|2022-02-07 13:42:00|2670.29|2670.29|2670.96|2670.96|2670.96|2670.96|2670.29|2670.29|0
1644241330000|2022-02-07 13:42:10|2671.08|2671.08|2671.36|2671.36|2671.36|2671.36|2671.08|2671.08|0
1644241340000|2022-02-07 13:42:20|2671.52|2671.52|2671.63|2671.63|2671.63|2671.63|2671.52|2671.52|0
1644241360000|2022-02-07 13:42:40|2671.75|2671.75|2671.88|2671.88|2671.88|2671.88|2671.75|2671.75|0
1644241390000|2022-02-07 13:43:10|2671.76|2671.76|2671.94|2671.94|2671.94|2671.94|2671.76|2671.76|0
1644241400000|2022-02-07 13:43:20|2671.69|2671.69|2671.69|2671.69|2671.69|2671.69|2671.69|2671.69|0
1644241420000|2022-02-07 13:43:40|2671.62|2671.62|2671.54|2671.54|2671.62|2671.62|2671.54|2671.54|0
1644241440000|2022-02-07 13:44:00|2671.58|2671.58|2671.58|2671.58|2671.58|2671.58|2671.58|2671.58|0
1644241470000|2022-02-07 13:44:30|2671.9|2671.9|2671.9|2671.9|2671.9|2671.9|2671.9|2671.9|0
1644241490000|2022-02-07 13:44:50|2672.17|2672.17|2672.17|2672.17|2672.17|2672.17|2672.17|2672.17|0
1644241500000|2022-02-07 13:45:00|2672.24|2672.24|2672.4|2672.4|2672.4|2672.4|2672.24|2672.24|0
1644241510000|2022-02-07 13:45:10|2672.47|2672.47|2672.4|2672.4|2672.47|2672.47|2672.4|2672.4|0
1644241530000|2022-02-07 13:45:30|2672.56|2672.56|2672.43|2672.43|2672.56|2672.56|2672.43|2672.43|0
1644241570000|2022-02-07 13:46:10|2672.31|2672.31|2672.47|2672.47|2672.47|2672.47|2672.31|2672.31|0
1644241580000|2022-02-07 13:46:20|2672.4|2672.4|2672.4|2672.4|2672.4|2672.4|2672.4|2672.4|0
1644241600000|2022-02-07 13:46:40|2672.17|2672.17|2672.17|2672.17|2672.17|2672.17|2672.17|2672.17|0
1644241610000|2022-02-07 13:46:50|2672.05|2672.05|2672.17|2672.17|2672.17|2672.17|2672.05|2672.05|0
1644241630000|2022-02-07 13:47:10|2672.47|2672.47|2672.32|2672.32|2672.47|2672.47|2672.32|2672.32|0
1644241640000|2022-02-07 13:47:20|2672.26|2672.26|2672.26|2672.26|2672.26|2672.26|2672.26|2672.26|0
1644241660000|2022-02-07 13:47:40|2672.39|2672.39|2672.52|2672.52|2672.52|2672.52|2672.39|2672.39|0
1644241670000|2022-02-07 13:47:50|2672.59|2672.59|2672.56|2672.56|2672.66|2672.66|2672.56|2672.56|0
1644241690000|2022-02-07 13:48:10|2672.4|2672.4|2672.4|2672.4|2672.4|2672.4|2672.4|2672.4|0
1644241700000|2022-02-07 13:48:20|2672.33|2672.33|2672.66|2672.66|2672.79|2672.79|2672.33|2672.33|0
1644241710000|2022-02-07 13:48:30|2672.93|2672.93|2672.93|2672.93|2672.93|2672.93|2672.93|2672.93|0
1644241720000|2022-02-07 13:48:40|2672.86|2672.86|2672.86|2672.86|2672.86|2672.86|2672.86|2672.86|0
1644241730000|2022-02-07 13:48:50|2672.78|2672.78|2672.78|2672.78|2672.78|2672.78|2672.78|2672.78|0
1644241790000|2022-02-07 13:49:50|2672.65|2672.65|2672.41|2672.41|2672.65|2672.65|2672.41|2672.41|0
1644241800000|2022-02-07 13:50:00|2672.53|2672.53|2672.53|2672.53|2672.53|2672.53|2672.53|2672.53|0
1644241820000|2022-02-07 13:50:20|2672.69|2672.69|2672.69|2672.69|2672.69|2672.69|2672.69|2672.69|0
1644241850000|2022-02-07 13:50:50|2672.81|2672.81|2672.65|2672.65|2672.81|2672.81|2672.65|2672.65|0
1644241870000|2022-02-07 13:51:10|2672.77|2672.77|2672.84|2672.84|2672.84|2672.84|2672.77|2672.77|0
1644241880000|2022-02-07 13:51:20|2672.8|2672.8|2672.8|2672.8|2672.8|2672.8|2672.8|2672.8|0
1644241890000|2022-02-07 13:51:30|2672.68|2672.68|2672.74|2672.74|2672.8|2672.8|2672.68|2672.68|0
1644241900000|2022-02-07 13:51:40|2672.8|2672.8|2672.8|2672.8|2672.8|2672.8|2672.8|2672.8|0
1644241920000|2022-02-07 13:52:00|2672.88|2672.88|2672.88|2672.88|2672.88|2672.88|2672.88|2672.88|0
1644241940000|2022-02-07 13:52:20|2672.99|2672.99|2672.99|2672.99|2672.99|2672.99|2672.99|2672.99|0
1644241960000|2022-02-07 13:52:40|2673.05|2673.05|2673.05|2673.05|2673.05|2673.05|2673.05|2673.05|0
1644241980000|2022-02-07 13:53:00|2672.89|2672.89|2672.82|2672.82|2672.89|2672.89|2672.82|2672.82|0
1644242000000|2022-02-07 13:53:20|2672.64|2672.64|2672.64|2672.64|2672.64|2672.64|2672.64|2672.64|0
1644242010000|2022-02-07 13:53:30|2672.53|2672.53|2672.53|2672.53|2672.53|2672.53|2672.53|2672.53|0
1644242020000|2022-02-07 13:53:40|2672.76|2672.76|2672.83|2672.83|2672.83|2672.83|2672.76|2672.76|0
1644242030000|2022-02-07 13:53:50|2672.75|2672.75|2672.71|2672.71|2672.94|2672.94|2672.71|2672.71|0
1644242040000|2022-02-07 13:54:00|2672.79|2672.79|2672.59|2672.59|2672.79|2672.79|2672.59|2672.59|0
1644242050000|2022-02-07 13:54:10|2672.41|2672.41|2672.41|2672.41|2672.41|2672.41|2672.41|2672.41|0
1644242070000|2022-02-07 13:54:30|2672.57|2672.57|2672.57|2672.57|2672.57|2672.57|2672.57|2672.57|0
1644242110000|2022-02-07 13:55:10|2672.41|2672.41|2672.41|2672.41|2672.41|2672.41|2672.41|2672.41|0
1644242120000|2022-02-07 13:55:20|2672.48|2672.48|2672.48|2672.48|2672.48|2672.48|2672.48|2672.48|0
1644242150000|2022-02-07 13:55:50|2672.32|2672.32|2672.32|2672.32|2672.32|2672.32|2672.32|2672.32|0
1644242160000|2022-02-07 13:56:00|2672.39|2672.39|2672.23|2672.23|2672.39|2672.39|2672.23|2672.23|0
1644242170000|2022-02-07 13:56:10|2672.13|2672.13|2672.13|2672.13|2672.13|2672.13|2672.13|2672.13|0
1644242180000|2022-02-07 13:56:20|2672|2672|2671.86|2671.86|2672|2672|2671.86|2671.86|0
1644242190000|2022-02-07 13:56:30|2671.64|2671.64|2671.53|2671.53|2671.64|2671.64|2671.53|2671.53|0
1644242200000|2022-02-07 13:56:40|2671.4|2671.4|2671.4|2671.4|2671.4|2671.4|2671.4|2671.4|0
1644242220000|2022-02-07 13:57:00|2671.28|2671.28|2671.21|2671.21|2671.28|2671.28|2671.21|2671.21|0
1644242230000|2022-02-07 13:57:10|2671.09|2671.09|2671.09|2671.09|2671.09|2671.09|2671.09|2671.09|0
1644242280000|2022-02-07 13:58:00|2670.98|2670.98|2670.98|2670.98|2670.98|2670.98|2670.98|2670.98|0
1644242290000|2022-02-07 13:58:10|2671.11|2671.11|2671.11|2671.11|2671.11|2671.11|2671.11|2671.11|0
1644242300000|2022-02-07 13:58:20|2671.19|2671.19|2671.19|2671.19|2671.19|2671.19|2671.19|2671.19|0
1644242320000|2022-02-07 13:58:40|2671.38|2671.38|2671.38|2671.38|2671.38|2671.38|2671.38|2671.38|0
1644242330000|2022-02-07 13:58:50|2671.45|2671.45|2672.34|2672.34|2672.34|2672.34|2671.45|2671.45|0
1644242340000|2022-02-07 13:59:00|2672.28|2672.28|2672.28|2672.28|2672.28|2672.28|2672.28|2672.28|0
1644242350000|2022-02-07 13:59:10|2672.15|2672.15|2672.15|2672.15|2672.15|2672.15|2672.15|2672.15|0
1644242370000|2022-02-07 13:59:30|2672.28|2672.28|2672.92|2672.92|2672.92|2672.92|2672.28|2672.28|0
1644242410000|2022-02-07 14:00:10|2672.98|2672.98|2672.98|2672.98|2672.98|2672.98|2672.98|2672.98|0
1644242420000|2022-02-07 14:00:20|2673.14|2673.14|2672.98|2672.98|2673.14|2673.14|2672.98|2672.98|0
1644242430000|2022-02-07 14:00:30|2673.14|2673.14|2673.1|2673.1|2673.26|2673.26|2673.02|2673.02|0
1644242440000|2022-02-07 14:00:40|2672.97|2672.97|2672.84|2672.84|2672.97|2672.97|2672.84|2672.84|0
1644242460000|2022-02-07 14:01:00|2672.97|2672.97|2672.97|2672.97|2672.97|2672.97|2672.97|2672.97|0
1644242470000|2022-02-07 14:01:10|2673.01|2673.01|2672.7|2672.7|2673.16|2673.16|2672.7|2672.7|0
1644242510000|2022-02-07 14:01:50|2672.84|2672.84|2672.84|2672.84|2672.84|2672.84|2672.84|2672.84|0
1644242520000|2022-02-07 14:02:00|2672.71|2672.71|2672.71|2672.71|2672.71|2672.71|2672.71|2672.71|0
1644242530000|2022-02-07 14:02:10|2672.86|2672.86|2672.86|2672.86|2672.86|2672.86|2672.86|2672.86|0
1644242540000|2022-02-07 14:02:20|2672.73|2672.73|2672.67|2672.67|2672.73|2672.73|2672.67|2672.67|0
1644242560000|2022-02-07 14:02:40|2672.51|2672.51|2672.51|2672.51|2672.51|2672.51|2672.51|2672.51|0
1644242570000|2022-02-07 14:02:50|2672.35|2672.35|2672.24|2672.24|2672.35|2672.35|2672.24|2672.24|0
1644242580000|2022-02-07 14:03:00|2672.16|2672.16|2672.16|2672.16|2672.16|2672.16|2672.16|2672.16|0
1644242590000|2022-02-07 14:03:10|2672.3|2672.3|2672.3|2672.3|2672.3|2672.3|2672.3|2672.3|0
1644242600000|2022-02-07 14:03:20|2672.52|2672.52|2673.05|2673.05|2673.05|2673.05|2672.52|2672.52|0
1644242640000|2022-02-07 14:04:00|2673.12|2673.12|2673.12|2673.12|2673.12|2673.12|2673.12|2673.12|0
1644242660000|2022-02-07 14:04:20|2673.2|2673.2|2673.2|2673.2|2673.2|2673.2|2673.2|2673.2|0
1644242670000|2022-02-07 14:04:30|2672.88|2672.88|2672.88|2672.88|2672.88|2672.88|2672.88|2672.88|0
1644242680000|2022-02-07 14:04:40|2672.65|2672.65|2672.54|2672.54|2672.65|2672.65|2672.54|2672.54|0
1644242700000|2022-02-07 14:05:00|2672.47|2672.47|2672.47|2672.47|2672.47|2672.47|2672.47|2672.47|0
1644242720000|2022-02-07 14:05:20|2672.61|2672.61|2672.61|2672.61|2672.61|2672.61|2672.61|2672.61|0
1644242760000|2022-02-07 14:06:00|2672.49|2672.49|2672.77|2672.77|2672.77|2672.77|2672.49|2672.49|0
1644242800000|2022-02-07 14:06:40|2672.84|2672.84|2672.84|2672.84|2672.84|2672.84|2672.84|2672.84|0
1644242840000|2022-02-07 14:07:20|2672.7|2672.7|2672.55|2672.55|2672.7|2672.7|2672.55|2672.55|0
1644242850000|2022-02-07 14:07:30|2672.66|2672.66|2672.66|2672.66|2672.66|2672.66|2672.66|2672.66|0
1644242860000|2022-02-07 14:07:40|2672.78|2672.78|2672.72|2672.72|2672.78|2672.78|2672.66|2672.66|0
1644242890000|2022-02-07 14:08:10|2672.97|2672.97|2673.38|2673.38|2673.38|2673.38|2672.97|2672.97|0
1644242900000|2022-02-07 14:08:20|2673.34|2673.34|2673.55|2673.55|2673.55|2673.55|2673.34|2673.34|0
1644242930000|2022-02-07 14:08:50|2673.32|2673.32|2673.32|2673.32|2673.32|2673.32|2673.32|2673.32|0
1644242940000|2022-02-07 14:09:00|2673.19|2673.19|2673.32|2673.32|2673.32|2673.32|2673.19|2673.19|0
1644242950000|2022-02-07 14:09:10|2673.48|2673.48|2673.76|2673.76|2673.83|2673.83|2673.48|2673.48|0
1644242960000|2022-02-07 14:09:20|2673.68|2673.68|2673.82|2673.82|2673.82|2673.82|2673.68|2673.68|0
1644242970000|2022-02-07 14:09:30|2673.66|2673.66|2673.66|2673.66|2673.66|2673.66|2673.66|2673.66|0
1644242980000|2022-02-07 14:09:40|2673.58|2673.58|2673.89|2673.89|2673.89|2673.89|2673.58|2673.58|0
1644243000000|2022-02-07 14:10:00|2674.03|2674.03|2673.96|2673.96|2674.03|2674.03|2673.96|2673.96|0
1644243010000|2022-02-07 14:10:10|2674|2674|2674.23|2674.23|2674.23|2674.23|2674|2674|0
1644243020000|2022-02-07 14:10:20|2674.15|2674.15|2674.15|2674.15|2674.15|2674.15|2674.15|2674.15|0
1644243030000|2022-02-07 14:10:30|2674.44|2674.44|2674.68|2674.68|2674.68|2674.68|2674.44|2674.44|0
1644243040000|2022-02-07 14:10:40|2674.93|2674.93|2674.93|2674.93|2674.93|2674.93|2674.93|2674.93|0
1644243050000|2022-02-07 14:10:50|2675.08|2675.08|2675.04|2675.04|2675.08|2675.08|2674.93|2674.93|0
1644243080000|2022-02-07 14:11:20|2674.72|2674.72|2674.72|2674.72|2674.72|2674.72|2674.72|2674.72|0
1644243100000|2022-02-07 14:11:40|2674.85|2674.85|2674.85|2674.85|2674.85|2674.85|2674.85|2674.85|0
1644243120000|2022-02-07 14:12:00|2674.77|2674.77|2674.77|2674.77|2674.77|2674.77|2674.77|2674.77|0
1644243130000|2022-02-07 14:12:10|2674.66|2674.66|2674.53|2674.53|2674.66|2674.66|2674.53|2674.53|0
1644243160000|2022-02-07 14:12:40|2674.65|2674.65|2674.6|2674.6|2674.65|2674.65|2674.53|2674.53|0
1644243190000|2022-02-07 14:13:10|2674.44|2674.44|2674.37|2674.37|2674.44|2674.44|2674.37|2674.37|0
1644243200000|2022-02-07 14:13:20|2674.25|2674.25|2674.44|2674.44|2674.44|2674.44|2674.25|2674.25|0
1644243220000|2022-02-07 14:13:40|2674.6|2674.6|2674.6|2674.6|2674.6|2674.6|2674.6|2674.6|0
1644243230000|2022-02-07 14:13:50|2674.53|2674.53|2674.53|2674.53|2674.53|2674.53|2674.53|2674.53|0
1644243240000|2022-02-07 14:14:00|2674.67|2674.67|2674.67|2674.67|2674.67|2674.67|2674.67|2674.67|0
1644243250000|2022-02-07 14:14:10|2674.51|2674.51|2674.51|2674.51|2674.51|2674.51|2674.51|2674.51|0
1644243260000|2022-02-07 14:14:20|2674.38|2674.38|2674.38|2674.38|2674.38|2674.38|2674.38|2674.38|0
1644243300000|2022-02-07 14:15:00|2674.31|2674.31|2673.78|2673.78|2674.46|2674.46|2673.78|2673.78|0
1644243310000|2022-02-07 14:15:10|2673.67|2673.67|2672.87|2672.87|2673.67|2673.67|2672.87|2672.87|0
1644243340000|2022-02-07 14:15:40|2672.81|2672.81|2672.87|2672.87|2672.87|2672.87|2672.81|2672.81|0
1644243350000|2022-02-07 14:15:50|2672.75|2672.75|2672.81|2672.81|2672.81|2672.81|2672.75|2672.75|0
1644243360000|2022-02-07 14:16:00|2672.59|2672.59|2672.59|2672.59|2672.59|2672.59|2672.59|2672.59|0
1644243370000|2022-02-07 14:16:10|2672.66|2672.66|2672.66|2672.66|2672.66|2672.66|2672.66|2672.66|0
1644243380000|2022-02-07 14:16:20|2672.58|2672.58|2672.45|2672.45|2672.58|2672.58|2672.45|2672.45|0
1644243390000|2022-02-07 14:16:30|2672.49|2672.49|2672.49|2672.49|2672.49|2672.49|2672.49|2672.49|0
1644243420000|2022-02-07 14:17:00|2672.34|2672.34|2672.34|2672.34|2672.34|2672.34|2672.34|2672.34|0
1644243430000|2022-02-07 14:17:10|2672.03|2672.03|2672.03|2672.03|2672.03|2672.03|2672.03|2672.03|0
1644243440000|2022-02-07 14:17:20|2672.1|2672.1|2672.18|2672.18|2672.18|2672.18|2672.1|2672.1|0
1644243450000|2022-02-07 14:17:30|2672.05|2672.05|2672.18|2672.18|2672.18|2672.18|2672.05|2672.05|0
1644243520000|2022-02-07 14:18:40|2672.34|2672.34|2672.03|2672.03|2672.34|2672.34|2672.03|2672.03|0
1644243540000|2022-02-07 14:19:00|2671.96|2671.96|2671.82|2671.82|2671.96|2671.96|2671.82|2671.82|0
1644243550000|2022-02-07 14:19:10|2671.34|2671.34|2671.03|2671.03|2671.5|2671.5|2671.03|2671.03|0
1644243580000|2022-02-07 14:19:40|2671.14|2671.14|2671.1|2671.1|2671.17|2671.17|2671.06|2671.06|0
1644243600000|2022-02-07 14:20:00|2671.03|2671.03|2670.87|2670.87|2671.03|2671.03|2670.87|2670.87|0
1644243620000|2022-02-07 14:20:20|2671.18|2671.18|2671.22|2671.22|2671.22|2671.22|2671.11|2671.11|0
1644243640000|2022-02-07 14:20:40|2671.07|2671.07|2670.99|2670.99|2671.07|2671.07|2670.99|2670.99|0
1644243680000|2022-02-07 14:21:20|2671.06|2671.06|2671.18|2671.18|2671.18|2671.18|2671.06|2671.06|0
1644243690000|2022-02-07 14:21:30|2671.11|2671.11|2671.11|2671.11|2671.11|2671.11|2671.11|2671.11|0
1644243710000|2022-02-07 14:21:50|2670.99|2670.99|2670.99|2670.99|2670.99|2670.99|2670.99|2670.99|0
1644243720000|2022-02-07 14:22:00|2670.87|2670.87|2670.51|2670.51|2670.87|2670.87|2670.51|2670.51|0
1644243750000|2022-02-07 14:22:30|2670.57|2670.57|2670.57|2670.57|2670.57|2670.57|2670.57|2670.57|0
1644243780000|2022-02-07 14:23:00|2670.46|2670.46|2670.3|2670.3|2670.46|2670.46|2670.14|2670.14|0
1644243800000|2022-02-07 14:23:20|2670.46|2670.46|2670.46|2670.46|2670.46|2670.46|2670.46|2670.46|0
1644243810000|2022-02-07 14:23:30|2670.53|2670.53|2670.6|2670.6|2670.6|2670.6|2670.53|2670.53|0
1644243820000|2022-02-07 14:23:40|2670.52|2670.52|2670.74|2670.74|2670.74|2670.74|2670.52|2670.52|0
1644243830000|2022-02-07 14:23:50|2670.67|2670.67|2670.67|2670.67|2670.67|2670.67|2670.67|2670.67|0
1644243840000|2022-02-07 14:24:00|2670.74|2670.74|2670.74|2670.74|2670.74|2670.74|2670.74|2670.74|0
1644243850000|2022-02-07 14:24:10|2670.58|2670.58|2670.58|2670.58|2670.58|2670.58|2670.58|2670.58|0
1644243860000|2022-02-07 14:24:20|2670.66|2670.66|2670.71|2670.71|2670.71|2670.71|2670.59|2670.59|0
1644243880000|2022-02-07 14:24:40|2670.79|2670.79|2670.64|2670.64|2670.79|2670.79|2670.64|2670.64|0
1644243890000|2022-02-07 14:24:50|2670.71|2670.71|2670.71|2670.71|2670.71|2670.71|2670.71|2670.71|0
1644243900000|2022-02-07 14:25:00|2670.79|2670.79|2670.79|2670.79|2670.79|2670.79|2670.79|2670.79|0
1644243930000|2022-02-07 14:25:30|2670.9|2670.9|2670.9|2670.9|2670.9|2670.9|2670.9|2670.9|0
1644243940000|2022-02-07 14:25:40|2670.77|2670.77|2670.69|2670.69|2670.77|2670.77|2670.69|2670.69|0
1644243970000|2022-02-07 14:26:10|2670.57|2670.57|2670.57|2670.57|2670.57|2670.57|2670.57|2670.57|0
1644243980000|2022-02-07 14:26:20|2670.7|2670.7|2670.64|2670.64|2670.7|2670.7|2670.64|2670.64|0
1644244000000|2022-02-07 14:26:40|2670.52|2670.52|2670.45|2670.45|2670.52|2670.52|2670.45|2670.45|0
1644244010000|2022-02-07 14:26:50|2670.56|2670.56|2670.56|2670.56|2670.56|2670.56|2670.56|2670.56|0
1644244030000|2022-02-07 14:27:10|2670.49|2670.49|2670.49|2670.49|2670.49|2670.49|2670.49|2670.49|0
1644244050000|2022-02-07 14:27:30|2670.64|2670.64|2671.12|2671.12|2671.12|2671.12|2670.64|2670.64|0
1644244060000|2022-02-07 14:27:40|2670.8|2670.8|2670.64|2670.64|2670.8|2670.8|2670.64|2670.64|0
1644244070000|2022-02-07 14:27:50|2670.57|2670.57|2670.34|2670.34|2670.57|2670.57|2670.34|2670.34|0
1644244090000|2022-02-07 14:28:10|2670.46|2670.46|2670.46|2670.46|2670.46|2670.46|2670.46|2670.46|0
1644244100000|2022-02-07 14:28:20|2670.34|2670.34|2670.34|2670.34|2670.34|2670.34|2670.34|2670.34|0
1644244110000|2022-02-07 14:28:30|2670.46|2670.46|2670.46|2670.46|2670.46|2670.46|2670.46|2670.46|0
1644244140000|2022-02-07 14:29:00|2670.33|2670.33|2670.33|2670.33|2670.33|2670.33|2670.33|2670.33|0
1644244150000|2022-02-07 14:29:10|2670.26|2670.26|2670.26|2670.26|2670.26|2670.26|2670.26|2670.26|0
1644244160000|2022-02-07 14:29:20|2670.37|2670.37|2670.71|2670.71|2670.71|2670.71|2670.37|2670.37|0
1644244180000|2022-02-07 14:29:40|2670.77|2670.77|2670.71|2670.71|2670.77|2670.77|2670.71|2670.71|0
1644244190000|2022-02-07 14:29:50|2670.77|2670.77|2670.61|2670.61|2670.77|2670.77|2670.61|2670.61|0
1644244200000|2022-02-07 14:30:00|2670.45|2670.45|2670.51|2670.51|2670.51|2670.51|2670.45|2670.45|0
1644244210000|2022-02-07 14:30:10|2670.64|2670.64|2670.64|2670.64|2670.64|2670.64|2670.64|2670.64|0
1644244220000|2022-02-07 14:30:20|2670.53|2670.53|2670.57|2670.57|2670.57|2670.57|2670.53|2670.53|0
1644244230000|2022-02-07 14:30:30|2670.53|2670.53|2670.77|2670.77|2670.77|2670.77|2670.53|2670.53|0
1644244240000|2022-02-07 14:30:40|2670.66|2670.66|2670.41|2670.41|2670.74|2670.74|2670.41|2670.41|0
1644244250000|2022-02-07 14:30:50|2670.3|2670.3|2670.22|2670.22|2670.3|2670.3|2670.22|2670.22|0
1644244260000|2022-02-07 14:31:00|2670.06|2670.06|2670.44|2670.44|2670.44|2670.44|2670.06|2670.06|0
1644244270000|2022-02-07 14:31:10|2670.57|2670.57|2670.57|2670.57|2670.57|2670.57|2670.57|2670.57|0
1644244280000|2022-02-07 14:31:20|2670.5|2670.5|2670.38|2670.38|2670.5|2670.5|2670.38|2670.38|0
1644244290000|2022-02-07 14:31:30|2670.45|2670.45|2670.67|2670.67|2670.67|2670.67|2670.45|2670.45|0
1644244300000|2022-02-07 14:31:40|2670.78|2670.78|2670.92|2670.92|2670.92|2670.92|2670.76|2670.76|0
1644244310000|2022-02-07 14:31:50|2670.84|2670.84|2671.1|2671.1|2671.1|2671.1|2670.84|2670.84|0
1644244320000|2022-02-07 14:32:00|2671.21|2671.21|2671.67|2671.67|2671.67|2671.67|2671.21|2671.21|0
1644244330000|2022-02-07 14:32:10|2671.98|2671.98|2672.06|2672.06|2672.06|2672.06|2671.9|2671.9|0
1644244340000|2022-02-07 14:32:20|2672.12|2672.12|2672.12|2672.12|2672.12|2672.12|2672.06|2672.06|0
1644244350000|2022-02-07 14:32:30|2672.19|2672.19|2672.39|2672.39|2672.39|2672.39|2672.19|2672.19|0
1644244360000|2022-02-07 14:32:40|2672.71|2672.71|2672.71|2672.71|2672.71|2672.71|2672.71|2672.71|0
1644244370000|2022-02-07 14:32:50|2672.64|2672.64|2672.37|2672.37|2672.64|2672.64|2672.37|2672.37|0
1644244380000|2022-02-07 14:33:00|2672.25|2672.25|2672.4|2672.4|2672.4|2672.4|2672.25|2672.25|0
1644244390000|2022-02-07 14:33:10|2672.26|2672.26|2671.29|2671.29|2672.26|2672.26|2671.29|2671.29|0
1644244400000|2022-02-07 14:33:20|2671.13|2671.13|2671.13|2671.13|2671.13|2671.13|2671.13|2671.13|0
1644244410000|2022-02-07 14:33:30|2671.01|2671.01|2670.5|2670.5|2671.01|2671.01|2670.44|2670.44|0
1644244420000|2022-02-07 14:33:40|2670.39|2670.39|2670.16|2670.16|2670.39|2670.39|2670.16|2670.16|0
1644244430000|2022-02-07 14:33:50|2670.12|2670.12|2670.19|2670.19|2670.19|2670.19|2670.12|2670.12|0
1644244440000|2022-02-07 14:34:00|2670.12|2670.12|2670.04|2670.04|2670.12|2670.12|2670.04|2670.04|0
1644244450000|2022-02-07 14:34:10|2669.98|2669.98|2669.76|2669.76|2669.98|2669.98|2669.76|2669.76|0
1644244460000|2022-02-07 14:34:20|2669.96|2669.96|2669.83|2669.83|2669.96|2669.96|2669.83|2669.83|0
1644244470000|2022-02-07 14:34:30|2669.7|2669.7|2669.8|2669.8|2669.8|2669.8|2669.7|2669.7|0
1644244480000|2022-02-07 14:34:40|2669.74|2669.74|2669.62|2669.62|2669.74|2669.74|2669.62|2669.62|0
1644244500000|2022-02-07 14:35:00|2669.51|2669.51|2669.81|2669.81|2669.81|2669.81|2669.51|2669.51|0
1644244510000|2022-02-07 14:35:10|2670.03|2670.03|2670.03|2670.03|2670.03|2670.03|2670.03|2670.03|0
1644244530000|2022-02-07 14:35:30|2670.09|2670.09|2671.04|2671.04|2671.04|2671.04|2670.09|2670.09|0
1644244540000|2022-02-07 14:35:40|2671.08|2671.08|2671.08|2671.08|2671.08|2671.08|2671.08|2671.08|0
1644244550000|2022-02-07 14:35:50|2671.21|2671.21|2671.46|2671.46|2671.46|2671.46|2671.21|2671.21|0
1644244560000|2022-02-07 14:36:00|2671.59|2671.59|2673.74|2673.74|2673.74|2673.74|2671.59|2671.59|0
1644244570000|2022-02-07 14:36:10|2673.58|2673.58|2674.03|2674.03|2674.03|2674.03|2673.58|2673.58|0
1644244580000|2022-02-07 14:36:20|2674.07|2674.07|2674.23|2674.23|2674.23|2674.23|2673.99|2673.99|0
1644244590000|2022-02-07 14:36:30|2674.29|2674.29|2675.37|2675.37|2675.37|2675.37|2674.29|2674.29|0
1644244600000|2022-02-07 14:36:40|2675.5|2675.5|2675.42|2675.42|2675.5|2675.5|2675.42|2675.42|0
1644244610000|2022-02-07 14:36:50|2675.74|2675.74|2675.12|2675.12|2675.74|2675.74|2675.12|2675.12|0
1644244620000|2022-02-07 14:37:00|2675|2675|2674.86|2674.86|2675|2675|2674.86|2674.86|0
1644244630000|2022-02-07 14:37:10|2674.72|2674.72|2674.72|2674.72|2674.72|2674.72|2674.72|2674.72|0
1644244640000|2022-02-07 14:37:20|2675.02|2675.02|2675.02|2675.02|2675.02|2675.02|2675.02|2675.02|0
1644244650000|2022-02-07 14:37:30|2674.88|2674.88|2675.52|2675.52|2675.52|2675.52|2674.88|2674.88|0
1644244660000|2022-02-07 14:37:40|2675.36|2675.36|2674.92|2674.92|2675.4|2675.4|2674.92|2674.92|0
1644244670000|2022-02-07 14:37:50|2674.78|2674.78|2674.78|2674.78|2674.78|2674.78|2674.78|2674.78|0
1644244680000|2022-02-07 14:38:00|2674.7|2674.7|2674.77|2674.77|2674.77|2674.77|2674.7|2674.7|0
1644244700000|2022-02-07 14:38:20|2674.9|2674.9|2674.84|2674.84|2674.9|2674.9|2674.77|2674.77|0
1644244710000|2022-02-07 14:38:30|2674.98|2674.98|2675.04|2675.04|2675.04|2675.04|2674.98|2674.98|0
1644244720000|2022-02-07 14:38:40|2675.2|2675.2|2675.2|2675.2|2675.2|2675.2|2675.2|2675.2|0
1644244730000|2022-02-07 14:38:50|2675.35|2675.35|2675.65|2675.65|2675.65|2675.65|2675.28|2675.28|0
1644244740000|2022-02-07 14:39:00|2675.8|2675.8|2675.67|2675.67|2675.8|2675.8|2675.56|2675.56|0
1644244750000|2022-02-07 14:39:10|2675.73|2675.73|2675.98|2675.98|2675.98|2675.98|2675.73|2675.73|0
1644244760000|2022-02-07 14:39:20|2675.91|2675.91|2676.77|2676.77|2676.77|2676.77|2675.91|2675.91|0
1644244770000|2022-02-07 14:39:30|2676.69|2676.69|2676.94|2676.94|2676.94|2676.94|2676.69|2676.69|0
1644244780000|2022-02-07 14:39:40|2677.06|2677.06|2677.06|2677.06|2677.06|2677.06|2677.06|2677.06|0
1644244790000|2022-02-07 14:39:50|2676.92|2676.92|2676.92|2676.92|2676.92|2676.92|2676.92|2676.92|0
1644244800000|2022-02-07 14:40:00|2676.85|2676.85|2676.99|2676.99|2676.99|2676.99|2676.85|2676.85|0
1644244810000|2022-02-07 14:40:10|2676.93|2676.93|2676.86|2676.86|2676.93|2676.93|2676.86|2676.86|0
1644244820000|2022-02-07 14:40:20|2676.98|2676.98|2676.76|2676.76|2676.98|2676.98|2676.69|2676.69|0
1644244830000|2022-02-07 14:40:30|2677.08|2677.08|2676.92|2676.92|2677.08|2677.08|2676.92|2676.92|0
1644244850000|2022-02-07 14:40:50|2676.76|2676.76|2676.76|2676.76|2676.76|2676.76|2676.76|2676.76|0
1644244860000|2022-02-07 14:41:00|2676.87|2676.87|2676.87|2676.87|2676.87|2676.87|2676.87|2676.87|0
1644244870000|2022-02-07 14:41:10|2676.91|2676.91|2676.84|2676.84|2676.91|2676.91|2676.84|2676.84|0
1644244880000|2022-02-07 14:41:20|2676.81|2676.81|2676.68|2676.68|2676.81|2676.81|2676.68|2676.68|0
1644244890000|2022-02-07 14:41:30|2676.64|2676.64|2676.64|2676.64|2676.64|2676.64|2676.64|2676.64|0
1644244900000|2022-02-07 14:41:40|2676.58|2676.58|2676.2|2676.2|2676.58|2676.58|2676.2|2676.2|0
1644244910000|2022-02-07 14:41:50|2676.36|2676.36|2676.36|2676.36|2676.36|2676.36|2676.36|2676.36|0
1644244930000|2022-02-07 14:42:10|2676.52|2676.52|2676.36|2676.36|2676.52|2676.52|2676.36|2676.36|0
1644244950000|2022-02-07 14:42:30|2676.04|2676.04|2675.97|2675.97|2676.04|2676.04|2675.97|2675.97|0
1644244960000|2022-02-07 14:42:40|2675.86|2675.86|2675.58|2675.58|2675.86|2675.86|2675.58|2675.58|0
1644244980000|2022-02-07 14:43:00|2675.69|2675.69|2675.67|2675.67|2675.69|2675.69|2675.61|2675.61|0
1644245000000|2022-02-07 14:43:20|2675.6|2675.6|2675.6|2675.6|2675.6|2675.6|2675.53|2675.53|0
1644245020000|2022-02-07 14:43:40|2675.46|2675.46|2675.46|2675.46|2675.46|2675.46|2675.46|2675.46|0
1644245030000|2022-02-07 14:43:50|2675.39|2675.39|2675.32|2675.32|2675.39|2675.39|2675.32|2675.32|0
1644245040000|2022-02-07 14:44:00|2675.52|2675.52|2675.52|2675.52|2675.52|2675.52|2675.52|2675.52|0
1644245050000|2022-02-07 14:44:10|2675.39|2675.39|2674.58|2674.58|2675.39|2675.39|2674.58|2674.58|0
1644245060000|2022-02-07 14:44:20|2674.33|2674.33|2674.21|2674.21|2674.33|2674.33|2674.21|2674.21|0
1644245080000|2022-02-07 14:44:40|2674.37|2674.37|2674.61|2674.61|2674.61|2674.61|2674.37|2674.37|0
1644245100000|2022-02-07 14:45:00|2674.75|2674.75|2674.75|2674.75|2674.83|2674.83|2674.75|2674.75|0
1644245120000|2022-02-07 14:45:20|2674.6|2674.6|2674.6|2674.6|2674.6|2674.6|2674.6|2674.6|0
1644245150000|2022-02-07 14:45:50|2674.49|2674.49|2674.2|2674.2|2674.49|2674.49|2674.2|2674.2|0
1644245160000|2022-02-07 14:46:00|2674.08|2674.08|2673.79|2673.79|2674.08|2674.08|2673.79|2673.79|0
1644245170000|2022-02-07 14:46:10|2673.72|2673.72|2673.39|2673.39|2673.72|2673.72|2673.39|2673.39|0
1644245180000|2022-02-07 14:46:20|2673.26|2673.26|2673.13|2673.13|2673.26|2673.26|2673.13|2673.13|0
1644245190000|2022-02-07 14:46:30|2673.17|2673.17|2673.19|2673.19|2673.25|2673.25|2673.17|2673.17|0
1644245210000|2022-02-07 14:46:50|2673.08|2673.08|2672.83|2672.83|2673.08|2673.08|2672.83|2672.83|0
1644245220000|2022-02-07 14:47:00|2672.9|2672.9|2673.75|2673.75|2673.75|2673.75|2672.9|2672.9|0
1644245230000|2022-02-07 14:47:10|2674.23|2674.23|2674.23|2674.23|2674.23|2674.23|2674.23|2674.23|0
1644245240000|2022-02-07 14:47:20|2674.06|2674.06|2674.06|2674.06|2674.06|2674.06|2674.06|2674.06|0
1644245250000|2022-02-07 14:47:30|2673.75|2673.75|2673.75|2673.75|2673.75|2673.75|2673.75|2673.75|0
1644245260000|2022-02-07 14:47:40|2673.59|2673.59|2673.59|2673.59|2673.59|2673.59|2673.59|2673.59|0
1644245280000|2022-02-07 14:48:00|2673.46|2673.46|2673.46|2673.46|2673.46|2673.46|2673.46|2673.46|0
1644245300000|2022-02-07 14:48:20|2673.32|2673.32|2673.12|2673.12|2673.32|2673.32|2673.12|2673.12|0
1644245320000|2022-02-07 14:48:40|2673.01|2673.01|2672.95|2672.95|2673.01|2673.01|2672.95|2672.95|0
1644245330000|2022-02-07 14:48:50|2672.83|2672.83|2672.52|2672.52|2672.83|2672.83|2672.46|2672.46|0
1644245340000|2022-02-07 14:49:00|2672.68|2672.68|2672.68|2672.68|2672.68|2672.68|2672.68|2672.68|0
1644245360000|2022-02-07 14:49:20|2672.79|2672.79|2672.94|2672.94|2672.94|2672.94|2672.79|2672.79|0
1644245370000|2022-02-07 14:49:30|2673.09|2673.09|2673.09|2673.09|2673.09|2673.09|2673.09|2673.09|0
1644245380000|2022-02-07 14:49:40|2673.17|2673.17|2673.17|2673.17|2673.17|2673.17|2673.17|2673.17|0
1644245390000|2022-02-07 14:49:50|2672.92|2672.92|2672.92|2672.92|2672.92|2672.92|2672.92|2672.92|0
1644245400000|2022-02-07 14:50:00|2672.99|2672.99|2673.19|2673.19|2673.31|2673.31|2672.99|2672.99|0
1644245410000|2022-02-07 14:50:10|2673.34|2673.34|2673.5|2673.5|2673.5|2673.5|2673.34|2673.34|0
1644245420000|2022-02-07 14:50:20|2673.56|2673.56|2673.65|2673.65|2673.72|2673.72|2673.4|2673.4|0
1644245430000|2022-02-07 14:50:30|2673.72|2673.72|2673.95|2673.95|2673.95|2673.95|2673.72|2673.72|0
1644245440000|2022-02-07 14:50:40|2674.17|2674.17|2674.29|2674.29|2674.32|2674.32|2674.17|2674.17|0
1644245460000|2022-02-07 14:51:00|2674.44|2674.44|2674.81|2674.81|2674.81|2674.81|2674.35|2674.35|0
1644245470000|2022-02-07 14:51:10|2674.94|2674.94|2675.43|2675.43|2675.43|2675.43|2674.94|2674.94|0
1644245480000|2022-02-07 14:51:20|2675.68|2675.68|2675.67|2675.67|2675.82|2675.82|2675.67|2675.67|0
1644245490000|2022-02-07 14:51:30|2675.6|2675.6|2675.6|2675.6|2675.6|2675.6|2675.6|2675.6|0
1644245500000|2022-02-07 14:51:40|2675.28|2675.28|2675|2675|2675.28|2675.28|2674.99|2674.99|0
1644245510000|2022-02-07 14:51:50|2674.88|2674.88|2674.96|2674.96|2674.96|2674.96|2674.88|2674.88|0
1644245530000|2022-02-07 14:52:10|2675.12|2675.12|2675.33|2675.33|2675.33|2675.33|2675.12|2675.12|0
1644245540000|2022-02-07 14:52:20|2675.65|2675.65|2675.49|2675.49|2675.65|2675.65|2675.49|2675.49|0
1644245550000|2022-02-07 14:52:30|2675.42|2675.42|2675.42|2675.42|2675.42|2675.42|2675.42|2675.42|0
1644245580000|2022-02-07 14:53:00|2675.49|2675.49|2675.17|2675.17|2675.49|2675.49|2675.17|2675.17|0
1644245590000|2022-02-07 14:53:10|2675.1|2675.1|2675.1|2675.1|2675.1|2675.1|2675.1|2675.1|0
1644245610000|2022-02-07 14:53:30|2675.17|2675.17|2675.17|2675.17|2675.17|2675.17|2675.17|2675.17|0
1644245640000|2022-02-07 14:54:00|2675.05|2675.05|2675.05|2675.05|2675.05|2675.05|2675.05|2675.05|0
1644245650000|2022-02-07 14:54:10|2675.12|2675.12|2675.12|2675.12|2675.12|2675.12|2675.12|2675.12|0
1644245660000|2022-02-07 14:54:20|2675.05|2675.05|2675.05|2675.05|2675.05|2675.05|2675.05|2675.05|0
1644245700000|2022-02-07 14:55:00|2674.97|2674.97|2674.97|2674.97|2674.97|2674.97|2674.97|2674.97|0
1644245710000|2022-02-07 14:55:10|2675.1|2675.1|2675.1|2675.1|2675.1|2675.1|2674.97|2674.97|0
1644245740000|2022-02-07 14:55:40|2675.25|2675.25|2675.25|2675.25|2675.25|2675.25|2675.25|2675.25|0
1644245760000|2022-02-07 14:56:00|2675.13|2675.13|2675.13|2675.13|2675.13|2675.13|2675.13|2675.13|0
1644245780000|2022-02-07 14:56:20|2675.25|2675.25|2675.25|2675.25|2675.25|2675.25|2675.25|2675.25|0
1644245790000|2022-02-07 14:56:30|2675.37|2675.37|2675.37|2675.37|2675.37|2675.37|2675.37|2675.37|0
1644245800000|2022-02-07 14:56:40|2675.43|2675.43|2675.43|2675.43|2675.43|2675.43|2675.43|2675.43|0
1644245810000|2022-02-07 14:56:50|2675.56|2675.56|2675.19|2675.19|2675.56|2675.56|2675.19|2675.19|0
1644245820000|2022-02-07 14:57:00|2675.12|2675.12|2674.98|2674.98|2675.12|2675.12|2674.98|2674.98|0
1644245830000|2022-02-07 14:57:10|2674.81|2674.81|2674.93|2674.93|2674.93|2674.93|2674.81|2674.81|0
1644245840000|2022-02-07 14:57:20|2674.98|2674.98|2674.98|2674.98|2674.98|2674.98|2674.98|2674.98|0
1644245850000|2022-02-07 14:57:30|2674.91|2674.91|2673.6|2673.6|2674.91|2674.91|2673.6|2673.6|0
1644245860000|2022-02-07 14:57:40|2673.76|2673.76|2673.72|2673.72|2673.76|2673.76|2673.72|2673.72|0
1644245870000|2022-02-07 14:57:50|2673.58|2673.58|2673.53|2673.53|2673.64|2673.64|2673.51|2673.51|0
1644245880000|2022-02-07 14:58:00|2673.66|2673.66|2673.66|2673.66|2673.66|2673.66|2673.66|2673.66|0
1644245900000|2022-02-07 14:58:20|2673.62|2673.62|2673.49|2673.49|2673.62|2673.62|2673.49|2673.49|0
1644245910000|2022-02-07 14:58:30|2673.31|2673.31|2673.74|2673.74|2673.74|2673.74|2673.31|2673.31|0
1644245920000|2022-02-07 14:58:40|2673.87|2673.87|2673.87|2673.87|2673.87|2673.87|2673.87|2673.87|0
1644245930000|2022-02-07 14:58:50|2673.79|2673.79|2674.01|2674.01|2674.01|2674.01|2673.79|2673.79|0
1644245940000|2022-02-07 14:59:00|2674.38|2674.38|2674.26|2674.26|2674.38|2674.38|2674.26|2674.26|0
1644245950000|2022-02-07 14:59:10|2674.34|2674.34|2674.34|2674.34|2674.34|2674.34|2674.34|2674.34|0
1644245970000|2022-02-07 14:59:30|2674.09|2674.09|2673.96|2673.96|2674.09|2674.09|2673.96|2673.96|0
1644245980000|2022-02-07 14:59:40|2674.25|2674.25|2674.38|2674.38|2674.64|2674.64|2674.25|2674.25|0
1644245990000|2022-02-07 14:59:50|2674.49|2674.49|2674.54|2674.54|2674.65|2674.65|2674.49|2674.49|0
1644246000000|2022-02-07 15:00:00|2674.61|2674.61|2674.62|2674.62|2674.69|2674.69|2674.61|2674.61|0
1644246010000|2022-02-07 15:00:10|2674.4|2674.4|2674.31|2674.31|2674.47|2674.47|2674.31|2674.31|0
1644246030000|2022-02-07 15:00:30|2674.35|2674.35|2674.35|2674.35|2674.35|2674.35|2674.35|2674.35|0
1644246040000|2022-02-07 15:00:40|2674.47|2674.47|2674.47|2674.47|2674.47|2674.47|2674.47|2674.47|0
1644246050000|2022-02-07 15:00:50|2674.31|2674.31|2674.23|2674.23|2674.31|2674.31|2674.23|2674.23|0
1644246060000|2022-02-07 15:01:00|2674.16|2674.16|2673.21|2673.21|2674.16|2674.16|2673.21|2673.21|0
1644246080000|2022-02-07 15:01:20|2673.33|2673.33|2673.48|2673.48|2673.48|2673.48|2673.33|2673.33|0
1644246090000|2022-02-07 15:01:30|2673.41|2673.41|2673.41|2673.41|2673.41|2673.41|2673.41|2673.41|0
1644246110000|2022-02-07 15:01:50|2673.49|2673.49|2673.49|2673.49|2673.49|2673.49|2673.49|2673.49|0
1644246130000|2022-02-07 15:02:10|2673.97|2673.97|2673.97|2673.97|2673.97|2673.97|2673.97|2673.97|0
1644246140000|2022-02-07 15:02:20|2674.04|2674.04|2674.24|2674.24|2674.24|2674.24|2674.04|2674.04|0
1644246150000|2022-02-07 15:02:30|2674.37|2674.37|2674.45|2674.45|2674.45|2674.45|2674.37|2674.37|0
1644246180000|2022-02-07 15:03:00|2674.14|2674.14|2674.14|2674.14|2674.14|2674.14|2674.14|2674.14|0
1644246190000|2022-02-07 15:03:10|2674.3|2674.3|2674.14|2674.14|2674.3|2674.3|2674.14|2674.14|0
1644246200000|2022-02-07 15:03:20|2674.08|2674.08|2674.08|2674.08|2674.08|2674.08|2674.08|2674.08|0
1644246210000|2022-02-07 15:03:30|2673.92|2673.92|2673.8|2673.8|2674.24|2674.24|2673.8|2673.8|0
1644246220000|2022-02-07 15:03:40|2673.73|2673.73|2673.6|2673.6|2673.73|2673.73|2673.6|2673.6|0
1644246230000|2022-02-07 15:03:50|2673.73|2673.73|2673.88|2673.88|2673.88|2673.88|2673.73|2673.73|0
1644246250000|2022-02-07 15:04:10|2673.69|2673.69|2673.51|2673.51|2673.69|2673.69|2673.51|2673.51|0
1644246260000|2022-02-07 15:04:20|2673.35|2673.35|2673.51|2673.51|2673.51|2673.51|2673.35|2673.35|0
1644246290000|2022-02-07 15:04:50|2673.59|2673.59|2673.59|2673.59|2673.59|2673.59|2673.59|2673.59|0
1644246300000|2022-02-07 15:05:00|2673.47|2673.47|2673.75|2673.75|2673.75|2673.75|2673.47|2673.47|0
1644246310000|2022-02-07 15:05:10|2674|2674|2674.51|2674.51|2674.51|2674.51|2674|2674|0
1644246320000|2022-02-07 15:05:20|2674.63|2674.63|2674.63|2674.63|2674.63|2674.63|2674.63|2674.63|0
1644246330000|2022-02-07 15:05:30|2674.69|2674.69|2674.53|2674.53|2674.69|2674.69|2674.53|2674.53|0
1644246340000|2022-02-07 15:05:40|2674.64|2674.64|2674.64|2674.64|2674.64|2674.64|2674.64|2674.64|0
1644246350000|2022-02-07 15:05:50|2674.88|2674.88|2674.88|2674.88|2674.88|2674.88|2674.88|2674.88|0
1644246360000|2022-02-07 15:06:00|2674.93|2674.93|2674.91|2674.91|2674.95|2674.95|2674.82|2674.82|0
1644246370000|2022-02-07 15:06:10|2674.84|2674.84|2674.68|2674.68|2674.84|2674.84|2674.68|2674.68|0
1644246380000|2022-02-07 15:06:20|2674.52|2674.52|2674.52|2674.52|2674.52|2674.52|2674.52|2674.52|0
1644246400000|2022-02-07 15:06:40|2674.68|2674.68|2675.02|2675.02|2675.02|2675.02|2674.68|2674.68|0
1644246410000|2022-02-07 15:06:50|2675.16|2675.16|2675.16|2675.16|2675.16|2675.16|2675.16|2675.16|0
1644246420000|2022-02-07 15:07:00|2675.23|2675.23|2675.62|2675.62|2675.62|2675.62|2675.1|2675.1|0
1644246440000|2022-02-07 15:07:20|2675.39|2675.39|2675.52|2675.52|2675.52|2675.52|2675.39|2675.39|0
1644246450000|2022-02-07 15:07:30|2675.39|2675.39|2674.95|2674.95|2675.39|2675.39|2674.95|2674.95|0
1644246460000|2022-02-07 15:07:40|2674.87|2674.87|2674.73|2674.73|2674.87|2674.87|2674.73|2674.73|0
1644246490000|2022-02-07 15:08:10|2674.65|2674.65|2674.48|2674.48|2674.65|2674.65|2674.48|2674.48|0
1644246500000|2022-02-07 15:08:20|2674.73|2674.73|2674.72|2674.72|2674.73|2674.73|2674.61|2674.61|0
1644246510000|2022-02-07 15:08:30|2674.88|2674.88|2674.88|2674.88|2674.88|2674.88|2674.88|2674.88|0
1644246530000|2022-02-07 15:08:50|2674.77|2674.77|2674.91|2674.91|2674.91|2674.91|2674.77|2674.77|0
1644246540000|2022-02-07 15:09:00|2674.95|2674.95|2675.02|2675.02|2675.02|2675.02|2674.95|2674.95|0
1644246550000|2022-02-07 15:09:10|2674.95|2674.95|2674.95|2674.95|2674.95|2674.95|2674.95|2674.95|0
1644246560000|2022-02-07 15:09:20|2674.87|2674.87|2674.87|2674.87|2674.87|2674.87|2674.87|2674.87|0
1644246580000|2022-02-07 15:09:40|2675.03|2675.03|2675.03|2675.03|2675.03|2675.03|2675.03|2675.03|0
1644246590000|2022-02-07 15:09:50|2675.07|2675.07|2675.07|2675.07|2675.07|2675.07|2675.07|2675.07|0
1644246600000|2022-02-07 15:10:00|2675.19|2675.19|2675.31|2675.31|2675.44|2675.44|2675.19|2675.19|0
1644246610000|2022-02-07 15:10:10|2675.24|2675.24|2675.31|2675.31|2675.31|2675.31|2675.24|2675.24|0
1644246620000|2022-02-07 15:10:20|2675.23|2675.23|2675.23|2675.23|2675.23|2675.23|2675.23|2675.23|0
1644246630000|2022-02-07 15:10:30|2675.08|2675.08|2675.15|2675.15|2675.15|2675.15|2675.08|2675.08|0
1644246660000|2022-02-07 15:11:00|2675.08|2675.08|2675.08|2675.08|2675.08|2675.08|2675.08|2675.08|0
1644246670000|2022-02-07 15:11:10|2675.21|2675.21|2674.6|2674.6|2675.21|2675.21|2674.6|2674.6|0
1644246680000|2022-02-07 15:11:20|2674.47|2674.47|2674.18|2674.18|2674.6|2674.6|2674.18|2674.18|0
1644246690000|2022-02-07 15:11:30|2674.11|2674.11|2674.02|2674.02|2674.11|2674.11|2673.91|2673.91|0
1644246700000|2022-02-07 15:11:40|2674.06|2674.06|2674.08|2674.08|2674.14|2674.14|2674.06|2674.06|0
1644246710000|2022-02-07 15:11:50|2673.95|2673.95|2673.95|2673.95|2673.95|2673.95|2673.95|2673.95|0
1644246720000|2022-02-07 15:12:00|2674.13|2674.13|2674.13|2674.13|2674.13|2674.13|2674.13|2674.13|0
1644246730000|2022-02-07 15:12:10|2674.01|2674.01|2673.81|2673.81|2674.01|2674.01|2673.81|2673.81|0
1644246740000|2022-02-07 15:12:20|2673.49|2673.49|2672.85|2672.85|2673.49|2673.49|2672.85|2672.85|0
1644246770000|2022-02-07 15:12:50|2672.78|2672.78|2672.7|2672.7|2672.78|2672.78|2672.7|2672.7|0
1644246780000|2022-02-07 15:13:00|2672.58|2672.58|2672.45|2672.45|2672.58|2672.58|2672.45|2672.45|0
1644246820000|2022-02-07 15:13:40|2672.34|2672.34|2672.38|2672.38|2672.38|2672.38|2672.34|2672.34|0
1644246830000|2022-02-07 15:13:50|2672.25|2672.25|2672.25|2672.25|2672.25|2672.25|2672.25|2672.25|0
1644246840000|2022-02-07 15:14:00|2671.93|2671.93|2671.77|2671.77|2671.93|2671.93|2671.77|2671.77|0
1644246850000|2022-02-07 15:14:10|2671.3|2671.3|2671.14|2671.14|2671.3|2671.3|2671.14|2671.14|0
1644246860000|2022-02-07 15:14:20|2671|2671|2670.96|2670.96|2671|2671|2670.96|2670.96|0
1644246870000|2022-02-07 15:14:30|2670.56|2670.56|2670.32|2670.32|2670.56|2670.56|2670.32|2670.32|0
1644246900000|2022-02-07 15:15:00|2670.44|2670.44|2671.09|2671.09|2671.15|2671.15|2670.43|2670.43|0
1644246910000|2022-02-07 15:15:10|2671.03|2671.03|2670.95|2670.95|2671.03|2671.03|2670.95|2670.95|0
1644246920000|2022-02-07 15:15:20|2671.02|2671.02|2671.02|2671.02|2671.02|2671.02|2671.02|2671.02|0
1644246940000|2022-02-07 15:15:40|2670.89|2670.89|2670.89|2670.89|2670.89|2670.89|2670.89|2670.89|0
1644246950000|2022-02-07 15:15:50|2670.76|2670.76|2670.65|2670.65|2670.76|2670.76|2670.65|2670.65|0
1644246960000|2022-02-07 15:16:00|2670.53|2670.53|2670.4|2670.4|2670.65|2670.65|2670.4|2670.4|0
1644246980000|2022-02-07 15:16:20|2670.35|2670.35|2669.83|2669.83|2670.35|2670.35|2669.83|2669.83|0
1644247010000|2022-02-07 15:16:50|2669.7|2669.7|2669.24|2669.24|2669.7|2669.7|2669.24|2669.24|0
1644247020000|2022-02-07 15:17:00|2669.1|2669.1|2669.1|2669.1|2669.1|2669.1|2669.1|2669.1|0
1644247040000|2022-02-07 15:17:20|2669.02|2669.02|2668.74|2668.74|2669.02|2669.02|2668.7|2668.7|0
1644247050000|2022-02-07 15:17:30|2668.61|2668.61|2668.74|2668.74|2668.74|2668.74|2668.61|2668.61|0
1644247060000|2022-02-07 15:17:40|2668.8|2668.8|2668.99|2668.99|2668.99|2668.99|2668.8|2668.8|0
1644247070000|2022-02-07 15:17:50|2668.83|2668.83|2668.83|2668.83|2668.83|2668.83|2668.83|2668.83|0
1644247080000|2022-02-07 15:18:00|2668.76|2668.76|2668.43|2668.43|2668.76|2668.76|2668.43|2668.43|0
1644247090000|2022-02-07 15:18:10|2668.39|2668.39|2668.33|2668.33|2668.39|2668.39|2668.27|2668.27|0
1644247120000|2022-02-07 15:18:40|2668.26|2668.26|2668.26|2668.26|2668.26|2668.26|2668.26|2668.26|0
1644247140000|2022-02-07 15:19:00|2668.19|2668.19|2667.9|2667.9|2668.19|2668.19|2667.75|2667.75|0
1644247150000|2022-02-07 15:19:10|2667.74|2667.74|2667.68|2667.68|2667.74|2667.74|2667.68|2667.68|0
1644247160000|2022-02-07 15:19:20|2667.62|2667.62|2667.62|2667.62|2667.62|2667.62|2667.62|2667.62|0
1644247170000|2022-02-07 15:19:30|2667.58|2667.58|2667.58|2667.58|2667.58|2667.58|2667.58|2667.58|0
1644247180000|2022-02-07 15:19:40|2667.64|2667.64|2667.37|2667.37|2667.64|2667.64|2667.37|2667.37|0
1644247190000|2022-02-07 15:19:50|2667.44|2667.44|2667.37|2667.37|2667.44|2667.44|2667.37|2667.37|0
1644247210000|2022-02-07 15:20:10|2667.27|2667.27|2666.96|2666.96|2667.27|2667.27|2666.96|2666.96|0
1644247230000|2022-02-07 15:20:30|2667.1|2667.1|2667.23|2667.23|2667.26|2667.26|2667.1|2667.1|0
1644247240000|2022-02-07 15:20:40|2667.29|2667.29|2667.35|2667.35|2667.35|2667.35|2667.29|2667.29|0
1644247250000|2022-02-07 15:20:50|2667.66|2667.66|2667.66|2667.66|2667.66|2667.66|2667.66|2667.66|0
1644247260000|2022-02-07 15:21:00|2667.95|2667.95|2668.01|2668.01|2668.01|2668.01|2667.95|2667.95|0
1644247280000|2022-02-07 15:21:20|2668.21|2668.21|2668.67|2668.67|2668.67|2668.67|2668.21|2668.21|0
1644247290000|2022-02-07 15:21:30|2668.82|2668.82|2668.82|2668.82|2668.82|2668.82|2668.82|2668.82|0
1644247300000|2022-02-07 15:21:40|2668.9|2668.9|2668.9|2668.9|2668.9|2668.9|2668.9|2668.9|0
1644247320000|2022-02-07 15:22:00|2669.16|2669.16|2669.16|2669.16|2669.16|2669.16|2669.16|2669.16|0
1644247330000|2022-02-07 15:22:10|2669.47|2669.47|2669.47|2669.47|2669.47|2669.47|2669.47|2669.47|0
1644247340000|2022-02-07 15:22:20|2669.35|2669.35|2669.35|2669.35|2669.35|2669.35|2669.35|2669.35|0
1644247350000|2022-02-07 15:22:30|2669.42|2669.42|2669.71|2669.71|2669.71|2669.71|2669.42|2669.42|0
1644247360000|2022-02-07 15:22:40|2669.78|2669.78|2671.19|2671.19|2671.19|2671.19|2669.78|2669.78|0
1644247370000|2022-02-07 15:22:50|2671.25|2671.25|2671.21|2671.21|2671.31|2671.31|2671.1|2671.1|0
1644247380000|2022-02-07 15:23:00|2671.37|2671.37|2671.37|2671.37|2671.37|2671.37|2671.37|2671.37|0
1644247400000|2022-02-07 15:23:20|2671.52|2671.52|2671.52|2671.52|2671.52|2671.52|2671.52|2671.52|0
1644247420000|2022-02-07 15:23:40|2671.36|2671.36|2671.36|2671.36|2671.36|2671.36|2671.36|2671.36|0
1644247430000|2022-02-07 15:23:50|2671.42|2671.42|2670.82|2670.82|2671.42|2671.42|2670.82|2670.82|0
1644247440000|2022-02-07 15:24:00|2670.69|2670.69|2670.56|2670.56|2670.7|2670.7|2670.56|2670.56|0
1644247460000|2022-02-07 15:24:20|2670.43|2670.43|2670.7|2670.7|2670.7|2670.7|2670.43|2670.43|0
1644247470000|2022-02-07 15:24:30|2670.39|2670.39|2670.39|2670.39|2670.39|2670.39|2670.39|2670.39|0
1644247480000|2022-02-07 15:24:40|2670.23|2670.23|2670.39|2670.39|2670.39|2670.39|2670.23|2670.23|0
1644247490000|2022-02-07 15:24:50|2670.27|2670.27|2670.27|2670.27|2670.27|2670.27|2670.27|2670.27|0
1644247500000|2022-02-07 15:25:00|2670.34|2670.34|2670.04|2670.04|2670.34|2670.34|2670.04|2670.04|0
1644247510000|2022-02-07 15:25:10|2670.2|2670.2|2670.13|2670.13|2670.2|2670.2|2670.13|2670.13|0
1644247530000|2022-02-07 15:25:30|2670.24|2670.24|2670.24|2670.24|2670.24|2670.24|2670.24|2670.24|0
1644247550000|2022-02-07 15:25:50|2670.1|2670.1|2670.1|2670.1|2670.1|2670.1|2670.1|2670.1|0
1644247580000|2022-02-07 15:26:20|2670.34|2670.34|2670.19|2670.19|2670.34|2670.34|2670.19|2670.19|0
1644247590000|2022-02-07 15:26:30|2670.07|2670.07|2670.13|2670.13|2670.13|2670.13|2670.07|2670.07|0
1644247610000|2022-02-07 15:26:50|2670.06|2670.06|2669.72|2669.72|2670.06|2670.06|2669.72|2669.72|0
1644247620000|2022-02-07 15:27:00|2669.8|2669.8|2669.92|2669.92|2669.92|2669.92|2669.76|2669.76|0
1644247630000|2022-02-07 15:27:10|2670|2670|2670|2670|2670.18|2670.18|2670|2670|0
1644247640000|2022-02-07 15:27:20|2670.14|2670.14|2670.32|2670.32|2670.32|2670.32|2670.14|2670.14|0
1644247670000|2022-02-07 15:27:50|2670.45|2670.45|2670.45|2670.45|2670.45|2670.45|2670.45|2670.45|0
1644247680000|2022-02-07 15:28:00|2670.32|2670.32|2670.17|2670.17|2670.32|2670.32|2670.17|2670.17|0
1644247690000|2022-02-07 15:28:10|2670.25|2670.25|2670.17|2670.17|2670.25|2670.25|2670.17|2670.17|0
1644247700000|2022-02-07 15:28:20|2670.11|2670.11|2670.11|2670.11|2670.11|2670.11|2670.11|2670.11|0
1644247710000|2022-02-07 15:28:30|2669.92|2669.92|2669.63|2669.63|2669.92|2669.92|2669.63|2669.63|0
1644247720000|2022-02-07 15:28:40|2669.59|2669.59|2669.59|2669.59|2669.59|2669.59|2669.59|2669.59|0
1644247740000|2022-02-07 15:29:00|2669.66|2669.66|2669.7|2669.7|2669.7|2669.7|2669.66|2669.66|0
1644247750000|2022-02-07 15:29:10|2669.76|2669.76|2669.51|2669.51|2669.76|2669.76|2669.51|2669.51|0
1644247760000|2022-02-07 15:29:20|2669.64|2669.64|2669.64|2669.64|2669.77|2669.77|2669.64|2669.64|0
1644247780000|2022-02-07 15:29:40|2669.57|2669.57|2669.57|2669.57|2669.57|2669.57|2669.57|2669.57|0
1644247790000|2022-02-07 15:29:50|2669.5|2669.5|2668.87|2668.87|2669.5|2669.5|2668.87|2668.87|0
1644247800000|2022-02-07 15:30:00|2668.71|2668.71|2668.71|2668.71|2668.71|2668.71|2668.71|2668.71|0
1644247810000|2022-02-07 15:30:10|2668.48|2668.48|2667.95|2667.95|2668.48|2668.48|2667.95|2667.95|0
1644247820000|2022-02-07 15:30:20|2668.03|2668.03|2668.03|2668.03|2668.03|2668.03|2668.03|2668.03|0
1644247830000|2022-02-07 15:30:30|2668.16|2668.16|2668.04|2668.04|2668.16|2668.16|2668.04|2668.04|0
1644247840000|2022-02-07 15:30:40|2667.88|2667.88|2667.81|2667.81|2667.88|2667.88|2667.81|2667.81|0
1644247870000|2022-02-07 15:31:10|2667.87|2667.87|2667.81|2667.81|2667.87|2667.87|2667.81|2667.81|0
1644247880000|2022-02-07 15:31:20|2667.77|2667.77|2667.77|2667.77|2667.77|2667.77|2667.77|2667.77|0
1644247890000|2022-02-07 15:31:30|2667.9|2667.9|2668.16|2668.16|2668.16|2668.16|2667.9|2667.9|0
1644247920000|2022-02-07 15:32:00|2668.12|2668.12|2668.08|2668.08|2668.12|2668.12|2668.08|2668.08|0
1644247940000|2022-02-07 15:32:20|2668.02|2668.02|2668.14|2668.14|2668.14|2668.14|2668.02|2668.02|0
1644247950000|2022-02-07 15:32:30|2667.98|2667.98|2668.1|2668.1|2668.1|2668.1|2667.98|2667.98|0
1644247980000|2022-02-07 15:33:00|2668.33|2668.33|2668.33|2668.33|2668.33|2668.33|2668.33|2668.33|0
1644247990000|2022-02-07 15:33:10|2668.37|2668.37|2668.76|2668.76|2668.83|2668.83|2668.37|2668.37|0
1644248010000|2022-02-07 15:33:30|2668.83|2668.83|2668.75|2668.75|2668.83|2668.83|2668.75|2668.75|0
1644248020000|2022-02-07 15:33:40|2668.88|2668.88|2668.82|2668.82|2668.88|2668.88|2668.82|2668.82|0
1644248040000|2022-02-07 15:34:00|2668.68|2668.68|2668.68|2668.68|2668.68|2668.68|2668.68|2668.68|0
1644248090000|2022-02-07 15:34:50|2668.61|2668.61|2668.61|2668.61|2668.61|2668.61|2668.61|2668.61|0
1644248100000|2022-02-07 15:35:00|2668.68|2668.68|2668.83|2668.83|2668.83|2668.83|2668.68|2668.68|0
1644248120000|2022-02-07 15:35:20|2668.94|2668.94|2669.32|2669.32|2669.41|2669.41|2668.94|2668.94|0
1644248130000|2022-02-07 15:35:30|2669.43|2669.43|2669.12|2669.12|2669.43|2669.43|2669.12|2669.12|0
1644248140000|2022-02-07 15:35:40|2669.24|2669.24|2669.36|2669.36|2669.36|2669.36|2669.24|2669.24|0
1644248150000|2022-02-07 15:35:50|2669.22|2669.22|2669.09|2669.09|2669.22|2669.22|2669.09|2669.09|0
1644248160000|2022-02-07 15:36:00|2668.98|2668.98|2669.01|2669.01|2669.09|2669.09|2668.98|2668.98|0
1644248180000|2022-02-07 15:36:20|2668.88|2668.88|2668.88|2668.88|2668.88|2668.88|2668.88|2668.88|0
1644248200000|2022-02-07 15:36:40|2668.72|2668.72|2668.56|2668.56|2668.72|2668.72|2668.4|2668.4|0
1644248240000|2022-02-07 15:37:20|2668.4|2668.4|2668.4|2668.4|2668.4|2668.4|2668.4|2668.4|0
1644248270000|2022-02-07 15:37:50|2668.27|2668.27|2668.27|2668.27|2668.27|2668.27|2668.27|2668.27|0
1644248290000|2022-02-07 15:38:10|2668.34|2668.34|2668.42|2668.42|2668.42|2668.42|2668.34|2668.34|0
1644248300000|2022-02-07 15:38:20|2668.24|2668.24|2668.24|2668.24|2668.24|2668.24|2668.24|2668.24|0
1644248310000|2022-02-07 15:38:30|2668.18|2668.18|2667.89|2667.89|2668.18|2668.18|2667.89|2667.89|0
1644248320000|2022-02-07 15:38:40|2667.85|2667.85|2667.94|2667.94|2667.98|2667.98|2667.85|2667.85|0
1644248330000|2022-02-07 15:38:50|2667.46|2667.46|2667.46|2667.46|2667.46|2667.46|2667.46|2667.46|0
1644248340000|2022-02-07 15:39:00|2667.5|2667.5|2667.5|2667.5|2667.5|2667.5|2667.5|2667.5|0
1644248350000|2022-02-07 15:39:10|2667.54|2667.54|2667.54|2667.54|2667.54|2667.54|2667.54|2667.54|0
1644248360000|2022-02-07 15:39:20|2667.6|2667.6|2667.6|2667.6|2667.6|2667.6|2667.6|2667.6|0
1644248370000|2022-02-07 15:39:30|2667.45|2667.45|2667.26|2667.26|2667.45|2667.45|2667.26|2667.26|0
1644248390000|2022-02-07 15:39:50|2667.12|2667.12|2667.12|2667.12|2667.12|2667.12|2667.12|2667.12|0
1644248400000|2022-02-07 15:40:00|2666.9|2666.9|2666.97|2666.97|2666.97|2666.97|2666.9|2666.9|0
1644248420000|2022-02-07 15:40:20|2666.9|2666.9|2666.84|2666.84|2666.9|2666.9|2666.84|2666.84|0
1644248440000|2022-02-07 15:40:40|2666.71|2666.71|2666.65|2666.65|2666.71|2666.71|2666.65|2666.65|0
1644248450000|2022-02-07 15:40:50|2666.51|2666.51|2666.74|2666.74|2666.74|2666.74|2666.51|2666.51|0
1644248460000|2022-02-07 15:41:00|2666.66|2666.66|2665.88|2665.88|2666.66|2666.66|2665.88|2665.88|0
1644248470000|2022-02-07 15:41:10|2665.82|2665.82|2664.88|2664.88|2665.82|2665.82|2664.88|2664.88|0
1644248480000|2022-02-07 15:41:20|2665.03|2665.03|2664.9|2664.9|2665.03|2665.03|2664.9|2664.9|0
1644248500000|2022-02-07 15:41:40|2665.03|2665.03|2665.03|2665.03|2665.03|2665.03|2665.03|2665.03|0
1644248520000|2022-02-07 15:42:00|2664.97|2664.97|2664.84|2664.84|2664.97|2664.97|2664.84|2664.84|0
1644248530000|2022-02-07 15:42:10|2664.91|2664.91|2664.45|2664.45|2664.91|2664.91|2664.45|2664.45|0
1644248540000|2022-02-07 15:42:20|2664.34|2664.34|2664.34|2664.34|2664.34|2664.34|2664.34|2664.34|0
1644248560000|2022-02-07 15:42:40|2664.47|2664.47|2664.35|2664.35|2664.47|2664.47|2664.29|2664.29|0
1644248580000|2022-02-07 15:43:00|2664.51|2664.51|2664.56|2664.56|2664.67|2664.67|2664.51|2664.51|0
1644248610000|2022-02-07 15:43:30|2664.63|2664.63|2664.63|2664.63|2664.63|2664.63|2664.63|2664.63|0
1644248630000|2022-02-07 15:43:50|2664.76|2664.76|2664.76|2664.76|2664.76|2664.76|2664.76|2664.76|0
1644248640000|2022-02-07 15:44:00|2664.65|2664.65|2664.65|2664.65|2664.65|2664.65|2664.65|2664.65|0
1644248650000|2022-02-07 15:44:10|2664.33|2664.33|2664.36|2664.36|2664.36|2664.36|2664.33|2664.33|0
1644248670000|2022-02-07 15:44:30|2664.2|2664.2|2664.4|2664.4|2664.4|2664.4|2664.2|2664.2|0
1644248680000|2022-02-07 15:44:40|2664.24|2664.24|2663.92|2663.92|2664.24|2664.24|2663.92|2663.92|0
1644248690000|2022-02-07 15:44:50|2663.98|2663.98|2663.98|2663.98|2663.98|2663.98|2663.98|2663.98|0
1644248700000|2022-02-07 15:45:00|2664.3|2664.3|2664.28|2664.28|2664.36|2664.36|2664.22|2664.22|0
1644248710000|2022-02-07 15:45:10|2664.04|2664.04|2664.04|2664.04|2664.04|2664.04|2664.04|2664.04|0
1644248740000|2022-02-07 15:45:40|2663.98|2663.98|2664.14|2664.14|2664.14|2664.14|2663.98|2663.98|0
1644248760000|2022-02-07 15:46:00|2664.06|2664.06|2664.12|2664.12|2664.12|2664.12|2663.98|2663.98|0
1644248770000|2022-02-07 15:46:10|2664|2664|2663.89|2663.89|2664|2664|2663.89|2663.89|0
1644248780000|2022-02-07 15:46:20|2664.21|2664.21|2664.21|2664.21|2664.21|2664.21|2664.21|2664.21|0
1644248790000|2022-02-07 15:46:30|2664.34|2664.34|2664.34|2664.34|2664.34|2664.34|2664.34|2664.34|0
1644248830000|2022-02-07 15:47:10|2664.45|2664.45|2664.79|2664.79|2664.79|2664.79|2664.45|2664.45|0
1644248840000|2022-02-07 15:47:20|2664.87|2664.87|2664.79|2664.79|2664.87|2664.87|2664.79|2664.79|0
1644248850000|2022-02-07 15:47:30|2664.93|2664.93|2664.93|2664.93|2664.93|2664.93|2664.93|2664.93|0
1644248860000|2022-02-07 15:47:40|2665|2665|2665.4|2665.4|2665.4|2665.4|2665|2665|0
1644248870000|2022-02-07 15:47:50|2665.56|2665.56|2665.52|2665.52|2665.79|2665.79|2665.36|2665.36|0
1644248880000|2022-02-07 15:48:00|2665.41|2665.41|2665.34|2665.34|2665.41|2665.41|2665.34|2665.34|0
1644248890000|2022-02-07 15:48:10|2665.26|2665.26|2665.26|2665.26|2665.26|2665.26|2665.26|2665.26|0
1644248900000|2022-02-07 15:48:20|2665.15|2665.15|2664.22|2664.22|2665.15|2665.15|2664.22|2664.22|0
1644248920000|2022-02-07 15:48:40|2664.11|2664.11|2664.22|2664.22|2664.22|2664.22|2664.11|2664.11|0
1644248930000|2022-02-07 15:48:50|2664.35|2664.35|2664.28|2664.28|2664.35|2664.35|2664.28|2664.28|0
1644248940000|2022-02-07 15:49:00|2664.44|2664.44|2664.44|2664.44|2664.44|2664.44|2664.44|2664.44|0
1644248950000|2022-02-07 15:49:10|2664.58|2664.58|2664.45|2664.45|2664.58|2664.58|2664.45|2664.45|0
1644248960000|2022-02-07 15:49:20|2664.32|2664.32|2664.02|2664.02|2664.32|2664.32|2664.02|2664.02|0
1644248970000|2022-02-07 15:49:30|2663.91|2663.91|2663.79|2663.79|2663.91|2663.91|2663.79|2663.79|0
1644248980000|2022-02-07 15:49:40|2663.72|2663.72|2663.72|2663.72|2663.72|2663.72|2663.72|2663.72|0
1644249000000|2022-02-07 15:50:00|2663.79|2663.79|2663.6|2663.6|2663.79|2663.79|2663.6|2663.6|0
1644249010000|2022-02-07 15:50:10|2663.66|2663.66|2663.59|2663.59|2663.66|2663.66|2663.59|2663.59|0
1644249020000|2022-02-07 15:50:20|2663.65|2663.65|2663.65|2663.65|2663.65|2663.65|2663.65|2663.65|0
1644249030000|2022-02-07 15:50:30|2663.61|2663.61|2663.44|2663.44|2663.61|2663.61|2663.44|2663.44|0
1644249040000|2022-02-07 15:50:40|2663.28|2663.28|2663.28|2663.28|2663.28|2663.28|2663.28|2663.28|0
1644249070000|2022-02-07 15:51:10|2662.95|2662.95|2663.06|2663.06|2663.06|2663.06|2662.83|2662.83|0
1644249080000|2022-02-07 15:51:20|2662.83|2662.83|2663.22|2663.22|2663.22|2663.22|2662.83|2662.83|0
1644249090000|2022-02-07 15:51:30|2663.16|2663.16|2663.16|2663.16|2663.16|2663.16|2663.16|2663.16|0
1644249110000|2022-02-07 15:51:50|2663.3|2663.3|2663.8|2663.8|2663.8|2663.8|2663.3|2663.3|0
1644249120000|2022-02-07 15:52:00|2664.02|2664.02|2664.61|2664.61|2664.61|2664.61|2664.02|2664.02|0
1644249130000|2022-02-07 15:52:10|2664.72|2664.72|2665.84|2665.84|2665.84|2665.84|2664.72|2664.72|0
1644249140000|2022-02-07 15:52:20|2665.95|2665.95|2666.12|2666.12|2666.12|2666.12|2665.84|2665.84|0
1644249150000|2022-02-07 15:52:30|2665.99|2665.99|2665.92|2665.92|2665.99|2665.99|2665.92|2665.92|0
1644249180000|2022-02-07 15:53:00|2665.85|2665.85|2665.96|2665.96|2665.96|2665.96|2665.85|2665.85|0
1644249200000|2022-02-07 15:53:20|2666.03|2666.03|2665.84|2665.84|2666.03|2666.03|2665.84|2665.84|0
1644249210000|2022-02-07 15:53:30|2665.68|2665.68|2665.59|2665.59|2665.72|2665.72|2665.59|2665.59|0
1644249230000|2022-02-07 15:53:50|2665.75|2665.75|2665.75|2665.75|2665.75|2665.75|2665.75|2665.75|0
1644249250000|2022-02-07 15:54:10|2665.68|2665.68|2665.68|2665.68|2665.68|2665.68|2665.68|2665.68|0
1644249260000|2022-02-07 15:54:20|2665.54|2665.54|2665.54|2665.54|2665.54|2665.54|2665.54|2665.54|0
1644249270000|2022-02-07 15:54:30|2665.6|2665.6|2665.6|2665.6|2665.6|2665.6|2665.6|2665.6|0
1644249290000|2022-02-07 15:54:50|2665.46|2665.46|2665.14|2665.14|2665.46|2665.46|2665.14|2665.14|0
1644249300000|2022-02-07 15:55:00|2665.1|2665.1|2664.86|2664.86|2665.1|2665.1|2664.86|2664.86|0
1644249310000|2022-02-07 15:55:10|2664.93|2664.93|2664.54|2664.54|2664.93|2664.93|2664.54|2664.54|0
1644249330000|2022-02-07 15:55:30|2664.47|2664.47|2664.47|2664.47|2664.47|2664.47|2664.47|2664.47|0
1644249340000|2022-02-07 15:55:40|2664.15|2664.15|2664.08|2664.08|2664.15|2664.15|2664.02|2664.02|0
1644249360000|2022-02-07 15:56:00|2664.02|2664.02|2663.89|2663.89|2664.02|2664.02|2663.89|2663.89|0
1644249370000|2022-02-07 15:56:10|2663.83|2663.83|2663.79|2663.79|2663.83|2663.83|2663.79|2663.79|0
1644249380000|2022-02-07 15:56:20|2663.68|2663.68|2663.74|2663.74|2663.74|2663.74|2663.68|2663.68|0
1644249390000|2022-02-07 15:56:30|2663.95|2663.95|2663.95|2663.95|2663.95|2663.95|2663.95|2663.95|0
1644249410000|2022-02-07 15:56:50|2664.02|2664.02|2663.96|2663.96|2664.02|2664.02|2663.96|2663.96|0
1644249430000|2022-02-07 15:57:10|2664.02|2664.02|2663.96|2663.96|2664.02|2664.02|2663.96|2663.96|0
1644249440000|2022-02-07 15:57:20|2664.03|2664.03|2664.23|2664.23|2664.23|2664.23|2664.03|2664.03|0
1644249450000|2022-02-07 15:57:30|2664.29|2664.29|2664.28|2664.28|2664.29|2664.29|2664.23|2664.23|0
1644249460000|2022-02-07 15:57:40|2664.17|2664.17|2664.17|2664.17|2664.17|2664.17|2664.17|2664.17|0
1644249470000|2022-02-07 15:57:50|2663.79|2663.79|2663.68|2663.68|2663.79|2663.79|2663.68|2663.68|0
1644249490000|2022-02-07 15:58:10|2663.72|2663.72|2663.72|2663.72|2663.72|2663.72|2663.72|2663.72|0
1644249510000|2022-02-07 15:58:30|2663.79|2663.79|2663.79|2663.79|2663.79|2663.79|2663.79|2663.79|0
1644249520000|2022-02-07 15:58:40|2663.68|2663.68|2663.81|2663.81|2663.81|2663.81|2663.68|2663.68|0
1644249540000|2022-02-07 15:59:00|2663.97|2663.97|2664.25|2664.25|2664.25|2664.25|2663.93|2663.93|0
1644249550000|2022-02-07 15:59:10|2664.37|2664.37|2664.37|2664.37|2664.37|2664.37|2664.37|2664.37|0
1644249560000|2022-02-07 15:59:20|2664.45|2664.45|2664.56|2664.56|2664.56|2664.56|2664.45|2664.45|0
1644249570000|2022-02-07 15:59:30|2664.48|2664.48|2664.48|2664.48|2664.48|2664.48|2664.48|2664.48|0
1644249580000|2022-02-07 15:59:40|2664.37|2664.37|2664.11|2664.11|2664.37|2664.37|2663.97|2663.97|0
1644249590000|2022-02-07 15:59:50|2664.06|2664.06|2664.12|2664.12|2664.12|2664.12|2664.06|2664.06|0
1644249610000|2022-02-07 16:00:10|2664.01|2664.01|2663.94|2663.94|2664.01|2664.01|2663.94|2663.94|0
1644249640000|2022-02-07 16:00:40|2663.71|2663.71|2663.82|2663.82|2663.82|2663.82|2663.71|2663.71|0
1644249650000|2022-02-07 16:00:50|2663.98|2663.98|2663.9|2663.9|2663.98|2663.98|2663.7|2663.7|0
1644249660000|2022-02-07 16:01:00|2663.97|2663.97|2663.94|2663.94|2663.97|2663.97|2663.94|2663.94|0
1644249670000|2022-02-07 16:01:10|2663.98|2663.98|2663.87|2663.87|2663.98|2663.98|2663.87|2663.87|0
1644249690000|2022-02-07 16:01:30|2663.79|2663.79|2663.79|2663.79|2663.79|2663.79|2663.79|2663.79|0
1644249700000|2022-02-07 16:01:40|2663.68|2663.68|2663.68|2663.68|2663.68|2663.68|2663.68|2663.68|0
1644249730000|2022-02-07 16:02:10|2663.72|2663.72|2663.72|2663.72|2663.72|2663.72|2663.72|2663.72|0
1644249740000|2022-02-07 16:02:20|2663.62|2663.62|2663.59|2663.59|2663.62|2663.62|2663.59|2663.59|0
1644249750000|2022-02-07 16:02:30|2663.66|2663.66|2663.7|2663.7|2663.7|2663.7|2663.66|2663.66|0
1644249760000|2022-02-07 16:02:40|2663.74|2663.74|2663.74|2663.74|2663.74|2663.74|2663.74|2663.74|0
1644249770000|2022-02-07 16:02:50|2663.8|2663.8|2663.45|2663.45|2663.8|2663.8|2663.45|2663.45|0
1644249780000|2022-02-07 16:03:00|2663.53|2663.53|2664.05|2664.05|2664.05|2664.05|2663.53|2663.53|0
1644249790000|2022-02-07 16:03:10|2664.11|2664.11|2664.3|2664.3|2664.3|2664.3|2664.03|2664.03|0
1644249800000|2022-02-07 16:03:20|2664.43|2664.43|2664.37|2664.37|2664.43|2664.43|2664.37|2664.37|0
1644249810000|2022-02-07 16:03:30|2664.22|2664.22|2664.13|2664.13|2664.22|2664.22|2664.02|2664.02|0
1644249820000|2022-02-07 16:03:40|2663.99|2663.99|2663.68|2663.68|2663.99|2663.99|2663.68|2663.68|0
1644249840000|2022-02-07 16:04:00|2663.6|2663.6|2662.67|2662.67|2663.6|2663.6|2662.61|2662.61|0
1644249850000|2022-02-07 16:04:10|2662.51|2662.51|2662.51|2662.51|2662.51|2662.51|2662.51|2662.51|0
1644249860000|2022-02-07 16:04:20|2662.35|2662.35|2662.31|2662.31|2662.35|2662.35|2662.31|2662.31|0
1644249870000|2022-02-07 16:04:30|2662.24|2662.24|2662.24|2662.24|2662.24|2662.24|2662.24|2662.24|0
1644249890000|2022-02-07 16:04:50|2662.4|2662.4|2662.36|2662.36|2662.4|2662.4|2662.36|2662.36|0
1644249900000|2022-02-07 16:05:00|2662.52|2662.52|2662.23|2662.23|2662.65|2662.65|2662.23|2662.23|0
1644249910000|2022-02-07 16:05:10|2662.12|2662.12|2661.61|2661.61|2662.12|2662.12|2661.61|2661.61|0
1644249920000|2022-02-07 16:05:20|2661.67|2661.67|2661.34|2661.34|2661.67|2661.67|2661.34|2661.34|0
1644249930000|2022-02-07 16:05:30|2661.23|2661.23|2661.39|2661.39|2661.45|2661.45|2661.23|2661.23|0
1644249940000|2022-02-07 16:05:40|2661.32|2661.32|2660.96|2660.96|2661.32|2661.32|2660.96|2660.96|0
1644249950000|2022-02-07 16:05:50|2661.01|2661.01|2661.01|2661.01|2661.01|2661.01|2661.01|2661.01|0
1644249960000|2022-02-07 16:06:00|2660.89|2660.89|2660.89|2660.89|2660.89|2660.89|2660.89|2660.89|0
1644249970000|2022-02-07 16:06:10|2661|2661|2661|2661|2661|2661|2661|2661|0
1644249980000|2022-02-07 16:06:20|2661.16|2661.16|2661.04|2661.04|2661.16|2661.16|2661.04|2661.04|0
1644250000000|2022-02-07 16:06:40|2660.93|2660.93|2660.93|2660.93|2660.93|2660.93|2660.93|2660.93|0
1644250010000|2022-02-07 16:06:50|2661.05|2661.05|2661.05|2661.05|2661.05|2661.05|2661.05|2661.05|0
1644250020000|2022-02-07 16:07:00|2660.94|2660.94|2661.21|2661.21|2661.21|2661.21|2660.94|2660.94|0
1644250030000|2022-02-07 16:07:10|2661.15|2661.15|2660.8|2660.8|2661.15|2661.15|2660.8|2660.8|0
1644250060000|2022-02-07 16:07:40|2660.72|2660.72|2660.68|2660.68|2660.72|2660.72|2660.68|2660.68|0
1644250070000|2022-02-07 16:07:50|2660.52|2660.52|2660.57|2660.57|2660.68|2660.68|2660.52|2660.52|0
1644250110000|2022-02-07 16:08:30|2660.63|2660.63|2660.63|2660.63|2660.63|2660.63|2660.63|2660.63|0
1644250130000|2022-02-07 16:08:50|2660.75|2660.75|2660.78|2660.78|2660.84|2660.84|2660.75|2660.75|0
1644250140000|2022-02-07 16:09:00|2660.71|2660.71|2660.71|2660.71|2660.71|2660.71|2660.71|2660.71|0
1644250150000|2022-02-07 16:09:10|2660.64|2660.64|2660.49|2660.49|2660.64|2660.64|2660.49|2660.49|0
1644250160000|2022-02-07 16:09:20|2660.38|2660.38|2660.38|2660.38|2660.38|2660.38|2660.38|2660.38|0
1644250170000|2022-02-07 16:09:30|2660.32|2660.32|2659.79|2659.79|2660.32|2660.32|2659.79|2659.79|0
1644250180000|2022-02-07 16:09:40|2659.93|2659.93|2659.86|2659.86|2659.93|2659.93|2659.86|2659.86|0
1644250190000|2022-02-07 16:09:50|2660.01|2660.01|2660.01|2660.01|2660.01|2660.01|2660.01|2660.01|0
1644250210000|2022-02-07 16:10:10|2659.94|2659.94|2659.94|2659.94|2659.94|2659.94|2659.94|2659.94|0
1644250220000|2022-02-07 16:10:20|2659.78|2659.78|2660.01|2660.01|2660.01|2660.01|2659.71|2659.71|0
1644250230000|2022-02-07 16:10:30|2660.09|2660.09|2660.09|2660.09|2660.09|2660.09|2660.09|2660.09|0
1644250240000|2022-02-07 16:10:40|2660.01|2660.01|2660.01|2660.01|2660.01|2660.01|2660.01|2660.01|0
1644250260000|2022-02-07 16:11:00|2660.13|2660.13|2660.25|2660.25|2660.25|2660.25|2660.13|2660.13|0
1644250270000|2022-02-07 16:11:10|2660.36|2660.36|2660.36|2660.36|2660.36|2660.36|2660.36|2660.36|0
1644250290000|2022-02-07 16:11:30|2660.29|2660.29|2660.21|2660.21|2660.29|2660.29|2660.21|2660.21|0
1644250300000|2022-02-07 16:11:40|2660.16|2660.16|2660.16|2660.16|2660.16|2660.16|2660.16|2660.16|0
1644250320000|2022-02-07 16:12:00|2660.03|2660.03|2659.97|2659.97|2660.03|2660.03|2659.97|2659.97|0
1644250330000|2022-02-07 16:12:10|2660.04|2660.04|2660.04|2660.04|2660.04|2660.04|2660.04|2660.04|0
1644250350000|2022-02-07 16:12:30|2660.18|2660.18|2660.02|2660.02|2660.18|2660.18|2660.02|2660.02|0
1644250360000|2022-02-07 16:12:40|2660.08|2660.08|2660.08|2660.08|2660.08|2660.08|2660.08|2660.08|0
1644250380000|2022-02-07 16:13:00|2660.18|2660.18|2660.18|2660.18|2660.18|2660.18|2660.18|2660.18|0
1644250390000|2022-02-07 16:13:10|2660.31|2660.31|2660.13|2660.13|2660.31|2660.31|2660.13|2660.13|0
1644250400000|2022-02-07 16:13:20|2660.26|2660.26|2660.26|2660.26|2660.26|2660.26|2660.26|2660.26|0
1644250440000|2022-02-07 16:14:00|2660.1|2660.1|2659.78|2659.78|2660.1|2660.1|2659.78|2659.78|0
1644250450000|2022-02-07 16:14:10|2659.84|2659.84|2659.9|2659.9|2659.9|2659.9|2659.84|2659.84|0
1644250460000|2022-02-07 16:14:20|2659.77|2659.77|2659.77|2659.77|2659.77|2659.77|2659.77|2659.77|0
1644250480000|2022-02-07 16:14:40|2659.99|2659.99|2660.57|2660.57|2660.57|2660.57|2659.88|2659.88|0
1644250490000|2022-02-07 16:14:50|2660.61|2660.61|2660.65|2660.65|2660.65|2660.65|2660.57|2660.57|0
1644250500000|2022-02-07 16:15:00|2660.71|2660.71|2660.58|2660.58|2660.71|2660.71|2660.58|2660.58|0
1644250510000|2022-02-07 16:15:10|2660.52|2660.52|2660.48|2660.48|2660.52|2660.52|2660.48|2660.48|0
1644250520000|2022-02-07 16:15:20|2660.59|2660.59|2660.59|2660.59|2660.59|2660.59|2660.59|2660.59|0
1644250530000|2022-02-07 16:15:30|2660.46|2660.46|2659.76|2659.76|2660.46|2660.46|2659.76|2659.76|0
1644250540000|2022-02-07 16:15:40|2659.89|2659.89|2659.89|2659.89|2659.89|2659.89|2659.89|2659.89|0
1644250550000|2022-02-07 16:15:50|2659.76|2659.76|2659.76|2659.76|2659.76|2659.76|2659.76|2659.76|0
1644250560000|2022-02-07 16:16:00|2659.83|2659.83|2659.94|2659.94|2659.94|2659.94|2659.83|2659.83|0
1644250570000|2022-02-07 16:16:10|2660.1|2660.1|2660.17|2660.17|2660.17|2660.17|2660.1|2660.1|0
1644250580000|2022-02-07 16:16:20|2660.3|2660.3|2660.3|2660.3|2660.46|2660.46|2660.3|2660.3|0
1644250610000|2022-02-07 16:16:50|2660.07|2660.07|2659.94|2659.94|2660.07|2660.07|2659.94|2659.94|0
1644250630000|2022-02-07 16:17:10|2660.05|2660.05|2660.07|2660.07|2660.23|2660.23|2660.05|2660.05|0
1644250640000|2022-02-07 16:17:20|2659.94|2659.94|2659.94|2659.94|2659.94|2659.94|2659.94|2659.94|0
1644250650000|2022-02-07 16:17:30|2659.71|2659.71|2659.71|2659.71|2659.71|2659.71|2659.71|2659.71|0
1644250660000|2022-02-07 16:17:40|2659.64|2659.64|2659.29|2659.29|2659.64|2659.64|2659.29|2659.29|0
1644250670000|2022-02-07 16:17:50|2659.15|2659.15|2658.93|2658.93|2659.15|2659.15|2658.93|2658.93|0
1644250680000|2022-02-07 16:18:00|2658.8|2658.8|2658.8|2658.8|2658.8|2658.8|2658.8|2658.8|0
1644250690000|2022-02-07 16:18:10|2658.74|2658.74|2658.48|2658.48|2658.74|2658.74|2658.48|2658.48|0
1644250710000|2022-02-07 16:18:30|2658.44|2658.44|2658.52|2658.52|2658.52|2658.52|2658.4|2658.4|0
1644250720000|2022-02-07 16:18:40|2658.44|2658.44|2658.48|2658.48|2658.48|2658.48|2658.44|2658.44|0
1644250730000|2022-02-07 16:18:50|2658.52|2658.52|2658.51|2658.51|2658.52|2658.52|2658.45|2658.45|0
1644250740000|2022-02-07 16:19:00|2658.64|2658.64|2658.64|2658.64|2658.64|2658.64|2658.64|2658.64|0
1644250750000|2022-02-07 16:19:10|2658.71|2658.71|2658.88|2658.88|2658.88|2658.88|2658.71|2658.71|0
1644250760000|2022-02-07 16:19:20|2658.82|2658.82|2658.81|2658.81|2658.88|2658.88|2658.81|2658.81|0
1644250770000|2022-02-07 16:19:30|2658.75|2658.75|2658.92|2658.92|2658.96|2658.96|2658.75|2658.75|0
1644250780000|2022-02-07 16:19:40|2658.7|2658.7|2658.83|2658.83|2658.83|2658.83|2658.7|2658.7|0
1644250790000|2022-02-07 16:19:50|2658.96|2658.96|2659.63|2659.63|2659.63|2659.63|2658.96|2658.96|0
1644250800000|2022-02-07 16:20:00|2659.67|2659.67|2659.96|2659.96|2659.96|2659.96|2659.67|2659.67|0
1644250820000|2022-02-07 16:20:20|2659.8|2659.8|2659.8|2659.8|2659.8|2659.8|2659.8|2659.8|0
1644250830000|2022-02-07 16:20:30|2659.93|2659.93|2659.93|2659.93|2659.93|2659.93|2659.93|2659.93|0
1644250850000|2022-02-07 16:20:50|2659.67|2659.67|2659.89|2659.89|2659.89|2659.89|2659.67|2659.67|0
1644250860000|2022-02-07 16:21:00|2660|2660|2660.19|2660.19|2660.19|2660.19|2660|2660|0
1644250870000|2022-02-07 16:21:10|2660.11|2660.11|2659.94|2659.94|2660.11|2660.11|2659.94|2659.94|0
1644250880000|2022-02-07 16:21:20|2660.05|2660.05|2659.93|2659.93|2660.09|2660.09|2659.93|2659.93|0
1644250890000|2022-02-07 16:21:30|2659.85|2659.85|2659.86|2659.86|2659.86|2659.86|2659.79|2659.79|0
1644250910000|2022-02-07 16:21:50|2659.8|2659.8|2659.8|2659.8|2659.8|2659.8|2659.8|2659.8|0
1644250920000|2022-02-07 16:22:00|2659.69|2659.69|2660.03|2660.03|2660.03|2660.03|2659.69|2659.69|0
1644250930000|2022-02-07 16:22:10|2659.96|2659.96|2659.96|2659.96|2659.96|2659.96|2659.96|2659.96|0
1644250940000|2022-02-07 16:22:20|2659.89|2659.89|2659.52|2659.52|2659.89|2659.89|2659.52|2659.52|0
1644250950000|2022-02-07 16:22:30|2659.45|2659.45|2659.45|2659.45|2659.45|2659.45|2659.45|2659.45|0
1644250960000|2022-02-07 16:22:40|2659.29|2659.29|2659.23|2659.23|2659.29|2659.29|2659.23|2659.23|0
1644250970000|2022-02-07 16:22:50|2659.19|2659.19|2658.95|2658.95|2659.19|2659.19|2658.95|2658.95|0
1644250980000|2022-02-07 16:23:00|2658.88|2658.88|2658.64|2658.64|2658.88|2658.88|2658.64|2658.64|0
1644250990000|2022-02-07 16:23:10|2658.71|2658.71|2658.71|2658.71|2658.71|2658.71|2658.71|2658.71|0
1644251000000|2022-02-07 16:23:20|2658.64|2658.64|2658.58|2658.58|2658.64|2658.64|2658.58|2658.58|0
1644251010000|2022-02-07 16:23:30|2658.54|2658.54|2658.38|2658.38|2658.54|2658.54|2658.38|2658.38|0
1644251020000|2022-02-07 16:23:40|2658.34|2658.34|2658.14|2658.14|2658.34|2658.34|2658.14|2658.14|0
1644251030000|2022-02-07 16:23:50|2658.2|2658.2|2658.24|2658.24|2658.24|2658.24|2658.2|2658.2|0
1644251040000|2022-02-07 16:24:00|2658.18|2658.18|2658.1|2658.1|2658.25|2658.25|2658.1|2658.1|0
1644251050000|2022-02-07 16:24:10|2658.04|2658.04|2658.04|2658.04|2658.04|2658.04|2658.04|2658.04|0
1644251060000|2022-02-07 16:24:20|2657.89|2657.89|2657.81|2657.81|2657.89|2657.89|2657.81|2657.81|0
1644251070000|2022-02-07 16:24:30|2657.71|2657.71|2657.98|2657.98|2658.35|2658.35|2657.71|2657.71|0
1644251080000|2022-02-07 16:24:40|2657.92|2657.92|2657.83|2657.83|2658.03|2658.03|2657.79|2657.79|0
1644251090000|2022-02-07 16:24:50|2657.61|2657.61|2657.45|2657.45|2657.61|2657.61|2657.45|2657.45|0
1644251100000|2022-02-07 16:25:00|2657.38|2657.38|2657.3|2657.3|2657.38|2657.38|2657.3|2657.3|0
1644251110000|2022-02-07 16:25:10|2657.25|2657.25|2657.1|2657.1|2657.25|2657.25|2656.89|2656.89|0
1644251120000|2022-02-07 16:25:20|2657.04|2657.04|2656.89|2656.89|2657.36|2657.36|2656.89|2656.89|0
1644251130000|2022-02-07 16:25:30|2657.05|2657.05|2657.06|2657.06|2657.11|2657.11|2657.05|2657.05|0
1644251140000|2022-02-07 16:25:40|2656.93|2656.93|2657.81|2657.81|2657.81|2657.81|2656.93|2656.93|0
1644251150000|2022-02-07 16:25:50|2657.65|2657.65|2658.06|2658.06|2658.38|2658.38|2657.58|2657.58|0
1644251160000|2022-02-07 16:26:00|2657.58|2657.58|2657.55|2657.55|2657.58|2657.58|2657.4|2657.4|0
1644251180000|2022-02-07 16:26:20|2657.48|2657.48|2657.42|2657.42|2657.48|2657.48|2657.42|2657.42|0
1644251190000|2022-02-07 16:26:30|2657.47|2657.47|2657.43|2657.43|2657.56|2657.56|2657.4|2657.4|0
1644251200000|2022-02-07 16:26:40|2657.49|2657.49|2657.49|2657.49|2657.49|2657.49|2657.49|2657.49|0
1644251220000|2022-02-07 16:27:00|2657.54|2657.54|2657.53|2657.53|2657.75|2657.75|2657.53|2657.53|0
1644251230000|2022-02-07 16:27:10|2657.69|2657.69|2657.69|2657.69|2657.69|2657.69|2657.69|2657.69|0
1644251240000|2022-02-07 16:27:20|2657.58|2657.58|2657.74|2657.74|2657.74|2657.74|2657.52|2657.52|0
1644251250000|2022-02-07 16:27:30|2657.9|2657.9|2657.66|2657.66|2657.9|2657.9|2657.66|2657.66|0
1644251260000|2022-02-07 16:27:40|2657.71|2657.71|2657.71|2657.71|2657.71|2657.71|2657.71|2657.71|0
1644251270000|2022-02-07 16:27:50|2657.63|2657.63|2657.52|2657.52|2657.63|2657.63|2657.52|2657.52|0
1644251280000|2022-02-07 16:28:00|2657.58|2657.58|2657.55|2657.55|2657.58|2657.58|2657.52|2657.52|0
1644251290000|2022-02-07 16:28:10|2657.39|2657.39|2657.48|2657.48|2657.48|2657.48|2657.25|2657.25|0
1644251300000|2022-02-07 16:28:20|2657.44|2657.44|2657.54|2657.54|2657.68|2657.68|2657.44|2657.44|0
1644251310000|2022-02-07 16:28:30|2657.7|2657.7|2657.39|2657.39|2657.76|2657.76|2657.39|2657.39|0
1644251320000|2022-02-07 16:28:40|2657.7|2657.7|2657.7|2657.7|2657.7|2657.7|2657.65|2657.65|0
1644251330000|2022-02-07 16:28:50|2657.45|2657.45|2657.45|2657.45|2657.45|2657.45|2657.45|2657.45|0
1644251340000|2022-02-07 16:29:00|2657.29|2657.29|2657.1|2657.1|2657.29|2657.29|2656.82|2656.82|0
1644251350000|2022-02-07 16:29:10|2657.03|2657.03|2656.52|2656.52|2657.19|2657.19|2656.52|2656.52|0
1644251360000|2022-02-07 16:29:20|2656.46|2656.46|2656.6|2656.6|2656.64|2656.64|2656.26|2656.26|0
1644251370000|2022-02-07 16:29:30|2656.53|2656.53|2656.65|2656.65|2656.73|2656.73|2656.28|2656.28|0
1644251380000|2022-02-07 16:29:40|2656.5|2656.5|2656.14|2656.14|2656.81|2656.81|2656.14|2656.14|0
1644251390000|2022-02-07 16:29:50|2655.84|2655.84|2656.9|2656.9|2656.9|2656.9|2655.78|2655.78|0
1644308100000|2022-02-08 08:15:00|2653.6|2653.6|2653.53|2653.53|2653.6|2653.6|2653.53|2653.53|0
1644308110000|2022-02-08 08:15:10|2653.3|2653.3|2654.05|2654.05|2654.05|2654.05|2653.3|2653.3|0
1644308130000|2022-02-08 08:15:30|2654.31|2654.31|2654.31|2654.31|2654.31|2654.31|2654.31|2654.31|0
1644308140000|2022-02-08 08:15:40|2654.67|2654.67|2654.78|2654.78|2654.78|2654.78|2654.67|2654.67|0
1644308150000|2022-02-08 08:15:50|2654.66|2654.66|2654.1|2654.1|2654.77|2654.77|2654.1|2654.1|0
1644308160000|2022-02-08 08:16:00|2654.53|2654.53|2654.53|2654.53|2654.53|2654.53|2654.53|2654.53|0
1644308170000|2022-02-08 08:16:10|2654.4|2654.4|2654.46|2654.46|2654.46|2654.46|2654.4|2654.4|0
1644308180000|2022-02-08 08:16:20|2654.68|2654.68|2654.68|2654.68|2654.68|2654.68|2654.68|2654.68|0
1644308190000|2022-02-08 08:16:30|2654.44|2654.44|2654.43|2654.43|2654.86|2654.86|2654.38|2654.38|0
1644308200000|2022-02-08 08:16:40|2654.65|2654.65|2655.34|2655.34|2655.34|2655.34|2654.65|2654.65|0
1644308220000|2022-02-08 08:17:00|2655.74|2655.74|2656.12|2656.12|2656.12|2656.12|2655.74|2655.74|0
1644308240000|2022-02-08 08:17:20|2656.35|2656.35|2656.5|2656.5|2656.5|2656.5|2656.27|2656.27|0
1644308250000|2022-02-08 08:17:30|2656.27|2656.27|2656.51|2656.51|2656.51|2656.51|2656.11|2656.11|0
1644308260000|2022-02-08 08:17:40|2656.43|2656.43|2656.55|2656.55|2656.55|2656.55|2656.43|2656.43|0
1644308270000|2022-02-08 08:17:50|2657.4|2657.4|2657|2657|2657.4|2657.4|2657|2657|0
1644308280000|2022-02-08 08:18:00|2657.33|2657.33|2657.33|2657.33|2657.33|2657.33|2657.33|2657.33|0
1644308290000|2022-02-08 08:18:10|2657.44|2657.44|2657.44|2657.44|2657.44|2657.44|2657.44|2657.44|0
1644308300000|2022-02-08 08:18:20|2657.29|2657.29|2657.21|2657.21|2657.29|2657.29|2657.21|2657.21|0
1644308320000|2022-02-08 08:18:40|2657.37|2657.37|2657.25|2657.25|2657.37|2657.37|2657.25|2657.25|0
1644308330000|2022-02-08 08:18:50|2657.73|2657.73|2657.56|2657.56|2657.73|2657.73|2657.41|2657.41|0
1644308340000|2022-02-08 08:19:00|2657.69|2657.69|2657.69|2657.69|2657.69|2657.69|2657.69|2657.69|0
1644308350000|2022-02-08 08:19:10|2658.24|2658.24|2658.24|2658.24|2658.24|2658.24|2658.24|2658.24|0
1644308360000|2022-02-08 08:19:20|2658.08|2658.08|2658.24|2658.24|2658.24|2658.24|2657.92|2657.92|0
1644308370000|2022-02-08 08:19:30|2658.42|2658.42|2657.9|2657.9|2658.42|2658.42|2657.9|2657.9|0
1644308380000|2022-02-08 08:19:40|2658.09|2658.09|2658.62|2658.62|2658.62|2658.62|2658.09|2658.09|0
1644308390000|2022-02-08 08:19:50|2658.73|2658.73|2658.5|2658.5|2658.73|2658.73|2658.5|2658.5|0
1644308400000|2022-02-08 08:20:00|2658.58|2658.58|2658.58|2658.58|2658.58|2658.58|2658.58|2658.58|0
1644308410000|2022-02-08 08:20:10|2658.52|2658.52|2658.52|2658.52|2658.52|2658.52|2658.52|2658.52|0
1644308420000|2022-02-08 08:20:20|2658.83|2658.83|2659.23|2659.23|2659.23|2659.23|2658.83|2658.83|0
1644308430000|2022-02-08 08:20:30|2659.38|2659.38|2659.05|2659.05|2659.38|2659.38|2659.05|2659.05|0
1644308440000|2022-02-08 08:20:40|2658.93|2658.93|2658.86|2658.86|2658.93|2658.93|2658.71|2658.71|0
1644308450000|2022-02-08 08:20:50|2658.64|2658.64|2658.75|2658.75|2658.75|2658.75|2658.64|2658.64|0
1644308460000|2022-02-08 08:21:00|2658.64|2658.64|2657.98|2657.98|2658.64|2658.64|2657.98|2657.98|0
1644308480000|2022-02-08 08:21:20|2658.05|2658.05|2658.19|2658.19|2658.19|2658.19|2658.05|2658.05|0
1644308490000|2022-02-08 08:21:30|2657.76|2657.76|2656.79|2656.79|2657.76|2657.76|2656.66|2656.66|0
1644308520000|2022-02-08 08:22:00|2656.47|2656.47|2656.33|2656.33|2656.47|2656.47|2656.33|2656.33|0
1644308530000|2022-02-08 08:22:10|2656.22|2656.22|2656.15|2656.15|2656.33|2656.33|2656.15|2656.15|0
1644308540000|2022-02-08 08:22:20|2656.26|2656.26|2656.37|2656.37|2656.37|2656.37|2656.26|2656.26|0
1644308560000|2022-02-08 08:22:40|2656.15|2656.15|2656.15|2656.15|2656.54|2656.54|2656.15|2656.15|0
1644308580000|2022-02-08 08:23:00|2656.53|2656.53|2656.45|2656.45|2656.53|2656.53|2656.21|2656.21|0
1644308590000|2022-02-08 08:23:10|2656.85|2656.85|2656.79|2656.79|2656.92|2656.92|2656.79|2656.79|0
1644308600000|2022-02-08 08:23:20|2656.97|2656.97|2656.89|2656.89|2656.97|2656.97|2656.66|2656.66|0
1644308610000|2022-02-08 08:23:30|2657.05|2657.05|2658.15|2658.15|2658.15|2658.15|2657.05|2657.05|0
1644308620000|2022-02-08 08:23:40|2658.46|2658.46|2658.46|2658.46|2658.46|2658.46|2658.46|2658.46|0
1644308630000|2022-02-08 08:23:50|2658.15|2658.15|2658.23|2658.23|2658.31|2658.31|2658.15|2658.15|0
1644308640000|2022-02-08 08:24:00|2657.83|2657.83|2657.94|2657.94|2657.94|2657.94|2657.83|2657.83|0
1644308660000|2022-02-08 08:24:20|2657.64|2657.64|2657.64|2657.64|2657.64|2657.64|2657.64|2657.64|0
1644308670000|2022-02-08 08:24:30|2657.48|2657.48|2657.32|2657.32|2657.48|2657.48|2657.32|2657.32|0
1644308690000|2022-02-08 08:24:50|2657.09|2657.09|2657.61|2657.61|2657.61|2657.61|2657.09|2657.09|0
1644308720000|2022-02-08 08:25:20|2657.92|2657.92|2657.49|2657.49|2657.92|2657.92|2657.49|2657.49|0
1644308730000|2022-02-08 08:25:30|2657.67|2657.67|2657.93|2657.93|2657.93|2657.93|2657.61|2657.61|0
1644308740000|2022-02-08 08:25:40|2657.82|2657.82|2658.05|2658.05|2658.12|2658.12|2657.82|2657.82|0
1644308760000|2022-02-08 08:26:00|2657.87|2657.87|2657.87|2657.87|2657.87|2657.87|2657.87|2657.87|0
1644308770000|2022-02-08 08:26:10|2657.73|2657.73|2656.4|2656.4|2657.73|2657.73|2656.4|2656.4|0
1644308780000|2022-02-08 08:26:20|2656.24|2656.24|2656.24|2656.24|2656.24|2656.24|2656.24|2656.24|0
1644308790000|2022-02-08 08:26:30|2656.17|2656.17|2656.17|2656.17|2656.17|2656.17|2656.17|2656.17|0
1644308800000|2022-02-08 08:26:40|2656.05|2656.05|2656.05|2656.05|2656.05|2656.05|2656.05|2656.05|0
1644308810000|2022-02-08 08:26:50|2656.3|2656.3|2656.3|2656.3|2656.3|2656.3|2656.19|2656.19|0
1644308820000|2022-02-08 08:27:00|2656.41|2656.41|2655.97|2655.97|2656.41|2656.41|2655.97|2655.97|0
1644308840000|2022-02-08 08:27:20|2656.08|2656.08|2656.08|2656.08|2656.08|2656.08|2656.08|2656.08|0
1644308850000|2022-02-08 08:27:30|2656.24|2656.24|2656.74|2656.74|2656.74|2656.74|2656.24|2656.24|0
1644308860000|2022-02-08 08:27:40|2657.14|2657.14|2657.3|2657.3|2657.3|2657.3|2657.14|2657.14|0
1644308870000|2022-02-08 08:27:50|2657.52|2657.52|2657.81|2657.81|2657.81|2657.81|2657.52|2657.52|0
1644308880000|2022-02-08 08:28:00|2657.68|2657.68|2657.79|2657.79|2657.79|2657.79|2657.5|2657.5|0
1644308890000|2022-02-08 08:28:10|2658.03|2658.03|2658.03|2658.03|2658.03|2658.03|2658.03|2658.03|0
1644308900000|2022-02-08 08:28:20|2658.14|2658.14|2658.14|2658.14|2658.14|2658.14|2658.14|2658.14|0
1644308910000|2022-02-08 08:28:30|2657.67|2657.67|2657.5|2657.5|2657.67|2657.67|2657.5|2657.5|0
1644308920000|2022-02-08 08:28:40|2657.75|2657.75|2657.5|2657.5|2657.75|2657.75|2657.5|2657.5|0
1644308930000|2022-02-08 08:28:50|2657.56|2657.56|2657.62|2657.62|2657.62|2657.62|2657.56|2657.56|0
1644308940000|2022-02-08 08:29:00|2658.02|2658.02|2657.75|2657.75|2658.02|2658.02|2657.75|2657.75|0
1644308960000|2022-02-08 08:29:20|2657.64|2657.64|2656.87|2656.87|2657.64|2657.64|2656.87|2656.87|0
1644308970000|2022-02-08 08:29:30|2656.95|2656.95|2657.13|2657.13|2657.13|2657.13|2656.95|2656.95|0
1644309000000|2022-02-08 08:30:00|2657.35|2657.35|2657.79|2657.79|2657.79|2657.79|2657.35|2657.35|0
1644309010000|2022-02-08 08:30:10|2658.11|2658.11|2657.88|2657.88|2658.11|2658.11|2657.88|2657.88|0
1644309020000|2022-02-08 08:30:20|2658.55|2658.55|2658.7|2658.7|2659.22|2659.22|2658.55|2658.55|0
1644309030000|2022-02-08 08:30:30|2658.59|2658.59|2657.36|2657.36|2658.59|2658.59|2657.25|2657.25|0
1644309040000|2022-02-08 08:30:40|2657.25|2657.25|2658.09|2658.09|2658.41|2658.41|2657.25|2657.25|0
1644309050000|2022-02-08 08:30:50|2658.4|2658.4|2658.03|2658.03|2658.4|2658.4|2658.03|2658.03|0
1644309060000|2022-02-08 08:31:00|2658.35|2658.35|2659.94|2659.94|2659.94|2659.94|2658.35|2658.35|0
1644309070000|2022-02-08 08:31:10|2659.64|2659.64|2659.56|2659.56|2659.7|2659.7|2659.56|2659.56|0
1644309080000|2022-02-08 08:31:20|2659.78|2659.78|2660.06|2660.06|2660.14|2660.14|2659.78|2659.78|0
1644309100000|2022-02-08 08:31:40|2660.43|2660.43|2660.37|2660.37|2660.43|2660.43|2660.37|2660.37|0
1644309120000|2022-02-08 08:32:00|2660.24|2660.24|2660.24|2660.24|2660.24|2660.24|2660.24|2660.24|0
1644309140000|2022-02-08 08:32:20|2660.31|2660.31|2660.31|2660.31|2660.31|2660.31|2660.31|2660.31|0
1644309150000|2022-02-08 08:32:30|2660.38|2660.38|2660.31|2660.31|2660.38|2660.38|2660.31|2660.31|0
1644309160000|2022-02-08 08:32:40|2660.42|2660.42|2660.42|2660.42|2660.42|2660.42|2660.42|2660.42|0
1644309170000|2022-02-08 08:32:50|2660.68|2660.68|2660.68|2660.68|2660.68|2660.68|2660.68|2660.68|0
1644309180000|2022-02-08 08:33:00|2660.84|2660.84|2661.11|2661.11|2661.42|2661.42|2660.84|2660.84|0
1644309190000|2022-02-08 08:33:10|2661.07|2661.07|2660.92|2660.92|2661.07|2661.07|2660.73|2660.73|0
1644309200000|2022-02-08 08:33:20|2660.85|2660.85|2660.78|2660.78|2660.85|2660.85|2660.78|2660.78|0
1644309210000|2022-02-08 08:33:30|2660.72|2660.72|2660.75|2660.75|2660.84|2660.84|2660.72|2660.72|0
1644309220000|2022-02-08 08:33:40|2660.86|2660.86|2660.41|2660.41|2660.86|2660.86|2660.3|2660.3|0
1644309230000|2022-02-08 08:33:50|2660.29|2660.29|2659.97|2659.97|2660.29|2660.29|2659.86|2659.86|0
1644309240000|2022-02-08 08:34:00|2659.66|2659.66|2659.66|2659.66|2659.66|2659.66|2659.66|2659.66|0
1644309250000|2022-02-08 08:34:10|2659.6|2659.6|2659.75|2659.75|2659.75|2659.75|2659.6|2659.6|0
1644309260000|2022-02-08 08:34:20|2659.81|2659.81|2658.84|2658.84|2659.81|2659.81|2658.84|2658.84|0
1644309270000|2022-02-08 08:34:30|2659.79|2659.79|2659.44|2659.44|2659.79|2659.79|2659.44|2659.44|0
1644309280000|2022-02-08 08:34:40|2659.93|2659.93|2660.49|2660.49|2660.49|2660.49|2659.9|2659.9|0
1644309290000|2022-02-08 08:34:50|2660.73|2660.73|2660.18|2660.18|2660.73|2660.73|2660.18|2660.18|0
1644309300000|2022-02-08 08:35:00|2660.31|2660.31|2660.18|2660.18|2660.53|2660.53|2660.18|2660.18|0
1644309310000|2022-02-08 08:35:10|2660.05|2660.05|2659.9|2659.9|2660.05|2660.05|2659.9|2659.9|0
1644309320000|2022-02-08 08:35:20|2659.83|2659.83|2659.71|2659.71|2659.83|2659.83|2659.71|2659.71|0
1644309330000|2022-02-08 08:35:30|2659.79|2659.79|2659.9|2659.9|2660.27|2660.27|2659.79|2659.79|0
1644309340000|2022-02-08 08:35:40|2660.08|2660.08|2659.99|2659.99|2660.08|2660.08|2659.87|2659.87|0
1644309350000|2022-02-08 08:35:50|2660.35|2660.35|2660.35|2660.35|2660.35|2660.35|2660.35|2660.35|0
1644309360000|2022-02-08 08:36:00|2660.28|2660.28|2660.24|2660.24|2660.54|2660.54|2660.24|2660.24|0
1644309380000|2022-02-08 08:36:20|2660.3|2660.3|2660.37|2660.37|2660.4|2660.4|2660.3|2660.3|0
1644309400000|2022-02-08 08:36:40|2660.14|2660.14|2660.14|2660.14|2660.14|2660.14|2660.14|2660.14|0
1644309410000|2022-02-08 08:36:50|2659.99|2659.99|2659.99|2659.99|2659.99|2659.99|2659.99|2659.99|0
1644309450000|2022-02-08 08:37:30|2659.86|2659.86|2659.86|2659.86|2659.86|2659.86|2659.86|2659.86|0
1644309460000|2022-02-08 08:37:40|2659.92|2659.92|2658.19|2658.19|2659.92|2659.92|2658.19|2658.19|0
1644309470000|2022-02-08 08:37:50|2658.14|2658.14|2657.98|2657.98|2658.14|2658.14|2657.98|2657.98|0
1644309480000|2022-02-08 08:38:00|2657.68|2657.68|2658.26|2658.26|2658.26|2658.26|2657.68|2657.68|0
1644309490000|2022-02-08 08:38:10|2658.49|2658.49|2658.79|2658.79|2659.02|2659.02|2658.49|2658.49|0
1644309500000|2022-02-08 08:38:20|2658.56|2658.56|2658.56|2658.56|2658.56|2658.56|2658.56|2658.56|0
1644309510000|2022-02-08 08:38:30|2658.96|2658.96|2658.58|2658.58|2658.96|2658.96|2658.58|2658.58|0
1644309520000|2022-02-08 08:38:40|2658.44|2658.44|2658.31|2658.31|2658.63|2658.63|2658.31|2658.31|0
1644309540000|2022-02-08 08:39:00|2658.42|2658.42|2658.29|2658.29|2658.42|2658.42|2658.29|2658.29|0
1644309560000|2022-02-08 08:39:20|2658.23|2658.23|2658.23|2658.23|2658.23|2658.23|2658.23|2658.23|0
1644309570000|2022-02-08 08:39:30|2657.92|2657.92|2657.64|2657.64|2657.92|2657.92|2657.64|2657.64|0
1644309580000|2022-02-08 08:39:40|2657.42|2657.42|2657.51|2657.51|2657.64|2657.64|2657.42|2657.42|0
1644309590000|2022-02-08 08:39:50|2657.91|2657.91|2657.91|2657.91|2657.91|2657.91|2657.91|2657.91|0
1644309600000|2022-02-08 08:40:00|2657.57|2657.57|2657.36|2657.36|2657.57|2657.57|2657.36|2657.36|0
1644309610000|2022-02-08 08:40:10|2657.43|2657.43|2658.09|2658.09|2658.09|2658.09|2657.43|2657.43|0
1644309620000|2022-02-08 08:40:20|2658.21|2658.21|2659.37|2659.37|2659.37|2659.37|2658.21|2658.21|0
1644309640000|2022-02-08 08:40:40|2659.6|2659.6|2659.29|2659.29|2659.6|2659.6|2659.29|2659.29|0
1644309650000|2022-02-08 08:40:50|2659.38|2659.38|2659.24|2659.24|2659.49|2659.49|2659.24|2659.24|0
1644309660000|2022-02-08 08:41:00|2658.98|2658.98|2659.29|2659.29|2659.29|2659.29|2658.98|2658.98|0
1644309670000|2022-02-08 08:41:10|2659.02|2659.02|2658.72|2658.72|2659.02|2659.02|2658.72|2658.72|0
1644309690000|2022-02-08 08:41:30|2658.66|2658.66|2658.84|2658.84|2658.84|2658.84|2658.66|2658.66|0
1644309700000|2022-02-08 08:41:40|2658.77|2658.77|2658.77|2658.77|2658.77|2658.77|2658.77|2658.77|0
1644309710000|2022-02-08 08:41:50|2658.64|2658.64|2658.77|2658.77|2658.77|2658.77|2658.64|2658.64|0
1644309720000|2022-02-08 08:42:00|2658.64|2658.64|2658.7|2658.7|2659.02|2659.02|2658.64|2658.64|0
1644309780000|2022-02-08 08:43:00|2658.46|2658.46|2658.28|2658.28|2658.7|2658.7|2658.28|2658.28|0
1644309790000|2022-02-08 08:43:10|2658.14|2658.14|2658.01|2658.01|2658.14|2658.14|2658.01|2658.01|0
1644309800000|2022-02-08 08:43:20|2658.14|2658.14|2658.07|2658.07|2658.14|2658.14|2658.07|2658.07|0
1644309810000|2022-02-08 08:43:30|2657.95|2657.95|2657.95|2657.95|2657.95|2657.95|2657.95|2657.95|0
1644309830000|2022-02-08 08:43:50|2658.17|2658.17|2657.78|2657.78|2658.17|2658.17|2657.78|2657.78|0
1644309840000|2022-02-08 08:44:00|2657.4|2657.4|2657.03|2657.03|2657.4|2657.4|2657.03|2657.03|0
1644309850000|2022-02-08 08:44:10|2657.29|2657.29|2657.29|2657.29|2657.29|2657.29|2657.29|2657.29|0
1644309880000|2022-02-08 08:44:40|2657.51|2657.51|2657.74|2657.74|2657.74|2657.74|2657.51|2657.51|0
1644309900000|2022-02-08 08:45:00|2657.62|2657.62|2657.29|2657.29|2657.62|2657.62|2657.29|2657.29|0
1644309920000|2022-02-08 08:45:20|2657.43|2657.43|2657.43|2657.43|2657.43|2657.43|2657.43|2657.43|0
1644309930000|2022-02-08 08:45:30|2657.31|2657.31|2657.31|2657.31|2657.31|2657.31|2657.31|2657.31|0
1644309940000|2022-02-08 08:45:40|2657.62|2657.62|2657.93|2657.93|2657.93|2657.93|2657.44|2657.44|0
1644309950000|2022-02-08 08:45:50|2658.4|2658.4|2658.09|2658.09|2658.4|2658.4|2658.09|2658.09|0
1644309960000|2022-02-08 08:46:00|2657.86|2657.86|2657.37|2657.37|2657.86|2657.86|2657.37|2657.37|0
1644309980000|2022-02-08 08:46:20|2657.26|2657.26|2657.26|2657.26|2657.26|2657.26|2657.26|2657.26|0
1644310000000|2022-02-08 08:46:40|2656.95|2656.95|2656.88|2656.88|2656.95|2656.95|2656.88|2656.88|0
1644310010000|2022-02-08 08:46:50|2656.94|2656.94|2656.94|2656.94|2656.94|2656.94|2656.94|2656.94|0
1644310020000|2022-02-08 08:47:00|2656.74|2656.74|2656.74|2656.74|2656.74|2656.74|2656.74|2656.74|0
1644310030000|2022-02-08 08:47:10|2656.82|2656.82|2656.66|2656.66|2657.14|2657.14|2656.66|2656.66|0
1644310060000|2022-02-08 08:47:40|2656.77|2656.77|2656.9|2656.9|2656.9|2656.9|2656.66|2656.66|0
1644310070000|2022-02-08 08:47:50|2656.96|2656.96|2657.28|2657.28|2657.28|2657.28|2656.96|2656.96|0
1644310080000|2022-02-08 08:48:00|2657.15|2657.15|2656.94|2656.94|2657.15|2657.15|2656.94|2656.94|0
1644310090000|2022-02-08 08:48:10|2657.08|2657.08|2657.36|2657.36|2657.36|2657.36|2657.08|2657.08|0
1644310120000|2022-02-08 08:48:40|2657.48|2657.48|2657.91|2657.91|2657.91|2657.91|2657.48|2657.48|0
1644310130000|2022-02-08 08:48:50|2657.85|2657.85|2657.37|2657.37|2657.85|2657.85|2657.37|2657.37|0
1644310140000|2022-02-08 08:49:00|2657.19|2657.19|2657.19|2657.19|2657.19|2657.19|2657.19|2657.19|0
1644310160000|2022-02-08 08:49:20|2657.45|2657.45|2657.6|2657.6|2657.6|2657.6|2657.45|2657.45|0
1644310170000|2022-02-08 08:49:30|2657.85|2657.85|2657.93|2657.93|2657.93|2657.93|2657.66|2657.66|0
1644310180000|2022-02-08 08:49:40|2657.8|2657.8|2657.8|2657.8|2657.8|2657.8|2657.8|2657.8|0
1644310200000|2022-02-08 08:50:00|2657.64|2657.64|2657.64|2657.64|2657.64|2657.64|2657.64|2657.64|0
1644310210000|2022-02-08 08:50:10|2657.89|2657.89|2658.01|2658.01|2658.26|2658.26|2657.89|2657.89|0
1644310230000|2022-02-08 08:50:30|2657.85|2657.85|2657.61|2657.61|2657.85|2657.85|2657.61|2657.61|0
1644310240000|2022-02-08 08:50:40|2657.53|2657.53|2656.95|2656.95|2657.53|2657.53|2656.95|2656.95|0
1644310250000|2022-02-08 08:50:50|2656.61|2656.61|2656.61|2656.61|2656.61|2656.61|2656.61|2656.61|0
1644310260000|2022-02-08 08:51:00|2656.74|2656.74|2656.38|2656.38|2656.74|2656.74|2656.38|2656.38|0
1644310270000|2022-02-08 08:51:10|2655.95|2655.95|2655.89|2655.89|2655.95|2655.95|2655.89|2655.89|0
1644310280000|2022-02-08 08:51:20|2655.73|2655.73|2655.9|2655.9|2656.04|2656.04|2655.73|2655.73|0
1644310290000|2022-02-08 08:51:30|2655.77|2655.77|2655.47|2655.47|2655.77|2655.77|2655.47|2655.47|0
1644310300000|2022-02-08 08:51:40|2655.61|2655.61|2655.61|2655.61|2655.61|2655.61|2655.61|2655.61|0
1644310310000|2022-02-08 08:51:50|2655.98|2655.98|2655.98|2655.98|2655.98|2655.98|2655.98|2655.98|0
1644310330000|2022-02-08 08:52:10|2655.75|2655.75|2656.79|2656.79|2656.79|2656.79|2655.75|2655.75|0
1644310340000|2022-02-08 08:52:20|2656.63|2656.63|2656.69|2656.69|2656.69|2656.69|2656.63|2656.63|0
1644310360000|2022-02-08 08:52:40|2656.94|2656.94|2656.25|2656.25|2656.94|2656.94|2656.25|2656.25|0
1644310370000|2022-02-08 08:52:50|2656.18|2656.18|2656.18|2656.18|2656.18|2656.18|2656.18|2656.18|0
1644310380000|2022-02-08 08:53:00|2656.04|2656.04|2654.89|2654.89|2656.42|2656.42|2654.73|2654.73|0
1644310390000|2022-02-08 08:53:10|2654.77|2654.77|2654.63|2654.63|2654.89|2654.89|2654.63|2654.63|0
1644310400000|2022-02-08 08:53:20|2654.31|2654.31|2654.36|2654.36|2654.47|2654.47|2654.31|2654.31|0
1644310410000|2022-02-08 08:53:30|2654.3|2654.3|2654.24|2654.24|2654.37|2654.37|2654.24|2654.24|0
1644310430000|2022-02-08 08:53:50|2654.32|2654.32|2654.32|2654.32|2654.32|2654.32|2654.32|2654.32|0
1644310440000|2022-02-08 08:54:00|2654.64|2654.64|2654.64|2654.64|2654.64|2654.64|2654.64|2654.64|0
1644310450000|2022-02-08 08:54:10|2654.88|2654.88|2655.2|2655.2|2655.2|2655.2|2654.88|2654.88|0
1644310460000|2022-02-08 08:54:20|2655.46|2655.46|2655.84|2655.84|2655.84|2655.84|2655.46|2655.46|0
1644310470000|2022-02-08 08:54:30|2655.96|2655.96|2655.96|2655.96|2655.96|2655.96|2655.96|2655.96|0
1644310480000|2022-02-08 08:54:40|2656.27|2656.27|2656.22|2656.22|2656.59|2656.59|2656.22|2656.22|0
1644310510000|2022-02-08 08:55:10|2656.14|2656.14|2656.14|2656.14|2656.14|2656.14|2656.14|2656.14|0
1644310530000|2022-02-08 08:55:30|2656.53|2656.53|2656.53|2656.53|2656.53|2656.53|2656.53|2656.53|0
1644310560000|2022-02-08 08:56:00|2656.65|2656.65|2656.61|2656.61|2656.79|2656.79|2656.56|2656.56|0
1644310570000|2022-02-08 08:56:10|2656.83|2656.83|2657.05|2657.05|2657.05|2657.05|2656.83|2656.83|0
1644310580000|2022-02-08 08:56:20|2656.77|2656.77|2656.7|2656.7|2657.05|2657.05|2656.7|2656.7|0
1644310590000|2022-02-08 08:56:30|2656.63|2656.63|2656.63|2656.63|2656.63|2656.63|2656.63|2656.63|0
1644310600000|2022-02-08 08:56:40|2656.96|2656.96|2656.29|2656.29|2656.96|2656.96|2656.29|2656.29|0
1644310610000|2022-02-08 08:56:50|2656.36|2656.36|2656.36|2656.36|2656.36|2656.36|2656.36|2656.36|0
1644310620000|2022-02-08 08:57:00|2657.02|2657.02|2656.56|2656.56|2657.02|2657.02|2656.56|2656.56|0
1644310630000|2022-02-08 08:57:10|2656.4|2656.4|2656.52|2656.52|2656.52|2656.52|2656.4|2656.4|0
1644310650000|2022-02-08 08:57:30|2656.59|2656.59|2656.62|2656.62|2656.67|2656.67|2656.54|2656.54|0
1644310660000|2022-02-08 08:57:40|2656.47|2656.47|2656.54|2656.54|2656.54|2656.54|2656.47|2656.47|0
1644310670000|2022-02-08 08:57:50|2656.67|2656.67|2656.67|2656.67|2656.67|2656.67|2656.67|2656.67|0
1644310680000|2022-02-08 08:58:00|2656.51|2656.51|2655.99|2655.99|2656.51|2656.51|2655.99|2655.99|0
1644310720000|2022-02-08 08:58:40|2656.21|2656.21|2655.7|2655.7|2656.21|2656.21|2655.7|2655.7|0
1644310740000|2022-02-08 08:59:00|2655.62|2655.62|2655.28|2655.28|2655.85|2655.85|2655.28|2655.28|0
1644310750000|2022-02-08 08:59:10|2655.08|2655.08|2655.54|2655.54|2655.54|2655.54|2655.08|2655.08|0
1644310760000|2022-02-08 08:59:20|2655.66|2655.66|2655.66|2655.66|2655.66|2655.66|2655.66|2655.66|0
1644310770000|2022-02-08 08:59:30|2655.92|2655.92|2655.92|2655.92|2655.92|2655.92|2655.92|2655.92|0
1644310790000|2022-02-08 08:59:50|2656.19|2656.19|2656.19|2656.19|2656.19|2656.19|2656.19|2656.19|0
1644310800000|2022-02-08 09:00:00|2656.35|2656.35|2656.35|2656.35|2656.35|2656.35|2656.35|2656.35|0
1644310810000|2022-02-08 09:00:10|2656.24|2656.24|2655.97|2655.97|2656.24|2656.24|2655.86|2655.86|0
1644310820000|2022-02-08 09:00:20|2656.22|2656.22|2656.15|2656.15|2656.22|2656.22|2656.15|2656.15|0
1644310830000|2022-02-08 09:00:30|2656.34|2656.34|2656.73|2656.73|2656.83|2656.83|2656.28|2656.28|0
1644310840000|2022-02-08 09:00:40|2656.66|2656.66|2656.54|2656.54|2656.66|2656.66|2656.54|2656.54|0
1644310850000|2022-02-08 09:00:50|2656.81|2656.81|2657.39|2657.39|2657.39|2657.39|2656.81|2656.81|0
1644310870000|2022-02-08 09:01:10|2657.51|2657.51|2657.51|2657.51|2657.51|2657.51|2657.51|2657.51|0
1644310900000|2022-02-08 09:01:40|2657.44|2657.44|2657.18|2657.18|2657.44|2657.44|2657.18|2657.18|0
1644310910000|2022-02-08 09:01:50|2657.12|2657.12|2657.12|2657.12|2657.12|2657.12|2657.12|2657.12|0
1644310920000|2022-02-08 09:02:00|2657.28|2657.28|2657.28|2657.28|2657.28|2657.28|2657.28|2657.28|0
1644310930000|2022-02-08 09:02:10|2657.39|2657.39|2657.01|2657.01|2657.39|2657.39|2657.01|2657.01|0
1644310950000|2022-02-08 09:02:30|2656.87|2656.87|2656.49|2656.49|2657.03|2657.03|2656.49|2656.49|0
1644310960000|2022-02-08 09:02:40|2656.41|2656.41|2656.41|2656.41|2656.41|2656.41|2656.41|2656.41|0
1644310980000|2022-02-08 09:03:00|2656.56|2656.56|2656.53|2656.53|2657.11|2657.11|2656.53|2656.53|0
1644310990000|2022-02-08 09:03:10|2656.89|2656.89|2657.31|2657.31|2657.31|2657.31|2656.89|2656.89|0
1644311000000|2022-02-08 09:03:20|2657.2|2657.2|2657.54|2657.54|2657.54|2657.54|2657.2|2657.2|0
1644311010000|2022-02-08 09:03:30|2657.08|2657.08|2656.71|2656.71|2657.08|2657.08|2656.71|2656.71|0
1644311020000|2022-02-08 09:03:40|2656.96|2656.96|2656.77|2656.77|2656.96|2656.96|2656.77|2656.77|0
1644311040000|2022-02-08 09:04:00|2656.64|2656.64|2656.18|2656.18|2656.64|2656.64|2656.18|2656.18|0
1644311050000|2022-02-08 09:04:10|2656.4|2656.4|2656.68|2656.68|2656.68|2656.68|2656.4|2656.4|0
1644311060000|2022-02-08 09:04:20|2656.83|2656.83|2657.03|2657.03|2657.22|2657.22|2656.67|2656.67|0
1644311070000|2022-02-08 09:04:30|2656.68|2656.68|2657.12|2657.12|2657.12|2657.12|2656.68|2656.68|0
1644311080000|2022-02-08 09:04:40|2657.23|2657.23|2656.94|2656.94|2657.23|2657.23|2656.94|2656.94|0
1644311100000|2022-02-08 09:05:00|2656.78|2656.78|2656.63|2656.63|2656.78|2656.78|2656.49|2656.49|0
1644311110000|2022-02-08 09:05:10|2657.06|2657.06|2657.02|2657.02|2657.32|2657.32|2657.02|2657.02|0
1644311120000|2022-02-08 09:05:20|2656.71|2656.71|2656.05|2656.05|2656.71|2656.71|2656.05|2656.05|0
1644311130000|2022-02-08 09:05:30|2655.82|2655.82|2655.7|2655.7|2655.82|2655.82|2655.7|2655.7|0
1644311140000|2022-02-08 09:05:40|2655.78|2655.78|2655.78|2655.78|2655.78|2655.78|2655.78|2655.78|0
1644311150000|2022-02-08 09:05:50|2655.94|2655.94|2655.94|2655.94|2655.94|2655.94|2655.94|2655.94|0
1644311160000|2022-02-08 09:06:00|2656.24|2656.24|2656.18|2656.18|2656.43|2656.43|2656.18|2656.18|0
1644311170000|2022-02-08 09:06:10|2656.02|2656.02|2656.02|2656.02|2656.02|2656.02|2656.02|2656.02|0
1644311180000|2022-02-08 09:06:20|2655.96|2655.96|2655.96|2655.96|2655.96|2655.96|2655.96|2655.96|0
1644311210000|2022-02-08 09:06:50|2655.82|2655.82|2655.82|2655.82|2655.82|2655.82|2655.82|2655.82|0
1644311220000|2022-02-08 09:07:00|2655.75|2655.75|2655.88|2655.88|2655.88|2655.88|2655.75|2655.75|0
1644311230000|2022-02-08 09:07:10|2656.4|2656.4|2657.07|2657.07|2657.07|2657.07|2656.4|2656.4|0
1644311240000|2022-02-08 09:07:20|2657.13|2657.13|2656.99|2656.99|2657.13|2657.13|2656.99|2656.99|0
1644311250000|2022-02-08 09:07:30|2657.12|2657.12|2657.12|2657.12|2657.12|2657.12|2657.12|2657.12|0
1644311260000|2022-02-08 09:07:40|2657.06|2657.06|2657.2|2657.2|2657.2|2657.2|2657.06|2657.06|0
1644311270000|2022-02-08 09:07:50|2657.26|2657.26|2657.26|2657.26|2657.26|2657.26|2657.26|2657.26|0
1644311280000|2022-02-08 09:08:00|2657.37|2657.37|2657.37|2657.37|2657.37|2657.37|2657.37|2657.37|0
1644311300000|2022-02-08 09:08:20|2657.62|2657.62|2657.15|2657.15|2657.62|2657.62|2657.15|2657.15|0
1644311310000|2022-02-08 09:08:30|2657.01|2657.01|2657.01|2657.01|2657.01|2657.01|2657.01|2657.01|0
1644311320000|2022-02-08 09:08:40|2657.17|2657.17|2658.17|2658.17|2658.17|2658.17|2657.17|2657.17|0
1644311330000|2022-02-08 09:08:50|2658.03|2658.03|2657.96|2657.96|2658.03|2658.03|2657.96|2657.96|0
1644311340000|2022-02-08 09:09:00|2658.14|2658.14|2658.3|2658.3|2658.3|2658.3|2658.14|2658.14|0
1644311350000|2022-02-08 09:09:10|2658.24|2658.24|2658.77|2658.77|2658.77|2658.77|2658.24|2658.24|0
1644311360000|2022-02-08 09:09:20|2658.83|2658.83|2658.84|2658.84|2658.84|2658.84|2658.71|2658.71|0
1644311370000|2022-02-08 09:09:30|2658.37|2658.37|2658.33|2658.33|2658.37|2658.37|2658.33|2658.33|0
1644311420000|2022-02-08 09:10:20|2658.51|2658.51|2658.51|2658.51|2658.51|2658.51|2658.51|2658.51|0
1644311430000|2022-02-08 09:10:30|2658.45|2658.45|2658.21|2658.21|2658.45|2658.45|2658.21|2658.21|0
1644311440000|2022-02-08 09:10:40|2658.39|2658.39|2658.37|2658.37|2658.39|2658.39|2658.21|2658.21|0
1644311450000|2022-02-08 09:10:50|2658.3|2658.3|2658.89|2658.89|2658.89|2658.89|2658.3|2658.3|0
1644311490000|2022-02-08 09:11:30|2659.01|2659.01|2659.36|2659.36|2659.48|2659.48|2658.95|2658.95|0
1644311500000|2022-02-08 09:11:40|2659.23|2659.23|2659.35|2659.35|2659.35|2659.35|2659.23|2659.23|0
1644311530000|2022-02-08 09:12:10|2659.03|2659.03|2659.03|2659.03|2659.03|2659.03|2659.03|2659.03|0
1644311540000|2022-02-08 09:12:20|2659.19|2659.19|2659.19|2659.19|2659.19|2659.19|2659.19|2659.19|0
1644311550000|2022-02-08 09:12:30|2659.49|2659.49|2659.31|2659.31|2659.49|2659.49|2659.31|2659.31|0
1644311570000|2022-02-08 09:12:50|2659.13|2659.13|2658.81|2658.81|2659.13|2659.13|2658.81|2658.81|0
1644311580000|2022-02-08 09:13:00|2658.76|2658.76|2658.51|2658.51|2658.8|2658.8|2658.51|2658.51|0
1644311600000|2022-02-08 09:13:20|2658.12|2658.12|2658.12|2658.12|2658.12|2658.12|2658.12|2658.12|0
1644311610000|2022-02-08 09:13:30|2658.25|2658.25|2657.94|2657.94|2658.25|2658.25|2657.94|2657.94|0
1644311620000|2022-02-08 09:13:40|2658.06|2658.06|2658|2658|2658.06|2658.06|2658|2658|0
1644311640000|2022-02-08 09:14:00|2658.37|2658.37|2658.31|2658.31|2658.37|2658.37|2658.31|2658.31|0
1644311650000|2022-02-08 09:14:10|2658.45|2658.45|2658.6|2658.6|2658.6|2658.6|2658.45|2658.45|0
1644311660000|2022-02-08 09:14:20|2658.73|2658.73|2658.79|2658.79|2658.85|2658.85|2658.73|2658.73|0
1644311680000|2022-02-08 09:14:40|2658.67|2658.67|2658.67|2658.67|2658.67|2658.67|2658.67|2658.67|0
1644311700000|2022-02-08 09:15:00|2658.52|2658.52|2658.63|2658.63|2658.75|2658.75|2658.52|2658.52|0
1644311710000|2022-02-08 09:15:10|2658.31|2658.31|2658.31|2658.31|2658.31|2658.31|2658.31|2658.31|0
1644311740000|2022-02-08 09:15:40|2658.06|2658.06|2658|2658|2658.06|2658.06|2658|2658|0
1644311750000|2022-02-08 09:15:50|2658.23|2658.23|2658.23|2658.23|2658.23|2658.23|2658.23|2658.23|0
1644311760000|2022-02-08 09:16:00|2658.17|2658.17|2657.6|2657.6|2658.17|2658.17|2657.6|2657.6|0
1644311770000|2022-02-08 09:16:10|2657.68|2657.68|2657.55|2657.55|2657.68|2657.68|2657.55|2657.55|0
1644311780000|2022-02-08 09:16:20|2657.79|2657.79|2657.67|2657.67|2657.79|2657.79|2657.67|2657.67|0
1644311790000|2022-02-08 09:16:30|2657.79|2657.79|2657.73|2657.73|2657.79|2657.79|2657.67|2657.67|0
1644311800000|2022-02-08 09:16:40|2657.91|2657.91|2657.91|2657.91|2657.91|2657.91|2657.91|2657.91|0
1644311810000|2022-02-08 09:16:50|2657.61|2657.61|2657.61|2657.61|2657.61|2657.61|2657.61|2657.61|0
1644311820000|2022-02-08 09:17:00|2657.54|2657.54|2657.77|2657.77|2657.77|2657.77|2657.54|2657.54|0
1644311830000|2022-02-08 09:17:10|2658.01|2658.01|2657.93|2657.93|2658.01|2658.01|2657.93|2657.93|0
1644311840000|2022-02-08 09:17:20|2658.01|2658.01|2658.01|2658.01|2658.01|2658.01|2658.01|2658.01|0
1644311850000|2022-02-08 09:17:30|2658.34|2658.34|2658.34|2658.34|2658.34|2658.34|2658.34|2658.34|0
1644311860000|2022-02-08 09:17:40|2658.45|2658.45|2657.87|2657.87|2658.45|2658.45|2657.87|2657.87|0
1644311880000|2022-02-08 09:18:00|2657.99|2657.99|2658.07|2658.07|2658.07|2658.07|2657.99|2657.99|0
1644311890000|2022-02-08 09:18:10|2658.29|2658.29|2658.35|2658.35|2658.35|2658.35|2658.23|2658.23|0
1644311920000|2022-02-08 09:18:40|2658.61|2658.61|2658.61|2658.61|2658.61|2658.61|2658.54|2658.54|0
1644311930000|2022-02-08 09:18:50|2658.37|2658.37|2658.63|2658.63|2658.63|2658.63|2658.37|2658.37|0
1644311940000|2022-02-08 09:19:00|2658.82|2658.82|2658.82|2658.82|2658.82|2658.82|2658.82|2658.82|0
1644311950000|2022-02-08 09:19:10|2658.88|2658.88|2659.01|2659.01|2659.01|2659.01|2658.88|2658.88|0
1644311980000|2022-02-08 09:19:40|2659.17|2659.17|2659.17|2659.17|2659.17|2659.17|2659.17|2659.17|0
1644312000000|2022-02-08 09:20:00|2659.06|2659.06|2658.69|2658.69|2659.06|2659.06|2658.69|2658.69|0
1644312010000|2022-02-08 09:20:10|2658.94|2658.94|2658.57|2658.57|2659|2659|2658.57|2658.57|0
1644312020000|2022-02-08 09:20:20|2658.69|2658.69|2658.48|2658.48|2658.69|2658.69|2658.38|2658.38|0
1644312030000|2022-02-08 09:20:30|2658.36|2658.36|2658.36|2658.36|2658.36|2658.36|2658.36|2658.36|0
1644312040000|2022-02-08 09:20:40|2658.5|2658.5|2658.69|2658.69|2658.69|2658.69|2658.5|2658.5|0
1644312050000|2022-02-08 09:20:50|2658.58|2658.58|2658.65|2658.65|2658.65|2658.65|2658.47|2658.47|0
1644312060000|2022-02-08 09:21:00|2658.47|2658.47|2658.68|2658.68|2658.87|2658.87|2658.47|2658.47|0
1644312070000|2022-02-08 09:21:10|2658.61|2658.61|2658.61|2658.61|2658.61|2658.61|2658.61|2658.61|0
1644312080000|2022-02-08 09:21:20|2658.5|2658.5|2658.5|2658.5|2658.5|2658.5|2658.5|2658.5|0
1644312090000|2022-02-08 09:21:30|2658.42|2658.42|2658.42|2658.42|2658.42|2658.42|2658.42|2658.42|0
1644312120000|2022-02-08 09:22:00|2658.24|2658.24|2658.31|2658.31|2658.31|2658.31|2658.24|2658.24|0
1644312140000|2022-02-08 09:22:20|2658.62|2658.62|2658.49|2658.49|2658.62|2658.62|2658.49|2658.49|0
1644312160000|2022-02-08 09:22:40|2658.75|2658.75|2658.75|2658.75|2658.75|2658.75|2658.75|2658.75|0
1644312170000|2022-02-08 09:22:50|2659.1|2659.1|2659.1|2659.1|2659.1|2659.1|2659.1|2659.1|0
1644312180000|2022-02-08 09:23:00|2659.04|2659.04|2658.69|2658.69|2659.04|2659.04|2658.63|2658.63|0
1644312190000|2022-02-08 09:23:10|2658.83|2658.83|2658.76|2658.76|2658.83|2658.83|2658.76|2658.76|0
1644312220000|2022-02-08 09:23:40|2658.84|2658.84|2658.84|2658.84|2658.84|2658.84|2658.84|2658.84|0
1644312230000|2022-02-08 09:23:50|2658.77|2658.77|2658.77|2658.77|2658.77|2658.77|2658.77|2658.77|0
1644312250000|2022-02-08 09:24:10|2658.56|2658.56|2658.44|2658.44|2658.56|2658.56|2658.44|2658.44|0
1644312260000|2022-02-08 09:24:20|2658.17|2658.17|2657.91|2657.91|2658.17|2658.17|2657.91|2657.91|0
1644312270000|2022-02-08 09:24:30|2657.75|2657.75|2657.26|2657.26|2657.83|2657.83|2657.26|2657.26|0
1644312280000|2022-02-08 09:24:40|2657.38|2657.38|2657.23|2657.23|2657.38|2657.38|2657.23|2657.23|0
1644312290000|2022-02-08 09:24:50|2657.38|2657.38|2657.23|2657.23|2657.38|2657.38|2657.23|2657.23|0
1644312300000|2022-02-08 09:25:00|2657.38|2657.38|2657.78|2657.78|2657.78|2657.78|2657.38|2657.38|0
1644312310000|2022-02-08 09:25:10|2657.9|2657.9|2657.84|2657.84|2657.9|2657.9|2657.84|2657.84|0
1644312320000|2022-02-08 09:25:20|2657.97|2657.97|2657.97|2657.97|2657.97|2657.97|2657.97|2657.97|0
1644312340000|2022-02-08 09:25:40|2657.9|2657.9|2657.76|2657.76|2657.9|2657.9|2657.76|2657.76|0
1644312360000|2022-02-08 09:26:00|2657.53|2657.53|2657.53|2657.53|2657.53|2657.53|2657.53|2657.53|0
1644312370000|2022-02-08 09:26:10|2657.48|2657.48|2657.48|2657.48|2657.48|2657.48|2657.48|2657.48|0
1644312380000|2022-02-08 09:26:20|2657.8|2657.8|2657.8|2657.8|2657.8|2657.8|2657.8|2657.8|0
1644312400000|2022-02-08 09:26:40|2657.87|2657.87|2657.87|2657.87|2657.87|2657.87|2657.87|2657.87|0
1644312430000|2022-02-08 09:27:10|2657.59|2657.59|2657.72|2657.72|2657.72|2657.72|2657.59|2657.59|0
1644312440000|2022-02-08 09:27:20|2657.66|2657.66|2657.48|2657.48|2657.66|2657.66|2657.48|2657.48|0
1644312450000|2022-02-08 09:27:30|2657.6|2657.6|2657.6|2657.6|2657.72|2657.72|2657.6|2657.6|0
1644312460000|2022-02-08 09:27:40|2657.84|2657.84|2657.99|2657.99|2658.18|2658.18|2657.84|2657.84|0
1644312470000|2022-02-08 09:27:50|2658.06|2658.06|2658.06|2658.06|2658.06|2658.06|2658.06|2658.06|0
1644312520000|2022-02-08 09:28:40|2657.99|2657.99|2657.99|2657.99|2657.99|2657.99|2657.99|2657.99|0
1644312530000|2022-02-08 09:28:50|2657.93|2657.93|2658.16|2658.16|2658.16|2658.16|2657.93|2657.93|0
1644312550000|2022-02-08 09:29:10|2658.1|2658.1|2658.1|2658.1|2658.1|2658.1|2658.1|2658.1|0
1644312560000|2022-02-08 09:29:20|2658.21|2658.21|2658.21|2658.21|2658.21|2658.21|2658.21|2658.21|0
1644312570000|2022-02-08 09:29:30|2657.94|2657.94|2657.03|2657.03|2657.94|2657.94|2656.75|2656.75|0
1644312590000|2022-02-08 09:29:50|2656.91|2656.91|2656.77|2656.77|2656.91|2656.91|2656.77|2656.77|0
1644312600000|2022-02-08 09:30:00|2656.83|2656.83|2656.44|2656.44|2656.83|2656.83|2656.44|2656.44|0
1644312610000|2022-02-08 09:30:10|2656.92|2656.92|2656.92|2656.92|2656.92|2656.92|2656.92|2656.92|0
1644312630000|2022-02-08 09:30:30|2656.86|2656.86|2656.86|2656.86|2656.86|2656.86|2656.86|2656.86|0
1644312640000|2022-02-08 09:30:40|2657|2657|2656.87|2656.87|2657|2657|2656.87|2656.87|0
1644312660000|2022-02-08 09:31:00|2656.93|2656.93|2656.93|2656.93|2656.93|2656.93|2656.93|2656.93|0
1644312670000|2022-02-08 09:31:10|2656.99|2656.99|2656.99|2656.99|2656.99|2656.99|2656.99|2656.99|0
1644312680000|2022-02-08 09:31:20|2657.14|2657.14|2657.14|2657.14|2657.14|2657.14|2657.14|2657.14|0
1644312690000|2022-02-08 09:31:30|2657.26|2657.26|2657.26|2657.26|2657.26|2657.26|2657.26|2657.26|0
1644312700000|2022-02-08 09:31:40|2657.12|2657.12|2657.12|2657.12|2657.12|2657.12|2657.12|2657.12|0
1644312710000|2022-02-08 09:31:50|2656.99|2656.99|2656.7|2656.7|2657.15|2657.15|2656.7|2656.7|0
1644312720000|2022-02-08 09:32:00|2656.62|2656.62|2656.62|2656.62|2656.62|2656.62|2656.62|2656.62|0
1644312750000|2022-02-08 09:32:30|2656.56|2656.56|2656.56|2656.56|2656.56|2656.56|2656.56|2656.56|0
1644312770000|2022-02-08 09:32:50|2656.69|2656.69|2656.69|2656.69|2656.69|2656.69|2656.69|2656.69|0
1644312780000|2022-02-08 09:33:00|2656.8|2656.8|2656.57|2656.57|2656.8|2656.8|2656.57|2656.57|0
1644312790000|2022-02-08 09:33:10|2656.73|2656.73|2656.73|2656.73|2656.73|2656.73|2656.73|2656.73|0
1644312800000|2022-02-08 09:33:20|2657.04|2657.04|2657.25|2657.25|2657.25|2657.25|2656.96|2656.96|0
1644312820000|2022-02-08 09:33:40|2657.37|2657.37|2657.5|2657.5|2657.5|2657.5|2657.37|2657.37|0
1644312830000|2022-02-08 09:33:50|2657.21|2657.21|2657.05|2657.05|2657.21|2657.21|2657.05|2657.05|0
1644312850000|2022-02-08 09:34:10|2657.35|2657.35|2657.37|2657.37|2657.76|2657.76|2657.25|2657.25|0
1644312880000|2022-02-08 09:34:40|2657.6|2657.6|2657.35|2657.35|2657.6|2657.6|2657.35|2657.35|0
1644312890000|2022-02-08 09:34:50|2657.51|2657.51|2657.82|2657.82|2657.82|2657.82|2657.39|2657.39|0
1644312900000|2022-02-08 09:35:00|2657.71|2657.71|2657.71|2657.71|2657.71|2657.71|2657.71|2657.71|0
1644312910000|2022-02-08 09:35:10|2657.87|2657.87|2657.87|2657.87|2657.87|2657.87|2657.87|2657.87|0
1644312920000|2022-02-08 09:35:20|2658.17|2658.17|2658.25|2658.25|2658.25|2658.25|2658.17|2658.17|0
1644312930000|2022-02-08 09:35:30|2658.09|2658.09|2658.09|2658.09|2658.09|2658.09|2658.09|2658.09|0
1644312950000|2022-02-08 09:35:50|2658.21|2658.21|2658.33|2658.33|2658.46|2658.46|2658.15|2658.15|0
1644312960000|2022-02-08 09:36:00|2658.22|2658.22|2658.22|2658.22|2658.22|2658.22|2658.22|2658.22|0
1644312980000|2022-02-08 09:36:20|2658.35|2658.35|2658.35|2658.35|2658.35|2658.35|2658.35|2658.35|0
1644313000000|2022-02-08 09:36:40|2658.39|2658.39|2658.57|2658.57|2658.57|2658.57|2658.39|2658.39|0
1644313010000|2022-02-08 09:36:50|2658.7|2658.7|2658.63|2658.63|2658.7|2658.7|2658.63|2658.63|0
1644313020000|2022-02-08 09:37:00|2658.47|2658.47|2658.47|2658.47|2658.47|2658.47|2658.47|2658.47|0
1644313030000|2022-02-08 09:37:10|2658.53|2658.53|2658.35|2658.35|2658.53|2658.53|2658.35|2658.35|0
1644313040000|2022-02-08 09:37:20|2658.43|2658.43|2658.43|2658.43|2658.43|2658.43|2658.43|2658.43|0
1644313050000|2022-02-08 09:37:30|2658.3|2658.3|2657.93|2657.93|2658.3|2658.3|2657.93|2657.93|0
1644313060000|2022-02-08 09:37:40|2657.87|2657.87|2657.87|2657.87|2657.87|2657.87|2657.87|2657.87|0
1644313070000|2022-02-08 09:37:50|2657.99|2657.99|2657.38|2657.38|2657.99|2657.99|2657.38|2657.38|0
1644313090000|2022-02-08 09:38:10|2657.07|2657.07|2656.88|2656.88|2657.07|2657.07|2656.88|2656.88|0
1644313100000|2022-02-08 09:38:20|2657.18|2657.18|2657.06|2657.06|2657.18|2657.18|2657.06|2657.06|0
1644313140000|2022-02-08 09:39:00|2657.12|2657.12|2656.69|2656.69|2657.12|2657.12|2656.67|2656.67|0
1644313150000|2022-02-08 09:39:10|2656.8|2656.8|2656.8|2656.8|2656.8|2656.8|2656.8|2656.8|0
1644313170000|2022-02-08 09:39:30|2656.96|2656.96|2657.12|2657.12|2657.12|2657.12|2656.96|2656.96|0
1644313180000|2022-02-08 09:39:40|2657.19|2657.19|2657.19|2657.19|2657.19|2657.19|2657.19|2657.19|0
1644313190000|2022-02-08 09:39:50|2657.07|2657.07|2657.26|2657.26|2657.26|2657.26|2657.07|2657.07|0
1644313220000|2022-02-08 09:40:20|2657.38|2657.38|2657.78|2657.78|2657.78|2657.78|2657.38|2657.38|0
1644313230000|2022-02-08 09:40:30|2657.96|2657.96|2657.9|2657.9|2657.96|2657.96|2657.9|2657.9|0
1644313240000|2022-02-08 09:40:40|2658.05|2658.05|2658.05|2658.05|2658.05|2658.05|2658.05|2658.05|0
1644313250000|2022-02-08 09:40:50|2657.92|2657.92|2658.29|2658.29|2658.29|2658.29|2657.92|2657.92|0
1644313260000|2022-02-08 09:41:00|2657.98|2657.98|2657.59|2657.59|2657.98|2657.98|2657.59|2657.59|0
1644313270000|2022-02-08 09:41:10|2657.82|2657.82|2657.82|2657.82|2657.82|2657.82|2657.82|2657.82|0
1644313280000|2022-02-08 09:41:20|2657.95|2657.95|2657.95|2657.95|2657.95|2657.95|2657.95|2657.95|0
1644313300000|2022-02-08 09:41:40|2658.08|2658.08|2658.08|2658.08|2658.08|2658.08|2658.08|2658.08|0
1644313310000|2022-02-08 09:41:50|2657.95|2657.95|2657.95|2657.95|2657.95|2657.95|2657.95|2657.95|0
1644313340000|2022-02-08 09:42:20|2657.76|2657.76|2657.25|2657.25|2657.76|2657.76|2657.25|2657.25|0
1644313350000|2022-02-08 09:42:30|2657.36|2657.36|2657.3|2657.3|2657.36|2657.36|2657.3|2657.3|0
1644313360000|2022-02-08 09:42:40|2657.24|2657.24|2657.42|2657.42|2657.42|2657.42|2657.24|2657.24|0
1644313380000|2022-02-08 09:43:00|2657.29|2657.29|2656.58|2656.58|2657.29|2657.29|2656.58|2656.58|0
1644313390000|2022-02-08 09:43:10|2656.55|2656.55|2655.83|2655.83|2656.63|2656.63|2655.83|2655.83|0
1644313400000|2022-02-08 09:43:20|2655.77|2655.77|2655.08|2655.08|2655.77|2655.77|2655.08|2655.08|0
1644313410000|2022-02-08 09:43:30|2655.13|2655.13|2655.08|2655.08|2655.13|2655.13|2655.08|2655.08|0
1644313420000|2022-02-08 09:43:40|2655.15|2655.15|2654.88|2654.88|2655.15|2655.15|2654.88|2654.88|0
1644313430000|2022-02-08 09:43:50|2654.72|2654.72|2654.88|2654.88|2654.88|2654.88|2654.6|2654.6|0
1644313450000|2022-02-08 09:44:10|2654.82|2654.82|2655.21|2655.21|2655.21|2655.21|2654.82|2654.82|0
1644313470000|2022-02-08 09:44:30|2654.97|2654.97|2654.83|2654.83|2654.97|2654.97|2654.76|2654.76|0
1644313490000|2022-02-08 09:44:50|2654.72|2654.72|2654.72|2654.72|2654.72|2654.72|2654.72|2654.72|0
1644313500000|2022-02-08 09:45:00|2654.66|2654.66|2654.26|2654.26|2654.66|2654.66|2654.26|2654.26|0
1644313510000|2022-02-08 09:45:10|2654.11|2654.11|2654.11|2654.11|2654.11|2654.11|2654.11|2654.11|0
1644313520000|2022-02-08 09:45:20|2653.99|2653.99|2653.99|2653.99|2653.99|2653.99|2653.99|2653.99|0
1644313530000|2022-02-08 09:45:30|2653.93|2653.93|2653.8|2653.8|2653.93|2653.93|2653.8|2653.8|0
1644313540000|2022-02-08 09:45:40|2653.98|2653.98|2653.98|2653.98|2653.98|2653.98|2653.98|2653.98|0
1644313560000|2022-02-08 09:46:00|2654.05|2654.05|2654.28|2654.28|2654.28|2654.28|2654.05|2654.05|0
1644313570000|2022-02-08 09:46:10|2654.4|2654.4|2654.25|2654.25|2654.4|2654.4|2654.25|2654.25|0
1644313580000|2022-02-08 09:46:20|2654.19|2654.19|2654.19|2654.19|2654.19|2654.19|2654.19|2654.19|0
1644313590000|2022-02-08 09:46:30|2654.23|2654.23|2653.99|2653.99|2654.23|2654.23|2653.99|2653.99|0
1644313630000|2022-02-08 09:47:10|2654.13|2654.13|2654.26|2654.26|2654.26|2654.26|2654.13|2654.13|0
1644313650000|2022-02-08 09:47:30|2654.19|2654.19|2653.76|2653.76|2654.19|2654.19|2653.76|2653.76|0
1644313660000|2022-02-08 09:47:40|2653.63|2653.63|2653.63|2653.63|2653.63|2653.63|2653.63|2653.63|0
1644313670000|2022-02-08 09:47:50|2653.82|2653.82|2653.82|2653.82|2653.82|2653.82|2653.82|2653.82|0
1644313680000|2022-02-08 09:48:00|2653.95|2653.95|2654.21|2654.21|2654.21|2654.21|2653.95|2653.95|0
1644313690000|2022-02-08 09:48:10|2654.07|2654.07|2654.07|2654.07|2654.07|2654.07|2654.07|2654.07|0
1644313720000|2022-02-08 09:48:40|2654.21|2654.21|2654.21|2654.21|2654.21|2654.21|2654.21|2654.21|0
1644313740000|2022-02-08 09:49:00|2654.29|2654.29|2653.84|2653.84|2654.29|2654.29|2653.84|2653.84|0
1644313760000|2022-02-08 09:49:20|2653.72|2653.72|2653.76|2653.76|2653.76|2653.76|2653.72|2653.72|0
1644313780000|2022-02-08 09:49:40|2653.62|2653.62|2653.62|2653.62|2653.62|2653.62|2653.62|2653.62|0
1644313790000|2022-02-08 09:49:50|2653.56|2653.56|2653.56|2653.56|2653.56|2653.56|2653.56|2653.56|0
1644313800000|2022-02-08 09:50:00|2653.48|2653.48|2653.22|2653.22|2653.48|2653.48|2652.97|2652.97|0
1644313810000|2022-02-08 09:50:10|2653.53|2653.53|2653.74|2653.74|2653.8|2653.8|2653.47|2653.47|0
1644313820000|2022-02-08 09:50:20|2653.85|2653.85|2653.85|2653.85|2653.85|2653.85|2653.85|2653.85|0
1644313830000|2022-02-08 09:50:30|2653.96|2653.96|2655.15|2655.15|2655.15|2655.15|2653.96|2653.96|0
1644313840000|2022-02-08 09:50:40|2655.09|2655.09|2655.23|2655.23|2655.23|2655.23|2655.09|2655.09|0
1644313850000|2022-02-08 09:50:50|2655.07|2655.07|2654.82|2654.82|2655.07|2655.07|2654.82|2654.82|0
1644313860000|2022-02-08 09:51:00|2654.55|2654.55|2653.67|2653.67|2654.55|2654.55|2653.67|2653.67|0
1644313870000|2022-02-08 09:51:10|2653.6|2653.6|2653.46|2653.46|2653.6|2653.6|2653.46|2653.46|0
1644313890000|2022-02-08 09:51:30|2653.33|2653.33|2653.35|2653.35|2653.35|2653.35|2653.22|2653.22|0
1644313900000|2022-02-08 09:51:40|2653.72|2653.72|2653.66|2653.66|2653.72|2653.72|2653.66|2653.66|0
1644313910000|2022-02-08 09:51:50|2653.46|2653.46|2653.58|2653.58|2653.58|2653.58|2653.46|2653.46|0
1644313920000|2022-02-08 09:52:00|2653.66|2653.66|2653.66|2653.66|2653.66|2653.66|2653.66|2653.66|0
1644313930000|2022-02-08 09:52:10|2653.54|2653.54|2653.54|2653.54|2653.54|2653.54|2653.54|2653.54|0
1644313940000|2022-02-08 09:52:20|2653.5|2653.5|2653.43|2653.43|2653.5|2653.5|2653.43|2653.43|0
1644313960000|2022-02-08 09:52:40|2653.49|2653.49|2652.89|2652.89|2653.49|2653.49|2652.89|2652.89|0
1644313970000|2022-02-08 09:52:50|2652.64|2652.64|2652.3|2652.3|2652.64|2652.64|2652.12|2652.12|0
1644313980000|2022-02-08 09:53:00|2652.17|2652.17|2651.28|2651.28|2652.17|2652.17|2651.28|2651.28|0
1644313990000|2022-02-08 09:53:10|2651.44|2651.44|2651.44|2651.44|2651.44|2651.44|2651.44|2651.44|0
1644314010000|2022-02-08 09:53:30|2651.56|2651.56|2651.09|2651.09|2651.56|2651.56|2651.09|2651.09|0
1644314030000|2022-02-08 09:53:50|2650.98|2650.98|2650.98|2650.98|2650.98|2650.98|2650.98|2650.98|0
1644314040000|2022-02-08 09:54:00|2650.83|2650.83|2651.23|2651.23|2651.23|2651.23|2650.83|2650.83|0
1644314050000|2022-02-08 09:54:10|2651.39|2651.39|2651.39|2651.39|2651.39|2651.39|2651.39|2651.39|0
1644314070000|2022-02-08 09:54:30|2651.63|2651.63|2651.45|2651.45|2651.63|2651.63|2651.45|2651.45|0
1644314080000|2022-02-08 09:54:40|2651.31|2651.31|2651.31|2651.31|2651.31|2651.31|2651.31|2651.31|0
1644314090000|2022-02-08 09:54:50|2651.24|2651.24|2651.24|2651.24|2651.24|2651.24|2651.24|2651.24|0
1644314100000|2022-02-08 09:55:00|2651.79|2651.79|2651.3|2651.3|2651.79|2651.79|2651.3|2651.3|0
1644314110000|2022-02-08 09:55:10|2651.24|2651.24|2651|2651|2651.24|2651.24|2651|2651|0
1644314120000|2022-02-08 09:55:20|2650.89|2650.89|2650.47|2650.47|2650.89|2650.89|2650.47|2650.47|0
1644314130000|2022-02-08 09:55:30|2650.18|2650.18|2649.38|2649.38|2650.18|2650.18|2649.16|2649.16|0
1644314140000|2022-02-08 09:55:40|2649.34|2649.34|2649.07|2649.07|2649.34|2649.34|2649.07|2649.07|0
1644314150000|2022-02-08 09:55:50|2648.81|2648.81|2648.81|2648.81|2648.81|2648.81|2648.81|2648.81|0
1644314160000|2022-02-08 09:56:00|2648.63|2648.63|2648.89|2648.89|2649.01|2649.01|2648.63|2648.63|0
1644314180000|2022-02-08 09:56:20|2649|2649|2649|2649|2649|2649|2649|2649|0
1644314200000|2022-02-08 09:56:40|2649.18|2649.18|2649.18|2649.18|2649.18|2649.18|2649.18|2649.18|0
1644314210000|2022-02-08 09:56:50|2649.41|2649.41|2649.48|2649.48|2649.48|2649.48|2649.35|2649.35|0
1644314220000|2022-02-08 09:57:00|2649.42|2649.42|2648.08|2648.08|2649.42|2649.42|2648.08|2648.08|0
1644314230000|2022-02-08 09:57:10|2648.01|2648.01|2647.55|2647.55|2648.01|2648.01|2647.55|2647.55|0
1644314240000|2022-02-08 09:57:20|2647.75|2647.75|2647.59|2647.59|2647.75|2647.75|2647.59|2647.59|0
1644314260000|2022-02-08 09:57:40|2647.45|2647.45|2647.45|2647.45|2647.45|2647.45|2647.45|2647.45|0
1644314270000|2022-02-08 09:57:50|2647.56|2647.56|2647.72|2647.72|2647.88|2647.88|2647.56|2647.56|0
1644314280000|2022-02-08 09:58:00|2647.92|2647.92|2647.92|2647.92|2647.92|2647.92|2647.92|2647.92|0
1644314290000|2022-02-08 09:58:10|2647.76|2647.76|2647.58|2647.58|2647.76|2647.76|2647.58|2647.58|0
1644314310000|2022-02-08 09:58:30|2647.27|2647.27|2647.27|2647.27|2647.27|2647.27|2647.27|2647.27|0
1644314320000|2022-02-08 09:58:40|2647.19|2647.19|2647.19|2647.19|2647.19|2647.19|2647.19|2647.19|0
1644314330000|2022-02-08 09:58:50|2646.91|2646.91|2646.68|2646.68|2646.91|2646.91|2646.68|2646.68|0
1644314340000|2022-02-08 09:59:00|2646.56|2646.56|2645.76|2645.76|2646.56|2646.56|2645.64|2645.64|0
1644314350000|2022-02-08 09:59:10|2645.92|2645.92|2645.81|2645.81|2645.92|2645.92|2645.81|2645.81|0
1644314360000|2022-02-08 09:59:20|2645.93|2645.93|2645.81|2645.81|2645.93|2645.93|2645.81|2645.81|0
1644314370000|2022-02-08 09:59:30|2645.75|2645.75|2645.97|2645.97|2645.97|2645.97|2645.63|2645.63|0
1644314380000|2022-02-08 09:59:40|2646.28|2646.28|2645.86|2645.86|2646.28|2646.28|2645.86|2645.86|0
1644314400000|2022-02-08 10:00:00|2645.7|2645.7|2645.06|2645.06|2645.7|2645.7|2645.06|2645.06|0
1644314410000|2022-02-08 10:00:10|2644.94|2644.94|2644.4|2644.4|2644.94|2644.94|2644.4|2644.4|0
1644314420000|2022-02-08 10:00:20|2644.27|2644.27|2644.27|2644.27|2644.27|2644.27|2644.27|2644.27|0
1644314430000|2022-02-08 10:00:30|2644.14|2644.14|2644.14|2644.14|2644.14|2644.14|2644.14|2644.14|0
1644314440000|2022-02-08 10:00:40|2644|2644|2643.2|2643.2|2644|2644|2643.08|2643.08|0
1644314450000|2022-02-08 10:00:50|2642.72|2642.72|2642.48|2642.48|2642.72|2642.72|2642.48|2642.48|0
1644314460000|2022-02-08 10:01:00|2642.64|2642.64|2642.96|2642.96|2642.96|2642.96|2642.64|2642.64|0
1644314470000|2022-02-08 10:01:10|2643.28|2643.28|2643.62|2643.62|2643.62|2643.62|2643.28|2643.28|0
1644314480000|2022-02-08 10:01:20|2643.49|2643.49|2643.29|2643.29|2643.49|2643.49|2643.29|2643.29|0
1644314490000|2022-02-08 10:01:30|2643.41|2643.41|2643.46|2643.46|2643.46|2643.46|2643.41|2643.41|0
1644314500000|2022-02-08 10:01:40|2643.69|2643.69|2643.8|2643.8|2643.8|2643.8|2643.67|2643.67|0
1644314510000|2022-02-08 10:01:50|2643.72|2643.72|2643.72|2643.72|2643.72|2643.72|2643.72|2643.72|0
1644314520000|2022-02-08 10:02:00|2643.85|2643.85|2643.98|2643.98|2643.98|2643.98|2643.85|2643.85|0
1644314530000|2022-02-08 10:02:10|2644.1|2644.1|2644.1|2644.1|2644.1|2644.1|2644.1|2644.1|0
1644314570000|2022-02-08 10:02:50|2643.85|2643.85|2644.48|2644.48|2644.48|2644.48|2643.81|2643.81|0
1644314580000|2022-02-08 10:03:00|2644.59|2644.59|2644.59|2644.59|2644.59|2644.59|2644.59|2644.59|0
1644314590000|2022-02-08 10:03:10|2644.37|2644.37|2644.71|2644.71|2644.71|2644.71|2644.37|2644.37|0
1644314600000|2022-02-08 10:03:20|2644.56|2644.56|2644.34|2644.34|2644.79|2644.79|2644.34|2644.34|0
1644314610000|2022-02-08 10:03:30|2644.28|2644.28|2644.2|2644.2|2644.28|2644.28|2644.2|2644.2|0
1644314630000|2022-02-08 10:03:50|2644.13|2644.13|2644.13|2644.13|2644.13|2644.13|2644.13|2644.13|0
1644314640000|2022-02-08 10:04:00|2644.24|2644.24|2644.24|2644.24|2644.24|2644.24|2644.24|2644.24|0
1644314660000|2022-02-08 10:04:20|2644.11|2644.11|2644.11|2644.11|2644.11|2644.11|2644.11|2644.11|0
1644314670000|2022-02-08 10:04:30|2643.95|2643.95|2643.95|2643.95|2643.95|2643.95|2643.95|2643.95|0
1644314680000|2022-02-08 10:04:40|2643.64|2643.64|2643.53|2643.53|2643.64|2643.64|2643.41|2643.41|0
1644314690000|2022-02-08 10:04:50|2643.35|2643.35|2643.35|2643.35|2643.35|2643.35|2643.35|2643.35|0
1644314700000|2022-02-08 10:05:00|2643.49|2643.49|2643.65|2643.65|2643.72|2643.72|2643.49|2643.49|0
1644314710000|2022-02-08 10:05:10|2643.52|2643.52|2643.59|2643.59|2643.59|2643.59|2643.52|2643.52|0
1644314720000|2022-02-08 10:05:20|2643.66|2643.66|2643.96|2643.96|2643.96|2643.96|2643.66|2643.66|0
1644314730000|2022-02-08 10:05:30|2643.9|2643.9|2644.54|2644.54|2644.54|2644.54|2643.9|2643.9|0
1644314740000|2022-02-08 10:05:40|2644.6|2644.6|2644.58|2644.58|2644.72|2644.72|2644.58|2644.58|0
1644314750000|2022-02-08 10:05:50|2644.76|2644.76|2644.7|2644.7|2644.76|2644.76|2644.7|2644.7|0
1644314780000|2022-02-08 10:06:20|2644.76|2644.76|2644.76|2644.76|2644.76|2644.76|2644.76|2644.76|0
1644314810000|2022-02-08 10:06:50|2644.6|2644.6|2644.6|2644.6|2644.6|2644.6|2644.6|2644.6|0
1644314830000|2022-02-08 10:07:10|2644.46|2644.46|2644.6|2644.6|2644.6|2644.6|2644.46|2644.46|0
1644314840000|2022-02-08 10:07:20|2644.67|2644.67|2644.67|2644.67|2644.67|2644.67|2644.67|2644.67|0
1644314870000|2022-02-08 10:07:50|2644.85|2644.85|2644.73|2644.73|2644.85|2644.85|2644.73|2644.73|0
1644314880000|2022-02-08 10:08:00|2644.84|2644.84|2644.68|2644.68|2644.84|2644.84|2644.68|2644.68|0
1644314890000|2022-02-08 10:08:10|2644.57|2644.57|2644.57|2644.57|2644.57|2644.57|2644.57|2644.57|0
1644314900000|2022-02-08 10:08:20|2644.5|2644.5|2644.5|2644.5|2644.5|2644.5|2644.5|2644.5|0
1644314910000|2022-02-08 10:08:30|2644.42|2644.42|2644.3|2644.3|2644.42|2644.42|2644.3|2644.3|0
1644314920000|2022-02-08 10:08:40|2644.16|2644.16|2644.16|2644.16|2644.16|2644.16|2644.16|2644.16|0
1644314930000|2022-02-08 10:08:50|2644|2644|2643.37|2643.37|2644|2644|2643.37|2643.37|0
1644314940000|2022-02-08 10:09:00|2643.21|2643.21|2643.21|2643.21|2643.21|2643.21|2643.21|2643.21|0
1644314950000|2022-02-08 10:09:10|2643.27|2643.27|2643.27|2643.27|2643.27|2643.27|2643.27|2643.27|0
1644314960000|2022-02-08 10:09:20|2643.4|2643.4|2643.4|2643.4|2643.4|2643.4|2643.4|2643.4|0
1644314990000|2022-02-08 10:09:50|2643.29|2643.29|2643.4|2643.4|2643.4|2643.4|2643.29|2643.29|0
1644315020000|2022-02-08 10:10:20|2643.56|2643.56|2643.71|2643.71|2643.71|2643.71|2643.56|2643.56|0
1644315030000|2022-02-08 10:10:30|2643.65|2643.65|2643.89|2643.89|2643.89|2643.89|2643.65|2643.65|0
1644315040000|2022-02-08 10:10:40|2643.81|2643.81|2644.04|2644.04|2644.04|2644.04|2643.81|2643.81|0
1644315050000|2022-02-08 10:10:50|2643.92|2643.92|2643.86|2643.86|2643.92|2643.92|2643.86|2643.86|0
1644315060000|2022-02-08 10:11:00|2643.74|2643.74|2643.74|2643.74|2643.74|2643.74|2643.74|2643.74|0
1644315070000|2022-02-08 10:11:10|2643.93|2643.93|2643.93|2643.93|2643.93|2643.93|2643.93|2643.93|0
1644315080000|2022-02-08 10:11:20|2644.16|2644.16|2644.22|2644.22|2644.22|2644.22|2644.16|2644.16|0
1644315100000|2022-02-08 10:11:40|2644.45|2644.45|2644.37|2644.37|2644.45|2644.45|2644.37|2644.37|0
1644315110000|2022-02-08 10:11:50|2644.3|2644.3|2644.3|2644.3|2644.3|2644.3|2644.3|2644.3|0
1644315120000|2022-02-08 10:12:00|2644.17|2644.17|2644.17|2644.17|2644.17|2644.17|2644.17|2644.17|0
1644315130000|2022-02-08 10:12:10|2643.9|2643.9|2643.9|2643.9|2643.9|2643.9|2643.9|2643.9|0
1644315160000|2022-02-08 10:12:40|2643.72|2643.72|2644.26|2644.26|2644.26|2644.26|2643.72|2643.72|0
1644315170000|2022-02-08 10:12:50|2644.4|2644.4|2644.4|2644.4|2644.47|2644.47|2644.4|2644.4|0
1644315180000|2022-02-08 10:13:00|2644.33|2644.33|2644.04|2644.04|2644.33|2644.33|2644.04|2644.04|0
1644315200000|2022-02-08 10:13:20|2643.9|2643.9|2643.79|2643.79|2644.02|2644.02|2643.79|2643.79|0
1644315210000|2022-02-08 10:13:30|2643.67|2643.67|2643.46|2643.46|2643.67|2643.67|2643.46|2643.46|0
1644315220000|2022-02-08 10:13:40|2643.32|2643.32|2643.47|2643.47|2643.47|2643.47|2643.32|2643.32|0
1644315230000|2022-02-08 10:13:50|2643.54|2643.54|2643.61|2643.61|2643.61|2643.61|2643.54|2643.54|0
1644315240000|2022-02-08 10:14:00|2643.53|2643.53|2643.47|2643.47|2643.53|2643.53|2643.47|2643.47|0
1644315250000|2022-02-08 10:14:10|2643.39|2643.39|2643.39|2643.39|2643.39|2643.39|2643.39|2643.39|0
1644315260000|2022-02-08 10:14:20|2643.13|2643.13|2643.14|2643.14|2643.14|2643.14|2643.07|2643.07|0
1644315280000|2022-02-08 10:14:40|2642.92|2642.92|2642.99|2642.99|2643.15|2643.15|2642.92|2642.92|0
1644315290000|2022-02-08 10:14:50|2642.84|2642.84|2642.41|2642.41|2642.84|2642.84|2642.41|2642.41|0
1644315300000|2022-02-08 10:15:00|2642.23|2642.23|2641.19|2641.19|2642.23|2642.23|2641.19|2641.19|0
1644315310000|2022-02-08 10:15:10|2640.97|2640.97|2640.97|2640.97|2640.97|2640.97|2640.97|2640.97|0
1644315320000|2022-02-08 10:15:20|2640.82|2640.82|2640.94|2640.94|2641.06|2641.06|2640.82|2640.82|0
1644315330000|2022-02-08 10:15:30|2641.01|2641.01|2641.12|2641.12|2641.12|2641.12|2640.89|2640.89|0
1644315350000|2022-02-08 10:15:50|2641.25|2641.25|2641.25|2641.25|2641.25|2641.25|2641.25|2641.25|0
1644315360000|2022-02-08 10:16:00|2641.18|2641.18|2641.31|2641.31|2641.31|2641.31|2641.18|2641.18|0
1644315370000|2022-02-08 10:16:10|2641.24|2641.24|2641.39|2641.39|2641.39|2641.39|2641.24|2641.24|0
1644315380000|2022-02-08 10:16:20|2641.46|2641.46|2641.46|2641.46|2641.46|2641.46|2641.46|2641.46|0
1644315400000|2022-02-08 10:16:40|2641.4|2641.4|2641.4|2641.4|2641.4|2641.4|2641.4|2641.4|0
1644315410000|2022-02-08 10:16:50|2641.29|2641.29|2641.23|2641.23|2641.29|2641.29|2641.23|2641.23|0
1644315420000|2022-02-08 10:17:00|2641.1|2641.1|2640.67|2640.67|2641.1|2641.1|2640.67|2640.67|0
1644315430000|2022-02-08 10:17:10|2640.6|2640.6|2640.6|2640.6|2640.6|2640.6|2640.6|2640.6|0
1644315440000|2022-02-08 10:17:20|2640.54|2640.54|2640.05|2640.05|2640.54|2640.54|2639.99|2639.99|0
1644315450000|2022-02-08 10:17:30|2639.99|2639.99|2639.85|2639.85|2639.99|2639.99|2639.85|2639.85|0
1644315460000|2022-02-08 10:17:40|2639.7|2639.7|2639.63|2639.63|2639.7|2639.7|2639.63|2639.63|0
1644315480000|2022-02-08 10:18:00|2639.75|2639.75|2639.75|2639.75|2639.75|2639.75|2639.43|2639.43|0
1644315500000|2022-02-08 10:18:20|2639.82|2639.82|2639.82|2639.82|2639.82|2639.82|2639.82|2639.82|0
1644315510000|2022-02-08 10:18:30|2640.06|2640.06|2639.94|2639.94|2640.06|2640.06|2639.94|2639.94|0
1644315550000|2022-02-08 10:19:10|2639.78|2639.78|2639.78|2639.78|2640.09|2640.09|2639.78|2639.78|0
1644315560000|2022-02-08 10:19:20|2639.84|2639.84|2639.77|2639.77|2639.84|2639.84|2639.77|2639.77|0
1644315570000|2022-02-08 10:19:30|2639.65|2639.65|2639.65|2639.65|2639.65|2639.65|2639.65|2639.65|0
1644315580000|2022-02-08 10:19:40|2639.53|2639.53|2639.32|2639.32|2639.53|2639.53|2639.32|2639.32|0
1644315590000|2022-02-08 10:19:50|2639.26|2639.26|2639.26|2639.26|2639.26|2639.26|2639.26|2639.26|0
1644315600000|2022-02-08 10:20:00|2639.51|2639.51|2639.38|2639.38|2639.51|2639.51|2639.38|2639.38|0
1644315610000|2022-02-08 10:20:10|2639.5|2639.5|2639.56|2639.56|2639.71|2639.71|2639.34|2639.34|0
1644315630000|2022-02-08 10:20:30|2639.67|2639.67|2639.73|2639.73|2639.79|2639.79|2639.67|2639.67|0
1644315640000|2022-02-08 10:20:40|2639.55|2639.55|2639.42|2639.42|2639.67|2639.67|2639.42|2639.42|0
1644315670000|2022-02-08 10:21:10|2639.15|2639.15|2639.41|2639.41|2639.41|2639.41|2639.15|2639.15|0
1644315680000|2022-02-08 10:21:20|2639.55|2639.55|2639.55|2639.55|2639.55|2639.55|2639.55|2639.55|0
1644315690000|2022-02-08 10:21:30|2639.61|2639.61|2639.61|2639.61|2639.61|2639.61|2639.61|2639.61|0
1644315710000|2022-02-08 10:21:50|2639.53|2639.53|2639.14|2639.14|2639.53|2639.53|2639.14|2639.14|0
1644315720000|2022-02-08 10:22:00|2639.3|2639.3|2639.42|2639.42|2639.42|2639.42|2639.3|2639.3|0
1644315730000|2022-02-08 10:22:10|2639.56|2639.56|2639.56|2639.56|2639.56|2639.56|2639.56|2639.56|0
1644315750000|2022-02-08 10:22:30|2639.43|2639.43|2639.49|2639.49|2639.49|2639.49|2639.43|2639.43|0
1644315760000|2022-02-08 10:22:40|2639.78|2639.78|2639.78|2639.78|2639.78|2639.78|2639.78|2639.78|0
1644315770000|2022-02-08 10:22:50|2640.1|2640.1|2640.35|2640.35|2640.37|2640.37|2640.1|2640.1|0
1644315780000|2022-02-08 10:23:00|2640.41|2640.41|2640.6|2640.6|2640.6|2640.6|2640.41|2640.41|0
1644315790000|2022-02-08 10:23:10|2640.53|2640.53|2640.53|2640.53|2640.53|2640.53|2640.53|2640.53|0
1644315800000|2022-02-08 10:23:20|2640.4|2640.4|2640.4|2640.4|2640.4|2640.4|2640.4|2640.4|0
1644315810000|2022-02-08 10:23:30|2640.28|2640.28|2640.49|2640.49|2640.62|2640.62|2640.28|2640.28|0
1644315840000|2022-02-08 10:24:00|2640.37|2640.37|2640.12|2640.12|2640.37|2640.37|2640.12|2640.12|0
1644315850000|2022-02-08 10:24:10|2639.96|2639.96|2639.55|2639.55|2639.96|2639.96|2639.55|2639.55|0
1644315860000|2022-02-08 10:24:20|2639.41|2639.41|2639.41|2639.41|2639.41|2639.41|2639.41|2639.41|0
1644315870000|2022-02-08 10:24:30|2639.28|2639.28|2639.28|2639.28|2639.28|2639.28|2639.28|2639.28|0
1644315890000|2022-02-08 10:24:50|2639.2|2639.2|2639.2|2639.2|2639.2|2639.2|2639.2|2639.2|0
1644315900000|2022-02-08 10:25:00|2639.13|2639.13|2639.32|2639.32|2639.32|2639.32|2639.13|2639.13|0
1644315910000|2022-02-08 10:25:10|2639.47|2639.47|2639.49|2639.49|2639.62|2639.62|2639.47|2639.47|0
1644315920000|2022-02-08 10:25:20|2639.65|2639.65|2640.02|2640.02|2640.02|2640.02|2639.65|2639.65|0
1644315930000|2022-02-08 10:25:30|2639.84|2639.84|2639.76|2639.76|2639.84|2639.84|2639.76|2639.76|0
1644315940000|2022-02-08 10:25:40|2639.61|2639.61|2639.72|2639.72|2639.72|2639.72|2639.54|2639.54|0
1644315950000|2022-02-08 10:25:50|2639.66|2639.66|2639.66|2639.66|2639.66|2639.66|2639.66|2639.66|0
1644315960000|2022-02-08 10:26:00|2639.62|2639.62|2639.44|2639.44|2639.62|2639.62|2639.44|2639.44|0
1644315970000|2022-02-08 10:26:10|2639.62|2639.62|2639.89|2639.89|2639.89|2639.89|2639.62|2639.62|0
1644315990000|2022-02-08 10:26:30|2640.05|2640.05|2640.05|2640.05|2640.05|2640.05|2640.05|2640.05|0
1644316010000|2022-02-08 10:26:50|2639.89|2639.89|2639.89|2639.89|2639.89|2639.89|2639.89|2639.89|0
1644316020000|2022-02-08 10:27:00|2639.73|2639.73|2639.54|2639.54|2639.73|2639.73|2639.54|2639.54|0
1644316030000|2022-02-08 10:27:10|2639.46|2639.46|2639.12|2639.12|2639.46|2639.46|2639.12|2639.12|0
1644316050000|2022-02-08 10:27:30|2639.19|2639.19|2639.19|2639.19|2639.19|2639.19|2639.19|2639.19|0
1644316070000|2022-02-08 10:27:50|2639.58|2639.58|2639.7|2639.7|2639.7|2639.7|2639.58|2639.58|0
1644316090000|2022-02-08 10:28:10|2639.57|2639.57|2639.95|2639.95|2639.95|2639.95|2639.57|2639.57|0
1644316100000|2022-02-08 10:28:20|2640.03|2640.03|2640.03|2640.03|2640.03|2640.03|2640.03|2640.03|0
1644316110000|2022-02-08 10:28:30|2640.09|2640.09|2640.15|2640.15|2640.15|2640.15|2640.09|2640.09|0
1644316120000|2022-02-08 10:28:40|2640.02|2640.02|2639.89|2639.89|2640.02|2640.02|2639.89|2639.89|0
1644316130000|2022-02-08 10:28:50|2640.04|2640.04|2639.95|2639.95|2640.41|2640.41|2639.95|2639.95|0
1644316140000|2022-02-08 10:29:00|2640.07|2640.07|2639.81|2639.81|2640.07|2640.07|2639.81|2639.81|0
1644316150000|2022-02-08 10:29:10|2639.94|2639.94|2639.91|2639.91|2639.94|2639.94|2639.72|2639.72|0
1644316190000|2022-02-08 10:29:50|2639.76|2639.76|2639.65|2639.65|2639.76|2639.76|2639.65|2639.65|0
1644316210000|2022-02-08 10:30:10|2639.59|2639.59|2639.4|2639.4|2639.62|2639.62|2639.4|2639.4|0
1644316220000|2022-02-08 10:30:20|2639.66|2639.66|2639.66|2639.66|2639.66|2639.66|2639.66|2639.66|0
1644316230000|2022-02-08 10:30:30|2639.74|2639.74|2639.74|2639.74|2639.74|2639.74|2639.74|2639.74|0
1644316240000|2022-02-08 10:30:40|2640.05|2640.05|2640.04|2640.04|2640.05|2640.05|2639.86|2639.86|0
1644316250000|2022-02-08 10:30:50|2639.97|2639.97|2639.97|2639.97|2639.97|2639.97|2639.97|2639.97|0
1644316270000|2022-02-08 10:31:10|2639.82|2639.82|2639.82|2639.82|2639.82|2639.82|2639.82|2639.82|0
1644316280000|2022-02-08 10:31:20|2639.7|2639.7|2639.84|2639.84|2639.84|2639.84|2639.7|2639.7|0
1644316290000|2022-02-08 10:31:30|2639.92|2639.92|2640.39|2640.39|2640.44|2640.44|2639.92|2639.92|0
1644316300000|2022-02-08 10:31:40|2640.23|2640.23|2640.59|2640.59|2640.59|2640.59|2640.23|2640.23|0
1644316310000|2022-02-08 10:31:50|2640.65|2640.65|2640.59|2640.59|2640.65|2640.65|2640.59|2640.59|0
1644316320000|2022-02-08 10:32:00|2640.75|2640.75|2640.53|2640.53|2640.75|2640.75|2640.53|2640.53|0
1644316340000|2022-02-08 10:32:20|2640.46|2640.46|2640.25|2640.25|2640.46|2640.46|2640.25|2640.25|0
1644316350000|2022-02-08 10:32:30|2640.09|2640.09|2640.09|2640.09|2640.09|2640.09|2640.09|2640.09|0
1644316360000|2022-02-08 10:32:40|2639.77|2639.77|2639.83|2639.83|2639.83|2639.83|2639.77|2639.77|0
1644316370000|2022-02-08 10:32:50|2639.76|2639.76|2639.68|2639.68|2639.76|2639.76|2639.68|2639.68|0
1644316380000|2022-02-08 10:33:00|2639.55|2639.55|2639.55|2639.55|2639.55|2639.55|2639.55|2639.55|0
1644316390000|2022-02-08 10:33:10|2639.74|2639.74|2639.74|2639.74|2639.74|2639.74|2639.74|2639.74|0
1644316400000|2022-02-08 10:33:20|2639.62|2639.62|2639.05|2639.05|2639.62|2639.62|2639.05|2639.05|0
1644316420000|2022-02-08 10:33:40|2638.93|2638.93|2638.93|2638.93|2638.93|2638.93|2638.93|2638.93|0
1644316480000|2022-02-08 10:34:40|2638.85|2638.85|2638.85|2638.85|2638.85|2638.85|2638.85|2638.85|0
1644316500000|2022-02-08 10:35:00|2638.73|2638.73|2638.87|2638.87|2638.87|2638.87|2638.73|2638.73|0
1644316530000|2022-02-08 10:35:30|2638.93|2638.93|2639.15|2639.15|2639.15|2639.15|2638.93|2638.93|0
1644316540000|2022-02-08 10:35:40|2639.24|2639.24|2639.19|2639.19|2639.24|2639.24|2639.19|2639.19|0
1644316550000|2022-02-08 10:35:50|2639.4|2639.4|2639.68|2639.68|2639.74|2639.74|2639.4|2639.4|0
1644316580000|2022-02-08 10:36:20|2639.62|2639.62|2639.8|2639.8|2639.8|2639.8|2639.62|2639.62|0
1644316590000|2022-02-08 10:36:30|2639.66|2639.66|2639.66|2639.66|2639.66|2639.66|2639.66|2639.66|0
1644316640000|2022-02-08 10:37:20|2639.72|2639.72|2639.66|2639.66|2639.72|2639.72|2639.66|2639.66|0
1644316650000|2022-02-08 10:37:30|2639.6|2639.6|2639.31|2639.31|2639.6|2639.6|2639.31|2639.31|0
1644316660000|2022-02-08 10:37:40|2639.18|2639.18|2639.18|2639.18|2639.18|2639.18|2639.18|2639.18|0
1644316670000|2022-02-08 10:37:50|2639.36|2639.36|2639.47|2639.47|2639.47|2639.47|2639.12|2639.12|0
1644316680000|2022-02-08 10:38:00|2639.59|2639.59|2639.65|2639.65|2639.65|2639.65|2639.59|2639.59|0
1644316700000|2022-02-08 10:38:20|2639.71|2639.71|2639.77|2639.77|2639.77|2639.77|2639.71|2639.71|0
1644316710000|2022-02-08 10:38:30|2639.61|2639.61|2639.61|2639.61|2639.61|2639.61|2639.61|2639.61|0
1644316720000|2022-02-08 10:38:40|2639.55|2639.55|2639.42|2639.42|2639.55|2639.55|2639.42|2639.42|0
1644316730000|2022-02-08 10:38:50|2639.6|2639.6|2639.92|2639.92|2639.92|2639.92|2639.6|2639.6|0
1644316740000|2022-02-08 10:39:00|2639.98|2639.98|2640.87|2640.87|2640.87|2640.87|2639.98|2639.98|0
1644316750000|2022-02-08 10:39:10|2640.95|2640.95|2640.95|2640.95|2640.95|2640.95|2640.95|2640.95|0
1644316760000|2022-02-08 10:39:20|2640.8|2640.8|2640.8|2640.8|2640.8|2640.8|2640.72|2640.72|0
1644316770000|2022-02-08 10:39:30|2640.87|2640.87|2640.87|2640.87|2640.87|2640.87|2640.87|2640.87|0
1644316780000|2022-02-08 10:39:40|2640.76|2640.76|2640.57|2640.57|2640.76|2640.76|2640.57|2640.57|0
1644316790000|2022-02-08 10:39:50|2640.39|2640.39|2640.39|2640.39|2640.39|2640.39|2640.39|2640.39|0
1644316800000|2022-02-08 10:40:00|2640.46|2640.46|2640.46|2640.46|2640.46|2640.46|2640.46|2640.46|0
1644316810000|2022-02-08 10:40:10|2640.52|2640.52|2640.29|2640.29|2640.52|2640.52|2640.29|2640.29|0
1644316830000|2022-02-08 10:40:30|2640.44|2640.44|2640.56|2640.56|2640.56|2640.56|2640.44|2640.44|0
1644316840000|2022-02-08 10:40:40|2640.69|2640.69|2640.85|2640.85|2640.85|2640.85|2640.69|2640.69|0
1644316850000|2022-02-08 10:40:50|2640.77|2640.77|2640.77|2640.77|2640.77|2640.77|2640.77|2640.77|0
1644316860000|2022-02-08 10:41:00|2640.7|2640.7|2640.57|2640.57|2640.7|2640.7|2640.57|2640.57|0
1644316870000|2022-02-08 10:41:10|2640.64|2640.64|2640.57|2640.57|2640.64|2640.64|2640.57|2640.57|0
1644316880000|2022-02-08 10:41:20|2640.5|2640.5|2640.44|2640.44|2640.5|2640.5|2640.44|2640.44|0
1644316890000|2022-02-08 10:41:30|2640.63|2640.63|2640.55|2640.55|2640.63|2640.63|2640.55|2640.55|0
1644316900000|2022-02-08 10:41:40|2640.63|2640.63|2640.98|2640.98|2640.98|2640.98|2640.55|2640.55|0
1644316920000|2022-02-08 10:42:00|2640.86|2640.86|2640.86|2640.86|2640.86|2640.86|2640.86|2640.86|0
1644316930000|2022-02-08 10:42:10|2640.78|2640.78|2641.38|2641.38|2641.38|2641.38|2640.78|2640.78|0
1644316940000|2022-02-08 10:42:20|2641.73|2641.73|2641.73|2641.73|2641.73|2641.73|2641.73|2641.73|0
1644316950000|2022-02-08 10:42:30|2641.81|2641.81|2641.81|2641.81|2641.81|2641.81|2641.81|2641.81|0
1644316960000|2022-02-08 10:42:40|2641.93|2641.93|2642.05|2642.05|2642.05|2642.05|2641.93|2641.93|0
1644316970000|2022-02-08 10:42:50|2642.29|2642.29|2643.45|2643.45|2643.45|2643.45|2642.29|2642.29|0
1644316980000|2022-02-08 10:43:00|2643.32|2643.32|2643.1|2643.1|2643.37|2643.37|2643.1|2643.1|0
1644317000000|2022-02-08 10:43:20|2642.98|2642.98|2642.91|2642.91|2642.98|2642.98|2642.91|2642.91|0
1644317010000|2022-02-08 10:43:30|2643.06|2643.06|2643.14|2643.14|2643.22|2643.22|2643.06|2643.06|0
1644317020000|2022-02-08 10:43:40|2643.32|2643.32|2643.14|2643.14|2643.32|2643.32|2643.14|2643.14|0
1644317030000|2022-02-08 10:43:50|2643.3|2643.3|2643.17|2643.17|2643.3|2643.3|2643.01|2643.01|0
1644317040000|2022-02-08 10:44:00|2643.1|2643.1|2643.29|2643.29|2643.29|2643.29|2643.1|2643.1|0
1644317050000|2022-02-08 10:44:10|2643.43|2643.43|2643.19|2643.19|2643.43|2643.43|2643.19|2643.19|0
1644317060000|2022-02-08 10:44:20|2643.35|2643.35|2643.27|2643.27|2643.35|2643.35|2643.27|2643.27|0
1644317070000|2022-02-08 10:44:30|2643.05|2643.05|2643.05|2643.05|2643.05|2643.05|2643.05|2643.05|0
1644317080000|2022-02-08 10:44:40|2643.13|2643.13|2643.13|2643.13|2643.13|2643.13|2643.13|2643.13|0
1644317090000|2022-02-08 10:44:50|2643.19|2643.19|2643|2643|2643.19|2643.19|2643|2643|0
1644317100000|2022-02-08 10:45:00|2643.08|2643.08|2643.08|2643.08|2643.08|2643.08|2643.01|2643.01|0
1644317110000|2022-02-08 10:45:10|2642.78|2642.78|2642.78|2642.78|2642.78|2642.78|2642.78|2642.78|0
1644317120000|2022-02-08 10:45:20|2643.02|2643.02|2642.96|2642.96|2643.02|2643.02|2642.96|2642.96|0
1644317130000|2022-02-08 10:45:30|2643.03|2643.03|2643.03|2643.03|2643.03|2643.03|2643.03|2643.03|0
1644317140000|2022-02-08 10:45:40|2642.97|2642.97|2642.73|2642.73|2643.03|2643.03|2642.73|2642.73|0
1644317150000|2022-02-08 10:45:50|2642.65|2642.65|2642.65|2642.65|2642.65|2642.65|2642.65|2642.65|0
1644317170000|2022-02-08 10:46:10|2642.73|2642.73|2642.73|2642.73|2642.73|2642.73|2642.73|2642.73|0
1644317200000|2022-02-08 10:46:40|2642.65|2642.65|2642.97|2642.97|2642.97|2642.97|2642.65|2642.65|0
1644317210000|2022-02-08 10:46:50|2642.83|2642.83|2642.83|2642.83|2642.83|2642.83|2642.83|2642.83|0
1644317220000|2022-02-08 10:47:00|2642.75|2642.75|2643.01|2643.01|2643.01|2643.01|2642.75|2642.75|0
1644317260000|2022-02-08 10:47:40|2643.27|2643.27|2643.66|2643.66|2643.66|2643.66|2643.27|2643.27|0
1644317270000|2022-02-08 10:47:50|2643.85|2643.85|2644.34|2644.34|2644.34|2644.34|2643.79|2643.79|0
1644317280000|2022-02-08 10:48:00|2644.19|2644.19|2644.65|2644.65|2644.65|2644.65|2644.19|2644.19|0
1644317290000|2022-02-08 10:48:10|2644.81|2644.81|2644.67|2644.67|2644.81|2644.81|2644.67|2644.67|0
1644317300000|2022-02-08 10:48:20|2645.15|2645.15|2644.9|2644.9|2645.28|2645.28|2644.9|2644.9|0
1644317320000|2022-02-08 10:48:40|2644.79|2644.79|2644.79|2644.79|2644.79|2644.79|2644.79|2644.79|0
1644317340000|2022-02-08 10:49:00|2644.85|2644.85|2644.85|2644.85|2644.85|2644.85|2644.85|2644.85|0
1644317350000|2022-02-08 10:49:10|2645|2645|2645.34|2645.34|2645.34|2645.34|2645|2645|0
1644317360000|2022-02-08 10:49:20|2645.2|2645.2|2645.08|2645.08|2645.2|2645.2|2645.08|2645.08|0
1644317380000|2022-02-08 10:49:40|2645.24|2645.24|2645.24|2645.24|2645.24|2645.24|2645.24|2645.24|0
1644317390000|2022-02-08 10:49:50|2645.01|2645.01|2645.01|2645.01|2645.01|2645.01|2645.01|2645.01|0
1644317400000|2022-02-08 10:50:00|2644.85|2644.85|2644.81|2644.81|2644.85|2644.85|2644.69|2644.69|0
1644317410000|2022-02-08 10:50:10|2644.67|2644.67|2644.73|2644.73|2644.73|2644.73|2644.67|2644.67|0
1644317430000|2022-02-08 10:50:30|2644.79|2644.79|2644.82|2644.82|2644.86|2644.86|2644.79|2644.79|0
1644317440000|2022-02-08 10:50:40|2644.93|2644.93|2644.99|2644.99|2644.99|2644.99|2644.93|2644.93|0
1644317450000|2022-02-08 10:50:50|2644.93|2644.93|2644.99|2644.99|2644.99|2644.99|2644.93|2644.93|0
1644317460000|2022-02-08 10:51:00|2644.81|2644.81|2644.81|2644.81|2644.81|2644.81|2644.81|2644.81|0
1644317480000|2022-02-08 10:51:20|2644.53|2644.53|2644.53|2644.53|2644.53|2644.53|2644.53|2644.53|0
1644317490000|2022-02-08 10:51:30|2644.38|2644.38|2644.1|2644.1|2644.38|2644.38|2644.1|2644.1|0
1644317500000|2022-02-08 10:51:40|2644.17|2644.17|2644.38|2644.38|2644.38|2644.38|2644.17|2644.17|0
1644317520000|2022-02-08 10:52:00|2644.21|2644.21|2644.26|2644.26|2644.38|2644.38|2644.21|2644.21|0
1644317540000|2022-02-08 10:52:20|2644.14|2644.14|2644.04|2644.04|2644.14|2644.14|2644.04|2644.04|0
1644317580000|2022-02-08 10:53:00|2643.92|2643.92|2644.02|2644.02|2644.02|2644.02|2643.86|2643.86|0
1644317600000|2022-02-08 10:53:20|2643.88|2643.88|2643.88|2643.88|2643.88|2643.88|2643.88|2643.88|0
1644317620000|2022-02-08 10:53:40|2643.75|2643.75|2643.49|2643.49|2643.75|2643.75|2643.49|2643.49|0
1644317630000|2022-02-08 10:53:50|2643.55|2643.55|2643.61|2643.61|2643.61|2643.61|2643.55|2643.55|0
1644317640000|2022-02-08 10:54:00|2643.68|2643.68|2643.62|2643.62|2643.74|2643.74|2643.62|2643.62|0
1644317650000|2022-02-08 10:54:10|2643.74|2643.74|2643.74|2643.74|2643.74|2643.74|2643.74|2643.74|0
1644317660000|2022-02-08 10:54:20|2643.62|2643.62|2643.62|2643.62|2643.62|2643.62|2643.62|2643.62|0
1644317670000|2022-02-08 10:54:30|2643.49|2643.49|2643.49|2643.49|2643.49|2643.49|2643.49|2643.49|0
1644317700000|2022-02-08 10:55:00|2643.43|2643.43|2642.93|2642.93|2643.49|2643.49|2642.93|2642.93|0
1644317710000|2022-02-08 10:55:10|2643.07|2643.07|2643.48|2643.48|2643.48|2643.48|2643.07|2643.07|0
1644317720000|2022-02-08 10:55:20|2643.64|2643.64|2643.88|2643.88|2643.88|2643.88|2643.63|2643.63|0
1644317740000|2022-02-08 10:55:40|2643.94|2643.94|2644.01|2644.01|2644.01|2644.01|2643.94|2643.94|0
1644317750000|2022-02-08 10:55:50|2643.94|2643.94|2643.94|2643.94|2643.94|2643.94|2643.94|2643.94|0
1644317760000|2022-02-08 10:56:00|2643.87|2643.87|2643.87|2643.87|2643.87|2643.87|2643.87|2643.87|0
1644317770000|2022-02-08 10:56:10|2643.73|2643.73|2643.73|2643.73|2643.73|2643.73|2643.73|2643.73|0
1644317790000|2022-02-08 10:56:30|2643.65|2643.65|2643.65|2643.65|2643.65|2643.65|2643.65|2643.65|0
1644317810000|2022-02-08 10:56:50|2643.72|2643.72|2643.73|2643.73|2643.73|2643.73|2643.72|2643.72|0
1644317820000|2022-02-08 10:57:00|2643.79|2643.79|2643.66|2643.66|2643.79|2643.79|2643.66|2643.66|0
1644317830000|2022-02-08 10:57:10|2643.37|2643.37|2643.37|2643.37|2643.37|2643.37|2643.37|2643.37|0
1644317840000|2022-02-08 10:57:20|2643.29|2643.29|2643.29|2643.29|2643.29|2643.29|2643.29|2643.29|0
1644317850000|2022-02-08 10:57:30|2643.23|2643.23|2643.23|2643.23|2643.23|2643.23|2643.23|2643.23|0
1644317860000|2022-02-08 10:57:40|2643.37|2643.37|2643.37|2643.37|2643.37|2643.37|2643.37|2643.37|0
1644317870000|2022-02-08 10:57:50|2643.43|2643.43|2643.37|2643.37|2643.43|2643.43|2643.37|2643.37|0
1644317880000|2022-02-08 10:58:00|2643.25|2643.25|2643.37|2643.37|2643.37|2643.37|2643.21|2643.21|0
1644317890000|2022-02-08 10:58:10|2643.21|2643.21|2643.21|2643.21|2643.21|2643.21|2643.21|2643.21|0
1644317900000|2022-02-08 10:58:20|2643.14|2643.14|2643.14|2643.14|2643.14|2643.14|2643.14|2643.14|0
1644317910000|2022-02-08 10:58:30|2643.02|2643.02|2643.16|2643.16|2643.16|2643.16|2643.02|2643.02|0
1644317920000|2022-02-08 10:58:40|2642.9|2642.9|2642.82|2642.82|2642.9|2642.9|2642.82|2642.82|0
1644317930000|2022-02-08 10:58:50|2642.76|2642.76|2642.56|2642.56|2642.76|2642.76|2642.56|2642.56|0
1644317940000|2022-02-08 10:59:00|2642.42|2642.42|2642.14|2642.14|2642.42|2642.42|2642.14|2642.14|0
1644317950000|2022-02-08 10:59:10|2642.06|2642.06|2641.54|2641.54|2642.06|2642.06|2641.54|2641.54|0
1644317980000|2022-02-08 10:59:40|2641.47|2641.47|2641.47|2641.47|2641.47|2641.47|2641.47|2641.47|0
1644317990000|2022-02-08 10:59:50|2641.41|2641.41|2641.53|2641.53|2641.53|2641.53|2641.41|2641.41|0
1644318000000|2022-02-08 11:00:00|2641.46|2641.46|2641.39|2641.39|2641.46|2641.46|2641.39|2641.39|0
1644318010000|2022-02-08 11:00:10|2641.27|2641.27|2641.31|2641.31|2641.35|2641.35|2641.27|2641.27|0
1644318020000|2022-02-08 11:00:20|2641.56|2641.56|2641.56|2641.56|2641.56|2641.56|2641.56|2641.56|0
1644318030000|2022-02-08 11:00:30|2641.43|2641.43|2641.43|2641.43|2641.43|2641.43|2641.43|2641.43|0
1644318090000|2022-02-08 11:01:30|2641.39|2641.39|2641.39|2641.39|2641.39|2641.39|2641.39|2641.39|0
1644318100000|2022-02-08 11:01:40|2641.14|2641.14|2640.25|2640.25|2641.14|2641.14|2640.25|2640.25|0
1644318110000|2022-02-08 11:01:50|2640.18|2640.18|2639.87|2639.87|2640.18|2640.18|2639.87|2639.87|0
1644318150000|2022-02-08 11:02:30|2639.73|2639.73|2639.78|2639.78|2639.85|2639.85|2639.72|2639.72|0
1644318160000|2022-02-08 11:02:40|2639.67|2639.67|2639.65|2639.65|2639.67|2639.67|2639.59|2639.59|0
1644318170000|2022-02-08 11:02:50|2639.53|2639.53|2639.11|2639.11|2639.53|2639.53|2639.11|2639.11|0
1644318180000|2022-02-08 11:03:00|2639.05|2639.05|2638.91|2638.91|2639.05|2639.05|2638.91|2638.91|0
1644318190000|2022-02-08 11:03:10|2638.84|2638.84|2638.65|2638.65|2638.84|2638.84|2638.52|2638.52|0
1644318230000|2022-02-08 11:03:50|2638.84|2638.84|2638.97|2638.97|2639.04|2639.04|2638.84|2638.84|0
1644318240000|2022-02-08 11:04:00|2638.91|2638.91|2639.23|2639.23|2639.23|2639.23|2638.91|2638.91|0
1644318250000|2022-02-08 11:04:10|2639.12|2639.12|2639.12|2639.12|2639.12|2639.12|2639.12|2639.12|0
1644318270000|2022-02-08 11:04:30|2639.17|2639.17|2638.85|2638.85|2639.17|2639.17|2638.85|2638.85|0
1644318280000|2022-02-08 11:04:40|2638.69|2638.69|2638.81|2638.81|2638.81|2638.81|2638.69|2638.69|0
1644318290000|2022-02-08 11:04:50|2638.49|2638.49|2638.51|2638.51|2638.57|2638.57|2638.49|2638.49|0
1644318300000|2022-02-08 11:05:00|2638.66|2638.66|2639|2639|2639.14|2639.14|2638.66|2638.66|0
1644318310000|2022-02-08 11:05:10|2639.13|2639.13|2639.19|2639.19|2639.19|2639.19|2639.13|2639.13|0
1644318320000|2022-02-08 11:05:20|2639.32|2639.32|2640.64|2640.64|2640.64|2640.64|2639.32|2639.32|0
1644318330000|2022-02-08 11:05:30|2640.72|2640.72|2640.72|2640.72|2640.72|2640.72|2640.72|2640.72|0
1644318340000|2022-02-08 11:05:40|2640.68|2640.68|2640.75|2640.75|2640.75|2640.75|2640.6|2640.6|0
1644318350000|2022-02-08 11:05:50|2640.69|2640.69|2640.28|2640.28|2640.69|2640.69|2640.28|2640.28|0
1644318360000|2022-02-08 11:06:00|2640.35|2640.35|2640.35|2640.35|2640.35|2640.35|2640.35|2640.35|0
1644318370000|2022-02-08 11:06:10|2640.28|2640.28|2640.28|2640.28|2640.28|2640.28|2640.28|2640.28|0
1644318380000|2022-02-08 11:06:20|2640.06|2640.06|2640.12|2640.12|2640.12|2640.12|2640.06|2640.06|0
1644318390000|2022-02-08 11:06:30|2640.2|2640.2|2640.2|2640.2|2640.2|2640.2|2640.2|2640.2|0
1644318410000|2022-02-08 11:06:50|2640.27|2640.27|2640.45|2640.45|2640.45|2640.45|2640.27|2640.27|0
1644318430000|2022-02-08 11:07:10|2640.59|2640.59|2640.66|2640.66|2640.66|2640.66|2640.59|2640.59|0
1644318450000|2022-02-08 11:07:30|2640.62|2640.62|2640.62|2640.62|2640.62|2640.62|2640.62|2640.62|0
1644318460000|2022-02-08 11:07:40|2640.66|2640.66|2640.66|2640.66|2640.66|2640.66|2640.66|2640.66|0
1644318490000|2022-02-08 11:08:10|2640.6|2640.6|2640.6|2640.6|2640.6|2640.6|2640.6|2640.6|0
1644318530000|2022-02-08 11:08:50|2640.54|2640.54|2640.23|2640.23|2640.54|2640.54|2640.23|2640.23|0
1644318540000|2022-02-08 11:09:00|2640.29|2640.29|2640.23|2640.23|2640.29|2640.29|2640.23|2640.23|0
1644318550000|2022-02-08 11:09:10|2640.3|2640.3|2640.22|2640.22|2640.3|2640.3|2640.22|2640.22|0
1644318570000|2022-02-08 11:09:30|2639.9|2639.9|2640.09|2640.09|2640.09|2640.09|2639.9|2639.9|0
1644318610000|2022-02-08 11:10:10|2640.03|2640.03|2639.97|2639.97|2640.03|2640.03|2639.91|2639.91|0
1644318630000|2022-02-08 11:10:30|2639.91|2639.91|2639.91|2639.91|2639.91|2639.91|2639.91|2639.91|0
1644318640000|2022-02-08 11:10:40|2639.73|2639.73|2639.73|2639.73|2639.73|2639.73|2639.73|2639.73|0
1644318650000|2022-02-08 11:10:50|2639.57|2639.57|2639.73|2639.73|2639.73|2639.73|2639.57|2639.57|0
1644318660000|2022-02-08 11:11:00|2639.89|2639.89|2640.18|2640.18|2640.18|2640.18|2639.89|2639.89|0
1644318720000|2022-02-08 11:12:00|2640.22|2640.22|2640.22|2640.22|2640.22|2640.22|2640.22|2640.22|0
1644318740000|2022-02-08 11:12:20|2640.28|2640.28|2640.28|2640.28|2640.28|2640.28|2640.28|2640.28|0
1644318750000|2022-02-08 11:12:30|2640.6|2640.6|2641.3|2641.3|2641.3|2641.3|2640.6|2640.6|0
1644318760000|2022-02-08 11:12:40|2641.19|2641.19|2641.19|2641.19|2641.19|2641.19|2641.19|2641.19|0
1644318800000|2022-02-08 11:13:20|2641.5|2641.5|2641.57|2641.57|2641.57|2641.57|2641.5|2641.5|0
1644318810000|2022-02-08 11:13:30|2641.43|2641.43|2641.43|2641.43|2641.43|2641.43|2641.43|2641.43|0
1644318870000|2022-02-08 11:14:30|2641.55|2641.55|2641.43|2641.43|2641.55|2641.55|2641.43|2641.43|0
1644318890000|2022-02-08 11:14:50|2641.59|2641.59|2641.59|2641.59|2641.59|2641.59|2641.59|2641.59|0
1644318910000|2022-02-08 11:15:10|2641.67|2641.67|2641.67|2641.67|2641.67|2641.67|2641.67|2641.67|0
1644318920000|2022-02-08 11:15:20|2641.59|2641.59|2641.74|2641.74|2641.74|2641.74|2641.59|2641.59|0
1644318930000|2022-02-08 11:15:30|2641.61|2641.61|2641.69|2641.69|2641.69|2641.69|2641.57|2641.57|0
1644318940000|2022-02-08 11:15:40|2641.75|2641.75|2641.91|2641.91|2641.91|2641.91|2641.75|2641.75|0
1644318950000|2022-02-08 11:15:50|2641.68|2641.68|2641.68|2641.68|2641.68|2641.68|2641.68|2641.68|0
1644318960000|2022-02-08 11:16:00|2641.6|2641.6|2641.89|2641.89|2641.89|2641.89|2641.6|2641.6|0
1644318970000|2022-02-08 11:16:10|2641.97|2641.97|2641.97|2641.97|2641.97|2641.97|2641.97|2641.97|0
1644318990000|2022-02-08 11:16:30|2642.08|2642.08|2641.78|2641.78|2642.08|2642.08|2641.78|2641.78|0
1644319000000|2022-02-08 11:16:40|2641.7|2641.7|2641.7|2641.7|2641.7|2641.7|2641.7|2641.7|0
1644319010000|2022-02-08 11:16:50|2641.4|2641.4|2641.46|2641.46|2641.46|2641.46|2641.4|2641.4|0
1644319030000|2022-02-08 11:17:10|2641.31|2641.31|2641.54|2641.54|2641.54|2641.54|2641.31|2641.31|0
1644319040000|2022-02-08 11:17:20|2641.47|2641.47|2641.47|2641.47|2641.47|2641.47|2641.47|2641.47|0
1644319050000|2022-02-08 11:17:30|2641.4|2641.4|2641.4|2641.4|2641.4|2641.4|2641.4|2641.4|0
1644319080000|2022-02-08 11:18:00|2641.18|2641.18|2641.14|2641.14|2641.18|2641.18|2641.14|2641.14|0
1644319100000|2022-02-08 11:18:20|2640.8|2640.8|2640.59|2640.59|2640.8|2640.8|2640.59|2640.59|0
1644319110000|2022-02-08 11:18:30|2640.52|2640.52|2639.44|2639.44|2640.52|2640.52|2639.44|2639.44|0
1644319120000|2022-02-08 11:18:40|2639.55|2639.55|2638.97|2638.97|2639.55|2639.55|2638.86|2638.86|0
1644319130000|2022-02-08 11:18:50|2639.12|2639.12|2640.1|2640.1|2640.1|2640.1|2639.12|2639.12|0
1644319140000|2022-02-08 11:19:00|2640.48|2640.48|2640.89|2640.89|2641.16|2641.16|2640.48|2640.48|0
1644319150000|2022-02-08 11:19:10|2640.73|2640.73|2640.73|2640.73|2640.73|2640.73|2640.73|2640.73|0
1644319190000|2022-02-08 11:19:50|2640.57|2640.57|2640.79|2640.79|2640.79|2640.79|2640.57|2640.57|0
1644319200000|2022-02-08 11:20:00|2640.86|2640.86|2640.86|2640.86|2640.86|2640.86|2640.86|2640.86|0
1644319210000|2022-02-08 11:20:10|2640.99|2640.99|2640.99|2640.99|2640.99|2640.99|2640.99|2640.99|0
1644319230000|2022-02-08 11:20:30|2640.83|2640.83|2640.83|2640.83|2640.83|2640.83|2640.83|2640.83|0
1644319250000|2022-02-08 11:20:50|2640.91|2640.91|2640.91|2640.91|2640.91|2640.91|2640.91|2640.91|0
1644319260000|2022-02-08 11:21:00|2640.98|2640.98|2640.98|2640.98|2640.98|2640.98|2640.98|2640.98|0
1644319290000|2022-02-08 11:21:30|2640.86|2640.86|2640.86|2640.86|2640.86|2640.86|2640.86|2640.86|0
1644319300000|2022-02-08 11:21:40|2640.82|2640.82|2640.82|2640.82|2640.82|2640.82|2640.82|2640.82|0
1644319310000|2022-02-08 11:21:50|2640.76|2640.76|2640.76|2640.76|2640.76|2640.76|2640.76|2640.76|0
1644319320000|2022-02-08 11:22:00|2640.94|2640.94|2641|2641|2641|2641|2640.94|2640.94|0
1644319330000|2022-02-08 11:22:10|2640.77|2640.77|2640.65|2640.65|2640.77|2640.77|2640.65|2640.65|0
1644319340000|2022-02-08 11:22:20|2640.79|2640.79|2640.85|2640.85|2640.85|2640.85|2640.79|2640.79|0
1644319360000|2022-02-08 11:22:40|2640.61|2640.61|2640.61|2640.61|2640.61|2640.61|2640.61|2640.61|0
1644319370000|2022-02-08 11:22:50|2640.68|2640.68|2640.68|2640.68|2640.68|2640.68|2640.68|2640.68|0
1644319380000|2022-02-08 11:23:00|2640.61|2640.61|2640.34|2640.34|2640.61|2640.61|2640.34|2640.34|0
1644319390000|2022-02-08 11:23:10|2640.23|2640.23|2640.23|2640.23|2640.23|2640.23|2640.23|2640.23|0
1644319420000|2022-02-08 11:23:40|2640.15|2640.15|2639.84|2639.84|2640.15|2640.15|2639.84|2639.84|0
1644319450000|2022-02-08 11:24:10|2639.59|2639.59|2639.31|2639.31|2639.59|2639.59|2639.31|2639.31|0
1644319460000|2022-02-08 11:24:20|2639.25|2639.25|2639.12|2639.12|2639.25|2639.25|2639.12|2639.12|0
1644319470000|2022-02-08 11:24:30|2638.92|2638.92|2638.48|2638.48|2638.92|2638.92|2638.48|2638.48|0
1644319480000|2022-02-08 11:24:40|2638.42|2638.42|2638.17|2638.17|2638.42|2638.42|2638.04|2638.04|0
1644319490000|2022-02-08 11:24:50|2637.88|2637.88|2637.47|2637.47|2637.88|2637.88|2637.47|2637.47|0
1644319500000|2022-02-08 11:25:00|2637.35|2637.35|2636.99|2636.99|2637.35|2637.35|2636.92|2636.92|0
1644319510000|2022-02-08 11:25:10|2636.93|2636.93|2636.93|2636.93|2636.93|2636.93|2636.93|2636.93|0
1644319520000|2022-02-08 11:25:20|2637.05|2637.05|2637.05|2637.05|2637.05|2637.05|2637.05|2637.05|0
1644319540000|2022-02-08 11:25:40|2637.19|2637.19|2637.27|2637.27|2637.27|2637.27|2637.19|2637.19|0
1644319550000|2022-02-08 11:25:50|2637.19|2637.19|2637.19|2637.19|2637.19|2637.19|2637.19|2637.19|0
1644319560000|2022-02-08 11:26:00|2637.13|2637.13|2637.02|2637.02|2637.13|2637.13|2636.95|2636.95|0
1644319570000|2022-02-08 11:26:10|2637.08|2637.08|2637.2|2637.2|2637.27|2637.27|2637.08|2637.08|0
1644319580000|2022-02-08 11:26:20|2637.45|2637.45|2637.26|2637.26|2637.45|2637.45|2637.26|2637.26|0
1644319600000|2022-02-08 11:26:40|2637.13|2637.13|2637.13|2637.13|2637.13|2637.13|2637.13|2637.13|0
1644319610000|2022-02-08 11:26:50|2636.97|2636.97|2636.82|2636.82|2636.97|2636.97|2636.82|2636.82|0
1644319630000|2022-02-08 11:27:10|2637.13|2637.13|2637.09|2637.09|2637.22|2637.22|2636.97|2636.97|0
1644319660000|2022-02-08 11:27:40|2637.21|2637.21|2637.21|2637.21|2637.21|2637.21|2637.21|2637.21|0
1644319670000|2022-02-08 11:27:50|2637.52|2637.52|2637.59|2637.59|2637.59|2637.59|2637.52|2637.52|0
1644319680000|2022-02-08 11:28:00|2637.46|2637.46|2637.46|2637.46|2637.46|2637.46|2637.46|2637.46|0
1644319700000|2022-02-08 11:28:20|2637.23|2637.23|2637.26|2637.26|2637.26|2637.26|2637.23|2637.23|0
1644319710000|2022-02-08 11:28:30|2637.34|2637.34|2637.41|2637.41|2637.41|2637.41|2637.34|2637.34|0
1644319720000|2022-02-08 11:28:40|2637.34|2637.34|2637.34|2637.34|2637.34|2637.34|2637.34|2637.34|0
1644319730000|2022-02-08 11:28:50|2637.41|2637.41|2637.41|2637.41|2637.41|2637.41|2637.41|2637.41|0
1644319740000|2022-02-08 11:29:00|2637.48|2637.48|2637.74|2637.74|2637.8|2637.8|2637.48|2637.48|0
1644319770000|2022-02-08 11:29:30|2637.58|2637.58|2637.58|2637.58|2637.58|2637.58|2637.58|2637.58|0
1644319790000|2022-02-08 11:29:50|2637.52|2637.52|2637.52|2637.52|2637.52|2637.52|2637.52|2637.52|0
1644319840000|2022-02-08 11:30:40|2637.44|2637.44|2637.44|2637.44|2637.44|2637.44|2637.44|2637.44|0
1644319850000|2022-02-08 11:30:50|2637.5|2637.5|2637.5|2637.5|2637.5|2637.5|2637.5|2637.5|0
1644319860000|2022-02-08 11:31:00|2637.63|2637.63|2637.77|2637.77|2637.77|2637.77|2637.5|2637.5|0
1644319880000|2022-02-08 11:31:20|2637.85|2637.85|2637.65|2637.65|2637.85|2637.85|2637.65|2637.65|0
1644319890000|2022-02-08 11:31:30|2637.79|2637.79|2637.79|2637.79|2637.79|2637.79|2637.79|2637.79|0
1644319900000|2022-02-08 11:31:40|2637.87|2637.87|2637.87|2637.87|2637.87|2637.87|2637.87|2637.87|0
1644319910000|2022-02-08 11:31:50|2637.91|2637.91|2637.91|2637.91|2637.91|2637.91|2637.91|2637.91|0
1644319920000|2022-02-08 11:32:00|2638.09|2638.09|2638.16|2638.16|2638.16|2638.16|2638.09|2638.09|0
1644319930000|2022-02-08 11:32:10|2638.55|2638.55|2639.22|2639.22|2639.22|2639.22|2638.55|2638.55|0
1644319960000|2022-02-08 11:32:40|2639.51|2639.51|2639.66|2639.66|2639.66|2639.66|2639.51|2639.51|0
1644319970000|2022-02-08 11:32:50|2639.48|2639.48|2639.16|2639.16|2639.48|2639.48|2639.16|2639.16|0
1644319980000|2022-02-08 11:33:00|2639.28|2639.28|2639.45|2639.45|2639.45|2639.45|2639.28|2639.28|0
1644320000000|2022-02-08 11:33:20|2639.7|2639.7|2639.58|2639.58|2639.7|2639.7|2639.58|2639.58|0
1644320010000|2022-02-08 11:33:30|2639.42|2639.42|2639.54|2639.54|2639.54|2639.54|2639.42|2639.42|0
1644320030000|2022-02-08 11:33:50|2639.47|2639.47|2639.53|2639.53|2639.59|2639.59|2639.47|2639.47|0
1644320040000|2022-02-08 11:34:00|2639.46|2639.46|2639.31|2639.31|2639.46|2639.46|2639.31|2639.31|0
1644320060000|2022-02-08 11:34:20|2639.38|2639.38|2638.94|2638.94|2639.38|2639.38|2638.94|2638.94|0
1644320070000|2022-02-08 11:34:30|2638.62|2638.62|2638.22|2638.22|2638.62|2638.62|2638.22|2638.22|0
1644320080000|2022-02-08 11:34:40|2638.1|2638.1|2637.98|2637.98|2638.1|2638.1|2637.98|2637.98|0
1644320100000|2022-02-08 11:35:00|2637.82|2637.82|2637.81|2637.81|2637.82|2637.82|2637.74|2637.74|0
1644320120000|2022-02-08 11:35:20|2637.52|2637.52|2637.59|2637.59|2637.66|2637.66|2637.52|2637.52|0
1644320140000|2022-02-08 11:35:40|2637.37|2637.37|2637.37|2637.37|2637.37|2637.37|2637.37|2637.37|0
1644320150000|2022-02-08 11:35:50|2637.29|2637.29|2637.29|2637.29|2637.29|2637.29|2637.29|2637.29|0
1644320160000|2022-02-08 11:36:00|2637.22|2637.22|2637.22|2637.22|2637.22|2637.22|2637.22|2637.22|0
1644320180000|2022-02-08 11:36:20|2636.79|2636.79|2636.59|2636.59|2636.79|2636.79|2636.59|2636.59|0
1644320190000|2022-02-08 11:36:30|2636.72|2636.72|2636.72|2636.72|2636.72|2636.72|2636.72|2636.72|0
1644320210000|2022-02-08 11:36:50|2636.65|2636.65|2636.49|2636.49|2636.65|2636.65|2636.49|2636.49|0
1644320220000|2022-02-08 11:37:00|2636.41|2636.41|2636.05|2636.05|2636.41|2636.41|2636.05|2636.05|0
1644320230000|2022-02-08 11:37:10|2635.73|2635.73|2634.62|2634.62|2635.73|2635.73|2634.62|2634.62|0
1644320240000|2022-02-08 11:37:20|2634.46|2634.46|2634.46|2634.46|2634.46|2634.46|2634.46|2634.46|0
1644320250000|2022-02-08 11:37:30|2634.13|2634.13|2633.97|2633.97|2634.13|2634.13|2633.97|2633.97|0
1644320260000|2022-02-08 11:37:40|2633.89|2633.89|2633.69|2633.69|2633.89|2633.89|2633.69|2633.69|0
1644320270000|2022-02-08 11:37:50|2633.53|2633.53|2633.53|2633.53|2633.53|2633.53|2633.53|2633.53|0
1644320290000|2022-02-08 11:38:10|2633.77|2633.77|2633.77|2633.77|2633.77|2633.77|2633.77|2633.77|0
1644320300000|2022-02-08 11:38:20|2633.93|2633.93|2633.93|2633.93|2633.93|2633.93|2633.8|2633.8|0
1644320310000|2022-02-08 11:38:30|2633.8|2633.8|2633.22|2633.22|2633.8|2633.8|2633.22|2633.22|0
1644320320000|2022-02-08 11:38:40|2633.16|2633.16|2633.16|2633.16|2633.16|2633.16|2633.16|2633.16|0
1644320330000|2022-02-08 11:38:50|2633.09|2633.09|2633.02|2633.02|2633.09|2633.09|2633.02|2633.02|0
1644320340000|2022-02-08 11:39:00|2632.96|2632.96|2632.96|2632.96|2632.96|2632.96|2632.96|2632.96|0
1644320360000|2022-02-08 11:39:20|2632.89|2632.89|2632.74|2632.74|2632.96|2632.96|2632.67|2632.67|0
1644320380000|2022-02-08 11:39:40|2632.8|2632.8|2632.8|2632.8|2632.8|2632.8|2632.8|2632.8|0
1644320400000|2022-02-08 11:40:00|2632.74|2632.74|2632.74|2632.74|2632.74|2632.74|2632.74|2632.74|0
1644320410000|2022-02-08 11:40:10|2632.66|2632.66|2631.86|2631.86|2632.66|2632.66|2631.86|2631.86|0
1644320420000|2022-02-08 11:40:20|2631.7|2631.7|2631.7|2631.7|2631.7|2631.7|2631.7|2631.7|0
1644320430000|2022-02-08 11:40:30|2631.86|2631.86|2631.94|2631.94|2631.94|2631.94|2631.86|2631.86|0
1644320440000|2022-02-08 11:40:40|2632.33|2632.33|2632.91|2632.91|2632.91|2632.91|2632.27|2632.27|0
1644320450000|2022-02-08 11:40:50|2633.14|2633.14|2633.38|2633.38|2633.38|2633.38|2633.14|2633.14|0
1644320460000|2022-02-08 11:41:00|2633.45|2633.45|2633.45|2633.45|2633.45|2633.45|2633.45|2633.45|0
1644320470000|2022-02-08 11:41:10|2633.29|2633.29|2633.29|2633.29|2633.29|2633.29|2633.29|2633.29|0
1644320480000|2022-02-08 11:41:20|2633.48|2633.48|2633.48|2633.48|2633.48|2633.48|2633.48|2633.48|0
1644320520000|2022-02-08 11:42:00|2633.52|2633.52|2633.44|2633.44|2633.52|2633.52|2633.44|2633.44|0
1644320530000|2022-02-08 11:42:10|2633.3|2633.3|2633.43|2633.43|2633.43|2633.43|2633.3|2633.3|0
1644320540000|2022-02-08 11:42:20|2633.27|2633.27|2633.27|2633.27|2633.27|2633.27|2633.27|2633.27|0
1644320560000|2022-02-08 11:42:40|2633.43|2633.43|2633.43|2633.43|2633.43|2633.43|2633.43|2633.43|0
1644320580000|2022-02-08 11:43:00|2633.36|2633.36|2633.36|2633.36|2633.36|2633.36|2633.36|2633.36|0
1644320620000|2022-02-08 11:43:40|2633.48|2633.48|2633.52|2633.52|2633.52|2633.52|2633.36|2633.36|0
1644320640000|2022-02-08 11:44:00|2633.38|2633.38|2633.38|2633.38|2633.38|2633.38|2633.38|2633.38|0
1644320650000|2022-02-08 11:44:10|2633.46|2633.46|2633.46|2633.46|2633.53|2633.53|2633.46|2633.46|0
1644320660000|2022-02-08 11:44:20|2633.6|2633.6|2633.6|2633.6|2633.6|2633.6|2633.6|2633.6|0
1644320670000|2022-02-08 11:44:30|2633.52|2633.52|2633.52|2633.52|2633.52|2633.52|2633.44|2633.44|0
1644320690000|2022-02-08 11:44:50|2633.37|2633.37|2633.37|2633.37|2633.37|2633.37|2633.37|2633.37|0
1644320700000|2022-02-08 11:45:00|2633.55|2633.55|2633.8|2633.8|2633.8|2633.8|2633.55|2633.55|0
1644320730000|2022-02-08 11:45:30|2633.91|2633.91|2633.91|2633.91|2633.91|2633.91|2633.91|2633.91|0
1644320760000|2022-02-08 11:46:00|2633.57|2633.57|2633.32|2633.32|2633.57|2633.57|2633.32|2633.32|0
1644320780000|2022-02-08 11:46:20|2633.16|2633.16|2633.26|2633.26|2633.26|2633.26|2633.1|2633.1|0
1644320790000|2022-02-08 11:46:30|2633|2633|2632.96|2632.96|2633|2633|2632.84|2632.84|0
1644320800000|2022-02-08 11:46:40|2632.89|2632.89|2632.76|2632.76|2632.89|2632.89|2632.76|2632.76|0
1644320810000|2022-02-08 11:46:50|2632.63|2632.63|2632.95|2632.95|2632.95|2632.95|2632.63|2632.63|0
1644320820000|2022-02-08 11:47:00|2633.01|2633.01|2632.88|2632.88|2633.11|2633.11|2632.88|2632.88|0
1644320830000|2022-02-08 11:47:10|2632.74|2632.74|2632.74|2632.74|2632.74|2632.74|2632.74|2632.74|0
1644320840000|2022-02-08 11:47:20|2632.9|2632.9|2632.9|2632.9|2632.9|2632.9|2632.9|2632.9|0
1644320850000|2022-02-08 11:47:30|2632.98|2632.98|2632.98|2632.98|2633.04|2633.04|2632.98|2632.98|0
1644320860000|2022-02-08 11:47:40|2633.12|2633.12|2633.12|2633.12|2633.12|2633.12|2633.12|2633.12|0
1644320880000|2022-02-08 11:48:00|2633.24|2633.24|2633.4|2633.4|2633.4|2633.4|2633.24|2633.24|0
1644320960000|2022-02-08 11:49:20|2633.26|2633.26|2633.26|2633.26|2633.26|2633.26|2633.26|2633.26|0
1644320970000|2022-02-08 11:49:30|2633.32|2633.32|2633.27|2633.27|2633.32|2633.32|2633.2|2633.2|0
1644321000000|2022-02-08 11:50:00|2633.34|2633.34|2633.34|2633.34|2633.34|2633.34|2633.34|2633.34|0
1644321010000|2022-02-08 11:50:10|2633.47|2633.47|2633.4|2633.4|2633.47|2633.47|2633.4|2633.4|0
1644321020000|2022-02-08 11:50:20|2633.13|2633.13|2633|2633|2633.13|2633.13|2633|2633|0
1644321090000|2022-02-08 11:51:30|2632.89|2632.89|2632.11|2632.11|2632.89|2632.89|2632.11|2632.11|0
1644321110000|2022-02-08 11:51:50|2632.25|2632.25|2632.45|2632.45|2632.45|2632.45|2632.25|2632.25|0
1644321120000|2022-02-08 11:52:00|2632.32|2632.32|2632.58|2632.58|2632.58|2632.58|2632.32|2632.32|0
1644321140000|2022-02-08 11:52:20|2632.68|2632.68|2632.68|2632.68|2632.68|2632.68|2632.68|2632.68|0
1644321150000|2022-02-08 11:52:30|2632.56|2632.56|2632.56|2632.56|2632.56|2632.56|2632.56|2632.56|0
1644321160000|2022-02-08 11:52:40|2632.43|2632.43|2632.43|2632.43|2632.43|2632.43|2632.43|2632.43|0
1644321180000|2022-02-08 11:53:00|2632.59|2632.59|2632.59|2632.59|2632.59|2632.59|2632.59|2632.59|0
1644321190000|2022-02-08 11:53:10|2632.71|2632.71|2632.84|2632.84|2632.84|2632.84|2632.71|2632.71|0
1644321220000|2022-02-08 11:53:40|2632.63|2632.63|2632.7|2632.7|2632.7|2632.7|2632.63|2632.63|0
1644321230000|2022-02-08 11:53:50|2632.77|2632.77|2632.73|2632.73|2632.77|2632.77|2632.61|2632.61|0
1644321240000|2022-02-08 11:54:00|2632.41|2632.41|2632.25|2632.25|2632.41|2632.41|2632.25|2632.25|0
1644321250000|2022-02-08 11:54:10|2632.09|2632.09|2631.94|2631.94|2632.09|2632.09|2631.94|2631.94|0
1644321260000|2022-02-08 11:54:20|2631.81|2631.81|2631.81|2631.81|2631.81|2631.81|2631.81|2631.81|0
1644321280000|2022-02-08 11:54:40|2631.65|2631.65|2631.65|2631.65|2631.65|2631.65|2631.65|2631.65|0
1644321290000|2022-02-08 11:54:50|2631.76|2631.76|2631.92|2631.92|2631.92|2631.92|2631.76|2631.76|0
1644321330000|2022-02-08 11:55:30|2632.07|2632.07|2632.07|2632.07|2632.07|2632.07|2632.07|2632.07|0
1644321340000|2022-02-08 11:55:40|2631.95|2631.95|2631.77|2631.77|2631.95|2631.95|2631.77|2631.77|0
1644321350000|2022-02-08 11:55:50|2631.83|2631.83|2631.9|2631.9|2631.9|2631.9|2631.83|2631.83|0
1644321360000|2022-02-08 11:56:00|2631.75|2631.75|2630.94|2630.94|2631.75|2631.75|2630.94|2630.94|0
1644321370000|2022-02-08 11:56:10|2630.81|2630.81|2630.51|2630.51|2630.81|2630.81|2630.51|2630.51|0
1644321380000|2022-02-08 11:56:20|2630.57|2630.57|2630.79|2630.79|2630.79|2630.79|2630.57|2630.57|0
1644321410000|2022-02-08 11:56:50|2630.71|2630.71|2630.4|2630.4|2630.71|2630.71|2630.4|2630.4|0
1644321440000|2022-02-08 11:57:20|2630.34|2630.34|2630.5|2630.5|2630.5|2630.5|2630.34|2630.34|0
1644321510000|2022-02-08 11:58:30|2630.65|2630.65|2630.79|2630.79|2630.79|2630.79|2630.65|2630.65|0
1644321520000|2022-02-08 11:58:40|2630.91|2630.91|2630.91|2630.91|2630.91|2630.91|2630.91|2630.91|0
1644321530000|2022-02-08 11:58:50|2630.99|2630.99|2630.99|2630.99|2630.99|2630.99|2630.99|2630.99|0
1644321540000|2022-02-08 11:59:00|2631.3|2631.3|2631.7|2631.7|2631.7|2631.7|2631.3|2631.3|0
1644321550000|2022-02-08 11:59:10|2631.56|2631.56|2631.81|2631.81|2631.81|2631.81|2631.43|2631.43|0
1644321560000|2022-02-08 11:59:20|2631.93|2631.93|2632.06|2632.06|2632.06|2632.06|2631.93|2631.93|0
1644321570000|2022-02-08 11:59:30|2631.74|2631.74|2632.17|2632.17|2632.17|2632.17|2631.74|2631.74|0
1644321580000|2022-02-08 11:59:40|2632.24|2632.24|2632.23|2632.23|2632.3|2632.3|2632.23|2632.23|0
1644321590000|2022-02-08 11:59:50|2632.34|2632.34|2632.34|2632.34|2632.34|2632.34|2632.34|2632.34|0
1644321600000|2022-02-08 12:00:00|2632.27|2632.27|2632.07|2632.07|2632.32|2632.32|2632.07|2632.07|0
1644321620000|2022-02-08 12:00:20|2632.38|2632.38|2632.37|2632.37|2632.54|2632.54|2632.37|2632.37|0
1644321640000|2022-02-08 12:00:40|2632.44|2632.44|2632.44|2632.44|2632.44|2632.44|2632.44|2632.44|0
1644321650000|2022-02-08 12:00:50|2632.41|2632.41|2632.41|2632.41|2632.41|2632.41|2632.41|2632.41|0
1644321660000|2022-02-08 12:01:00|2632.56|2632.56|2632.43|2632.43|2632.56|2632.56|2632.43|2632.43|0
1644321720000|2022-02-08 12:02:00|2632.27|2632.27|2632.56|2632.56|2632.56|2632.56|2632.27|2632.27|0
1644321740000|2022-02-08 12:02:20|2632.5|2632.5|2632.5|2632.5|2632.5|2632.5|2632.5|2632.5|0
1644321750000|2022-02-08 12:02:30|2632.57|2632.57|2632.57|2632.57|2632.57|2632.57|2632.57|2632.57|0
1644321780000|2022-02-08 12:03:00|2632.71|2632.71|2632.71|2632.71|2632.71|2632.71|2632.71|2632.71|0
1644321790000|2022-02-08 12:03:10|2632.58|2632.58|2632.58|2632.58|2632.58|2632.58|2632.58|2632.58|0
1644321810000|2022-02-08 12:03:30|2632.64|2632.64|2632.67|2632.67|2632.67|2632.67|2632.64|2632.64|0
1644321860000|2022-02-08 12:04:20|2632.52|2632.52|2632.45|2632.45|2632.52|2632.52|2632.45|2632.45|0
1644321870000|2022-02-08 12:04:30|2632.52|2632.52|2632.6|2632.6|2632.6|2632.6|2632.52|2632.52|0
1644321900000|2022-02-08 12:05:00|2632.54|2632.54|2632.35|2632.35|2632.54|2632.54|2632.35|2632.35|0
1644321910000|2022-02-08 12:05:10|2632.42|2632.42|2632.42|2632.42|2632.42|2632.42|2632.42|2632.42|0
1644321920000|2022-02-08 12:05:20|2632.49|2632.49|2632.49|2632.49|2632.49|2632.49|2632.49|2632.49|0
1644321930000|2022-02-08 12:05:30|2632.74|2632.74|2632.74|2632.74|2632.74|2632.74|2632.74|2632.74|0
1644321950000|2022-02-08 12:05:50|2632.42|2632.42|2632.42|2632.42|2632.42|2632.42|2632.42|2632.42|0
1644321960000|2022-02-08 12:06:00|2632.53|2632.53|2632.53|2632.53|2632.53|2632.53|2632.53|2632.53|0
1644321970000|2022-02-08 12:06:10|2632.35|2632.35|2632.16|2632.16|2632.35|2632.35|2632.16|2632.16|0
1644322000000|2022-02-08 12:06:40|2632.03|2632.03|2632.03|2632.03|2632.03|2632.03|2632.03|2632.03|0
1644322010000|2022-02-08 12:06:50|2631.9|2631.9|2631.45|2631.45|2631.9|2631.9|2631.45|2631.45|0
1644322020000|2022-02-08 12:07:00|2631.22|2631.22|2631.14|2631.14|2631.22|2631.22|2631.14|2631.14|0
1644322030000|2022-02-08 12:07:10|2631.21|2631.21|2631.21|2631.21|2631.21|2631.21|2631.21|2631.21|0
1644322040000|2022-02-08 12:07:20|2631.35|2631.35|2631.35|2631.35|2631.35|2631.35|2631.35|2631.35|0
1644322060000|2022-02-08 12:07:40|2631.12|2631.12|2631.26|2631.26|2631.26|2631.26|2631.12|2631.12|0
1644322070000|2022-02-08 12:07:50|2631.21|2631.21|2631.21|2631.21|2631.21|2631.21|2631.21|2631.21|0
1644322080000|2022-02-08 12:08:00|2631.13|2631.13|2630.58|2630.58|2631.13|2631.13|2630.58|2630.58|0
1644322090000|2022-02-08 12:08:10|2630.31|2630.31|2630.23|2630.23|2630.38|2630.38|2630.23|2630.23|0
1644322100000|2022-02-08 12:08:20|2630.11|2630.11|2629.84|2629.84|2630.11|2630.11|2629.84|2629.84|0
1644322110000|2022-02-08 12:08:30|2629.78|2629.78|2629.78|2629.78|2629.78|2629.78|2629.78|2629.78|0
1644322130000|2022-02-08 12:08:50|2629.86|2629.86|2629.86|2629.86|2629.86|2629.86|2629.86|2629.86|0
1644322160000|2022-02-08 12:09:20|2630.16|2630.16|2629.69|2629.69|2630.16|2630.16|2629.69|2629.69|0
1644322170000|2022-02-08 12:09:30|2629.54|2629.54|2629.54|2629.54|2629.54|2629.54|2629.54|2629.54|0
1644322220000|2022-02-08 12:10:20|2629.38|2629.38|2629.38|2629.38|2629.38|2629.38|2629.38|2629.38|0
1644322240000|2022-02-08 12:10:40|2629.5|2629.5|2629.38|2629.38|2629.5|2629.5|2629.38|2629.38|0
1644322260000|2022-02-08 12:11:00|2629.51|2629.51|2629.51|2629.51|2629.51|2629.51|2629.51|2629.51|0
1644322270000|2022-02-08 12:11:10|2629.38|2629.38|2629.38|2629.38|2629.38|2629.38|2629.38|2629.38|0
1644322280000|2022-02-08 12:11:20|2629.54|2629.54|2629.61|2629.61|2629.61|2629.61|2629.54|2629.54|0
1644322350000|2022-02-08 12:12:30|2629.93|2629.93|2629.93|2629.93|2629.93|2629.93|2629.93|2629.93|0
1644322360000|2022-02-08 12:12:40|2629.81|2629.81|2629.57|2629.57|2629.81|2629.81|2629.57|2629.57|0
1644322380000|2022-02-08 12:13:00|2629.44|2629.44|2628.96|2628.96|2629.44|2629.44|2628.96|2628.96|0
1644322400000|2022-02-08 12:13:20|2628.85|2628.85|2629.64|2629.64|2629.81|2629.81|2628.85|2628.85|0
1644322430000|2022-02-08 12:13:50|2629.71|2629.71|2629.83|2629.83|2629.83|2629.83|2629.71|2629.71|0
1644322440000|2022-02-08 12:14:00|2630.05|2630.05|2630.17|2630.17|2630.17|2630.17|2630.05|2630.05|0
1644322450000|2022-02-08 12:14:10|2629.94|2629.94|2629.94|2629.94|2629.94|2629.94|2629.94|2629.94|0
1644322460000|2022-02-08 12:14:20|2630.02|2630.02|2630.2|2630.2|2630.32|2630.32|2630.02|2630.02|0
1644322470000|2022-02-08 12:14:30|2630.27|2630.27|2630.55|2630.55|2630.55|2630.55|2630.27|2630.27|0
1644322490000|2022-02-08 12:14:50|2630.62|2630.62|2630.55|2630.55|2630.62|2630.62|2630.55|2630.55|0
1644322510000|2022-02-08 12:15:10|2630.47|2630.47|2630.31|2630.31|2630.47|2630.47|2630.2|2630.2|0
1644322530000|2022-02-08 12:15:30|2630.38|2630.38|2630.38|2630.38|2630.38|2630.38|2630.38|2630.38|0
1644322540000|2022-02-08 12:15:40|2630.32|2630.32|2630.2|2630.2|2630.32|2630.32|2630.2|2630.2|0
1644322550000|2022-02-08 12:15:50|2630.04|2630.04|2630.04|2630.04|2630.04|2630.04|2630.04|2630.04|0
1644322560000|2022-02-08 12:16:00|2629.93|2629.93|2629.84|2629.84|2629.93|2629.93|2629.78|2629.78|0
1644322580000|2022-02-08 12:16:20|2629.71|2629.71|2629.84|2629.84|2629.84|2629.84|2629.71|2629.71|0
1644322590000|2022-02-08 12:16:30|2629.76|2629.76|2629.76|2629.76|2629.76|2629.76|2629.76|2629.76|0
1644322600000|2022-02-08 12:16:40|2629.65|2629.65|2629.65|2629.65|2629.65|2629.65|2629.49|2629.49|0
1644322610000|2022-02-08 12:16:50|2629.49|2629.49|2629.49|2629.49|2629.49|2629.49|2629.49|2629.49|0
1644322620000|2022-02-08 12:17:00|2629.6|2629.6|2629.6|2629.6|2629.6|2629.6|2629.6|2629.6|0
1644322640000|2022-02-08 12:17:20|2629.53|2629.53|2629.53|2629.53|2629.53|2629.53|2629.53|2629.53|0
1644322650000|2022-02-08 12:17:30|2629.4|2629.4|2629.56|2629.56|2629.56|2629.56|2629.4|2629.4|0
1644322670000|2022-02-08 12:17:50|2629.43|2629.43|2629.53|2629.53|2629.53|2629.53|2629.4|2629.4|0
1644322680000|2022-02-08 12:18:00|2629.69|2629.69|2629.69|2629.69|2629.69|2629.69|2629.69|2629.69|0
1644322690000|2022-02-08 12:18:10|2629.85|2629.85|2629.85|2629.85|2629.85|2629.85|2629.85|2629.85|0
1644322700000|2022-02-08 12:18:20|2629.58|2629.58|2629.58|2629.58|2629.58|2629.58|2629.58|2629.58|0
1644322740000|2022-02-08 12:19:00|2629.65|2629.65|2629.33|2629.33|2629.65|2629.65|2629.33|2629.33|0
1644322750000|2022-02-08 12:19:10|2629.63|2629.63|2629.63|2629.63|2629.63|2629.63|2629.63|2629.63|0
1644322760000|2022-02-08 12:19:20|2629.56|2629.56|2629.43|2629.43|2629.56|2629.56|2629.43|2629.43|0
1644322770000|2022-02-08 12:19:30|2629.21|2629.21|2629.13|2629.13|2629.21|2629.21|2629.13|2629.13|0
1644322780000|2022-02-08 12:19:40|2629.06|2629.06|2629.06|2629.06|2629.06|2629.06|2629.06|2629.06|0
1644322790000|2022-02-08 12:19:50|2629.19|2629.19|2629.19|2629.19|2629.19|2629.19|2629.19|2629.19|0
1644322800000|2022-02-08 12:20:00|2629.08|2629.08|2629.08|2629.08|2629.08|2629.08|2629.08|2629.08|0
1644322810000|2022-02-08 12:20:10|2628.86|2628.86|2628.86|2628.86|2628.86|2628.86|2628.86|2628.86|0
1644322840000|2022-02-08 12:20:40|2628.7|2628.7|2628.34|2628.34|2628.7|2628.7|2628.34|2628.34|0
1644322850000|2022-02-08 12:20:50|2628.27|2628.27|2628.27|2628.27|2628.27|2628.27|2628.27|2628.27|0
1644322880000|2022-02-08 12:21:20|2628.15|2628.15|2628.1|2628.1|2628.15|2628.15|2628.1|2628.1|0
1644322920000|2022-02-08 12:22:00|2627.98|2627.98|2627.98|2627.98|2627.98|2627.98|2627.98|2627.98|0
1644322930000|2022-02-08 12:22:10|2627.92|2627.92|2627.92|2627.92|2627.92|2627.92|2627.92|2627.92|0
1644322940000|2022-02-08 12:22:20|2627.98|2627.98|2627.98|2627.98|2627.98|2627.98|2627.98|2627.98|0
1644322950000|2022-02-08 12:22:30|2628.01|2628.01|2628.15|2628.15|2628.15|2628.15|2628.01|2628.01|0
1644322960000|2022-02-08 12:22:40|2628.01|2628.01|2627.82|2627.82|2628.01|2628.01|2627.82|2627.82|0
1644322970000|2022-02-08 12:22:50|2627.78|2627.78|2627.82|2627.82|2627.82|2627.82|2627.78|2627.78|0
1644322980000|2022-02-08 12:23:00|2627.88|2627.88|2627.88|2627.88|2627.88|2627.88|2627.88|2627.88|0
1644323000000|2022-02-08 12:23:20|2627.62|2627.62|2627.58|2627.58|2627.62|2627.62|2627.58|2627.58|0
1644323010000|2022-02-08 12:23:30|2627.51|2627.51|2627.15|2627.15|2627.51|2627.51|2627.15|2627.15|0
1644323020000|2022-02-08 12:23:40|2627.28|2627.28|2627.28|2627.28|2627.28|2627.28|2627.28|2627.28|0
1644323030000|2022-02-08 12:23:50|2627.41|2627.41|2627.41|2627.41|2627.41|2627.41|2627.41|2627.41|0
1644323040000|2022-02-08 12:24:00|2627.53|2627.53|2627.6|2627.6|2627.6|2627.6|2627.46|2627.46|0
1644323050000|2022-02-08 12:24:10|2627.82|2627.82|2627.82|2627.82|2627.82|2627.82|2627.82|2627.82|0
1644323090000|2022-02-08 12:24:50|2627.98|2627.98|2627.94|2627.94|2627.98|2627.98|2627.82|2627.82|0
1644323100000|2022-02-08 12:25:00|2628.01|2628.01|2627.85|2627.85|2628.01|2628.01|2627.85|2627.85|0
1644323110000|2022-02-08 12:25:10|2627.92|2627.92|2627.92|2627.92|2627.92|2627.92|2627.92|2627.92|0
1644323120000|2022-02-08 12:25:20|2627.82|2627.82|2627.67|2627.67|2627.82|2627.82|2627.67|2627.67|0
1644323130000|2022-02-08 12:25:30|2627.6|2627.6|2627.6|2627.6|2627.6|2627.6|2627.6|2627.6|0
1644323140000|2022-02-08 12:25:40|2627.45|2627.45|2627.45|2627.45|2627.45|2627.45|2627.45|2627.45|0
1644323150000|2022-02-08 12:25:50|2627.61|2627.61|2627.38|2627.38|2627.61|2627.61|2627.38|2627.38|0
1644323160000|2022-02-08 12:26:00|2627.49|2627.49|2627.56|2627.56|2627.56|2627.56|2627.49|2627.49|0
1644323170000|2022-02-08 12:26:10|2627.5|2627.5|2627.5|2627.5|2627.5|2627.5|2627.5|2627.5|0
1644323180000|2022-02-08 12:26:20|2627.58|2627.58|2627.5|2627.5|2627.66|2627.66|2627.5|2627.5|0
1644323200000|2022-02-08 12:26:40|2627.43|2627.43|2627.43|2627.43|2627.43|2627.43|2627.43|2627.43|0
1644323230000|2022-02-08 12:27:10|2627.17|2627.17|2627.17|2627.17|2627.17|2627.17|2627.17|2627.17|0
1644323240000|2022-02-08 12:27:20|2627.3|2627.3|2627.25|2627.25|2627.41|2627.41|2627.25|2627.25|0
1644323250000|2022-02-08 12:27:30|2627.18|2627.18|2627.18|2627.18|2627.18|2627.18|2627.18|2627.18|0
1644323270000|2022-02-08 12:27:50|2627.26|2627.26|2627.26|2627.26|2627.26|2627.26|2627.26|2627.26|0
1644323280000|2022-02-08 12:28:00|2627.32|2627.32|2627.4|2627.4|2627.4|2627.4|2627.32|2627.32|0
1644323290000|2022-02-08 12:28:10|2627.25|2627.25|2627.25|2627.25|2627.25|2627.25|2627.25|2627.25|0
1644323300000|2022-02-08 12:28:20|2627.32|2627.32|2627.69|2627.69|2627.69|2627.69|2627.18|2627.18|0
1644323310000|2022-02-08 12:28:30|2627.61|2627.61|2627.46|2627.46|2627.61|2627.61|2627.46|2627.46|0
1644323330000|2022-02-08 12:28:50|2627.76|2627.76|2627.76|2627.76|2627.76|2627.76|2627.76|2627.76|0
1644323350000|2022-02-08 12:29:10|2627.83|2627.83|2627.83|2627.83|2627.83|2627.83|2627.83|2627.83|0
1644323360000|2022-02-08 12:29:20|2628.1|2628.1|2627.98|2627.98|2628.21|2628.21|2627.98|2627.98|0
1644323410000|2022-02-08 12:30:10|2627.87|2627.87|2628.1|2628.1|2628.26|2628.26|2627.87|2627.87|0
1644323420000|2022-02-08 12:30:20|2628.33|2628.33|2628.24|2628.24|2628.33|2628.33|2628.17|2628.17|0
1644323440000|2022-02-08 12:30:40|2628.11|2628.11|2628.14|2628.14|2628.14|2628.14|2628.11|2628.11|0
1644323450000|2022-02-08 12:30:50|2627.96|2627.96|2627.78|2627.78|2627.96|2627.96|2627.78|2627.78|0
1644323460000|2022-02-08 12:31:00|2627.72|2627.72|2627.72|2627.72|2627.72|2627.72|2627.72|2627.72|0
1644323470000|2022-02-08 12:31:10|2627.65|2627.65|2627.49|2627.49|2627.65|2627.65|2627.49|2627.49|0
1644323490000|2022-02-08 12:31:30|2627.55|2627.55|2627.73|2627.73|2627.73|2627.73|2627.55|2627.55|0
1644323520000|2022-02-08 12:32:00|2627.62|2627.62|2627.97|2627.97|2627.97|2627.97|2627.62|2627.62|0
1644323540000|2022-02-08 12:32:20|2627.94|2627.94|2627.94|2627.94|2627.94|2627.94|2627.94|2627.94|0
1644323550000|2022-02-08 12:32:30|2628|2628|2628.32|2628.32|2628.32|2628.32|2628|2628|0
1644323560000|2022-02-08 12:32:40|2628.39|2628.39|2628.57|2628.57|2628.57|2628.57|2628.39|2628.39|0
1644323570000|2022-02-08 12:32:50|2628.5|2628.5|2628.5|2628.5|2628.5|2628.5|2628.5|2628.5|0
1644323580000|2022-02-08 12:33:00|2628.38|2628.38|2627.47|2627.47|2628.38|2628.38|2627.47|2627.47|0
1644323590000|2022-02-08 12:33:10|2627.63|2627.63|2627.23|2627.23|2627.63|2627.63|2627.23|2627.23|0
1644323600000|2022-02-08 12:33:20|2627.31|2627.31|2627.15|2627.15|2627.31|2627.31|2627.15|2627.15|0
1644323630000|2022-02-08 12:33:50|2627.01|2627.01|2627.01|2627.01|2627.01|2627.01|2627.01|2627.01|0
1644323640000|2022-02-08 12:34:00|2626.95|2626.95|2626.95|2626.95|2626.95|2626.95|2626.95|2626.95|0
1644323660000|2022-02-08 12:34:20|2626.89|2626.89|2626.89|2626.89|2626.89|2626.89|2626.89|2626.89|0
1644323690000|2022-02-08 12:34:50|2627.1|2627.1|2627.1|2627.1|2627.1|2627.1|2627.1|2627.1|0
1644323700000|2022-02-08 12:35:00|2627.04|2627.04|2627.14|2627.14|2627.14|2627.14|2626.98|2626.98|0
1644323710000|2022-02-08 12:35:10|2626.85|2626.85|2626.85|2626.85|2626.85|2626.85|2626.85|2626.85|0
1644323720000|2022-02-08 12:35:20|2626.97|2626.97|2627.24|2627.24|2627.24|2627.24|2626.97|2626.97|0
1644323780000|2022-02-08 12:36:20|2627.38|2627.38|2627.06|2627.06|2627.45|2627.45|2627.06|2627.06|0
1644323790000|2022-02-08 12:36:30|2626.93|2626.93|2626.93|2626.93|2626.93|2626.93|2626.93|2626.93|0
1644323810000|2022-02-08 12:36:50|2626.81|2626.81|2626.85|2626.85|2626.85|2626.85|2626.81|2626.81|0
1644323820000|2022-02-08 12:37:00|2627.14|2627.14|2627.21|2627.21|2627.21|2627.21|2627.14|2627.14|0
1644323830000|2022-02-08 12:37:10|2627.33|2627.33|2627.27|2627.27|2627.33|2627.33|2627.27|2627.27|0
1644323840000|2022-02-08 12:37:20|2627.31|2627.31|2627.07|2627.07|2627.31|2627.31|2627.07|2627.07|0
1644323850000|2022-02-08 12:37:30|2626.99|2626.99|2627.14|2627.14|2627.18|2627.18|2626.84|2626.84|0
1644323860000|2022-02-08 12:37:40|2627.06|2627.06|2627.06|2627.06|2627.06|2627.06|2627.06|2627.06|0
1644323880000|2022-02-08 12:38:00|2626.95|2626.95|2626.95|2626.95|2626.95|2626.95|2626.95|2626.95|0
1644323890000|2022-02-08 12:38:10|2627.08|2627.08|2627.02|2627.02|2627.08|2627.08|2627.02|2627.02|0
1644323930000|2022-02-08 12:38:50|2627.15|2627.15|2627.15|2627.15|2627.15|2627.15|2627.15|2627.15|0
1644323960000|2022-02-08 12:39:20|2627.01|2627.01|2627.01|2627.01|2627.01|2627.01|2627.01|2627.01|0
1644323980000|2022-02-08 12:39:40|2627.13|2627.13|2627.13|2627.13|2627.13|2627.13|2627.13|2627.13|0
1644323990000|2022-02-08 12:39:50|2627.17|2627.17|2627.25|2627.25|2627.4|2627.4|2627.17|2627.17|0
1644324000000|2022-02-08 12:40:00|2627.38|2627.38|2626.93|2626.93|2627.38|2627.38|2626.93|2626.93|0
1644324020000|2022-02-08 12:40:20|2627.07|2627.07|2626.93|2626.93|2627.07|2627.07|2626.93|2626.93|0
1644324030000|2022-02-08 12:40:30|2626.89|2626.89|2626.89|2626.89|2626.89|2626.89|2626.89|2626.89|0
1644324040000|2022-02-08 12:40:40|2626.82|2626.82|2626.82|2626.82|2626.82|2626.82|2626.82|2626.82|0
1644324050000|2022-02-08 12:40:50|2626.89|2626.89|2626.89|2626.89|2626.89|2626.89|2626.89|2626.89|0
1644324090000|2022-02-08 12:41:30|2626.96|2626.96|2626.96|2626.96|2627.02|2627.02|2626.96|2626.96|0
1644324110000|2022-02-08 12:41:50|2627.09|2627.09|2627.09|2627.09|2627.09|2627.09|2627.09|2627.09|0
1644324120000|2022-02-08 12:42:00|2627.17|2627.17|2627.02|2627.02|2627.17|2627.17|2627.02|2627.02|0
1644324150000|2022-02-08 12:42:30|2626.96|2626.96|2626.96|2626.96|2626.96|2626.96|2626.96|2626.96|0
1644324160000|2022-02-08 12:42:40|2627|2627|2627|2627|2627|2627|2627|2627|0
1644324190000|2022-02-08 12:43:10|2627.14|2627.14|2627.14|2627.14|2627.14|2627.14|2627.14|2627.14|0
1644324200000|2022-02-08 12:43:20|2627.29|2627.29|2627.14|2627.14|2627.29|2627.29|2627.14|2627.14|0
1644324210000|2022-02-08 12:43:30|2627.21|2627.21|2627.21|2627.21|2627.21|2627.21|2627.21|2627.21|0
1644324250000|2022-02-08 12:44:10|2627|2627|2627|2627|2627|2627|2627|2627|0
1644324260000|2022-02-08 12:44:20|2626.85|2626.85|2626.78|2626.78|2626.92|2626.92|2626.78|2626.78|0
1644324270000|2022-02-08 12:44:30|2626.92|2626.92|2626.85|2626.85|2626.92|2626.92|2626.85|2626.85|0
1644324290000|2022-02-08 12:44:50|2626.92|2626.92|2626.92|2626.92|2626.92|2626.92|2626.92|2626.92|0
1644324300000|2022-02-08 12:45:00|2627|2627|2626.69|2626.69|2627|2627|2626.69|2626.69|0
1644324310000|2022-02-08 12:45:10|2626.85|2626.85|2626.92|2626.92|2626.92|2626.92|2626.85|2626.85|0
1644324320000|2022-02-08 12:45:20|2627.07|2627.07|2627.07|2627.07|2627.07|2627.07|2627.07|2627.07|0
1644324330000|2022-02-08 12:45:30|2627.2|2627.2|2627.33|2627.33|2627.33|2627.33|2627.2|2627.2|0
1644324350000|2022-02-08 12:45:50|2627.4|2627.4|2627.52|2627.52|2627.59|2627.59|2627.37|2627.37|0
1644324360000|2022-02-08 12:46:00|2627.46|2627.46|2627.46|2627.46|2627.46|2627.46|2627.46|2627.46|0
1644324390000|2022-02-08 12:46:30|2627.38|2627.38|2627.38|2627.38|2627.38|2627.38|2627.38|2627.38|0
1644324400000|2022-02-08 12:46:40|2627.51|2627.51|2627.45|2627.45|2627.51|2627.51|2627.45|2627.45|0
1644324410000|2022-02-08 12:46:50|2627.5|2627.5|2627.5|2627.5|2627.5|2627.5|2627.5|2627.5|0
1644324420000|2022-02-08 12:47:00|2627.69|2627.69|2627.85|2627.85|2627.85|2627.85|2627.69|2627.69|0
1644324430000|2022-02-08 12:47:10|2628.19|2628.19|2627.69|2627.69|2628.47|2628.47|2627.69|2627.69|0
1644324450000|2022-02-08 12:47:30|2627.64|2627.64|2627.78|2627.78|2627.78|2627.78|2627.64|2627.64|0
1644324460000|2022-02-08 12:47:40|2627.84|2627.84|2627.84|2627.84|2627.84|2627.84|2627.84|2627.84|0
1644324480000|2022-02-08 12:48:00|2627.98|2627.98|2628.06|2628.06|2628.06|2628.06|2627.98|2627.98|0
1644324490000|2022-02-08 12:48:10|2628.12|2628.12|2627.99|2627.99|2628.12|2628.12|2627.99|2627.99|0
1644324520000|2022-02-08 12:48:40|2627.93|2627.93|2627.93|2627.93|2627.93|2627.93|2627.93|2627.93|0
1644324530000|2022-02-08 12:48:50|2628.06|2628.06|2628.37|2628.37|2628.53|2628.53|2628.06|2628.06|0
1644324540000|2022-02-08 12:49:00|2628.56|2628.56|2628.56|2628.56|2628.56|2628.56|2628.56|2628.56|0
1644324550000|2022-02-08 12:49:10|2628.64|2628.64|2628.51|2628.51|2628.64|2628.64|2628.51|2628.51|0
1644324560000|2022-02-08 12:49:20|2628.57|2628.57|2628.57|2628.57|2628.57|2628.57|2628.57|2628.57|0
1644324570000|2022-02-08 12:49:30|2628.44|2628.44|2628.42|2628.42|2628.44|2628.44|2628.34|2628.34|0
1644324590000|2022-02-08 12:49:50|2628.35|2628.35|2628.35|2628.35|2628.35|2628.35|2628.35|2628.35|0
1644324600000|2022-02-08 12:50:00|2628.41|2628.41|2628.41|2628.41|2628.41|2628.41|2628.41|2628.41|0
1644324610000|2022-02-08 12:50:10|2628.49|2628.49|2628.72|2628.72|2628.72|2628.72|2628.49|2628.49|0
1644324630000|2022-02-08 12:50:30|2628.67|2628.67|2628.67|2628.67|2628.67|2628.67|2628.67|2628.67|0
1644324640000|2022-02-08 12:50:40|2628.54|2628.54|2628.38|2628.38|2628.54|2628.54|2628.38|2628.38|0
1644324660000|2022-02-08 12:51:00|2628.32|2628.32|2628.32|2628.32|2628.32|2628.32|2628.32|2628.32|0
1644324670000|2022-02-08 12:51:10|2628.36|2628.36|2628.36|2628.36|2628.36|2628.36|2628.36|2628.36|0
1644324680000|2022-02-08 12:51:20|2628.32|2628.32|2628.32|2628.32|2628.32|2628.32|2628.32|2628.32|0
1644324690000|2022-02-08 12:51:30|2628.39|2628.39|2628.46|2628.46|2628.46|2628.46|2628.39|2628.39|0
1644324710000|2022-02-08 12:51:50|2628.53|2628.53|2628.53|2628.53|2628.53|2628.53|2628.53|2628.53|0
1644324720000|2022-02-08 12:52:00|2628.4|2628.4|2628.33|2628.33|2628.4|2628.4|2628.27|2628.27|0
1644324730000|2022-02-08 12:52:10|2628.39|2628.39|2628.39|2628.39|2628.39|2628.39|2628.39|2628.39|0
1644324740000|2022-02-08 12:52:20|2628.27|2628.27|2628.53|2628.53|2628.53|2628.53|2628.27|2628.27|0
1644324760000|2022-02-08 12:52:40|2628.67|2628.67|2628.67|2628.67|2628.67|2628.67|2628.67|2628.67|0
1644324770000|2022-02-08 12:52:50|2628.54|2628.54|2628.4|2628.4|2628.54|2628.54|2628.4|2628.4|0
1644324790000|2022-02-08 12:53:10|2628.24|2628.24|2627.93|2627.93|2628.24|2628.24|2627.93|2627.93|0
1644324800000|2022-02-08 12:53:20|2627.86|2627.86|2626.85|2626.85|2627.86|2627.86|2626.85|2626.85|0
1644324810000|2022-02-08 12:53:30|2626.82|2626.82|2626.88|2626.88|2626.88|2626.88|2626.82|2626.82|0
1644324820000|2022-02-08 12:53:40|2626.94|2626.94|2626.94|2626.94|2626.94|2626.94|2626.94|2626.94|0
1644324830000|2022-02-08 12:53:50|2627.1|2627.1|2627.26|2627.26|2627.26|2627.26|2627.1|2627.1|0
1644324840000|2022-02-08 12:54:00|2627.2|2627.2|2627.35|2627.35|2627.35|2627.35|2627.2|2627.2|0
1644324850000|2022-02-08 12:54:10|2627.24|2627.24|2627.24|2627.24|2627.24|2627.24|2627.24|2627.24|0
1644324870000|2022-02-08 12:54:30|2627.52|2627.52|2627.45|2627.45|2627.52|2627.52|2627.45|2627.45|0
1644324880000|2022-02-08 12:54:40|2627.66|2627.66|2627.76|2627.76|2627.76|2627.76|2627.66|2627.66|0
1644324900000|2022-02-08 12:55:00|2627.69|2627.69|2627.69|2627.69|2627.69|2627.69|2627.69|2627.69|0
1644324910000|2022-02-08 12:55:10|2627.76|2627.76|2627.83|2627.83|2627.83|2627.83|2627.76|2627.76|0
1644324920000|2022-02-08 12:55:20|2627.97|2627.97|2627.92|2627.92|2627.97|2627.97|2627.92|2627.92|0
1644324940000|2022-02-08 12:55:40|2628.15|2628.15|2628.15|2628.15|2628.15|2628.15|2628.15|2628.15|0
1644324950000|2022-02-08 12:55:50|2628.08|2628.08|2628.08|2628.08|2628.08|2628.08|2628.08|2628.08|0
1644324960000|2022-02-08 12:56:00|2627.92|2627.92|2627.92|2627.92|2627.92|2627.92|2627.92|2627.92|0
1644324970000|2022-02-08 12:56:10|2627.99|2627.99|2627.84|2627.84|2627.99|2627.99|2627.84|2627.84|0
1644324980000|2022-02-08 12:56:20|2627.76|2627.76|2627.76|2627.76|2627.76|2627.76|2627.76|2627.76|0
1644325000000|2022-02-08 12:56:40|2628.01|2628.01|2628.01|2628.01|2628.01|2628.01|2628.01|2628.01|0
1644325020000|2022-02-08 12:57:00|2628.13|2628.13|2628.07|2628.07|2628.13|2628.13|2628.07|2628.07|0
1644325030000|2022-02-08 12:57:10|2627.91|2627.91|2627.91|2627.91|2627.91|2627.91|2627.91|2627.91|0
1644325040000|2022-02-08 12:57:20|2627.84|2627.84|2627.84|2627.84|2627.84|2627.84|2627.84|2627.84|0
1644325050000|2022-02-08 12:57:30|2627.71|2627.71|2627.71|2627.71|2627.71|2627.71|2627.71|2627.71|0
1644325090000|2022-02-08 12:58:10|2627.79|2627.79|2627.79|2627.79|2627.79|2627.79|2627.79|2627.79|0
1644325120000|2022-02-08 12:58:40|2627.64|2627.64|2627.4|2627.4|2627.64|2627.64|2627.4|2627.4|0
1644325130000|2022-02-08 12:58:50|2627.27|2627.27|2627.27|2627.27|2627.27|2627.27|2627.27|2627.27|0
1644325140000|2022-02-08 12:59:00|2627.09|2627.09|2627.21|2627.21|2627.21|2627.21|2627.09|2627.09|0
1644325150000|2022-02-08 12:59:10|2627.27|2627.27|2627.27|2627.27|2627.27|2627.27|2627.27|2627.27|0
1644325170000|2022-02-08 12:59:30|2627.2|2627.2|2627.2|2627.2|2627.2|2627.2|2627.2|2627.2|0
1644325190000|2022-02-08 12:59:50|2627.16|2627.16|2627.12|2627.12|2627.16|2627.16|2627.12|2627.12|0
1644325210000|2022-02-08 13:00:10|2627.26|2627.26|2627.26|2627.26|2627.26|2627.26|2627.26|2627.26|0
1644325230000|2022-02-08 13:00:30|2627.32|2627.32|2627.25|2627.25|2627.32|2627.32|2627.19|2627.19|0
1644325250000|2022-02-08 13:00:50|2627.39|2627.39|2627.61|2627.61|2627.61|2627.61|2627.39|2627.39|0
1644325260000|2022-02-08 13:01:00|2627.75|2627.75|2627.75|2627.75|2627.75|2627.75|2627.75|2627.75|0
1644325270000|2022-02-08 13:01:10|2627.61|2627.61|2627.67|2627.67|2627.67|2627.67|2627.55|2627.55|0
1644325280000|2022-02-08 13:01:20|2627.64|2627.64|2627.58|2627.58|2627.64|2627.64|2627.58|2627.58|0
1644325290000|2022-02-08 13:01:30|2627.54|2627.54|2627.42|2627.42|2627.54|2627.54|2627.42|2627.42|0
1644325300000|2022-02-08 13:01:40|2627.34|2627.34|2627.29|2627.29|2627.34|2627.34|2627.29|2627.29|0
1644325320000|2022-02-08 13:02:00|2627.17|2627.17|2627.17|2627.17|2627.17|2627.17|2627.17|2627.17|0
1644325330000|2022-02-08 13:02:10|2627.35|2627.35|2627.74|2627.74|2627.74|2627.74|2627.35|2627.35|0
1644325340000|2022-02-08 13:02:20|2627.68|2627.68|2627.68|2627.68|2627.68|2627.68|2627.68|2627.68|0
1644325360000|2022-02-08 13:02:40|2627.82|2627.82|2627.75|2627.75|2627.82|2627.82|2627.75|2627.75|0
1644325380000|2022-02-08 13:03:00|2627.86|2627.86|2627.86|2627.86|2627.86|2627.86|2627.86|2627.86|0
1644325390000|2022-02-08 13:03:10|2627.94|2627.94|2627.94|2627.94|2627.94|2627.94|2627.94|2627.94|0
1644325400000|2022-02-08 13:03:20|2627.99|2627.99|2627.92|2627.92|2627.99|2627.99|2627.92|2627.92|0
1644325420000|2022-02-08 13:03:40|2628.05|2628.05|2628.05|2628.05|2628.05|2628.05|2628.05|2628.05|0
1644325430000|2022-02-08 13:03:50|2628.13|2628.13|2628.72|2628.72|2628.87|2628.87|2628.13|2628.13|0
1644325440000|2022-02-08 13:04:00|2628.87|2628.87|2629.01|2629.01|2629.01|2629.01|2628.87|2628.87|0
1644325450000|2022-02-08 13:04:10|2629.14|2629.14|2630.22|2630.22|2630.22|2630.22|2629.14|2629.14|0
1644325460000|2022-02-08 13:04:20|2630.4|2630.4|2630.55|2630.55|2630.71|2630.71|2630.4|2630.4|0
1644325490000|2022-02-08 13:04:50|2630.61|2630.61|2630.68|2630.68|2630.68|2630.68|2630.61|2630.61|0
1644325500000|2022-02-08 13:05:00|2630.61|2630.61|2630.61|2630.61|2630.61|2630.61|2630.61|2630.61|0
1644325540000|2022-02-08 13:05:40|2630.77|2630.77|2631.3|2631.3|2631.61|2631.61|2630.77|2630.77|0
1644325550000|2022-02-08 13:05:50|2631.15|2631.15|2631.15|2631.15|2631.15|2631.15|2631.15|2631.15|0
1644325560000|2022-02-08 13:06:00|2631.48|2631.48|2631.86|2631.86|2631.86|2631.86|2631.48|2631.48|0
1644325570000|2022-02-08 13:06:10|2631.8|2631.8|2632.08|2632.08|2632.15|2632.15|2631.8|2631.8|0
1644325580000|2022-02-08 13:06:20|2632.19|2632.19|2632.39|2632.39|2632.45|2632.45|2632.19|2632.19|0
1644325590000|2022-02-08 13:06:30|2632.32|2632.32|2632.32|2632.32|2632.32|2632.32|2632.32|2632.32|0
1644325600000|2022-02-08 13:06:40|2632.26|2632.26|2632.26|2632.26|2632.26|2632.26|2632.26|2632.26|0
1644325610000|2022-02-08 13:06:50|2632.44|2632.44|2632.32|2632.32|2632.44|2632.44|2632.32|2632.32|0
1644325620000|2022-02-08 13:07:00|2632.45|2632.45|2632.45|2632.45|2632.45|2632.45|2632.45|2632.45|0
1644325630000|2022-02-08 13:07:10|2632.39|2632.39|2632.39|2632.39|2632.39|2632.39|2632.39|2632.39|0
1644325640000|2022-02-08 13:07:20|2632.47|2632.47|2632.47|2632.47|2632.47|2632.47|2632.47|2632.47|0
1644325650000|2022-02-08 13:07:30|2632.6|2632.6|2632.76|2632.76|2632.76|2632.76|2632.6|2632.6|0
1644325660000|2022-02-08 13:07:40|2632.83|2632.83|2633.04|2633.04|2633.04|2633.04|2632.8|2632.8|0
1644325670000|2022-02-08 13:07:50|2633.11|2633.11|2633.1|2633.1|2633.16|2633.16|2633.1|2633.1|0
1644325680000|2022-02-08 13:08:00|2633.17|2633.17|2633.66|2633.66|2633.79|2633.79|2633.17|2633.17|0
1644325700000|2022-02-08 13:08:20|2633.73|2633.73|2633.57|2633.57|2633.73|2633.73|2633.57|2633.57|0
1644325710000|2022-02-08 13:08:30|2633.42|2633.42|2632.84|2632.84|2633.42|2633.42|2632.84|2632.84|0
1644325720000|2022-02-08 13:08:40|2632.76|2632.76|2632.76|2632.76|2632.76|2632.76|2632.76|2632.76|0
1644325780000|2022-02-08 13:09:40|2632.63|2632.63|2632.63|2632.63|2632.63|2632.63|2632.63|2632.63|0
1644325790000|2022-02-08 13:09:50|2632.91|2632.91|2632.78|2632.78|2632.91|2632.91|2632.77|2632.77|0
1644325810000|2022-02-08 13:10:10|2632.63|2632.63|2632.63|2632.63|2632.63|2632.63|2632.63|2632.63|0
1644325860000|2022-02-08 13:11:00|2632.42|2632.42|2632.42|2632.42|2632.42|2632.42|2632.42|2632.42|0
1644325870000|2022-02-08 13:11:10|2632.26|2632.26|2632.26|2632.26|2632.26|2632.26|2632.26|2632.26|0
1644325880000|2022-02-08 13:11:20|2632.1|2632.1|2631.92|2631.92|2632.1|2632.1|2631.92|2631.92|0
1644325890000|2022-02-08 13:11:30|2631.97|2631.97|2631.97|2631.97|2631.97|2631.97|2631.97|2631.97|0
1644325920000|2022-02-08 13:12:00|2631.81|2631.81|2631.81|2631.81|2631.81|2631.81|2631.81|2631.81|0
1644325930000|2022-02-08 13:12:10|2631.97|2631.97|2631.97|2631.97|2631.97|2631.97|2631.97|2631.97|0
1644325940000|2022-02-08 13:12:20|2632.08|2632.08|2632.08|2632.08|2632.08|2632.08|2632.08|2632.08|0
1644325960000|2022-02-08 13:12:40|2632.22|2632.22|2632.22|2632.22|2632.22|2632.22|2632.22|2632.22|0
1644325970000|2022-02-08 13:12:50|2632.38|2632.38|2632.38|2632.38|2632.38|2632.38|2632.38|2632.38|0
1644325990000|2022-02-08 13:13:10|2632.24|2632.24|2632.24|2632.24|2632.24|2632.24|2632.24|2632.24|0
1644326000000|2022-02-08 13:13:20|2632.35|2632.35|2632.35|2632.35|2632.35|2632.35|2632.35|2632.35|0
1644326010000|2022-02-08 13:13:30|2632.6|2632.6|2632.6|2632.6|2632.6|2632.6|2632.6|2632.6|0
1644326030000|2022-02-08 13:13:50|2632.44|2632.44|2632.28|2632.28|2632.44|2632.44|2632.28|2632.28|0
1644326040000|2022-02-08 13:14:00|2632.4|2632.4|2632.4|2632.4|2632.4|2632.4|2632.4|2632.4|0
1644326070000|2022-02-08 13:14:30|2632.34|2632.34|2632.34|2632.34|2632.34|2632.34|2632.34|2632.34|0
1644326080000|2022-02-08 13:14:40|2632.18|2632.18|2632.05|2632.05|2632.18|2632.18|2632.05|2632.05|0
1644326090000|2022-02-08 13:14:50|2631.89|2631.89|2631.89|2631.89|2631.89|2631.89|2631.89|2631.89|0
1644326100000|2022-02-08 13:15:00|2631.95|2631.95|2631.95|2631.95|2631.95|2631.95|2631.95|2631.95|0
1644326110000|2022-02-08 13:15:10|2631.88|2631.88|2631.47|2631.47|2631.88|2631.88|2631.47|2631.47|0
1644326120000|2022-02-08 13:15:20|2631.4|2631.4|2631.4|2631.4|2631.4|2631.4|2631.4|2631.4|0
1644326130000|2022-02-08 13:15:30|2631.28|2631.28|2631.28|2631.28|2631.28|2631.28|2631.28|2631.28|0
1644326140000|2022-02-08 13:15:40|2631.44|2631.44|2631.44|2631.44|2631.44|2631.44|2631.44|2631.44|0
1644326160000|2022-02-08 13:16:00|2631.62|2631.62|2631.52|2631.52|2631.68|2631.68|2631.52|2631.52|0
1644326170000|2022-02-08 13:16:10|2631.68|2631.68|2631.52|2631.52|2631.68|2631.68|2631.52|2631.52|0
1644326190000|2022-02-08 13:16:30|2631.45|2631.45|2631.45|2631.45|2631.45|2631.45|2631.45|2631.45|0
1644326200000|2022-02-08 13:16:40|2631.61|2631.61|2631.61|2631.61|2631.61|2631.61|2631.61|2631.61|0
1644326210000|2022-02-08 13:16:50|2631.65|2631.65|2631.61|2631.61|2631.65|2631.65|2631.61|2631.61|0
1644326220000|2022-02-08 13:17:00|2631.65|2631.65|2631.78|2631.78|2631.78|2631.78|2631.65|2631.65|0
1644326240000|2022-02-08 13:17:20|2631.82|2631.82|2631.75|2631.75|2631.82|2631.82|2631.75|2631.75|0
1644326250000|2022-02-08 13:17:30|2631.59|2631.59|2631.39|2631.39|2631.59|2631.59|2631.39|2631.39|0
1644326270000|2022-02-08 13:17:50|2631.33|2631.33|2631.21|2631.21|2631.33|2631.33|2631.21|2631.21|0
1644326280000|2022-02-08 13:18:00|2631.34|2631.34|2631.34|2631.34|2631.34|2631.34|2631.34|2631.34|0
1644326300000|2022-02-08 13:18:20|2631.47|2631.47|2630.97|2630.97|2631.47|2631.47|2630.97|2630.97|0
1644326310000|2022-02-08 13:18:30|2630.9|2630.9|2630.84|2630.84|2630.9|2630.9|2630.84|2630.84|0
1644326330000|2022-02-08 13:18:50|2630.89|2630.89|2631.08|2631.08|2631.08|2631.08|2630.89|2630.89|0
1644326340000|2022-02-08 13:19:00|2631.31|2631.31|2631.16|2631.16|2631.31|2631.31|2631.16|2631.16|0
1644326350000|2022-02-08 13:19:10|2631.08|2631.08|2631.02|2631.02|2631.23|2631.23|2631.02|2631.02|0
1644326370000|2022-02-08 13:19:30|2631.09|2631.09|2631.09|2631.09|2631.09|2631.09|2631.09|2631.09|0
1644326380000|2022-02-08 13:19:40|2631.25|2631.25|2631.31|2631.31|2631.31|2631.31|2631.25|2631.25|0
1644326390000|2022-02-08 13:19:50|2631.13|2631.13|2631.13|2631.13|2631.13|2631.13|2631.13|2631.13|0
1644326400000|2022-02-08 13:20:00|2630.92|2630.92|2630.93|2630.93|2631.08|2631.08|2630.92|2630.92|0
1644326430000|2022-02-08 13:20:30|2631|2631|2631.14|2631.14|2631.14|2631.14|2631|2631|0
1644326440000|2022-02-08 13:20:40|2630.99|2630.99|2630.86|2630.86|2630.99|2630.99|2630.86|2630.86|0
1644326450000|2022-02-08 13:20:50|2630.93|2630.93|2630.61|2630.61|2630.93|2630.93|2630.61|2630.61|0
1644326460000|2022-02-08 13:21:00|2630.75|2630.75|2630.42|2630.42|2630.75|2630.75|2630.42|2630.42|0
1644326470000|2022-02-08 13:21:10|2630.57|2630.57|2630.57|2630.57|2630.57|2630.57|2630.57|2630.57|0
1644326480000|2022-02-08 13:21:20|2630.71|2630.71|2630.71|2630.71|2630.71|2630.71|2630.71|2630.71|0
1644326490000|2022-02-08 13:21:30|2630.78|2630.78|2630.78|2630.78|2630.78|2630.78|2630.78|2630.78|0
1644326500000|2022-02-08 13:21:40|2630.86|2630.86|2630.53|2630.53|2630.86|2630.86|2630.53|2630.53|0
1644326520000|2022-02-08 13:22:00|2630.64|2630.64|2630.64|2630.64|2630.64|2630.64|2630.64|2630.64|0
1644326540000|2022-02-08 13:22:20|2630.72|2630.72|2630.72|2630.72|2630.72|2630.72|2630.72|2630.72|0
1644326550000|2022-02-08 13:22:30|2630.78|2630.78|2630.66|2630.66|2630.78|2630.78|2630.66|2630.66|0
1644326570000|2022-02-08 13:22:50|2630.82|2630.82|2630.82|2630.82|2630.82|2630.82|2630.82|2630.82|0
1644326580000|2022-02-08 13:23:00|2630.76|2630.76|2630.76|2630.76|2630.76|2630.76|2630.76|2630.76|0
1644326590000|2022-02-08 13:23:10|2630.6|2630.6|2630.6|2630.6|2630.6|2630.6|2630.6|2630.6|0
1644326670000|2022-02-08 13:24:30|2630.49|2630.49|2630.49|2630.49|2630.49|2630.49|2630.49|2630.49|0
1644326690000|2022-02-08 13:24:50|2630.34|2630.34|2630.34|2630.34|2630.34|2630.34|2630.34|2630.34|0
1644326720000|2022-02-08 13:25:20|2630.18|2630.18|2629.82|2629.82|2630.18|2630.18|2629.82|2629.82|0
1644326730000|2022-02-08 13:25:30|2629.88|2629.88|2629.94|2629.94|2629.94|2629.94|2629.88|2629.88|0
1644326750000|2022-02-08 13:25:50|2629.8|2629.8|2629.8|2629.8|2629.8|2629.8|2629.8|2629.8|0
1644326810000|2022-02-08 13:26:50|2629.64|2629.64|2629.32|2629.32|2629.64|2629.64|2629.32|2629.32|0
1644326820000|2022-02-08 13:27:00|2629.21|2629.21|2629.4|2629.4|2629.4|2629.4|2629.21|2629.21|0
1644326830000|2022-02-08 13:27:10|2629.28|2629.28|2629.28|2629.28|2629.28|2629.28|2629.28|2629.28|0
1644326840000|2022-02-08 13:27:20|2629.43|2629.43|2629|2629|2629.43|2629.43|2629|2629|0
1644326850000|2022-02-08 13:27:30|2628.94|2628.94|2628.81|2628.81|2628.94|2628.94|2628.81|2628.81|0
1644326860000|2022-02-08 13:27:40|2628.75|2628.75|2628.71|2628.71|2628.75|2628.75|2628.6|2628.6|0
1644326870000|2022-02-08 13:27:50|2628.53|2628.53|2628.32|2628.32|2628.53|2628.53|2628.32|2628.32|0
1644326890000|2022-02-08 13:28:10|2628.19|2628.19|2628.19|2628.19|2628.19|2628.19|2628.19|2628.19|0
1644326900000|2022-02-08 13:28:20|2628.11|2628.11|2628.11|2628.11|2628.11|2628.11|2628.11|2628.11|0
1644326920000|2022-02-08 13:28:40|2628.17|2628.17|2628.17|2628.17|2628.17|2628.17|2628.17|2628.17|0
1644326970000|2022-02-08 13:29:30|2628.01|2628.01|2628.01|2628.01|2628.01|2628.01|2628.01|2628.01|0
1644326980000|2022-02-08 13:29:40|2627.97|2627.97|2628.01|2628.01|2628.01|2628.01|2627.97|2627.97|0
1644326990000|2022-02-08 13:29:50|2627.88|2627.88|2627.88|2627.88|2627.88|2627.88|2627.88|2627.88|0
1644327000000|2022-02-08 13:30:00|2628.04|2628.04|2628.03|2628.03|2628.17|2628.17|2628.03|2628.03|0
1644327030000|2022-02-08 13:30:30|2628.19|2628.19|2628.23|2628.23|2628.23|2628.23|2628.19|2628.19|0
1644327040000|2022-02-08 13:30:40|2628.1|2628.1|2628.12|2628.12|2628.12|2628.12|2627.99|2627.99|0
1644327050000|2022-02-08 13:30:50|2628.2|2628.2|2628.26|2628.26|2628.26|2628.26|2628.2|2628.2|0
1644327060000|2022-02-08 13:31:00|2628.03|2628.03|2628.18|2628.18|2628.18|2628.18|2628.03|2628.03|0
1644327080000|2022-02-08 13:31:20|2628.26|2628.26|2628.1|2628.1|2628.26|2628.26|2628.1|2628.1|0
1644327100000|2022-02-08 13:31:40|2627.95|2627.95|2627.95|2627.95|2627.95|2627.95|2627.95|2627.95|0
1644327120000|2022-02-08 13:32:00|2628.1|2628.1|2628.1|2628.1|2628.1|2628.1|2628.1|2628.1|0
1644327160000|2022-02-08 13:32:40|2628.14|2628.14|2628.17|2628.17|2628.17|2628.17|2628.14|2628.14|0
1644327180000|2022-02-08 13:33:00|2627.94|2627.94|2627.94|2627.94|2627.94|2627.94|2627.94|2627.94|0
1644327190000|2022-02-08 13:33:10|2627.78|2627.78|2627.67|2627.67|2627.78|2627.78|2627.67|2627.67|0
1644327200000|2022-02-08 13:33:20|2627.61|2627.61|2627.66|2627.66|2627.66|2627.66|2627.55|2627.55|0
1644327210000|2022-02-08 13:33:30|2627.53|2627.53|2627.53|2627.53|2627.53|2627.53|2627.53|2627.53|0
1644327270000|2022-02-08 13:34:30|2627.66|2627.66|2627.81|2627.81|2627.81|2627.81|2627.66|2627.66|0
1644327290000|2022-02-08 13:34:50|2627.73|2627.73|2627.66|2627.66|2627.73|2627.73|2627.66|2627.66|0
1644327300000|2022-02-08 13:35:00|2627.55|2627.55|2627.55|2627.55|2627.55|2627.55|2627.55|2627.55|0
1644327330000|2022-02-08 13:35:30|2627.58|2627.58|2627.58|2627.58|2627.58|2627.58|2627.58|2627.58|0
1644327340000|2022-02-08 13:35:40|2627.43|2627.43|2627.37|2627.37|2627.43|2627.43|2627.37|2627.37|0
1644327350000|2022-02-08 13:35:50|2627.05|2627.05|2626.5|2626.5|2627.05|2627.05|2626.5|2626.5|0
1644327370000|2022-02-08 13:36:10|2626.56|2626.56|2626.26|2626.26|2626.56|2626.56|2626.26|2626.26|0
1644327380000|2022-02-08 13:36:20|2626.56|2626.56|2626.63|2626.63|2626.63|2626.63|2626.56|2626.56|0
1644327390000|2022-02-08 13:36:30|2626.69|2626.69|2626.69|2626.69|2626.69|2626.69|2626.69|2626.69|0
1644327420000|2022-02-08 13:37:00|2626.53|2626.53|2626.6|2626.6|2626.6|2626.6|2626.53|2626.53|0
1644327430000|2022-02-08 13:37:10|2626.53|2626.53|2626.53|2626.53|2626.53|2626.53|2626.53|2626.53|0
1644327440000|2022-02-08 13:37:20|2626.45|2626.45|2626.38|2626.38|2626.45|2626.45|2626.38|2626.38|0
1644327450000|2022-02-08 13:37:30|2626.69|2626.69|2626.53|2626.53|2626.69|2626.69|2626.53|2626.53|0
1644327470000|2022-02-08 13:37:50|2626.66|2626.66|2626.53|2626.53|2626.66|2626.66|2626.53|2626.53|0
1644327480000|2022-02-08 13:38:00|2626.39|2626.39|2625.9|2625.9|2626.39|2626.39|2625.9|2625.9|0
1644327490000|2022-02-08 13:38:10|2626.05|2626.05|2625.92|2625.92|2626.05|2626.05|2625.92|2625.92|0
1644327500000|2022-02-08 13:38:20|2625.44|2625.44|2625.44|2625.44|2625.44|2625.44|2625.44|2625.44|0
1644327510000|2022-02-08 13:38:30|2625.3|2625.3|2625.3|2625.3|2625.3|2625.3|2625.3|2625.3|0
1644327530000|2022-02-08 13:38:50|2625.14|2625.14|2625.14|2625.14|2625.14|2625.14|2625.14|2625.14|0
1644327560000|2022-02-08 13:39:20|2625.08|2625.08|2625.02|2625.02|2625.08|2625.08|2625.02|2625.02|0
1644327570000|2022-02-08 13:39:30|2624.86|2624.86|2625.35|2625.35|2625.41|2625.41|2624.86|2624.86|0
1644327580000|2022-02-08 13:39:40|2625.5|2625.5|2625.42|2625.42|2625.5|2625.5|2625.35|2625.35|0
1644327590000|2022-02-08 13:39:50|2625.54|2625.54|2625.29|2625.29|2625.54|2625.54|2625.29|2625.29|0
1644327600000|2022-02-08 13:40:00|2625.14|2625.14|2625.14|2625.14|2625.2|2625.2|2625.14|2625.14|0
1644327610000|2022-02-08 13:40:10|2625.2|2625.2|2625.14|2625.14|2625.2|2625.2|2625.14|2625.14|0
1644327620000|2022-02-08 13:40:20|2625.27|2625.27|2625.27|2625.27|2625.27|2625.27|2625.16|2625.16|0
1644327630000|2022-02-08 13:40:30|2624.95|2624.95|2624.95|2624.95|2624.95|2624.95|2624.95|2624.95|0
1644327650000|2022-02-08 13:40:50|2625.08|2625.08|2624.92|2624.92|2625.08|2625.08|2624.92|2624.92|0
1644327660000|2022-02-08 13:41:00|2625.24|2625.24|2625.56|2625.56|2625.79|2625.79|2625.24|2625.24|0
1644327670000|2022-02-08 13:41:10|2625.43|2625.43|2625.27|2625.27|2625.43|2625.43|2625.27|2625.27|0
1644327690000|2022-02-08 13:41:30|2625.21|2625.21|2625.33|2625.33|2625.33|2625.33|2625.21|2625.21|0
1644327710000|2022-02-08 13:41:50|2625.27|2625.27|2625.09|2625.09|2625.27|2625.27|2625.09|2625.09|0
1644327730000|2022-02-08 13:42:10|2625.35|2625.35|2625.36|2625.36|2625.48|2625.48|2625.3|2625.3|0
1644327740000|2022-02-08 13:42:20|2625.68|2625.68|2626.1|2626.1|2626.1|2626.1|2625.68|2625.68|0
1644327750000|2022-02-08 13:42:30|2626.26|2626.26|2626.49|2626.49|2626.72|2626.72|2626.26|2626.26|0
1644327760000|2022-02-08 13:42:40|2626.55|2626.55|2626.55|2626.55|2626.55|2626.55|2626.55|2626.55|0
1644327800000|2022-02-08 13:43:20|2626.71|2626.71|2626.71|2626.71|2626.71|2626.71|2626.71|2626.71|0
1644327810000|2022-02-08 13:43:30|2626.89|2626.89|2626.83|2626.83|2626.89|2626.89|2626.77|2626.77|0
1644327820000|2022-02-08 13:43:40|2627.08|2627.08|2627.08|2627.08|2627.08|2627.08|2627.08|2627.08|0
1644327830000|2022-02-08 13:43:50|2627.2|2627.2|2627.2|2627.2|2627.2|2627.2|2627.2|2627.2|0
1644327850000|2022-02-08 13:44:10|2627.32|2627.32|2627.04|2627.04|2627.32|2627.32|2627.04|2627.04|0
1644327860000|2022-02-08 13:44:20|2627.35|2627.35|2627.41|2627.41|2627.41|2627.41|2627.22|2627.22|0
1644327870000|2022-02-08 13:44:30|2627.83|2627.83|2627.83|2627.83|2627.83|2627.83|2627.83|2627.83|0
1644327880000|2022-02-08 13:44:40|2627.76|2627.76|2627.64|2627.64|2627.76|2627.76|2627.64|2627.64|0
1644327890000|2022-02-08 13:44:50|2627.7|2627.7|2627.44|2627.44|2627.7|2627.7|2627.44|2627.44|0
1644327900000|2022-02-08 13:45:00|2627.59|2627.59|2627.48|2627.48|2627.64|2627.64|2627.35|2627.35|0
1644327910000|2022-02-08 13:45:10|2627.79|2627.79|2627.55|2627.55|2627.79|2627.79|2627.55|2627.55|0
1644327920000|2022-02-08 13:45:20|2627.69|2627.69|2627.83|2627.83|2627.83|2627.83|2627.69|2627.69|0
1644327950000|2022-02-08 13:45:50|2627.7|2627.7|2627.7|2627.7|2627.7|2627.7|2627.7|2627.7|0
1644327960000|2022-02-08 13:46:00|2628.06|2628.06|2628.06|2628.06|2628.06|2628.06|2628.06|2628.06|0
1644327970000|2022-02-08 13:46:10|2628.19|2628.19|2628.31|2628.31|2628.31|2628.31|2628.19|2628.19|0
1644327980000|2022-02-08 13:46:20|2628.19|2628.19|2628.19|2628.19|2628.19|2628.19|2628.19|2628.19|0
1644327990000|2022-02-08 13:46:30|2628|2628|2628|2628|2628|2628|2628|2628|0
1644328000000|2022-02-08 13:46:40|2628.04|2628.04|2628.04|2628.04|2628.04|2628.04|2628.04|2628.04|0
1644328020000|2022-02-08 13:47:00|2627.98|2627.98|2627.98|2627.98|2627.98|2627.98|2627.98|2627.98|0
1644328030000|2022-02-08 13:47:10|2627.92|2627.92|2627.92|2627.92|2627.93|2627.93|2627.87|2627.87|0
1644328040000|2022-02-08 13:47:20|2628.04|2628.04|2627.7|2627.7|2628.09|2628.09|2627.7|2627.7|0
1644328050000|2022-02-08 13:47:30|2627.45|2627.45|2627.41|2627.41|2627.52|2627.52|2627.39|2627.39|0
1644328060000|2022-02-08 13:47:40|2627.34|2627.34|2627.21|2627.21|2627.34|2627.34|2627.21|2627.21|0
1644328070000|2022-02-08 13:47:50|2627.08|2627.08|2627.08|2627.08|2627.08|2627.08|2627.08|2627.08|0
1644328100000|2022-02-08 13:48:20|2627.26|2627.26|2626.96|2626.96|2627.26|2627.26|2626.96|2626.96|0
1644328110000|2022-02-08 13:48:30|2626.83|2626.83|2626.89|2626.89|2626.89|2626.89|2626.83|2626.83|0
1644328120000|2022-02-08 13:48:40|2626.64|2626.64|2626.46|2626.46|2626.64|2626.64|2626.46|2626.46|0
1644328130000|2022-02-08 13:48:50|2626.34|2626.34|2626.08|2626.08|2626.45|2626.45|2626.08|2626.08|0
1644328140000|2022-02-08 13:49:00|2626.04|2626.04|2626.23|2626.23|2626.23|2626.23|2626.04|2626.04|0
1644328160000|2022-02-08 13:49:20|2626.09|2626.09|2626.17|2626.17|2626.17|2626.17|2626.09|2626.09|0
1644328180000|2022-02-08 13:49:40|2626.09|2626.09|2625.96|2625.96|2626.09|2626.09|2625.96|2625.96|0
1644328190000|2022-02-08 13:49:50|2626.12|2626.12|2625.95|2625.95|2626.28|2626.28|2625.95|2625.95|0
1644328200000|2022-02-08 13:50:00|2626.02|2626.02|2625.94|2625.94|2626.02|2626.02|2625.94|2625.94|0
1644328210000|2022-02-08 13:50:10|2625.72|2625.72|2625.21|2625.21|2625.72|2625.72|2625.21|2625.21|0
1644328220000|2022-02-08 13:50:20|2625.1|2625.1|2625.1|2625.1|2625.1|2625.1|2625.1|2625.1|0
1644328230000|2022-02-08 13:50:30|2625.16|2625.16|2625.29|2625.29|2625.29|2625.29|2625.16|2625.16|0
1644328240000|2022-02-08 13:50:40|2625.18|2625.18|2625.24|2625.24|2625.24|2625.24|2625.18|2625.18|0
1644328250000|2022-02-08 13:50:50|2625.05|2625.05|2624.9|2624.9|2625.05|2625.05|2624.9|2624.9|0
1644328260000|2022-02-08 13:51:00|2624.7|2624.7|2624.91|2624.91|2624.91|2624.91|2624.63|2624.63|0
1644328270000|2022-02-08 13:51:10|2625.06|2625.06|2624.91|2624.91|2625.06|2625.06|2624.91|2624.91|0
1644328290000|2022-02-08 13:51:30|2624.98|2624.98|2624.83|2624.83|2624.98|2624.98|2624.76|2624.76|0
1644328300000|2022-02-08 13:51:40|2624.7|2624.7|2624.78|2624.78|2624.78|2624.78|2624.7|2624.7|0
1644328310000|2022-02-08 13:51:50|2624.91|2624.91|2624.91|2624.91|2624.91|2624.91|2624.91|2624.91|0
1644328330000|2022-02-08 13:52:10|2624.87|2624.87|2625.13|2625.13|2625.13|2625.13|2624.87|2624.87|0
1644328340000|2022-02-08 13:52:20|2625.25|2625.25|2625.25|2625.25|2625.25|2625.25|2625.25|2625.25|0
1644328350000|2022-02-08 13:52:30|2625.13|2625.13|2625.13|2625.13|2625.13|2625.13|2625.13|2625.13|0
1644328360000|2022-02-08 13:52:40|2625.07|2625.07|2625.07|2625.07|2625.07|2625.07|2625.07|2625.07|0
1644328390000|2022-02-08 13:53:10|2625.21|2625.21|2625.21|2625.21|2625.21|2625.21|2625.21|2625.21|0
1644328420000|2022-02-08 13:53:40|2625.29|2625.29|2625.37|2625.37|2625.37|2625.37|2625.29|2625.29|0
1644328430000|2022-02-08 13:53:50|2625.55|2625.55|2625.55|2625.55|2625.55|2625.55|2625.55|2625.55|0
1644328480000|2022-02-08 13:54:40|2625.48|2625.48|2625.48|2625.48|2625.48|2625.48|2625.48|2625.48|0
1644328490000|2022-02-08 13:54:50|2625.35|2625.35|2625.28|2625.28|2625.35|2625.35|2625.28|2625.28|0
1644328500000|2022-02-08 13:55:00|2625.24|2625.24|2625.24|2625.24|2625.24|2625.24|2625.24|2625.24|0
1644328510000|2022-02-08 13:55:10|2625.12|2625.12|2624.78|2624.78|2625.12|2625.12|2624.78|2624.78|0
1644328530000|2022-02-08 13:55:30|2624.84|2624.84|2624.84|2624.84|2624.84|2624.84|2624.84|2624.84|0
1644328540000|2022-02-08 13:55:40|2624.78|2624.78|2624.78|2624.78|2624.78|2624.78|2624.78|2624.78|0
1644328550000|2022-02-08 13:55:50|2624.62|2624.62|2624.46|2624.46|2624.62|2624.62|2624.46|2624.46|0
1644328560000|2022-02-08 13:56:00|2624.62|2624.62|2624.62|2624.62|2624.62|2624.62|2624.62|2624.62|0
1644328570000|2022-02-08 13:56:10|2624.46|2624.46|2624.46|2624.46|2624.46|2624.46|2624.46|2624.46|0
1644328580000|2022-02-08 13:56:20|2624.58|2624.58|2624.66|2624.66|2624.66|2624.66|2624.58|2624.58|0
1644328590000|2022-02-08 13:56:30|2624.58|2624.58|2624.64|2624.64|2624.64|2624.64|2624.5|2624.5|0
1644328600000|2022-02-08 13:56:40|2624.51|2624.51|2624.51|2624.51|2624.51|2624.51|2624.51|2624.51|0
1644328610000|2022-02-08 13:56:50|2624.44|2624.44|2624.37|2624.37|2624.44|2624.44|2624.37|2624.37|0
1644328620000|2022-02-08 13:57:00|2624.25|2624.25|2623.91|2623.91|2624.25|2624.25|2623.91|2623.91|0
1644328630000|2022-02-08 13:57:10|2623.84|2623.84|2623.76|2623.76|2623.84|2623.84|2623.76|2623.76|0
1644328640000|2022-02-08 13:57:20|2623.62|2623.62|2623.31|2623.31|2623.62|2623.62|2623.31|2623.31|0
1644328660000|2022-02-08 13:57:40|2623.38|2623.38|2623.38|2623.38|2623.38|2623.38|2623.38|2623.38|0
1644328680000|2022-02-08 13:58:00|2623.31|2623.31|2623.23|2623.23|2623.46|2623.46|2623.23|2623.23|0
1644328690000|2022-02-08 13:58:10|2623.17|2623.17|2623.1|2623.1|2623.17|2623.17|2623.1|2623.1|0
1644328700000|2022-02-08 13:58:20|2622.96|2622.96|2622.96|2622.96|2622.96|2622.96|2622.96|2622.96|0
1644328710000|2022-02-08 13:58:30|2622.9|2622.9|2622.66|2622.66|2622.9|2622.9|2622.66|2622.66|0
1644328720000|2022-02-08 13:58:40|2622.59|2622.59|2622.65|2622.65|2622.71|2622.71|2622.53|2622.53|0
1644328730000|2022-02-08 13:58:50|2622.76|2622.76|2622.9|2622.9|2622.9|2622.9|2622.76|2622.76|0
1644328740000|2022-02-08 13:59:00|2622.98|2622.98|2622.98|2622.98|2622.98|2622.98|2622.98|2622.98|0
1644328750000|2022-02-08 13:59:10|2622.83|2622.83|2622.83|2622.83|2622.83|2622.83|2622.83|2622.83|0
1644328760000|2022-02-08 13:59:20|2622.94|2622.94|2622.69|2622.69|2622.94|2622.94|2622.69|2622.69|0
1644328770000|2022-02-08 13:59:30|2622.76|2622.76|2622.9|2622.9|2622.97|2622.97|2622.76|2622.76|0
1644328780000|2022-02-08 13:59:40|2623.06|2623.06|2622.96|2622.96|2623.06|2623.06|2622.93|2622.93|0
1644328790000|2022-02-08 13:59:50|2623.11|2623.11|2623.09|2623.09|2623.23|2623.23|2623.09|2623.09|0
1644328800000|2022-02-08 14:00:00|2622.95|2622.95|2622.94|2622.94|2622.95|2622.95|2622.88|2622.88|0
1644328810000|2022-02-08 14:00:10|2622.78|2622.78|2622.47|2622.47|2622.78|2622.78|2622.47|2622.47|0
1644328820000|2022-02-08 14:00:20|2622.4|2622.4|2622.4|2622.4|2622.4|2622.4|2622.4|2622.4|0
1644328840000|2022-02-08 14:00:40|2622.51|2622.51|2622.59|2622.59|2622.59|2622.59|2622.51|2622.51|0
1644328850000|2022-02-08 14:00:50|2622.74|2622.74|2622.67|2622.67|2622.9|2622.9|2622.67|2622.67|0
1644328860000|2022-02-08 14:01:00|2622.59|2622.59|2622.74|2622.74|2622.74|2622.74|2622.44|2622.44|0
1644328870000|2022-02-08 14:01:10|2622.66|2622.66|2622.36|2622.36|2622.66|2622.66|2622.36|2622.36|0
1644328880000|2022-02-08 14:01:20|2622.28|2622.28|2622.28|2622.28|2622.28|2622.28|2622.28|2622.28|0
1644328890000|2022-02-08 14:01:30|2622.36|2622.36|2622.23|2622.23|2622.36|2622.36|2622.23|2622.23|0
1644328900000|2022-02-08 14:01:40|2622.16|2622.16|2622.16|2622.16|2622.16|2622.16|2622.16|2622.16|0
1644328910000|2022-02-08 14:01:50|2622.23|2622.23|2622.23|2622.23|2622.23|2622.23|2622.23|2622.23|0
1644328920000|2022-02-08 14:02:00|2622.3|2622.3|2622.47|2622.47|2622.61|2622.61|2622.3|2622.3|0
1644328930000|2022-02-08 14:02:10|2622.34|2622.34|2622.34|2622.34|2622.34|2622.34|2622.2|2622.2|0
1644328940000|2022-02-08 14:02:20|2622.2|2622.2|2622.2|2622.2|2622.2|2622.2|2622.2|2622.2|0
1644328950000|2022-02-08 14:02:30|2622.12|2622.12|2622.05|2622.05|2622.12|2622.12|2622.05|2622.05|0
1644328970000|2022-02-08 14:02:50|2621.99|2621.99|2621.85|2621.85|2622.08|2622.08|2621.85|2621.85|0
1644328980000|2022-02-08 14:03:00|2621.73|2621.73|2621.62|2621.62|2621.73|2621.73|2621.62|2621.62|0
1644328990000|2022-02-08 14:03:10|2621.78|2621.78|2621.89|2621.89|2621.89|2621.89|2621.78|2621.78|0
1644329000000|2022-02-08 14:03:20|2621.97|2621.97|2622.04|2622.04|2622.04|2622.04|2621.97|2621.97|0
1644329030000|2022-02-08 14:03:50|2621.93|2621.93|2621.93|2621.93|2621.93|2621.93|2621.93|2621.93|0
1644329040000|2022-02-08 14:04:00|2622.11|2622.11|2622.24|2622.24|2622.24|2622.24|2622.11|2622.11|0
1644329050000|2022-02-08 14:04:10|2622.35|2622.35|2622.35|2622.35|2622.35|2622.35|2622.35|2622.35|0
1644329080000|2022-02-08 14:04:40|2622.54|2622.54|2622.68|2622.68|2622.77|2622.77|2622.54|2622.54|0
1644329090000|2022-02-08 14:04:50|2622.63|2622.63|2622.45|2622.45|2622.63|2622.63|2622.45|2622.45|0
1644329100000|2022-02-08 14:05:00|2622.56|2622.56|2622.28|2622.28|2622.56|2622.56|2622.28|2622.28|0
1644329110000|2022-02-08 14:05:10|2622.12|2622.12|2621.69|2621.69|2622.12|2622.12|2621.69|2621.69|0
1644329120000|2022-02-08 14:05:20|2621.8|2621.8|2621.87|2621.87|2621.87|2621.87|2621.8|2621.8|0
1644329130000|2022-02-08 14:05:30|2621.76|2621.76|2621.63|2621.63|2621.76|2621.76|2621.63|2621.63|0
1644329140000|2022-02-08 14:05:40|2621.55|2621.55|2621.67|2621.67|2621.67|2621.67|2621.55|2621.55|0
1644329150000|2022-02-08 14:05:50|2621.55|2621.55|2621.55|2621.55|2621.55|2621.55|2621.55|2621.55|0
1644329170000|2022-02-08 14:06:10|2621.44|2621.44|2621.5|2621.5|2621.5|2621.5|2621.44|2621.44|0
1644329180000|2022-02-08 14:06:20|2621.53|2621.53|2621.53|2621.53|2621.53|2621.53|2621.53|2621.53|0
1644329190000|2022-02-08 14:06:30|2621.65|2621.65|2621.65|2621.65|2621.65|2621.65|2621.65|2621.65|0
1644329210000|2022-02-08 14:06:50|2621.53|2621.53|2621.85|2621.85|2621.85|2621.85|2621.53|2621.53|0
1644329220000|2022-02-08 14:07:00|2621.78|2621.78|2621.78|2621.78|2621.78|2621.78|2621.78|2621.78|0
1644329230000|2022-02-08 14:07:10|2621.9|2621.9|2621.96|2621.96|2621.96|2621.96|2621.9|2621.9|0
1644329240000|2022-02-08 14:07:20|2622.12|2622.12|2621.75|2621.75|2622.12|2622.12|2621.75|2621.75|0
1644329250000|2022-02-08 14:07:30|2621.28|2621.28|2621.21|2621.21|2621.28|2621.28|2621.21|2621.21|0
1644329270000|2022-02-08 14:07:50|2621.26|2621.26|2621.26|2621.26|2621.26|2621.26|2621.26|2621.26|0
1644329280000|2022-02-08 14:08:00|2621.15|2621.15|2621.35|2621.35|2621.35|2621.35|2621.09|2621.09|0
1644329290000|2022-02-08 14:08:10|2621.47|2621.47|2621.31|2621.31|2621.47|2621.47|2621.31|2621.31|0
1644329320000|2022-02-08 14:08:40|2621.35|2621.35|2621.35|2621.35|2621.35|2621.35|2621.35|2621.35|0
1644329340000|2022-02-08 14:09:00|2621.24|2621.24|2621.2|2621.2|2621.24|2621.24|2621.2|2621.2|0
1644329350000|2022-02-08 14:09:10|2621.32|2621.32|2621.26|2621.26|2621.44|2621.44|2621.26|2621.26|0
1644329360000|2022-02-08 14:09:20|2621.2|2621.2|2621.18|2621.18|2621.26|2621.26|2621.18|2621.18|0
1644329370000|2022-02-08 14:09:30|2621.3|2621.3|2621.3|2621.3|2621.3|2621.3|2621.3|2621.3|0
1644329380000|2022-02-08 14:09:40|2621.09|2621.09|2621.1|2621.1|2621.1|2621.1|2621.03|2621.03|0
1644329390000|2022-02-08 14:09:50|2621.17|2621.17|2621.17|2621.17|2621.17|2621.17|2621.17|2621.17|0
1644329400000|2022-02-08 14:10:00|2621.25|2621.25|2621.32|2621.32|2621.32|2621.32|2621.25|2621.25|0
1644329410000|2022-02-08 14:10:10|2621.19|2621.19|2621.19|2621.19|2621.19|2621.19|2621.19|2621.19|0
1644329420000|2022-02-08 14:10:20|2621.11|2621.11|2620.98|2620.98|2621.11|2621.11|2620.98|2620.98|0
1644329430000|2022-02-08 14:10:30|2620.82|2620.82|2620.82|2620.82|2620.82|2620.82|2620.82|2620.82|0
1644329460000|2022-02-08 14:11:00|2620.71|2620.71|2620.76|2620.76|2620.76|2620.76|2620.63|2620.63|0
1644329470000|2022-02-08 14:11:10|2620.7|2620.7|2620.58|2620.58|2620.7|2620.7|2620.58|2620.58|0
1644329480000|2022-02-08 14:11:20|2620.33|2620.33|2620.14|2620.14|2620.33|2620.33|2620.14|2620.14|0
1644329490000|2022-02-08 14:11:30|2620|2620|2620.19|2620.19|2620.19|2620.19|2620|2620|0
1644329530000|2022-02-08 14:12:10|2619.88|2619.88|2619.88|2619.88|2619.88|2619.88|2619.88|2619.88|0
1644329540000|2022-02-08 14:12:20|2619.81|2619.81|2618.94|2618.94|2619.81|2619.81|2618.94|2618.94|0
1644329560000|2022-02-08 14:12:40|2619.19|2619.19|2619.07|2619.07|2619.19|2619.19|2619.07|2619.07|0
1644329590000|2022-02-08 14:13:10|2619.15|2619.15|2619.15|2619.15|2619.15|2619.15|2619.15|2619.15|0
1644329620000|2022-02-08 14:13:40|2619.21|2619.21|2619.15|2619.15|2619.21|2619.21|2619.15|2619.15|0
1644329630000|2022-02-08 14:13:50|2619.03|2619.03|2618.89|2618.89|2619.03|2619.03|2618.82|2618.82|0
1644329640000|2022-02-08 14:14:00|2618.77|2618.77|2618.72|2618.72|2618.77|2618.77|2618.72|2618.72|0
1644329650000|2022-02-08 14:14:10|2618.68|2618.68|2618.68|2618.68|2618.68|2618.68|2618.68|2618.68|0
1644329660000|2022-02-08 14:14:20|2618.6|2618.6|2618.6|2618.6|2618.6|2618.6|2618.6|2618.6|0
1644329700000|2022-02-08 14:15:00|2618.53|2618.53|2617.01|2617.01|2618.53|2618.53|2616.98|2616.98|0
1644329710000|2022-02-08 14:15:10|2616.9|2616.9|2616.74|2616.74|2616.9|2616.9|2616.64|2616.64|0
1644329740000|2022-02-08 14:15:40|2616.48|2616.48|2616.72|2616.72|2616.72|2616.72|2616.48|2616.48|0
1644329750000|2022-02-08 14:15:50|2616.59|2616.59|2616.65|2616.65|2616.75|2616.75|2616.59|2616.59|0
1644329760000|2022-02-08 14:16:00|2616.72|2616.72|2616.79|2616.79|2616.79|2616.79|2616.72|2616.72|0
1644329770000|2022-02-08 14:16:10|2616.94|2616.94|2616.94|2616.94|2616.94|2616.94|2616.94|2616.94|0
1644329780000|2022-02-08 14:16:20|2616.8|2616.8|2616.64|2616.64|2616.86|2616.86|2616.64|2616.64|0
1644329790000|2022-02-08 14:16:30|2616.51|2616.51|2616.13|2616.13|2616.51|2616.51|2616.13|2616.13|0
1644329800000|2022-02-08 14:16:40|2616.25|2616.25|2616.25|2616.25|2616.25|2616.25|2616.25|2616.25|0
1644329810000|2022-02-08 14:16:50|2616.11|2616.11|2616.11|2616.11|2616.11|2616.11|2616.11|2616.11|0
1644329820000|2022-02-08 14:17:00|2616.07|2616.07|2616.3|2616.3|2616.3|2616.3|2616.07|2616.07|0
1644329830000|2022-02-08 14:17:10|2616.26|2616.26|2616.08|2616.08|2616.26|2616.26|2616.08|2616.08|0
1644329840000|2022-02-08 14:17:20|2615.95|2615.95|2615.95|2615.95|2615.95|2615.95|2615.95|2615.95|0
1644329860000|2022-02-08 14:17:40|2616.08|2616.08|2616.15|2616.15|2616.15|2616.15|2616.08|2616.08|0
1644329870000|2022-02-08 14:17:50|2616.22|2616.22|2615.96|2615.96|2616.22|2616.22|2615.96|2615.96|0
1644329880000|2022-02-08 14:18:00|2615.83|2615.83|2615.86|2615.86|2615.86|2615.86|2615.79|2615.79|0
1644329900000|2022-02-08 14:18:20|2616.02|2616.02|2616.14|2616.14|2616.14|2616.14|2616.02|2616.02|0
1644329910000|2022-02-08 14:18:30|2616.11|2616.11|2616.11|2616.11|2616.11|2616.11|2616.11|2616.11|0
1644329930000|2022-02-08 14:18:50|2616.24|2616.24|2616.01|2616.01|2616.24|2616.24|2615.93|2615.93|0
1644329940000|2022-02-08 14:19:00|2615.88|2615.88|2616.02|2616.02|2616.02|2616.02|2615.88|2615.88|0
1644329950000|2022-02-08 14:19:10|2615.89|2615.89|2615.83|2615.83|2615.89|2615.89|2615.77|2615.77|0
1644329960000|2022-02-08 14:19:20|2615.7|2615.7|2615.7|2615.7|2615.7|2615.7|2615.7|2615.7|0
1644329980000|2022-02-08 14:19:40|2615.57|2615.57|2615.57|2615.57|2615.57|2615.57|2615.57|2615.57|0
1644330000000|2022-02-08 14:20:00|2615.44|2615.44|2615.18|2615.18|2615.44|2615.44|2615.18|2615.18|0
1644330010000|2022-02-08 14:20:10|2615.1|2615.1|2614.76|2614.76|2615.1|2615.1|2614.69|2614.69|0
1644330020000|2022-02-08 14:20:20|2614.68|2614.68|2614.76|2614.76|2614.76|2614.76|2614.59|2614.59|0
1644330030000|2022-02-08 14:20:30|2614.69|2614.69|2614.09|2614.09|2614.69|2614.69|2614.09|2614.09|0
1644330040000|2022-02-08 14:20:40|2614.21|2614.21|2614.27|2614.27|2614.27|2614.27|2614.21|2614.21|0
1644330050000|2022-02-08 14:20:50|2614.54|2614.54|2614.54|2614.54|2614.54|2614.54|2614.54|2614.54|0
1644330060000|2022-02-08 14:21:00|2614.67|2614.67|2614.93|2614.93|2614.93|2614.93|2614.67|2614.67|0
1644330070000|2022-02-08 14:21:10|2615.09|2615.09|2615.98|2615.98|2615.98|2615.98|2615.09|2615.09|0
1644330080000|2022-02-08 14:21:20|2616.04|2616.04|2616.04|2616.04|2616.04|2616.04|2616.04|2616.04|0
1644330090000|2022-02-08 14:21:30|2616.23|2616.23|2616.53|2616.53|2616.69|2616.69|2616.23|2616.23|0
1644330110000|2022-02-08 14:21:50|2616.47|2616.47|2616.47|2616.47|2616.47|2616.47|2616.47|2616.47|0
1644330120000|2022-02-08 14:22:00|2616.61|2616.61|2616.61|2616.61|2616.61|2616.61|2616.61|2616.61|0
1644330130000|2022-02-08 14:22:10|2616.3|2616.3|2615.91|2615.91|2616.3|2616.3|2615.91|2615.91|0
1644330150000|2022-02-08 14:22:30|2616.04|2616.04|2615.98|2615.98|2616.04|2616.04|2615.98|2615.98|0
1644330170000|2022-02-08 14:22:50|2616.01|2616.01|2616.01|2616.01|2616.01|2616.01|2616.01|2616.01|0
1644330180000|2022-02-08 14:23:00|2615.9|2615.9|2614.97|2614.97|2615.9|2615.9|2614.97|2614.97|0
1644330200000|2022-02-08 14:23:20|2614.82|2614.82|2614.82|2614.82|2614.82|2614.82|2614.82|2614.82|0
1644330230000|2022-02-08 14:23:50|2614.69|2614.69|2614.69|2614.69|2614.69|2614.69|2614.69|2614.69|0
1644330240000|2022-02-08 14:24:00|2614.87|2614.87|2614.81|2614.81|2614.87|2614.87|2614.81|2614.81|0
1644330260000|2022-02-08 14:24:20|2614.94|2614.94|2614.94|2614.94|2614.94|2614.94|2614.94|2614.94|0
1644330270000|2022-02-08 14:24:30|2614.8|2614.8|2614.73|2614.73|2614.8|2614.8|2614.73|2614.73|0
1644330290000|2022-02-08 14:24:50|2615.02|2615.02|2615.43|2615.43|2615.43|2615.43|2615.02|2615.02|0
1644330300000|2022-02-08 14:25:00|2615.47|2615.47|2615.47|2615.47|2615.47|2615.47|2615.47|2615.47|0
1644330310000|2022-02-08 14:25:10|2615.59|2615.59|2615.89|2615.89|2615.89|2615.89|2615.59|2615.59|0
1644330320000|2022-02-08 14:25:20|2615.76|2615.76|2615.62|2615.62|2615.76|2615.76|2615.62|2615.62|0
1644330330000|2022-02-08 14:25:30|2615.7|2615.7|2615.7|2615.7|2615.7|2615.7|2615.7|2615.7|0
1644330350000|2022-02-08 14:25:50|2615.86|2615.86|2615.7|2615.7|2616.04|2616.04|2615.7|2615.7|0
1644330360000|2022-02-08 14:26:00|2615.92|2615.92|2615.92|2615.92|2615.92|2615.92|2615.92|2615.92|0
1644330380000|2022-02-08 14:26:20|2616.08|2616.08|2615.92|2615.92|2616.08|2616.08|2615.92|2615.92|0
1644330390000|2022-02-08 14:26:30|2615.61|2615.61|2615.39|2615.39|2615.61|2615.61|2615.39|2615.39|0
1644330400000|2022-02-08 14:26:40|2615.35|2615.35|2615.03|2615.03|2615.35|2615.35|2615.03|2615.03|0
1644330420000|2022-02-08 14:27:00|2614.92|2614.92|2614.78|2614.78|2614.92|2614.92|2614.78|2614.78|0
1644330430000|2022-02-08 14:27:10|2614.65|2614.65|2614.65|2614.65|2614.65|2614.65|2614.65|2614.65|0
1644330440000|2022-02-08 14:27:20|2614.5|2614.5|2614.21|2614.21|2614.5|2614.5|2614.21|2614.21|0
1644330450000|2022-02-08 14:27:30|2614.05|2614.05|2614.05|2614.05|2614.05|2614.05|2614.05|2614.05|0
1644330460000|2022-02-08 14:27:40|2613.93|2613.93|2613.93|2613.93|2613.93|2613.93|2613.93|2613.93|0
1644330470000|2022-02-08 14:27:50|2613.67|2613.67|2613.93|2613.93|2613.93|2613.93|2613.67|2613.67|0
1644330480000|2022-02-08 14:28:00|2614.06|2614.06|2614.06|2614.06|2614.06|2614.06|2614.06|2614.06|0
1644330490000|2022-02-08 14:28:10|2614.02|2614.02|2614.02|2614.02|2614.02|2614.02|2613.98|2613.98|0
1644330500000|2022-02-08 14:28:20|2613.89|2613.89|2613.89|2613.89|2613.89|2613.89|2613.89|2613.89|0
1644330510000|2022-02-08 14:28:30|2613.83|2613.83|2613.81|2613.81|2613.83|2613.83|2613.58|2613.58|0
1644330520000|2022-02-08 14:28:40|2613.89|2613.89|2613.89|2613.89|2613.89|2613.89|2613.89|2613.89|0
1644330540000|2022-02-08 14:29:00|2614.03|2614.03|2614.03|2614.03|2614.03|2614.03|2614.03|2614.03|0
1644330550000|2022-02-08 14:29:10|2613.95|2613.95|2613.95|2613.95|2613.95|2613.95|2613.95|2613.95|0
1644330560000|2022-02-08 14:29:20|2613.84|2613.84|2614.32|2614.32|2614.32|2614.32|2613.84|2613.84|0
1644330570000|2022-02-08 14:29:30|2614.43|2614.43|2614.39|2614.39|2614.43|2614.43|2614.32|2614.32|0
1644330580000|2022-02-08 14:29:40|2614.29|2614.29|2614.29|2614.29|2614.29|2614.29|2614.29|2614.29|0
1644330590000|2022-02-08 14:29:50|2614.4|2614.4|2614.4|2614.4|2614.4|2614.4|2614.4|2614.4|0
1644330600000|2022-02-08 14:30:00|2614.52|2614.52|2615.77|2615.77|2615.77|2615.77|2614.52|2614.52|0
1644330610000|2022-02-08 14:30:10|2615.93|2615.93|2615.73|2615.73|2615.93|2615.93|2615.61|2615.61|0
1644330620000|2022-02-08 14:30:20|2615.66|2615.66|2615.66|2615.66|2615.66|2615.66|2615.66|2615.66|0
1644330630000|2022-02-08 14:30:30|2615.79|2615.79|2615.85|2615.85|2615.85|2615.85|2615.79|2615.79|0
1644330640000|2022-02-08 14:30:40|2615.81|2615.81|2615.97|2615.97|2616.28|2616.28|2615.81|2615.81|0
1644330650000|2022-02-08 14:30:50|2615.93|2615.93|2616.18|2616.18|2616.18|2616.18|2615.93|2615.93|0
1644330660000|2022-02-08 14:31:00|2616.32|2616.32|2616.32|2616.32|2616.32|2616.32|2616.32|2616.32|0
1644330670000|2022-02-08 14:31:10|2616.16|2616.16|2615.68|2615.68|2616.16|2616.16|2615.68|2615.68|0
1644330680000|2022-02-08 14:31:20|2615.62|2615.62|2615.22|2615.22|2615.62|2615.62|2615.22|2615.22|0
1644330690000|2022-02-08 14:31:30|2614.99|2614.99|2614.83|2614.83|2614.99|2614.99|2614.67|2614.67|0
1644330700000|2022-02-08 14:31:40|2614.77|2614.77|2614.93|2614.93|2614.93|2614.93|2614.77|2614.77|0
1644330710000|2022-02-08 14:31:50|2614.74|2614.74|2614.76|2614.76|2614.76|2614.76|2614.62|2614.62|0
1644330720000|2022-02-08 14:32:00|2614.9|2614.9|2614.9|2614.9|2614.97|2614.97|2614.9|2614.9|0
1644330730000|2022-02-08 14:32:10|2614.98|2614.98|2614.9|2614.9|2614.98|2614.98|2614.9|2614.9|0
1644330740000|2022-02-08 14:32:20|2614.78|2614.78|2614.46|2614.46|2614.78|2614.78|2614.46|2614.46|0
1644330750000|2022-02-08 14:32:30|2614.39|2614.39|2614.11|2614.11|2614.39|2614.39|2614.11|2614.11|0
1644330760000|2022-02-08 14:32:40|2614.26|2614.26|2614.57|2614.57|2614.63|2614.63|2614.26|2614.26|0
1644330780000|2022-02-08 14:33:00|2614.64|2614.64|2614.39|2614.39|2614.75|2614.75|2614.38|2614.38|0
1644330790000|2022-02-08 14:33:10|2614.23|2614.23|2614.01|2614.01|2614.23|2614.23|2614.01|2614.01|0
1644330800000|2022-02-08 14:33:20|2613.88|2613.88|2613.39|2613.39|2613.92|2613.92|2613.28|2613.28|0
1644330810000|2022-02-08 14:33:30|2613.45|2613.45|2613.68|2613.68|2613.68|2613.68|2613.45|2613.45|0
1644330820000|2022-02-08 14:33:40|2613.61|2613.61|2613.61|2613.61|2613.61|2613.61|2613.61|2613.61|0
1644330830000|2022-02-08 14:33:50|2613.53|2613.53|2613.31|2613.31|2613.53|2613.53|2613.31|2613.31|0
1644330840000|2022-02-08 14:34:00|2613.42|2613.42|2613.53|2613.53|2613.53|2613.53|2613.42|2613.42|0
1644330850000|2022-02-08 14:34:10|2613.65|2613.65|2613.65|2613.65|2613.65|2613.65|2613.65|2613.65|0
1644330870000|2022-02-08 14:34:30|2613.49|2613.49|2612.45|2612.45|2613.49|2613.49|2612.45|2612.45|0
1644330880000|2022-02-08 14:34:40|2612.41|2612.41|2612.34|2612.34|2612.41|2612.41|2612.28|2612.28|0
1644330890000|2022-02-08 14:34:50|2612.2|2612.2|2612.2|2612.2|2612.2|2612.2|2612.2|2612.2|0
1644330900000|2022-02-08 14:35:00|2612.14|2612.14|2612.83|2612.83|2612.88|2612.88|2611.78|2611.78|0
1644330910000|2022-02-08 14:35:10|2612.96|2612.96|2612.8|2612.8|2613.11|2613.11|2612.8|2612.8|0
1644330920000|2022-02-08 14:35:20|2612.96|2612.96|2613.84|2613.84|2613.84|2613.84|2612.96|2612.96|0
1644330930000|2022-02-08 14:35:30|2614.19|2614.19|2614.52|2614.52|2614.52|2614.52|2614.19|2614.19|0
1644330940000|2022-02-08 14:35:40|2614.6|2614.6|2614.37|2614.37|2614.6|2614.6|2614.37|2614.37|0
1644330960000|2022-02-08 14:36:00|2614.25|2614.25|2614.32|2614.32|2614.32|2614.32|2614.25|2614.25|0
1644330970000|2022-02-08 14:36:10|2615.11|2615.11|2614.94|2614.94|2615.11|2615.11|2614.8|2614.8|0
1644330980000|2022-02-08 14:36:20|2614.87|2614.87|2615.49|2615.49|2615.49|2615.49|2614.87|2614.87|0
1644330990000|2022-02-08 14:36:30|2615.33|2615.33|2615.33|2615.33|2615.33|2615.33|2615.33|2615.33|0
1644331000000|2022-02-08 14:36:40|2615.41|2615.41|2615.41|2615.41|2615.41|2615.41|2615.41|2615.41|0
1644331010000|2022-02-08 14:36:50|2615.65|2615.65|2615.54|2615.54|2615.65|2615.65|2615.47|2615.47|0
1644331020000|2022-02-08 14:37:00|2615.85|2615.85|2616.24|2616.24|2616.33|2616.33|2615.85|2615.85|0
1644331040000|2022-02-08 14:37:20|2616.3|2616.3|2616.43|2616.43|2616.43|2616.43|2616.22|2616.22|0
1644331050000|2022-02-08 14:37:30|2616.36|2616.36|2616.65|2616.65|2616.65|2616.65|2616.36|2616.36|0
1644331060000|2022-02-08 14:37:40|2616.77|2616.77|2616.88|2616.88|2616.88|2616.88|2616.77|2616.77|0
1644331070000|2022-02-08 14:37:50|2616.62|2616.62|2616.62|2616.62|2616.62|2616.62|2616.62|2616.62|0
1644331080000|2022-02-08 14:38:00|2616.85|2616.85|2616.85|2616.85|2616.85|2616.85|2616.77|2616.77|0
1644331090000|2022-02-08 14:38:10|2616.97|2616.97|2616.97|2616.97|2616.97|2616.97|2616.97|2616.97|0
1644331120000|2022-02-08 14:38:40|2617.1|2617.1|2617.23|2617.23|2617.23|2617.23|2617.1|2617.1|0
1644331140000|2022-02-08 14:39:00|2617.1|2617.1|2616.97|2616.97|2617.1|2617.1|2616.97|2616.97|0
1644331150000|2022-02-08 14:39:10|2616.59|2616.59|2616.85|2616.85|2616.85|2616.85|2616.59|2616.59|0
1644331160000|2022-02-08 14:39:20|2616.96|2616.96|2617.08|2617.08|2617.08|2617.08|2616.96|2616.96|0
1644331170000|2022-02-08 14:39:30|2617.2|2617.2|2617.26|2617.26|2617.26|2617.26|2617.2|2617.2|0
1644331180000|2022-02-08 14:39:40|2617.22|2617.22|2617.14|2617.14|2617.22|2617.22|2617.14|2617.14|0
1644331190000|2022-02-08 14:39:50|2617.28|2617.28|2617.2|2617.2|2617.28|2617.28|2617.2|2617.2|0
1644331200000|2022-02-08 14:40:00|2617.32|2617.32|2617.43|2617.43|2617.43|2617.43|2617.32|2617.32|0
1644331210000|2022-02-08 14:40:10|2617.31|2617.31|2617.16|2617.16|2617.31|2617.31|2617.16|2617.16|0
1644331220000|2022-02-08 14:40:20|2617.27|2617.27|2617.27|2617.27|2617.27|2617.27|2617.27|2617.27|0
1644331230000|2022-02-08 14:40:30|2617.51|2617.51|2617.81|2617.81|2617.81|2617.81|2617.51|2617.51|0
1644331240000|2022-02-08 14:40:40|2617.65|2617.65|2617.65|2617.65|2617.65|2617.65|2617.65|2617.65|0
1644331260000|2022-02-08 14:41:00|2617.52|2617.52|2617.81|2617.81|2617.97|2617.97|2617.52|2617.52|0
1644331270000|2022-02-08 14:41:10|2617.87|2617.87|2618.16|2618.16|2618.2|2618.2|2617.8|2617.8|0
1644331280000|2022-02-08 14:41:20|2618.22|2618.22|2620.31|2620.31|2620.31|2620.31|2618.22|2618.22|0
1644331290000|2022-02-08 14:41:30|2620.38|2620.38|2620.25|2620.25|2620.38|2620.38|2620|2620|0
1644331300000|2022-02-08 14:41:40|2620.04|2620.04|2619.13|2619.13|2620.04|2620.04|2619.13|2619.13|0
1644331310000|2022-02-08 14:41:50|2618.91|2618.91|2618.54|2618.54|2618.91|2618.91|2618.54|2618.54|0
1644331320000|2022-02-08 14:42:00|2618.39|2618.39|2618.95|2618.95|2618.95|2618.95|2618.39|2618.39|0
1644331330000|2022-02-08 14:42:10|2618.79|2618.79|2619.01|2619.01|2619.01|2619.01|2618.79|2618.79|0
1644331340000|2022-02-08 14:42:20|2618.86|2618.86|2618.54|2618.54|2618.86|2618.86|2618.54|2618.54|0
1644331350000|2022-02-08 14:42:30|2618.42|2618.42|2618.2|2618.2|2618.42|2618.42|2618.04|2618.04|0
1644331360000|2022-02-08 14:42:40|2618.31|2618.31|2618.31|2618.31|2618.31|2618.31|2618.31|2618.31|0
1644331370000|2022-02-08 14:42:50|2618.25|2618.25|2618.04|2618.04|2618.25|2618.25|2618.04|2618.04|0
1644331380000|2022-02-08 14:43:00|2617.9|2617.9|2617.57|2617.57|2617.9|2617.9|2617.57|2617.57|0
1644331390000|2022-02-08 14:43:10|2617.46|2617.46|2617.31|2617.31|2617.46|2617.46|2617.31|2617.31|0
1644331410000|2022-02-08 14:43:30|2617.19|2617.19|2617.26|2617.26|2617.26|2617.26|2617.19|2617.19|0
1644331420000|2022-02-08 14:43:40|2617.74|2617.74|2618.08|2618.08|2618.22|2618.22|2617.74|2617.74|0
1644331440000|2022-02-08 14:44:00|2617.86|2617.86|2617.86|2617.86|2617.86|2617.86|2617.86|2617.86|0
1644331450000|2022-02-08 14:44:10|2617.93|2617.93|2618.11|2618.11|2618.11|2618.11|2617.93|2617.93|0
1644331460000|2022-02-08 14:44:20|2618.18|2618.18|2618.29|2618.29|2618.34|2618.34|2618.18|2618.18|0
1644331470000|2022-02-08 14:44:30|2618.41|2618.41|2618.41|2618.41|2618.41|2618.41|2618.41|2618.41|0
1644331490000|2022-02-08 14:44:50|2618.34|2618.34|2618.35|2618.35|2618.41|2618.41|2618.34|2618.34|0
1644331500000|2022-02-08 14:45:00|2618.23|2618.23|2618.13|2618.13|2618.23|2618.23|2617.98|2617.98|0
1644331510000|2022-02-08 14:45:10|2618.2|2618.2|2618.39|2618.39|2618.39|2618.39|2617.93|2617.93|0
1644331520000|2022-02-08 14:45:20|2618.31|2618.31|2618.31|2618.31|2618.31|2618.31|2618.31|2618.31|0
1644331530000|2022-02-08 14:45:30|2618.2|2618.2|2618.2|2618.2|2618.2|2618.2|2618.2|2618.2|0
1644331540000|2022-02-08 14:45:40|2618.04|2618.04|2617.85|2617.85|2618.04|2618.04|2617.85|2617.85|0
1644331550000|2022-02-08 14:45:50|2617.79|2617.79|2617.15|2617.15|2617.79|2617.79|2617.11|2617.11|0
1644331560000|2022-02-08 14:46:00|2617.07|2617.07|2616.73|2616.73|2617.07|2617.07|2616.73|2616.73|0
1644331570000|2022-02-08 14:46:10|2616.88|2616.88|2616.88|2616.88|2616.88|2616.88|2616.88|2616.88|0
1644331610000|2022-02-08 14:46:50|2617.02|2617.02|2617.98|2617.98|2617.98|2617.98|2617.02|2617.02|0
1644331620000|2022-02-08 14:47:00|2618.24|2618.24|2618.98|2618.98|2619.13|2619.13|2618.03|2618.03|0
1644331630000|2022-02-08 14:47:10|2619.13|2619.13|2619.65|2619.65|2619.65|2619.65|2618.82|2618.82|0
1644331640000|2022-02-08 14:47:20|2619.42|2619.42|2619.1|2619.1|2619.42|2619.42|2619.1|2619.1|0
1644331650000|2022-02-08 14:47:30|2619.16|2619.16|2619.16|2619.16|2619.16|2619.16|2619.16|2619.16|0
1644331660000|2022-02-08 14:47:40|2619.08|2619.08|2619.45|2619.45|2619.45|2619.45|2619.01|2619.01|0
1644331670000|2022-02-08 14:47:50|2619.33|2619.33|2619.1|2619.1|2619.33|2619.33|2619.1|2619.1|0
1644331680000|2022-02-08 14:48:00|2618.89|2618.89|2618.58|2618.58|2618.89|2618.89|2618.58|2618.58|0
1644331690000|2022-02-08 14:48:10|2618.81|2618.81|2618.46|2618.46|2618.97|2618.97|2618.23|2618.23|0
1644331700000|2022-02-08 14:48:20|2618.31|2618.31|2617.96|2617.96|2618.31|2618.31|2617.96|2617.96|0
1644331710000|2022-02-08 14:48:30|2618.03|2618.03|2618.52|2618.52|2618.58|2618.58|2618.03|2618.03|0
1644331720000|2022-02-08 14:48:40|2618.6|2618.6|2620.62|2620.62|2620.62|2620.62|2618.6|2618.6|0
1644331730000|2022-02-08 14:48:50|2620.68|2620.68|2620.83|2620.83|2620.87|2620.87|2620.63|2620.63|0
1644331740000|2022-02-08 14:49:00|2621.04|2621.04|2622.46|2622.46|2622.46|2622.46|2620.97|2620.97|0
1644331750000|2022-02-08 14:49:10|2622.3|2622.3|2622.31|2622.31|2622.31|2622.31|2622.19|2622.19|0
1644331760000|2022-02-08 14:49:20|2622.34|2622.34|2621.7|2621.7|2622.67|2622.67|2621.7|2621.7|0
1644331770000|2022-02-08 14:49:30|2621.41|2621.41|2621.05|2621.05|2621.41|2621.41|2621.05|2621.05|0
1644331780000|2022-02-08 14:49:40|2620.73|2620.73|2620.22|2620.22|2620.73|2620.73|2620.22|2620.22|0
1644331800000|2022-02-08 14:50:00|2620.35|2620.35|2620.29|2620.29|2620.35|2620.35|2620.29|2620.29|0
1644331810000|2022-02-08 14:50:10|2620.21|2620.21|2620.15|2620.15|2620.21|2620.21|2620.15|2620.15|0
1644331820000|2022-02-08 14:50:20|2620.1|2620.1|2619.16|2619.16|2620.1|2620.1|2619.16|2619.16|0
1644331830000|2022-02-08 14:50:30|2619.1|2619.1|2619.03|2619.03|2619.1|2619.1|2619.03|2619.03|0
1644331840000|2022-02-08 14:50:40|2618.89|2618.89|2618.67|2618.67|2618.89|2618.89|2618.58|2618.58|0
1644331850000|2022-02-08 14:50:50|2618.83|2618.83|2618.81|2618.81|2618.83|2618.83|2618.65|2618.65|0
1644331870000|2022-02-08 14:51:10|2619.12|2619.12|2619.67|2619.67|2619.67|2619.67|2619.12|2619.12|0
1644331880000|2022-02-08 14:51:20|2619.6|2619.6|2619.99|2619.99|2619.99|2619.99|2619.6|2619.6|0
1644331890000|2022-02-08 14:51:30|2620.18|2620.18|2620.52|2620.52|2620.52|2620.52|2620.18|2620.18|0
1644331900000|2022-02-08 14:51:40|2620.79|2620.79|2620.75|2620.75|2620.79|2620.79|2620.75|2620.75|0
1644331910000|2022-02-08 14:51:50|2620.49|2620.49|2621.08|2621.08|2621.08|2621.08|2620.49|2620.49|0
1644331920000|2022-02-08 14:52:00|2620.94|2620.94|2621.11|2621.11|2621.33|2621.33|2620.81|2620.81|0
1644331930000|2022-02-08 14:52:10|2621.03|2621.03|2621.5|2621.5|2621.5|2621.5|2621.03|2621.03|0
1644331940000|2022-02-08 14:52:20|2621.65|2621.65|2621.52|2621.52|2621.65|2621.65|2621.52|2621.52|0
1644331960000|2022-02-08 14:52:40|2621.59|2621.59|2621.4|2621.4|2621.59|2621.59|2621.4|2621.4|0
1644331970000|2022-02-08 14:52:50|2621.56|2621.56|2621.56|2621.56|2621.56|2621.56|2621.56|2621.56|0
1644331980000|2022-02-08 14:53:00|2621.48|2621.48|2621.4|2621.4|2621.48|2621.48|2621.35|2621.35|0
1644332000000|2022-02-08 14:53:20|2621.47|2621.47|2621.4|2621.4|2621.55|2621.55|2621.4|2621.4|0
1644332020000|2022-02-08 14:53:40|2621.59|2621.59|2621.78|2621.78|2621.78|2621.78|2621.59|2621.59|0
1644332030000|2022-02-08 14:53:50|2621.47|2621.47|2621.15|2621.15|2621.47|2621.47|2621.15|2621.15|0
1644332040000|2022-02-08 14:54:00|2620.92|2620.92|2621.15|2621.15|2621.15|2621.15|2620.92|2620.92|0
1644332060000|2022-02-08 14:54:20|2621.28|2621.28|2621.33|2621.33|2621.33|2621.33|2621.21|2621.21|0
1644332070000|2022-02-08 14:54:30|2621.39|2621.39|2621.2|2621.2|2621.39|2621.39|2621.2|2621.2|0
1644332080000|2022-02-08 14:54:40|2621.08|2621.08|2620.72|2620.72|2621.08|2621.08|2620.72|2620.72|0
1644332100000|2022-02-08 14:55:00|2620.88|2620.88|2620.88|2620.88|2620.88|2620.88|2620.88|2620.88|0
1644332110000|2022-02-08 14:55:10|2620.81|2620.81|2620.56|2620.56|2620.81|2620.81|2620.42|2620.42|0
1644332120000|2022-02-08 14:55:20|2620.5|2620.5|2620.36|2620.36|2620.5|2620.5|2620.36|2620.36|0
1644332130000|2022-02-08 14:55:30|2620.54|2620.54|2620.27|2620.27|2620.54|2620.54|2620.16|2620.16|0
1644332140000|2022-02-08 14:55:40|2620.12|2620.12|2620.3|2620.3|2620.3|2620.3|2620.12|2620.12|0
1644332150000|2022-02-08 14:55:50|2620.22|2620.22|2621.21|2621.21|2621.27|2621.27|2620.22|2620.22|0
1644332160000|2022-02-08 14:56:00|2621.28|2621.28|2621.28|2621.28|2621.28|2621.28|2621.28|2621.28|0
1644332170000|2022-02-08 14:56:10|2621.39|2621.39|2621.39|2621.39|2621.39|2621.39|2621.39|2621.39|0
1644332180000|2022-02-08 14:56:20|2621.23|2621.23|2621.23|2621.23|2621.23|2621.23|2621.23|2621.23|0
1644332190000|2022-02-08 14:56:30|2621.16|2621.16|2621.56|2621.56|2621.56|2621.56|2621.16|2621.16|0
1644332200000|2022-02-08 14:56:40|2621.5|2621.5|2623.17|2623.17|2623.17|2623.17|2621.44|2621.44|0
1644332210000|2022-02-08 14:56:50|2623.42|2623.42|2623.3|2623.3|2623.42|2623.42|2623.3|2623.3|0
1644332240000|2022-02-08 14:57:20|2623.14|2623.14|2623.72|2623.72|2623.72|2623.72|2623.14|2623.14|0
1644332250000|2022-02-08 14:57:30|2623.93|2623.93|2624.05|2624.05|2624.05|2624.05|2623.93|2623.93|0
1644332260000|2022-02-08 14:57:40|2624.01|2624.01|2624.06|2624.06|2624.06|2624.06|2623.93|2623.93|0
1644332270000|2022-02-08 14:57:50|2623.99|2623.99|2623.95|2623.95|2624.02|2624.02|2623.95|2623.95|0
1644332280000|2022-02-08 14:58:00|2624.07|2624.07|2624.07|2624.07|2624.07|2624.07|2624.07|2624.07|0
1644332290000|2022-02-08 14:58:10|2624.2|2624.2|2624.2|2624.2|2624.2|2624.2|2624.2|2624.2|0
1644332300000|2022-02-08 14:58:20|2624.07|2624.07|2623.99|2623.99|2624.24|2624.24|2623.99|2623.99|0
1644332310000|2022-02-08 14:58:30|2624.25|2624.25|2624.19|2624.19|2624.25|2624.25|2624.19|2624.19|0
1644332320000|2022-02-08 14:58:40|2624.12|2624.12|2624.12|2624.12|2624.12|2624.12|2624.12|2624.12|0
1644332330000|2022-02-08 14:58:50|2624.05|2624.05|2623.93|2623.93|2624.05|2624.05|2623.93|2623.93|0
1644332350000|2022-02-08 14:59:10|2623.45|2623.45|2623.45|2623.45|2623.45|2623.45|2623.45|2623.45|0
1644332360000|2022-02-08 14:59:20|2623.38|2623.38|2623.38|2623.38|2623.38|2623.38|2623.38|2623.38|0
1644332370000|2022-02-08 14:59:30|2623.44|2623.44|2622.95|2622.95|2623.44|2623.44|2622.95|2622.95|0
1644332380000|2022-02-08 14:59:40|2622.91|2622.91|2622.75|2622.75|2622.91|2622.91|2622.75|2622.75|0
1644332390000|2022-02-08 14:59:50|2622.5|2622.5|2622.9|2622.9|2622.9|2622.9|2622.5|2622.5|0
1644332400000|2022-02-08 15:00:00|2622.69|2622.69|2621.18|2621.18|2622.69|2622.69|2621.18|2621.18|0
1644332410000|2022-02-08 15:00:10|2620.89|2620.89|2621.04|2621.04|2621.04|2621.04|2620.89|2620.89|0
1644332420000|2022-02-08 15:00:20|2621.1|2621.1|2620.72|2620.72|2621.23|2621.23|2620.72|2620.72|0
1644332430000|2022-02-08 15:00:30|2620.67|2620.67|2620.74|2620.74|2620.74|2620.74|2620.6|2620.6|0
1644332450000|2022-02-08 15:00:50|2620.58|2620.58|2620.17|2620.17|2620.58|2620.58|2620.17|2620.17|0
1644332460000|2022-02-08 15:01:00|2620.22|2620.22|2619.52|2619.52|2620.22|2620.22|2619.52|2619.52|0
1644332470000|2022-02-08 15:01:10|2619.44|2619.44|2619.11|2619.11|2619.44|2619.44|2619.11|2619.11|0
1644332480000|2022-02-08 15:01:20|2618.95|2618.95|2618.63|2618.63|2618.95|2618.95|2618.63|2618.63|0
1644332490000|2022-02-08 15:01:30|2618.75|2618.75|2618.69|2618.69|2618.75|2618.75|2618.69|2618.69|0
1644332500000|2022-02-08 15:01:40|2618.57|2618.57|2618.26|2618.26|2618.57|2618.57|2618.26|2618.26|0
1644332510000|2022-02-08 15:01:50|2618.37|2618.37|2618.08|2618.08|2618.63|2618.63|2618.08|2618.08|0
1644332520000|2022-02-08 15:02:00|2618.34|2618.34|2618.57|2618.57|2618.63|2618.63|2618.34|2618.34|0
1644332530000|2022-02-08 15:02:10|2618.68|2618.68|2618.76|2618.76|2618.76|2618.76|2618.68|2618.68|0
1644332540000|2022-02-08 15:02:20|2619.07|2619.07|2618.69|2618.69|2619.07|2619.07|2618.55|2618.55|0
1644332550000|2022-02-08 15:02:30|2618.47|2618.47|2618.39|2618.39|2618.47|2618.47|2618.39|2618.39|0
1644332570000|2022-02-08 15:02:50|2618.25|2618.25|2618.24|2618.24|2618.47|2618.47|2618.24|2618.24|0
1644332580000|2022-02-08 15:03:00|2618.37|2618.37|2618.77|2618.77|2618.77|2618.77|2618.37|2618.37|0
1644332590000|2022-02-08 15:03:10|2618.92|2618.92|2619.14|2619.14|2619.14|2619.14|2618.92|2618.92|0
1644332600000|2022-02-08 15:03:20|2618.84|2618.84|2618.96|2618.96|2618.96|2618.96|2618.84|2618.84|0
1644332610000|2022-02-08 15:03:30|2619.11|2619.11|2619.04|2619.04|2619.18|2619.18|2619.04|2619.04|0
1644332630000|2022-02-08 15:03:50|2618.92|2618.92|2618.92|2618.92|2618.92|2618.92|2618.92|2618.92|0
1644332640000|2022-02-08 15:04:00|2618.86|2618.86|2619.17|2619.17|2619.17|2619.17|2618.86|2618.86|0
1644332660000|2022-02-08 15:04:20|2619.24|2619.24|2619.4|2619.4|2619.4|2619.4|2619.24|2619.24|0
1644332670000|2022-02-08 15:04:30|2619.17|2619.17|2619.1|2619.1|2619.17|2619.17|2619.1|2619.1|0
1644332680000|2022-02-08 15:04:40|2618.99|2618.99|2618.93|2618.93|2618.99|2618.99|2618.93|2618.93|0
1644332690000|2022-02-08 15:04:50|2619.04|2619.04|2619.04|2619.04|2619.04|2619.04|2619.04|2619.04|0
1644332700000|2022-02-08 15:05:00|2618.88|2618.88|2618.55|2618.55|2618.88|2618.88|2618.55|2618.55|0
1644332710000|2022-02-08 15:05:10|2618.51|2618.51|2618.4|2618.4|2618.51|2618.51|2618.4|2618.4|0
1644332720000|2022-02-08 15:05:20|2618.47|2618.47|2618.47|2618.47|2618.47|2618.47|2618.47|2618.47|0
1644332730000|2022-02-08 15:05:30|2618.72|2618.72|2618.72|2618.72|2618.72|2618.72|2618.72|2618.72|0
1644332740000|2022-02-08 15:05:40|2618.79|2618.79|2619.01|2619.01|2619.01|2619.01|2618.79|2618.79|0
1644332750000|2022-02-08 15:05:50|2619.17|2619.17|2619.86|2619.86|2619.86|2619.86|2619.17|2619.17|0
1644332760000|2022-02-08 15:06:00|2619.99|2619.99|2619.98|2619.98|2620.22|2620.22|2619.84|2619.84|0
1644332770000|2022-02-08 15:06:10|2620.04|2620.04|2620.04|2620.04|2620.04|2620.04|2620.04|2620.04|0
1644332780000|2022-02-08 15:06:20|2620.11|2620.11|2620.08|2620.08|2620.11|2620.11|2620.08|2620.08|0
1644332790000|2022-02-08 15:06:30|2620.33|2620.33|2620.17|2620.17|2620.33|2620.33|2620.17|2620.17|0
1644332800000|2022-02-08 15:06:40|2619.94|2619.94|2619.86|2619.86|2619.94|2619.94|2619.86|2619.86|0
1644332810000|2022-02-08 15:06:50|2620.18|2620.18|2620.89|2620.89|2620.89|2620.89|2620.18|2620.18|0
1644332820000|2022-02-08 15:07:00|2620.96|2620.96|2620.89|2620.89|2620.96|2620.96|2620.89|2620.89|0
1644332830000|2022-02-08 15:07:10|2620.81|2620.81|2620.81|2620.81|2620.81|2620.81|2620.81|2620.81|0
1644332840000|2022-02-08 15:07:20|2620.69|2620.69|2620.69|2620.69|2620.69|2620.69|2620.69|2620.69|0
1644332880000|2022-02-08 15:08:00|2620.85|2620.85|2621.03|2621.03|2621.04|2621.04|2620.72|2620.72|0
1644332890000|2022-02-08 15:08:10|2621.19|2621.19|2621.11|2621.11|2621.19|2621.19|2621.11|2621.11|0
1644332900000|2022-02-08 15:08:20|2621.04|2621.04|2621.04|2621.04|2621.04|2621.04|2621.04|2621.04|0
1644332910000|2022-02-08 15:08:30|2621.1|2621.1|2621.22|2621.22|2621.22|2621.22|2621.03|2621.03|0
1644332920000|2022-02-08 15:08:40|2621.14|2621.14|2621.14|2621.14|2621.14|2621.14|2621.14|2621.14|0
1644332930000|2022-02-08 15:08:50|2621.41|2621.41|2620.68|2620.68|2621.41|2621.41|2620.68|2620.68|0
1644332940000|2022-02-08 15:09:00|2620.81|2620.81|2620.81|2620.81|2620.81|2620.81|2620.81|2620.81|0
1644332990000|2022-02-08 15:09:50|2620.7|2620.7|2620.7|2620.7|2620.7|2620.7|2620.7|2620.7|0
1644333000000|2022-02-08 15:10:00|2620.83|2620.83|2620.83|2620.83|2620.83|2620.83|2620.83|2620.83|0
1644333010000|2022-02-08 15:10:10|2620.9|2620.9|2620.9|2620.9|2620.9|2620.9|2620.9|2620.9|0
1644333020000|2022-02-08 15:10:20|2620.84|2620.84|2620.91|2620.91|2621.06|2621.06|2620.77|2620.77|0
1644333030000|2022-02-08 15:10:30|2620.83|2620.83|2620.91|2620.91|2620.91|2620.91|2620.51|2620.51|0
1644333040000|2022-02-08 15:10:40|2620.83|2620.83|2620.83|2620.83|2620.83|2620.83|2620.83|2620.83|0
1644333050000|2022-02-08 15:10:50|2620.67|2620.67|2620.67|2620.67|2620.67|2620.67|2620.67|2620.67|0
1644333060000|2022-02-08 15:11:00|2620.73|2620.73|2620.48|2620.48|2620.73|2620.73|2620.48|2620.48|0
1644333070000|2022-02-08 15:11:10|2620.32|2620.32|2620.12|2620.12|2620.32|2620.32|2620.12|2620.12|0
1644333080000|2022-02-08 15:11:20|2619.99|2619.99|2619.99|2619.99|2620.12|2620.12|2619.85|2619.85|0
1644333090000|2022-02-08 15:11:30|2620.06|2620.06|2619.78|2619.78|2620.21|2620.21|2619.78|2619.78|0
1644333100000|2022-02-08 15:11:40|2619.72|2619.72|2619.72|2619.72|2619.72|2619.72|2619.72|2619.72|0
1644333110000|2022-02-08 15:11:50|2619.78|2619.78|2619.9|2619.9|2619.9|2619.9|2619.78|2619.78|0
1644333120000|2022-02-08 15:12:00|2619.78|2619.78|2620|2620|2620.06|2620.06|2619.78|2619.78|0
1644333130000|2022-02-08 15:12:10|2619.94|2619.94|2619.86|2619.86|2619.94|2619.94|2619.86|2619.86|0
1644333150000|2022-02-08 15:12:30|2619.99|2619.99|2620.17|2620.17|2620.17|2620.17|2619.99|2619.99|0
1644333170000|2022-02-08 15:12:50|2620.09|2620.09|2619.94|2619.94|2620.09|2620.09|2619.94|2619.94|0
1644333180000|2022-02-08 15:13:00|2619.86|2619.86|2619.86|2619.86|2619.86|2619.86|2619.86|2619.86|0
1644333190000|2022-02-08 15:13:10|2620.02|2620.02|2620.19|2620.19|2620.25|2620.25|2620.02|2620.02|0
1644333200000|2022-02-08 15:13:20|2620.35|2620.35|2620.23|2620.23|2620.35|2620.35|2620.23|2620.23|0
1644333210000|2022-02-08 15:13:30|2620.37|2620.37|2620.43|2620.43|2620.44|2620.44|2620.37|2620.37|0
1644333230000|2022-02-08 15:13:50|2620.37|2620.37|2620.2|2620.2|2620.37|2620.37|2620.2|2620.2|0
1644333240000|2022-02-08 15:14:00|2620.32|2620.32|2620.39|2620.39|2620.39|2620.39|2620.32|2620.32|0
1644333250000|2022-02-08 15:14:10|2620.45|2620.45|2620.62|2620.62|2620.62|2620.62|2620.4|2620.4|0
1644333260000|2022-02-08 15:14:20|2620.55|2620.55|2620.55|2620.55|2620.55|2620.55|2620.55|2620.55|0
1644333280000|2022-02-08 15:14:40|2620.48|2620.48|2621.5|2621.5|2621.5|2621.5|2620.48|2620.48|0
1644333290000|2022-02-08 15:14:50|2621.61|2621.61|2621.71|2621.71|2621.71|2621.71|2621.61|2621.61|0
1644333300000|2022-02-08 15:15:00|2621.87|2621.87|2622.29|2622.29|2622.68|2622.68|2621.85|2621.85|0
1644333310000|2022-02-08 15:15:10|2622.41|2622.41|2622.07|2622.07|2622.41|2622.41|2622.07|2622.07|0
1644333320000|2022-02-08 15:15:20|2621.93|2621.93|2621.58|2621.58|2621.93|2621.93|2621.42|2621.42|0
1644333330000|2022-02-08 15:15:30|2621.42|2621.42|2621.24|2621.24|2621.42|2621.42|2621.24|2621.24|0
1644333340000|2022-02-08 15:15:40|2621.4|2621.4|2621.53|2621.53|2621.69|2621.69|2621.4|2621.4|0
1644333350000|2022-02-08 15:15:50|2621.69|2621.69|2621.91|2621.91|2621.91|2621.91|2621.69|2621.69|0
1644333360000|2022-02-08 15:16:00|2621.78|2621.78|2622.01|2622.01|2622.01|2622.01|2621.78|2621.78|0
1644333370000|2022-02-08 15:16:10|2622.49|2622.49|2622.9|2622.9|2622.9|2622.9|2622.49|2622.49|0
1644333380000|2022-02-08 15:16:20|2622.83|2622.83|2622.83|2622.83|2622.83|2622.83|2622.83|2622.83|0
1644333390000|2022-02-08 15:16:30|2622.7|2622.7|2622.97|2622.97|2622.97|2622.97|2622.7|2622.7|0
1644333400000|2022-02-08 15:16:40|2622.9|2622.9|2623.06|2623.06|2623.06|2623.06|2622.9|2622.9|0
1644333410000|2022-02-08 15:16:50|2623.13|2623.13|2623.2|2623.2|2623.2|2623.2|2623.13|2623.13|0
1644333420000|2022-02-08 15:17:00|2623.43|2623.43|2624.77|2624.77|2624.77|2624.77|2623.43|2623.43|0
1644333430000|2022-02-08 15:17:10|2624.69|2624.69|2625.28|2625.28|2625.28|2625.28|2624.69|2624.69|0
1644333440000|2022-02-08 15:17:20|2625.44|2625.44|2625.35|2625.35|2625.44|2625.44|2625.19|2625.19|0
1644333450000|2022-02-08 15:17:30|2625.19|2625.19|2626.24|2626.24|2626.24|2626.24|2625.19|2625.19|0
1644333460000|2022-02-08 15:17:40|2626.31|2626.31|2626.69|2626.69|2626.83|2626.83|2626.31|2626.31|0
1644333470000|2022-02-08 15:17:50|2626.75|2626.75|2626.75|2626.75|2627.06|2627.06|2626.63|2626.63|0
1644333480000|2022-02-08 15:18:00|2626.86|2626.86|2626.98|2626.98|2626.98|2626.98|2626.86|2626.86|0
1644333490000|2022-02-08 15:18:10|2626.91|2626.91|2626.6|2626.6|2626.91|2626.91|2626.6|2626.6|0
1644333500000|2022-02-08 15:18:20|2626.66|2626.66|2626.66|2626.66|2626.66|2626.66|2626.66|2626.66|0
1644333510000|2022-02-08 15:18:30|2626.79|2626.79|2627.11|2627.11|2627.11|2627.11|2626.79|2626.79|0
1644333520000|2022-02-08 15:18:40|2627.24|2627.24|2627.36|2627.36|2627.36|2627.36|2627.24|2627.24|0
1644333530000|2022-02-08 15:18:50|2627.3|2627.3|2627.59|2627.59|2627.64|2627.64|2627.3|2627.3|0
1644333540000|2022-02-08 15:19:00|2627.67|2627.67|2627.68|2627.68|2627.82|2627.82|2627.64|2627.64|0
1644333550000|2022-02-08 15:19:10|2627.74|2627.74|2627.36|2627.36|2627.74|2627.74|2627.36|2627.36|0
1644333560000|2022-02-08 15:19:20|2627.21|2627.21|2625.97|2625.97|2627.36|2627.36|2625.97|2625.97|0
1644333570000|2022-02-08 15:19:30|2625.92|2625.92|2625.79|2625.79|2625.92|2625.92|2625.6|2625.6|0
1644333580000|2022-02-08 15:19:40|2625.67|2625.67|2625.67|2625.67|2625.67|2625.67|2625.67|2625.67|0
1644333590000|2022-02-08 15:19:50|2625.83|2625.83|2625.99|2625.99|2625.99|2625.99|2625.83|2625.83|0
1644333600000|2022-02-08 15:20:00|2625.83|2625.83|2625.87|2625.87|2626.1|2626.1|2625.83|2625.83|0
1644333610000|2022-02-08 15:20:10|2626.11|2626.11|2626.11|2626.11|2626.11|2626.11|2626.11|2626.11|0
1644333620000|2022-02-08 15:20:20|2625.95|2625.95|2626.07|2626.07|2626.07|2626.07|2625.95|2625.95|0
1644333630000|2022-02-08 15:20:30|2626.03|2626.03|2626.03|2626.03|2626.03|2626.03|2626.03|2626.03|0
1644333640000|2022-02-08 15:20:40|2626.16|2626.16|2626.1|2626.1|2626.16|2626.16|2626.03|2626.03|0
1644333650000|2022-02-08 15:20:50|2626.33|2626.33|2627.03|2627.03|2627.03|2627.03|2626.26|2626.26|0
1644333660000|2022-02-08 15:21:00|2627.17|2627.17|2627.45|2627.45|2627.45|2627.45|2627.17|2627.17|0
1644333670000|2022-02-08 15:21:10|2627.49|2627.49|2627.49|2627.49|2627.49|2627.49|2627.49|2627.49|0
1644333680000|2022-02-08 15:21:20|2627.55|2627.55|2627.66|2627.66|2627.66|2627.66|2627.55|2627.55|0
1644333690000|2022-02-08 15:21:30|2627.73|2627.73|2627.58|2627.58|2627.73|2627.73|2627.58|2627.58|0
1644333700000|2022-02-08 15:21:40|2627.69|2627.69|2628.61|2628.61|2628.61|2628.61|2627.69|2627.69|0
1644333710000|2022-02-08 15:21:50|2628.38|2628.38|2629.21|2629.21|2629.21|2629.21|2628.38|2628.38|0
1644333720000|2022-02-08 15:22:00|2629.24|2629.24|2629.48|2629.48|2629.48|2629.48|2629.24|2629.24|0
1644333730000|2022-02-08 15:22:10|2629.64|2629.64|2630.92|2630.92|2630.92|2630.92|2629.64|2629.64|0
1644333740000|2022-02-08 15:22:20|2630.86|2630.86|2630.93|2630.93|2630.93|2630.93|2630.8|2630.8|0
1644333750000|2022-02-08 15:22:30|2631.25|2631.25|2631.25|2631.25|2631.25|2631.25|2631.25|2631.25|0
1644333760000|2022-02-08 15:22:40|2630.95|2630.95|2631.89|2631.89|2631.89|2631.89|2630.95|2630.95|0
1644333770000|2022-02-08 15:22:50|2632.02|2632.02|2632.57|2632.57|2632.74|2632.74|2632.02|2632.02|0
1644333780000|2022-02-08 15:23:00|2632.46|2632.46|2632.01|2632.01|2632.46|2632.46|2632.01|2632.01|0
1644333790000|2022-02-08 15:23:10|2632.37|2632.37|2632.51|2632.51|2632.51|2632.51|2632.37|2632.37|0
1644333800000|2022-02-08 15:23:20|2632.69|2632.69|2632.69|2632.69|2632.69|2632.69|2632.69|2632.69|0
1644333810000|2022-02-08 15:23:30|2632.77|2632.77|2632.91|2632.91|2632.91|2632.91|2632.77|2632.77|0
1644333820000|2022-02-08 15:23:40|2632.8|2632.8|2632.53|2632.53|2632.8|2632.8|2632.42|2632.42|0
1644333830000|2022-02-08 15:23:50|2632.35|2632.35|2631.85|2631.85|2632.35|2632.35|2631.85|2631.85|0
1644333840000|2022-02-08 15:24:00|2631.72|2631.72|2631.18|2631.18|2631.78|2631.78|2631.18|2631.18|0
1644333850000|2022-02-08 15:24:10|2631.29|2631.29|2631.14|2631.14|2631.38|2631.38|2631.14|2631.14|0
1644333870000|2022-02-08 15:24:30|2631.3|2631.3|2631.52|2631.52|2631.52|2631.52|2631.3|2631.3|0
1644333890000|2022-02-08 15:24:50|2631.59|2631.59|2631.25|2631.25|2631.59|2631.59|2631.25|2631.25|0
1644333900000|2022-02-08 15:25:00|2631.41|2631.41|2631.41|2631.41|2631.41|2631.41|2631.41|2631.41|0
1644333910000|2022-02-08 15:25:10|2631.53|2631.53|2631.41|2631.41|2631.65|2631.65|2631.41|2631.41|0
1644333920000|2022-02-08 15:25:20|2631.29|2631.29|2631.29|2631.29|2631.29|2631.29|2631.29|2631.29|0
1644333930000|2022-02-08 15:25:30|2631.18|2631.18|2631.13|2631.13|2631.18|2631.18|2631.07|2631.07|0
1644333940000|2022-02-08 15:25:40|2631.21|2631.21|2631.21|2631.21|2631.21|2631.21|2631.21|2631.21|0
1644333950000|2022-02-08 15:25:50|2631.27|2631.27|2631.27|2631.27|2631.27|2631.27|2631.27|2631.27|0
1644333960000|2022-02-08 15:26:00|2631.4|2631.4|2631.4|2631.4|2631.4|2631.4|2631.4|2631.4|0
1644333970000|2022-02-08 15:26:10|2631.72|2631.72|2631.59|2631.59|2631.72|2631.72|2631.59|2631.59|0
1644333980000|2022-02-08 15:26:20|2631.66|2631.66|2631.46|2631.46|2631.66|2631.66|2631.46|2631.46|0
1644333990000|2022-02-08 15:26:30|2631.33|2631.33|2631.33|2631.33|2631.33|2631.33|2631.33|2631.33|0
1644334000000|2022-02-08 15:26:40|2631.09|2631.09|2630.94|2630.94|2631.09|2631.09|2630.94|2630.94|0
1644334010000|2022-02-08 15:26:50|2630.86|2630.86|2630.49|2630.49|2630.97|2630.97|2630.36|2630.36|0
1644334020000|2022-02-08 15:27:00|2630.55|2630.55|2629.45|2629.45|2630.73|2630.73|2629.45|2629.45|0
1644334030000|2022-02-08 15:27:10|2629.39|2629.39|2629.39|2629.39|2629.39|2629.39|2629.39|2629.39|0
1644334040000|2022-02-08 15:27:20|2629.23|2629.23|2629.23|2629.23|2629.23|2629.23|2629.23|2629.23|0
1644334050000|2022-02-08 15:27:30|2629.07|2629.07|2628.61|2628.61|2629.07|2629.07|2628.61|2628.61|0
1644334060000|2022-02-08 15:27:40|2628.47|2628.47|2628.15|2628.15|2628.47|2628.47|2628.04|2628.04|0
1644334070000|2022-02-08 15:27:50|2628.28|2628.28|2628.44|2628.44|2628.44|2628.44|2628.28|2628.28|0
1644334080000|2022-02-08 15:28:00|2628.26|2628.26|2627.76|2627.76|2628.26|2628.26|2627.76|2627.76|0
1644334090000|2022-02-08 15:28:10|2627.44|2627.44|2627.44|2627.44|2627.44|2627.44|2627.44|2627.44|0
1644334100000|2022-02-08 15:28:20|2627.57|2627.57|2627.45|2627.45|2627.57|2627.57|2627.45|2627.45|0
1644334110000|2022-02-08 15:28:30|2627.3|2627.3|2627.23|2627.23|2627.3|2627.3|2627.23|2627.23|0
1644334120000|2022-02-08 15:28:40|2627|2627|2626.53|2626.53|2627|2627|2626.44|2626.44|0
1644334140000|2022-02-08 15:29:00|2626.4|2626.4|2626.71|2626.71|2626.71|2626.71|2626.4|2626.4|0
1644334150000|2022-02-08 15:29:10|2626.87|2626.87|2626.71|2626.71|2626.87|2626.87|2626.4|2626.4|0
1644334160000|2022-02-08 15:29:20|2626.65|2626.65|2626.66|2626.66|2626.66|2626.66|2626.59|2626.59|0
1644334170000|2022-02-08 15:29:30|2626.53|2626.53|2626.01|2626.01|2626.53|2626.53|2626.01|2626.01|0
1644334180000|2022-02-08 15:29:40|2626.12|2626.12|2626.34|2626.34|2626.34|2626.34|2625.97|2625.97|0
1644334190000|2022-02-08 15:29:50|2626.21|2626.21|2626.6|2626.6|2626.6|2626.6|2626.21|2626.21|0
1644334200000|2022-02-08 15:30:00|2626.54|2626.54|2626.34|2626.34|2626.54|2626.54|2626.34|2626.34|0
1644334220000|2022-02-08 15:30:20|2626.5|2626.5|2626.37|2626.37|2626.5|2626.5|2626.37|2626.37|0
1644334230000|2022-02-08 15:30:30|2626.45|2626.45|2626.81|2626.81|2626.85|2626.85|2626.45|2626.45|0
1644334240000|2022-02-08 15:30:40|2627.04|2627.04|2627.04|2627.04|2627.04|2627.04|2627.04|2627.04|0
1644334260000|2022-02-08 15:31:00|2627.18|2627.18|2627.02|2627.02|2627.18|2627.18|2627.02|2627.02|0
1644334270000|2022-02-08 15:31:10|2627.18|2627.18|2626.95|2626.95|2627.18|2627.18|2626.95|2626.95|0
1644334280000|2022-02-08 15:31:20|2626.87|2626.87|2626.87|2626.87|2626.87|2626.87|2626.87|2626.87|0
1644334290000|2022-02-08 15:31:30|2626.83|2626.83|2626.83|2626.83|2626.83|2626.83|2626.83|2626.83|0
1644334300000|2022-02-08 15:31:40|2626.9|2626.9|2626.9|2626.9|2626.9|2626.9|2626.9|2626.9|0
1644334310000|2022-02-08 15:31:50|2626.77|2626.77|2626.77|2626.77|2626.77|2626.77|2626.77|2626.77|0
1644334320000|2022-02-08 15:32:00|2626.63|2626.63|2626.63|2626.63|2626.63|2626.63|2626.63|2626.63|0
1644334330000|2022-02-08 15:32:10|2626.55|2626.55|2626.42|2626.42|2626.55|2626.55|2626.31|2626.31|0
1644334340000|2022-02-08 15:32:20|2626.29|2626.29|2626.14|2626.14|2626.29|2626.29|2626.14|2626.14|0
1644334350000|2022-02-08 15:32:30|2626.38|2626.38|2626.45|2626.45|2626.45|2626.45|2626.32|2626.32|0
1644334360000|2022-02-08 15:32:40|2626.59|2626.59|2626.85|2626.85|2626.85|2626.85|2626.59|2626.59|0
1644334380000|2022-02-08 15:33:00|2626.78|2626.78|2626.5|2626.5|2626.78|2626.78|2626.5|2626.5|0
1644334400000|2022-02-08 15:33:20|2626.36|2626.36|2626.5|2626.5|2626.5|2626.5|2626.36|2626.36|0
1644334410000|2022-02-08 15:33:30|2626.42|2626.42|2626.42|2626.42|2626.42|2626.42|2626.42|2626.42|0
1644334420000|2022-02-08 15:33:40|2626.58|2626.58|2626.58|2626.58|2626.58|2626.58|2626.58|2626.58|0
1644334440000|2022-02-08 15:34:00|2626.4|2626.4|2626.51|2626.51|2626.62|2626.62|2626.4|2626.4|0
1644334450000|2022-02-08 15:34:10|2626.44|2626.44|2626.51|2626.51|2626.51|2626.51|2626.38|2626.38|0
1644334460000|2022-02-08 15:34:20|2626.38|2626.38|2626.45|2626.45|2626.45|2626.45|2626.38|2626.38|0
1644334480000|2022-02-08 15:34:40|2626.61|2626.61|2627.1|2627.1|2627.1|2627.1|2626.61|2626.61|0
1644334490000|2022-02-08 15:34:50|2627.17|2627.17|2626.99|2626.99|2627.17|2627.17|2626.99|2626.99|0
1644334500000|2022-02-08 15:35:00|2626.88|2626.88|2627.17|2627.17|2627.17|2627.17|2626.88|2626.88|0
1644334510000|2022-02-08 15:35:10|2627.1|2627.1|2626.53|2626.53|2627.1|2627.1|2626.48|2626.48|0
1644334520000|2022-02-08 15:35:20|2626.4|2626.4|2626.4|2626.4|2626.4|2626.4|2626.4|2626.4|0
1644334540000|2022-02-08 15:35:40|2626.53|2626.53|2626.4|2626.4|2626.53|2626.53|2626.4|2626.4|0
1644334560000|2022-02-08 15:36:00|2626.34|2626.34|2626.1|2626.1|2626.34|2626.34|2626.1|2626.1|0
1644334570000|2022-02-08 15:36:10|2626.21|2626.21|2625.95|2625.95|2626.34|2626.34|2625.95|2625.95|0
1644334580000|2022-02-08 15:36:20|2625.91|2625.91|2625.73|2625.73|2625.91|2625.91|2625.73|2625.73|0
1644334590000|2022-02-08 15:36:30|2625.89|2625.89|2625.89|2625.89|2625.89|2625.89|2625.89|2625.89|0
1644334600000|2022-02-08 15:36:40|2625.93|2625.93|2626.21|2626.21|2626.37|2626.37|2625.93|2625.93|0
1644334610000|2022-02-08 15:36:50|2626.25|2626.25|2626.55|2626.55|2626.55|2626.55|2626.25|2626.25|0
1644334620000|2022-02-08 15:37:00|2626.78|2626.78|2626.96|2626.96|2627.06|2627.06|2626.58|2626.58|0
1644334630000|2022-02-08 15:37:10|2626.88|2626.88|2626.88|2626.88|2627.04|2627.04|2626.88|2626.88|0
1644334640000|2022-02-08 15:37:20|2626.93|2626.93|2626.93|2626.93|2626.93|2626.93|2626.93|2626.93|0
1644334650000|2022-02-08 15:37:30|2626.86|2626.86|2626.73|2626.73|2626.86|2626.86|2626.73|2626.73|0
1644334660000|2022-02-08 15:37:40|2626.61|2626.61|2626.61|2626.61|2626.61|2626.61|2626.61|2626.61|0
1644334670000|2022-02-08 15:37:50|2626.45|2626.45|2626.45|2626.45|2626.45|2626.45|2626.39|2626.39|0
1644334680000|2022-02-08 15:38:00|2626.52|2626.52|2626.41|2626.41|2626.56|2626.56|2626.41|2626.41|0
1644334690000|2022-02-08 15:38:10|2626.52|2626.52|2626.63|2626.63|2626.63|2626.63|2626.52|2626.52|0
1644334700000|2022-02-08 15:38:20|2626.71|2626.71|2626.71|2626.71|2626.71|2626.71|2626.71|2626.71|0
1644334710000|2022-02-08 15:38:30|2626.84|2626.84|2626.95|2626.95|2626.95|2626.95|2626.84|2626.84|0
1644334720000|2022-02-08 15:38:40|2626.88|2626.88|2626.88|2626.88|2626.88|2626.88|2626.88|2626.88|0
1644334730000|2022-02-08 15:38:50|2626.75|2626.75|2626.88|2626.88|2626.88|2626.88|2626.75|2626.75|0
1644334740000|2022-02-08 15:39:00|2626.81|2626.81|2627.2|2627.2|2627.2|2627.2|2626.68|2626.68|0
1644334750000|2022-02-08 15:39:10|2627.12|2627.12|2627.84|2627.84|2627.88|2627.88|2627.12|2627.12|0
1644334760000|2022-02-08 15:39:20|2627.77|2627.77|2628.09|2628.09|2628.09|2628.09|2627.71|2627.71|0
1644334770000|2022-02-08 15:39:30|2628.62|2628.62|2628.67|2628.67|2628.67|2628.67|2628.54|2628.54|0
1644334800000|2022-02-08 15:40:00|2628.53|2628.53|2628.53|2628.53|2628.53|2628.53|2628.53|2628.53|0
1644334810000|2022-02-08 15:40:10|2628.49|2628.49|2628.49|2628.49|2628.49|2628.49|2628.49|2628.49|0
1644334820000|2022-02-08 15:40:20|2628.43|2628.43|2628.01|2628.01|2628.43|2628.43|2628.01|2628.01|0
1644334830000|2022-02-08 15:40:30|2627.7|2627.7|2627.7|2627.7|2627.7|2627.7|2627.7|2627.7|0
1644334840000|2022-02-08 15:40:40|2627.76|2627.76|2627.76|2627.76|2627.76|2627.76|2627.76|2627.76|0
1644334850000|2022-02-08 15:40:50|2627.92|2627.92|2627.76|2627.76|2627.92|2627.92|2627.76|2627.76|0
1644334860000|2022-02-08 15:41:00|2627.69|2627.69|2627.69|2627.69|2627.69|2627.69|2627.69|2627.69|0
1644334880000|2022-02-08 15:41:20|2628.48|2628.48|2628.61|2628.61|2628.61|2628.61|2628.48|2628.48|0
1644334890000|2022-02-08 15:41:30|2628.77|2628.77|2628.93|2628.93|2628.93|2628.93|2628.69|2628.69|0
1644334900000|2022-02-08 15:41:40|2629.09|2629.09|2629.65|2629.65|2629.65|2629.65|2629.09|2629.09|0
1644334910000|2022-02-08 15:41:50|2629.72|2629.72|2629.57|2629.57|2629.8|2629.8|2629.57|2629.57|0
1644334930000|2022-02-08 15:42:10|2629.6|2629.6|2629.53|2629.53|2629.6|2629.6|2629.53|2629.53|0
1644334960000|2022-02-08 15:42:40|2629.68|2629.68|2629.6|2629.6|2629.91|2629.91|2629.6|2629.6|0
1644334970000|2022-02-08 15:42:50|2629.54|2629.54|2629.54|2629.54|2629.54|2629.54|2629.54|2629.54|0
1644334980000|2022-02-08 15:43:00|2629.47|2629.47|2629.6|2629.6|2629.6|2629.6|2629.47|2629.47|0
1644335000000|2022-02-08 15:43:20|2629.68|2629.68|2629.52|2629.52|2629.68|2629.68|2629.45|2629.45|0
1644335010000|2022-02-08 15:43:30|2629.41|2629.41|2629.46|2629.46|2629.52|2629.52|2629.41|2629.41|0
1644335020000|2022-02-08 15:43:40|2629.59|2629.59|2629.4|2629.4|2629.59|2629.59|2629.27|2629.27|0
1644335030000|2022-02-08 15:43:50|2629.34|2629.34|2629.18|2629.18|2629.34|2629.34|2629.12|2629.12|0
1644335040000|2022-02-08 15:44:00|2629.25|2629.25|2629.25|2629.25|2629.25|2629.25|2629.18|2629.18|0
1644335050000|2022-02-08 15:44:10|2629.38|2629.38|2629.38|2629.38|2629.38|2629.38|2629.38|2629.38|0
1644335060000|2022-02-08 15:44:20|2629.52|2629.52|2629.52|2629.52|2629.52|2629.52|2629.52|2629.52|0
1644335070000|2022-02-08 15:44:30|2629.38|2629.38|2629.38|2629.38|2629.38|2629.38|2629.38|2629.38|0
1644335080000|2022-02-08 15:44:40|2629.46|2629.46|2629.87|2629.87|2629.92|2629.92|2629.46|2629.46|0
1644335090000|2022-02-08 15:44:50|2629.93|2629.93|2630.54|2630.54|2630.69|2630.69|2629.93|2629.93|0
1644335100000|2022-02-08 15:45:00|2630.6|2630.6|2631.34|2631.34|2631.34|2631.34|2630.6|2630.6|0
1644335110000|2022-02-08 15:45:10|2631.41|2631.41|2631.47|2631.47|2631.47|2631.47|2631.41|2631.41|0
1644335120000|2022-02-08 15:45:20|2631.59|2631.59|2631.67|2631.67|2631.74|2631.74|2631.47|2631.47|0
1644335140000|2022-02-08 15:45:40|2631.63|2631.63|2631.53|2631.53|2631.63|2631.63|2631.53|2631.53|0
1644335150000|2022-02-08 15:45:50|2631.3|2631.3|2630.37|2630.37|2631.3|2631.3|2630.37|2630.37|0
1644335160000|2022-02-08 15:46:00|2630.6|2630.6|2630.47|2630.47|2630.83|2630.83|2630.09|2630.09|0
1644335170000|2022-02-08 15:46:10|2630.4|2630.4|2630.93|2630.93|2630.93|2630.93|2630.24|2630.24|0
1644335180000|2022-02-08 15:46:20|2630.86|2630.86|2630.55|2630.55|2631.17|2631.17|2630.55|2630.55|0
1644335190000|2022-02-08 15:46:30|2630.77|2630.77|2629.66|2629.66|2630.96|2630.96|2629.66|2629.66|0
1644335200000|2022-02-08 15:46:40|2629.59|2629.59|2629.12|2629.12|2629.74|2629.74|2629.12|2629.12|0
1644335210000|2022-02-08 15:46:50|2629.43|2629.43|2629.31|2629.31|2629.43|2629.43|2628.97|2628.97|0
1644335220000|2022-02-08 15:47:00|2629.39|2629.39|2630.46|2630.46|2630.54|2630.54|2629.28|2629.28|0
1644335230000|2022-02-08 15:47:10|2630.38|2630.38|2630.38|2630.38|2630.38|2630.38|2630.38|2630.38|0
1644335240000|2022-02-08 15:47:20|2630.54|2630.54|2630.54|2630.54|2630.54|2630.54|2630.54|2630.54|0
1644335250000|2022-02-08 15:47:30|2630.65|2630.65|2630.96|2630.96|2631.03|2631.03|2630.65|2630.65|0
1644335260000|2022-02-08 15:47:40|2631.27|2631.27|2631.27|2631.27|2631.27|2631.27|2631.11|2631.11|0
1644335270000|2022-02-08 15:47:50|2631.41|2631.41|2631.45|2631.45|2631.45|2631.45|2631.41|2631.41|0
1644335280000|2022-02-08 15:48:00|2631.57|2631.57|2631.64|2631.64|2631.64|2631.64|2631.51|2631.51|0
1644335290000|2022-02-08 15:48:10|2631.58|2631.58|2631.58|2631.58|2631.58|2631.58|2631.58|2631.58|0
1644335330000|2022-02-08 15:48:50|2631.64|2631.64|2631.64|2631.64|2631.64|2631.64|2631.64|2631.64|0
1644335340000|2022-02-08 15:49:00|2631.57|2631.57|2631.57|2631.57|2631.57|2631.57|2631.57|2631.57|0
1644335380000|2022-02-08 15:49:40|2631.63|2631.63|2631.63|2631.63|2631.63|2631.63|2631.57|2631.57|0
1644335390000|2022-02-08 15:49:50|2631.52|2631.52|2631.52|2631.52|2631.52|2631.52|2631.52|2631.52|0
1644335400000|2022-02-08 15:50:00|2631.36|2631.36|2631.32|2631.32|2631.4|2631.4|2631.32|2631.32|0
1644335410000|2022-02-08 15:50:10|2631.43|2631.43|2631.5|2631.5|2631.75|2631.75|2631.43|2631.43|0
1644335420000|2022-02-08 15:50:20|2631.58|2631.58|2631.45|2631.45|2631.65|2631.65|2631.45|2631.45|0
1644335430000|2022-02-08 15:50:30|2631.32|2631.32|2631.46|2631.46|2631.46|2631.46|2631.32|2631.32|0
1644335450000|2022-02-08 15:50:50|2631.3|2631.3|2631.3|2631.3|2631.3|2631.3|2631.3|2631.3|0
1644335460000|2022-02-08 15:51:00|2631.37|2631.37|2631.61|2631.61|2631.61|2631.61|2631.37|2631.37|0
1644335470000|2022-02-08 15:51:10|2631.65|2631.65|2631.82|2631.82|2631.82|2631.82|2631.65|2631.65|0
1644335480000|2022-02-08 15:51:20|2631.98|2631.98|2632.1|2632.1|2632.1|2632.1|2631.98|2631.98|0
1644335490000|2022-02-08 15:51:30|2632.21|2632.21|2632.28|2632.28|2632.28|2632.28|2632.21|2632.21|0
1644335510000|2022-02-08 15:51:50|2632.17|2632.17|2632.17|2632.17|2632.17|2632.17|2632.17|2632.17|0
1644335520000|2022-02-08 15:52:00|2632.06|2632.06|2631.99|2631.99|2632.06|2632.06|2631.99|2631.99|0
1644335530000|2022-02-08 15:52:10|2632.23|2632.23|2632.4|2632.4|2632.47|2632.47|2632.11|2632.11|0
1644335550000|2022-02-08 15:52:30|2632.52|2632.52|2632.83|2632.83|2632.83|2632.83|2632.52|2632.52|0
1644335560000|2022-02-08 15:52:40|2632.79|2632.79|2632.79|2632.79|2632.79|2632.79|2632.79|2632.79|0
1644335580000|2022-02-08 15:53:00|2632.87|2632.87|2632.98|2632.98|2632.98|2632.98|2632.87|2632.87|0
1644335590000|2022-02-08 15:53:10|2632.91|2632.91|2633.08|2633.08|2633.08|2633.08|2632.91|2632.91|0
1644335600000|2022-02-08 15:53:20|2633.31|2633.31|2633.7|2633.7|2633.77|2633.77|2633.31|2633.31|0
1644335610000|2022-02-08 15:53:30|2633.77|2633.77|2633.88|2633.88|2633.88|2633.88|2633.63|2633.63|0
1644335620000|2022-02-08 15:53:40|2633.99|2633.99|2633.88|2633.88|2634.06|2634.06|2633.88|2633.88|0
1644335640000|2022-02-08 15:54:00|2634.04|2634.04|2634.46|2634.46|2634.49|2634.49|2634.04|2634.04|0
1644335650000|2022-02-08 15:54:10|2634.35|2634.35|2634.37|2634.37|2634.37|2634.37|2634.31|2634.31|0
1644335670000|2022-02-08 15:54:30|2634.23|2634.23|2634.17|2634.17|2634.23|2634.23|2634.17|2634.17|0
1644335680000|2022-02-08 15:54:40|2634.11|2634.11|2634.11|2634.11|2634.11|2634.11|2634.11|2634.11|0
1644335690000|2022-02-08 15:54:50|2634.07|2634.07|2634.22|2634.22|2634.22|2634.22|2634.07|2634.07|0
1644335700000|2022-02-08 15:55:00|2634.08|2634.08|2633.09|2633.09|2634.08|2634.08|2633.09|2633.09|0
1644335710000|2022-02-08 15:55:10|2632.93|2632.93|2632.88|2632.88|2632.93|2632.93|2632.81|2632.81|0
1644335720000|2022-02-08 15:55:20|2632.77|2632.77|2632.65|2632.65|2632.77|2632.77|2632.65|2632.65|0
1644335730000|2022-02-08 15:55:30|2632.76|2632.76|2632.63|2632.63|2632.76|2632.76|2632.63|2632.63|0
1644335740000|2022-02-08 15:55:40|2632.69|2632.69|2632.69|2632.69|2632.69|2632.69|2632.69|2632.69|0
1644335750000|2022-02-08 15:55:50|2632.77|2632.77|2632.85|2632.85|2632.85|2632.85|2632.77|2632.77|0
1644335760000|2022-02-08 15:56:00|2632.92|2632.92|2632.66|2632.66|2633.07|2633.07|2632.66|2632.66|0
1644335770000|2022-02-08 15:56:10|2632.77|2632.77|2632.64|2632.64|2632.92|2632.92|2632.64|2632.64|0
1644335780000|2022-02-08 15:56:20|2632.32|2632.32|2632.26|2632.26|2632.32|2632.32|2632.26|2632.26|0
1644335790000|2022-02-08 15:56:30|2632.48|2632.48|2632.48|2632.48|2632.48|2632.48|2632.48|2632.48|0
1644335800000|2022-02-08 15:56:40|2632.41|2632.41|2632.41|2632.41|2632.41|2632.41|2632.41|2632.41|0
1644335810000|2022-02-08 15:56:50|2632.35|2632.35|2632.22|2632.22|2632.35|2632.35|2632.22|2632.22|0
1644335820000|2022-02-08 15:57:00|2632.37|2632.37|2632.54|2632.54|2632.61|2632.61|2632.37|2632.37|0
1644335830000|2022-02-08 15:57:10|2632.6|2632.6|2632.9|2632.9|2632.9|2632.9|2632.48|2632.48|0
1644335840000|2022-02-08 15:57:20|2632.82|2632.82|2632.71|2632.71|2632.82|2632.82|2632.71|2632.71|0
1644335860000|2022-02-08 15:57:40|2632.64|2632.64|2632.64|2632.64|2632.64|2632.64|2632.64|2632.64|0
1644335870000|2022-02-08 15:57:50|2632.53|2632.53|2632.53|2632.53|2632.53|2632.53|2632.53|2632.53|0
1644335900000|2022-02-08 15:58:20|2632.4|2632.4|2632.33|2632.33|2632.4|2632.4|2632.27|2632.27|0
1644335910000|2022-02-08 15:58:30|2632.27|2632.27|2632.15|2632.15|2632.27|2632.27|2632.15|2632.15|0
1644335920000|2022-02-08 15:58:40|2632.31|2632.31|2632.31|2632.31|2632.31|2632.31|2632.31|2632.31|0
1644335930000|2022-02-08 15:58:50|2632.18|2632.18|2632.61|2632.61|2632.61|2632.61|2632.18|2632.18|0
1644335940000|2022-02-08 15:59:00|2632.76|2632.76|2633.07|2633.07|2633.07|2633.07|2632.76|2632.76|0
1644335950000|2022-02-08 15:59:10|2632.96|2632.96|2632.85|2632.85|2632.96|2632.96|2632.85|2632.85|0
1644335960000|2022-02-08 15:59:20|2632.96|2632.96|2632.61|2632.61|2632.96|2632.96|2632.61|2632.61|0
1644335980000|2022-02-08 15:59:40|2632.67|2632.67|2632.67|2632.67|2632.67|2632.67|2632.67|2632.67|0
1644336000000|2022-02-08 16:00:00|2632.9|2632.9|2632.67|2632.67|2632.9|2632.9|2632.67|2632.67|0
1644336010000|2022-02-08 16:00:10|2632.51|2632.51|2631.97|2631.97|2632.51|2632.51|2631.93|2631.93|0
1644336030000|2022-02-08 16:00:30|2632.08|2632.08|2632.08|2632.08|2632.08|2632.08|2632|2632|0
1644336040000|2022-02-08 16:00:40|2632.15|2632.15|2632.88|2632.88|2632.88|2632.88|2632.04|2632.04|0
1644336050000|2022-02-08 16:00:50|2633.01|2633.01|2633.22|2633.22|2633.33|2633.33|2633.01|2633.01|0
1644336060000|2022-02-08 16:01:00|2633.26|2633.26|2633.44|2633.44|2633.44|2633.44|2633.26|2633.26|0
1644336070000|2022-02-08 16:01:10|2633.5|2633.5|2633.33|2633.33|2633.54|2633.54|2633.33|2633.33|0
1644336080000|2022-02-08 16:01:20|2633.41|2633.41|2633.68|2633.68|2633.84|2633.84|2633.41|2633.41|0
1644336090000|2022-02-08 16:01:30|2633.52|2633.52|2633.41|2633.41|2633.52|2633.52|2633.41|2633.41|0
1644336100000|2022-02-08 16:01:40|2633.52|2633.52|2633.52|2633.52|2633.52|2633.52|2633.36|2633.36|0
1644336140000|2022-02-08 16:02:20|2633.56|2633.56|2633.56|2633.56|2633.56|2633.56|2633.56|2633.56|0
1644336150000|2022-02-08 16:02:30|2633.63|2633.63|2633.38|2633.38|2633.63|2633.63|2633.38|2633.38|0
1644336170000|2022-02-08 16:02:50|2633.3|2633.3|2633.23|2633.23|2633.3|2633.3|2633.23|2633.23|0
1644336190000|2022-02-08 16:03:10|2633.3|2633.3|2633.14|2633.14|2633.3|2633.3|2633.14|2633.14|0
1644336200000|2022-02-08 16:03:20|2633.08|2633.08|2633.22|2633.22|2633.22|2633.22|2633.08|2633.08|0
1644336210000|2022-02-08 16:03:30|2633.5|2633.5|2633.19|2633.19|2633.57|2633.57|2633.06|2633.06|0
1644336220000|2022-02-08 16:03:40|2633.26|2633.26|2633.33|2633.33|2633.33|2633.33|2633.26|2633.26|0
1644336230000|2022-02-08 16:03:50|2633.1|2633.1|2633.05|2633.05|2633.1|2633.1|2632.77|2632.77|0
1644336240000|2022-02-08 16:04:00|2633.28|2633.28|2633.62|2633.62|2633.62|2633.62|2633.28|2633.28|0
1644336250000|2022-02-08 16:04:10|2633.49|2633.49|2633.36|2633.36|2633.49|2633.49|2633.36|2633.36|0
1644336260000|2022-02-08 16:04:20|2633.23|2633.23|2633.23|2633.23|2633.23|2633.23|2633.23|2633.23|0
1644336290000|2022-02-08 16:04:50|2633.3|2633.3|2633.33|2633.33|2633.45|2633.45|2633.3|2633.3|0
1644336300000|2022-02-08 16:05:00|2633.27|2633.27|2633.26|2633.26|2633.42|2633.42|2633.26|2633.26|0
1644336310000|2022-02-08 16:05:10|2633.32|2633.32|2633.18|2633.18|2633.36|2633.36|2633.18|2633.18|0
1644336320000|2022-02-08 16:05:20|2633.12|2633.12|2633.12|2633.12|2633.12|2633.12|2633.06|2633.06|0
1644336330000|2022-02-08 16:05:30|2633.01|2633.01|2633.01|2633.01|2633.01|2633.01|2633.01|2633.01|0
1644336340000|2022-02-08 16:05:40|2632.9|2632.9|2632.89|2632.89|2632.96|2632.96|2632.89|2632.89|0
1644336350000|2022-02-08 16:05:50|2632.76|2632.76|2632.82|2632.82|2632.82|2632.82|2632.76|2632.76|0
1644336370000|2022-02-08 16:06:10|2632.98|2632.98|2633.14|2633.14|2633.27|2633.27|2632.98|2632.98|0
1644336380000|2022-02-08 16:06:20|2632.98|2632.98|2632.98|2632.98|2632.98|2632.98|2632.98|2632.98|0
1644336400000|2022-02-08 16:06:40|2632.87|2632.87|2632.87|2632.87|2632.87|2632.87|2632.87|2632.87|0
1644336410000|2022-02-08 16:06:50|2632.77|2632.77|2632.77|2632.77|2632.77|2632.77|2632.77|2632.77|0
1644336420000|2022-02-08 16:07:00|2632.71|2632.71|2632.71|2632.71|2632.71|2632.71|2632.71|2632.71|0
1644336440000|2022-02-08 16:07:20|2632.64|2632.64|2632.64|2632.64|2632.64|2632.64|2632.64|2632.64|0
1644336480000|2022-02-08 16:08:00|2632.53|2632.53|2632.53|2632.53|2632.53|2632.53|2632.53|2632.53|0
1644336490000|2022-02-08 16:08:10|2632.47|2632.47|2632.47|2632.47|2632.53|2632.53|2632.47|2632.47|0
1644336500000|2022-02-08 16:08:20|2632.34|2632.34|2632.24|2632.24|2632.34|2632.34|2632.24|2632.24|0
1644336520000|2022-02-08 16:08:40|2632.37|2632.37|2632.37|2632.37|2632.37|2632.37|2632.37|2632.37|0
1644336540000|2022-02-08 16:09:00|2632.4|2632.4|2632.82|2632.82|2632.82|2632.82|2632.4|2632.4|0
1644336550000|2022-02-08 16:09:10|2632.88|2632.88|2632.94|2632.94|2632.94|2632.94|2632.76|2632.76|0
1644336560000|2022-02-08 16:09:20|2633.01|2633.01|2633.13|2633.13|2633.13|2633.13|2633.01|2633.01|0
1644336570000|2022-02-08 16:09:30|2633.09|2633.09|2632.93|2632.93|2633.09|2633.09|2632.93|2632.93|0
1644336580000|2022-02-08 16:09:40|2632.87|2632.87|2633.07|2633.07|2633.07|2633.07|2632.87|2632.87|0
1644336590000|2022-02-08 16:09:50|2633.23|2633.23|2633.23|2633.23|2633.23|2633.23|2633.23|2633.23|0
1644336600000|2022-02-08 16:10:00|2633.12|2633.12|2633.08|2633.08|2633.28|2633.28|2633.01|2633.01|0
1644336620000|2022-02-08 16:10:20|2633.14|2633.14|2633.14|2633.14|2633.28|2633.28|2633.14|2633.14|0
1644336630000|2022-02-08 16:10:30|2633.21|2633.21|2633.15|2633.15|2633.21|2633.21|2633.15|2633.15|0
1644336650000|2022-02-08 16:10:50|2633.09|2633.09|2632.9|2632.9|2633.09|2633.09|2632.9|2632.9|0
1644336670000|2022-02-08 16:11:10|2632.94|2632.94|2633.31|2633.31|2633.31|2633.31|2632.87|2632.87|0
1644336680000|2022-02-08 16:11:20|2633.38|2633.38|2633.37|2633.37|2633.44|2633.44|2633.37|2633.37|0
1644336690000|2022-02-08 16:11:30|2633.29|2633.29|2633.29|2633.29|2633.29|2633.29|2633.29|2633.29|0
1644336700000|2022-02-08 16:11:40|2633.23|2633.23|2633.23|2633.23|2633.23|2633.23|2633.23|2633.23|0
1644336710000|2022-02-08 16:11:50|2633.17|2633.17|2633.04|2633.04|2633.17|2633.17|2633.04|2633.04|0
1644336720000|2022-02-08 16:12:00|2632.88|2632.88|2632.88|2632.88|2632.88|2632.88|2632.88|2632.88|0
1644336730000|2022-02-08 16:12:10|2632.94|2632.94|2632.69|2632.69|2632.94|2632.94|2632.69|2632.69|0
1644336740000|2022-02-08 16:12:20|2632.75|2632.75|2633.05|2633.05|2633.05|2633.05|2632.75|2632.75|0
1644336750000|2022-02-08 16:12:30|2633.18|2633.18|2633.41|2633.41|2633.41|2633.41|2633.18|2633.18|0
1644336760000|2022-02-08 16:12:40|2633.35|2633.35|2633.35|2633.35|2633.35|2633.35|2633.35|2633.35|0
1644336780000|2022-02-08 16:13:00|2633.48|2633.48|2633.48|2633.48|2633.48|2633.48|2633.48|2633.48|0
1644336790000|2022-02-08 16:13:10|2633.64|2633.64|2634.25|2634.25|2634.25|2634.25|2633.64|2633.64|0
1644336800000|2022-02-08 16:13:20|2634.41|2634.41|2634.48|2634.48|2634.48|2634.48|2634.41|2634.41|0
1644336810000|2022-02-08 16:13:30|2634.44|2634.44|2634.35|2634.35|2634.56|2634.56|2634.35|2634.35|0
1644336820000|2022-02-08 16:13:40|2634.5|2634.5|2634.5|2634.5|2634.5|2634.5|2634.5|2634.5|0
1644336840000|2022-02-08 16:14:00|2634.57|2634.57|2634.64|2634.64|2634.64|2634.64|2634.57|2634.57|0
1644336860000|2022-02-08 16:14:20|2634.7|2634.7|2634.84|2634.84|2634.84|2634.84|2634.7|2634.7|0
1644336870000|2022-02-08 16:14:30|2634.91|2634.91|2634.77|2634.77|2634.91|2634.91|2634.77|2634.77|0
1644336890000|2022-02-08 16:14:50|2634.93|2634.93|2634.93|2634.93|2634.93|2634.93|2634.93|2634.93|0
1644336900000|2022-02-08 16:15:00|2635.07|2635.07|2635.3|2635.3|2635.3|2635.3|2635.07|2635.07|0
1644336910000|2022-02-08 16:15:10|2635.23|2635.23|2635.23|2635.23|2635.23|2635.23|2635.23|2635.23|0
1644336920000|2022-02-08 16:15:20|2635.17|2635.17|2635.3|2635.3|2635.3|2635.3|2635.17|2635.17|0
1644336930000|2022-02-08 16:15:30|2635.17|2635.17|2635.17|2635.17|2635.17|2635.17|2635.17|2635.17|0
1644336960000|2022-02-08 16:16:00|2635.09|2635.09|2635.02|2635.02|2635.17|2635.17|2635.02|2635.02|0
1644336970000|2022-02-08 16:16:10|2635.06|2635.06|2635|2635|2635.06|2635.06|2635|2635|0
1644336980000|2022-02-08 16:16:20|2634.93|2634.93|2634.88|2634.88|2634.94|2634.94|2634.77|2634.77|0
1644336990000|2022-02-08 16:16:30|2634.81|2634.81|2634.81|2634.81|2634.81|2634.81|2634.81|2634.81|0
1644337000000|2022-02-08 16:16:40|2634.88|2634.88|2634.77|2634.77|2634.88|2634.88|2634.77|2634.77|0
1644337010000|2022-02-08 16:16:50|2634.83|2634.83|2634.83|2634.83|2634.83|2634.83|2634.83|2634.83|0
1644337020000|2022-02-08 16:17:00|2634.67|2634.67|2634.83|2634.83|2634.83|2634.83|2634.67|2634.67|0
1644337030000|2022-02-08 16:17:10|2634.98|2634.98|2634.98|2634.98|2634.98|2634.98|2634.98|2634.98|0
1644337040000|2022-02-08 16:17:20|2635.12|2635.12|2635.12|2635.12|2635.12|2635.12|2635.12|2635.12|0
1644337050000|2022-02-08 16:17:30|2635.28|2635.28|2635.35|2635.35|2635.37|2635.37|2635.28|2635.28|0
1644337060000|2022-02-08 16:17:40|2635.41|2635.41|2635.35|2635.35|2635.43|2635.43|2635.35|2635.35|0
1644337070000|2022-02-08 16:17:50|2635.42|2635.42|2635.33|2635.33|2635.42|2635.42|2635.26|2635.26|0
1644337080000|2022-02-08 16:18:00|2635.27|2635.27|2635.14|2635.14|2635.34|2635.34|2635.14|2635.14|0
1644337090000|2022-02-08 16:18:10|2635.08|2635.08|2635.2|2635.2|2635.2|2635.2|2635.08|2635.08|0
1644337100000|2022-02-08 16:18:20|2635.13|2635.13|2635.13|2635.13|2635.13|2635.13|2635.13|2635.13|0
1644337110000|2022-02-08 16:18:30|2635|2635|2634.77|2634.77|2635|2635|2634.77|2634.77|0
1644337120000|2022-02-08 16:18:40|2634.7|2634.7|2634.54|2634.54|2634.7|2634.7|2634.54|2634.54|0
1644337130000|2022-02-08 16:18:50|2634.43|2634.43|2634.37|2634.37|2634.43|2634.43|2634.37|2634.37|0
1644337140000|2022-02-08 16:19:00|2634.29|2634.29|2634.29|2634.29|2634.29|2634.29|2634.29|2634.29|0
1644337150000|2022-02-08 16:19:10|2634.36|2634.36|2634.42|2634.42|2634.49|2634.49|2634.28|2634.28|0
1644337160000|2022-02-08 16:19:20|2634.49|2634.49|2634.49|2634.49|2634.49|2634.49|2634.49|2634.49|0
1644337170000|2022-02-08 16:19:30|2634.56|2634.56|2634.56|2634.56|2634.56|2634.56|2634.56|2634.56|0
1644337180000|2022-02-08 16:19:40|2634.5|2634.5|2634.5|2634.5|2634.5|2634.5|2634.5|2634.5|0
1644337190000|2022-02-08 16:19:50|2634.66|2634.66|2634.73|2634.73|2634.73|2634.73|2634.66|2634.66|0
1644337200000|2022-02-08 16:20:00|2634.8|2634.8|2634.8|2634.8|2634.8|2634.8|2634.73|2634.73|0
1644337210000|2022-02-08 16:20:10|2634.74|2634.74|2634.94|2634.94|2634.94|2634.94|2634.74|2634.74|0
1644337230000|2022-02-08 16:20:30|2634.79|2634.79|2634.79|2634.79|2634.79|2634.79|2634.79|2634.79|0
1644337240000|2022-02-08 16:20:40|2634.73|2634.73|2634.71|2634.71|2634.85|2634.85|2634.71|2634.71|0
1644337250000|2022-02-08 16:20:50|2634.58|2634.58|2634.58|2634.58|2634.58|2634.58|2634.58|2634.58|0
1644337260000|2022-02-08 16:21:00|2634.62|2634.62|2634.54|2634.54|2634.77|2634.77|2634.54|2634.54|0
1644337270000|2022-02-08 16:21:10|2634.5|2634.5|2634.5|2634.5|2634.5|2634.5|2634.5|2634.5|0
1644337290000|2022-02-08 16:21:30|2634.43|2634.43|2634.54|2634.54|2634.54|2634.54|2634.36|2634.36|0
1644337300000|2022-02-08 16:21:40|2634.39|2634.39|2634.23|2634.23|2634.54|2634.54|2634.23|2634.23|0
1644337310000|2022-02-08 16:21:50|2634.1|2634.1|2634.16|2634.16|2634.16|2634.16|2634.1|2634.1|0
1644337320000|2022-02-08 16:22:00|2634.01|2634.01|2634.01|2634.01|2634.01|2634.01|2634.01|2634.01|0
1644337330000|2022-02-08 16:22:10|2633.83|2633.83|2633.9|2633.9|2633.9|2633.9|2633.83|2633.83|0
1644337340000|2022-02-08 16:22:20|2633.96|2633.96|2633.6|2633.6|2633.96|2633.96|2633.6|2633.6|0
1644337350000|2022-02-08 16:22:30|2633.52|2633.52|2633.42|2633.42|2633.6|2633.6|2633.42|2633.42|0
1644337360000|2022-02-08 16:22:40|2633.54|2633.54|2633.45|2633.45|2633.61|2633.61|2633.45|2633.45|0
1644337370000|2022-02-08 16:22:50|2633.61|2633.61|2633.45|2633.45|2633.61|2633.61|2633.45|2633.45|0
1644337390000|2022-02-08 16:23:10|2633.52|2633.52|2633.4|2633.4|2633.52|2633.52|2633.4|2633.4|0
1644337410000|2022-02-08 16:23:30|2633.43|2633.43|2633.5|2633.5|2633.5|2633.5|2633.43|2633.43|0
1644337420000|2022-02-08 16:23:40|2633.34|2633.34|2633.34|2633.34|2633.34|2633.34|2633.34|2633.34|0
1644337430000|2022-02-08 16:23:50|2633.42|2633.42|2633.42|2633.42|2633.42|2633.42|2633.42|2633.42|0
1644337440000|2022-02-08 16:24:00|2633.48|2633.48|2633.48|2633.48|2633.48|2633.48|2633.48|2633.48|0
1644337450000|2022-02-08 16:24:10|2633.62|2633.62|2633.56|2633.56|2633.62|2633.62|2633.56|2633.56|0
1644337460000|2022-02-08 16:24:20|2633.52|2633.52|2633.52|2633.52|2633.52|2633.52|2633.52|2633.52|0
1644337470000|2022-02-08 16:24:30|2633.48|2633.48|2633.55|2633.55|2633.55|2633.55|2633.48|2633.48|0
1644337480000|2022-02-08 16:24:40|2633.71|2633.71|2633.85|2633.85|2633.85|2633.85|2633.71|2633.71|0
1644337490000|2022-02-08 16:24:50|2633.93|2633.93|2633.83|2633.83|2633.93|2633.93|2633.79|2633.79|0
1644337500000|2022-02-08 16:25:00|2633.97|2633.97|2633.94|2633.94|2633.97|2633.97|2633.9|2633.9|0
1644337510000|2022-02-08 16:25:10|2634.07|2634.07|2633.96|2633.96|2634.38|2634.38|2633.79|2633.79|0
1644337520000|2022-02-08 16:25:20|2634.03|2634.03|2633.75|2633.75|2634.03|2634.03|2633.75|2633.75|0
1644337530000|2022-02-08 16:25:30|2633.71|2633.71|2633.6|2633.6|2633.71|2633.71|2633.6|2633.6|0
1644337540000|2022-02-08 16:25:40|2633.76|2633.76|2633.76|2633.76|2633.76|2633.76|2633.76|2633.76|0
1644337550000|2022-02-08 16:25:50|2633.64|2633.64|2634.21|2634.21|2634.21|2634.21|2633.64|2633.64|0
1644337560000|2022-02-08 16:26:00|2634.14|2634.14|2634.71|2634.71|2634.84|2634.84|2634.14|2634.14|0
1644337570000|2022-02-08 16:26:10|2634.75|2634.75|2634.75|2634.75|2634.75|2634.75|2634.75|2634.75|0
1644337580000|2022-02-08 16:26:20|2634.82|2634.82|2634.9|2634.9|2634.96|2634.96|2634.75|2634.75|0
1644337590000|2022-02-08 16:26:30|2634.94|2634.94|2635.58|2635.58|2635.58|2635.58|2634.94|2634.94|0
1644337600000|2022-02-08 16:26:40|2635.66|2635.66|2635.74|2635.74|2635.74|2635.74|2635.66|2635.66|0
1644337610000|2022-02-08 16:26:50|2636.05|2636.05|2636.15|2636.15|2636.19|2636.19|2636.01|2636.01|0
1644337620000|2022-02-08 16:27:00|2636.22|2636.22|2635.99|2635.99|2636.22|2636.22|2635.99|2635.99|0
1644337630000|2022-02-08 16:27:10|2636.07|2636.07|2635.91|2635.91|2636.07|2636.07|2635.91|2635.91|0
1644337640000|2022-02-08 16:27:20|2636.05|2636.05|2635.8|2635.8|2636.19|2636.19|2635.8|2635.8|0
1644337650000|2022-02-08 16:27:30|2635.84|2635.84|2635.58|2635.58|2635.84|2635.84|2635.58|2635.58|0
1644337660000|2022-02-08 16:27:40|2635.5|2635.5|2635.56|2635.56|2635.56|2635.56|2635.5|2635.5|0
1644337680000|2022-02-08 16:28:00|2635.6|2635.6|2636.01|2636.01|2636.01|2636.01|2635.6|2635.6|0
1644337690000|2022-02-08 16:28:10|2635.87|2635.87|2636.24|2636.24|2636.24|2636.24|2635.87|2635.87|0
1644337700000|2022-02-08 16:28:20|2636.47|2636.47|2636.6|2636.6|2636.6|2636.6|2636.47|2636.47|0
1644337710000|2022-02-08 16:28:30|2636.45|2636.45|2636.45|2636.45|2636.45|2636.45|2636.45|2636.45|0
1644337720000|2022-02-08 16:28:40|2636.29|2636.29|2636.45|2636.45|2636.57|2636.57|2636.29|2636.29|0
1644337730000|2022-02-08 16:28:50|2636.57|2636.57|2636.49|2636.49|2636.57|2636.57|2636.49|2636.49|0
1644337740000|2022-02-08 16:29:00|2636.56|2636.56|2636.53|2636.53|2636.84|2636.84|2636.45|2636.45|0
1644337750000|2022-02-08 16:29:10|2636.59|2636.59|2636.46|2636.46|2636.59|2636.59|2636.46|2636.46|0
1644337760000|2022-02-08 16:29:20|2636.3|2636.3|2636.38|2636.38|2636.39|2636.39|2636.08|2636.08|0
1644337770000|2022-02-08 16:29:30|2636.31|2636.31|2636.5|2636.5|2636.89|2636.89|2636.31|2636.31|0
1644337780000|2022-02-08 16:29:40|2636.43|2636.43|2636.13|2636.13|2636.59|2636.59|2636.13|2636.13|0
1644337790000|2022-02-08 16:29:50|2635.81|2635.81|2635.03|2635.03|2635.81|2635.81|2634.78|2634.78|0
1644394500000|2022-02-09 08:15:00|2668.05|2668.05|2668.05|2668.05|2668.05|2668.05|2668.05|2668.05|0
1644394510000|2022-02-09 08:15:10|2667.92|2667.92|2668.07|2668.07|2668.07|2668.07|2667.76|2667.76|0
1644394520000|2022-02-09 08:15:20|2668.29|2668.29|2668.66|2668.66|2668.66|2668.66|2668.29|2668.29|0
1644394530000|2022-02-09 08:15:30|2668.78|2668.78|2668.95|2668.95|2669.24|2669.24|2668.78|2668.78|0
1644394540000|2022-02-09 08:15:40|2669.43|2669.43|2669.59|2669.59|2669.59|2669.59|2669.43|2669.43|0
1644394560000|2022-02-09 08:16:00|2669.75|2669.75|2669.45|2669.45|2669.75|2669.75|2669.3|2669.3|0
1644394570000|2022-02-09 08:16:10|2669.31|2669.31|2669.24|2669.24|2669.31|2669.31|2669.24|2669.24|0
1644394590000|2022-02-09 08:16:30|2669.03|2669.03|2669.03|2669.03|2669.03|2669.03|2669.03|2669.03|0
1644394600000|2022-02-09 08:16:40|2669.57|2669.57|2669.28|2669.28|2669.57|2669.57|2669.28|2669.28|0
1644394610000|2022-02-09 08:16:50|2669.34|2669.34|2669.34|2669.34|2669.34|2669.34|2669.34|2669.34|0
1644394620000|2022-02-09 08:17:00|2669.42|2669.42|2669.93|2669.93|2669.99|2669.99|2669.42|2669.42|0
1644394630000|2022-02-09 08:17:10|2669.77|2669.77|2669.62|2669.62|2669.77|2669.77|2669.62|2669.62|0
1644394640000|2022-02-09 08:17:20|2669.3|2669.3|2669.3|2669.3|2669.3|2669.3|2669.3|2669.3|0
1644394650000|2022-02-09 08:17:30|2668.52|2668.52|2668.4|2668.4|2668.52|2668.52|2668.02|2668.02|0
1644394660000|2022-02-09 08:17:40|2668.61|2668.61|2668.61|2668.61|2668.61|2668.61|2668.61|2668.61|0
1644394670000|2022-02-09 08:17:50|2668.38|2668.38|2667.93|2667.93|2668.38|2668.38|2667.93|2667.93|0
1644394680000|2022-02-09 08:18:00|2667.71|2667.71|2667.75|2667.75|2667.75|2667.75|2667.4|2667.4|0
1644394690000|2022-02-09 08:18:10|2667.89|2667.89|2667.89|2667.89|2667.89|2667.89|2667.89|2667.89|0
1644394700000|2022-02-09 08:18:20|2668.15|2668.15|2668.15|2668.15|2668.15|2668.15|2668.15|2668.15|0
1644394710000|2022-02-09 08:18:30|2668.46|2668.46|2668.61|2668.61|2668.61|2668.61|2668.46|2668.46|0
1644394720000|2022-02-09 08:18:40|2668.54|2668.54|2668.54|2668.54|2668.54|2668.54|2668.54|2668.54|0
1644394730000|2022-02-09 08:18:50|2668.62|2668.62|2668.37|2668.37|2668.73|2668.73|2668.37|2668.37|0
1644394740000|2022-02-09 08:19:00|2668.48|2668.48|2668.42|2668.42|2668.48|2668.48|2668.26|2668.26|0
1644394750000|2022-02-09 08:19:10|2668.3|2668.3|2668.46|2668.46|2668.57|2668.57|2668.3|2668.3|0
1644394760000|2022-02-09 08:19:20|2668.53|2668.53|2668.37|2668.37|2668.53|2668.53|2668.37|2668.37|0
1644394780000|2022-02-09 08:19:40|2668.53|2668.53|2668.69|2668.69|2668.69|2668.69|2668.53|2668.53|0
1644394790000|2022-02-09 08:19:50|2668.73|2668.73|2669.03|2669.03|2669.19|2669.19|2668.73|2668.73|0
1644394800000|2022-02-09 08:20:00|2669.3|2669.3|2670.51|2670.51|2670.51|2670.51|2669.3|2669.3|0
1644394810000|2022-02-09 08:20:10|2670.23|2670.23|2670.93|2670.93|2670.93|2670.93|2670.23|2670.23|0
1644394820000|2022-02-09 08:20:20|2670.86|2670.86|2670.78|2670.78|2670.86|2670.86|2670.78|2670.78|0
1644394830000|2022-02-09 08:20:30|2671.15|2671.15|2671.15|2671.15|2671.15|2671.15|2671.15|2671.15|0
1644394840000|2022-02-09 08:20:40|2671.01|2671.01|2671.78|2671.78|2671.78|2671.78|2671.01|2671.01|0
1644394850000|2022-02-09 08:20:50|2671.91|2671.91|2671.91|2671.91|2671.91|2671.91|2671.91|2671.91|0
1644394860000|2022-02-09 08:21:00|2672.03|2672.03|2672.96|2672.96|2672.96|2672.96|2671.75|2671.75|0
1644394870000|2022-02-09 08:21:10|2672.16|2672.16|2672.68|2672.68|2672.68|2672.68|2672.16|2672.16|0
1644394880000|2022-02-09 08:21:20|2672.75|2672.75|2672.75|2672.75|2672.75|2672.75|2672.75|2672.75|0
1644394890000|2022-02-09 08:21:30|2672.44|2672.44|2672.43|2672.43|2672.44|2672.44|2672.36|2672.36|0
1644394900000|2022-02-09 08:21:40|2672.56|2672.56|2672.59|2672.59|2672.59|2672.59|2672.56|2672.56|0
1644394910000|2022-02-09 08:21:50|2672.65|2672.65|2672.65|2672.65|2672.65|2672.65|2672.65|2672.65|0
1644394920000|2022-02-09 08:22:00|2672.77|2672.77|2673.01|2673.01|2673.01|2673.01|2672.77|2672.77|0
1644394930000|2022-02-09 08:22:10|2672.68|2672.68|2673.08|2673.08|2673.08|2673.08|2672.68|2672.68|0
1644394940000|2022-02-09 08:22:20|2672.76|2672.76|2671.86|2671.86|2672.76|2672.76|2671.86|2671.86|0
1644394950000|2022-02-09 08:22:30|2671.72|2671.72|2671.72|2671.72|2671.72|2671.72|2671.72|2671.72|0
1644394960000|2022-02-09 08:22:40|2671.49|2671.49|2671.09|2671.09|2671.49|2671.49|2671.09|2671.09|0
1644394970000|2022-02-09 08:22:50|2671.3|2671.3|2669.96|2669.96|2671.3|2671.3|2669.96|2669.96|0
1644394980000|2022-02-09 08:23:00|2670.32|2670.32|2669.54|2669.54|2670.32|2670.32|2669.54|2669.54|0
1644394990000|2022-02-09 08:23:10|2669.48|2669.48|2667.21|2667.21|2669.48|2669.48|2667.21|2667.21|0
1644395000000|2022-02-09 08:23:20|2667.37|2667.37|2667.5|2667.5|2667.5|2667.5|2667.37|2667.37|0
1644395010000|2022-02-09 08:23:30|2667.32|2667.32|2668.31|2668.31|2668.31|2668.31|2667.32|2667.32|0
1644395020000|2022-02-09 08:23:40|2668.15|2668.15|2667.99|2667.99|2668.15|2668.15|2667.99|2667.99|0
1644395030000|2022-02-09 08:23:50|2667.77|2667.77|2667.73|2667.73|2668.2|2668.2|2667.73|2667.73|0
1644395040000|2022-02-09 08:24:00|2667.65|2667.65|2667.42|2667.42|2667.65|2667.65|2667.42|2667.42|0
1644395050000|2022-02-09 08:24:10|2667.29|2667.29|2667.15|2667.15|2667.29|2667.29|2667.15|2667.15|0
1644395060000|2022-02-09 08:24:20|2666.84|2666.84|2667.85|2667.85|2667.85|2667.85|2666.84|2666.84|0
1644395070000|2022-02-09 08:24:30|2667.62|2667.62|2667.23|2667.23|2667.62|2667.62|2667.23|2667.23|0
1644395080000|2022-02-09 08:24:40|2667.16|2667.16|2667.61|2667.61|2667.61|2667.61|2667.16|2667.16|0
1644395100000|2022-02-09 08:25:00|2667.34|2667.34|2668.51|2668.51|2668.51|2668.51|2667.34|2667.34|0
1644395120000|2022-02-09 08:25:20|2668.67|2668.67|2668.51|2668.51|2668.67|2668.67|2668.51|2668.51|0
1644395140000|2022-02-09 08:25:40|2668.63|2668.63|2668.86|2668.86|2668.86|2668.86|2668.29|2668.29|0
1644395160000|2022-02-09 08:26:00|2669.17|2669.17|2669.56|2669.56|2669.56|2669.56|2669.17|2669.17|0
1644395180000|2022-02-09 08:26:20|2669.63|2669.63|2670.36|2670.36|2670.36|2670.36|2669.63|2669.63|0
1644395190000|2022-02-09 08:26:30|2670.1|2670.1|2670.02|2670.02|2670.1|2670.1|2669.87|2669.87|0
1644395200000|2022-02-09 08:26:40|2669.69|2669.69|2669.71|2669.71|2669.82|2669.82|2669.69|2669.69|0
1644395210000|2022-02-09 08:26:50|2669.55|2669.55|2669.85|2669.85|2669.97|2669.97|2669.55|2669.55|0
1644395220000|2022-02-09 08:27:00|2669.93|2669.93|2669.61|2669.61|2670.01|2670.01|2669.61|2669.61|0
1644395230000|2022-02-09 08:27:10|2669.17|2669.17|2669.17|2669.17|2669.17|2669.17|2669.17|2669.17|0
1644395240000|2022-02-09 08:27:20|2669.5|2669.5|2669.5|2669.5|2669.5|2669.5|2669.5|2669.5|0
1644395250000|2022-02-09 08:27:30|2669.63|2669.63|2669.29|2669.29|2669.63|2669.63|2669.29|2669.29|0
1644395260000|2022-02-09 08:27:40|2669.13|2669.13|2668.81|2668.81|2669.13|2669.13|2668.81|2668.81|0
1644395270000|2022-02-09 08:27:50|2668.68|2668.68|2668.68|2668.68|2668.68|2668.68|2668.68|2668.68|0
1644395280000|2022-02-09 08:28:00|2668.72|2668.72|2667.49|2667.49|2668.72|2668.72|2667.49|2667.49|0
1644395290000|2022-02-09 08:28:10|2667.6|2667.6|2667.47|2667.47|2667.6|2667.6|2667.12|2667.12|0
1644395300000|2022-02-09 08:28:20|2667.41|2667.41|2667.66|2667.66|2667.66|2667.66|2667.41|2667.41|0
1644395310000|2022-02-09 08:28:30|2667.54|2667.54|2667.14|2667.14|2667.66|2667.66|2667.14|2667.14|0
1644395320000|2022-02-09 08:28:40|2666.99|2666.99|2666.99|2666.99|2666.99|2666.99|2666.99|2666.99|0
1644395330000|2022-02-09 08:28:50|2667.03|2667.03|2667.31|2667.31|2667.31|2667.31|2667.03|2667.03|0
1644395340000|2022-02-09 08:29:00|2667.52|2667.52|2667.52|2667.52|2667.52|2667.52|2667.52|2667.52|0
1644395350000|2022-02-09 08:29:10|2667.2|2667.2|2666.85|2666.85|2667.2|2667.2|2666.85|2666.85|0
1644395360000|2022-02-09 08:29:20|2666.53|2666.53|2666.41|2666.41|2666.53|2666.53|2666.41|2666.41|0
1644395380000|2022-02-09 08:29:40|2667.03|2667.03|2667.03|2667.03|2667.03|2667.03|2667.03|2667.03|0
1644395390000|2022-02-09 08:29:50|2666.75|2666.75|2666.7|2666.7|2666.75|2666.75|2666.7|2666.7|0
1644395400000|2022-02-09 08:30:00|2666.82|2666.82|2666.69|2666.69|2666.82|2666.82|2666.69|2666.69|0
1644395410000|2022-02-09 08:30:10|2666.47|2666.47|2665.68|2665.68|2666.47|2666.47|2665.68|2665.68|0
1644395420000|2022-02-09 08:30:20|2665.64|2665.64|2665.91|2665.91|2665.91|2665.91|2665.32|2665.32|0
1644395440000|2022-02-09 08:30:40|2665.97|2665.97|2666.34|2666.34|2666.45|2666.45|2665.97|2665.97|0
1644395460000|2022-02-09 08:31:00|2666.41|2666.41|2666.41|2666.41|2666.41|2666.41|2666.33|2666.33|0
1644395470000|2022-02-09 08:31:10|2666.18|2666.18|2666.18|2666.18|2666.18|2666.18|2666.18|2666.18|0
1644395480000|2022-02-09 08:31:20|2666.03|2666.03|2666.03|2666.03|2666.03|2666.03|2666.03|2666.03|0
1644395490000|2022-02-09 08:31:30|2666.07|2666.07|2666.07|2666.07|2666.07|2666.07|2666.07|2666.07|0
1644395500000|2022-02-09 08:31:40|2666.86|2666.86|2667.86|2667.86|2667.86|2667.86|2666.86|2666.86|0
1644395510000|2022-02-09 08:31:50|2668.13|2668.13|2668.59|2668.59|2668.59|2668.59|2668.13|2668.13|0
1644395520000|2022-02-09 08:32:00|2668.67|2668.67|2668.67|2668.67|2669|2669|2668.67|2668.67|0
1644395530000|2022-02-09 08:32:10|2668.34|2668.34|2668|2668|2668.34|2668.34|2668|2668|0
1644395540000|2022-02-09 08:32:20|2668.2|2668.2|2668.75|2668.75|2668.75|2668.75|2668.2|2668.2|0
1644395550000|2022-02-09 08:32:30|2668.53|2668.53|2668.53|2668.53|2668.53|2668.53|2668.53|2668.53|0
1644395560000|2022-02-09 08:32:40|2668.41|2668.41|2668.41|2668.41|2668.41|2668.41|2668.41|2668.41|0
1644395570000|2022-02-09 08:32:50|2668.25|2668.25|2667.94|2667.94|2668.25|2668.25|2667.94|2667.94|0
1644395580000|2022-02-09 08:33:00|2667.88|2667.88|2668.49|2668.49|2668.49|2668.49|2667.74|2667.74|0
1644395590000|2022-02-09 08:33:10|2668.8|2668.8|2668.8|2668.8|2668.8|2668.8|2668.8|2668.8|0
1644395600000|2022-02-09 08:33:20|2669.2|2669.2|2669.41|2669.41|2669.41|2669.41|2669.2|2669.2|0
1644395610000|2022-02-09 08:33:30|2669.48|2669.48|2669.48|2669.48|2669.48|2669.48|2669.48|2669.48|0
1644395620000|2022-02-09 08:33:40|2669.44|2669.44|2669.44|2669.44|2669.44|2669.44|2669.44|2669.44|0
1644395640000|2022-02-09 08:34:00|2669.25|2669.25|2670.11|2670.11|2670.11|2670.11|2669.25|2669.25|0
1644395650000|2022-02-09 08:34:10|2670.23|2670.23|2670.23|2670.23|2670.23|2670.23|2670.23|2670.23|0
1644395660000|2022-02-09 08:34:20|2670.66|2670.66|2670.66|2670.66|2670.66|2670.66|2670.66|2670.66|0
1644395670000|2022-02-09 08:34:30|2670.78|2670.78|2670.78|2670.78|2670.78|2670.78|2670.78|2670.78|0
1644395680000|2022-02-09 08:34:40|2670.52|2670.52|2670.52|2670.52|2670.52|2670.52|2670.52|2670.52|0
1644395690000|2022-02-09 08:34:50|2670.63|2670.63|2670.63|2670.63|2670.63|2670.63|2670.63|2670.63|0
1644395700000|2022-02-09 08:35:00|2670.55|2670.55|2670.33|2670.33|2670.55|2670.55|2669.98|2669.98|0
1644395710000|2022-02-09 08:35:10|2670.27|2670.27|2670.65|2670.65|2670.65|2670.65|2670.27|2670.27|0
1644395720000|2022-02-09 08:35:20|2670.42|2670.42|2670.62|2670.62|2670.62|2670.62|2670.42|2670.42|0
1644395730000|2022-02-09 08:35:30|2670.76|2670.76|2670.87|2670.87|2670.87|2670.87|2670.62|2670.62|0
1644395740000|2022-02-09 08:35:40|2671.14|2671.14|2671.56|2671.56|2671.56|2671.56|2671.14|2671.14|0
1644395750000|2022-02-09 08:35:50|2671.7|2671.7|2672.18|2672.18|2672.18|2672.18|2671.7|2671.7|0
1644395760000|2022-02-09 08:36:00|2672.12|2672.12|2672.23|2672.23|2672.34|2672.34|2672.12|2672.12|0
1644395770000|2022-02-09 08:36:10|2672.12|2672.12|2672.12|2672.12|2672.12|2672.12|2672.12|2672.12|0
1644395780000|2022-02-09 08:36:20|2671.94|2671.94|2672.07|2672.07|2672.07|2672.07|2671.94|2671.94|0
1644395790000|2022-02-09 08:36:30|2672.39|2672.39|2673.03|2673.03|2673.03|2673.03|2672.39|2672.39|0
1644395800000|2022-02-09 08:36:40|2673.27|2673.27|2673.58|2673.58|2673.58|2673.58|2673.27|2673.27|0
1644395810000|2022-02-09 08:36:50|2673.74|2673.74|2673.39|2673.39|2673.74|2673.74|2673.39|2673.39|0
1644395820000|2022-02-09 08:37:00|2673.23|2673.23|2673.35|2673.35|2673.35|2673.35|2673.07|2673.07|0
1644395850000|2022-02-09 08:37:30|2673.49|2673.49|2673.53|2673.53|2673.53|2673.53|2673.49|2673.49|0
1644395860000|2022-02-09 08:37:40|2673.9|2673.9|2673.76|2673.76|2673.9|2673.9|2673.76|2673.76|0
1644395870000|2022-02-09 08:37:50|2674.04|2674.04|2674.42|2674.42|2674.42|2674.42|2674.04|2674.04|0
1644395880000|2022-02-09 08:38:00|2674.73|2674.73|2674.73|2674.73|2674.73|2674.73|2674.73|2674.73|0
1644395890000|2022-02-09 08:38:10|2674.66|2674.66|2676.57|2676.57|2676.57|2676.57|2674.66|2674.66|0
1644395900000|2022-02-09 08:38:20|2676.24|2676.24|2676.19|2676.19|2676.51|2676.51|2676.19|2676.19|0
1644395910000|2022-02-09 08:38:30|2676.25|2676.25|2675.93|2675.93|2676.25|2676.25|2675.93|2675.93|0
1644395920000|2022-02-09 08:38:40|2676.09|2676.09|2675.98|2675.98|2676.09|2676.09|2675.98|2675.98|0
1644395930000|2022-02-09 08:38:50|2675.92|2675.92|2675.92|2675.92|2675.92|2675.92|2675.92|2675.92|0
1644395940000|2022-02-09 08:39:00|2676.15|2676.15|2676.73|2676.73|2676.79|2676.79|2676.15|2676.15|0
1644395950000|2022-02-09 08:39:10|2677.26|2677.26|2677.1|2677.1|2677.26|2677.26|2677.1|2677.1|0
1644395960000|2022-02-09 08:39:20|2676.97|2676.97|2677.16|2677.16|2677.16|2677.16|2676.97|2676.97|0
1644395970000|2022-02-09 08:39:30|2677.32|2677.32|2677.32|2677.32|2677.32|2677.32|2677.32|2677.32|0
1644395980000|2022-02-09 08:39:40|2677.48|2677.48|2677.17|2677.17|2677.48|2677.48|2677.17|2677.17|0
1644396000000|2022-02-09 08:40:00|2677.99|2677.99|2678.23|2678.23|2678.34|2678.34|2677.99|2677.99|0
1644396010000|2022-02-09 08:40:10|2678.08|2678.08|2678.19|2678.19|2678.19|2678.19|2678.08|2678.08|0
1644396020000|2022-02-09 08:40:20|2678.33|2678.33|2678.62|2678.62|2678.62|2678.62|2678.19|2678.19|0
1644396030000|2022-02-09 08:40:30|2678.19|2678.19|2678.98|2678.98|2678.98|2678.98|2678.19|2678.19|0
1644396040000|2022-02-09 08:40:40|2679.16|2679.16|2679.16|2679.16|2679.16|2679.16|2679.16|2679.16|0
1644396050000|2022-02-09 08:40:50|2679.34|2679.34|2678.71|2678.71|2679.51|2679.51|2678.71|2678.71|0
1644396060000|2022-02-09 08:41:00|2678.64|2678.64|2678.41|2678.41|2678.64|2678.64|2678.23|2678.23|0
1644396070000|2022-02-09 08:41:10|2678.7|2678.7|2679.33|2679.33|2679.33|2679.33|2678.7|2678.7|0
1644396080000|2022-02-09 08:41:20|2679.46|2679.46|2679.01|2679.01|2680.41|2680.41|2679.01|2679.01|0
1644396100000|2022-02-09 08:41:40|2679.17|2679.17|2678.82|2678.82|2679.17|2679.17|2678.82|2678.82|0
1644396110000|2022-02-09 08:41:50|2678.34|2678.34|2678.02|2678.02|2678.34|2678.34|2678.02|2678.02|0
1644396120000|2022-02-09 08:42:00|2678.18|2678.18|2678.18|2678.18|2678.18|2678.18|2678.18|2678.18|0
1644396130000|2022-02-09 08:42:10|2678.5|2678.5|2678.82|2678.82|2678.82|2678.82|2678.5|2678.5|0
1644396140000|2022-02-09 08:42:20|2678.88|2678.88|2678.88|2678.88|2679.04|2679.04|2678.88|2678.88|0
1644396150000|2022-02-09 08:42:30|2678.94|2678.94|2678.78|2678.78|2678.94|2678.94|2678.78|2678.78|0
1644396170000|2022-02-09 08:42:50|2678.62|2678.62|2678.63|2678.63|2678.63|2678.63|2678.46|2678.46|0
1644396180000|2022-02-09 08:43:00|2678.75|2678.75|2679.25|2679.25|2679.25|2679.25|2678.75|2678.75|0
1644396190000|2022-02-09 08:43:10|2679.29|2679.29|2679.18|2679.18|2679.29|2679.29|2678.95|2678.95|0
1644396200000|2022-02-09 08:43:20|2679.26|2679.26|2679.75|2679.75|2679.86|2679.86|2679.26|2679.26|0
1644396210000|2022-02-09 08:43:30|2679.86|2679.86|2679.96|2679.96|2679.96|2679.96|2679.68|2679.68|0
1644396220000|2022-02-09 08:43:40|2680.02|2680.02|2680.08|2680.08|2680.08|2680.08|2680.02|2680.02|0
1644396230000|2022-02-09 08:43:50|2680.14|2680.14|2680.27|2680.27|2680.27|2680.27|2680.14|2680.14|0
1644396240000|2022-02-09 08:44:00|2680.43|2680.43|2680.66|2680.66|2680.66|2680.66|2680.43|2680.43|0
1644396250000|2022-02-09 08:44:10|2680.98|2680.98|2680.98|2680.98|2680.98|2680.98|2680.98|2680.98|0
1644396260000|2022-02-09 08:44:20|2680.91|2680.91|2680.75|2680.75|2680.91|2680.91|2680.75|2680.75|0
1644396270000|2022-02-09 08:44:30|2680.64|2680.64|2681.12|2681.12|2681.18|2681.18|2680.64|2680.64|0
1644396280000|2022-02-09 08:44:40|2681.08|2681.08|2680.52|2680.52|2681.24|2681.24|2680.52|2680.52|0
1644396290000|2022-02-09 08:44:50|2680.58|2680.58|2680.76|2680.76|2680.76|2680.76|2680.58|2680.58|0
1644396300000|2022-02-09 08:45:00|2680.8|2680.8|2681.82|2681.82|2681.82|2681.82|2680.77|2680.77|0
1644396310000|2022-02-09 08:45:10|2681.34|2681.34|2681.27|2681.27|2681.46|2681.46|2681.08|2681.08|0
1644396320000|2022-02-09 08:45:20|2681.48|2681.48|2681.62|2681.62|2681.62|2681.62|2681.48|2681.48|0
1644396330000|2022-02-09 08:45:30|2681.27|2681.27|2681.33|2681.33|2681.33|2681.33|2681.07|2681.07|0
1644396340000|2022-02-09 08:45:40|2681.12|2681.12|2681.28|2681.28|2681.28|2681.28|2681.12|2681.12|0
1644396350000|2022-02-09 08:45:50|2681.35|2681.35|2681.26|2681.26|2681.35|2681.35|2681.1|2681.1|0
1644396360000|2022-02-09 08:46:00|2681.43|2681.43|2681.91|2681.91|2681.91|2681.91|2681.43|2681.43|0
1644396370000|2022-02-09 08:46:10|2682.03|2682.03|2682.1|2682.1|2682.1|2682.1|2682.03|2682.03|0
1644396380000|2022-02-09 08:46:20|2681.62|2681.62|2681.62|2681.62|2681.62|2681.62|2681.46|2681.46|0
1644396390000|2022-02-09 08:46:30|2681.48|2681.48|2681.41|2681.41|2681.48|2681.48|2681.41|2681.41|0
1644396410000|2022-02-09 08:46:50|2681.55|2681.55|2681.55|2681.55|2681.55|2681.55|2681.55|2681.55|0
1644396420000|2022-02-09 08:47:00|2681.75|2681.75|2681.8|2681.8|2681.8|2681.8|2681.75|2681.75|0
1644396430000|2022-02-09 08:47:10|2681.74|2681.74|2681.74|2681.74|2681.74|2681.74|2681.74|2681.74|0
1644396450000|2022-02-09 08:47:30|2681.88|2681.88|2682.04|2682.04|2682.04|2682.04|2681.88|2681.88|0
1644396460000|2022-02-09 08:47:40|2681.93|2681.93|2681.98|2681.98|2682.05|2682.05|2681.93|2681.93|0
1644396470000|2022-02-09 08:47:50|2681.86|2681.86|2681.26|2681.26|2681.86|2681.86|2681.26|2681.26|0
1644396480000|2022-02-09 08:48:00|2681.42|2681.42|2681.37|2681.37|2681.42|2681.42|2681.3|2681.3|0
1644396490000|2022-02-09 08:48:10|2681.3|2681.3|2681.37|2681.37|2681.43|2681.43|2681.3|2681.3|0
1644396510000|2022-02-09 08:48:30|2681.53|2681.53|2681.69|2681.69|2681.69|2681.69|2681.53|2681.53|0
1644396520000|2022-02-09 08:48:40|2681.62|2681.62|2681.59|2681.59|2681.74|2681.74|2681.59|2681.59|0
1644396530000|2022-02-09 08:48:50|2681.51|2681.51|2681.51|2681.51|2681.51|2681.51|2681.51|2681.51|0
1644396540000|2022-02-09 08:49:00|2681.76|2681.76|2681.98|2681.98|2682.29|2682.29|2681.76|2681.76|0
1644396550000|2022-02-09 08:49:10|2682.11|2682.11|2682.14|2682.14|2682.3|2682.3|2682.11|2682.11|0
1644396560000|2022-02-09 08:49:20|2681.89|2681.89|2681.89|2681.89|2681.89|2681.89|2681.89|2681.89|0
1644396570000|2022-02-09 08:49:30|2682.01|2682.01|2682.27|2682.27|2682.27|2682.27|2682.01|2682.01|0
1644396580000|2022-02-09 08:49:40|2682.2|2682.2|2682.5|2682.5|2682.5|2682.5|2682.2|2682.2|0
1644396590000|2022-02-09 08:49:50|2682.39|2682.39|2682.39|2682.39|2682.39|2682.39|2682.39|2682.39|0
1644396610000|2022-02-09 08:50:10|2682.62|2682.62|2682.81|2682.81|2683.09|2683.09|2682.62|2682.62|0
1644396620000|2022-02-09 08:50:20|2682.97|2682.97|2683.54|2683.54|2683.54|2683.54|2682.97|2682.97|0
1644396630000|2022-02-09 08:50:30|2683.7|2683.7|2683.77|2683.77|2683.77|2683.77|2683.58|2683.58|0
1644396640000|2022-02-09 08:50:40|2683.52|2683.52|2683.29|2683.29|2683.52|2683.52|2683.29|2683.29|0
1644396660000|2022-02-09 08:51:00|2683.33|2683.33|2683.43|2683.43|2683.45|2683.45|2683.15|2683.15|0
1644396670000|2022-02-09 08:51:10|2683.55|2683.55|2683.55|2683.55|2683.55|2683.55|2683.55|2683.55|0
1644396680000|2022-02-09 08:51:20|2683.35|2683.35|2683.35|2683.35|2683.37|2683.37|2683.26|2683.26|0
1644396690000|2022-02-09 08:51:30|2683.48|2683.48|2683.31|2683.31|2683.48|2683.48|2683.17|2683.17|0
1644396700000|2022-02-09 08:51:40|2682.67|2682.67|2682.67|2682.67|2682.67|2682.67|2682.67|2682.67|0
1644396710000|2022-02-09 08:51:50|2682.71|2682.71|2682.41|2682.41|2682.71|2682.71|2682.41|2682.41|0
1644396720000|2022-02-09 08:52:00|2682.48|2682.48|2682.48|2682.48|2682.48|2682.48|2682.48|2682.48|0
1644396730000|2022-02-09 08:52:10|2682.32|2682.32|2681.9|2681.9|2682.32|2682.32|2681.9|2681.9|0
1644396740000|2022-02-09 08:52:20|2682.12|2682.12|2682.44|2682.44|2682.44|2682.44|2682.12|2682.12|0
1644396750000|2022-02-09 08:52:30|2682.24|2682.24|2682.3|2682.3|2682.36|2682.36|2682.24|2682.24|0
1644396760000|2022-02-09 08:52:40|2682.24|2682.24|2682.4|2682.4|2682.47|2682.47|2682.24|2682.24|0
1644396780000|2022-02-09 08:53:00|2682.56|2682.56|2682.47|2682.47|2682.63|2682.63|2682.47|2682.47|0
1644396790000|2022-02-09 08:53:10|2682.31|2682.31|2681.92|2681.92|2682.31|2682.31|2681.92|2681.92|0
1644396800000|2022-02-09 08:53:20|2681.86|2681.86|2681.86|2681.86|2681.86|2681.86|2681.86|2681.86|0
1644396810000|2022-02-09 08:53:30|2681.73|2681.73|2681.98|2681.98|2681.98|2681.98|2681.73|2681.73|0
1644396830000|2022-02-09 08:53:50|2682.1|2682.1|2682.1|2682.1|2682.1|2682.1|2682.1|2682.1|0
1644396840000|2022-02-09 08:54:00|2682.21|2682.21|2682.21|2682.21|2682.21|2682.21|2682.02|2682.02|0
1644396850000|2022-02-09 08:54:10|2681.89|2681.89|2682.21|2682.21|2682.21|2682.21|2681.78|2681.78|0
1644396860000|2022-02-09 08:54:20|2682.05|2682.05|2681.66|2681.66|2682.25|2682.25|2681.66|2681.66|0
1644396870000|2022-02-09 08:54:30|2681.38|2681.38|2680.48|2680.48|2681.45|2681.45|2680.48|2680.48|0
1644396880000|2022-02-09 08:54:40|2680.36|2680.36|2679.94|2679.94|2680.4|2680.4|2679.72|2679.72|0
1644396890000|2022-02-09 08:54:50|2680|2680|2680|2680|2680|2680|2680|2680|0
1644396900000|2022-02-09 08:55:00|2679.93|2679.93|2680.04|2680.04|2680.16|2680.16|2679.93|2679.93|0
1644396910000|2022-02-09 08:55:10|2679.82|2679.82|2679.49|2679.49|2679.82|2679.82|2679.49|2679.49|0
1644396920000|2022-02-09 08:55:20|2679.34|2679.34|2679.67|2679.67|2679.72|2679.72|2679.34|2679.34|0
1644396930000|2022-02-09 08:55:30|2679.83|2679.83|2680.05|2680.05|2680.05|2680.05|2679.83|2679.83|0
1644396940000|2022-02-09 08:55:40|2679.98|2679.98|2679.98|2679.98|2679.98|2679.98|2679.98|2679.98|0
1644396960000|2022-02-09 08:56:00|2679.92|2679.92|2679.92|2679.92|2679.92|2679.92|2679.92|2679.92|0
1644396970000|2022-02-09 08:56:10|2679.69|2679.69|2679.49|2679.49|2679.69|2679.69|2679.43|2679.43|0
1644396990000|2022-02-09 08:56:30|2679.33|2679.33|2678.9|2678.9|2679.33|2679.33|2678.9|2678.9|0
1644397000000|2022-02-09 08:56:40|2678.67|2678.67|2678.67|2678.67|2678.67|2678.67|2678.67|2678.67|0
1644397010000|2022-02-09 08:56:50|2678.87|2678.87|2678.87|2678.87|2678.87|2678.87|2678.87|2678.87|0
1644397020000|2022-02-09 08:57:00|2679.19|2679.19|2679.34|2679.34|2679.34|2679.34|2679.19|2679.19|0
1644397030000|2022-02-09 08:57:10|2679.66|2679.66|2679.92|2679.92|2679.92|2679.92|2679.59|2679.59|0
1644397040000|2022-02-09 08:57:20|2679.81|2679.81|2680.56|2680.56|2680.56|2680.56|2679.81|2679.81|0
1644397050000|2022-02-09 08:57:30|2680.44|2680.44|2680.44|2680.44|2680.44|2680.44|2680.44|2680.44|0
1644397080000|2022-02-09 08:58:00|2680.48|2680.48|2679.99|2679.99|2680.48|2680.48|2679.99|2679.99|0
1644397090000|2022-02-09 08:58:10|2679.92|2679.92|2679.86|2679.86|2679.92|2679.92|2679.86|2679.86|0
1644397100000|2022-02-09 08:58:20|2679.8|2679.8|2679.42|2679.42|2679.8|2679.8|2679.14|2679.14|0
1644397110000|2022-02-09 08:58:30|2679.48|2679.48|2679.59|2679.59|2679.67|2679.67|2679.48|2679.48|0
1644397120000|2022-02-09 08:58:40|2679.65|2679.65|2679.65|2679.65|2679.65|2679.65|2679.65|2679.65|0
1644397130000|2022-02-09 08:58:50|2679.7|2679.7|2679.7|2679.7|2679.7|2679.7|2679.7|2679.7|0
1644397140000|2022-02-09 08:59:00|2679.86|2679.86|2680.04|2680.04|2680.04|2680.04|2679.86|2679.86|0
1644397150000|2022-02-09 08:59:10|2679.49|2679.49|2679.62|2679.62|2679.62|2679.62|2679.49|2679.49|0
1644397170000|2022-02-09 08:59:30|2679.47|2679.47|2679.47|2679.47|2679.47|2679.47|2679.47|2679.47|0
1644397200000|2022-02-09 09:00:00|2679.35|2679.35|2679.3|2679.3|2679.35|2679.35|2679.05|2679.05|0
1644397210000|2022-02-09 09:00:10|2679.19|2679.19|2679.19|2679.19|2679.19|2679.19|2679.19|2679.19|0
1644397220000|2022-02-09 09:00:20|2679.25|2679.25|2679.03|2679.03|2679.25|2679.25|2678.89|2678.89|0
1644397230000|2022-02-09 09:00:30|2679.17|2679.17|2679.33|2679.33|2679.33|2679.33|2679.17|2679.17|0
1644397250000|2022-02-09 09:00:50|2679.46|2679.46|2679.06|2679.06|2679.46|2679.46|2678.9|2678.9|0
1644397260000|2022-02-09 09:01:00|2679.18|2679.18|2679.47|2679.47|2679.47|2679.47|2679.18|2679.18|0
1644397270000|2022-02-09 09:01:10|2679.39|2679.39|2679.39|2679.39|2679.39|2679.39|2679.39|2679.39|0
1644397280000|2022-02-09 09:01:20|2679.51|2679.51|2679.26|2679.26|2679.57|2679.57|2679.26|2679.26|0
1644397290000|2022-02-09 09:01:30|2679.32|2679.32|2679.32|2679.32|2679.32|2679.32|2679.32|2679.32|0
1644397300000|2022-02-09 09:01:40|2679.38|2679.38|2679.56|2679.56|2679.56|2679.56|2679.38|2679.38|0
1644397310000|2022-02-09 09:01:50|2679.48|2679.48|2679.48|2679.48|2679.48|2679.48|2679.48|2679.48|0
1644397350000|2022-02-09 09:02:30|2680.01|2680.01|2680.2|2680.2|2680.37|2680.37|2680.01|2680.01|0
1644397360000|2022-02-09 09:02:40|2680.14|2680.14|2680.08|2680.08|2680.14|2680.14|2680.08|2680.08|0
1644397370000|2022-02-09 09:02:50|2680.02|2680.02|2680.02|2680.02|2680.02|2680.02|2680.02|2680.02|0
1644397380000|2022-02-09 09:03:00|2680.49|2680.49|2680.49|2680.49|2680.49|2680.49|2680.49|2680.49|0
1644397390000|2022-02-09 09:03:10|2680.61|2680.61|2680.58|2680.58|2680.73|2680.73|2680.58|2680.58|0
1644397400000|2022-02-09 09:03:20|2680.52|2680.52|2680.54|2680.54|2680.58|2680.58|2680.29|2680.29|0
1644397410000|2022-02-09 09:03:30|2680.61|2680.61|2680.65|2680.65|2680.76|2680.76|2680.51|2680.51|0
1644397420000|2022-02-09 09:03:40|2680.58|2680.58|2680.79|2680.79|2680.85|2680.85|2680.16|2680.16|0
1644397440000|2022-02-09 09:04:00|2680.72|2680.72|2680.45|2680.45|2680.72|2680.72|2680.29|2680.29|0
1644397450000|2022-02-09 09:04:10|2680.18|2680.18|2680.46|2680.46|2680.46|2680.46|2680.05|2680.05|0
1644397470000|2022-02-09 09:04:30|2680.53|2680.53|2680.61|2680.61|2680.61|2680.61|2680.53|2680.53|0
1644397480000|2022-02-09 09:04:40|2680.83|2680.83|2680.83|2680.83|2680.83|2680.83|2680.83|2680.83|0
1644397490000|2022-02-09 09:04:50|2680.7|2680.7|2680.99|2680.99|2680.99|2680.99|2680.7|2680.7|0
1644397500000|2022-02-09 09:05:00|2681.22|2681.22|2681.4|2681.4|2681.4|2681.4|2681.22|2681.22|0
1644397510000|2022-02-09 09:05:10|2681.17|2681.17|2681.05|2681.05|2681.17|2681.17|2681.05|2681.05|0
1644397520000|2022-02-09 09:05:20|2680.89|2680.89|2680.76|2680.76|2680.89|2680.89|2680.64|2680.64|0
1644397540000|2022-02-09 09:05:40|2680.68|2680.68|2680.61|2680.61|2680.68|2680.68|2680.61|2680.61|0
1644397550000|2022-02-09 09:05:50|2680.39|2680.39|2679.89|2679.89|2680.39|2680.39|2679.89|2679.89|0
1644397560000|2022-02-09 09:06:00|2680|2680|2679.81|2679.81|2680|2680|2679.81|2679.81|0
1644397570000|2022-02-09 09:06:10|2679.73|2679.73|2679.8|2679.8|2679.92|2679.92|2679.66|2679.66|0
1644397580000|2022-02-09 09:06:20|2679.92|2679.92|2679.88|2679.88|2679.92|2679.92|2679.76|2679.76|0
1644397590000|2022-02-09 09:06:30|2679.81|2679.81|2679.22|2679.22|2679.81|2679.81|2679.22|2679.22|0
1644397600000|2022-02-09 09:06:40|2679.26|2679.26|2679.44|2679.44|2679.44|2679.44|2679.26|2679.26|0
1644397610000|2022-02-09 09:06:50|2679.56|2679.56|2679.56|2679.56|2679.56|2679.56|2679.56|2679.56|0
1644397620000|2022-02-09 09:07:00|2679.64|2679.64|2679.93|2679.93|2679.93|2679.93|2679.57|2679.57|0
1644397630000|2022-02-09 09:07:10|2680|2680|2680.28|2680.28|2680.63|2680.63|2680|2680|0
1644397640000|2022-02-09 09:07:20|2680.39|2680.39|2681.16|2681.16|2681.16|2681.16|2680.39|2680.39|0
1644397650000|2022-02-09 09:07:30|2681.24|2681.24|2681.38|2681.38|2681.48|2681.48|2681.24|2681.24|0
1644397660000|2022-02-09 09:07:40|2681.5|2681.5|2681.74|2681.74|2681.74|2681.74|2681.5|2681.5|0
1644397670000|2022-02-09 09:07:50|2681.86|2681.86|2681.76|2681.76|2681.86|2681.86|2681.57|2681.57|0
1644397680000|2022-02-09 09:08:00|2681.88|2681.88|2681.88|2681.88|2681.88|2681.88|2681.88|2681.88|0
1644397720000|2022-02-09 09:08:40|2682|2682|2682.01|2682.01|2682.12|2682.12|2681.88|2681.88|0
1644397730000|2022-02-09 09:08:50|2682.13|2682.13|2682.13|2682.13|2682.13|2682.13|2682.13|2682.13|0
1644397740000|2022-02-09 09:09:00|2682.17|2682.17|2681.89|2681.89|2682.33|2682.33|2681.89|2681.89|0
1644397750000|2022-02-09 09:09:10|2681.74|2681.74|2681.12|2681.12|2681.74|2681.74|2681.12|2681.12|0
1644397760000|2022-02-09 09:09:20|2681.01|2681.01|2680.93|2680.93|2681.01|2681.01|2680.93|2680.93|0
1644397770000|2022-02-09 09:09:30|2681.17|2681.17|2681.17|2681.17|2681.17|2681.17|2681.17|2681.17|0
1644397780000|2022-02-09 09:09:40|2681.1|2681.1|2681.53|2681.53|2681.53|2681.53|2681.1|2681.1|0
1644397790000|2022-02-09 09:09:50|2682.19|2682.19|2682.26|2682.26|2682.26|2682.26|2682.19|2682.19|0
1644397800000|2022-02-09 09:10:00|2682.58|2682.58|2682.64|2682.64|2682.82|2682.82|2682.58|2682.58|0
1644397810000|2022-02-09 09:10:10|2682.53|2682.53|2682.53|2682.53|2682.53|2682.53|2682.53|2682.53|0
1644397830000|2022-02-09 09:10:30|2682.78|2682.78|2682.99|2682.99|2682.99|2682.99|2682.7|2682.7|0
1644397840000|2022-02-09 09:10:40|2683.11|2683.11|2683.65|2683.65|2683.65|2683.65|2682.99|2682.99|0
1644397850000|2022-02-09 09:10:50|2683.78|2683.78|2683.78|2683.78|2683.78|2683.78|2683.78|2683.78|0
1644397860000|2022-02-09 09:11:00|2684.16|2684.16|2684.24|2684.24|2684.24|2684.24|2684.16|2684.16|0
1644397870000|2022-02-09 09:11:10|2684.4|2684.4|2684.23|2684.23|2684.4|2684.4|2684.18|2684.18|0
1644397880000|2022-02-09 09:11:20|2684.39|2684.39|2684.39|2684.39|2684.39|2684.39|2684.39|2684.39|0
1644397890000|2022-02-09 09:11:30|2684.23|2684.23|2683.68|2683.68|2684.23|2684.23|2683.61|2683.61|0
1644397900000|2022-02-09 09:11:40|2683.56|2683.56|2683.46|2683.46|2683.56|2683.56|2683.34|2683.34|0
1644397910000|2022-02-09 09:11:50|2683.34|2683.34|2683.58|2683.58|2683.58|2683.58|2683.34|2683.34|0
1644397920000|2022-02-09 09:12:00|2683.65|2683.65|2683.65|2683.65|2683.65|2683.65|2683.65|2683.65|0
1644397930000|2022-02-09 09:12:10|2683.77|2683.77|2683.82|2683.82|2683.93|2683.93|2683.69|2683.69|0
1644397940000|2022-02-09 09:12:20|2683.67|2683.67|2683.83|2683.83|2683.83|2683.83|2683.67|2683.67|0
1644397950000|2022-02-09 09:12:30|2683.59|2683.59|2683.41|2683.41|2683.59|2683.59|2683.35|2683.35|0
1644397970000|2022-02-09 09:12:50|2683.47|2683.47|2682.48|2682.48|2683.47|2683.47|2682.48|2682.48|0
1644397980000|2022-02-09 09:13:00|2682.6|2682.6|2682.18|2682.18|2682.71|2682.71|2682.18|2682.18|0
1644398010000|2022-02-09 09:13:30|2682.33|2682.33|2682.39|2682.39|2682.39|2682.39|2682.33|2682.33|0
1644398020000|2022-02-09 09:13:40|2682.55|2682.55|2682.35|2682.35|2682.55|2682.55|2682.35|2682.35|0
1644398030000|2022-02-09 09:13:50|2682.48|2682.48|2682.55|2682.55|2682.55|2682.55|2682.35|2682.35|0
1644398040000|2022-02-09 09:14:00|2682.68|2682.68|2683.14|2683.14|2683.14|2683.14|2682.68|2682.68|0
1644398050000|2022-02-09 09:14:10|2683.07|2683.07|2682.38|2682.38|2683.07|2683.07|2682.38|2682.38|0
1644398060000|2022-02-09 09:14:20|2682.92|2682.92|2683.24|2683.24|2683.36|2683.36|2682.92|2682.92|0
1644398070000|2022-02-09 09:14:30|2683.31|2683.31|2683.59|2683.59|2683.59|2683.59|2683.31|2683.31|0
1644398080000|2022-02-09 09:14:40|2683.35|2683.35|2683.87|2683.87|2683.87|2683.87|2683.35|2683.35|0
1644398110000|2022-02-09 09:15:10|2683.61|2683.61|2683.79|2683.79|2683.79|2683.79|2683.33|2683.33|0
1644398130000|2022-02-09 09:15:30|2683.66|2683.66|2683.66|2683.66|2683.66|2683.66|2683.66|2683.66|0
1644398140000|2022-02-09 09:15:40|2683.55|2683.55|2683.63|2683.63|2683.63|2683.63|2683.55|2683.55|0
1644398150000|2022-02-09 09:15:50|2683.48|2683.48|2683.09|2683.09|2683.48|2683.48|2683.09|2683.09|0
1644398160000|2022-02-09 09:16:00|2683.21|2683.21|2682.28|2682.28|2683.21|2683.21|2682.28|2682.28|0
1644398170000|2022-02-09 09:16:10|2681.88|2681.88|2681.76|2681.76|2681.88|2681.88|2681.76|2681.76|0
1644398180000|2022-02-09 09:16:20|2681.65|2681.65|2681.45|2681.45|2681.65|2681.65|2681.45|2681.45|0
1644398190000|2022-02-09 09:16:30|2681.34|2681.34|2681.34|2681.34|2681.34|2681.34|2681.34|2681.34|0
1644398200000|2022-02-09 09:16:40|2681.26|2681.26|2681.25|2681.25|2681.26|2681.26|2681.14|2681.14|0
1644398210000|2022-02-09 09:16:50|2681.37|2681.37|2681.14|2681.14|2681.37|2681.37|2681.14|2681.14|0
1644398220000|2022-02-09 09:17:00|2681.02|2681.02|2681.02|2681.02|2681.02|2681.02|2681.02|2681.02|0
1644398230000|2022-02-09 09:17:10|2681.29|2681.29|2681.29|2681.29|2681.29|2681.29|2681.29|2681.29|0
1644398240000|2022-02-09 09:17:20|2681.55|2681.55|2681.71|2681.71|2681.71|2681.71|2681.55|2681.55|0
1644398250000|2022-02-09 09:17:30|2681.78|2681.78|2681.85|2681.85|2681.85|2681.85|2681.78|2681.78|0
1644398280000|2022-02-09 09:18:00|2681.79|2681.79|2681.79|2681.79|2681.79|2681.79|2681.79|2681.79|0
1644398290000|2022-02-09 09:18:10|2681.72|2681.72|2681.56|2681.56|2681.72|2681.72|2681.56|2681.56|0
1644398300000|2022-02-09 09:18:20|2681.43|2681.43|2680.62|2680.62|2681.43|2681.43|2680.62|2680.62|0
1644398330000|2022-02-09 09:18:50|2681.23|2681.23|2681.33|2681.33|2681.33|2681.33|2681.11|2681.11|0
1644398340000|2022-02-09 09:19:00|2681.4|2681.4|2682.19|2682.19|2682.19|2682.19|2681.4|2681.4|0
1644398350000|2022-02-09 09:19:10|2682.44|2682.44|2682.81|2682.81|2682.81|2682.81|2682.44|2682.44|0
1644398360000|2022-02-09 09:19:20|2682.94|2682.94|2683.31|2683.31|2683.31|2683.31|2682.94|2682.94|0
1644398370000|2022-02-09 09:19:30|2683.52|2683.52|2684.22|2684.22|2684.22|2684.22|2683.52|2683.52|0
1644398380000|2022-02-09 09:19:40|2684.35|2684.35|2684.79|2684.79|2684.79|2684.79|2684.28|2684.28|0
1644398390000|2022-02-09 09:19:50|2684.67|2684.67|2684.61|2684.61|2684.67|2684.67|2684.61|2684.61|0
1644398400000|2022-02-09 09:20:00|2684.68|2684.68|2684.68|2684.68|2684.68|2684.68|2684.68|2684.68|0
1644398420000|2022-02-09 09:20:20|2684.52|2684.52|2684.28|2684.28|2684.52|2684.52|2684.28|2684.28|0
1644398430000|2022-02-09 09:20:30|2684.16|2684.16|2684.31|2684.31|2684.31|2684.31|2684.16|2684.16|0
1644398450000|2022-02-09 09:20:50|2684.38|2684.38|2684.57|2684.57|2684.57|2684.57|2684.38|2684.38|0
1644398460000|2022-02-09 09:21:00|2685.1|2685.1|2685.39|2685.39|2685.48|2685.48|2685.1|2685.1|0
1644398470000|2022-02-09 09:21:10|2685.55|2685.55|2685.55|2685.55|2685.55|2685.55|2685.55|2685.55|0
1644398480000|2022-02-09 09:21:20|2685.48|2685.48|2685.36|2685.36|2685.48|2685.48|2685.36|2685.36|0
1644398490000|2022-02-09 09:21:30|2685.29|2685.29|2684.88|2684.88|2685.29|2685.29|2684.88|2684.88|0
1644398500000|2022-02-09 09:21:40|2684.78|2684.78|2684.91|2684.91|2685.05|2685.05|2684.65|2684.65|0
1644398510000|2022-02-09 09:21:50|2684.65|2684.65|2684.65|2684.65|2684.65|2684.65|2684.65|2684.65|0
1644398520000|2022-02-09 09:22:00|2684.51|2684.51|2684.51|2684.51|2684.51|2684.51|2684.51|2684.51|0
1644398530000|2022-02-09 09:22:10|2684.67|2684.67|2684.6|2684.6|2684.67|2684.67|2684.6|2684.6|0
1644398550000|2022-02-09 09:22:30|2684.86|2684.86|2684.94|2684.94|2684.94|2684.94|2684.86|2684.86|0
1644398560000|2022-02-09 09:22:40|2685.15|2685.15|2685.22|2685.22|2685.22|2685.22|2685.15|2685.15|0
1644398570000|2022-02-09 09:22:50|2684.98|2684.98|2685.48|2685.48|2685.48|2685.48|2684.98|2684.98|0
1644398580000|2022-02-09 09:23:00|2685.44|2685.44|2685.38|2685.38|2685.6|2685.6|2685.38|2685.38|0
1644398600000|2022-02-09 09:23:20|2685.24|2685.24|2685.24|2685.24|2685.24|2685.24|2685.24|2685.24|0
1644398610000|2022-02-09 09:23:30|2685.28|2685.28|2685.28|2685.28|2685.28|2685.28|2685.28|2685.28|0
1644398630000|2022-02-09 09:23:50|2685.34|2685.34|2685.34|2685.34|2685.34|2685.34|2685.34|2685.34|0
1644398640000|2022-02-09 09:24:00|2685.41|2685.41|2685.18|2685.18|2685.41|2685.41|2685.18|2685.18|0
1644398650000|2022-02-09 09:24:10|2685.11|2685.11|2685.11|2685.11|2685.11|2685.11|2685.11|2685.11|0
1644398660000|2022-02-09 09:24:20|2685.27|2685.27|2685.27|2685.27|2685.27|2685.27|2685.27|2685.27|0
1644398670000|2022-02-09 09:24:30|2685.31|2685.31|2685.38|2685.38|2685.38|2685.38|2685.23|2685.23|0
1644398680000|2022-02-09 09:24:40|2685.22|2685.22|2684.96|2684.96|2685.27|2685.27|2684.96|2684.96|0
1644398700000|2022-02-09 09:25:00|2684.89|2684.89|2684.46|2684.46|2684.89|2684.89|2684.39|2684.39|0
1644398710000|2022-02-09 09:25:10|2684.6|2684.6|2684.67|2684.67|2684.67|2684.67|2684.6|2684.6|0
1644398720000|2022-02-09 09:25:20|2684.54|2684.54|2684.54|2684.54|2684.54|2684.54|2684.54|2684.54|0
1644398740000|2022-02-09 09:25:40|2684.47|2684.47|2684.47|2684.47|2684.47|2684.47|2684.47|2684.47|0
1644398750000|2022-02-09 09:25:50|2684.61|2684.61|2684.68|2684.68|2684.68|2684.68|2684.61|2684.61|0
1644398760000|2022-02-09 09:26:00|2684.61|2684.61|2684.61|2684.61|2684.61|2684.61|2684.47|2684.47|0
1644398770000|2022-02-09 09:26:10|2684.37|2684.37|2684.37|2684.37|2684.37|2684.37|2684.34|2684.34|0
1644398780000|2022-02-09 09:26:20|2684.25|2684.25|2684.33|2684.33|2684.33|2684.33|2684.25|2684.25|0
1644398790000|2022-02-09 09:26:30|2684.17|2684.17|2684.17|2684.17|2684.17|2684.17|2684.17|2684.17|0
1644398800000|2022-02-09 09:26:40|2684.23|2684.23|2684.23|2684.23|2684.23|2684.23|2684.23|2684.23|0
1644398810000|2022-02-09 09:26:50|2684.17|2684.17|2684.17|2684.17|2684.17|2684.17|2684.17|2684.17|0
1644398840000|2022-02-09 09:27:20|2684.03|2684.03|2684.14|2684.14|2684.14|2684.14|2684.03|2684.03|0
1644398850000|2022-02-09 09:27:30|2684.27|2684.27|2684.06|2684.06|2684.27|2684.27|2684.06|2684.06|0
1644398860000|2022-02-09 09:27:40|2684.17|2684.17|2684.17|2684.17|2684.17|2684.17|2684.17|2684.17|0
1644398870000|2022-02-09 09:27:50|2684.01|2684.01|2684.01|2684.01|2684.01|2684.01|2684.01|2684.01|0
1644398880000|2022-02-09 09:28:00|2683.89|2683.89|2684.06|2684.06|2684.21|2684.21|2683.89|2683.89|0
1644398910000|2022-02-09 09:28:30|2683.93|2683.93|2684.08|2684.08|2684.08|2684.08|2683.93|2683.93|0
1644398920000|2022-02-09 09:28:40|2683.96|2683.96|2683.96|2683.96|2683.96|2683.96|2683.96|2683.96|0
1644398930000|2022-02-09 09:28:50|2684.12|2684.12|2684.05|2684.05|2684.12|2684.12|2684.05|2684.05|0
1644398950000|2022-02-09 09:29:10|2684.33|2684.33|2684.08|2684.08|2684.33|2684.33|2684.08|2684.08|0
1644398960000|2022-02-09 09:29:20|2684.16|2684.16|2683.83|2683.83|2684.16|2684.16|2683.69|2683.69|0
1644398990000|2022-02-09 09:29:50|2683.95|2683.95|2683.95|2683.95|2683.95|2683.95|2683.95|2683.95|0
1644399000000|2022-02-09 09:30:00|2684.03|2684.03|2684.2|2684.2|2684.2|2684.2|2684.03|2684.03|0
1644399010000|2022-02-09 09:30:10|2684.27|2684.27|2684.27|2684.27|2684.27|2684.27|2684.27|2684.27|0
1644399020000|2022-02-09 09:30:20|2684.31|2684.31|2684.39|2684.39|2684.39|2684.39|2684.31|2684.31|0
1644399030000|2022-02-09 09:30:30|2684.5|2684.5|2684.39|2684.39|2684.5|2684.5|2684.39|2684.39|0
1644399050000|2022-02-09 09:30:50|2684.55|2684.55|2684.55|2684.55|2684.55|2684.55|2684.55|2684.55|0
1644399060000|2022-02-09 09:31:00|2684.68|2684.68|2684.06|2684.06|2684.68|2684.68|2684.06|2684.06|0
1644399070000|2022-02-09 09:31:10|2683.9|2683.9|2683.9|2683.9|2683.9|2683.9|2683.9|2683.9|0
1644399090000|2022-02-09 09:31:30|2683.75|2683.75|2683.75|2683.75|2683.75|2683.75|2683.75|2683.75|0
1644399100000|2022-02-09 09:31:40|2683.46|2683.46|2683.38|2683.38|2683.46|2683.46|2683.38|2683.38|0
1644399110000|2022-02-09 09:31:50|2683.25|2683.25|2683.25|2683.25|2683.25|2683.25|2683.13|2683.13|0
1644399120000|2022-02-09 09:32:00|2683.32|2683.32|2682.99|2682.99|2683.32|2683.32|2682.99|2682.99|0
1644399130000|2022-02-09 09:32:10|2682.93|2682.93|2682.72|2682.72|2682.93|2682.93|2682.72|2682.72|0
1644399140000|2022-02-09 09:32:20|2681.86|2681.86|2681.7|2681.7|2681.86|2681.86|2681.7|2681.7|0
1644399150000|2022-02-09 09:32:30|2681.95|2681.95|2682.07|2682.07|2682.07|2682.07|2681.95|2681.95|0
1644399180000|2022-02-09 09:33:00|2682.23|2682.23|2681.96|2681.96|2682.23|2682.23|2681.96|2681.96|0
1644399190000|2022-02-09 09:33:10|2681.65|2681.65|2681.52|2681.52|2681.65|2681.65|2681.52|2681.52|0
1644399200000|2022-02-09 09:33:20|2681.36|2681.36|2681.36|2681.36|2681.48|2681.48|2681.36|2681.36|0
1644399210000|2022-02-09 09:33:30|2681.18|2681.18|2681.24|2681.24|2681.24|2681.24|2681.18|2681.18|0
1644399220000|2022-02-09 09:33:40|2681.45|2681.45|2681.45|2681.45|2681.45|2681.45|2681.45|2681.45|0
1644399230000|2022-02-09 09:33:50|2681.58|2681.58|2681.46|2681.46|2681.7|2681.7|2681.46|2681.46|0
1644399260000|2022-02-09 09:34:20|2680.99|2680.99|2680.99|2680.99|2680.99|2680.99|2680.99|2680.99|0
1644399270000|2022-02-09 09:34:30|2680.83|2680.83|2681.25|2681.25|2681.25|2681.25|2680.83|2680.83|0
1644399280000|2022-02-09 09:34:40|2681.01|2681.01|2680.18|2680.18|2681.01|2681.01|2680.13|2680.13|0
1644399290000|2022-02-09 09:34:50|2680.5|2680.5|2680.74|2680.74|2680.74|2680.74|2680.5|2680.5|0
1644399300000|2022-02-09 09:35:00|2680.86|2680.86|2680.86|2680.86|2680.86|2680.86|2680.86|2680.86|0
1644399320000|2022-02-09 09:35:20|2680.79|2680.79|2681.67|2681.67|2681.67|2681.67|2680.79|2680.79|0
1644399330000|2022-02-09 09:35:30|2681.78|2681.78|2682.22|2682.22|2682.22|2682.22|2681.78|2681.78|0
1644399340000|2022-02-09 09:35:40|2682.41|2682.41|2682.64|2682.64|2682.75|2682.75|2682.41|2682.41|0
1644399350000|2022-02-09 09:35:50|2682.48|2682.48|2682.41|2682.41|2682.48|2682.48|2682.41|2682.41|0
1644399360000|2022-02-09 09:36:00|2682.25|2682.25|2682.32|2682.32|2682.32|2682.32|2682.25|2682.25|0
1644399370000|2022-02-09 09:36:10|2682.2|2682.2|2682.04|2682.04|2682.2|2682.2|2682.04|2682.04|0
1644399380000|2022-02-09 09:36:20|2681.83|2681.83|2681.97|2681.97|2681.97|2681.97|2681.83|2681.83|0
1644399390000|2022-02-09 09:36:30|2681.86|2681.86|2681.86|2681.86|2681.86|2681.86|2681.86|2681.86|0
1644399400000|2022-02-09 09:36:40|2681.64|2681.64|2681.64|2681.64|2681.64|2681.64|2681.64|2681.64|0
1644399410000|2022-02-09 09:36:50|2681.6|2681.6|2681.26|2681.26|2681.6|2681.6|2681.26|2681.26|0
1644399420000|2022-02-09 09:37:00|2681.38|2681.38|2682.18|2682.18|2682.19|2682.19|2681.3|2681.3|0
1644399430000|2022-02-09 09:37:10|2681.91|2681.91|2681.8|2681.8|2681.91|2681.91|2681.8|2681.8|0
1644399440000|2022-02-09 09:37:20|2681.66|2681.66|2681.82|2681.82|2681.82|2681.82|2681.66|2681.66|0
1644399450000|2022-02-09 09:37:30|2681.64|2681.64|2681.64|2681.64|2681.64|2681.64|2681.64|2681.64|0
1644399460000|2022-02-09 09:37:40|2681.75|2681.75|2682.12|2682.12|2682.12|2682.12|2681.75|2681.75|0
1644399470000|2022-02-09 09:37:50|2681.96|2681.96|2681.51|2681.51|2681.96|2681.96|2681.51|2681.51|0
1644399490000|2022-02-09 09:38:10|2681.02|2681.02|2681.01|2681.01|2681.02|2681.02|2680.9|2680.9|0
1644399500000|2022-02-09 09:38:20|2681.12|2681.12|2681.05|2681.05|2681.12|2681.12|2681.05|2681.05|0
1644399520000|2022-02-09 09:38:40|2680.74|2680.74|2680.67|2680.67|2680.78|2680.78|2680.67|2680.67|0
1644399530000|2022-02-09 09:38:50|2680.78|2680.78|2680.78|2680.78|2680.78|2680.78|2680.78|2680.78|0
1644399540000|2022-02-09 09:39:00|2680.94|2680.94|2680.83|2680.83|2680.94|2680.94|2680.83|2680.83|0
1644399550000|2022-02-09 09:39:10|2681.09|2681.09|2680.95|2680.95|2681.09|2681.09|2680.95|2680.95|0
1644399560000|2022-02-09 09:39:20|2680.88|2680.88|2680.88|2680.88|2680.88|2680.88|2680.88|2680.88|0
1644399570000|2022-02-09 09:39:30|2681.04|2681.04|2681.04|2681.04|2681.04|2681.04|2681.04|2681.04|0
1644399590000|2022-02-09 09:39:50|2680.92|2680.92|2680.85|2680.85|2680.92|2680.92|2680.85|2680.85|0
1644399600000|2022-02-09 09:40:00|2680.92|2680.92|2680.86|2680.86|2680.97|2680.97|2680.86|2680.86|0
1644399610000|2022-02-09 09:40:10|2680.99|2680.99|2680.99|2680.99|2680.99|2680.99|2680.99|2680.99|0
1644399620000|2022-02-09 09:40:20|2680.93|2680.93|2680.93|2680.93|2680.93|2680.93|2680.87|2680.87|0
1644399640000|2022-02-09 09:40:40|2680.87|2680.87|2680.52|2680.52|2680.87|2680.87|2680.36|2680.36|0
1644399680000|2022-02-09 09:41:20|2680.39|2680.39|2680.39|2680.39|2680.39|2680.39|2680.39|2680.39|0
1644399690000|2022-02-09 09:41:30|2679.99|2679.99|2679.66|2679.66|2679.99|2679.99|2679.66|2679.66|0
1644399700000|2022-02-09 09:41:40|2679.59|2679.59|2679.48|2679.48|2679.59|2679.59|2679.48|2679.48|0
1644399710000|2022-02-09 09:41:50|2679.16|2679.16|2678.8|2678.8|2679.16|2679.16|2678.8|2678.8|0
1644399720000|2022-02-09 09:42:00|2678.73|2678.73|2678.91|2678.91|2678.91|2678.91|2678.46|2678.46|0
1644399730000|2022-02-09 09:42:10|2678.83|2678.83|2678.83|2678.83|2678.83|2678.83|2678.83|2678.83|0
1644399740000|2022-02-09 09:42:20|2678.75|2678.75|2678.59|2678.59|2678.75|2678.75|2678.59|2678.59|0
1644399750000|2022-02-09 09:42:30|2678.55|2678.55|2678.55|2678.55|2678.55|2678.55|2678.55|2678.55|0
1644399760000|2022-02-09 09:42:40|2678.51|2678.51|2677.89|2677.89|2678.51|2678.51|2677.89|2677.89|0
1644399770000|2022-02-09 09:42:50|2677.66|2677.66|2677.16|2677.16|2677.66|2677.66|2677.16|2677.16|0
1644399780000|2022-02-09 09:43:00|2677.21|2677.21|2677.07|2677.07|2677.21|2677.21|2676.87|2676.87|0
1644399790000|2022-02-09 09:43:10|2677.3|2677.3|2677.34|2677.34|2677.38|2677.38|2677.3|2677.3|0
1644399810000|2022-02-09 09:43:30|2677.38|2677.38|2677.49|2677.49|2677.49|2677.49|2677.38|2677.38|0
1644399820000|2022-02-09 09:43:40|2677.63|2677.63|2677.56|2677.56|2677.63|2677.63|2677.5|2677.5|0
1644399840000|2022-02-09 09:44:00|2677.78|2677.78|2677.78|2677.78|2677.78|2677.78|2677.78|2677.78|0
1644399850000|2022-02-09 09:44:10|2678|2678|2678.74|2678.74|2678.74|2678.74|2678|2678|0
1644399860000|2022-02-09 09:44:20|2678.93|2678.93|2679.09|2679.09|2679.09|2679.09|2678.93|2678.93|0
1644399880000|2022-02-09 09:44:40|2678.93|2678.93|2678.93|2678.93|2678.93|2678.93|2678.93|2678.93|0
1644399890000|2022-02-09 09:44:50|2679.07|2679.07|2679.25|2679.25|2679.25|2679.25|2679.07|2679.07|0
1644399900000|2022-02-09 09:45:00|2679.33|2679.33|2680.16|2680.16|2680.16|2680.16|2679.33|2679.33|0
1644399910000|2022-02-09 09:45:10|2680.27|2680.27|2680.77|2680.77|2680.77|2680.77|2680.27|2680.27|0
1644399920000|2022-02-09 09:45:20|2681.09|2681.09|2680.93|2680.93|2681.09|2681.09|2680.93|2680.93|0
1644399930000|2022-02-09 09:45:30|2680.78|2680.78|2681.01|2681.01|2681.01|2681.01|2680.78|2680.78|0
1644399940000|2022-02-09 09:45:40|2681.08|2681.08|2681.17|2681.17|2681.22|2681.22|2681.05|2681.05|0
1644399960000|2022-02-09 09:46:00|2681.35|2681.35|2681.06|2681.06|2681.35|2681.35|2681.06|2681.06|0
1644399970000|2022-02-09 09:46:10|2681.19|2681.19|2681.19|2681.19|2681.19|2681.19|2681.19|2681.19|0
1644400000000|2022-02-09 09:46:40|2681.34|2681.34|2681.7|2681.7|2681.76|2681.76|2681.34|2681.34|0
1644400020000|2022-02-09 09:47:00|2681.78|2681.78|2681.62|2681.62|2681.78|2681.78|2681.62|2681.62|0
1644400040000|2022-02-09 09:47:20|2681.46|2681.46|2681.53|2681.53|2681.53|2681.53|2681.46|2681.46|0
1644400050000|2022-02-09 09:47:30|2681.8|2681.8|2681.8|2681.8|2681.8|2681.8|2681.8|2681.8|0
1644400080000|2022-02-09 09:48:00|2681.96|2681.96|2681.8|2681.8|2681.96|2681.96|2681.64|2681.64|0
1644400160000|2022-02-09 09:49:20|2681.91|2681.91|2682.43|2682.43|2682.7|2682.7|2681.91|2681.91|0
1644400170000|2022-02-09 09:49:30|2682.32|2682.32|2682.32|2682.32|2682.32|2682.32|2682.32|2682.32|0
1644400180000|2022-02-09 09:49:40|2682.75|2682.75|2682.75|2682.75|2682.75|2682.75|2682.75|2682.75|0
1644400210000|2022-02-09 09:50:10|2682.47|2682.47|2682.11|2682.11|2682.47|2682.47|2682.11|2682.11|0
1644400220000|2022-02-09 09:50:20|2682.39|2682.39|2682.39|2682.39|2682.39|2682.39|2682.39|2682.39|0
1644400270000|2022-02-09 09:51:10|2682.32|2682.32|2682.13|2682.13|2682.32|2682.32|2682.13|2682.13|0
1644400280000|2022-02-09 09:51:20|2682.01|2682.01|2681.95|2681.95|2682.01|2682.01|2681.95|2681.95|0
1644400290000|2022-02-09 09:51:30|2681.88|2681.88|2681.59|2681.59|2681.88|2681.88|2681.53|2681.53|0
1644400300000|2022-02-09 09:51:40|2681.45|2681.45|2681.45|2681.45|2681.45|2681.45|2681.45|2681.45|0
1644400310000|2022-02-09 09:51:50|2681.38|2681.38|2681.38|2681.38|2681.38|2681.38|2681.38|2681.38|0
1644400330000|2022-02-09 09:52:10|2681.22|2681.22|2680.16|2680.16|2681.22|2681.22|2680.16|2680.16|0
1644400340000|2022-02-09 09:52:20|2679.55|2679.55|2679.67|2679.67|2679.67|2679.67|2679.3|2679.3|0
1644400350000|2022-02-09 09:52:30|2679.8|2679.8|2679.8|2679.8|2679.8|2679.8|2679.8|2679.8|0
1644400360000|2022-02-09 09:52:40|2679.66|2679.66|2679.66|2679.66|2679.66|2679.66|2679.66|2679.66|0
1644400380000|2022-02-09 09:53:00|2679.73|2679.73|2679.81|2679.81|2679.81|2679.81|2679.73|2679.73|0
1644400390000|2022-02-09 09:53:10|2679.74|2679.74|2679.58|2679.58|2679.74|2679.74|2679.58|2679.58|0
1644400460000|2022-02-09 09:54:20|2679.66|2679.66|2679.3|2679.3|2679.66|2679.66|2679.3|2679.3|0
1644400480000|2022-02-09 09:54:40|2679.46|2679.46|2679.03|2679.03|2679.46|2679.46|2679.03|2679.03|0
1644400490000|2022-02-09 09:54:50|2678.99|2678.99|2678.99|2678.99|2678.99|2678.99|2678.99|2678.99|0
1644400500000|2022-02-09 09:55:00|2678.87|2678.87|2678.62|2678.62|2678.87|2678.87|2678.62|2678.62|0
1644400520000|2022-02-09 09:55:20|2678.49|2678.49|2678.49|2678.49|2678.49|2678.49|2678.49|2678.49|0
1644400540000|2022-02-09 09:55:40|2678.43|2678.43|2678.27|2678.27|2678.43|2678.43|2678.27|2678.27|0
1644400550000|2022-02-09 09:55:50|2678.08|2678.08|2678.08|2678.08|2678.08|2678.08|2678.08|2678.08|0
1644400560000|2022-02-09 09:56:00|2677.87|2677.87|2677.66|2677.66|2677.87|2677.87|2677.66|2677.66|0
1644400570000|2022-02-09 09:56:10|2677.5|2677.5|2677.01|2677.01|2677.5|2677.5|2677.01|2677.01|0
1644400580000|2022-02-09 09:56:20|2677.05|2677.05|2676.51|2676.51|2677.12|2677.12|2676.51|2676.51|0
1644400590000|2022-02-09 09:56:30|2676.36|2676.36|2676.36|2676.36|2676.36|2676.36|2676.36|2676.36|0
1644400600000|2022-02-09 09:56:40|2676.13|2676.13|2676.13|2676.13|2676.13|2676.13|2676.13|2676.13|0
1644400610000|2022-02-09 09:56:50|2675.92|2675.92|2675.44|2675.44|2675.92|2675.92|2675.44|2675.44|0
1644400620000|2022-02-09 09:57:00|2675.5|2675.5|2675.46|2675.46|2675.5|2675.5|2675.32|2675.32|0
1644400630000|2022-02-09 09:57:10|2675.4|2675.4|2675.01|2675.01|2675.4|2675.4|2675.01|2675.01|0
1644400640000|2022-02-09 09:57:20|2674.85|2674.85|2674.62|2674.62|2674.85|2674.85|2674.62|2674.62|0
1644400650000|2022-02-09 09:57:30|2674.5|2674.5|2674.08|2674.08|2674.6|2674.6|2674.08|2674.08|0
1644400660000|2022-02-09 09:57:40|2673.94|2673.94|2673.46|2673.46|2673.94|2673.94|2673.4|2673.4|0
1644400670000|2022-02-09 09:57:50|2673.35|2673.35|2673.14|2673.14|2673.46|2673.46|2673.14|2673.14|0
1644400680000|2022-02-09 09:58:00|2673.39|2673.39|2674.15|2674.15|2674.15|2674.15|2673.39|2673.39|0
1644400690000|2022-02-09 09:58:10|2674.39|2674.39|2674.23|2674.23|2674.39|2674.39|2674.23|2674.23|0
1644400700000|2022-02-09 09:58:20|2674.17|2674.17|2674.17|2674.17|2674.17|2674.17|2674.17|2674.17|0
1644400720000|2022-02-09 09:58:40|2674.3|2674.3|2674.3|2674.3|2674.3|2674.3|2674.3|2674.3|0
1644400730000|2022-02-09 09:58:50|2674.34|2674.34|2674.16|2674.16|2674.34|2674.34|2674.16|2674.16|0
1644400740000|2022-02-09 09:59:00|2674.24|2674.24|2674.76|2674.76|2674.76|2674.76|2674.24|2674.24|0
1644400790000|2022-02-09 09:59:50|2674.89|2674.89|2674.95|2674.95|2674.95|2674.95|2674.89|2674.89|0
1644400800000|2022-02-09 10:00:00|2675.11|2675.11|2675.82|2675.82|2675.82|2675.82|2675.11|2675.11|0
1644400810000|2022-02-09 10:00:10|2675.7|2675.7|2676.33|2676.33|2676.33|2676.33|2675.7|2675.7|0
1644400820000|2022-02-09 10:00:20|2676.17|2676.17|2676.36|2676.36|2676.36|2676.36|2676.17|2676.17|0
1644400830000|2022-02-09 10:00:30|2676.32|2676.32|2676.32|2676.32|2676.32|2676.32|2676.32|2676.32|0
1644400840000|2022-02-09 10:00:40|2676.39|2676.39|2676.39|2676.39|2676.39|2676.39|2676.39|2676.39|0
1644400860000|2022-02-09 10:01:00|2676.47|2676.47|2675.9|2675.9|2676.47|2676.47|2675.9|2675.9|0
1644400870000|2022-02-09 10:01:10|2675.84|2675.84|2675.84|2675.84|2675.84|2675.84|2675.84|2675.84|0
1644400900000|2022-02-09 10:01:40|2675.73|2675.73|2675.73|2675.73|2675.73|2675.73|2675.61|2675.61|0
1644400940000|2022-02-09 10:02:20|2676.2|2676.2|2676.2|2676.2|2676.2|2676.2|2676.2|2676.2|0
1644400950000|2022-02-09 10:02:30|2676.42|2676.42|2676.42|2676.42|2676.42|2676.42|2676.42|2676.42|0
1644400960000|2022-02-09 10:02:40|2676.54|2676.54|2676.54|2676.54|2676.54|2676.54|2676.54|2676.54|0
1644400970000|2022-02-09 10:02:50|2676.66|2676.66|2676.92|2676.92|2676.92|2676.92|2676.66|2676.66|0
1644400980000|2022-02-09 10:03:00|2677.08|2677.08|2677.08|2677.08|2677.08|2677.08|2677.08|2677.08|0
1644401000000|2022-02-09 10:03:20|2677.19|2677.19|2677.19|2677.19|2677.19|2677.19|2677.19|2677.19|0
1644401010000|2022-02-09 10:03:30|2677.33|2677.33|2677.17|2677.17|2677.33|2677.33|2677.17|2677.17|0
1644401020000|2022-02-09 10:03:40|2677.3|2677.3|2677.24|2677.24|2677.3|2677.3|2677.24|2677.24|0
1644401030000|2022-02-09 10:03:50|2677.3|2677.3|2677.41|2677.41|2677.41|2677.41|2677.3|2677.3|0
1644401040000|2022-02-09 10:04:00|2677.35|2677.35|2677.29|2677.29|2677.35|2677.35|2677.29|2677.29|0
1644401050000|2022-02-09 10:04:10|2677.23|2677.23|2677.23|2677.23|2677.23|2677.23|2677.23|2677.23|0
1644401060000|2022-02-09 10:04:20|2676.96|2676.96|2676.96|2676.96|2676.96|2676.96|2676.96|2676.96|0
1644401070000|2022-02-09 10:04:30|2676.85|2676.85|2676.45|2676.45|2676.85|2676.85|2676.35|2676.35|0
1644401090000|2022-02-09 10:04:50|2676.31|2676.31|2676.31|2676.31|2676.31|2676.31|2676.31|2676.31|0
1644401100000|2022-02-09 10:05:00|2676.43|2676.43|2676.31|2676.31|2676.43|2676.43|2676.31|2676.31|0
1644401110000|2022-02-09 10:05:10|2676.16|2676.16|2675.76|2675.76|2676.16|2676.16|2675.76|2675.76|0
1644401120000|2022-02-09 10:05:20|2675.89|2675.89|2676.13|2676.13|2676.13|2676.13|2675.89|2675.89|0
1644401130000|2022-02-09 10:05:30|2675.97|2675.97|2675.97|2675.97|2675.97|2675.97|2675.97|2675.97|0
1644401140000|2022-02-09 10:05:40|2676.13|2676.13|2676.02|2676.02|2676.13|2676.13|2676.02|2676.02|0
1644401150000|2022-02-09 10:05:50|2675.83|2675.83|2675.83|2675.83|2675.83|2675.83|2675.83|2675.83|0
1644401160000|2022-02-09 10:06:00|2675.71|2675.71|2675.65|2675.65|2675.71|2675.71|2675.65|2675.65|0
1644401170000|2022-02-09 10:06:10|2675.49|2675.49|2675.49|2675.49|2675.49|2675.49|2675.49|2675.49|0
1644401180000|2022-02-09 10:06:20|2675.2|2675.2|2675.26|2675.26|2675.39|2675.39|2675.13|2675.13|0
1644401200000|2022-02-09 10:06:40|2675.16|2675.16|2674.97|2674.97|2675.16|2675.16|2674.97|2674.97|0
1644401220000|2022-02-09 10:07:00|2675.12|2675.12|2674.97|2674.97|2675.12|2675.12|2674.97|2674.97|0
1644401230000|2022-02-09 10:07:10|2675.03|2675.03|2675.09|2675.09|2675.09|2675.09|2675.03|2675.03|0
1644401240000|2022-02-09 10:07:20|2675.15|2675.15|2675.22|2675.22|2675.22|2675.22|2675.15|2675.15|0
1644401250000|2022-02-09 10:07:30|2675.14|2675.14|2675.14|2675.14|2675.14|2675.14|2675.14|2675.14|0
1644401260000|2022-02-09 10:07:40|2675.02|2675.02|2674.99|2674.99|2675.02|2675.02|2674.99|2674.99|0
1644401290000|2022-02-09 10:08:10|2674.86|2674.86|2674.94|2674.94|2674.94|2674.94|2674.86|2674.86|0
1644401310000|2022-02-09 10:08:30|2675.01|2675.01|2675.01|2675.01|2675.01|2675.01|2675.01|2675.01|0
1644401340000|2022-02-09 10:09:00|2675.14|2675.14|2675.14|2675.14|2675.14|2675.14|2675.14|2675.14|0
1644401350000|2022-02-09 10:09:10|2675.46|2675.46|2676.16|2676.16|2676.16|2676.16|2675.46|2675.46|0
1644401370000|2022-02-09 10:09:30|2676.43|2676.43|2676.35|2676.35|2676.43|2676.43|2676.35|2676.35|0
1644401380000|2022-02-09 10:09:40|2676.51|2676.51|2676.62|2676.62|2676.62|2676.62|2676.51|2676.51|0
1644401390000|2022-02-09 10:09:50|2676.5|2676.5|2676.75|2676.75|2676.75|2676.75|2676.5|2676.5|0
1644401400000|2022-02-09 10:10:00|2676.68|2676.68|2676.11|2676.11|2676.68|2676.68|2676.11|2676.11|0
1644401420000|2022-02-09 10:10:20|2675.96|2675.96|2675.96|2675.96|2675.96|2675.96|2675.96|2675.96|0
1644401430000|2022-02-09 10:10:30|2675.81|2675.81|2676.07|2676.07|2676.07|2676.07|2675.81|2675.81|0
1644401450000|2022-02-09 10:10:50|2676.01|2676.01|2676.01|2676.01|2676.01|2676.01|2676.01|2676.01|0
1644401460000|2022-02-09 10:11:00|2675.86|2675.86|2676.16|2676.16|2676.16|2676.16|2675.86|2675.86|0
1644401480000|2022-02-09 10:11:20|2676.02|2676.02|2676.08|2676.08|2676.08|2676.08|2676.02|2676.02|0
1644401490000|2022-02-09 10:11:30|2675.95|2675.95|2675.95|2675.95|2675.95|2675.95|2675.95|2675.95|0
1644401500000|2022-02-09 10:11:40|2676.09|2676.09|2676.23|2676.23|2676.23|2676.23|2676.09|2676.09|0
1644401510000|2022-02-09 10:11:50|2676.34|2676.34|2676.4|2676.4|2676.4|2676.4|2676.34|2676.34|0
1644401520000|2022-02-09 10:12:00|2676.46|2676.46|2676.57|2676.57|2676.57|2676.57|2676.46|2676.46|0
1644401530000|2022-02-09 10:12:10|2676.63|2676.63|2676.63|2676.63|2676.63|2676.63|2676.63|2676.63|0
1644401550000|2022-02-09 10:12:30|2676.47|2676.47|2676.47|2676.47|2676.47|2676.47|2676.47|2676.47|0
1644401570000|2022-02-09 10:12:50|2676.58|2676.58|2676.74|2676.74|2676.74|2676.74|2676.58|2676.58|0
1644401590000|2022-02-09 10:13:10|2676.82|2676.82|2676.82|2676.82|2676.82|2676.82|2676.82|2676.82|0
1644401610000|2022-02-09 10:13:30|2676.74|2676.74|2676.74|2676.74|2676.74|2676.74|2676.74|2676.74|0
1644401620000|2022-02-09 10:13:40|2676.81|2676.81|2677.21|2677.21|2677.21|2677.21|2676.81|2676.81|0
1644401630000|2022-02-09 10:13:50|2677.43|2677.43|2677.43|2677.43|2677.43|2677.43|2677.43|2677.43|0
1644401640000|2022-02-09 10:14:00|2677.55|2677.55|2677.87|2677.87|2677.87|2677.87|2677.55|2677.55|0
1644401650000|2022-02-09 10:14:10|2678|2678|2678|2678|2678|2678|2678|2678|0
1644401660000|2022-02-09 10:14:20|2677.84|2677.84|2677.71|2677.71|2677.84|2677.84|2677.71|2677.71|0
1644401680000|2022-02-09 10:14:40|2677.78|2677.78|2677.78|2677.78|2677.78|2677.78|2677.78|2677.78|0
1644401690000|2022-02-09 10:14:50|2677.89|2677.89|2677.77|2677.77|2677.89|2677.89|2677.77|2677.77|0
1644401700000|2022-02-09 10:15:00|2677.66|2677.66|2677.49|2677.49|2677.77|2677.77|2677.49|2677.49|0
1644401710000|2022-02-09 10:15:10|2677.6|2677.6|2677.71|2677.71|2677.71|2677.71|2677.6|2677.6|0
1644401720000|2022-02-09 10:15:20|2678.2|2678.2|2678.68|2678.68|2678.68|2678.68|2678.2|2678.2|0
1644401730000|2022-02-09 10:15:30|2678.8|2678.8|2678.96|2678.96|2678.96|2678.96|2678.8|2678.8|0
1644401740000|2022-02-09 10:15:40|2679.2|2679.2|2679.11|2679.11|2679.32|2679.32|2679.11|2679.11|0
1644401750000|2022-02-09 10:15:50|2679.38|2679.38|2679.44|2679.44|2679.44|2679.44|2679.38|2679.38|0
1644401760000|2022-02-09 10:16:00|2679.58|2679.58|2679.66|2679.66|2679.66|2679.66|2679.5|2679.5|0
1644401770000|2022-02-09 10:16:10|2679.7|2679.7|2679.7|2679.7|2679.7|2679.7|2679.7|2679.7|0
1644401780000|2022-02-09 10:16:20|2680.06|2680.06|2680.38|2680.38|2680.38|2680.38|2680.06|2680.06|0
1644401790000|2022-02-09 10:16:30|2680.5|2680.5|2680.41|2680.41|2680.5|2680.5|2680.35|2680.35|0
1644401800000|2022-02-09 10:16:40|2680.63|2680.63|2680.85|2680.85|2680.85|2680.85|2680.63|2680.63|0
1644401810000|2022-02-09 10:16:50|2680.96|2680.96|2681.6|2681.6|2681.82|2681.82|2680.96|2680.96|0
1644401830000|2022-02-09 10:17:10|2681.86|2681.86|2681.93|2681.93|2681.93|2681.93|2681.86|2681.86|0
1644401840000|2022-02-09 10:17:20|2682.08|2682.08|2682.31|2682.31|2682.31|2682.31|2682.08|2682.08|0
1644401860000|2022-02-09 10:17:40|2682.57|2682.57|2682.35|2682.35|2682.57|2682.57|2682.35|2682.35|0
1644401870000|2022-02-09 10:17:50|2682.13|2682.13|2681.98|2681.98|2682.13|2682.13|2681.98|2681.98|0
1644401880000|2022-02-09 10:18:00|2682.14|2682.14|2682.68|2682.68|2682.68|2682.68|2682.07|2682.07|0
1644401890000|2022-02-09 10:18:10|2682.53|2682.53|2682.48|2682.48|2682.61|2682.61|2682.48|2682.48|0
1644401900000|2022-02-09 10:18:20|2682.37|2682.37|2682.37|2682.37|2682.37|2682.37|2682.37|2682.37|0
1644401910000|2022-02-09 10:18:30|2682.21|2682.21|2682.21|2682.21|2682.21|2682.21|2682.21|2682.21|0
1644401920000|2022-02-09 10:18:40|2682.14|2682.14|2682.2|2682.2|2682.2|2682.2|2682.14|2682.14|0
1644401940000|2022-02-09 10:19:00|2682.24|2682.24|2682.24|2682.24|2682.24|2682.24|2682.24|2682.24|0
1644401950000|2022-02-09 10:19:10|2681.97|2681.97|2681.58|2681.58|2681.97|2681.97|2681.58|2681.58|0
1644401960000|2022-02-09 10:19:20|2681.42|2681.42|2681.4|2681.4|2681.46|2681.46|2681.4|2681.4|0
1644401970000|2022-02-09 10:19:30|2681.46|2681.46|2681.46|2681.46|2681.46|2681.46|2681.31|2681.31|0
1644401980000|2022-02-09 10:19:40|2681.7|2681.7|2681.93|2681.93|2681.93|2681.93|2681.7|2681.7|0
1644401990000|2022-02-09 10:19:50|2682.05|2682.05|2682.17|2682.17|2682.24|2682.24|2681.97|2681.97|0
1644402000000|2022-02-09 10:20:00|2682.13|2682.13|2682.13|2682.13|2682.13|2682.13|2682.13|2682.13|0
1644402010000|2022-02-09 10:20:10|2681.98|2681.98|2682.21|2682.21|2682.21|2682.21|2681.98|2681.98|0
1644402020000|2022-02-09 10:20:20|2682.47|2682.47|2682.11|2682.11|2682.47|2682.47|2682.11|2682.11|0
1644402030000|2022-02-09 10:20:30|2682.23|2682.23|2682.23|2682.23|2682.23|2682.23|2682.23|2682.23|0
1644402040000|2022-02-09 10:20:40|2682.08|2682.08|2682.75|2682.75|2682.75|2682.75|2682.08|2682.08|0
1644402050000|2022-02-09 10:20:50|2682.69|2682.69|2682.69|2682.69|2682.69|2682.69|2682.69|2682.69|0
1644402060000|2022-02-09 10:21:00|2682.8|2682.8|2682.98|2682.98|2682.98|2682.98|2682.8|2682.8|0
1644402070000|2022-02-09 10:21:10|2683.12|2683.12|2683.12|2683.12|2683.12|2683.12|2683.12|2683.12|0
1644402080000|2022-02-09 10:21:20|2683.25|2683.25|2683.25|2683.25|2683.25|2683.25|2683.25|2683.25|0
1644402090000|2022-02-09 10:21:30|2683.4|2683.4|2683.63|2683.63|2683.63|2683.63|2683.4|2683.4|0
1644402100000|2022-02-09 10:21:40|2683.44|2683.44|2683.28|2683.28|2683.44|2683.44|2683.28|2683.28|0
1644402110000|2022-02-09 10:21:50|2683.21|2683.21|2683.26|2683.26|2683.26|2683.26|2683.13|2683.13|0
1644402120000|2022-02-09 10:22:00|2683.14|2683.14|2682.89|2682.89|2683.21|2683.21|2682.89|2682.89|0
1644402130000|2022-02-09 10:22:10|2683.54|2683.54|2683.54|2683.54|2683.54|2683.54|2683.54|2683.54|0
1644402150000|2022-02-09 10:22:30|2683.46|2683.46|2683.61|2683.61|2683.61|2683.61|2683.46|2683.46|0
1644402160000|2022-02-09 10:22:40|2683.54|2683.54|2683.72|2683.72|2683.72|2683.72|2683.54|2683.54|0
1644402180000|2022-02-09 10:23:00|2683.56|2683.56|2683.95|2683.95|2683.95|2683.95|2683.56|2683.56|0
1644402190000|2022-02-09 10:23:10|2683.72|2683.72|2683.72|2683.72|2683.72|2683.72|2683.72|2683.72|0
1644402200000|2022-02-09 10:23:20|2683.58|2683.58|2683.58|2683.58|2683.58|2683.58|2683.58|2683.58|0
1644402220000|2022-02-09 10:23:40|2683.36|2683.36|2683.36|2683.36|2683.36|2683.36|2683.36|2683.36|0
1644402230000|2022-02-09 10:23:50|2683.32|2683.32|2683.32|2683.32|2683.32|2683.32|2683.32|2683.32|0
1644402240000|2022-02-09 10:24:00|2683.45|2683.45|2683.58|2683.58|2683.58|2683.58|2683.45|2683.45|0
1644402250000|2022-02-09 10:24:10|2683.51|2683.51|2683.51|2683.51|2683.51|2683.51|2683.51|2683.51|0
1644402270000|2022-02-09 10:24:30|2683.43|2683.43|2683.34|2683.34|2683.47|2683.47|2683.34|2683.34|0
1644402280000|2022-02-09 10:24:40|2683.21|2683.21|2682.71|2682.71|2683.21|2683.21|2682.71|2682.71|0
1644402290000|2022-02-09 10:24:50|2682.85|2682.85|2683.2|2683.2|2683.2|2683.2|2682.85|2682.85|0
1644402300000|2022-02-09 10:25:00|2683.07|2683.07|2683.92|2683.92|2684.03|2684.03|2683.07|2683.07|0
1644402320000|2022-02-09 10:25:20|2683.8|2683.8|2683.92|2683.92|2683.92|2683.92|2683.72|2683.72|0
1644402340000|2022-02-09 10:25:40|2683.78|2683.78|2684|2684|2684.24|2684.24|2683.78|2683.78|0
1644402360000|2022-02-09 10:26:00|2683.92|2683.92|2683.86|2683.86|2683.92|2683.92|2683.86|2683.86|0
1644402370000|2022-02-09 10:26:10|2683.71|2683.71|2684.02|2684.02|2684.02|2684.02|2683.71|2683.71|0
1644402400000|2022-02-09 10:26:40|2683.98|2683.98|2683.98|2683.98|2683.98|2683.98|2683.98|2683.98|0
1644402410000|2022-02-09 10:26:50|2683.92|2683.92|2683.69|2683.69|2683.92|2683.92|2683.69|2683.69|0
1644402420000|2022-02-09 10:27:00|2683.57|2683.57|2683|2683|2683.57|2683.57|2682.76|2682.76|0
1644402430000|2022-02-09 10:27:10|2682.82|2682.82|2682.69|2682.69|2682.82|2682.82|2682.69|2682.69|0
1644402440000|2022-02-09 10:27:20|2682.61|2682.61|2682.61|2682.61|2682.61|2682.61|2682.61|2682.61|0
1644402450000|2022-02-09 10:27:30|2682.69|2682.69|2682.69|2682.69|2682.69|2682.69|2682.69|2682.69|0
1644402470000|2022-02-09 10:27:50|2683.06|2683.06|2683.24|2683.24|2683.24|2683.24|2683.06|2683.06|0
1644402480000|2022-02-09 10:28:00|2683.3|2683.3|2683.3|2683.3|2683.3|2683.3|2683.18|2683.18|0
1644402510000|2022-02-09 10:28:30|2683.51|2683.51|2683.51|2683.51|2683.51|2683.51|2683.51|2683.51|0
1644402520000|2022-02-09 10:28:40|2683.83|2683.83|2684.8|2684.8|2684.8|2684.8|2683.83|2683.83|0
1644402530000|2022-02-09 10:28:50|2684.87|2684.87|2684.87|2684.87|2684.87|2684.87|2684.87|2684.87|0
1644402540000|2022-02-09 10:29:00|2684.91|2684.91|2685.14|2685.14|2685.14|2685.14|2684.91|2684.91|0
1644402580000|2022-02-09 10:29:40|2684.92|2684.92|2684.99|2684.99|2684.99|2684.99|2684.92|2684.92|0
1644402600000|2022-02-09 10:30:00|2685.03|2685.03|2685.04|2685.04|2685.15|2685.15|2685.03|2685.03|0
1644402610000|2022-02-09 10:30:10|2685.11|2685.11|2685.11|2685.11|2685.11|2685.11|2685.11|2685.11|0
1644402620000|2022-02-09 10:30:20|2685.24|2685.24|2685.38|2685.38|2685.42|2685.42|2685.11|2685.11|0
1644402630000|2022-02-09 10:30:30|2685.31|2685.31|2685.31|2685.31|2685.31|2685.31|2685.31|2685.31|0
1644402640000|2022-02-09 10:30:40|2685.03|2685.03|2685.02|2685.02|2685.03|2685.03|2684.67|2684.67|0
1644402650000|2022-02-09 10:30:50|2684.74|2684.74|2684.74|2684.74|2684.74|2684.74|2684.74|2684.74|0
1644402670000|2022-02-09 10:31:10|2684.6|2684.6|2684.53|2684.53|2684.6|2684.6|2684.53|2684.53|0
1644402680000|2022-02-09 10:31:20|2684.37|2684.37|2684.37|2684.37|2684.37|2684.37|2684.37|2684.37|0
1644402720000|2022-02-09 10:32:00|2684.44|2684.44|2684.44|2684.44|2684.44|2684.44|2684.44|2684.44|0
1644402730000|2022-02-09 10:32:10|2684.17|2684.17|2684.11|2684.11|2684.31|2684.31|2684.11|2684.11|0
1644402760000|2022-02-09 10:32:40|2684.19|2684.19|2684.27|2684.27|2684.27|2684.27|2684.19|2684.19|0
1644402770000|2022-02-09 10:32:50|2684.2|2684.2|2684.2|2684.2|2684.2|2684.2|2684.2|2684.2|0
1644402790000|2022-02-09 10:33:10|2684.44|2684.44|2684.74|2684.74|2684.74|2684.74|2684.44|2684.44|0
1644402810000|2022-02-09 10:33:30|2684.86|2684.86|2685.21|2685.21|2685.21|2685.21|2684.86|2684.86|0
1644402840000|2022-02-09 10:34:00|2685.36|2685.36|2685.64|2685.64|2685.64|2685.64|2685.36|2685.36|0
1644402850000|2022-02-09 10:34:10|2685.45|2685.45|2685.11|2685.11|2685.45|2685.45|2685.11|2685.11|0
1644402860000|2022-02-09 10:34:20|2685.24|2685.24|2685.18|2685.18|2685.31|2685.31|2685.18|2685.18|0
1644402870000|2022-02-09 10:34:30|2684.95|2684.95|2685.18|2685.18|2685.18|2685.18|2684.95|2684.95|0
1644402880000|2022-02-09 10:34:40|2684.95|2684.95|2684.48|2684.48|2684.95|2684.95|2684.48|2684.48|0
1644402900000|2022-02-09 10:35:00|2684.41|2684.41|2684.41|2684.41|2684.41|2684.41|2684.41|2684.41|0
1644402910000|2022-02-09 10:35:10|2683.99|2683.99|2683.99|2683.99|2683.99|2683.99|2683.99|2683.99|0
1644402920000|2022-02-09 10:35:20|2684.15|2684.15|2684.15|2684.15|2684.15|2684.15|2684.15|2684.15|0
1644402930000|2022-02-09 10:35:30|2684.19|2684.19|2684.08|2684.08|2684.19|2684.19|2684.08|2684.08|0
1644402940000|2022-02-09 10:35:40|2683.92|2683.92|2683.92|2683.92|2683.92|2683.92|2683.92|2683.92|0
1644402950000|2022-02-09 10:35:50|2684.13|2684.13|2684.07|2684.07|2684.13|2684.13|2684.07|2684.07|0
1644402960000|2022-02-09 10:36:00|2683.96|2683.96|2683.9|2683.9|2683.96|2683.96|2683.9|2683.9|0
1644402970000|2022-02-09 10:36:10|2683.77|2683.77|2683.77|2683.77|2683.77|2683.77|2683.77|2683.77|0
1644402990000|2022-02-09 10:36:30|2683.72|2683.72|2684.3|2684.3|2684.3|2684.3|2683.24|2683.24|0
1644403000000|2022-02-09 10:36:40|2684.59|2684.59|2684.66|2684.66|2684.66|2684.66|2684.59|2684.59|0
1644403040000|2022-02-09 10:37:20|2684.71|2684.71|2684.16|2684.16|2684.71|2684.71|2684.16|2684.16|0
1644403050000|2022-02-09 10:37:30|2684.08|2684.08|2684.08|2684.08|2684.08|2684.08|2684.08|2684.08|0
1644403060000|2022-02-09 10:37:40|2683.87|2683.87|2683.87|2683.87|2683.87|2683.87|2683.87|2683.87|0
1644403080000|2022-02-09 10:38:00|2684.01|2684.01|2684.17|2684.17|2684.17|2684.17|2684.01|2684.01|0
1644403090000|2022-02-09 10:38:10|2684.38|2684.38|2684.4|2684.4|2684.4|2684.4|2684.24|2684.24|0
1644403130000|2022-02-09 10:38:50|2684.51|2684.51|2684.51|2684.51|2684.51|2684.51|2684.51|2684.51|0
1644403140000|2022-02-09 10:39:00|2684.55|2684.55|2684.48|2684.48|2684.59|2684.59|2684.48|2684.48|0
1644403170000|2022-02-09 10:39:30|2684.42|2684.42|2684.42|2684.42|2684.42|2684.42|2684.42|2684.42|0
1644403180000|2022-02-09 10:39:40|2684.53|2684.53|2684.69|2684.69|2684.69|2684.69|2684.53|2684.53|0
1644403190000|2022-02-09 10:39:50|2684.77|2684.77|2685.09|2685.09|2685.3|2685.3|2684.77|2684.77|0
1644403200000|2022-02-09 10:40:00|2684.98|2684.98|2684.98|2684.98|2684.98|2684.98|2684.98|2684.98|0
1644403210000|2022-02-09 10:40:10|2685.4|2685.4|2685.58|2685.58|2685.58|2685.58|2685.4|2685.4|0
1644403220000|2022-02-09 10:40:20|2685.69|2685.69|2686.09|2686.09|2686.09|2686.09|2685.69|2685.69|0
1644403260000|2022-02-09 10:41:00|2686.02|2686.02|2686.02|2686.02|2686.02|2686.02|2686.02|2686.02|0
1644403300000|2022-02-09 10:41:40|2686.18|2686.18|2686.18|2686.18|2686.18|2686.18|2686.18|2686.18|0
1644403320000|2022-02-09 10:42:00|2686.22|2686.22|2686.09|2686.09|2686.22|2686.22|2686.09|2686.09|0
1644403330000|2022-02-09 10:42:10|2685.77|2685.77|2685.61|2685.61|2685.77|2685.77|2685.61|2685.61|0
1644403340000|2022-02-09 10:42:20|2685.87|2685.87|2686.37|2686.37|2686.37|2686.37|2685.87|2685.87|0
1644403350000|2022-02-09 10:42:30|2686.44|2686.44|2686.66|2686.66|2686.66|2686.66|2686.44|2686.44|0
1644403370000|2022-02-09 10:42:50|2686.54|2686.54|2686.54|2686.54|2686.54|2686.54|2686.54|2686.54|0
1644403380000|2022-02-09 10:43:00|2686.41|2686.41|2686.41|2686.41|2686.41|2686.41|2686.41|2686.41|0
1644403400000|2022-02-09 10:43:20|2686.14|2686.14|2685.91|2685.91|2686.14|2686.14|2685.91|2685.91|0
1644403410000|2022-02-09 10:43:30|2685.83|2685.83|2685.83|2685.83|2685.83|2685.83|2685.83|2685.83|0
1644403420000|2022-02-09 10:43:40|2685.76|2685.76|2685.68|2685.68|2685.76|2685.76|2685.68|2685.68|0
1644403470000|2022-02-09 10:44:30|2685.58|2685.58|2685.58|2685.58|2685.58|2685.58|2685.58|2685.58|0
1644403520000|2022-02-09 10:45:20|2685.69|2685.69|2685.69|2685.69|2685.69|2685.69|2685.69|2685.69|0
1644403540000|2022-02-09 10:45:40|2685.55|2685.55|2685.8|2685.8|2685.8|2685.8|2685.55|2685.55|0
1644403560000|2022-02-09 10:46:00|2686.04|2686.04|2686.04|2686.04|2686.04|2686.04|2686.04|2686.04|0
1644403570000|2022-02-09 10:46:10|2686.1|2686.1|2685.89|2685.89|2686.1|2686.1|2685.89|2685.89|0
1644403590000|2022-02-09 10:46:30|2685.95|2685.95|2685.95|2685.95|2685.95|2685.95|2685.95|2685.95|0
1644403600000|2022-02-09 10:46:40|2685.89|2685.89|2685.89|2685.89|2685.89|2685.89|2685.89|2685.89|0
1644403610000|2022-02-09 10:46:50|2685.71|2685.71|2685.71|2685.71|2685.71|2685.71|2685.71|2685.71|0
1644403620000|2022-02-09 10:47:00|2685.74|2685.74|2685.86|2685.86|2685.86|2685.86|2685.74|2685.74|0
1644403630000|2022-02-09 10:47:10|2685.75|2685.75|2685.42|2685.42|2685.75|2685.75|2685.42|2685.42|0
1644403640000|2022-02-09 10:47:20|2685.68|2685.68|2685.54|2685.54|2685.68|2685.68|2685.54|2685.54|0
1644403650000|2022-02-09 10:47:30|2685.76|2685.76|2685.76|2685.76|2685.76|2685.76|2685.76|2685.76|0
1644403690000|2022-02-09 10:48:10|2685.71|2685.71|2685.71|2685.71|2685.71|2685.71|2685.71|2685.71|0
1644403700000|2022-02-09 10:48:20|2685.87|2685.87|2685.87|2685.87|2685.87|2685.87|2685.87|2685.87|0
1644403710000|2022-02-09 10:48:30|2685.55|2685.55|2685.55|2685.55|2685.55|2685.55|2685.55|2685.55|0
1644403730000|2022-02-09 10:48:50|2685.48|2685.48|2685.48|2685.48|2685.48|2685.48|2685.48|2685.48|0
1644403740000|2022-02-09 10:49:00|2685.42|2685.42|2685.46|2685.46|2685.46|2685.46|2685.42|2685.42|0
1644403750000|2022-02-09 10:49:10|2685.22|2685.22|2685.33|2685.33|2685.33|2685.33|2685.22|2685.22|0
1644403780000|2022-02-09 10:49:40|2685.17|2685.17|2684.86|2684.86|2685.17|2685.17|2684.86|2684.86|0
1644403790000|2022-02-09 10:49:50|2684.93|2684.93|2684.93|2684.93|2684.93|2684.93|2684.93|2684.93|0
1644403800000|2022-02-09 10:50:00|2684.89|2684.89|2684.85|2684.85|2684.89|2684.89|2684.78|2684.78|0
1644403810000|2022-02-09 10:50:10|2684.71|2684.71|2684.71|2684.71|2684.71|2684.71|2684.71|2684.71|0
1644403820000|2022-02-09 10:50:20|2684.65|2684.65|2684.65|2684.65|2684.65|2684.65|2684.65|2684.65|0
1644403850000|2022-02-09 10:50:50|2684.54|2684.54|2684.54|2684.54|2684.54|2684.54|2684.54|2684.54|0
1644403860000|2022-02-09 10:51:00|2684.5|2684.5|2684.2|2684.2|2684.5|2684.5|2684.2|2684.2|0
1644403870000|2022-02-09 10:51:10|2684.32|2684.32|2685.47|2685.47|2685.47|2685.47|2684.32|2684.32|0
1644403890000|2022-02-09 10:51:30|2685.18|2685.18|2685.32|2685.32|2685.32|2685.32|2685.18|2685.18|0
1644403900000|2022-02-09 10:51:40|2685|2685|2685|2685|2685|2685|2685|2685|0
1644403920000|2022-02-09 10:52:00|2684.87|2684.87|2684.87|2684.87|2684.87|2684.87|2684.87|2684.87|0
1644403960000|2022-02-09 10:52:40|2684.73|2684.73|2684.73|2684.73|2684.73|2684.73|2684.73|2684.73|0
1644403980000|2022-02-09 10:53:00|2685.02|2685.02|2685.09|2685.09|2685.09|2685.09|2685.02|2685.02|0
1644403990000|2022-02-09 10:53:10|2684.8|2684.8|2684.69|2684.69|2684.8|2684.8|2684.69|2684.69|0
1644404000000|2022-02-09 10:53:20|2684.55|2684.55|2684.55|2684.55|2684.55|2684.55|2684.55|2684.55|0
1644404040000|2022-02-09 10:54:00|2684.51|2684.51|2684.55|2684.55|2684.55|2684.55|2684.47|2684.47|0
1644404050000|2022-02-09 10:54:10|2684.41|2684.41|2684.41|2684.41|2684.41|2684.41|2684.41|2684.41|0
1644404080000|2022-02-09 10:54:40|2684.54|2684.54|2684.7|2684.7|2684.7|2684.7|2684.54|2684.54|0
1644404090000|2022-02-09 10:54:50|2684.74|2684.74|2684.93|2684.93|2684.93|2684.93|2684.74|2684.74|0
1644404110000|2022-02-09 10:55:10|2684.77|2684.77|2684.61|2684.61|2684.77|2684.77|2684.61|2684.61|0
1644404120000|2022-02-09 10:55:20|2684.49|2684.49|2684.06|2684.06|2684.49|2684.49|2684.06|2684.06|0
1644404160000|2022-02-09 10:56:00|2683.94|2683.94|2683.94|2683.94|2683.99|2683.99|2683.94|2683.94|0
1644404170000|2022-02-09 10:56:10|2683.71|2683.71|2683.71|2683.71|2683.71|2683.71|2683.71|2683.71|0
1644404190000|2022-02-09 10:56:30|2683.83|2683.83|2683.83|2683.83|2683.83|2683.83|2683.83|2683.83|0
1644404210000|2022-02-09 10:56:50|2683.69|2683.69|2683.69|2683.69|2683.69|2683.69|2683.69|2683.69|0
1644404220000|2022-02-09 10:57:00|2683.72|2683.72|2683.99|2683.99|2683.99|2683.99|2683.72|2683.72|0
1644404230000|2022-02-09 10:57:10|2684.06|2684.06|2684.24|2684.24|2684.24|2684.24|2684.06|2684.06|0
1644404240000|2022-02-09 10:57:20|2684.31|2684.31|2684.31|2684.31|2684.31|2684.31|2684.31|2684.31|0
1644404260000|2022-02-09 10:57:40|2684.13|2684.13|2684.52|2684.52|2684.52|2684.52|2684.13|2684.13|0
1644404270000|2022-02-09 10:57:50|2684.46|2684.46|2684.72|2684.72|2684.72|2684.72|2684.46|2684.46|0
1644404280000|2022-02-09 10:58:00|2684.59|2684.59|2684.72|2684.72|2684.72|2684.72|2684.59|2684.59|0
1644404290000|2022-02-09 10:58:10|2684.8|2684.8|2684.7|2684.7|2684.87|2684.87|2684.7|2684.7|0
1644404300000|2022-02-09 10:58:20|2684.9|2684.9|2684.77|2684.77|2684.9|2684.9|2684.77|2684.77|0
1644404310000|2022-02-09 10:58:30|2684.97|2684.97|2684.8|2684.8|2684.97|2684.97|2684.8|2684.8|0
1644404340000|2022-02-09 10:59:00|2684.74|2684.74|2684.85|2684.85|2684.85|2684.85|2684.74|2684.74|0
1644404360000|2022-02-09 10:59:20|2684.69|2684.69|2684.43|2684.43|2684.69|2684.69|2684.29|2684.29|0
1644404390000|2022-02-09 10:59:50|2684.54|2684.54|2684.76|2684.76|2684.76|2684.76|2684.54|2684.54|0
1644404400000|2022-02-09 11:00:00|2684.8|2684.8|2684.8|2684.8|2684.8|2684.8|2684.8|2684.8|0
1644404420000|2022-02-09 11:00:20|2684.64|2684.64|2684.64|2684.64|2684.64|2684.64|2684.64|2684.64|0
1644404440000|2022-02-09 11:00:40|2684.38|2684.38|2684.24|2684.24|2684.38|2684.38|2684.24|2684.24|0
1644404470000|2022-02-09 11:01:10|2684.13|2684.13|2684.13|2684.13|2684.13|2684.13|2684.13|2684.13|0
1644404500000|2022-02-09 11:01:40|2684.42|2684.42|2684.42|2684.42|2684.42|2684.42|2684.42|2684.42|0
1644404520000|2022-02-09 11:02:00|2684.23|2684.23|2684.23|2684.23|2684.23|2684.23|2684.23|2684.23|0
1644404530000|2022-02-09 11:02:10|2684.2|2684.2|2684.2|2684.2|2684.2|2684.2|2684.2|2684.2|0
1644404540000|2022-02-09 11:02:20|2684.26|2684.26|2684.34|2684.34|2684.34|2684.34|2684.08|2684.08|0
1644404560000|2022-02-09 11:02:40|2684.22|2684.22|2683.41|2683.41|2684.22|2684.22|2683.41|2683.41|0
1644404590000|2022-02-09 11:03:10|2683.45|2683.45|2683.82|2683.82|2683.82|2683.82|2683.34|2683.34|0
1644404600000|2022-02-09 11:03:20|2683.5|2683.5|2683.59|2683.59|2683.73|2683.73|2683.34|2683.34|0
1644404610000|2022-02-09 11:03:30|2683.75|2683.75|2683.73|2683.73|2683.75|2683.75|2683.68|2683.68|0
1644404630000|2022-02-09 11:03:50|2683.47|2683.47|2683.47|2683.47|2683.47|2683.47|2683.47|2683.47|0
1644404640000|2022-02-09 11:04:00|2683.55|2683.55|2683.88|2683.88|2684.02|2684.02|2683.55|2683.55|0
1644404650000|2022-02-09 11:04:10|2683.7|2683.7|2683.59|2683.59|2683.7|2683.7|2683.59|2683.59|0
1644404660000|2022-02-09 11:04:20|2683.66|2683.66|2683.66|2683.66|2683.66|2683.66|2683.66|2683.66|0
1644404670000|2022-02-09 11:04:30|2683.95|2683.95|2683.95|2683.95|2683.95|2683.95|2683.95|2683.95|0
1644404690000|2022-02-09 11:04:50|2683.84|2683.84|2684.08|2684.08|2684.08|2684.08|2683.84|2683.84|0
1644404700000|2022-02-09 11:05:00|2684.12|2684.12|2684.29|2684.29|2684.29|2684.29|2684.12|2684.12|0
1644404720000|2022-02-09 11:05:20|2684.41|2684.41|2684.41|2684.41|2684.41|2684.41|2684.41|2684.41|0
1644404750000|2022-02-09 11:05:50|2684.26|2684.26|2684.12|2684.12|2684.26|2684.26|2684.12|2684.12|0
1644404760000|2022-02-09 11:06:00|2684.16|2684.16|2684.78|2684.78|2684.78|2684.78|2684.16|2684.16|0
1644404790000|2022-02-09 11:06:30|2684.62|2684.62|2684.62|2684.62|2684.62|2684.62|2684.62|2684.62|0
1644404800000|2022-02-09 11:06:40|2684.46|2684.46|2684.46|2684.46|2684.46|2684.46|2684.46|2684.46|0
1644404830000|2022-02-09 11:07:10|2684.3|2684.3|2684.3|2684.3|2684.3|2684.3|2684.3|2684.3|0
1644404840000|2022-02-09 11:07:20|2684.56|2684.56|2684.69|2684.69|2684.69|2684.69|2684.43|2684.43|0
1644404860000|2022-02-09 11:07:40|2684.84|2684.84|2684.84|2684.84|2684.84|2684.84|2684.84|2684.84|0
1644404870000|2022-02-09 11:07:50|2684.69|2684.69|2684.58|2684.58|2684.69|2684.69|2684.54|2684.54|0
1644404880000|2022-02-09 11:08:00|2684.46|2684.46|2684.34|2684.34|2684.46|2684.46|2684.34|2684.34|0
1644404890000|2022-02-09 11:08:10|2684.4|2684.4|2684.28|2684.28|2684.4|2684.4|2684.28|2684.28|0
1644404920000|2022-02-09 11:08:40|2684.47|2684.47|2684.47|2684.47|2684.47|2684.47|2684.47|2684.47|0
1644404930000|2022-02-09 11:08:50|2684.36|2684.36|2684.36|2684.36|2684.36|2684.36|2684.36|2684.36|0
1644404940000|2022-02-09 11:09:00|2684.4|2684.4|2684.4|2684.4|2684.4|2684.4|2684.4|2684.4|0
1644404960000|2022-02-09 11:09:20|2684.51|2684.51|2684.74|2684.74|2684.74|2684.74|2684.51|2684.51|0
1644404970000|2022-02-09 11:09:30|2684.6|2684.6|2684.67|2684.67|2684.67|2684.67|2684.6|2684.6|0
1644405000000|2022-02-09 11:10:00|2684.71|2684.71|2684.53|2684.53|2684.71|2684.71|2684.53|2684.53|0
1644405040000|2022-02-09 11:10:40|2684.75|2684.75|2684.75|2684.75|2684.75|2684.75|2684.75|2684.75|0
1644405060000|2022-02-09 11:11:00|2684.82|2684.82|2684.12|2684.12|2684.82|2684.82|2684.12|2684.12|0
1644405070000|2022-02-09 11:11:10|2684|2684|2684.06|2684.06|2684.06|2684.06|2684|2684|0
1644405080000|2022-02-09 11:11:20|2684.12|2684.12|2684.12|2684.12|2684.18|2684.18|2684.12|2684.12|0
1644405100000|2022-02-09 11:11:40|2683.98|2683.98|2683.98|2683.98|2683.98|2683.98|2683.98|2683.98|0
1644405120000|2022-02-09 11:12:00|2684.06|2684.06|2684.06|2684.06|2684.06|2684.06|2684.06|2684.06|0
1644405160000|2022-02-09 11:12:40|2683.75|2683.75|2683.75|2683.75|2683.75|2683.75|2683.75|2683.75|0
1644405170000|2022-02-09 11:12:50|2683.81|2683.81|2684.06|2684.06|2684.06|2684.06|2683.81|2683.81|0
1644405180000|2022-02-09 11:13:00|2684.02|2684.02|2684.02|2684.02|2684.02|2684.02|2684.02|2684.02|0
1644405200000|2022-02-09 11:13:20|2684.08|2684.08|2684.08|2684.08|2684.08|2684.08|2684.08|2684.08|0
1644405230000|2022-02-09 11:13:50|2684.01|2684.01|2684.01|2684.01|2684.01|2684.01|2684.01|2684.01|0
1644405240000|2022-02-09 11:14:00|2683.79|2683.79|2683.73|2683.73|2683.79|2683.79|2683.73|2683.73|0
1644405250000|2022-02-09 11:14:10|2683.86|2683.86|2683.86|2683.86|2683.86|2683.86|2683.86|2683.86|0
1644405270000|2022-02-09 11:14:30|2684.04|2684.04|2684.48|2684.48|2684.53|2684.53|2684.04|2684.04|0
1644405310000|2022-02-09 11:15:10|2684.72|2684.72|2684.78|2684.78|2684.78|2684.78|2684.6|2684.6|0
1644405320000|2022-02-09 11:15:20|2684.84|2684.84|2684.84|2684.84|2684.84|2684.84|2684.84|2684.84|0
1644405330000|2022-02-09 11:15:30|2684.77|2684.77|2684.77|2684.77|2684.77|2684.77|2684.77|2684.77|0
1644405340000|2022-02-09 11:15:40|2684.85|2684.85|2684.85|2684.85|2684.85|2684.85|2684.85|2684.85|0
1644405350000|2022-02-09 11:15:50|2684.93|2684.93|2685|2685|2685|2685|2684.93|2684.93|0
1644405360000|2022-02-09 11:16:00|2684.93|2684.93|2684.82|2684.82|2684.93|2684.93|2684.82|2684.82|0
1644405370000|2022-02-09 11:16:10|2684.96|2684.96|2685.07|2685.07|2685.07|2685.07|2684.96|2684.96|0
1644405390000|2022-02-09 11:16:30|2685.03|2685.03|2685.49|2685.49|2685.49|2685.49|2685.03|2685.03|0
1644405400000|2022-02-09 11:16:40|2685.37|2685.37|2685.25|2685.25|2685.37|2685.37|2685.25|2685.25|0
1644405410000|2022-02-09 11:16:50|2685.18|2685.18|2685.18|2685.18|2685.18|2685.18|2685.18|2685.18|0
1644405480000|2022-02-09 11:18:00|2685.11|2685.11|2685.13|2685.13|2685.25|2685.25|2685.11|2685.11|0
1644405500000|2022-02-09 11:18:20|2684.39|2684.39|2684.82|2684.82|2685.06|2685.06|2684.39|2684.39|0
1644405520000|2022-02-09 11:18:40|2684.59|2684.59|2684.7|2684.7|2684.7|2684.7|2684.59|2684.59|0
1644405530000|2022-02-09 11:18:50|2684.67|2684.67|2684.67|2684.67|2684.67|2684.67|2684.67|2684.67|0
1644405550000|2022-02-09 11:19:10|2684.4|2684.4|2684.4|2684.4|2684.4|2684.4|2684.4|2684.4|0
1644405560000|2022-02-09 11:19:20|2684.69|2684.69|2684.69|2684.69|2684.69|2684.69|2684.69|2684.69|0
1644405610000|2022-02-09 11:20:10|2684.54|2684.54|2684.54|2684.54|2684.54|2684.54|2684.54|2684.54|0
1644405630000|2022-02-09 11:20:30|2684.7|2684.7|2685.01|2685.01|2685.01|2685.01|2684.7|2684.7|0
1644405640000|2022-02-09 11:20:40|2684.89|2684.89|2684.77|2684.77|2684.89|2684.89|2684.77|2684.77|0
1644405650000|2022-02-09 11:20:50|2684.63|2684.63|2684.5|2684.5|2684.63|2684.63|2684.5|2684.5|0
1644405660000|2022-02-09 11:21:00|2684.43|2684.43|2684.74|2684.74|2684.74|2684.74|2684.43|2684.43|0
1644405690000|2022-02-09 11:21:30|2684.77|2684.77|2684.77|2684.77|2684.77|2684.77|2684.77|2684.77|0
1644405710000|2022-02-09 11:21:50|2684.41|2684.41|2684.48|2684.48|2684.49|2684.49|2684.34|2684.34|0
1644405730000|2022-02-09 11:22:10|2684.55|2684.55|2684.55|2684.55|2684.55|2684.55|2684.55|2684.55|0
1644405770000|2022-02-09 11:22:50|2684.68|2684.68|2684.68|2684.68|2684.68|2684.68|2684.68|2684.68|0
1644405780000|2022-02-09 11:23:00|2684.62|2684.62|2684.49|2684.49|2684.62|2684.62|2684.49|2684.49|0
1644405800000|2022-02-09 11:23:20|2684.45|2684.45|2684.34|2684.34|2684.45|2684.45|2684.34|2684.34|0
1644405810000|2022-02-09 11:23:30|2684.21|2684.21|2684.21|2684.21|2684.21|2684.21|2684.21|2684.21|0
1644405820000|2022-02-09 11:23:40|2684.14|2684.14|2684.14|2684.14|2684.14|2684.14|2684.14|2684.14|0
1644405830000|2022-02-09 11:23:50|2684.18|2684.18|2684.18|2684.18|2684.18|2684.18|2684.18|2684.18|0
1644405840000|2022-02-09 11:24:00|2684.25|2684.25|2684.31|2684.31|2684.31|2684.31|2684.25|2684.25|0
1644405860000|2022-02-09 11:24:20|2684.28|2684.28|2684.28|2684.28|2684.28|2684.28|2684.28|2684.28|0
1644405900000|2022-02-09 11:25:00|2684.32|2684.32|2684.32|2684.32|2684.32|2684.32|2684.32|2684.32|0
1644405920000|2022-02-09 11:25:20|2684.44|2684.44|2684.44|2684.44|2684.44|2684.44|2684.44|2684.44|0
1644405940000|2022-02-09 11:25:40|2684.29|2684.29|2684.21|2684.21|2684.29|2684.29|2684.21|2684.21|0
1644405960000|2022-02-09 11:26:00|2684.29|2684.29|2684.29|2684.29|2684.29|2684.29|2684.29|2684.29|0
1644405980000|2022-02-09 11:26:20|2684.43|2684.43|2684.57|2684.57|2684.57|2684.57|2684.43|2684.43|0
1644405990000|2022-02-09 11:26:30|2685.05|2685.05|2685.05|2685.05|2685.05|2685.05|2685.05|2685.05|0
1644406010000|2022-02-09 11:26:50|2684.89|2684.89|2685.36|2685.36|2685.36|2685.36|2684.89|2684.89|0
1644406020000|2022-02-09 11:27:00|2685.2|2685.2|2685.2|2685.2|2685.2|2685.2|2685.2|2685.2|0
1644406030000|2022-02-09 11:27:10|2685.05|2685.05|2685.12|2685.12|2685.12|2685.12|2685.05|2685.05|0
1644406050000|2022-02-09 11:27:30|2685.34|2685.34|2685.45|2685.45|2685.45|2685.45|2685.34|2685.34|0
1644406060000|2022-02-09 11:27:40|2685.61|2685.61|2685.61|2685.61|2685.61|2685.61|2685.61|2685.61|0
1644406070000|2022-02-09 11:27:50|2685.72|2685.72|2685.72|2685.72|2685.72|2685.72|2685.72|2685.72|0
1644406080000|2022-02-09 11:28:00|2685.96|2685.96|2685.96|2685.96|2686.08|2686.08|2685.96|2685.96|0
1644406090000|2022-02-09 11:28:10|2686.13|2686.13|2686.19|2686.19|2686.19|2686.19|2686.13|2686.13|0
1644406110000|2022-02-09 11:28:30|2686.32|2686.32|2687.35|2687.35|2687.49|2687.49|2686.32|2686.32|0
1644406120000|2022-02-09 11:28:40|2687.24|2687.24|2686.9|2686.9|2687.24|2687.24|2686.79|2686.79|0
1644406130000|2022-02-09 11:28:50|2686.78|2686.78|2686.35|2686.35|2686.91|2686.91|2686.35|2686.35|0
1644406140000|2022-02-09 11:29:00|2686.41|2686.41|2686.49|2686.49|2686.49|2686.49|2686.41|2686.41|0
1644406160000|2022-02-09 11:29:20|2686.17|2686.17|2686.33|2686.33|2686.33|2686.33|2686.17|2686.17|0
1644406220000|2022-02-09 11:30:20|2686.49|2686.49|2686.49|2686.49|2686.49|2686.49|2686.49|2686.49|0
1644406240000|2022-02-09 11:30:40|2686.27|2686.27|2686.27|2686.27|2686.27|2686.27|2686.27|2686.27|0
1644406270000|2022-02-09 11:31:10|2686.43|2686.43|2686.39|2686.39|2686.43|2686.43|2686.31|2686.31|0
1644406290000|2022-02-09 11:31:30|2686.21|2686.21|2686.21|2686.21|2686.21|2686.21|2686.21|2686.21|0
1644406330000|2022-02-09 11:32:10|2685.89|2685.89|2685.47|2685.47|2685.89|2685.89|2685.47|2685.47|0
1644406340000|2022-02-09 11:32:20|2685.4|2685.4|2685.53|2685.53|2685.53|2685.53|2685.4|2685.4|0
1644406370000|2022-02-09 11:32:50|2685.6|2685.6|2685.74|2685.74|2685.74|2685.74|2685.6|2685.6|0
1644406380000|2022-02-09 11:33:00|2685.46|2685.46|2685.81|2685.81|2685.81|2685.81|2685.46|2685.46|0
1644406440000|2022-02-09 11:34:00|2685.89|2685.89|2685.97|2685.97|2685.97|2685.97|2685.89|2685.89|0
1644406450000|2022-02-09 11:34:10|2685.91|2685.91|2685.85|2685.85|2685.91|2685.91|2685.85|2685.85|0
1644406460000|2022-02-09 11:34:20|2685.79|2685.79|2686.08|2686.08|2686.08|2686.08|2685.79|2685.79|0
1644406470000|2022-02-09 11:34:30|2686.39|2686.39|2686.39|2686.39|2686.39|2686.39|2686.39|2686.39|0
1644406480000|2022-02-09 11:34:40|2686.27|2686.27|2686.27|2686.27|2686.27|2686.27|2686.27|2686.27|0
1644406510000|2022-02-09 11:35:10|2686.38|2686.38|2686.46|2686.46|2686.57|2686.57|2686.38|2686.38|0
1644406520000|2022-02-09 11:35:20|2686.58|2686.58|2686.5|2686.5|2686.58|2686.58|2686.5|2686.5|0
1644406550000|2022-02-09 11:35:50|2686.74|2686.74|2686.66|2686.66|2686.74|2686.74|2686.66|2686.66|0
1644406560000|2022-02-09 11:36:00|2686.82|2686.82|2686.9|2686.9|2687.07|2687.07|2686.67|2686.67|0
1644406570000|2022-02-09 11:36:10|2686.84|2686.84|2686.61|2686.61|2686.84|2686.84|2686.61|2686.61|0
1644406580000|2022-02-09 11:36:20|2686.48|2686.48|2686.58|2686.58|2686.58|2686.58|2686.42|2686.42|0
1644406610000|2022-02-09 11:36:50|2686.52|2686.52|2686.52|2686.52|2686.52|2686.52|2686.52|2686.52|0
1644406630000|2022-02-09 11:37:10|2686.71|2686.71|2686.71|2686.71|2686.71|2686.71|2686.71|2686.71|0
1644406640000|2022-02-09 11:37:20|2686.55|2686.55|2686.55|2686.55|2686.55|2686.55|2686.55|2686.55|0
1644406650000|2022-02-09 11:37:30|2687.02|2687.02|2687.21|2687.21|2687.21|2687.21|2687.02|2687.02|0
1644406660000|2022-02-09 11:37:40|2687.47|2687.47|2687.47|2687.47|2687.47|2687.47|2687.47|2687.47|0
1644406700000|2022-02-09 11:38:20|2687.31|2687.31|2687.18|2687.18|2687.31|2687.31|2687.18|2687.18|0
1644406710000|2022-02-09 11:38:30|2687.02|2687.02|2687.02|2687.02|2687.02|2687.02|2687.02|2687.02|0
1644406740000|2022-02-09 11:39:00|2687.18|2687.18|2687.14|2687.14|2687.22|2687.22|2687.14|2687.14|0
1644406800000|2022-02-09 11:40:00|2686.98|2686.98|2686.53|2686.53|2686.98|2686.98|2686.53|2686.53|0
1644406810000|2022-02-09 11:40:10|2686.66|2686.66|2686.66|2686.66|2686.66|2686.66|2686.66|2686.66|0
1644406820000|2022-02-09 11:40:20|2686.5|2686.5|2686.66|2686.66|2686.66|2686.66|2686.5|2686.5|0
1644406850000|2022-02-09 11:40:50|2686.93|2686.93|2686.93|2686.93|2686.93|2686.93|2686.93|2686.93|0
1644406860000|2022-02-09 11:41:00|2686.99|2686.99|2686.99|2686.99|2686.99|2686.99|2686.99|2686.99|0
1644406870000|2022-02-09 11:41:10|2686.92|2686.92|2687.16|2687.16|2687.16|2687.16|2686.92|2686.92|0
1644406890000|2022-02-09 11:41:30|2687.08|2687.08|2687|2687|2687.08|2687.08|2687|2687|0
1644406900000|2022-02-09 11:41:40|2686.93|2686.93|2686.71|2686.71|2686.93|2686.93|2686.71|2686.71|0
1644406910000|2022-02-09 11:41:50|2686.85|2686.85|2686.78|2686.78|2686.85|2686.85|2686.78|2686.78|0
1644406950000|2022-02-09 11:42:30|2687.05|2687.05|2687.05|2687.05|2687.05|2687.05|2687.05|2687.05|0
1644406960000|2022-02-09 11:42:40|2686.99|2686.99|2686.99|2686.99|2686.99|2686.99|2686.99|2686.99|0
1644406980000|2022-02-09 11:43:00|2687.12|2687.12|2687.61|2687.61|2687.77|2687.77|2687.12|2687.12|0
1644406990000|2022-02-09 11:43:10|2687.55|2687.55|2687.55|2687.55|2687.55|2687.55|2687.55|2687.55|0
1644407000000|2022-02-09 11:43:20|2687.42|2687.42|2687.54|2687.54|2687.54|2687.54|2687.42|2687.42|0
1644407010000|2022-02-09 11:43:30|2687.39|2687.39|2687.23|2687.23|2687.39|2687.39|2687.23|2687.23|0
1644407040000|2022-02-09 11:44:00|2687.12|2687.12|2686.65|2686.65|2687.12|2687.12|2686.65|2686.65|0
1644407050000|2022-02-09 11:44:10|2686.5|2686.5|2686.5|2686.5|2686.5|2686.5|2686.5|2686.5|0
1644407100000|2022-02-09 11:45:00|2686.57|2686.57|2686.69|2686.69|2686.69|2686.69|2686.56|2686.56|0
1644407110000|2022-02-09 11:45:10|2686.82|2686.82|2686.82|2686.82|2686.82|2686.82|2686.82|2686.82|0
1644407120000|2022-02-09 11:45:20|2686.89|2686.89|2686.89|2686.89|2686.89|2686.89|2686.89|2686.89|0
1644407140000|2022-02-09 11:45:40|2686.97|2686.97|2687.01|2687.01|2687.01|2687.01|2686.97|2686.97|0
1644407150000|2022-02-09 11:45:50|2687.15|2687.15|2687.21|2687.21|2687.21|2687.21|2687.15|2687.15|0
1644407160000|2022-02-09 11:46:00|2687.25|2687.25|2687.73|2687.73|2687.73|2687.73|2687.25|2687.25|0
1644407170000|2022-02-09 11:46:10|2687.66|2687.66|2687.66|2687.66|2687.66|2687.66|2687.66|2687.66|0
1644407190000|2022-02-09 11:46:30|2687.58|2687.58|2687.58|2687.58|2687.58|2687.58|2687.58|2687.58|0
1644407220000|2022-02-09 11:47:00|2687.84|2687.84|2688.41|2688.41|2688.41|2688.41|2687.84|2687.84|0
1644407240000|2022-02-09 11:47:20|2688.35|2688.35|2688.35|2688.35|2688.35|2688.35|2688.35|2688.35|0
1644407260000|2022-02-09 11:47:40|2688.09|2688.09|2688.09|2688.09|2688.09|2688.09|2688.09|2688.09|0
1644407280000|2022-02-09 11:48:00|2687.73|2687.73|2687.8|2687.8|2687.8|2687.8|2687.73|2687.73|0
1644407300000|2022-02-09 11:48:20|2687.96|2687.96|2688.12|2688.12|2688.12|2688.12|2687.96|2687.96|0
1644407310000|2022-02-09 11:48:30|2688.44|2688.44|2688.08|2688.08|2688.44|2688.44|2688.08|2688.08|0
1644407320000|2022-02-09 11:48:40|2688.16|2688.16|2688.63|2688.63|2688.63|2688.63|2688.16|2688.16|0
1644407330000|2022-02-09 11:48:50|2688.47|2688.47|2688.47|2688.47|2688.47|2688.47|2688.47|2688.47|0
1644407340000|2022-02-09 11:49:00|2688.55|2688.55|2688.76|2688.76|2688.76|2688.76|2688.55|2688.55|0
1644407350000|2022-02-09 11:49:10|2688.8|2688.8|2689|2689|2689.12|2689.12|2688.8|2688.8|0
1644407360000|2022-02-09 11:49:20|2688.84|2688.84|2688.92|2688.92|2688.92|2688.92|2688.84|2688.84|0
1644407370000|2022-02-09 11:49:30|2688.6|2688.6|2688.45|2688.45|2688.6|2688.6|2688.45|2688.45|0
1644407380000|2022-02-09 11:49:40|2688.29|2688.29|2688.29|2688.29|2688.29|2688.29|2688.29|2688.29|0
1644407410000|2022-02-09 11:50:10|2688.15|2688.15|2688.08|2688.08|2688.15|2688.15|2688.08|2688.08|0
1644407460000|2022-02-09 11:51:00|2688|2688|2688.14|2688.14|2688.14|2688.14|2688|2688|0
1644407470000|2022-02-09 11:51:10|2688.27|2688.27|2688.27|2688.27|2688.27|2688.27|2688.27|2688.27|0
1644407480000|2022-02-09 11:51:20|2688.38|2688.38|2688.9|2688.9|2688.9|2688.9|2688.38|2688.38|0
1644407490000|2022-02-09 11:51:30|2689.16|2689.16|2689.38|2689.38|2689.49|2689.49|2689.16|2689.16|0
1644407510000|2022-02-09 11:51:50|2689.11|2689.11|2689.11|2689.11|2689.11|2689.11|2689.11|2689.11|0
1644407520000|2022-02-09 11:52:00|2689.22|2689.22|2689.22|2689.22|2689.22|2689.22|2689.22|2689.22|0
1644407570000|2022-02-09 11:52:50|2689.41|2689.41|2689.41|2689.41|2689.41|2689.41|2689.41|2689.41|0
1644407600000|2022-02-09 11:53:20|2689.54|2689.54|2689.65|2689.65|2689.65|2689.65|2689.54|2689.54|0
1644407610000|2022-02-09 11:53:30|2689.81|2689.81|2689.99|2689.99|2689.99|2689.99|2689.81|2689.81|0
1644407620000|2022-02-09 11:53:40|2689.87|2689.87|2689.87|2689.87|2689.87|2689.87|2689.87|2689.87|0
1644407640000|2022-02-09 11:54:00|2689.71|2689.71|2689.71|2689.71|2689.71|2689.71|2689.71|2689.71|0
1644407680000|2022-02-09 11:54:40|2689.87|2689.87|2689.87|2689.87|2689.87|2689.87|2689.87|2689.87|0
1644407700000|2022-02-09 11:55:00|2689.95|2689.95|2689.5|2689.5|2689.99|2689.99|2689.5|2689.5|0
1644407730000|2022-02-09 11:55:30|2689.27|2689.27|2688.9|2688.9|2689.27|2689.27|2688.9|2688.9|0
1644407740000|2022-02-09 11:55:40|2688.67|2688.67|2688.86|2688.86|2688.86|2688.86|2688.67|2688.67|0
1644407750000|2022-02-09 11:55:50|2688.7|2688.7|2688.46|2688.46|2688.7|2688.7|2688.46|2688.46|0
1644407760000|2022-02-09 11:56:00|2688.28|2688.28|2688.34|2688.34|2688.34|2688.34|2688.28|2688.28|0
1644407770000|2022-02-09 11:56:10|2688.26|2688.26|2688.26|2688.26|2688.26|2688.26|2688.26|2688.26|0
1644407820000|2022-02-09 11:57:00|2688.39|2688.39|2688.54|2688.54|2688.54|2688.54|2688.39|2688.39|0
1644407840000|2022-02-09 11:57:20|2688.39|2688.39|2688.39|2688.39|2688.39|2688.39|2688.39|2688.39|0
1644407860000|2022-02-09 11:57:40|2688.33|2688.33|2688.11|2688.11|2688.33|2688.33|2688.11|2688.11|0
1644407870000|2022-02-09 11:57:50|2687.95|2687.95|2687.95|2687.95|2687.95|2687.95|2687.95|2687.95|0
1644407880000|2022-02-09 11:58:00|2687.82|2687.82|2687.54|2687.54|2687.82|2687.82|2687.54|2687.54|0
1644407900000|2022-02-09 11:58:20|2687.47|2687.47|2687.54|2687.54|2687.54|2687.54|2687.47|2687.47|0
1644407920000|2022-02-09 11:58:40|2687.32|2687.32|2687.17|2687.17|2687.32|2687.32|2687.09|2687.09|0
1644407930000|2022-02-09 11:58:50|2687.04|2687.04|2687.04|2687.04|2687.04|2687.04|2687.04|2687.04|0
1644407940000|2022-02-09 11:59:00|2687.27|2687.27|2687.38|2687.38|2687.38|2687.38|2687.27|2687.27|0
1644407980000|2022-02-09 11:59:40|2687.51|2687.51|2687.51|2687.51|2687.51|2687.51|2687.51|2687.51|0
1644408000000|2022-02-09 12:00:00|2687.59|2687.59|2687.59|2687.59|2687.59|2687.59|2687.59|2687.59|0
1644408010000|2022-02-09 12:00:10|2687.7|2687.7|2687.7|2687.7|2687.7|2687.7|2687.7|2687.7|0
1644408020000|2022-02-09 12:00:20|2687.78|2687.78|2687.69|2687.69|2687.78|2687.78|2687.55|2687.55|0
1644408030000|2022-02-09 12:00:30|2687.92|2687.92|2687.92|2687.92|2687.92|2687.92|2687.92|2687.92|0
1644408040000|2022-02-09 12:00:40|2688|2688|2688|2688|2688|2688|2688|2688|0
1644408060000|2022-02-09 12:01:00|2688.11|2688.11|2688.11|2688.11|2688.11|2688.11|2688.11|2688.11|0
1644408080000|2022-02-09 12:01:20|2687.99|2687.99|2687.99|2687.99|2687.99|2687.99|2687.99|2687.99|0
1644408120000|2022-02-09 12:02:00|2688.07|2688.07|2688.14|2688.14|2688.32|2688.32|2688|2688|0
1644408130000|2022-02-09 12:02:10|2688.22|2688.22|2688.14|2688.14|2688.22|2688.22|2688.14|2688.14|0
1644408140000|2022-02-09 12:02:20|2688.27|2688.27|2688.44|2688.44|2688.44|2688.44|2688.27|2688.27|0
1644408200000|2022-02-09 12:03:20|2688.41|2688.41|2688.34|2688.34|2688.41|2688.41|2688.34|2688.34|0
1644408240000|2022-02-09 12:04:00|2688.42|2688.42|2690.48|2690.48|2690.48|2690.48|2688.42|2688.42|0
1644408250000|2022-02-09 12:04:10|2690.42|2690.42|2690.42|2690.42|2690.42|2690.42|2690.42|2690.42|0
1644408260000|2022-02-09 12:04:20|2690.5|2690.5|2690.5|2690.5|2690.5|2690.5|2690.5|2690.5|0
1644408280000|2022-02-09 12:04:40|2690.44|2690.44|2690.31|2690.31|2690.44|2690.44|2690.31|2690.31|0
1644408300000|2022-02-09 12:05:00|2690.24|2690.24|2690.18|2690.18|2690.24|2690.24|2690.18|2690.18|0
1644408330000|2022-02-09 12:05:30|2690.34|2690.34|2690.57|2690.57|2690.57|2690.57|2690.34|2690.34|0
1644408350000|2022-02-09 12:05:50|2690.5|2690.5|2690.45|2690.45|2690.5|2690.5|2690.36|2690.36|0
1644408360000|2022-02-09 12:06:00|2690.6|2690.6|2690.68|2690.68|2690.68|2690.68|2690.6|2690.6|0
1644408370000|2022-02-09 12:06:10|2690.52|2690.52|2690.52|2690.52|2690.52|2690.52|2690.52|2690.52|0
1644408400000|2022-02-09 12:06:40|2690.67|2690.67|2690.6|2690.6|2690.67|2690.67|2690.6|2690.6|0
1644408440000|2022-02-09 12:07:20|2690.72|2690.72|2690.72|2690.72|2690.72|2690.72|2690.72|2690.72|0
1644408450000|2022-02-09 12:07:30|2690.79|2690.79|2690.93|2690.93|2690.93|2690.93|2690.79|2690.79|0
1644408460000|2022-02-09 12:07:40|2691.08|2691.08|2691.08|2691.08|2691.08|2691.08|2691.08|2691.08|0
1644408480000|2022-02-09 12:08:00|2691.19|2691.19|2690.84|2690.84|2691.19|2691.19|2690.84|2690.84|0
1644408490000|2022-02-09 12:08:10|2690.69|2690.69|2690.69|2690.69|2690.69|2690.69|2690.69|2690.69|0
1644408500000|2022-02-09 12:08:20|2690.76|2690.76|2690.76|2690.76|2690.76|2690.76|2690.76|2690.76|0
1644408510000|2022-02-09 12:08:30|2690.69|2690.69|2690.42|2690.42|2690.69|2690.69|2690.42|2690.42|0
1644408520000|2022-02-09 12:08:40|2690.27|2690.27|2690.27|2690.27|2690.27|2690.27|2690.27|2690.27|0
1644408550000|2022-02-09 12:09:10|2690.34|2690.34|2690.46|2690.46|2690.5|2690.5|2690.34|2690.34|0
1644408560000|2022-02-09 12:09:20|2690.39|2690.39|2690.39|2690.39|2690.39|2690.39|2690.39|2690.39|0
1644408600000|2022-02-09 12:10:00|2690.35|2690.35|2690.35|2690.35|2690.35|2690.35|2690.35|2690.35|0
1644408620000|2022-02-09 12:10:20|2690.73|2690.73|2690.8|2690.8|2690.86|2690.86|2690.73|2690.73|0
1644408630000|2022-02-09 12:10:30|2691.15|2691.15|2691.15|2691.15|2691.15|2691.15|2691.15|2691.15|0
1644408640000|2022-02-09 12:10:40|2691.28|2691.28|2691.4|2691.4|2691.4|2691.4|2691.28|2691.28|0
1644408660000|2022-02-09 12:11:00|2691.46|2691.46|2691.31|2691.31|2691.54|2691.54|2691.31|2691.31|0
1644408720000|2022-02-09 12:12:00|2691.42|2691.42|2691.42|2691.42|2691.42|2691.42|2691.42|2691.42|0
1644408770000|2022-02-09 12:12:50|2691.65|2691.65|2692.12|2692.12|2692.12|2692.12|2691.65|2691.65|0
1644408780000|2022-02-09 12:13:00|2692.16|2692.16|2692.39|2692.39|2692.39|2692.39|2692.16|2692.16|0
1644408790000|2022-02-09 12:13:10|2692.47|2692.47|2692.39|2692.39|2692.47|2692.47|2692.39|2692.39|0
1644408800000|2022-02-09 12:13:20|2692.45|2692.45|2692.58|2692.58|2692.58|2692.58|2692.45|2692.45|0
1644408810000|2022-02-09 12:13:30|2692.32|2692.32|2692.75|2692.75|2692.75|2692.75|2692.32|2692.32|0
1644408840000|2022-02-09 12:14:00|2692.79|2692.79|2692.67|2692.67|2692.79|2692.79|2692.67|2692.67|0
1644408880000|2022-02-09 12:14:40|2692.52|2692.52|2692.45|2692.45|2692.52|2692.52|2692.45|2692.45|0
1644408910000|2022-02-09 12:15:10|2692.31|2692.31|2692.31|2692.31|2692.31|2692.31|2692.31|2692.31|0
1644408920000|2022-02-09 12:15:20|2692.16|2692.16|2692.02|2692.02|2692.16|2692.16|2691.71|2691.71|0
1644408930000|2022-02-09 12:15:30|2691.88|2691.88|2691.8|2691.8|2692.02|2692.02|2691.8|2691.8|0
1644408940000|2022-02-09 12:15:40|2691.53|2691.53|2691.24|2691.24|2691.53|2691.53|2691.24|2691.24|0
1644408960000|2022-02-09 12:16:00|2691.28|2691.28|2691.19|2691.19|2691.28|2691.28|2691.19|2691.19|0
1644408970000|2022-02-09 12:16:10|2691.07|2691.07|2691.01|2691.01|2691.07|2691.07|2691.01|2691.01|0
1644408980000|2022-02-09 12:16:20|2690.95|2690.95|2690.8|2690.8|2690.95|2690.95|2690.8|2690.8|0
1644409000000|2022-02-09 12:16:40|2690.96|2690.96|2691.12|2691.12|2691.12|2691.12|2690.96|2690.96|0
1644409010000|2022-02-09 12:16:50|2691.01|2691.01|2691.01|2691.01|2691.01|2691.01|2691.01|2691.01|0
1644409030000|2022-02-09 12:17:10|2690.85|2690.85|2690.85|2690.85|2690.85|2690.85|2690.85|2690.85|0
1644409100000|2022-02-09 12:18:20|2690.74|2690.74|2690.74|2690.74|2690.74|2690.74|2690.74|2690.74|0
1644409110000|2022-02-09 12:18:30|2690.85|2690.85|2690.85|2690.85|2690.96|2690.96|2690.85|2690.85|0
1644409120000|2022-02-09 12:18:40|2691.01|2691.01|2691.01|2691.01|2691.01|2691.01|2691.01|2691.01|0
1644409140000|2022-02-09 12:19:00|2691.13|2691.13|2691.09|2691.09|2691.13|2691.13|2691.09|2691.09|0
1644409150000|2022-02-09 12:19:10|2691.22|2691.22|2691.22|2691.22|2691.22|2691.22|2691.22|2691.22|0
1644409160000|2022-02-09 12:19:20|2691.38|2691.38|2691.25|2691.25|2691.38|2691.38|2691.25|2691.25|0
1644409170000|2022-02-09 12:19:30|2691.18|2691.18|2691.18|2691.18|2691.18|2691.18|2691.11|2691.11|0
1644409200000|2022-02-09 12:20:00|2691.02|2691.02|2691.02|2691.02|2691.02|2691.02|2691.02|2691.02|0
1644409220000|2022-02-09 12:20:20|2690.91|2690.91|2690.91|2690.91|2690.91|2690.91|2690.91|2690.91|0
1644409230000|2022-02-09 12:20:30|2690.97|2690.97|2690.74|2690.74|2690.97|2690.97|2690.74|2690.74|0
1644409250000|2022-02-09 12:20:50|2690.82|2690.82|2690.63|2690.63|2690.82|2690.82|2690.63|2690.63|0
1644409260000|2022-02-09 12:21:00|2690.6|2690.6|2690.6|2690.6|2690.6|2690.6|2690.6|2690.6|0
1644409280000|2022-02-09 12:21:20|2690.38|2690.38|2690.26|2690.26|2690.38|2690.38|2690.26|2690.26|0
1644409290000|2022-02-09 12:21:30|2690.34|2690.34|2690.34|2690.34|2690.34|2690.34|2690.34|2690.34|0
1644409320000|2022-02-09 12:22:00|2690.42|2690.42|2690|2690|2690.42|2690.42|2689.94|2689.94|0
1644409360000|2022-02-09 12:22:40|2689.84|2689.84|2689.84|2689.84|2689.84|2689.84|2689.84|2689.84|0
1644409370000|2022-02-09 12:22:50|2689.92|2689.92|2689.92|2689.92|2689.92|2689.92|2689.92|2689.92|0
1644409390000|2022-02-09 12:23:10|2690.23|2690.23|2690.23|2690.23|2690.23|2690.23|2690.23|2690.23|0
1644409400000|2022-02-09 12:23:20|2690.37|2690.37|2690.37|2690.37|2690.37|2690.37|2690.37|2690.37|0
1644409410000|2022-02-09 12:23:30|2690.49|2690.49|2690.72|2690.72|2690.72|2690.72|2690.49|2690.49|0
1644409430000|2022-02-09 12:23:50|2690.8|2690.8|2690.8|2690.8|2690.8|2690.8|2690.8|2690.8|0
1644409460000|2022-02-09 12:24:20|2690.67|2690.67|2690.75|2690.75|2690.75|2690.75|2690.67|2690.67|0
1644409490000|2022-02-09 12:24:50|2690.64|2690.64|2690.64|2690.64|2690.64|2690.64|2690.64|2690.64|0
1644409500000|2022-02-09 12:25:00|2690.51|2690.51|2690.51|2690.51|2690.51|2690.51|2690.51|2690.51|0
1644409560000|2022-02-09 12:26:00|2690.58|2690.58|2690.47|2690.47|2690.58|2690.58|2690.47|2690.47|0
1644409570000|2022-02-09 12:26:10|2690.63|2690.63|2690.63|2690.63|2690.63|2690.63|2690.63|2690.63|0
1644409590000|2022-02-09 12:26:30|2690.79|2690.79|2691.33|2691.33|2691.33|2691.33|2690.79|2690.79|0
1644409600000|2022-02-09 12:26:40|2691.46|2691.46|2691.46|2691.46|2691.46|2691.46|2691.46|2691.46|0
1644409610000|2022-02-09 12:26:50|2691.33|2691.33|2691.55|2691.55|2691.55|2691.55|2691.33|2691.33|0
1644409620000|2022-02-09 12:27:00|2691.59|2691.59|2692.04|2692.04|2692.04|2692.04|2691.59|2691.59|0
1644409640000|2022-02-09 12:27:20|2692.36|2692.36|2692.36|2692.36|2692.36|2692.36|2692.36|2692.36|0
1644409650000|2022-02-09 12:27:30|2692.66|2692.66|2692.66|2692.66|2692.66|2692.66|2692.66|2692.66|0
1644409690000|2022-02-09 12:28:10|2692.6|2692.6|2693.07|2693.07|2693.07|2693.07|2692.6|2692.6|0
1644409700000|2022-02-09 12:28:20|2693.19|2693.19|2693.43|2693.43|2693.43|2693.43|2693.19|2693.19|0
1644409740000|2022-02-09 12:29:00|2692.96|2692.96|2692.89|2692.89|2692.96|2692.96|2692.89|2692.89|0
1644409780000|2022-02-09 12:29:40|2692.75|2692.75|2692.75|2692.75|2692.75|2692.75|2692.75|2692.75|0
1644409800000|2022-02-09 12:30:00|2692.67|2692.67|2692.63|2692.63|2692.67|2692.67|2692.63|2692.63|0
1644409830000|2022-02-09 12:30:30|2692.74|2692.74|2692.74|2692.74|2692.74|2692.74|2692.74|2692.74|0
1644409860000|2022-02-09 12:31:00|2692.59|2692.59|2692.43|2692.43|2692.59|2692.59|2692.43|2692.43|0
1644409920000|2022-02-09 12:32:00|2692.47|2692.47|2692.09|2692.09|2692.47|2692.47|2692.09|2692.09|0
1644409930000|2022-02-09 12:32:10|2692.45|2692.45|2692.32|2692.32|2692.45|2692.45|2692.32|2692.32|0
1644409940000|2022-02-09 12:32:20|2692.06|2692.06|2691.92|2691.92|2692.06|2692.06|2691.92|2691.92|0
1644409950000|2022-02-09 12:32:30|2692.16|2692.16|2691.92|2691.92|2692.16|2692.16|2691.92|2691.92|0
1644409960000|2022-02-09 12:32:40|2691.77|2691.77|2691.71|2691.71|2691.85|2691.85|2691.71|2691.71|0
1644409990000|2022-02-09 12:33:10|2691.63|2691.63|2691.63|2691.63|2691.63|2691.63|2691.63|2691.63|0
1644410000000|2022-02-09 12:33:20|2691.51|2691.51|2691.38|2691.38|2691.51|2691.51|2691.38|2691.38|0
1644410010000|2022-02-09 12:33:30|2691.22|2691.22|2691.22|2691.22|2691.22|2691.22|2691.22|2691.22|0
1644410020000|2022-02-09 12:33:40|2691.49|2691.49|2691.49|2691.49|2691.49|2691.49|2691.49|2691.49|0
1644410030000|2022-02-09 12:33:50|2691.36|2691.36|2691.7|2691.7|2691.7|2691.7|2691.36|2691.36|0
1644410040000|2022-02-09 12:34:00|2691.63|2691.63|2691.63|2691.63|2691.63|2691.63|2691.63|2691.63|0
1644410050000|2022-02-09 12:34:10|2691.41|2691.41|2691.41|2691.41|2691.41|2691.41|2691.41|2691.41|0
1644410070000|2022-02-09 12:34:30|2691.56|2691.56|2691.76|2691.76|2691.76|2691.76|2691.56|2691.56|0
1644410090000|2022-02-09 12:34:50|2692.02|2692.02|2692.4|2692.4|2692.4|2692.4|2692.02|2692.02|0
1644410100000|2022-02-09 12:35:00|2692.53|2692.53|2692.53|2692.53|2692.53|2692.53|2692.53|2692.53|0
1644410110000|2022-02-09 12:35:10|2692.61|2692.61|2692.61|2692.61|2692.61|2692.61|2692.61|2692.61|0
1644410130000|2022-02-09 12:35:30|2692.33|2692.33|2692.23|2692.23|2692.33|2692.33|2692.23|2692.23|0
1644410140000|2022-02-09 12:35:40|2692.12|2692.12|2692.12|2692.12|2692.12|2692.12|2692.12|2692.12|0
1644410150000|2022-02-09 12:35:50|2692.15|2692.15|2692.15|2692.15|2692.15|2692.15|2692.15|2692.15|0
1644410160000|2022-02-09 12:36:00|2692.12|2692.12|2692.18|2692.18|2692.18|2692.18|2692.12|2692.12|0
1644410170000|2022-02-09 12:36:10|2691.94|2691.94|2691.94|2691.94|2691.94|2691.94|2691.94|2691.94|0
1644410200000|2022-02-09 12:36:40|2691.86|2691.86|2691.86|2691.86|2691.86|2691.86|2691.86|2691.86|0
1644410210000|2022-02-09 12:36:50|2691.79|2691.79|2691.65|2691.65|2691.79|2691.79|2691.65|2691.65|0
1644410220000|2022-02-09 12:37:00|2691.61|2691.61|2691.61|2691.61|2691.61|2691.61|2691.61|2691.61|0
1644410240000|2022-02-09 12:37:20|2691.97|2691.97|2691.86|2691.86|2691.97|2691.97|2691.86|2691.86|0
1644410260000|2022-02-09 12:37:40|2691.78|2691.78|2691.78|2691.78|2691.78|2691.78|2691.78|2691.78|0
1644410270000|2022-02-09 12:37:50|2691.86|2691.86|2691.99|2691.99|2691.99|2691.99|2691.86|2691.86|0
1644410280000|2022-02-09 12:38:00|2691.65|2691.65|2691.65|2691.65|2691.65|2691.65|2691.65|2691.65|0
1644410290000|2022-02-09 12:38:10|2691.49|2691.49|2691.49|2691.49|2691.49|2691.49|2691.49|2691.49|0
1644410340000|2022-02-09 12:39:00|2691.53|2691.53|2691.83|2691.83|2691.83|2691.83|2691.53|2691.53|0
1644410360000|2022-02-09 12:39:20|2691.79|2691.79|2691.79|2691.79|2691.79|2691.79|2691.79|2691.79|0
1644410370000|2022-02-09 12:39:30|2691.86|2691.86|2691.86|2691.86|2691.86|2691.86|2691.86|2691.86|0
1644410420000|2022-02-09 12:40:20|2691.74|2691.74|2691.85|2691.85|2691.85|2691.85|2691.74|2691.74|0
1644410450000|2022-02-09 12:40:50|2691.89|2691.89|2691.96|2691.96|2691.96|2691.96|2691.89|2691.89|0
1644410460000|2022-02-09 12:41:00|2691.88|2691.88|2691.96|2691.96|2691.96|2691.96|2691.88|2691.88|0
1644410470000|2022-02-09 12:41:10|2691.8|2691.8|2691.8|2691.8|2691.8|2691.8|2691.8|2691.8|0
1644410530000|2022-02-09 12:42:10|2691.55|2691.55|2691.61|2691.61|2691.61|2691.61|2691.55|2691.55|0
1644410540000|2022-02-09 12:42:20|2691.67|2691.67|2691.56|2691.56|2691.67|2691.67|2691.56|2691.56|0
1644410610000|2022-02-09 12:43:30|2691.29|2691.29|2691.29|2691.29|2691.29|2691.29|2691.29|2691.29|0
1644410620000|2022-02-09 12:43:40|2691.03|2691.03|2690.99|2690.99|2691.05|2691.05|2690.99|2690.99|0
1644410630000|2022-02-09 12:43:50|2690.87|2690.87|2690.88|2690.88|2690.88|2690.88|2690.81|2690.81|0
1644410640000|2022-02-09 12:44:00|2690.95|2690.95|2691.03|2691.03|2691.03|2691.03|2690.95|2690.95|0
1644410650000|2022-02-09 12:44:10|2690.91|2690.91|2691.03|2691.03|2691.03|2691.03|2690.91|2690.91|0
1644410660000|2022-02-09 12:44:20|2691.09|2691.09|2690.85|2690.85|2691.09|2691.09|2690.85|2690.85|0
1644410670000|2022-02-09 12:44:30|2691.09|2691.09|2691.09|2691.09|2691.09|2691.09|2691.09|2691.09|0
1644410680000|2022-02-09 12:44:40|2691.22|2691.22|2691.22|2691.22|2691.22|2691.22|2691.22|2691.22|0
1644410690000|2022-02-09 12:44:50|2691.54|2691.54|2691.03|2691.03|2691.7|2691.7|2691.03|2691.03|0
1644410700000|2022-02-09 12:45:00|2691.07|2691.07|2691.05|2691.05|2691.07|2691.07|2690.93|2690.93|0
1644410710000|2022-02-09 12:45:10|2690.99|2690.99|2690.76|2690.76|2690.99|2690.99|2690.76|2690.76|0
1644410730000|2022-02-09 12:45:30|2690.7|2690.7|2690.66|2690.66|2690.7|2690.7|2690.54|2690.54|0
1644410760000|2022-02-09 12:46:00|2690.77|2690.77|2690.77|2690.77|2690.77|2690.77|2690.77|2690.77|0
1644410770000|2022-02-09 12:46:10|2690.46|2690.46|2690.46|2690.46|2690.46|2690.46|2690.46|2690.46|0
1644410780000|2022-02-09 12:46:20|2690.4|2690.4|2690.28|2690.28|2690.4|2690.4|2690.28|2690.28|0
1644410790000|2022-02-09 12:46:30|2690.46|2690.46|2690.47|2690.47|2690.71|2690.71|2690.4|2690.4|0
1644410800000|2022-02-09 12:46:40|2690.65|2690.65|2690.59|2690.59|2690.77|2690.77|2690.59|2690.59|0
1644410810000|2022-02-09 12:46:50|2690.65|2690.65|2690.88|2690.88|2690.88|2690.88|2690.65|2690.65|0
1644410860000|2022-02-09 12:47:40|2691.44|2691.44|2691.62|2691.62|2691.62|2691.62|2691.44|2691.44|0
1644410870000|2022-02-09 12:47:50|2691.7|2691.7|2691.7|2691.7|2691.7|2691.7|2691.7|2691.7|0
1644410880000|2022-02-09 12:48:00|2691.88|2691.88|2691.88|2691.88|2692.06|2692.06|2691.76|2691.76|0
1644410900000|2022-02-09 12:48:20|2691.56|2691.56|2691.88|2691.88|2691.88|2691.88|2691.56|2691.56|0
1644410920000|2022-02-09 12:48:40|2692.01|2692.01|2691.61|2691.61|2692.01|2692.01|2691.61|2691.61|0
1644410930000|2022-02-09 12:48:50|2691.57|2691.57|2691.57|2691.57|2691.57|2691.57|2691.57|2691.57|0
1644410940000|2022-02-09 12:49:00|2691.43|2691.43|2691.36|2691.36|2691.43|2691.43|2691.36|2691.36|0
1644410950000|2022-02-09 12:49:10|2691.24|2691.24|2691.24|2691.24|2691.24|2691.24|2691.24|2691.24|0
1644410960000|2022-02-09 12:49:20|2691.36|2691.36|2691.43|2691.43|2691.43|2691.43|2691.36|2691.36|0
1644410970000|2022-02-09 12:49:30|2691.37|2691.37|2691.3|2691.3|2691.37|2691.37|2691.3|2691.3|0
1644410990000|2022-02-09 12:49:50|2691.24|2691.24|2691.26|2691.26|2691.26|2691.26|2691.15|2691.15|0
1644411000000|2022-02-09 12:50:00|2691.39|2691.39|2691.39|2691.39|2691.39|2691.39|2691.39|2691.39|0
1644411010000|2022-02-09 12:50:10|2690.91|2690.91|2690.91|2690.91|2690.91|2690.91|2690.91|2690.91|0
1644411040000|2022-02-09 12:50:40|2690.79|2690.79|2690.68|2690.68|2690.79|2690.79|2690.68|2690.68|0
1644411060000|2022-02-09 12:51:00|2690.74|2690.74|2690.74|2690.74|2690.74|2690.74|2690.74|2690.74|0
1644411080000|2022-02-09 12:51:20|2690.39|2690.39|2690.53|2690.53|2690.53|2690.53|2690.39|2690.39|0
1644411090000|2022-02-09 12:51:30|2690.39|2690.39|2690.53|2690.53|2690.53|2690.53|2690.39|2690.39|0
1644411100000|2022-02-09 12:51:40|2690.69|2690.69|2690.69|2690.69|2690.69|2690.69|2690.69|2690.69|0
1644411120000|2022-02-09 12:52:00|2690.73|2690.73|2691.15|2691.15|2691.15|2691.15|2690.73|2690.73|0
1644411140000|2022-02-09 12:52:20|2691.08|2691.08|2690.93|2690.93|2691.08|2691.08|2690.93|2690.93|0
1644411150000|2022-02-09 12:52:30|2690.85|2690.85|2690.74|2690.74|2690.85|2690.85|2690.74|2690.74|0
1644411180000|2022-02-09 12:53:00|2690.82|2690.82|2690.89|2690.89|2690.89|2690.89|2690.82|2690.82|0
1644411190000|2022-02-09 12:53:10|2690.63|2690.63|2690.63|2690.63|2690.63|2690.63|2690.63|2690.63|0
1644411200000|2022-02-09 12:53:20|2690.5|2690.5|2690.5|2690.5|2690.5|2690.5|2690.5|2690.5|0
1644411240000|2022-02-09 12:54:00|2690.74|2690.74|2690.8|2690.8|2690.8|2690.8|2690.74|2690.74|0
1644411290000|2022-02-09 12:54:50|2691.22|2691.22|2691.28|2691.28|2691.28|2691.28|2691.22|2691.22|0
1644411300000|2022-02-09 12:55:00|2691.4|2691.4|2691.4|2691.4|2691.4|2691.4|2691.4|2691.4|0
1644411320000|2022-02-09 12:55:20|2691.65|2691.65|2691.53|2691.53|2691.65|2691.65|2691.53|2691.53|0
1644411330000|2022-02-09 12:55:30|2691.45|2691.45|2691.45|2691.45|2691.45|2691.45|2691.45|2691.45|0
1644411390000|2022-02-09 12:56:30|2691.71|2691.71|2691.59|2691.59|2691.71|2691.71|2691.59|2691.59|0
1644411410000|2022-02-09 12:56:50|2691.43|2691.43|2691.43|2691.43|2691.43|2691.43|2691.43|2691.43|0
1644411430000|2022-02-09 12:57:10|2691.56|2691.56|2691.43|2691.43|2691.56|2691.56|2691.43|2691.43|0
1644411440000|2022-02-09 12:57:20|2691.59|2691.59|2691.2|2691.2|2691.59|2691.59|2691.2|2691.2|0
1644411450000|2022-02-09 12:57:30|2691.14|2691.14|2691.14|2691.14|2691.14|2691.14|2691.14|2691.14|0
1644411490000|2022-02-09 12:58:10|2691.3|2691.3|2691.42|2691.42|2691.58|2691.58|2691.3|2691.3|0
1644411500000|2022-02-09 12:58:20|2691.64|2691.64|2691.48|2691.48|2691.64|2691.64|2691.48|2691.48|0
1644411510000|2022-02-09 12:58:30|2691.55|2691.55|2691.11|2691.11|2691.55|2691.55|2691.11|2691.11|0
1644411520000|2022-02-09 12:58:40|2691.17|2691.17|2691.17|2691.17|2691.17|2691.17|2691.17|2691.17|0
1644411530000|2022-02-09 12:58:50|2691.03|2691.03|2691.02|2691.02|2691.03|2691.03|2690.96|2690.96|0
1644411540000|2022-02-09 12:59:00|2690.95|2690.95|2691.02|2691.02|2691.02|2691.02|2690.95|2690.95|0
1644411570000|2022-02-09 12:59:30|2690.95|2690.95|2690.92|2690.92|2690.95|2690.95|2690.79|2690.79|0
1644411590000|2022-02-09 12:59:50|2691.03|2691.03|2691.19|2691.19|2691.19|2691.19|2691.03|2691.03|0
1644411650000|2022-02-09 13:00:50|2690.99|2690.99|2690.37|2690.37|2690.99|2690.99|2690.37|2690.37|0
1644411680000|2022-02-09 13:01:20|2690.5|2690.5|2690.52|2690.52|2690.52|2690.52|2690.39|2690.39|0
1644411710000|2022-02-09 13:01:50|2690.38|2690.38|2690.38|2690.38|2690.38|2690.38|2690.38|2690.38|0
1644411740000|2022-02-09 13:02:20|2690.42|2690.42|2690.49|2690.49|2690.49|2690.49|2690.42|2690.42|0
1644411800000|2022-02-09 13:03:20|2690.57|2690.57|2690.57|2690.57|2690.57|2690.57|2690.57|2690.57|0
1644411860000|2022-02-09 13:04:20|2690.78|2690.78|2690.64|2690.64|2690.78|2690.78|2690.64|2690.64|0
1644411870000|2022-02-09 13:04:30|2690.78|2690.78|2690.92|2690.92|2690.92|2690.92|2690.78|2690.78|0
1644411890000|2022-02-09 13:04:50|2690.84|2690.84|2690.84|2690.84|2690.84|2690.84|2690.84|2690.84|0
1644411900000|2022-02-09 13:05:00|2690.8|2690.8|2691.05|2691.05|2691.05|2691.05|2690.76|2690.76|0
1644411910000|2022-02-09 13:05:10|2691.09|2691.09|2691.23|2691.23|2691.23|2691.23|2691.09|2691.09|0
1644411920000|2022-02-09 13:05:20|2691.16|2691.16|2690.97|2690.97|2691.16|2691.16|2690.93|2690.93|0
1644411960000|2022-02-09 13:06:00|2690.84|2690.84|2690.71|2690.71|2690.84|2690.84|2690.71|2690.71|0
1644411980000|2022-02-09 13:06:20|2690.87|2690.87|2690.87|2690.87|2690.87|2690.87|2690.87|2690.87|0
1644412020000|2022-02-09 13:07:00|2690.98|2690.98|2691.6|2691.6|2691.68|2691.68|2690.98|2690.98|0
1644412040000|2022-02-09 13:07:20|2691.82|2691.82|2691.82|2691.82|2691.82|2691.82|2691.82|2691.82|0
1644412050000|2022-02-09 13:07:30|2691.94|2691.94|2692.84|2692.84|2692.84|2692.84|2691.94|2691.94|0
1644412060000|2022-02-09 13:07:40|2692.96|2692.96|2693.17|2693.17|2693.17|2693.17|2692.96|2692.96|0
1644412070000|2022-02-09 13:07:50|2693.43|2693.43|2693.37|2693.37|2693.43|2693.43|2693.37|2693.37|0
1644412080000|2022-02-09 13:08:00|2693.5|2693.5|2694.14|2694.14|2694.21|2694.21|2693.5|2693.5|0
1644412090000|2022-02-09 13:08:10|2694.24|2694.24|2694.22|2694.22|2694.24|2694.24|2694.05|2694.05|0
1644412100000|2022-02-09 13:08:20|2694.25|2694.25|2694.25|2694.25|2694.25|2694.25|2694.25|2694.25|0
1644412110000|2022-02-09 13:08:30|2694.37|2694.37|2694.76|2694.76|2694.76|2694.76|2694.37|2694.37|0
1644412120000|2022-02-09 13:08:40|2694.83|2694.83|2694.83|2694.83|2694.83|2694.83|2694.83|2694.83|0
1644412140000|2022-02-09 13:09:00|2695.1|2695.1|2695.1|2695.1|2695.1|2695.1|2695.1|2695.1|0
1644412160000|2022-02-09 13:09:20|2695.22|2695.22|2695.22|2695.22|2695.22|2695.22|2695.22|2695.22|0
1644412180000|2022-02-09 13:09:40|2695.35|2695.35|2695.56|2695.56|2695.56|2695.56|2695.35|2695.35|0
1644412190000|2022-02-09 13:09:50|2695.64|2695.64|2695.71|2695.71|2695.86|2695.86|2695.64|2695.64|0
1644412200000|2022-02-09 13:10:00|2695.83|2695.83|2696.34|2696.34|2696.34|2696.34|2695.83|2695.83|0
1644412210000|2022-02-09 13:10:10|2696.38|2696.38|2696.34|2696.34|2696.41|2696.41|2696.34|2696.34|0
1644412220000|2022-02-09 13:10:20|2696.47|2696.47|2696.47|2696.47|2696.47|2696.47|2696.47|2696.47|0
1644412230000|2022-02-09 13:10:30|2696.55|2696.55|2696.7|2696.7|2696.7|2696.7|2696.55|2696.55|0
1644412240000|2022-02-09 13:10:40|2697.34|2697.34|2697.54|2697.54|2697.54|2697.54|2697.18|2697.18|0
1644412250000|2022-02-09 13:10:50|2697.97|2697.97|2698.16|2698.16|2698.16|2698.16|2697.97|2697.97|0
1644412260000|2022-02-09 13:11:00|2698.21|2698.21|2698.38|2698.38|2698.5|2698.5|2698.21|2698.21|0
1644412270000|2022-02-09 13:11:10|2698.51|2698.51|2698.66|2698.66|2698.66|2698.66|2698.51|2698.51|0
1644412280000|2022-02-09 13:11:20|2698.82|2698.82|2699.62|2699.62|2699.62|2699.62|2698.59|2698.59|0
1644412290000|2022-02-09 13:11:30|2700.02|2700.02|2700.23|2700.23|2700.23|2700.23|2700.02|2700.02|0
1644412300000|2022-02-09 13:11:40|2700.44|2700.44|2700.47|2700.47|2700.5|2700.5|2700.3|2700.3|0
1644412310000|2022-02-09 13:11:50|2700.43|2700.43|2700.89|2700.89|2700.89|2700.89|2700.43|2700.43|0
1644412320000|2022-02-09 13:12:00|2700.93|2700.93|2700.8|2700.8|2700.93|2700.93|2700.8|2700.8|0
1644412340000|2022-02-09 13:12:20|2700.65|2700.65|2700.65|2700.65|2700.65|2700.65|2700.65|2700.65|0
1644412350000|2022-02-09 13:12:30|2700.76|2700.76|2700.76|2700.76|2700.76|2700.76|2700.76|2700.76|0
1644412360000|2022-02-09 13:12:40|2700.51|2700.51|2700.63|2700.63|2700.63|2700.63|2700.51|2700.51|0
1644412370000|2022-02-09 13:12:50|2700.48|2700.48|2700.17|2700.17|2700.48|2700.48|2700.17|2700.17|0
1644412380000|2022-02-09 13:13:00|2700.09|2700.09|2700.09|2700.09|2700.09|2700.09|2700.09|2700.09|0
1644412390000|2022-02-09 13:13:10|2700.01|2700.01|2699.94|2699.94|2700.01|2700.01|2699.94|2699.94|0
1644412400000|2022-02-09 13:13:20|2699.69|2699.69|2699.69|2699.69|2699.69|2699.69|2699.69|2699.69|0
1644412410000|2022-02-09 13:13:30|2699.76|2699.76|2699.89|2699.89|2699.89|2699.89|2699.76|2699.76|0
1644412420000|2022-02-09 13:13:40|2700|2700|2700|2700|2700|2700|2700|2700|0
1644412440000|2022-02-09 13:14:00|2700.08|2700.08|2700.15|2700.15|2700.15|2700.15|2700|2700|0
1644412460000|2022-02-09 13:14:20|2700.27|2700.27|2700.38|2700.38|2700.49|2700.49|2700.27|2700.27|0
1644412470000|2022-02-09 13:14:30|2700.27|2700.27|2700.18|2700.18|2700.34|2700.34|2700.18|2700.18|0
1644412500000|2022-02-09 13:15:00|2700.06|2700.06|2700.06|2700.06|2700.06|2700.06|2700.06|2700.06|0
1644412510000|2022-02-09 13:15:10|2699.88|2699.88|2699.94|2699.94|2699.94|2699.94|2699.88|2699.88|0
1644412520000|2022-02-09 13:15:20|2699.87|2699.87|2699.94|2699.94|2699.94|2699.94|2699.87|2699.87|0
1644412530000|2022-02-09 13:15:30|2699.88|2699.88|2699.69|2699.69|2699.88|2699.88|2699.69|2699.69|0
1644412540000|2022-02-09 13:15:40|2699.61|2699.61|2699.61|2699.61|2699.61|2699.61|2699.61|2699.61|0
1644412550000|2022-02-09 13:15:50|2699.5|2699.5|2699.74|2699.74|2699.74|2699.74|2699.5|2699.5|0
1644412560000|2022-02-09 13:16:00|2699.8|2699.8|2699.92|2699.92|2699.92|2699.92|2699.8|2699.8|0
1644412570000|2022-02-09 13:16:10|2700|2700|2700.06|2700.06|2700.06|2700.06|2700|2700|0
1644412590000|2022-02-09 13:16:30|2700.18|2700.18|2700.18|2700.18|2700.18|2700.18|2700.18|2700.18|0
1644412600000|2022-02-09 13:16:40|2700.26|2700.26|2700.26|2700.26|2700.26|2700.26|2700.26|2700.26|0
1644412610000|2022-02-09 13:16:50|2700.37|2700.37|2700.43|2700.43|2700.43|2700.43|2700.37|2700.37|0
1644412620000|2022-02-09 13:17:00|2700.37|2700.37|2700.32|2700.32|2700.37|2700.37|2700.32|2700.32|0
1644412630000|2022-02-09 13:17:10|2700.48|2700.48|2701.99|2701.99|2701.99|2701.99|2700.48|2700.48|0
1644412640000|2022-02-09 13:17:20|2702.06|2702.06|2702.38|2702.38|2702.38|2702.38|2702.06|2702.06|0
1644412650000|2022-02-09 13:17:30|2702.32|2702.32|2702.32|2702.32|2702.32|2702.32|2702.32|2702.32|0
1644412660000|2022-02-09 13:17:40|2702.38|2702.38|2702.84|2702.84|2702.84|2702.84|2702.2|2702.2|0
1644412670000|2022-02-09 13:17:50|2702.9|2702.9|2702.84|2702.84|2702.9|2702.9|2702.84|2702.84|0
1644412680000|2022-02-09 13:18:00|2702.78|2702.78|2702.96|2702.96|2702.96|2702.96|2702.78|2702.78|0
1644412690000|2022-02-09 13:18:10|2702.78|2702.78|2703.13|2703.13|2703.13|2703.13|2702.78|2702.78|0
1644412700000|2022-02-09 13:18:20|2702.95|2702.95|2702.95|2702.95|2702.95|2702.95|2702.91|2702.91|0
1644412710000|2022-02-09 13:18:30|2703.19|2703.19|2702.97|2702.97|2703.19|2703.19|2702.79|2702.79|0
1644412720000|2022-02-09 13:18:40|2703.2|2703.2|2703.25|2703.25|2703.25|2703.25|2703.13|2703.13|0
1644412730000|2022-02-09 13:18:50|2703.14|2703.14|2702.93|2702.93|2703.14|2703.14|2702.81|2702.81|0
1644412740000|2022-02-09 13:19:00|2703.04|2703.04|2702.93|2702.93|2703.04|2703.04|2702.93|2702.93|0
1644412750000|2022-02-09 13:19:10|2703|2703|2702.94|2702.94|2703|2703|2702.94|2702.94|0
1644412760000|2022-02-09 13:19:20|2702.88|2702.88|2703.06|2703.06|2703.06|2703.06|2702.77|2702.77|0
1644412770000|2022-02-09 13:19:30|2702.77|2702.77|2702.77|2702.77|2702.77|2702.77|2702.77|2702.77|0
1644412780000|2022-02-09 13:19:40|2702.69|2702.69|2702.53|2702.53|2702.69|2702.69|2702.53|2702.53|0
1644412790000|2022-02-09 13:19:50|2702.41|2702.41|2702.12|2702.12|2702.41|2702.41|2702.12|2702.12|0
1644412800000|2022-02-09 13:20:00|2701.74|2701.74|2701.65|2701.65|2701.74|2701.74|2701.58|2701.58|0
1644412810000|2022-02-09 13:20:10|2701.43|2701.43|2701.43|2701.43|2701.43|2701.43|2701.43|2701.43|0
1644412820000|2022-02-09 13:20:20|2701.37|2701.37|2701.31|2701.31|2701.37|2701.37|2701.31|2701.31|0
1644412830000|2022-02-09 13:20:30|2701.43|2701.43|2701.63|2701.63|2701.7|2701.7|2701.43|2701.43|0
1644412840000|2022-02-09 13:20:40|2701.59|2701.59|2701.59|2701.59|2701.59|2701.59|2701.59|2701.59|0
1644412870000|2022-02-09 13:21:10|2701.35|2701.35|2701.35|2701.35|2701.35|2701.35|2701.35|2701.35|0
1644412890000|2022-02-09 13:21:30|2701.23|2701.23|2701.23|2701.23|2701.23|2701.23|2701.23|2701.23|0
1644412900000|2022-02-09 13:21:40|2701.16|2701.16|2701.22|2701.22|2701.22|2701.22|2701.16|2701.16|0
1644412910000|2022-02-09 13:21:50|2701.08|2701.08|2700.82|2700.82|2701.08|2701.08|2700.82|2700.82|0
1644412930000|2022-02-09 13:22:10|2700.98|2700.98|2700.98|2700.98|2701.09|2701.09|2700.98|2700.98|0
1644412940000|2022-02-09 13:22:20|2700.87|2700.87|2700.97|2700.97|2700.97|2700.97|2700.83|2700.83|0
1644412950000|2022-02-09 13:22:30|2701.09|2701.09|2701.09|2701.09|2701.09|2701.09|2701.09|2701.09|0
1644412970000|2022-02-09 13:22:50|2701.23|2701.23|2701.23|2701.23|2701.23|2701.23|2701.23|2701.23|0
1644412980000|2022-02-09 13:23:00|2701.17|2701.17|2701.28|2701.28|2701.28|2701.28|2701.09|2701.09|0
1644412990000|2022-02-09 13:23:10|2701.14|2701.14|2700.99|2700.99|2701.14|2701.14|2700.99|2700.99|0
1644413000000|2022-02-09 13:23:20|2701.06|2701.06|2701.06|2701.06|2701.06|2701.06|2701.06|2701.06|0
1644413010000|2022-02-09 13:23:30|2701.2|2701.2|2701.2|2701.2|2701.2|2701.2|2701.2|2701.2|0
1644413020000|2022-02-09 13:23:40|2701.12|2701.12|2701.05|2701.05|2701.12|2701.12|2701.05|2701.05|0
1644413040000|2022-02-09 13:24:00|2700.93|2700.93|2700.93|2700.93|2700.93|2700.93|2700.93|2700.93|0
1644413050000|2022-02-09 13:24:10|2700.85|2700.85|2700.39|2700.39|2700.85|2700.85|2700.39|2700.39|0
1644413060000|2022-02-09 13:24:20|2700.28|2700.28|2700.54|2700.54|2700.54|2700.54|2700.28|2700.28|0
1644413070000|2022-02-09 13:24:30|2700.69|2700.69|2701.13|2701.13|2701.13|2701.13|2700.69|2700.69|0
1644413110000|2022-02-09 13:25:10|2701.05|2701.05|2701.05|2701.05|2701.05|2701.05|2701.05|2701.05|0
1644413150000|2022-02-09 13:25:50|2700.92|2700.92|2700.92|2700.92|2700.92|2700.92|2700.92|2700.92|0
1644413160000|2022-02-09 13:26:00|2700.88|2700.88|2700.88|2700.88|2700.92|2700.92|2700.85|2700.85|0
1644413180000|2022-02-09 13:26:20|2700.76|2700.76|2700.76|2700.76|2700.76|2700.76|2700.76|2700.76|0
1644413200000|2022-02-09 13:26:40|2700.62|2700.62|2700.62|2700.62|2700.62|2700.62|2700.62|2700.62|0
1644413210000|2022-02-09 13:26:50|2700.46|2700.46|2700.14|2700.14|2700.46|2700.46|2700.14|2700.14|0
1644413240000|2022-02-09 13:27:20|2700.3|2700.3|2700.07|2700.07|2700.3|2700.3|2700.07|2700.07|0
1644413250000|2022-02-09 13:27:30|2700.14|2700.14|2700.1|2700.1|2700.14|2700.14|2700.1|2700.1|0
1644413260000|2022-02-09 13:27:40|2700.06|2700.06|2700.06|2700.06|2700.06|2700.06|2700.06|2700.06|0
1644413270000|2022-02-09 13:27:50|2699.7|2699.7|2699.7|2699.7|2699.7|2699.7|2699.63|2699.63|0
1644413280000|2022-02-09 13:28:00|2699.78|2699.78|2699.71|2699.71|2699.78|2699.78|2699.71|2699.71|0
1644413290000|2022-02-09 13:28:10|2699.92|2699.92|2699.92|2699.92|2699.92|2699.92|2699.92|2699.92|0
1644413310000|2022-02-09 13:28:30|2699.86|2699.86|2699.86|2699.86|2699.86|2699.86|2699.86|2699.86|0
1644413320000|2022-02-09 13:28:40|2699.92|2699.92|2699.92|2699.92|2699.92|2699.92|2699.92|2699.92|0
1644413330000|2022-02-09 13:28:50|2700.04|2700.04|2700.04|2700.04|2700.04|2700.04|2700.04|2700.04|0
1644413340000|2022-02-09 13:29:00|2700.12|2700.12|2700.36|2700.36|2700.36|2700.36|2700.12|2700.12|0
1644413360000|2022-02-09 13:29:20|2700.2|2700.2|2700.11|2700.11|2700.2|2700.2|2700.11|2700.11|0
1644413390000|2022-02-09 13:29:50|2700.03|2700.03|2700.03|2700.03|2700.03|2700.03|2700.03|2700.03|0
1644413400000|2022-02-09 13:30:00|2700.13|2700.13|2700.09|2700.09|2700.13|2700.13|2699.96|2699.96|0
1644413410000|2022-02-09 13:30:10|2699.96|2699.96|2699.96|2699.96|2699.96|2699.96|2699.96|2699.96|0
1644413420000|2022-02-09 13:30:20|2700.1|2700.1|2699.99|2699.99|2700.1|2700.1|2699.99|2699.99|0
1644413430000|2022-02-09 13:30:30|2699.87|2699.87|2699.79|2699.79|2699.87|2699.87|2699.79|2699.79|0
1644413440000|2022-02-09 13:30:40|2699.72|2699.72|2699.72|2699.72|2699.72|2699.72|2699.72|2699.72|0
1644413450000|2022-02-09 13:30:50|2699.56|2699.56|2699.48|2699.48|2699.64|2699.64|2699.48|2699.48|0
1644413460000|2022-02-09 13:31:00|2699.25|2699.25|2699.25|2699.25|2699.25|2699.25|2699.25|2699.25|0
1644413470000|2022-02-09 13:31:10|2699.32|2699.32|2699.32|2699.32|2699.32|2699.32|2699.32|2699.32|0
1644413490000|2022-02-09 13:31:30|2699.16|2699.16|2699.16|2699.16|2699.16|2699.16|2699.16|2699.16|0
1644413510000|2022-02-09 13:31:50|2699.02|2699.02|2699.26|2699.26|2699.26|2699.26|2699.02|2699.02|0
1644413520000|2022-02-09 13:32:00|2699.32|2699.32|2699.2|2699.2|2699.32|2699.32|2699.2|2699.2|0
1644413530000|2022-02-09 13:32:10|2699.23|2699.23|2699.23|2699.23|2699.23|2699.23|2699.23|2699.23|0
1644413540000|2022-02-09 13:32:20|2699.09|2699.09|2698.91|2698.91|2699.09|2699.09|2698.77|2698.77|0
1644413550000|2022-02-09 13:32:30|2699.05|2699.05|2699.18|2699.18|2699.18|2699.18|2699.05|2699.05|0
1644413560000|2022-02-09 13:32:40|2699.05|2699.05|2699.12|2699.12|2699.12|2699.12|2698.91|2698.91|0
1644413570000|2022-02-09 13:32:50|2698.88|2698.88|2698.65|2698.65|2698.88|2698.88|2698.65|2698.65|0
1644413630000|2022-02-09 13:33:50|2698.72|2698.72|2698.87|2698.87|2698.87|2698.87|2698.63|2698.63|0
1644413640000|2022-02-09 13:34:00|2698.94|2698.94|2698.94|2698.94|2698.94|2698.94|2698.94|2698.94|0
1644413690000|2022-02-09 13:34:50|2698.72|2698.72|2698.72|2698.72|2698.72|2698.72|2698.72|2698.72|0
1644413700000|2022-02-09 13:35:00|2698.66|2698.66|2698.8|2698.8|2698.81|2698.81|2698.58|2698.58|0
1644413730000|2022-02-09 13:35:30|2699.03|2699.03|2699.03|2699.03|2699.03|2699.03|2699.03|2699.03|0
1644413750000|2022-02-09 13:35:50|2699.17|2699.17|2699.05|2699.05|2699.17|2699.17|2699.05|2699.05|0
1644413760000|2022-02-09 13:36:00|2699.1|2699.1|2699.1|2699.1|2699.1|2699.1|2699.1|2699.1|0
1644413780000|2022-02-09 13:36:20|2698.79|2698.79|2698.79|2698.79|2698.79|2698.79|2698.79|2698.79|0
1644413790000|2022-02-09 13:36:30|2698.65|2698.65|2698.65|2698.65|2698.65|2698.65|2698.65|2698.65|0
1644413800000|2022-02-09 13:36:40|2698.73|2698.73|2699.1|2699.1|2699.1|2699.1|2698.73|2698.73|0
1644413810000|2022-02-09 13:36:50|2699.06|2699.06|2699.13|2699.13|2699.13|2699.13|2699|2699|0
1644413820000|2022-02-09 13:37:00|2698.87|2698.87|2698.87|2698.87|2698.87|2698.87|2698.87|2698.87|0
1644413830000|2022-02-09 13:37:10|2699.02|2699.02|2698.89|2698.89|2699.02|2699.02|2698.89|2698.89|0
1644413860000|2022-02-09 13:37:40|2698.73|2698.73|2698.73|2698.73|2698.73|2698.73|2698.73|2698.73|0
1644413870000|2022-02-09 13:37:50|2698.79|2698.79|2699.07|2699.07|2699.07|2699.07|2698.79|2698.79|0
1644413880000|2022-02-09 13:38:00|2699.19|2699.19|2699.19|2699.19|2699.19|2699.19|2699.19|2699.19|0
1644413900000|2022-02-09 13:38:20|2698.88|2698.88|2699.11|2699.11|2699.19|2699.19|2698.88|2698.88|0
1644413920000|2022-02-09 13:38:40|2699.03|2699.03|2698.93|2698.93|2699.03|2699.03|2698.93|2698.93|0
1644413940000|2022-02-09 13:39:00|2698.82|2698.82|2698.82|2698.82|2698.82|2698.82|2698.82|2698.82|0
1644413950000|2022-02-09 13:39:10|2698.74|2698.74|2698.59|2698.59|2698.74|2698.74|2698.59|2698.59|0
1644413960000|2022-02-09 13:39:20|2698.8|2698.8|2698.24|2698.24|2698.8|2698.8|2698.24|2698.24|0
1644413970000|2022-02-09 13:39:30|2698.42|2698.42|2698.42|2698.42|2698.42|2698.42|2698.42|2698.42|0
1644413980000|2022-02-09 13:39:40|2698.48|2698.48|2698.27|2698.27|2698.48|2698.48|2698.27|2698.27|0
1644414040000|2022-02-09 13:40:40|2698.23|2698.23|2698.23|2698.23|2698.23|2698.23|2698.08|2698.08|0
1644414050000|2022-02-09 13:40:50|2698.35|2698.35|2698.54|2698.54|2698.54|2698.54|2698.35|2698.35|0
1644414070000|2022-02-09 13:41:10|2698.5|2698.5|2698.54|2698.54|2698.54|2698.54|2698.5|2698.5|0
1644414110000|2022-02-09 13:41:50|2698.67|2698.67|2698.67|2698.67|2698.67|2698.67|2698.67|2698.67|0
1644414120000|2022-02-09 13:42:00|2698.53|2698.53|2698.69|2698.69|2698.69|2698.69|2698.53|2698.53|0
1644414150000|2022-02-09 13:42:30|2698.57|2698.57|2698|2698|2698.57|2698.57|2698|2698|0
1644414160000|2022-02-09 13:42:40|2697.94|2697.94|2698.13|2698.13|2698.13|2698.13|2697.94|2697.94|0
1644414170000|2022-02-09 13:42:50|2698|2698|2698.13|2698.13|2698.13|2698.13|2698|2698|0
1644414180000|2022-02-09 13:43:00|2698.24|2698.24|2698.37|2698.37|2698.37|2698.37|2698.24|2698.24|0
1644414190000|2022-02-09 13:43:10|2698.34|2698.34|2698.34|2698.34|2698.34|2698.34|2698.34|2698.34|0
1644414200000|2022-02-09 13:43:20|2698.18|2698.18|2698.28|2698.28|2698.32|2698.32|2698.12|2698.12|0
1644414220000|2022-02-09 13:43:40|2698.2|2698.2|2698.05|2698.05|2698.2|2698.2|2698.05|2698.05|0
1644414230000|2022-02-09 13:43:50|2698.12|2698.12|2698.12|2698.12|2698.12|2698.12|2698.12|2698.12|0
1644414240000|2022-02-09 13:44:00|2698.35|2698.35|2698.53|2698.53|2698.53|2698.53|2698.35|2698.35|0
1644414250000|2022-02-09 13:44:10|2698.1|2698.1|2698.34|2698.34|2698.34|2698.34|2698.1|2698.1|0
1644414260000|2022-02-09 13:44:20|2698.38|2698.38|2698.38|2698.38|2698.38|2698.38|2698.38|2698.38|0
1644414280000|2022-02-09 13:44:40|2698.5|2698.5|2698.45|2698.45|2698.5|2698.5|2698.45|2698.45|0
1644414290000|2022-02-09 13:44:50|2698.31|2698.31|2698.43|2698.43|2698.43|2698.43|2698.31|2698.31|0
1644414310000|2022-02-09 13:45:10|2698.49|2698.49|2698.55|2698.55|2698.55|2698.55|2698.49|2698.49|0
1644414320000|2022-02-09 13:45:20|2698.63|2698.63|2698.83|2698.83|2698.83|2698.83|2698.63|2698.63|0
1644414330000|2022-02-09 13:45:30|2698.98|2698.98|2698.98|2698.98|2698.98|2698.98|2698.98|2698.98|0
1644414340000|2022-02-09 13:45:40|2699.05|2699.05|2699.18|2699.18|2699.22|2699.22|2699.05|2699.05|0
1644414350000|2022-02-09 13:45:50|2699.14|2699.14|2698.87|2698.87|2699.14|2699.14|2698.87|2698.87|0
1644414370000|2022-02-09 13:46:10|2698.94|2698.94|2698.94|2698.94|2698.94|2698.94|2698.94|2698.94|0
1644414390000|2022-02-09 13:46:30|2699.07|2699.07|2699.07|2699.07|2699.07|2699.07|2699.07|2699.07|0
1644414410000|2022-02-09 13:46:50|2699.2|2699.2|2699.2|2699.2|2699.2|2699.2|2699.2|2699.2|0
1644414420000|2022-02-09 13:47:00|2699.33|2699.33|2699.4|2699.4|2699.4|2699.4|2699.33|2699.33|0
1644414440000|2022-02-09 13:47:20|2699.32|2699.32|2699.24|2699.24|2699.32|2699.32|2699.24|2699.24|0
1644414470000|2022-02-09 13:47:50|2699.38|2699.38|2699.38|2699.38|2699.38|2699.38|2699.38|2699.38|0
1644414480000|2022-02-09 13:48:00|2699.77|2699.77|2699.88|2699.88|2699.88|2699.88|2699.61|2699.61|0
1644414490000|2022-02-09 13:48:10|2700.01|2700.01|2700.14|2700.14|2700.14|2700.14|2699.99|2699.99|0
1644414500000|2022-02-09 13:48:20|2700.27|2700.27|2700.32|2700.32|2700.43|2700.43|2700.19|2700.19|0
1644414510000|2022-02-09 13:48:30|2700.52|2700.52|2700.52|2700.52|2700.52|2700.52|2700.52|2700.52|0
1644414520000|2022-02-09 13:48:40|2700.39|2700.39|2700.65|2700.65|2700.65|2700.65|2700.39|2700.39|0
1644414530000|2022-02-09 13:48:50|2700.39|2700.39|2700.52|2700.52|2700.52|2700.52|2700.26|2700.26|0
1644414540000|2022-02-09 13:49:00|2700.56|2700.56|2700.62|2700.62|2700.62|2700.62|2700.56|2700.56|0
1644414550000|2022-02-09 13:49:10|2700.49|2700.49|2700.75|2700.75|2700.75|2700.75|2700.35|2700.35|0
1644414560000|2022-02-09 13:49:20|2700.68|2700.68|2700.99|2700.99|2700.99|2700.99|2700.68|2700.68|0
1644414570000|2022-02-09 13:49:30|2700.84|2700.84|2700.84|2700.84|2700.84|2700.84|2700.84|2700.84|0
1644414580000|2022-02-09 13:49:40|2700.97|2700.97|2700.97|2700.97|2700.97|2700.97|2700.97|2700.97|0
1644414590000|2022-02-09 13:49:50|2700.91|2700.91|2700.91|2700.91|2700.91|2700.91|2700.91|2700.91|0
1644414600000|2022-02-09 13:50:00|2700.95|2700.95|2700.82|2700.82|2700.95|2700.95|2700.69|2700.69|0
1644414610000|2022-02-09 13:50:10|2700.95|2700.95|2701.16|2701.16|2701.16|2701.16|2700.95|2700.95|0
1644414620000|2022-02-09 13:50:20|2701.1|2701.1|2701.18|2701.18|2701.18|2701.18|2701.1|2701.1|0
1644414630000|2022-02-09 13:50:30|2701.02|2701.02|2701.07|2701.07|2701.07|2701.07|2700.99|2700.99|0
1644414640000|2022-02-09 13:50:40|2701.2|2701.2|2701.2|2701.2|2701.2|2701.2|2701.2|2701.2|0
1644414650000|2022-02-09 13:50:50|2701.12|2701.12|2700.64|2700.64|2701.12|2701.12|2700.64|2700.64|0
1644414660000|2022-02-09 13:51:00|2700.77|2700.77|2700.68|2700.68|2700.81|2700.81|2700.68|2700.68|0
1644414670000|2022-02-09 13:51:10|2700.81|2700.81|2700.81|2700.81|2700.81|2700.81|2700.81|2700.81|0
1644414680000|2022-02-09 13:51:20|2700.69|2700.69|2700.37|2700.37|2700.69|2700.69|2700.37|2700.37|0
1644414690000|2022-02-09 13:51:30|2700.31|2700.31|2700.44|2700.44|2700.44|2700.44|2700.18|2700.18|0
1644414720000|2022-02-09 13:52:00|2700.32|2700.32|2700.3|2700.3|2700.43|2700.43|2700.04|2700.04|0
1644414730000|2022-02-09 13:52:10|2699.91|2699.91|2700.17|2700.17|2700.17|2700.17|2699.91|2699.91|0
1644414740000|2022-02-09 13:52:20|2700.14|2700.14|2700.37|2700.37|2700.43|2700.43|2700.11|2700.11|0
1644414750000|2022-02-09 13:52:30|2700.51|2700.51|2700.51|2700.51|2700.51|2700.51|2700.51|2700.51|0
1644414760000|2022-02-09 13:52:40|2700.67|2700.67|2701.07|2701.07|2701.07|2701.07|2700.67|2700.67|0
1644414770000|2022-02-09 13:52:50|2701.14|2701.14|2701.14|2701.14|2701.54|2701.54|2701.14|2701.14|0
1644414780000|2022-02-09 13:53:00|2701.43|2701.43|2701.43|2701.43|2701.43|2701.43|2701.43|2701.43|0
1644414790000|2022-02-09 13:53:10|2701.91|2701.91|2701.91|2701.91|2701.91|2701.91|2701.91|2701.91|0
1644414800000|2022-02-09 13:53:20|2701.84|2701.84|2701.97|2701.97|2702.13|2702.13|2701.84|2701.84|0
1644414810000|2022-02-09 13:53:30|2701.81|2701.81|2701.88|2701.88|2701.88|2701.88|2701.81|2701.81|0
1644414820000|2022-02-09 13:53:40|2701.95|2701.95|2701.89|2701.89|2701.95|2701.95|2701.89|2701.89|0
1644414830000|2022-02-09 13:53:50|2701.96|2701.96|2701.78|2701.78|2701.96|2701.96|2701.78|2701.78|0
1644414840000|2022-02-09 13:54:00|2701.91|2701.91|2702.09|2702.09|2702.09|2702.09|2701.91|2701.91|0
1644414850000|2022-02-09 13:54:10|2702.17|2702.17|2702.17|2702.17|2702.17|2702.17|2702.17|2702.17|0
1644414860000|2022-02-09 13:54:20|2702.1|2702.1|2702.42|2702.42|2702.42|2702.42|2702.1|2702.1|0
1644414870000|2022-02-09 13:54:30|2702.34|2702.34|2702.34|2702.34|2702.34|2702.34|2702.34|2702.34|0
1644414880000|2022-02-09 13:54:40|2702.21|2702.21|2701.94|2701.94|2702.21|2702.21|2701.94|2701.94|0
1644414900000|2022-02-09 13:55:00|2701.88|2701.88|2701.88|2701.88|2701.88|2701.88|2701.88|2701.88|0
1644414910000|2022-02-09 13:55:10|2701.75|2701.75|2701.78|2701.78|2701.78|2701.78|2701.65|2701.65|0
1644414940000|2022-02-09 13:55:40|2701.66|2701.66|2701.66|2701.66|2701.66|2701.66|2701.66|2701.66|0
1644414950000|2022-02-09 13:55:50|2701.5|2701.5|2701.64|2701.64|2701.64|2701.64|2701.5|2701.5|0
1644414960000|2022-02-09 13:56:00|2701.52|2701.52|2701.36|2701.36|2701.52|2701.52|2701.36|2701.36|0
1644414970000|2022-02-09 13:56:10|2701.3|2701.3|2701.17|2701.17|2701.3|2701.3|2701.05|2701.05|0
1644414990000|2022-02-09 13:56:30|2701.04|2701.04|2701.04|2701.04|2701.04|2701.04|2701.04|2701.04|0
1644415000000|2022-02-09 13:56:40|2700.92|2700.92|2700.84|2700.84|2700.92|2700.92|2700.84|2700.84|0
1644415020000|2022-02-09 13:57:00|2700.77|2700.77|2700.45|2700.45|2700.77|2700.77|2700.45|2700.45|0
1644415030000|2022-02-09 13:57:10|2700.61|2700.61|2700.61|2700.61|2700.61|2700.61|2700.61|2700.61|0
1644415040000|2022-02-09 13:57:20|2700.53|2700.53|2700.47|2700.47|2700.53|2700.53|2700.33|2700.33|0
1644415050000|2022-02-09 13:57:30|2700.54|2700.54|2700.33|2700.33|2700.54|2700.54|2700.33|2700.33|0
1644415060000|2022-02-09 13:57:40|2700.4|2700.4|2700|2700|2700.4|2700.4|2700|2700|0
1644415070000|2022-02-09 13:57:50|2699.94|2699.94|2699.08|2699.08|2699.94|2699.94|2699.08|2699.08|0
1644415080000|2022-02-09 13:58:00|2699.15|2699.15|2699.09|2699.09|2699.15|2699.15|2699.09|2699.09|0
1644415090000|2022-02-09 13:58:10|2699.17|2699.17|2699.17|2699.17|2699.24|2699.24|2699.17|2699.17|0
1644415100000|2022-02-09 13:58:20|2699.06|2699.06|2699.06|2699.06|2699.06|2699.06|2699.06|2699.06|0
1644415110000|2022-02-09 13:58:30|2699.22|2699.22|2699.33|2699.33|2699.33|2699.33|2699.22|2699.22|0
1644415120000|2022-02-09 13:58:40|2699.28|2699.28|2699.28|2699.28|2699.28|2699.28|2699.28|2699.28|0
1644415140000|2022-02-09 13:59:00|2699.35|2699.35|2699.21|2699.21|2699.35|2699.35|2699.21|2699.21|0
1644415150000|2022-02-09 13:59:10|2699.32|2699.32|2699.32|2699.32|2699.32|2699.32|2699.32|2699.32|0
1644415170000|2022-02-09 13:59:30|2699.25|2699.25|2699.25|2699.25|2699.25|2699.25|2699.25|2699.25|0
1644415180000|2022-02-09 13:59:40|2699.32|2699.32|2699.32|2699.32|2699.32|2699.32|2699.32|2699.32|0
1644415190000|2022-02-09 13:59:50|2699.45|2699.45|2699.35|2699.35|2699.45|2699.45|2699.35|2699.35|0
1644415200000|2022-02-09 14:00:00|2699.29|2699.29|2699.29|2699.29|2699.29|2699.29|2699.29|2699.29|0
1644415250000|2022-02-09 14:00:50|2699.45|2699.45|2699.61|2699.61|2699.61|2699.61|2699.45|2699.45|0
1644415260000|2022-02-09 14:01:00|2699.72|2699.72|2699.58|2699.58|2699.72|2699.72|2699.57|2699.57|0
1644415270000|2022-02-09 14:01:10|2699.72|2699.72|2699.72|2699.72|2699.72|2699.72|2699.72|2699.72|0
1644415280000|2022-02-09 14:01:20|2699.79|2699.79|2700.03|2700.03|2700.03|2700.03|2699.79|2699.79|0
1644415300000|2022-02-09 14:01:40|2699.89|2699.89|2699.89|2699.89|2699.89|2699.89|2699.89|2699.89|0
1644415330000|2022-02-09 14:02:10|2699.74|2699.74|2699.6|2699.6|2699.74|2699.74|2699.6|2699.6|0
1644415340000|2022-02-09 14:02:20|2699.48|2699.48|2699.48|2699.48|2699.48|2699.48|2699.48|2699.48|0
1644415350000|2022-02-09 14:02:30|2699.41|2699.41|2699.14|2699.14|2699.41|2699.41|2699.14|2699.14|0
1644415360000|2022-02-09 14:02:40|2699.09|2699.09|2698.9|2698.9|2699.09|2699.09|2698.9|2698.9|0
1644415380000|2022-02-09 14:03:00|2698.77|2698.77|2698.59|2698.59|2698.99|2698.99|2698.45|2698.45|0
1644415390000|2022-02-09 14:03:10|2698.47|2698.47|2698.15|2698.15|2698.47|2698.47|2698.15|2698.15|0
1644415400000|2022-02-09 14:03:20|2697.99|2697.99|2697.9|2697.9|2697.99|2697.99|2697.9|2697.9|0
1644415410000|2022-02-09 14:03:30|2697.86|2697.86|2697.86|2697.86|2697.86|2697.86|2697.86|2697.86|0
1644415420000|2022-02-09 14:03:40|2697.73|2697.73|2697.73|2697.73|2697.73|2697.73|2697.73|2697.73|0
1644415440000|2022-02-09 14:04:00|2697.59|2697.59|2697.59|2697.59|2697.59|2697.59|2697.59|2697.59|0
1644415450000|2022-02-09 14:04:10|2697.72|2697.72|2697.72|2697.72|2697.72|2697.72|2697.72|2697.72|0
1644415460000|2022-02-09 14:04:20|2697.86|2697.86|2697.86|2697.86|2697.86|2697.86|2697.86|2697.86|0
1644415480000|2022-02-09 14:04:40|2697.94|2697.94|2698.02|2698.02|2698.02|2698.02|2697.94|2697.94|0
1644415490000|2022-02-09 14:04:50|2697.94|2697.94|2697.88|2697.88|2697.94|2697.94|2697.88|2697.88|0
1644415500000|2022-02-09 14:05:00|2697.75|2697.75|2697.51|2697.51|2697.75|2697.75|2697.51|2697.51|0
1644415510000|2022-02-09 14:05:10|2697.36|2697.36|2696.88|2696.88|2697.36|2697.36|2696.88|2696.88|0
1644415520000|2022-02-09 14:05:20|2696.7|2696.7|2696.55|2696.55|2696.7|2696.7|2696.55|2696.55|0
1644415530000|2022-02-09 14:05:30|2696.49|2696.49|2696.49|2696.49|2696.49|2696.49|2696.49|2696.49|0
1644415540000|2022-02-09 14:05:40|2696.44|2696.44|2696.56|2696.56|2696.72|2696.72|2696.44|2696.44|0
1644415550000|2022-02-09 14:05:50|2696.63|2696.63|2696.63|2696.63|2696.63|2696.63|2696.63|2696.63|0
1644415560000|2022-02-09 14:06:00|2696.37|2696.37|2696.43|2696.43|2696.43|2696.43|2696.37|2696.37|0
1644415570000|2022-02-09 14:06:10|2696.56|2696.56|2696.4|2696.4|2696.56|2696.56|2696.4|2696.4|0
1644415580000|2022-02-09 14:06:20|2696.14|2696.14|2696.07|2696.07|2696.14|2696.14|2695.95|2695.95|0
1644415590000|2022-02-09 14:06:30|2696.34|2696.34|2696.34|2696.34|2696.34|2696.34|2696.34|2696.34|0
1644415600000|2022-02-09 14:06:40|2696.28|2696.28|2696.11|2696.11|2696.28|2696.28|2696.11|2696.11|0
1644415620000|2022-02-09 14:07:00|2696.05|2696.05|2696.05|2696.05|2696.05|2696.05|2696.05|2696.05|0
1644415630000|2022-02-09 14:07:10|2695.98|2695.98|2696.11|2696.11|2696.11|2696.11|2695.98|2695.98|0
1644415640000|2022-02-09 14:07:20|2696.17|2696.17|2696.04|2696.04|2696.17|2696.17|2696.04|2696.04|0
1644415650000|2022-02-09 14:07:30|2695.92|2695.92|2695.92|2695.92|2695.92|2695.92|2695.92|2695.92|0
1644415660000|2022-02-09 14:07:40|2695.85|2695.85|2695.97|2695.97|2695.97|2695.97|2695.85|2695.85|0
1644415670000|2022-02-09 14:07:50|2695.89|2695.89|2695.89|2695.89|2695.89|2695.89|2695.89|2695.89|0
1644415680000|2022-02-09 14:08:00|2696.03|2696.03|2696.03|2696.03|2696.03|2696.03|2696.03|2696.03|0
1644415690000|2022-02-09 14:08:10|2696.1|2696.1|2696.1|2696.1|2696.1|2696.1|2696.1|2696.1|0
1644415710000|2022-02-09 14:08:30|2696.16|2696.16|2696.16|2696.16|2696.16|2696.16|2696.16|2696.16|0
1644415720000|2022-02-09 14:08:40|2696.29|2696.29|2696.29|2696.29|2696.29|2696.29|2696.29|2696.29|0
1644415730000|2022-02-09 14:08:50|2696.35|2696.35|2696.15|2696.15|2696.35|2696.35|2696.03|2696.03|0
1644415740000|2022-02-09 14:09:00|2696.27|2696.27|2696.3|2696.3|2696.3|2696.3|2696.06|2696.06|0
1644415750000|2022-02-09 14:09:10|2695.98|2695.98|2696.1|2696.1|2696.1|2696.1|2695.85|2695.85|0
1644415760000|2022-02-09 14:09:20|2696.33|2696.33|2696.46|2696.46|2696.54|2696.54|2696.33|2696.33|0
1644415770000|2022-02-09 14:09:30|2696.58|2696.58|2696.8|2696.8|2696.8|2696.8|2696.52|2696.52|0
1644415800000|2022-02-09 14:10:00|2696.65|2696.65|2696.55|2696.55|2696.72|2696.72|2696.55|2696.55|0
1644415820000|2022-02-09 14:10:20|2696.68|2696.68|2697.15|2697.15|2697.15|2697.15|2696.68|2696.68|0
1644415830000|2022-02-09 14:10:30|2697.23|2697.23|2697.23|2697.23|2697.23|2697.23|2697.23|2697.23|0
1644415870000|2022-02-09 14:11:10|2697.34|2697.34|2697.42|2697.42|2697.42|2697.42|2697.34|2697.34|0
1644415890000|2022-02-09 14:11:30|2697.58|2697.58|2697.58|2697.58|2697.58|2697.58|2697.58|2697.58|0
1644415900000|2022-02-09 14:11:40|2697.5|2697.5|2697.5|2697.5|2697.5|2697.5|2697.5|2697.5|0
1644415920000|2022-02-09 14:12:00|2697.42|2697.42|2697.35|2697.35|2697.42|2697.42|2697.35|2697.35|0
1644415930000|2022-02-09 14:12:10|2697.22|2697.22|2697.22|2697.22|2697.22|2697.22|2697.22|2697.22|0
1644415940000|2022-02-09 14:12:20|2697.29|2697.29|2697.62|2697.62|2697.88|2697.88|2697.29|2697.29|0
1644415950000|2022-02-09 14:12:30|2698.01|2698.01|2698.01|2698.01|2698.01|2698.01|2698.01|2698.01|0
1644415960000|2022-02-09 14:12:40|2698.14|2698.14|2698.14|2698.14|2698.14|2698.14|2698.14|2698.14|0
1644415970000|2022-02-09 14:12:50|2698.06|2698.06|2698.06|2698.06|2698.06|2698.06|2697.99|2697.99|0
1644415990000|2022-02-09 14:13:10|2698.14|2698.14|2698.14|2698.14|2698.14|2698.14|2698.14|2698.14|0
1644416010000|2022-02-09 14:13:30|2698.02|2698.02|2698.25|2698.25|2698.25|2698.25|2697.98|2697.98|0
1644416020000|2022-02-09 14:13:40|2698.13|2698.13|2697.94|2697.94|2698.29|2698.29|2697.94|2697.94|0
1644416030000|2022-02-09 14:13:50|2698.1|2698.1|2697.95|2697.95|2698.1|2698.1|2697.95|2697.95|0
1644416040000|2022-02-09 14:14:00|2697.83|2697.83|2697.83|2697.83|2697.83|2697.83|2697.83|2697.83|0
1644416050000|2022-02-09 14:14:10|2697.8|2697.8|2697.8|2697.8|2697.8|2697.8|2697.8|2697.8|0
1644416060000|2022-02-09 14:14:20|2697.92|2697.92|2697.92|2697.92|2697.92|2697.92|2697.92|2697.92|0
1644416070000|2022-02-09 14:14:30|2698.04|2698.04|2698.04|2698.04|2698.04|2698.04|2698.04|2698.04|0
1644416080000|2022-02-09 14:14:40|2697.98|2697.98|2697.98|2697.98|2697.98|2697.98|2697.92|2697.92|0
1644416110000|2022-02-09 14:15:10|2698.1|2698.1|2698.1|2698.1|2698.1|2698.1|2698.1|2698.1|0
1644416120000|2022-02-09 14:15:20|2698.03|2698.03|2698.03|2698.03|2698.03|2698.03|2698.03|2698.03|0
1644416130000|2022-02-09 14:15:30|2697.91|2697.91|2697.91|2697.91|2697.91|2697.91|2697.91|2697.91|0
1644416140000|2022-02-09 14:15:40|2697.79|2697.79|2697.79|2697.79|2697.79|2697.79|2697.79|2697.79|0
1644416160000|2022-02-09 14:16:00|2697.93|2697.93|2698.07|2698.07|2698.07|2698.07|2697.93|2697.93|0
1644416170000|2022-02-09 14:16:10|2697.92|2697.92|2697.92|2697.92|2697.92|2697.92|2697.92|2697.92|0
1644416180000|2022-02-09 14:16:20|2697.99|2697.99|2697.92|2697.92|2697.99|2697.99|2697.78|2697.78|0
1644416210000|2022-02-09 14:16:50|2698.18|2698.18|2698.01|2698.01|2698.18|2698.18|2698.01|2698.01|0
1644416230000|2022-02-09 14:17:10|2697.97|2697.97|2697.97|2697.97|2697.97|2697.97|2697.97|2697.97|0
1644416240000|2022-02-09 14:17:20|2697.81|2697.81|2697.81|2697.81|2697.81|2697.81|2697.81|2697.81|0
1644416290000|2022-02-09 14:18:10|2698.05|2698.05|2698.12|2698.12|2698.12|2698.12|2698.05|2698.05|0
1644416300000|2022-02-09 14:18:20|2698.44|2698.44|2698.44|2698.44|2698.44|2698.44|2698.44|2698.44|0
1644416310000|2022-02-09 14:18:30|2698.5|2698.5|2698.5|2698.5|2698.5|2698.5|2698.5|2698.5|0
1644416320000|2022-02-09 14:18:40|2698.54|2698.54|2698.65|2698.65|2698.67|2698.67|2698.54|2698.54|0
1644416340000|2022-02-09 14:19:00|2698.81|2698.81|2698.81|2698.81|2698.81|2698.81|2698.75|2698.75|0
1644416360000|2022-02-09 14:19:20|2698.88|2698.88|2698.88|2698.88|2698.88|2698.88|2698.88|2698.88|0
1644416370000|2022-02-09 14:19:30|2698.81|2698.81|2698.74|2698.74|2698.81|2698.81|2698.74|2698.74|0
1644416380000|2022-02-09 14:19:40|2698.86|2698.86|2699.06|2699.06|2699.06|2699.06|2698.86|2698.86|0
1644416390000|2022-02-09 14:19:50|2699.2|2699.2|2699.2|2699.2|2699.2|2699.2|2699.2|2699.2|0
1644416400000|2022-02-09 14:20:00|2699.24|2699.24|2699.43|2699.43|2699.43|2699.43|2699.24|2699.24|0
1644416410000|2022-02-09 14:20:10|2699.55|2699.55|2699.98|2699.98|2700.05|2700.05|2699.55|2699.55|0
1644416420000|2022-02-09 14:20:20|2700.02|2700.02|2700.02|2700.02|2700.02|2700.02|2699.86|2699.86|0
1644416440000|2022-02-09 14:20:40|2699.96|2699.96|2700.08|2700.08|2700.08|2700.08|2699.96|2699.96|0
1644416460000|2022-02-09 14:21:00|2700.12|2700.12|2700.16|2700.16|2700.16|2700.16|2700.12|2700.12|0
1644416470000|2022-02-09 14:21:10|2700.21|2700.21|2700.14|2700.14|2700.21|2700.21|2700.14|2700.14|0
1644416490000|2022-02-09 14:21:30|2700.09|2700.09|2700.09|2700.09|2700.09|2700.09|2700.09|2700.09|0
1644416500000|2022-02-09 14:21:40|2700.17|2700.17|2700.34|2700.34|2700.34|2700.34|2700.09|2700.09|0
1644416510000|2022-02-09 14:21:50|2700.44|2700.44|2700.51|2700.51|2700.51|2700.51|2700.44|2700.44|0
1644416520000|2022-02-09 14:22:00|2700.67|2700.67|2700.67|2700.67|2700.67|2700.67|2700.53|2700.53|0
1644416530000|2022-02-09 14:22:10|2700.6|2700.6|2700.6|2700.6|2700.6|2700.6|2700.6|2700.6|0
1644416550000|2022-02-09 14:22:30|2700.48|2700.48|2700.3|2700.3|2700.48|2700.48|2700.3|2700.3|0
1644416570000|2022-02-09 14:22:50|2700.37|2700.37|2699.89|2699.89|2700.37|2700.37|2699.89|2699.89|0
1644416600000|2022-02-09 14:23:20|2699.95|2699.95|2699.95|2699.95|2699.95|2699.95|2699.95|2699.95|0
1644416610000|2022-02-09 14:23:30|2699.83|2699.83|2699.83|2699.83|2699.83|2699.83|2699.83|2699.83|0
1644416630000|2022-02-09 14:23:50|2699.91|2699.91|2699.91|2699.91|2699.91|2699.91|2699.91|2699.91|0
1644416660000|2022-02-09 14:24:20|2699.78|2699.78|2699.54|2699.54|2699.78|2699.78|2699.54|2699.54|0
1644416670000|2022-02-09 14:24:30|2699.41|2699.41|2699.16|2699.16|2699.48|2699.48|2699.16|2699.16|0
1644416680000|2022-02-09 14:24:40|2699.09|2699.09|2699.09|2699.09|2699.09|2699.09|2699.09|2699.09|0
1644416690000|2022-02-09 14:24:50|2699.13|2699.13|2699.13|2699.13|2699.13|2699.13|2699.13|2699.13|0
1644416700000|2022-02-09 14:25:00|2699.07|2699.07|2698.77|2698.77|2699.07|2699.07|2698.77|2698.77|0
1644416710000|2022-02-09 14:25:10|2698.57|2698.57|2697.76|2697.76|2698.57|2698.57|2697.76|2697.76|0
1644416720000|2022-02-09 14:25:20|2697.89|2697.89|2697.44|2697.44|2697.89|2697.89|2697.44|2697.44|0
1644416730000|2022-02-09 14:25:30|2697.33|2697.33|2696.38|2696.38|2697.33|2697.33|2696.38|2696.38|0
1644416740000|2022-02-09 14:25:40|2696.3|2696.3|2696.11|2696.11|2696.3|2696.3|2695.98|2695.98|0
1644416750000|2022-02-09 14:25:50|2696|2696|2696.11|2696.11|2696.11|2696.11|2696|2696|0
1644416760000|2022-02-09 14:26:00|2696.34|2696.34|2696.34|2696.34|2696.34|2696.34|2696.34|2696.34|0
1644416770000|2022-02-09 14:26:10|2696.22|2696.22|2696.22|2696.22|2696.22|2696.22|2696.22|2696.22|0
1644416790000|2022-02-09 14:26:30|2696.26|2696.26|2696.68|2696.68|2696.68|2696.68|2696.26|2696.26|0
1644416800000|2022-02-09 14:26:40|2696.62|2696.62|2696.62|2696.62|2696.62|2696.62|2696.62|2696.62|0
1644416830000|2022-02-09 14:27:10|2696.51|2696.51|2696.51|2696.51|2696.51|2696.51|2696.51|2696.51|0
1644416840000|2022-02-09 14:27:20|2696.74|2696.74|2696.82|2696.82|2696.82|2696.82|2696.63|2696.63|0
1644416850000|2022-02-09 14:27:30|2697.01|2697.01|2697.53|2697.53|2697.53|2697.53|2697.01|2697.01|0
1644416860000|2022-02-09 14:27:40|2697.61|2697.61|2698.07|2698.07|2698.07|2698.07|2697.61|2697.61|0
1644416870000|2022-02-09 14:27:50|2698.19|2698.19|2697.97|2697.97|2698.19|2698.19|2697.97|2697.97|0
1644416880000|2022-02-09 14:28:00|2697.9|2697.9|2697.95|2697.95|2697.95|2697.95|2697.9|2697.9|0
1644416900000|2022-02-09 14:28:20|2697.82|2697.82|2697.82|2697.82|2697.82|2697.82|2697.82|2697.82|0
1644416910000|2022-02-09 14:28:30|2698.14|2698.14|2698.14|2698.14|2698.14|2698.14|2698.14|2698.14|0
1644416920000|2022-02-09 14:28:40|2698.06|2698.06|2698.12|2698.12|2698.12|2698.12|2698.06|2698.06|0
1644416930000|2022-02-09 14:28:50|2698.05|2698.05|2698.01|2698.01|2698.05|2698.05|2697.87|2697.87|0
1644416940000|2022-02-09 14:29:00|2697.61|2697.61|2697.9|2697.9|2697.9|2697.9|2697.48|2697.48|0
1644416950000|2022-02-09 14:29:10|2698.02|2698.02|2698.02|2698.02|2698.02|2698.02|2698.02|2698.02|0
1644416960000|2022-02-09 14:29:20|2698.13|2698.13|2698.26|2698.26|2698.26|2698.26|2698.13|2698.13|0
1644416970000|2022-02-09 14:29:30|2697.81|2697.81|2697.81|2697.81|2697.81|2697.81|2697.81|2697.81|0
1644416990000|2022-02-09 14:29:50|2697.69|2697.69|2697.81|2697.81|2697.81|2697.81|2697.69|2697.69|0
1644417000000|2022-02-09 14:30:00|2698.03|2698.03|2697.88|2697.88|2698.29|2698.29|2697.73|2697.73|0
1644417010000|2022-02-09 14:30:10|2697.81|2697.81|2697.98|2697.98|2698.07|2698.07|2697.81|2697.81|0
1644417020000|2022-02-09 14:30:20|2698.05|2698.05|2698.19|2698.19|2698.19|2698.19|2698.05|2698.05|0
1644417030000|2022-02-09 14:30:30|2698.26|2698.26|2698.26|2698.26|2698.26|2698.26|2698.26|2698.26|0
1644417040000|2022-02-09 14:30:40|2697.66|2697.66|2697.47|2697.47|2697.78|2697.78|2697.47|2697.47|0
1644417050000|2022-02-09 14:30:50|2697.6|2697.6|2697.6|2697.6|2697.6|2697.6|2697.6|2697.6|0
1644417060000|2022-02-09 14:31:00|2697.53|2697.53|2697.61|2697.61|2697.61|2697.61|2697.53|2697.53|0
1644417070000|2022-02-09 14:31:10|2697.55|2697.55|2697.24|2697.24|2697.55|2697.55|2697.24|2697.24|0
1644417080000|2022-02-09 14:31:20|2697.08|2697.08|2696.85|2696.85|2697.08|2697.08|2696.85|2696.85|0
1644417090000|2022-02-09 14:31:30|2696.77|2696.77|2696.71|2696.71|2696.77|2696.77|2696.63|2696.63|0
1644417100000|2022-02-09 14:31:40|2696.79|2696.79|2696.99|2696.99|2696.99|2696.99|2696.79|2696.79|0
1644417110000|2022-02-09 14:31:50|2697.23|2697.23|2697.23|2697.23|2697.23|2697.23|2697.23|2697.23|0
1644417120000|2022-02-09 14:32:00|2697.17|2697.17|2697.17|2697.17|2697.17|2697.17|2697.17|2697.17|0
1644417130000|2022-02-09 14:32:10|2697.09|2697.09|2697.09|2697.09|2697.13|2697.13|2697.09|2697.09|0
1644417140000|2022-02-09 14:32:20|2697.21|2697.21|2696.81|2696.81|2697.21|2697.21|2696.81|2696.81|0
1644417160000|2022-02-09 14:32:40|2696.7|2696.7|2696.7|2696.7|2696.7|2696.7|2696.7|2696.7|0
1644417180000|2022-02-09 14:33:00|2696.62|2696.62|2696.95|2696.95|2696.95|2696.95|2696.4|2696.4|0
1644417190000|2022-02-09 14:33:10|2696.82|2696.82|2696.83|2696.83|2696.83|2696.83|2696.76|2696.76|0
1644417200000|2022-02-09 14:33:20|2696.91|2696.91|2698.08|2698.08|2698.08|2698.08|2696.91|2696.91|0
1644417210000|2022-02-09 14:33:30|2698.2|2698.2|2698.31|2698.31|2698.31|2698.31|2698.2|2698.2|0
1644417220000|2022-02-09 14:33:40|2698.37|2698.37|2698.37|2698.37|2698.37|2698.37|2698.37|2698.37|0
1644417230000|2022-02-09 14:33:50|2698.29|2698.29|2698.46|2698.46|2698.61|2698.61|2698.29|2698.29|0
1644417250000|2022-02-09 14:34:10|2698.33|2698.33|2698.4|2698.4|2698.4|2698.4|2698.33|2698.33|0
1644417260000|2022-02-09 14:34:20|2698.12|2698.12|2698.08|2698.08|2698.12|2698.12|2698.08|2698.08|0
1644417280000|2022-02-09 14:34:40|2698.23|2698.23|2698.23|2698.23|2698.23|2698.23|2698.23|2698.23|0
1644417290000|2022-02-09 14:34:50|2698.19|2698.19|2698.13|2698.13|2698.19|2698.19|2698.13|2698.13|0
1644417300000|2022-02-09 14:35:00|2697.91|2697.91|2697.76|2697.76|2697.91|2697.91|2697.76|2697.76|0
1644417310000|2022-02-09 14:35:10|2697.69|2697.69|2697.73|2697.73|2697.73|2697.73|2697.63|2697.63|0
1644417320000|2022-02-09 14:35:20|2697.8|2697.8|2697.8|2697.8|2697.8|2697.8|2697.8|2697.8|0
1644417330000|2022-02-09 14:35:30|2697.68|2697.68|2697.68|2697.68|2697.68|2697.68|2697.68|2697.68|0
1644417340000|2022-02-09 14:35:40|2697.55|2697.55|2697.55|2697.55|2697.55|2697.55|2697.55|2697.55|0
1644417350000|2022-02-09 14:35:50|2697.6|2697.6|2697.55|2697.55|2697.6|2697.6|2697.55|2697.55|0
1644417370000|2022-02-09 14:36:10|2697.67|2697.67|2697.3|2697.3|2697.67|2697.67|2697.3|2697.3|0
1644417380000|2022-02-09 14:36:20|2696.96|2696.96|2696.96|2696.96|2696.96|2696.96|2696.96|2696.96|0
1644417390000|2022-02-09 14:36:30|2696.83|2696.83|2696.67|2696.67|2696.83|2696.83|2696.67|2696.67|0
1644417400000|2022-02-09 14:36:40|2696.54|2696.54|2696.59|2696.59|2696.7|2696.7|2696.43|2696.43|0
1644417410000|2022-02-09 14:36:50|2696.66|2696.66|2696.7|2696.7|2696.7|2696.7|2696.66|2696.66|0
1644417430000|2022-02-09 14:37:10|2696.78|2696.78|2696.78|2696.78|2696.78|2696.78|2696.78|2696.78|0
1644417450000|2022-02-09 14:37:30|2697.18|2697.18|2697.04|2697.04|2697.18|2697.18|2697.04|2697.04|0
1644417460000|2022-02-09 14:37:40|2697.18|2697.18|2697.1|2697.1|2697.18|2697.18|2697.1|2697.1|0
1644417490000|2022-02-09 14:38:10|2697.25|2697.25|2697.25|2697.25|2697.25|2697.25|2697.25|2697.25|0
1644417510000|2022-02-09 14:38:30|2697.19|2697.19|2697.19|2697.19|2697.19|2697.19|2697.19|2697.19|0
1644417530000|2022-02-09 14:38:50|2697.43|2697.43|2697.31|2697.31|2697.43|2697.43|2697.31|2697.31|0
1644417540000|2022-02-09 14:39:00|2697.38|2697.38|2697.38|2697.38|2697.38|2697.38|2697.38|2697.38|0
1644417560000|2022-02-09 14:39:20|2697.3|2697.3|2697.18|2697.18|2697.3|2697.3|2697.18|2697.18|0
1644417570000|2022-02-09 14:39:30|2697.1|2697.1|2696.91|2696.91|2697.1|2697.1|2696.91|2696.91|0
1644417580000|2022-02-09 14:39:40|2696.98|2696.98|2696.75|2696.75|2696.98|2696.98|2696.75|2696.75|0
1644417590000|2022-02-09 14:39:50|2696.71|2696.71|2696.4|2696.4|2696.71|2696.71|2696.29|2696.29|0
1644417600000|2022-02-09 14:40:00|2696.27|2696.27|2696.19|2696.19|2696.27|2696.27|2696.19|2696.19|0
1644417620000|2022-02-09 14:40:20|2695.88|2695.88|2695.88|2695.88|2695.88|2695.88|2695.88|2695.88|0
1644417660000|2022-02-09 14:41:00|2695.95|2695.95|2695.95|2695.95|2695.95|2695.95|2695.95|2695.95|0
1644417680000|2022-02-09 14:41:20|2696.08|2696.08|2696.01|2696.01|2696.08|2696.08|2696.01|2696.01|0
1644417700000|2022-02-09 14:41:40|2695.85|2695.85|2695.79|2695.79|2695.85|2695.85|2695.79|2695.79|0
1644417710000|2022-02-09 14:41:50|2695.87|2695.87|2695.87|2695.87|2695.87|2695.87|2695.87|2695.87|0
1644417720000|2022-02-09 14:42:00|2695.98|2695.98|2696.09|2696.09|2696.22|2696.22|2695.98|2695.98|0
1644417760000|2022-02-09 14:42:40|2696.41|2696.41|2696.41|2696.41|2696.41|2696.41|2696.41|2696.41|0
1644417780000|2022-02-09 14:43:00|2696.49|2696.49|2696.22|2696.22|2696.49|2696.49|2696.22|2696.22|0
1644417800000|2022-02-09 14:43:20|2696.29|2696.29|2696.37|2696.37|2696.37|2696.37|2696.29|2696.29|0
1644417850000|2022-02-09 14:44:10|2696.31|2696.31|2696.31|2696.31|2696.31|2696.31|2696.31|2696.31|0
1644417870000|2022-02-09 14:44:30|2696.38|2696.38|2696.45|2696.45|2696.45|2696.45|2696.38|2696.38|0
1644417880000|2022-02-09 14:44:40|2696.59|2696.59|2697.02|2697.02|2697.09|2697.09|2696.59|2696.59|0
1644417890000|2022-02-09 14:44:50|2696.95|2696.95|2697.1|2697.1|2697.1|2697.1|2696.95|2696.95|0
1644417900000|2022-02-09 14:45:00|2696.95|2696.95|2696.95|2696.95|2696.95|2696.95|2696.95|2696.95|0
1644417920000|2022-02-09 14:45:20|2697.11|2697.11|2697.11|2697.11|2697.11|2697.11|2697.11|2697.11|0
1644417950000|2022-02-09 14:45:50|2697.22|2697.22|2697.22|2697.22|2697.22|2697.22|2697.22|2697.22|0
1644417970000|2022-02-09 14:46:10|2697.15|2697.15|2697.11|2697.11|2697.22|2697.22|2697.11|2697.11|0
1644417980000|2022-02-09 14:46:20|2697.15|2697.15|2697.02|2697.02|2697.15|2697.15|2697.02|2697.02|0
1644417990000|2022-02-09 14:46:30|2697.15|2697.15|2697.15|2697.15|2697.15|2697.15|2697.15|2697.15|0
1644418000000|2022-02-09 14:46:40|2697.27|2697.27|2697.39|2697.39|2697.39|2697.39|2697.27|2697.27|0
1644418030000|2022-02-09 14:47:10|2697.35|2697.35|2697.35|2697.35|2697.35|2697.35|2697.35|2697.35|0
1644418040000|2022-02-09 14:47:20|2697.19|2697.19|2696.86|2696.86|2697.19|2697.19|2696.86|2696.86|0
1644418050000|2022-02-09 14:47:30|2697.12|2697.12|2697|2697|2697.12|2697.12|2697|2697|0
1644418060000|2022-02-09 14:47:40|2696.86|2696.86|2696.78|2696.78|2696.86|2696.86|2696.78|2696.78|0
1644418070000|2022-02-09 14:47:50|2696.62|2696.62|2696.62|2696.62|2696.62|2696.62|2696.62|2696.62|0
1644418080000|2022-02-09 14:48:00|2696.51|2696.51|2695.61|2695.61|2696.51|2696.51|2695.61|2695.61|0
1644418100000|2022-02-09 14:48:20|2695.52|2695.52|2695.28|2695.28|2695.52|2695.52|2695.28|2695.28|0
1644418130000|2022-02-09 14:48:50|2695.35|2695.35|2695.35|2695.35|2695.35|2695.35|2695.35|2695.35|0
1644418140000|2022-02-09 14:49:00|2695.2|2695.2|2695.2|2695.2|2695.2|2695.2|2695.2|2695.2|0
1644418160000|2022-02-09 14:49:20|2694.88|2694.88|2694.48|2694.48|2694.88|2694.88|2694.48|2694.48|0
1644418170000|2022-02-09 14:49:30|2694.3|2694.3|2694.3|2694.3|2694.3|2694.3|2694.3|2694.3|0
1644418180000|2022-02-09 14:49:40|2694.41|2694.41|2694.41|2694.41|2694.41|2694.41|2694.41|2694.41|0
1644418190000|2022-02-09 14:49:50|2694.27|2694.27|2693.67|2693.67|2694.27|2694.27|2693.67|2693.67|0
1644418200000|2022-02-09 14:50:00|2693.62|2693.62|2693.2|2693.2|2693.62|2693.62|2693.07|2693.07|0
1644418210000|2022-02-09 14:50:10|2693.08|2693.08|2693.03|2693.03|2693.19|2693.19|2693.03|2693.03|0
1644418220000|2022-02-09 14:50:20|2693.06|2693.06|2692.46|2692.46|2693.06|2693.06|2692.46|2692.46|0
1644418230000|2022-02-09 14:50:30|2692.32|2692.32|2692.29|2692.29|2692.32|2692.32|2692.29|2692.29|0
1644418240000|2022-02-09 14:50:40|2692.23|2692.23|2692.23|2692.23|2692.23|2692.23|2692.23|2692.23|0
1644418260000|2022-02-09 14:51:00|2691.92|2691.92|2692.16|2692.16|2692.16|2692.16|2691.92|2691.92|0
1644418270000|2022-02-09 14:51:10|2692|2692|2692|2692|2692|2692|2692|2692|0
1644418280000|2022-02-09 14:51:20|2692.04|2692.04|2692.2|2692.2|2692.2|2692.2|2692.04|2692.04|0
1644418290000|2022-02-09 14:51:30|2691.88|2691.88|2692.04|2692.04|2692.04|2692.04|2691.88|2691.88|0
1644418310000|2022-02-09 14:51:50|2691.98|2691.98|2691.98|2691.98|2691.98|2691.98|2691.9|2691.9|0
1644418330000|2022-02-09 14:52:10|2691.85|2691.85|2691.1|2691.1|2691.85|2691.85|2691.1|2691.1|0
1644418340000|2022-02-09 14:52:20|2691.17|2691.17|2690.45|2690.45|2691.17|2691.17|2690.45|2690.45|0
1644418350000|2022-02-09 14:52:30|2690.39|2690.39|2689.75|2689.75|2690.39|2690.39|2689.75|2689.75|0
1644418360000|2022-02-09 14:52:40|2689.6|2689.6|2689.41|2689.41|2689.6|2689.6|2689.4|2689.4|0
1644418370000|2022-02-09 14:52:50|2689.67|2689.67|2689.85|2689.85|2689.85|2689.85|2689.67|2689.67|0
1644418380000|2022-02-09 14:53:00|2689.73|2689.73|2689.74|2689.74|2689.87|2689.87|2689.73|2689.73|0
1644418390000|2022-02-09 14:53:10|2689.6|2689.6|2689.52|2689.52|2689.6|2689.6|2689.52|2689.52|0
1644418400000|2022-02-09 14:53:20|2689.64|2689.64|2689.64|2689.64|2689.64|2689.64|2689.64|2689.64|0
1644418410000|2022-02-09 14:53:30|2689.53|2689.53|2689.53|2689.53|2689.53|2689.53|2689.53|2689.53|0
1644418420000|2022-02-09 14:53:40|2689.41|2689.41|2688.77|2688.77|2689.41|2689.41|2688.77|2688.77|0
1644418430000|2022-02-09 14:53:50|2688.71|2688.71|2688.66|2688.66|2688.71|2688.71|2688.66|2688.66|0
1644418440000|2022-02-09 14:54:00|2688.58|2688.58|2689.03|2689.03|2689.1|2689.1|2688.58|2688.58|0
1644418450000|2022-02-09 14:54:10|2688.91|2688.91|2688.83|2688.83|2688.91|2688.91|2688.83|2688.83|0
1644418460000|2022-02-09 14:54:20|2688.7|2688.7|2688.63|2688.63|2688.7|2688.7|2688.63|2688.63|0
1644418470000|2022-02-09 14:54:30|2688.7|2688.7|2690.66|2690.66|2690.66|2690.66|2688.7|2688.7|0
1644418480000|2022-02-09 14:54:40|2690.77|2690.77|2690.56|2690.56|2690.84|2690.84|2690.56|2690.56|0
1644418490000|2022-02-09 14:54:50|2690.68|2690.68|2690.73|2690.73|2690.73|2690.73|2690.57|2690.57|0
1644418500000|2022-02-09 14:55:00|2690.79|2690.79|2690.9|2690.9|2690.9|2690.9|2690.79|2690.79|0
1644418510000|2022-02-09 14:55:10|2691.22|2691.22|2691.34|2691.34|2691.34|2691.34|2691.22|2691.22|0
1644418520000|2022-02-09 14:55:20|2691.45|2691.45|2691.45|2691.45|2691.45|2691.45|2691.45|2691.45|0
1644418530000|2022-02-09 14:55:30|2691.68|2691.68|2691.62|2691.62|2691.68|2691.68|2691.62|2691.62|0
1644418560000|2022-02-09 14:56:00|2691.55|2691.55|2691.68|2691.68|2691.68|2691.68|2691.55|2691.55|0
1644418570000|2022-02-09 14:56:10|2691.55|2691.55|2691.48|2691.48|2691.55|2691.55|2691.02|2691.02|0
1644418580000|2022-02-09 14:56:20|2691.62|2691.62|2691.75|2691.75|2691.75|2691.75|2691.62|2691.62|0
1644418600000|2022-02-09 14:56:40|2691.97|2691.97|2691.97|2691.97|2691.97|2691.97|2691.97|2691.97|0
1644418620000|2022-02-09 14:57:00|2691.83|2691.83|2691.83|2691.83|2691.83|2691.83|2691.83|2691.83|0
1644418630000|2022-02-09 14:57:10|2691.71|2691.71|2691.71|2691.71|2691.71|2691.71|2691.71|2691.71|0
1644418650000|2022-02-09 14:57:30|2691.95|2691.95|2691.16|2691.16|2691.95|2691.95|2691.16|2691.16|0
1644418670000|2022-02-09 14:57:50|2690.93|2690.93|2690.81|2690.81|2690.93|2690.93|2690.81|2690.81|0
1644418680000|2022-02-09 14:58:00|2690.65|2690.65|2690.7|2690.7|2690.77|2690.77|2690.65|2690.65|0
1644418690000|2022-02-09 14:58:10|2690.75|2690.75|2690.75|2690.75|2690.88|2690.88|2690.75|2690.75|0
1644418700000|2022-02-09 14:58:20|2690.81|2690.81|2690.81|2690.81|2690.81|2690.81|2690.81|2690.81|0
1644418710000|2022-02-09 14:58:30|2691.08|2691.08|2691.39|2691.39|2691.39|2691.39|2691.08|2691.08|0
1644418720000|2022-02-09 14:58:40|2691.5|2691.5|2691.5|2691.5|2691.5|2691.5|2691.5|2691.5|0
1644418730000|2022-02-09 14:58:50|2691.43|2691.43|2691.43|2691.43|2691.43|2691.43|2691.43|2691.43|0
1644418740000|2022-02-09 14:59:00|2691.59|2691.59|2691.59|2691.59|2691.59|2691.59|2691.59|2691.59|0
1644418760000|2022-02-09 14:59:20|2691.66|2691.66|2691.66|2691.66|2691.66|2691.66|2691.66|2691.66|0
1644418770000|2022-02-09 14:59:30|2691.78|2691.78|2692.25|2692.25|2692.25|2692.25|2691.78|2691.78|0
1644418780000|2022-02-09 14:59:40|2692.32|2692.32|2692.32|2692.32|2692.32|2692.32|2692.32|2692.32|0
1644418790000|2022-02-09 14:59:50|2692.48|2692.48|2693.65|2693.65|2693.65|2693.65|2692.48|2692.48|0
1644418800000|2022-02-09 15:00:00|2693.77|2693.77|2693.77|2693.77|2693.77|2693.77|2693.77|2693.77|0
1644418810000|2022-02-09 15:00:10|2693.83|2693.83|2695.06|2695.06|2695.06|2695.06|2693.83|2693.83|0
1644418820000|2022-02-09 15:00:20|2694.9|2694.9|2694.77|2694.77|2694.9|2694.9|2694.77|2694.77|0
1644418830000|2022-02-09 15:00:30|2694.61|2694.61|2694.54|2694.54|2694.61|2694.61|2694.54|2694.54|0
1644418840000|2022-02-09 15:00:40|2694.66|2694.66|2694.79|2694.79|2694.79|2694.79|2694.66|2694.66|0
1644418850000|2022-02-09 15:00:50|2694.64|2694.64|2695.02|2695.02|2695.02|2695.02|2694.64|2694.64|0
1644418860000|2022-02-09 15:01:00|2695.1|2695.1|2695.02|2695.02|2695.1|2695.1|2695.02|2695.02|0
1644418870000|2022-02-09 15:01:10|2695.13|2695.13|2695.13|2695.13|2695.13|2695.13|2695.13|2695.13|0
1644418880000|2022-02-09 15:01:20|2694.74|2694.74|2695.02|2695.02|2695.02|2695.02|2694.63|2694.63|0
1644418890000|2022-02-09 15:01:30|2694.94|2694.94|2694.94|2694.94|2694.94|2694.94|2694.94|2694.94|0
1644418900000|2022-02-09 15:01:40|2694.87|2694.87|2694.87|2694.87|2694.87|2694.87|2694.87|2694.87|0
1644418910000|2022-02-09 15:01:50|2694.95|2694.95|2694.95|2694.95|2694.95|2694.95|2694.95|2694.95|0
1644418920000|2022-02-09 15:02:00|2694.99|2694.99|2694.73|2694.73|2694.99|2694.99|2694.73|2694.73|0
1644418930000|2022-02-09 15:02:10|2694.51|2694.51|2694.51|2694.51|2694.51|2694.51|2694.51|2694.51|0
1644418940000|2022-02-09 15:02:20|2694.58|2694.58|2694.74|2694.74|2694.74|2694.74|2694.58|2694.58|0
1644418950000|2022-02-09 15:02:30|2694.86|2694.86|2694.86|2694.86|2694.86|2694.86|2694.86|2694.86|0
1644418980000|2022-02-09 15:03:00|2694.93|2694.93|2694.97|2694.97|2694.97|2694.97|2694.89|2694.89|0
1644418990000|2022-02-09 15:03:10|2694.93|2694.93|2694.85|2694.85|2694.93|2694.93|2694.85|2694.85|0
1644419000000|2022-02-09 15:03:20|2694.96|2694.96|2695.18|2695.18|2695.18|2695.18|2694.96|2694.96|0
1644419030000|2022-02-09 15:03:50|2695.29|2695.29|2695.16|2695.16|2695.29|2695.29|2695.16|2695.16|0
1644419040000|2022-02-09 15:04:00|2695.42|2695.42|2695.42|2695.42|2695.42|2695.42|2695.42|2695.42|0
1644419060000|2022-02-09 15:04:20|2695.54|2695.54|2695.39|2695.39|2695.54|2695.54|2695.39|2695.39|0
1644419070000|2022-02-09 15:04:30|2695.46|2695.46|2695.5|2695.5|2695.5|2695.5|2695.46|2695.46|0
1644419080000|2022-02-09 15:04:40|2695.79|2695.79|2696.11|2696.11|2696.11|2696.11|2695.79|2695.79|0
1644419090000|2022-02-09 15:04:50|2695.99|2695.99|2696.04|2696.04|2696.06|2696.06|2695.92|2695.92|0
1644419120000|2022-02-09 15:05:20|2695.96|2695.96|2695.99|2695.99|2696.32|2696.32|2695.96|2695.96|0
1644419130000|2022-02-09 15:05:30|2696.11|2696.11|2695.84|2695.84|2696.11|2696.11|2695.84|2695.84|0
1644419150000|2022-02-09 15:05:50|2695.99|2695.99|2696.03|2696.03|2696.03|2696.03|2695.99|2695.99|0
1644419160000|2022-02-09 15:06:00|2695.89|2695.89|2695.89|2695.89|2695.89|2695.89|2695.89|2695.89|0
1644419170000|2022-02-09 15:06:10|2695.57|2695.57|2695.46|2695.46|2695.57|2695.57|2695.46|2695.46|0
1644419180000|2022-02-09 15:06:20|2695.38|2695.38|2695.45|2695.45|2695.45|2695.45|2695.38|2695.38|0
1644419190000|2022-02-09 15:06:30|2695.32|2695.32|2695.32|2695.32|2695.32|2695.32|2695.32|2695.32|0
1644419200000|2022-02-09 15:06:40|2695.24|2695.24|2695.61|2695.61|2695.61|2695.61|2695.24|2695.24|0
1644419210000|2022-02-09 15:06:50|2695.93|2695.93|2696.59|2696.59|2696.59|2696.59|2695.93|2695.93|0
1644419220000|2022-02-09 15:07:00|2696.7|2696.7|2696.84|2696.84|2696.84|2696.84|2696.7|2696.7|0
1644419230000|2022-02-09 15:07:10|2697.06|2697.06|2697.06|2697.06|2697.06|2697.06|2697.06|2697.06|0
1644419240000|2022-02-09 15:07:20|2697.22|2697.22|2697.74|2697.74|2697.74|2697.74|2697.22|2697.22|0
1644419250000|2022-02-09 15:07:30|2697.86|2697.86|2697.92|2697.92|2697.92|2697.92|2697.86|2697.86|0
1644419260000|2022-02-09 15:07:40|2698.4|2698.4|2698.39|2698.39|2698.47|2698.47|2698.39|2698.39|0
1644419270000|2022-02-09 15:07:50|2698.47|2698.47|2698.66|2698.66|2698.66|2698.66|2698.47|2698.47|0
1644419280000|2022-02-09 15:08:00|2698.82|2698.82|2698.75|2698.75|2698.9|2698.9|2698.75|2698.75|0
1644419290000|2022-02-09 15:08:10|2698.98|2698.98|2698.98|2698.98|2698.98|2698.98|2698.98|2698.98|0
1644419300000|2022-02-09 15:08:20|2699.12|2699.12|2698.96|2698.96|2699.12|2699.12|2698.96|2698.96|0
1644419310000|2022-02-09 15:08:30|2698.9|2698.9|2698.9|2698.9|2698.9|2698.9|2698.9|2698.9|0
1644419320000|2022-02-09 15:08:40|2698.83|2698.83|2698.88|2698.88|2698.88|2698.88|2698.83|2698.83|0
1644419330000|2022-02-09 15:08:50|2699.02|2699.02|2699.02|2699.02|2699.02|2699.02|2699.02|2699.02|0
1644419340000|2022-02-09 15:09:00|2699.14|2699.14|2699.5|2699.5|2699.57|2699.57|2699.02|2699.02|0
1644419350000|2022-02-09 15:09:10|2699.43|2699.43|2698.83|2698.83|2699.43|2699.43|2698.83|2698.83|0
1644419370000|2022-02-09 15:09:30|2699.3|2699.3|2699.3|2699.3|2699.3|2699.3|2699.3|2699.3|0
1644419380000|2022-02-09 15:09:40|2699.46|2699.46|2699.23|2699.23|2699.46|2699.46|2699.23|2699.23|0
1644419390000|2022-02-09 15:09:50|2699.39|2699.39|2699.55|2699.55|2699.55|2699.55|2699.39|2699.39|0
1644419400000|2022-02-09 15:10:00|2699.48|2699.48|2699.55|2699.55|2699.55|2699.55|2699.4|2699.4|0
1644419410000|2022-02-09 15:10:10|2699.66|2699.66|2699.92|2699.92|2699.92|2699.92|2699.66|2699.66|0
1644419420000|2022-02-09 15:10:20|2699.84|2699.84|2700.32|2700.32|2700.32|2700.32|2699.84|2699.84|0
1644419430000|2022-02-09 15:10:30|2700.16|2700.16|2700.05|2700.05|2700.16|2700.16|2700.05|2700.05|0
1644419440000|2022-02-09 15:10:40|2699.93|2699.93|2699.74|2699.74|2699.93|2699.93|2699.74|2699.74|0
1644419450000|2022-02-09 15:10:50|2699.67|2699.67|2699.6|2699.6|2699.67|2699.67|2699.6|2699.6|0
1644419460000|2022-02-09 15:11:00|2699.46|2699.46|2699.62|2699.62|2699.62|2699.62|2699.46|2699.46|0
1644419470000|2022-02-09 15:11:10|2699.55|2699.55|2699.59|2699.59|2699.59|2699.59|2699.43|2699.43|0
1644419480000|2022-02-09 15:11:20|2699.66|2699.66|2700.33|2700.33|2700.33|2700.33|2699.66|2699.66|0
1644419490000|2022-02-09 15:11:30|2700.46|2700.46|2700.5|2700.5|2700.5|2700.5|2700.43|2700.43|0
1644419500000|2022-02-09 15:11:40|2700.38|2700.38|2700.42|2700.42|2700.42|2700.42|2700.34|2700.34|0
1644419510000|2022-02-09 15:11:50|2700.35|2700.35|2700.35|2700.35|2700.42|2700.42|2700.35|2700.35|0
1644419520000|2022-02-09 15:12:00|2700.42|2700.42|2700.28|2700.28|2700.42|2700.42|2700.28|2700.28|0
1644419530000|2022-02-09 15:12:10|2700.24|2700.24|2700.32|2700.32|2700.32|2700.32|2700.24|2700.24|0
1644419550000|2022-02-09 15:12:30|2700|2700|2700.08|2700.08|2700.2|2700.2|2700|2700|0
1644419560000|2022-02-09 15:12:40|2700.15|2700.15|2700.15|2700.15|2700.15|2700.15|2700.15|2700.15|0
1644419580000|2022-02-09 15:13:00|2700.08|2700.08|2699.18|2699.18|2700.08|2700.08|2699.18|2699.18|0
1644419590000|2022-02-09 15:13:10|2699.26|2699.26|2698.37|2698.37|2699.26|2699.26|2698.23|2698.23|0
1644419600000|2022-02-09 15:13:20|2698.44|2698.44|2697.93|2697.93|2698.44|2698.44|2697.93|2697.93|0
1644419610000|2022-02-09 15:13:30|2698.06|2698.06|2698.13|2698.13|2698.13|2698.13|2698.06|2698.06|0
1644419620000|2022-02-09 15:13:40|2698.2|2698.2|2697.28|2697.28|2698.2|2698.2|2697.28|2697.28|0
1644419640000|2022-02-09 15:14:00|2697.21|2697.21|2697.23|2697.23|2697.23|2697.23|2697.09|2697.09|0
1644419650000|2022-02-09 15:14:10|2697.12|2697.12|2696.98|2696.98|2697.12|2697.12|2696.98|2696.98|0
1644419660000|2022-02-09 15:14:20|2697.22|2697.22|2697.22|2697.22|2697.22|2697.22|2697.22|2697.22|0
1644419670000|2022-02-09 15:14:30|2697.35|2697.35|2697.35|2697.35|2697.35|2697.35|2697.35|2697.35|0
1644419680000|2022-02-09 15:14:40|2697.42|2697.42|2697.49|2697.49|2697.49|2697.49|2697.42|2697.42|0
1644419690000|2022-02-09 15:14:50|2697.75|2697.75|2697.75|2697.75|2697.75|2697.75|2697.75|2697.75|0
1644419700000|2022-02-09 15:15:00|2697.59|2697.59|2697.64|2697.64|2697.72|2697.72|2697.59|2697.59|0
1644419710000|2022-02-09 15:15:10|2697.51|2697.51|2697.51|2697.51|2697.51|2697.51|2697.51|2697.51|0
1644419720000|2022-02-09 15:15:20|2697.19|2697.19|2697.19|2697.19|2697.19|2697.19|2697.19|2697.19|0
1644419730000|2022-02-09 15:15:30|2697.15|2697.15|2697.15|2697.15|2697.15|2697.15|2697.15|2697.15|0
1644419750000|2022-02-09 15:15:50|2697.04|2697.04|2697.28|2697.28|2697.28|2697.28|2697.04|2697.04|0
1644419760000|2022-02-09 15:16:00|2697.21|2697.21|2697.21|2697.21|2697.21|2697.21|2697.21|2697.21|0
1644419770000|2022-02-09 15:16:10|2697.15|2697.15|2697.13|2697.13|2697.26|2697.26|2697.13|2697.13|0
1644419780000|2022-02-09 15:16:20|2697.07|2697.07|2697.13|2697.13|2697.13|2697.13|2697.07|2697.07|0
1644419810000|2022-02-09 15:16:50|2696.98|2696.98|2696.71|2696.71|2696.98|2696.98|2696.71|2696.71|0
1644419830000|2022-02-09 15:17:10|2696.79|2696.79|2696.71|2696.71|2696.79|2696.79|2696.71|2696.71|0
1644419840000|2022-02-09 15:17:20|2696.64|2696.64|2696.12|2696.12|2696.68|2696.68|2696.12|2696.12|0
1644419850000|2022-02-09 15:17:30|2696.26|2696.26|2696.33|2696.33|2696.4|2696.4|2696.25|2696.25|0
1644419860000|2022-02-09 15:17:40|2696.21|2696.21|2696.21|2696.21|2696.21|2696.21|2696.21|2696.21|0
1644419880000|2022-02-09 15:18:00|2696.35|2696.35|2696.35|2696.35|2696.35|2696.35|2696.35|2696.35|0
1644419890000|2022-02-09 15:18:10|2696.19|2696.19|2696.19|2696.19|2696.19|2696.19|2696.19|2696.19|0
1644419900000|2022-02-09 15:18:20|2696.31|2696.31|2696.31|2696.31|2696.31|2696.31|2696.31|2696.31|0
1644419910000|2022-02-09 15:18:30|2696.25|2696.25|2696.25|2696.25|2696.25|2696.25|2696.25|2696.25|0
1644419920000|2022-02-09 15:18:40|2696.36|2696.36|2696.52|2696.52|2696.52|2696.52|2696.36|2696.36|0
1644419930000|2022-02-09 15:18:50|2696.45|2696.45|2696.32|2696.32|2696.45|2696.45|2696.32|2696.32|0
1644419940000|2022-02-09 15:19:00|2696.17|2696.17|2696.3|2696.3|2696.3|2696.3|2696.1|2696.1|0
1644419960000|2022-02-09 15:19:20|2696.23|2696.23|2696.04|2696.04|2696.23|2696.23|2696.04|2696.04|0
1644419970000|2022-02-09 15:19:30|2695.92|2695.92|2695.92|2695.92|2695.92|2695.92|2695.92|2695.92|0
1644419980000|2022-02-09 15:19:40|2695.85|2695.85|2695.85|2695.85|2695.85|2695.85|2695.85|2695.85|0
1644420000000|2022-02-09 15:20:00|2695.8|2695.8|2695.76|2695.76|2695.8|2695.8|2695.72|2695.72|0
1644420020000|2022-02-09 15:20:20|2695.64|2695.64|2695.64|2695.64|2695.64|2695.64|2695.64|2695.64|0
1644420030000|2022-02-09 15:20:30|2695.54|2695.54|2695.54|2695.54|2695.54|2695.54|2695.54|2695.54|0
1644420050000|2022-02-09 15:20:50|2695.7|2695.7|2695.99|2695.99|2695.99|2695.99|2695.7|2695.7|0
1644420060000|2022-02-09 15:21:00|2696.07|2696.07|2696.07|2696.07|2696.07|2696.07|2696.07|2696.07|0
1644420090000|2022-02-09 15:21:30|2695.78|2695.78|2695.78|2695.78|2695.78|2695.78|2695.78|2695.78|0
1644420120000|2022-02-09 15:22:00|2695.69|2695.69|2695.69|2695.69|2695.69|2695.69|2695.69|2695.69|0
1644420130000|2022-02-09 15:22:10|2695.8|2695.8|2695.8|2695.8|2695.8|2695.8|2695.8|2695.8|0
1644420140000|2022-02-09 15:22:20|2695.91|2695.91|2695.91|2695.91|2695.91|2695.91|2695.91|2695.91|0
1644420180000|2022-02-09 15:23:00|2695.75|2695.75|2695.6|2695.6|2695.75|2695.75|2695.6|2695.6|0
1644420200000|2022-02-09 15:23:20|2695.47|2695.47|2695.67|2695.67|2695.67|2695.67|2695.47|2695.47|0
1644420210000|2022-02-09 15:23:30|2695.61|2695.61|2695.45|2695.45|2695.61|2695.61|2695.45|2695.45|0
1644420220000|2022-02-09 15:23:40|2695.58|2695.58|2695.77|2695.77|2695.77|2695.77|2695.55|2695.55|0
1644420230000|2022-02-09 15:23:50|2695.98|2695.98|2696.35|2696.35|2696.35|2696.35|2695.98|2695.98|0
1644420240000|2022-02-09 15:24:00|2696.51|2696.51|2696.64|2696.64|2696.64|2696.64|2696.51|2696.51|0
1644420270000|2022-02-09 15:24:30|2696.78|2696.78|2696.92|2696.92|2696.92|2696.92|2696.71|2696.71|0
1644420280000|2022-02-09 15:24:40|2697.15|2697.15|2697.15|2697.15|2697.15|2697.15|2697.15|2697.15|0
1644420290000|2022-02-09 15:24:50|2697.08|2697.08|2696.88|2696.88|2697.08|2697.08|2696.88|2696.88|0
1644420300000|2022-02-09 15:25:00|2696.84|2696.84|2696.84|2696.84|2696.84|2696.84|2696.84|2696.84|0
1644420360000|2022-02-09 15:26:00|2696.92|2696.92|2697.05|2697.05|2697.05|2697.05|2696.92|2696.92|0
1644420370000|2022-02-09 15:26:10|2697.2|2697.2|2697.56|2697.56|2697.56|2697.56|2697.2|2697.2|0
1644420390000|2022-02-09 15:26:30|2697.5|2697.5|2697.61|2697.61|2697.61|2697.61|2697.5|2697.5|0
1644420400000|2022-02-09 15:26:40|2697.75|2697.75|2697.63|2697.63|2697.75|2697.75|2697.63|2697.63|0
1644420410000|2022-02-09 15:26:50|2697.77|2697.77|2697.77|2697.77|2697.77|2697.77|2697.77|2697.77|0
1644420420000|2022-02-09 15:27:00|2697.73|2697.73|2697.73|2697.73|2697.73|2697.73|2697.73|2697.73|0
1644420440000|2022-02-09 15:27:20|2697.67|2697.67|2697.67|2697.67|2697.67|2697.67|2697.61|2697.61|0
1644420450000|2022-02-09 15:27:30|2697.24|2697.24|2696.96|2696.96|2697.24|2697.24|2696.96|2696.96|0
1644420460000|2022-02-09 15:27:40|2696.8|2696.8|2696.69|2696.69|2696.8|2696.8|2696.69|2696.69|0
1644420470000|2022-02-09 15:27:50|2696.65|2696.65|2696.71|2696.71|2696.71|2696.71|2696.58|2696.58|0
1644420480000|2022-02-09 15:28:00|2696.55|2696.55|2696.25|2696.25|2696.55|2696.55|2696.25|2696.25|0
1644420490000|2022-02-09 15:28:10|2696.18|2696.18|2695.94|2695.94|2696.18|2696.18|2695.68|2695.68|0
1644420500000|2022-02-09 15:28:20|2695.82|2695.82|2695.77|2695.77|2695.82|2695.82|2695.74|2695.74|0
1644420510000|2022-02-09 15:28:30|2695.65|2695.65|2695.79|2695.79|2695.79|2695.79|2695.65|2695.65|0
1644420520000|2022-02-09 15:28:40|2695.73|2695.73|2695.73|2695.73|2695.73|2695.73|2695.73|2695.73|0
1644420530000|2022-02-09 15:28:50|2695.87|2695.87|2695.65|2695.65|2695.87|2695.87|2695.65|2695.65|0
1644420540000|2022-02-09 15:29:00|2695.39|2695.39|2695.39|2695.39|2695.39|2695.39|2695.26|2695.26|0
1644420560000|2022-02-09 15:29:20|2695.35|2695.35|2695.24|2695.24|2695.35|2695.35|2695.24|2695.24|0
1644420570000|2022-02-09 15:29:30|2695.36|2695.36|2695.36|2695.36|2695.36|2695.36|2695.36|2695.36|0
1644420580000|2022-02-09 15:29:40|2695.48|2695.48|2695.71|2695.71|2695.71|2695.71|2695.48|2695.48|0
1644420590000|2022-02-09 15:29:50|2695.56|2695.56|2695.56|2695.56|2695.56|2695.56|2695.56|2695.56|0
1644420600000|2022-02-09 15:30:00|2695.49|2695.49|2695.49|2695.49|2695.49|2695.49|2695.49|2695.49|0
1644420610000|2022-02-09 15:30:10|2695.63|2695.63|2695.56|2695.56|2695.63|2695.63|2695.56|2695.56|0
1644420620000|2022-02-09 15:30:20|2695.68|2695.68|2695.68|2695.68|2695.68|2695.68|2695.68|2695.68|0
1644420630000|2022-02-09 15:30:30|2695.2|2695.2|2695.36|2695.36|2695.36|2695.36|2695.2|2695.2|0
1644420640000|2022-02-09 15:30:40|2695.44|2695.44|2695.52|2695.52|2695.52|2695.52|2695.44|2695.44|0
1644420660000|2022-02-09 15:31:00|2695.41|2695.41|2695.41|2695.41|2695.41|2695.41|2695.41|2695.41|0
1644420670000|2022-02-09 15:31:10|2695.48|2695.48|2695.54|2695.54|2695.54|2695.54|2695.48|2695.48|0
1644420680000|2022-02-09 15:31:20|2695.48|2695.48|2695.43|2695.43|2695.48|2695.48|2695.43|2695.43|0
1644420690000|2022-02-09 15:31:30|2695.76|2695.76|2696.62|2696.62|2696.62|2696.62|2695.76|2695.76|0
1644420700000|2022-02-09 15:31:40|2696.68|2696.68|2696.52|2696.52|2696.68|2696.68|2696.52|2696.52|0
1644420710000|2022-02-09 15:31:50|2696.48|2696.48|2696.95|2696.95|2696.95|2696.95|2696.48|2696.48|0
1644420720000|2022-02-09 15:32:00|2697.07|2697.07|2697.63|2697.63|2697.63|2697.63|2697.07|2697.07|0
1644420730000|2022-02-09 15:32:10|2697.78|2697.78|2697.94|2697.94|2697.94|2697.94|2697.78|2697.78|0
1644420740000|2022-02-09 15:32:20|2697.8|2697.8|2697.8|2697.8|2697.8|2697.8|2697.8|2697.8|0
1644420780000|2022-02-09 15:33:00|2697.69|2697.69|2697.69|2697.69|2697.69|2697.69|2697.69|2697.69|0
1644420790000|2022-02-09 15:33:10|2697.65|2697.65|2697.65|2697.65|2697.65|2697.65|2697.65|2697.65|0
1644420800000|2022-02-09 15:33:20|2697.61|2697.61|2697.65|2697.65|2697.65|2697.65|2697.61|2697.61|0
1644420810000|2022-02-09 15:33:30|2697.53|2697.53|2697.42|2697.42|2697.53|2697.53|2697.29|2697.29|0
1644420820000|2022-02-09 15:33:40|2697.52|2697.52|2697.52|2697.52|2697.52|2697.52|2697.44|2697.44|0
1644420830000|2022-02-09 15:33:50|2697.68|2697.68|2697.84|2697.84|2697.84|2697.84|2697.68|2697.68|0
1644420840000|2022-02-09 15:34:00|2697.92|2697.92|2697.84|2697.84|2698.03|2698.03|2697.84|2697.84|0
1644420860000|2022-02-09 15:34:20|2697.62|2697.62|2697.62|2697.62|2697.62|2697.62|2697.62|2697.62|0
1644420870000|2022-02-09 15:34:30|2697.23|2697.23|2696.95|2696.95|2697.23|2697.23|2696.82|2696.82|0
1644420880000|2022-02-09 15:34:40|2697.08|2697.08|2696.95|2696.95|2697.08|2697.08|2696.95|2696.95|0
1644420890000|2022-02-09 15:34:50|2696.85|2696.85|2696.35|2696.35|2696.85|2696.85|2696.35|2696.35|0
1644420900000|2022-02-09 15:35:00|2696.28|2696.28|2696.28|2696.28|2696.28|2696.28|2696.28|2696.28|0
1644420910000|2022-02-09 15:35:10|2696.12|2696.12|2695.78|2695.78|2696.22|2696.22|2695.65|2695.65|0
1644420920000|2022-02-09 15:35:20|2695.63|2695.63|2695.66|2695.66|2695.66|2695.66|2695.63|2695.63|0
1644420930000|2022-02-09 15:35:30|2694.99|2694.99|2694.86|2694.86|2694.99|2694.99|2694.73|2694.73|0
1644420940000|2022-02-09 15:35:40|2694.99|2694.99|2694.93|2694.93|2694.99|2694.99|2694.93|2694.93|0
1644420960000|2022-02-09 15:36:00|2694.86|2694.86|2694.78|2694.78|2694.86|2694.86|2694.78|2694.78|0
1644420970000|2022-02-09 15:36:10|2694.74|2694.74|2694.74|2694.74|2694.74|2694.74|2694.74|2694.74|0
1644420980000|2022-02-09 15:36:20|2694.66|2694.66|2694.81|2694.81|2694.81|2694.81|2694.59|2694.59|0
1644420990000|2022-02-09 15:36:30|2695.04|2695.04|2695.2|2695.2|2695.2|2695.2|2695.04|2695.04|0
1644421030000|2022-02-09 15:37:10|2695.34|2695.34|2695.34|2695.34|2695.34|2695.34|2695.34|2695.34|0
1644421040000|2022-02-09 15:37:20|2695.06|2695.06|2695.06|2695.06|2695.06|2695.06|2695.06|2695.06|0
1644421060000|2022-02-09 15:37:40|2694.99|2694.99|2694.99|2694.99|2694.99|2694.99|2694.99|2694.99|0
1644421070000|2022-02-09 15:37:50|2695.1|2695.1|2695.11|2695.11|2695.26|2695.26|2695.1|2695.1|0
1644421080000|2022-02-09 15:38:00|2695.19|2695.19|2695.16|2695.16|2695.24|2695.24|2695.11|2695.11|0
1644421090000|2022-02-09 15:38:10|2695.37|2695.37|2695.37|2695.37|2695.37|2695.37|2695.37|2695.37|0
1644421100000|2022-02-09 15:38:20|2695.3|2695.3|2695.3|2695.3|2695.3|2695.3|2695.3|2695.3|0
1644421120000|2022-02-09 15:38:40|2695.22|2695.22|2695.29|2695.29|2695.29|2695.29|2695.22|2695.22|0
1644421130000|2022-02-09 15:38:50|2695.21|2695.21|2695.14|2695.14|2695.21|2695.21|2695.14|2695.14|0
1644421150000|2022-02-09 15:39:10|2695|2695|2694.68|2694.68|2695|2695|2694.68|2694.68|0
1644421160000|2022-02-09 15:39:20|2694.81|2694.81|2694.81|2694.81|2694.81|2694.81|2694.81|2694.81|0
1644421180000|2022-02-09 15:39:40|2694.68|2694.68|2694.55|2694.55|2694.68|2694.68|2694.55|2694.55|0
1644421220000|2022-02-09 15:40:20|2694.45|2694.45|2694.24|2694.24|2694.45|2694.45|2694.19|2694.19|0
1644421230000|2022-02-09 15:40:30|2694.36|2694.36|2694.27|2694.27|2694.36|2694.36|2694.12|2694.12|0
1644421240000|2022-02-09 15:40:40|2694.15|2694.15|2694.15|2694.15|2694.15|2694.15|2694.15|2694.15|0
1644421250000|2022-02-09 15:40:50|2694.08|2694.08|2694.08|2694.08|2694.08|2694.08|2694.08|2694.08|0
1644421260000|2022-02-09 15:41:00|2694.21|2694.21|2693.99|2693.99|2694.21|2694.21|2693.99|2693.99|0
1644421270000|2022-02-09 15:41:10|2694.09|2694.09|2694.26|2694.26|2694.26|2694.26|2694.09|2694.09|0
1644421290000|2022-02-09 15:41:30|2694.2|2694.2|2694.08|2694.08|2694.2|2694.2|2694.08|2694.08|0
1644421320000|2022-02-09 15:42:00|2694.19|2694.19|2694.16|2694.16|2694.19|2694.19|2694.16|2694.16|0
1644421330000|2022-02-09 15:42:10|2694.19|2694.19|2694.19|2694.19|2694.19|2694.19|2694.19|2694.19|0
1644421340000|2022-02-09 15:42:20|2694.26|2694.26|2693.63|2693.63|2694.44|2694.44|2693.32|2693.32|0
1644421350000|2022-02-09 15:42:30|2693.76|2693.76|2693.76|2693.76|2693.84|2693.84|2693.76|2693.76|0
1644421360000|2022-02-09 15:42:40|2693.8|2693.8|2693.84|2693.84|2693.84|2693.84|2693.8|2693.8|0
1644421380000|2022-02-09 15:43:00|2694|2694|2694|2694|2694|2694|2694|2694|0
1644421400000|2022-02-09 15:43:20|2694.16|2694.16|2694.12|2694.12|2694.34|2694.34|2694.12|2694.12|0
1644421410000|2022-02-09 15:43:30|2694.19|2694.19|2694.08|2694.08|2694.19|2694.19|2694.08|2694.08|0
1644421420000|2022-02-09 15:43:40|2694.24|2694.24|2694.35|2694.35|2694.35|2694.35|2694.24|2694.24|0
1644421440000|2022-02-09 15:44:00|2694.48|2694.48|2694.48|2694.48|2694.48|2694.48|2694.48|2694.48|0
1644421460000|2022-02-09 15:44:20|2694.32|2694.32|2694.32|2694.32|2694.32|2694.32|2694.32|2694.32|0
1644421470000|2022-02-09 15:44:30|2694.38|2694.38|2694.27|2694.27|2694.38|2694.38|2694.27|2694.27|0
1644421480000|2022-02-09 15:44:40|2694.2|2694.2|2694.2|2694.2|2694.2|2694.2|2694.2|2694.2|0
1644421490000|2022-02-09 15:44:50|2694.05|2694.05|2694.05|2694.05|2694.05|2694.05|2694.05|2694.05|0
1644421500000|2022-02-09 15:45:00|2693.89|2693.89|2693.75|2693.75|2693.89|2693.89|2693.62|2693.62|0
1644421510000|2022-02-09 15:45:10|2693.81|2693.81|2693.81|2693.81|2693.81|2693.81|2693.81|2693.81|0
1644421520000|2022-02-09 15:45:20|2693.77|2693.77|2694.03|2694.03|2694.19|2694.19|2693.77|2693.77|0
1644421530000|2022-02-09 15:45:30|2693.9|2693.9|2693.9|2693.9|2693.9|2693.9|2693.9|2693.9|0
1644421550000|2022-02-09 15:45:50|2694.03|2694.03|2694.03|2694.03|2694.03|2694.03|2694.03|2694.03|0
1644421560000|2022-02-09 15:46:00|2694.11|2694.11|2694.11|2694.11|2694.34|2694.34|2694.11|2694.11|0
1644421570000|2022-02-09 15:46:10|2693.98|2693.98|2693.98|2693.98|2693.98|2693.98|2693.98|2693.98|0
1644421580000|2022-02-09 15:46:20|2694.05|2694.05|2694.53|2694.53|2694.53|2694.53|2693.98|2693.98|0
1644421590000|2022-02-09 15:46:30|2694.58|2694.58|2694.58|2694.58|2694.58|2694.58|2694.58|2694.58|0
1644421600000|2022-02-09 15:46:40|2694.74|2694.74|2694.74|2694.74|2694.74|2694.74|2694.74|2694.74|0
1644421610000|2022-02-09 15:46:50|2694.8|2694.8|2694.8|2694.8|2694.8|2694.8|2694.8|2694.8|0
1644421620000|2022-02-09 15:47:00|2694.95|2694.95|2695.19|2695.19|2695.3|2695.3|2694.95|2694.95|0
1644421640000|2022-02-09 15:47:20|2695.18|2695.18|2695.03|2695.03|2695.18|2695.18|2695.03|2695.03|0
1644421650000|2022-02-09 15:47:30|2695.11|2695.11|2695.11|2695.11|2695.11|2695.11|2695.11|2695.11|0
1644421660000|2022-02-09 15:47:40|2695.26|2695.26|2695.26|2695.26|2695.26|2695.26|2695.26|2695.26|0
1644421670000|2022-02-09 15:47:50|2695.39|2695.39|2695.39|2695.39|2695.39|2695.39|2695.39|2695.39|0
1644421680000|2022-02-09 15:48:00|2695.31|2695.31|2695.31|2695.31|2695.31|2695.31|2695.31|2695.31|0
1644421700000|2022-02-09 15:48:20|2695.43|2695.43|2695.43|2695.43|2695.43|2695.43|2695.43|2695.43|0
1644421710000|2022-02-09 15:48:30|2695.59|2695.59|2695.59|2695.59|2695.59|2695.59|2695.59|2695.59|0
1644421720000|2022-02-09 15:48:40|2695.53|2695.53|2695.45|2695.45|2695.53|2695.53|2695.45|2695.45|0
1644421740000|2022-02-09 15:49:00|2695.31|2695.31|2695.36|2695.36|2695.36|2695.36|2695.25|2695.25|0
1644421760000|2022-02-09 15:49:20|2695.52|2695.52|2695.52|2695.52|2695.52|2695.52|2695.52|2695.52|0
1644421770000|2022-02-09 15:49:30|2695.63|2695.63|2695.71|2695.71|2695.71|2695.71|2695.63|2695.63|0
1644421780000|2022-02-09 15:49:40|2695.49|2695.49|2695.5|2695.5|2695.5|2695.5|2695.42|2695.42|0
1644421790000|2022-02-09 15:49:50|2695.56|2695.56|2695.56|2695.56|2695.56|2695.56|2695.56|2695.56|0
1644421800000|2022-02-09 15:50:00|2695.48|2695.48|2695.56|2695.56|2695.56|2695.56|2695.48|2695.48|0
1644421820000|2022-02-09 15:50:20|2695.63|2695.63|2695.63|2695.63|2695.63|2695.63|2695.63|2695.63|0
1644421830000|2022-02-09 15:50:30|2695.69|2695.69|2695.68|2695.68|2695.69|2695.69|2695.56|2695.56|0
1644421840000|2022-02-09 15:50:40|2695.8|2695.8|2695.92|2695.92|2695.92|2695.92|2695.8|2695.8|0
1644421850000|2022-02-09 15:50:50|2696.04|2696.04|2696.04|2696.04|2696.04|2696.04|2696.04|2696.04|0
1644421870000|2022-02-09 15:51:10|2696.1|2696.1|2696.1|2696.1|2696.18|2696.18|2696.1|2696.1|0
1644421880000|2022-02-09 15:51:20|2695.89|2695.89|2695.85|2695.85|2695.89|2695.89|2695.85|2695.85|0
1644421890000|2022-02-09 15:51:30|2695.97|2695.97|2695.97|2695.97|2695.97|2695.97|2695.85|2695.85|0
1644421910000|2022-02-09 15:51:50|2696.03|2696.03|2696.09|2696.09|2696.16|2696.16|2696.03|2696.03|0
1644421920000|2022-02-09 15:52:00|2696.3|2696.3|2696.3|2696.3|2696.3|2696.3|2696.3|2696.3|0
1644421930000|2022-02-09 15:52:10|2696.22|2696.22|2696.22|2696.22|2696.22|2696.22|2696.22|2696.22|0
1644421940000|2022-02-09 15:52:20|2696.19|2696.19|2696.3|2696.3|2696.3|2696.3|2696.19|2696.19|0
1644421950000|2022-02-09 15:52:30|2696.36|2696.36|2696.36|2696.36|2696.36|2696.36|2696.36|2696.36|0
1644421960000|2022-02-09 15:52:40|2696.42|2696.42|2696.34|2696.34|2696.42|2696.42|2696.34|2696.34|0
1644421970000|2022-02-09 15:52:50|2696.46|2696.46|2696.43|2696.43|2696.46|2696.46|2696.43|2696.43|0
1644421980000|2022-02-09 15:53:00|2696.28|2696.28|2695.79|2695.79|2696.28|2696.28|2695.79|2695.79|0
1644421990000|2022-02-09 15:53:10|2695.71|2695.71|2695.1|2695.1|2695.71|2695.71|2695.1|2695.1|0
1644422000000|2022-02-09 15:53:20|2694.94|2694.94|2694.87|2694.87|2694.94|2694.94|2694.87|2694.87|0
1644422010000|2022-02-09 15:53:30|2694.79|2694.79|2694.79|2694.79|2694.79|2694.79|2694.79|2694.79|0
1644422020000|2022-02-09 15:53:40|2694.73|2694.73|2694.88|2694.88|2694.88|2694.88|2694.73|2694.73|0
1644422050000|2022-02-09 15:54:10|2694.8|2694.8|2694.62|2694.62|2694.8|2694.8|2694.62|2694.62|0
1644422090000|2022-02-09 15:54:50|2694.3|2694.3|2693.99|2693.99|2694.3|2694.3|2693.99|2693.99|0
1644422100000|2022-02-09 15:55:00|2693.85|2693.85|2693.63|2693.63|2693.85|2693.85|2693.31|2693.31|0
1644422110000|2022-02-09 15:55:10|2693.55|2693.55|2693.55|2693.55|2693.55|2693.55|2693.55|2693.55|0
1644422120000|2022-02-09 15:55:20|2693.48|2693.48|2693.48|2693.48|2693.48|2693.48|2693.48|2693.48|0
1644422130000|2022-02-09 15:55:30|2693.26|2693.26|2693.19|2693.19|2693.26|2693.26|2693.19|2693.19|0
1644422150000|2022-02-09 15:55:50|2693.12|2693.12|2693.34|2693.34|2693.34|2693.34|2693.12|2693.12|0
1644422160000|2022-02-09 15:56:00|2693.3|2693.3|2693.3|2693.3|2693.3|2693.3|2693.3|2693.3|0
1644422180000|2022-02-09 15:56:20|2693.24|2693.24|2693.24|2693.24|2693.24|2693.24|2693.24|2693.24|0
1644422210000|2022-02-09 15:56:50|2693.16|2693.16|2693.16|2693.16|2693.16|2693.16|2693.16|2693.16|0
1644422230000|2022-02-09 15:57:10|2693.29|2693.29|2693.08|2693.08|2693.29|2693.29|2693.08|2693.08|0
1644422250000|2022-02-09 15:57:30|2693.23|2693.23|2693.23|2693.23|2693.23|2693.23|2693.23|2693.23|0
1644422260000|2022-02-09 15:57:40|2693.39|2693.39|2693.43|2693.43|2693.43|2693.43|2693.39|2693.39|0
1644422270000|2022-02-09 15:57:50|2693.29|2693.29|2693.8|2693.8|2693.8|2693.8|2693.16|2693.16|0
1644422280000|2022-02-09 15:58:00|2693.93|2693.93|2694|2694|2694|2694|2693.93|2693.93|0
1644422290000|2022-02-09 15:58:10|2694.16|2694.16|2694.16|2694.16|2694.16|2694.16|2694.16|2694.16|0
1644422300000|2022-02-09 15:58:20|2694|2694|2694|2694|2694|2694|2694|2694|0
1644422320000|2022-02-09 15:58:40|2694.08|2694.08|2694.08|2694.08|2694.08|2694.08|2694.08|2694.08|0
1644422330000|2022-02-09 15:58:50|2694|2694|2694|2694|2694|2694|2694|2694|0
1644422350000|2022-02-09 15:59:10|2694.13|2694.13|2694.64|2694.64|2694.64|2694.64|2694.13|2694.13|0
1644422360000|2022-02-09 15:59:20|2694.51|2694.51|2694.31|2694.31|2694.51|2694.51|2694.31|2694.31|0
1644422370000|2022-02-09 15:59:30|2694.63|2694.63|2694.55|2694.55|2694.63|2694.63|2694.55|2694.55|0
1644422380000|2022-02-09 15:59:40|2694.59|2694.59|2694.59|2694.59|2694.59|2694.59|2694.59|2694.59|0
1644422390000|2022-02-09 15:59:50|2694.74|2694.74|2695.26|2695.26|2695.26|2695.26|2694.74|2694.74|0
1644422400000|2022-02-09 16:00:00|2695.37|2695.37|2695.7|2695.7|2695.7|2695.7|2695.37|2695.37|0
1644422410000|2022-02-09 16:00:10|2695.63|2695.63|2695.63|2695.63|2695.63|2695.63|2695.63|2695.63|0
1644422420000|2022-02-09 16:00:20|2695.7|2695.7|2695.85|2695.85|2695.85|2695.85|2695.7|2695.7|0
1644422430000|2022-02-09 16:00:30|2695.79|2695.79|2695.74|2695.74|2695.79|2695.79|2695.74|2695.74|0
1644422450000|2022-02-09 16:00:50|2695.97|2695.97|2696.15|2696.15|2696.33|2696.33|2695.97|2695.97|0
1644422460000|2022-02-09 16:01:00|2696.31|2696.31|2696.12|2696.12|2696.31|2696.31|2696.12|2696.12|0
1644422470000|2022-02-09 16:01:10|2696.18|2696.18|2696.24|2696.24|2696.24|2696.24|2696.18|2696.18|0
1644422480000|2022-02-09 16:01:20|2696.38|2696.38|2696.25|2696.25|2696.38|2696.38|2696.25|2696.25|0
1644422510000|2022-02-09 16:01:50|2696.09|2696.09|2696.09|2696.09|2696.09|2696.09|2696.09|2696.09|0
1644422520000|2022-02-09 16:02:00|2696.01|2696.01|2696.09|2696.09|2696.09|2696.09|2696.01|2696.01|0
1644422540000|2022-02-09 16:02:20|2696.16|2696.16|2696.16|2696.16|2696.16|2696.16|2696.16|2696.16|0
1644422550000|2022-02-09 16:02:30|2696.3|2696.3|2696.45|2696.45|2696.52|2696.52|2696.3|2696.3|0
1644422560000|2022-02-09 16:02:40|2696.52|2696.52|2696.96|2696.96|2696.96|2696.96|2696.52|2696.52|0
1644422570000|2022-02-09 16:02:50|2697.09|2697.09|2697.09|2697.09|2697.09|2697.09|2697.09|2697.09|0
1644422590000|2022-02-09 16:03:10|2696.94|2696.94|2696.87|2696.87|2696.94|2696.94|2696.87|2696.87|0
1644422600000|2022-02-09 16:03:20|2696.8|2696.8|2696.8|2696.8|2696.8|2696.8|2696.8|2696.8|0
1644422620000|2022-02-09 16:03:40|2696.85|2696.85|2696.85|2696.85|2696.85|2696.85|2696.85|2696.85|0
1644422630000|2022-02-09 16:03:50|2696.78|2696.78|2696.78|2696.78|2696.78|2696.78|2696.78|2696.78|0
1644422640000|2022-02-09 16:04:00|2696.49|2696.49|2696.08|2696.08|2696.49|2696.49|2695.95|2695.95|0
1644422660000|2022-02-09 16:04:20|2695.96|2695.96|2695.53|2695.53|2695.96|2695.96|2695.53|2695.53|0
1644422670000|2022-02-09 16:04:30|2695.37|2695.37|2695.17|2695.17|2695.37|2695.37|2695.17|2695.17|0
1644422690000|2022-02-09 16:04:50|2695.09|2695.09|2694.89|2694.89|2695.09|2695.09|2694.75|2694.75|0
1644422700000|2022-02-09 16:05:00|2695.04|2695.04|2695.05|2695.05|2695.21|2695.21|2694.96|2694.96|0
1644422710000|2022-02-09 16:05:10|2695.18|2695.18|2695.69|2695.69|2695.69|2695.69|2695.05|2695.05|0
1644422720000|2022-02-09 16:05:20|2695.96|2695.96|2696.28|2696.28|2696.28|2696.28|2695.96|2695.96|0
1644422740000|2022-02-09 16:05:40|2696.14|2696.14|2696.28|2696.28|2696.28|2696.28|2696.14|2696.14|0
1644422750000|2022-02-09 16:05:50|2696.21|2696.21|2696.21|2696.21|2696.21|2696.21|2696.21|2696.21|0
1644422760000|2022-02-09 16:06:00|2696.13|2696.13|2695.77|2695.77|2696.13|2696.13|2695.77|2695.77|0
1644422770000|2022-02-09 16:06:10|2695.69|2695.69|2695.69|2695.69|2695.69|2695.69|2695.69|2695.69|0
1644422780000|2022-02-09 16:06:20|2695.58|2695.58|2695.58|2695.58|2695.71|2695.71|2695.58|2695.58|0
1644422790000|2022-02-09 16:06:30|2695.71|2695.71|2695.71|2695.71|2695.71|2695.71|2695.71|2695.71|0
1644422810000|2022-02-09 16:06:50|2695.58|2695.58|2695.55|2695.55|2695.58|2695.58|2695.55|2695.55|0
1644422820000|2022-02-09 16:07:00|2695.75|2695.75|2695.66|2695.66|2695.75|2695.75|2695.59|2695.59|0
1644422830000|2022-02-09 16:07:10|2695.78|2695.78|2695.78|2695.78|2695.78|2695.78|2695.78|2695.78|0
1644422850000|2022-02-09 16:07:30|2695.9|2695.9|2695.87|2695.87|2696.02|2696.02|2695.87|2695.87|0
1644422860000|2022-02-09 16:07:40|2695.61|2695.61|2695.61|2695.61|2695.61|2695.61|2695.61|2695.61|0
1644422870000|2022-02-09 16:07:50|2695.49|2695.49|2695.46|2695.46|2695.53|2695.53|2695.46|2695.46|0
1644422880000|2022-02-09 16:08:00|2695.3|2695.3|2694.8|2694.8|2695.3|2695.3|2694.8|2694.8|0
1644422890000|2022-02-09 16:08:10|2694.68|2694.68|2694.69|2694.69|2694.81|2694.81|2694.68|2694.68|0
1644422900000|2022-02-09 16:08:20|2694.56|2694.56|2694.49|2694.49|2694.56|2694.56|2694.49|2694.49|0
1644422910000|2022-02-09 16:08:30|2694.41|2694.41|2694.41|2694.41|2694.41|2694.41|2694.41|2694.41|0
1644422920000|2022-02-09 16:08:40|2694.45|2694.45|2694.41|2694.41|2694.45|2694.45|2694.41|2694.41|0
1644422930000|2022-02-09 16:08:50|2694.34|2694.34|2694.22|2694.22|2694.34|2694.34|2694.18|2694.18|0
1644422940000|2022-02-09 16:09:00|2694.06|2694.06|2694.19|2694.19|2694.19|2694.19|2694.06|2694.06|0
1644422950000|2022-02-09 16:09:10|2694.13|2694.13|2694.02|2694.02|2694.13|2694.13|2693.97|2693.97|0
1644422960000|2022-02-09 16:09:20|2694.13|2694.13|2694.13|2694.13|2694.13|2694.13|2694.13|2694.13|0
1644422970000|2022-02-09 16:09:30|2694|2694|2694.01|2694.01|2694.01|2694.01|2694|2694|0
1644422980000|2022-02-09 16:09:40|2693.74|2693.74|2693.61|2693.61|2693.74|2693.74|2693.61|2693.61|0
1644422990000|2022-02-09 16:09:50|2693.74|2693.74|2693.74|2693.74|2693.74|2693.74|2693.74|2693.74|0
1644423000000|2022-02-09 16:10:00|2693.68|2693.68|2693.7|2693.7|2693.7|2693.7|2693.64|2693.64|0
1644423010000|2022-02-09 16:10:10|2693.75|2693.75|2693.75|2693.75|2693.75|2693.75|2693.75|2693.75|0
1644423030000|2022-02-09 16:10:30|2693.63|2693.63|2693.63|2693.63|2693.63|2693.63|2693.63|2693.63|0
1644423040000|2022-02-09 16:10:40|2693.5|2693.5|2693.5|2693.5|2693.63|2693.63|2693.5|2693.5|0
1644423050000|2022-02-09 16:10:50|2693.63|2693.63|2693.46|2693.46|2693.63|2693.63|2693.46|2693.46|0
1644423060000|2022-02-09 16:11:00|2693.35|2693.35|2693.61|2693.61|2693.62|2693.62|2693.35|2693.35|0
1644423070000|2022-02-09 16:11:10|2693.49|2693.49|2693.53|2693.53|2693.61|2693.61|2693.49|2693.49|0
1644423080000|2022-02-09 16:11:20|2693.4|2693.4|2692.97|2692.97|2693.4|2693.4|2692.97|2692.97|0
1644423090000|2022-02-09 16:11:30|2692.93|2692.93|2692.81|2692.81|2692.93|2692.93|2692.81|2692.81|0
1644423100000|2022-02-09 16:11:40|2692.69|2692.69|2692.57|2692.57|2692.69|2692.69|2692.57|2692.57|0
1644423110000|2022-02-09 16:11:50|2692.25|2692.25|2692.37|2692.37|2692.37|2692.37|2692.25|2692.25|0
1644423120000|2022-02-09 16:12:00|2692.54|2692.54|2692.39|2692.39|2692.54|2692.54|2692.39|2692.39|0
1644423130000|2022-02-09 16:12:10|2692.5|2692.5|2692.54|2692.54|2692.54|2692.54|2692.5|2692.5|0
1644423140000|2022-02-09 16:12:20|2692.45|2692.45|2692.45|2692.45|2692.45|2692.45|2692.45|2692.45|0
1644423150000|2022-02-09 16:12:30|2692.37|2692.37|2692.37|2692.37|2692.37|2692.37|2692.37|2692.37|0
1644423180000|2022-02-09 16:13:00|2692.24|2692.24|2691.84|2691.84|2692.24|2692.24|2691.84|2691.84|0
1644423190000|2022-02-09 16:13:10|2691.73|2691.73|2691.45|2691.45|2691.73|2691.73|2691.45|2691.45|0
1644423260000|2022-02-09 16:14:20|2689.61|2689.61|2689.61|2689.61|2689.61|2689.61|2689.61|2689.61|0
1644423270000|2022-02-09 16:14:30|2689.75|2689.75|2689.82|2689.82|2689.82|2689.82|2689.75|2689.75|0
1644423280000|2022-02-09 16:14:40|2690.06|2690.06|2690.1|2690.1|2690.1|2690.1|2690.06|2690.06|0
1644423290000|2022-02-09 16:14:50|2689.97|2689.97|2689.86|2689.86|2689.97|2689.97|2689.86|2689.86|0
1644423300000|2022-02-09 16:15:00|2689.8|2689.8|2689.96|2689.96|2690.02|2690.02|2689.8|2689.8|0
1644423310000|2022-02-09 16:15:10|2690.03|2690.03|2690.3|2690.3|2690.3|2690.3|2690.03|2690.03|0
1644423320000|2022-02-09 16:15:20|2690.24|2690.24|2690.43|2690.43|2690.43|2690.43|2690.24|2690.24|0
1644423330000|2022-02-09 16:15:30|2690.37|2690.37|2690.37|2690.37|2690.37|2690.37|2690.37|2690.37|0
1644423340000|2022-02-09 16:15:40|2690.3|2690.3|2690.3|2690.3|2690.3|2690.3|2690.3|2690.3|0
1644423360000|2022-02-09 16:16:00|2690.37|2690.37|2690.45|2690.45|2690.45|2690.45|2690.37|2690.37|0
1644423370000|2022-02-09 16:16:10|2690.7|2690.7|2690.94|2690.94|2690.94|2690.94|2690.7|2690.7|0
1644423380000|2022-02-09 16:16:20|2690.82|2690.82|2690.82|2690.82|2690.82|2690.82|2690.82|2690.82|0
1644423390000|2022-02-09 16:16:30|2690.95|2690.95|2690.85|2690.85|2690.95|2690.95|2690.85|2690.85|0
1644423400000|2022-02-09 16:16:40|2690.72|2690.72|2690.66|2690.66|2690.72|2690.72|2690.66|2690.66|0
1644423410000|2022-02-09 16:16:50|2690.77|2690.77|2690.77|2690.77|2690.77|2690.77|2690.77|2690.77|0
1644423420000|2022-02-09 16:17:00|2690.71|2690.71|2690.7|2690.7|2690.78|2690.78|2690.65|2690.65|0
1644423430000|2022-02-09 16:17:10|2690.78|2690.78|2690.79|2690.79|2690.79|2690.79|2690.66|2690.66|0
1644423440000|2022-02-09 16:17:20|2690.93|2690.93|2690.68|2690.68|2690.93|2690.93|2690.68|2690.68|0
1644423450000|2022-02-09 16:17:30|2690.72|2690.72|2690.68|2690.68|2690.72|2690.72|2690.68|2690.68|0
1644423470000|2022-02-09 16:17:50|2690.61|2690.61|2690.61|2690.61|2690.61|2690.61|2690.61|2690.61|0
1644423480000|2022-02-09 16:18:00|2690.45|2690.45|2690.45|2690.45|2690.45|2690.45|2690.45|2690.45|0
1644423530000|2022-02-09 16:18:50|2690.51|2690.51|2690.75|2690.75|2690.75|2690.75|2690.38|2690.38|0
1644423540000|2022-02-09 16:19:00|2690.68|2690.68|2690.91|2690.91|2690.91|2690.91|2690.68|2690.68|0
1644423550000|2022-02-09 16:19:10|2691.15|2691.15|2691.03|2691.03|2691.15|2691.15|2691.03|2691.03|0
1644423560000|2022-02-09 16:19:20|2691.1|2691.1|2690.96|2690.96|2691.1|2691.1|2690.96|2690.96|0
1644423570000|2022-02-09 16:19:30|2691.09|2691.09|2691.09|2691.09|2691.09|2691.09|2691.09|2691.09|0
1644423590000|2022-02-09 16:19:50|2691.01|2691.01|2690.81|2690.81|2691.01|2691.01|2690.75|2690.75|0
1644423610000|2022-02-09 16:20:10|2690.85|2690.85|2690.85|2690.85|2690.85|2690.85|2690.85|2690.85|0
1644423620000|2022-02-09 16:20:20|2690.69|2690.69|2690.69|2690.69|2690.69|2690.69|2690.69|2690.69|0
1644423630000|2022-02-09 16:20:30|2690.53|2690.53|2690.42|2690.42|2690.53|2690.53|2690.42|2690.42|0
1644423640000|2022-02-09 16:20:40|2690.29|2690.29|2690.29|2690.29|2690.29|2690.29|2690.29|2690.29|0
1644423660000|2022-02-09 16:21:00|2690.37|2690.37|2690.22|2690.22|2690.37|2690.37|2690.22|2690.22|0
1644423670000|2022-02-09 16:21:10|2690.12|2690.12|2690.12|2690.12|2690.12|2690.12|2690.12|2690.12|0
1644423680000|2022-02-09 16:21:20|2690.18|2690.18|2690.18|2690.18|2690.18|2690.18|2690.11|2690.11|0
1644423690000|2022-02-09 16:21:30|2690.26|2690.26|2690.42|2690.42|2690.42|2690.42|2690.26|2690.26|0
1644423700000|2022-02-09 16:21:40|2690.35|2690.35|2690.42|2690.42|2690.42|2690.42|2690.35|2690.35|0
1644423710000|2022-02-09 16:21:50|2690.49|2690.49|2690.43|2690.43|2690.49|2690.49|2690.43|2690.43|0
1644423720000|2022-02-09 16:22:00|2690.5|2690.5|2690.57|2690.57|2690.57|2690.57|2690.5|2690.5|0
1644423730000|2022-02-09 16:22:10|2690.65|2690.65|2690.65|2690.65|2690.65|2690.65|2690.65|2690.65|0
1644423750000|2022-02-09 16:22:30|2690.49|2690.49|2690.3|2690.3|2690.49|2690.49|2690.29|2690.29|0
1644423760000|2022-02-09 16:22:40|2690.14|2690.14|2690.14|2690.14|2690.14|2690.14|2690.14|2690.14|0
1644423770000|2022-02-09 16:22:50|2690.08|2690.08|2690.08|2690.08|2690.08|2690.08|2690.08|2690.08|0
1644423780000|2022-02-09 16:23:00|2689.86|2689.86|2689.86|2689.86|2689.86|2689.86|2689.86|2689.86|0
1644423800000|2022-02-09 16:23:20|2689.97|2689.97|2690.08|2690.08|2690.32|2690.32|2689.97|2689.97|0
1644423810000|2022-02-09 16:23:30|2689.96|2689.96|2689.72|2689.72|2689.96|2689.96|2689.72|2689.72|0
1644423830000|2022-02-09 16:23:50|2689.75|2689.75|2689.75|2689.75|2689.75|2689.75|2689.75|2689.75|0
1644423850000|2022-02-09 16:24:10|2689.68|2689.68|2689.43|2689.43|2689.68|2689.68|2689.43|2689.43|0
1644423860000|2022-02-09 16:24:20|2689.07|2689.07|2689.14|2689.14|2689.14|2689.14|2689.07|2689.07|0
1644423870000|2022-02-09 16:24:30|2689.08|2689.08|2689.04|2689.04|2689.08|2689.08|2688.96|2688.96|0
1644423880000|2022-02-09 16:24:40|2689.28|2689.28|2689.21|2689.21|2689.28|2689.28|2689.21|2689.21|0
1644423890000|2022-02-09 16:24:50|2689.37|2689.37|2689.48|2689.48|2689.6|2689.6|2689.37|2689.37|0
1644423910000|2022-02-09 16:25:10|2689.63|2689.63|2689.96|2689.96|2690.03|2690.03|2689.63|2689.63|0
1644423920000|2022-02-09 16:25:20|2690.08|2690.08|2690.17|2690.17|2690.36|2690.36|2690.08|2690.08|0
1644423930000|2022-02-09 16:25:30|2690.25|2690.25|2690.14|2690.14|2690.37|2690.37|2690.14|2690.14|0
1644423940000|2022-02-09 16:25:40|2690.03|2690.03|2689.95|2689.95|2690.03|2690.03|2689.95|2689.95|0
1644423950000|2022-02-09 16:25:50|2689.91|2689.91|2689.91|2689.91|2689.91|2689.91|2689.91|2689.91|0
1644423960000|2022-02-09 16:26:00|2689.75|2689.75|2689.53|2689.53|2689.82|2689.82|2689.53|2689.53|0
1644423970000|2022-02-09 16:26:10|2689.3|2689.3|2689.3|2689.3|2689.3|2689.3|2689.3|2689.3|0
1644423980000|2022-02-09 16:26:20|2689.37|2689.37|2689.37|2689.37|2689.37|2689.37|2689.37|2689.37|0
1644423990000|2022-02-09 16:26:30|2689.3|2689.3|2689.19|2689.19|2689.38|2689.38|2689.19|2689.19|0
1644424000000|2022-02-09 16:26:40|2689.27|2689.27|2689.19|2689.19|2689.27|2689.27|2689.19|2689.19|0
1644424010000|2022-02-09 16:26:50|2689.08|2689.08|2689.24|2689.24|2689.24|2689.24|2689.08|2689.08|0
1644424020000|2022-02-09 16:27:00|2689.36|2689.36|2689.58|2689.58|2689.58|2689.58|2689.36|2689.36|0
1644424040000|2022-02-09 16:27:20|2689.51|2689.51|2689.51|2689.51|2689.64|2689.64|2689.51|2689.51|0
1644424050000|2022-02-09 16:27:30|2689.4|2689.4|2689.4|2689.4|2689.4|2689.4|2689.4|2689.4|0
1644424060000|2022-02-09 16:27:40|2689.48|2689.48|2689.54|2689.54|2689.54|2689.54|2689.37|2689.37|0
1644424070000|2022-02-09 16:27:50|2689.43|2689.43|2689.37|2689.37|2689.54|2689.54|2689.37|2689.37|0
1644424080000|2022-02-09 16:28:00|2689.24|2689.24|2689.39|2689.39|2689.39|2689.39|2689.24|2689.24|0
1644424090000|2022-02-09 16:28:10|2689.26|2689.26|2689.04|2689.04|2689.26|2689.26|2689.04|2689.04|0
1644424100000|2022-02-09 16:28:20|2689.12|2689.12|2688.81|2688.81|2689.12|2689.12|2688.81|2688.81|0
1644424110000|2022-02-09 16:28:30|2688.66|2688.66|2688.46|2688.46|2688.66|2688.66|2688.46|2688.46|0
1644424120000|2022-02-09 16:28:40|2688.35|2688.35|2688.35|2688.35|2688.35|2688.35|2688.31|2688.31|0
1644424140000|2022-02-09 16:29:00|2688.24|2688.24|2688.09|2688.09|2688.52|2688.52|2688.09|2688.09|0
1644424150000|2022-02-09 16:29:10|2687.62|2687.62|2687.62|2687.62|2687.62|2687.62|2687.62|2687.62|0
1644424160000|2022-02-09 16:29:20|2687.46|2687.46|2687.08|2687.08|2687.46|2687.46|2687.02|2687.02|0
1644424170000|2022-02-09 16:29:30|2687.01|2687.01|2687.33|2687.33|2687.33|2687.33|2686.76|2686.76|0
1644424180000|2022-02-09 16:29:40|2687.45|2687.45|2687.52|2687.52|2687.62|2687.62|2687.32|2687.32|0
1644424190000|2022-02-09 16:29:50|2687.16|2687.16|2687.38|2687.38|2687.53|2687.53|2687.16|2687.16|0
1644480900000|2022-02-10 08:15:00|2688.89|2688.89|2688.04|2688.04|2688.95|2688.95|2688.04|2688.04|0
1644480910000|2022-02-10 08:15:10|2687.91|2687.91|2686.71|2686.71|2687.91|2687.91|2686.67|2686.67|0
1644480920000|2022-02-10 08:15:20|2686.97|2686.97|2687.03|2687.03|2687.03|2687.03|2686.97|2686.97|0
1644480930000|2022-02-10 08:15:30|2686.77|2686.77|2686.59|2686.59|2686.77|2686.77|2686.59|2686.59|0
1644480950000|2022-02-10 08:15:50|2686.16|2686.16|2685.88|2685.88|2686.16|2686.16|2685.88|2685.88|0
1644480960000|2022-02-10 08:16:00|2685.74|2685.74|2685.1|2685.1|2686.17|2686.17|2685.1|2685.1|0
1644480970000|2022-02-10 08:16:10|2685.22|2685.22|2685.22|2685.22|2685.22|2685.22|2685.16|2685.16|0
1644480980000|2022-02-10 08:16:20|2685.34|2685.34|2685.28|2685.28|2685.34|2685.34|2685.17|2685.17|0
1644481000000|2022-02-10 08:16:40|2685.4|2685.4|2682.9|2682.9|2685.4|2685.4|2682.9|2682.9|0
1644481010000|2022-02-10 08:16:50|2682.34|2682.34|2682.06|2682.06|2682.34|2682.34|2682.06|2682.06|0
1644481020000|2022-02-10 08:17:00|2681.69|2681.69|2681.63|2681.63|2681.69|2681.69|2681.34|2681.34|0
1644481030000|2022-02-10 08:17:10|2681.33|2681.33|2681.89|2681.89|2681.89|2681.89|2681.33|2681.33|0
1644481040000|2022-02-10 08:17:20|2681.82|2681.82|2681.82|2681.82|2681.82|2681.82|2681.82|2681.82|0
1644481050000|2022-02-10 08:17:30|2681.97|2681.97|2681.38|2681.38|2682.04|2682.04|2681.38|2681.38|0
1644481060000|2022-02-10 08:17:40|2681.14|2681.14|2681.2|2681.2|2681.2|2681.2|2681.14|2681.14|0
1644481070000|2022-02-10 08:17:50|2681.07|2681.07|2681.2|2681.2|2681.2|2681.2|2681.07|2681.07|0
1644481080000|2022-02-10 08:18:00|2680.72|2680.72|2680.15|2680.15|2680.72|2680.72|2680.15|2680.15|0
1644481090000|2022-02-10 08:18:10|2680.19|2680.19|2680.37|2680.37|2680.37|2680.37|2680.15|2680.15|0
1644481100000|2022-02-10 08:18:20|2680.05|2680.05|2680.05|2680.05|2680.11|2680.11|2679.93|2679.93|0
1644481110000|2022-02-10 08:18:30|2679.73|2679.73|2679.34|2679.34|2679.73|2679.73|2679.34|2679.34|0
1644481120000|2022-02-10 08:18:40|2679.58|2679.58|2679.43|2679.43|2680.06|2680.06|2679.4|2679.4|0
1644481130000|2022-02-10 08:18:50|2679.49|2679.49|2680.18|2680.18|2680.27|2680.27|2679.49|2679.49|0
1644481140000|2022-02-10 08:19:00|2680.14|2680.14|2680.06|2680.06|2680.14|2680.14|2680.06|2680.06|0
1644481150000|2022-02-10 08:19:10|2680.3|2680.3|2680.55|2680.55|2680.55|2680.55|2680.3|2680.3|0
1644481170000|2022-02-10 08:19:30|2680.06|2680.06|2680.01|2680.01|2680.12|2680.12|2680.01|2680.01|0
1644481180000|2022-02-10 08:19:40|2679.79|2679.79|2679.94|2679.94|2679.99|2679.99|2679.79|2679.79|0
1644481190000|2022-02-10 08:19:50|2680|2680|2679.92|2679.92|2680|2680|2679.92|2679.92|0
1644481200000|2022-02-10 08:20:00|2679.67|2679.67|2679.2|2679.2|2679.67|2679.67|2679.2|2679.2|0
1644481210000|2022-02-10 08:20:10|2678.99|2678.99|2678.42|2678.42|2678.99|2678.99|2678.42|2678.42|0
1644481220000|2022-02-10 08:20:20|2678.74|2678.74|2678.74|2678.74|2678.74|2678.74|2678.74|2678.74|0
1644481230000|2022-02-10 08:20:30|2678.9|2678.9|2679.19|2679.19|2679.19|2679.19|2678.9|2678.9|0
1644481240000|2022-02-10 08:20:40|2679.14|2679.14|2679.14|2679.14|2679.14|2679.14|2679.14|2679.14|0
1644481250000|2022-02-10 08:20:50|2679.37|2679.37|2679.37|2679.37|2679.37|2679.37|2679.37|2679.37|0
1644481260000|2022-02-10 08:21:00|2679.59|2679.59|2679.67|2679.67|2679.85|2679.85|2679.37|2679.37|0
1644481270000|2022-02-10 08:21:10|2679.51|2679.51|2679.51|2679.51|2679.51|2679.51|2679.51|2679.51|0
1644481280000|2022-02-10 08:21:20|2679.82|2679.82|2680.14|2680.14|2680.14|2680.14|2679.82|2679.82|0
1644481290000|2022-02-10 08:21:30|2679.99|2679.99|2679.99|2679.99|2679.99|2679.99|2679.99|2679.99|0
1644481300000|2022-02-10 08:21:40|2680.06|2680.06|2680|2680|2680.06|2680.06|2679.63|2679.63|0
1644481310000|2022-02-10 08:21:50|2680.16|2680.16|2680.29|2680.29|2680.35|2680.35|2680.09|2680.09|0
1644481320000|2022-02-10 08:22:00|2680.13|2680.13|2679.97|2679.97|2680.13|2680.13|2679.97|2679.97|0
1644481330000|2022-02-10 08:22:10|2679.81|2679.81|2679.96|2679.96|2679.96|2679.96|2679.81|2679.81|0
1644481340000|2022-02-10 08:22:20|2680.17|2680.17|2680.49|2680.49|2680.49|2680.49|2680.17|2680.17|0
1644481350000|2022-02-10 08:22:30|2680.42|2680.42|2680.61|2680.61|2680.61|2680.61|2680.42|2680.42|0
1644481360000|2022-02-10 08:22:40|2680.77|2680.77|2680.77|2680.77|2680.77|2680.77|2680.77|2680.77|0
1644481370000|2022-02-10 08:22:50|2680.45|2680.45|2680|2680|2680.45|2680.45|2680|2680|0
1644481380000|2022-02-10 08:23:00|2679.84|2679.84|2679.42|2679.42|2679.84|2679.84|2679.28|2679.28|0
1644481390000|2022-02-10 08:23:10|2679.58|2679.58|2679.62|2679.62|2679.7|2679.7|2679.54|2679.54|0
1644481420000|2022-02-10 08:23:40|2679.49|2679.49|2679.49|2679.49|2679.49|2679.49|2679.49|2679.49|0
1644481440000|2022-02-10 08:24:00|2679.01|2679.01|2679.01|2679.01|2679.01|2679.01|2679.01|2679.01|0
1644481450000|2022-02-10 08:24:10|2678.69|2678.69|2678.69|2678.69|2678.69|2678.69|2678.69|2678.69|0
1644481460000|2022-02-10 08:24:20|2678.44|2678.44|2678.17|2678.17|2678.57|2678.57|2678.17|2678.17|0
1644481470000|2022-02-10 08:24:30|2677.69|2677.69|2678.01|2678.01|2678.01|2678.01|2677.69|2677.69|0
1644481490000|2022-02-10 08:24:50|2677.95|2677.95|2677.84|2677.84|2678.08|2678.08|2677.84|2677.84|0
1644481500000|2022-02-10 08:25:00|2677.99|2677.99|2678.42|2678.42|2678.54|2678.54|2677.99|2677.99|0
1644481510000|2022-02-10 08:25:10|2678.57|2678.57|2678.71|2678.71|2678.72|2678.72|2678.57|2678.57|0
1644481520000|2022-02-10 08:25:20|2678.84|2678.84|2678.72|2678.72|2679.03|2679.03|2678.72|2678.72|0
1644481530000|2022-02-10 08:25:30|2679.11|2679.11|2678.57|2678.57|2679.11|2679.11|2678.57|2678.57|0
1644481540000|2022-02-10 08:25:40|2678.78|2678.78|2678.31|2678.31|2678.78|2678.78|2678.31|2678.31|0
1644481550000|2022-02-10 08:25:50|2678.58|2678.58|2678.47|2678.47|2678.58|2678.58|2678.35|2678.35|0
1644481560000|2022-02-10 08:26:00|2678.41|2678.41|2677.88|2677.88|2678.41|2678.41|2677.71|2677.71|0
1644481570000|2022-02-10 08:26:10|2678.1|2678.1|2677.35|2677.35|2678.1|2678.1|2677.35|2677.35|0
1644481580000|2022-02-10 08:26:20|2677.12|2677.12|2676.07|2676.07|2677.12|2677.12|2676.07|2676.07|0
1644481590000|2022-02-10 08:26:30|2676.03|2676.03|2675.9|2675.9|2676.03|2676.03|2675.9|2675.9|0
1644481620000|2022-02-10 08:27:00|2675.72|2675.72|2675.72|2675.72|2675.72|2675.72|2675.72|2675.72|0
1644481630000|2022-02-10 08:27:10|2675.68|2675.68|2675.68|2675.68|2675.68|2675.68|2675.68|2675.68|0
1644481660000|2022-02-10 08:27:40|2675.4|2675.4|2675.34|2675.34|2675.4|2675.4|2675.34|2675.34|0
1644481690000|2022-02-10 08:28:10|2675.11|2675.11|2675.11|2675.11|2675.11|2675.11|2675.11|2675.11|0
1644481710000|2022-02-10 08:28:30|2674.92|2674.92|2674.83|2674.83|2674.92|2674.92|2674.77|2674.77|0
1644481730000|2022-02-10 08:28:50|2674.44|2674.44|2672.4|2672.4|2674.44|2674.44|2672.4|2672.4|0
1644481740000|2022-02-10 08:29:00|2672.15|2672.15|2672.15|2672.15|2672.15|2672.15|2671.99|2671.99|0
1644481750000|2022-02-10 08:29:10|2672.26|2672.26|2672.08|2672.08|2672.26|2672.26|2672.02|2672.02|0
1644481760000|2022-02-10 08:29:20|2672.2|2672.2|2672.2|2672.2|2672.2|2672.2|2672.2|2672.2|0
1644481780000|2022-02-10 08:29:40|2671.99|2671.99|2671.6|2671.6|2671.99|2671.99|2671.6|2671.6|0
1644481790000|2022-02-10 08:29:50|2671.48|2671.48|2671.48|2671.48|2671.48|2671.48|2671.48|2671.48|0
1644481800000|2022-02-10 08:30:00|2671.69|2671.69|2671.76|2671.76|2671.76|2671.76|2671.69|2671.69|0
1644481810000|2022-02-10 08:30:10|2671.6|2671.6|2671.86|2671.86|2671.92|2671.92|2671.6|2671.6|0
1644481820000|2022-02-10 08:30:20|2671.72|2671.72|2671.96|2671.96|2671.96|2671.96|2671.72|2671.72|0
1644481830000|2022-02-10 08:30:30|2672.03|2672.03|2672.03|2672.03|2672.3|2672.3|2672.03|2672.03|0
1644481850000|2022-02-10 08:30:50|2671.97|2671.97|2671.97|2671.97|2671.97|2671.97|2671.97|2671.97|0
1644481860000|2022-02-10 08:31:00|2671.65|2671.65|2671.47|2671.47|2671.65|2671.65|2671.47|2671.47|0
1644481880000|2022-02-10 08:31:20|2671.53|2671.53|2671.97|2671.97|2671.97|2671.97|2671.53|2671.53|0
1644481890000|2022-02-10 08:31:30|2672.22|2672.22|2672.2|2672.2|2672.28|2672.28|2672.16|2672.16|0
1644481900000|2022-02-10 08:31:40|2672.04|2672.04|2672.04|2672.04|2672.04|2672.04|2672.04|2672.04|0
1644481910000|2022-02-10 08:31:50|2672.1|2672.1|2672.17|2672.17|2672.17|2672.17|2672.1|2672.1|0
1644481920000|2022-02-10 08:32:00|2672.04|2672.04|2671.75|2671.75|2672.29|2672.29|2671.34|2671.34|0
1644481930000|2022-02-10 08:32:10|2671.88|2671.88|2672.11|2672.11|2672.36|2672.36|2671.88|2671.88|0
1644481940000|2022-02-10 08:32:20|2672.23|2672.23|2672.41|2672.41|2672.65|2672.65|2672.23|2672.23|0
1644481950000|2022-02-10 08:32:30|2672.57|2672.57|2673.56|2673.56|2673.56|2673.56|2672.57|2672.57|0
1644481960000|2022-02-10 08:32:40|2673.72|2673.72|2673.94|2673.94|2673.94|2673.94|2673.72|2673.72|0
1644481970000|2022-02-10 08:32:50|2674.05|2674.05|2674.26|2674.26|2674.26|2674.26|2674.05|2674.05|0
1644481980000|2022-02-10 08:33:00|2674.19|2674.19|2674.03|2674.03|2674.19|2674.19|2674.03|2674.03|0
1644481990000|2022-02-10 08:33:10|2674.19|2674.19|2673.81|2673.81|2674.19|2674.19|2673.81|2673.81|0
1644482000000|2022-02-10 08:33:20|2673.5|2673.5|2673.46|2673.46|2673.5|2673.5|2673.46|2673.46|0
1644482010000|2022-02-10 08:33:30|2673.78|2673.78|2673.78|2673.78|2673.84|2673.84|2673.78|2673.78|0
1644482020000|2022-02-10 08:33:40|2673.84|2673.84|2673.78|2673.78|2673.84|2673.84|2673.78|2673.78|0
1644482030000|2022-02-10 08:33:50|2673.66|2673.66|2673.66|2673.66|2673.66|2673.66|2673.66|2673.66|0
1644482040000|2022-02-10 08:34:00|2673.5|2673.5|2673.5|2673.5|2673.5|2673.5|2673.5|2673.5|0
1644482060000|2022-02-10 08:34:20|2673.23|2673.23|2671.92|2671.92|2673.23|2673.23|2671.92|2671.92|0
1644482070000|2022-02-10 08:34:30|2671.63|2671.63|2671.49|2671.49|2671.63|2671.63|2671.49|2671.49|0
1644482080000|2022-02-10 08:34:40|2671.17|2671.17|2670.73|2670.73|2671.44|2671.44|2670.73|2670.73|0
1644482090000|2022-02-10 08:34:50|2670.67|2670.67|2670.44|2670.44|2670.67|2670.67|2670.44|2670.44|0
1644482100000|2022-02-10 08:35:00|2670.32|2670.32|2670.1|2670.1|2670.32|2670.32|2670.01|2670.01|0
1644482110000|2022-02-10 08:35:10|2669.9|2669.9|2670.7|2670.7|2670.7|2670.7|2669.9|2669.9|0
1644482120000|2022-02-10 08:35:20|2670.46|2670.46|2670.69|2670.69|2670.69|2670.69|2670.46|2670.46|0
1644482140000|2022-02-10 08:35:40|2670.54|2670.54|2670.07|2670.07|2670.54|2670.54|2670.07|2670.07|0
1644482150000|2022-02-10 08:35:50|2669.85|2669.85|2669.09|2669.09|2669.85|2669.85|2669.09|2669.09|0
1644482160000|2022-02-10 08:36:00|2669.13|2669.13|2668.79|2668.79|2669.25|2669.25|2668.79|2668.79|0
1644482170000|2022-02-10 08:36:10|2668.65|2668.65|2668.43|2668.43|2668.65|2668.65|2668.43|2668.43|0
1644482180000|2022-02-10 08:36:20|2668.59|2668.59|2668.59|2668.59|2668.59|2668.59|2668.59|2668.59|0
1644482190000|2022-02-10 08:36:30|2668.74|2668.74|2668.78|2668.78|2668.78|2668.78|2668.74|2668.74|0
1644482220000|2022-02-10 08:37:00|2668.84|2668.84|2668.84|2668.84|2668.84|2668.84|2668.84|2668.84|0
1644482230000|2022-02-10 08:37:10|2668.81|2668.81|2668.93|2668.93|2668.93|2668.93|2668.81|2668.81|0
1644482240000|2022-02-10 08:37:20|2669.07|2669.07|2669.07|2669.07|2669.07|2669.07|2669.07|2669.07|0
1644482250000|2022-02-10 08:37:30|2669.13|2669.13|2669.13|2669.13|2669.13|2669.13|2669.13|2669.13|0
1644482260000|2022-02-10 08:37:40|2669.45|2669.45|2669.45|2669.45|2669.45|2669.45|2669.45|2669.45|0
1644482270000|2022-02-10 08:37:50|2669.21|2669.21|2669.15|2669.15|2669.21|2669.21|2669.09|2669.09|0
1644482280000|2022-02-10 08:38:00|2669.21|2669.21|2669.27|2669.27|2669.27|2669.27|2669.21|2669.21|0
1644482290000|2022-02-10 08:38:10|2669.5|2669.5|2669.5|2669.5|2669.5|2669.5|2669.5|2669.5|0
1644482300000|2022-02-10 08:38:20|2669.94|2669.94|2670.68|2670.68|2670.68|2670.68|2669.8|2669.8|0
1644482310000|2022-02-10 08:38:30|2670.52|2670.52|2670.52|2670.52|2670.52|2670.52|2670.52|2670.52|0
1644482320000|2022-02-10 08:38:40|2670.45|2670.45|2670.32|2670.32|2670.45|2670.45|2670.32|2670.32|0
1644482340000|2022-02-10 08:39:00|2669.94|2669.94|2670.06|2670.06|2670.24|2670.24|2669.94|2669.94|0
1644482350000|2022-02-10 08:39:10|2670.12|2670.12|2669.93|2669.93|2670.12|2670.12|2669.93|2669.93|0
1644482360000|2022-02-10 08:39:20|2669.56|2669.56|2669.68|2669.68|2669.68|2669.68|2669.56|2669.56|0
1644482370000|2022-02-10 08:39:30|2669.62|2669.62|2669.68|2669.68|2669.68|2669.68|2669.62|2669.62|0
1644482400000|2022-02-10 08:40:00|2669.99|2669.99|2669.99|2669.99|2669.99|2669.99|2669.99|2669.99|0
1644482420000|2022-02-10 08:40:20|2670.1|2670.1|2670.22|2670.22|2670.22|2670.22|2670.1|2670.1|0
1644482430000|2022-02-10 08:40:30|2670.19|2670.19|2670.31|2670.31|2670.31|2670.31|2670.19|2670.19|0
1644482440000|2022-02-10 08:40:40|2670.45|2670.45|2670.59|2670.59|2670.59|2670.59|2670.45|2670.45|0
1644482450000|2022-02-10 08:40:50|2670.34|2670.34|2670.34|2670.34|2670.34|2670.34|2670.34|2670.34|0
1644482470000|2022-02-10 08:41:10|2670.28|2670.28|2670.28|2670.28|2670.28|2670.28|2670.28|2670.28|0
1644482480000|2022-02-10 08:41:20|2670.51|2670.51|2670.51|2670.51|2670.51|2670.51|2670.51|2670.51|0
1644482490000|2022-02-10 08:41:30|2670.64|2670.64|2670.94|2670.94|2671.01|2671.01|2670.64|2670.64|0
1644482520000|2022-02-10 08:42:00|2671.06|2671.06|2671.26|2671.26|2671.26|2671.26|2670.94|2670.94|0
1644482530000|2022-02-10 08:42:10|2670.94|2670.94|2670.94|2670.94|2670.94|2670.94|2670.94|2670.94|0
1644482550000|2022-02-10 08:42:30|2670.69|2670.69|2670.63|2670.63|2670.76|2670.76|2670.57|2670.57|0
1644482560000|2022-02-10 08:42:40|2670.51|2670.51|2670.7|2670.7|2670.7|2670.7|2670.46|2670.46|0
1644482570000|2022-02-10 08:42:50|2670.64|2670.64|2670.64|2670.64|2670.64|2670.64|2670.64|2670.64|0
1644482580000|2022-02-10 08:43:00|2670.48|2670.48|2670.16|2670.16|2670.48|2670.48|2670.16|2670.16|0
1644482590000|2022-02-10 08:43:10|2670.08|2670.08|2670.39|2670.39|2670.39|2670.39|2670.08|2670.08|0
1644482630000|2022-02-10 08:43:50|2670.33|2670.33|2670.65|2670.65|2670.65|2670.65|2670.33|2670.33|0
1644482640000|2022-02-10 08:44:00|2670.71|2670.71|2670.24|2670.24|2670.71|2670.71|2670.24|2670.24|0
1644482650000|2022-02-10 08:44:10|2670.01|2670.01|2669.4|2669.4|2670.01|2670.01|2669.4|2669.4|0
1644482660000|2022-02-10 08:44:20|2668.65|2668.65|2668.65|2668.65|2668.65|2668.65|2668.65|2668.65|0
1644482690000|2022-02-10 08:44:50|2668.53|2668.53|2668.18|2668.18|2668.53|2668.53|2668.18|2668.18|0
1644482700000|2022-02-10 08:45:00|2667.7|2667.7|2667.47|2667.47|2667.7|2667.7|2667.26|2667.26|0
1644482710000|2022-02-10 08:45:10|2667.66|2667.66|2667.66|2667.66|2667.66|2667.66|2667.66|2667.66|0
1644482740000|2022-02-10 08:45:40|2667.82|2667.82|2667.82|2667.82|2667.82|2667.82|2667.82|2667.82|0
1644482760000|2022-02-10 08:46:00|2667.66|2667.66|2667.3|2667.3|2667.66|2667.66|2667.3|2667.3|0
1644482770000|2022-02-10 08:46:10|2667.09|2667.09|2667.09|2667.09|2667.09|2667.09|2667.09|2667.09|0
1644482780000|2022-02-10 08:46:20|2666.93|2666.93|2666.45|2666.45|2666.93|2666.93|2666.45|2666.45|0
1644482790000|2022-02-10 08:46:30|2666.06|2666.06|2666.06|2666.06|2666.06|2666.06|2666.06|2666.06|0
1644482800000|2022-02-10 08:46:40|2666.21|2666.21|2664.42|2664.42|2666.21|2666.21|2664.42|2664.42|0
1644482820000|2022-02-10 08:47:00|2664.9|2664.9|2664.72|2664.72|2664.9|2664.9|2664.72|2664.72|0
1644482840000|2022-02-10 08:47:20|2664.8|2664.8|2664.8|2664.8|2664.8|2664.8|2664.8|2664.8|0
1644482860000|2022-02-10 08:47:40|2664.87|2664.87|2664.87|2664.87|2664.87|2664.87|2664.87|2664.87|0
1644482870000|2022-02-10 08:47:50|2664.72|2664.72|2664.72|2664.72|2664.72|2664.72|2664.72|2664.72|0
1644482880000|2022-02-10 08:48:00|2665.03|2665.03|2665.7|2665.7|2665.7|2665.7|2665.03|2665.03|0
1644482890000|2022-02-10 08:48:10|2665.54|2665.54|2665.54|2665.54|2665.54|2665.54|2665.54|2665.54|0
1644482900000|2022-02-10 08:48:20|2665.86|2665.86|2665.86|2665.86|2665.86|2665.86|2665.86|2665.86|0
1644482920000|2022-02-10 08:48:40|2665.7|2665.7|2666.14|2666.14|2666.14|2666.14|2665.7|2665.7|0
1644482930000|2022-02-10 08:48:50|2666.28|2666.28|2666.28|2666.28|2666.28|2666.28|2666.28|2666.28|0
1644482950000|2022-02-10 08:49:10|2666.43|2666.43|2666.43|2666.43|2666.43|2666.43|2666.43|2666.43|0
1644482960000|2022-02-10 08:49:20|2666.32|2666.32|2666.06|2666.06|2666.4|2666.4|2666.06|2666.06|0
1644482970000|2022-02-10 08:49:30|2665.74|2665.74|2665.42|2665.42|2665.74|2665.74|2665.42|2665.42|0
1644482980000|2022-02-10 08:49:40|2665.74|2665.74|2665.61|2665.61|2665.74|2665.74|2665.61|2665.61|0
1644482990000|2022-02-10 08:49:50|2665.23|2665.23|2665.54|2665.54|2665.54|2665.54|2665.23|2665.23|0
1644483000000|2022-02-10 08:50:00|2665.41|2665.41|2664.83|2664.83|2665.41|2665.41|2664.77|2664.77|0
1644483020000|2022-02-10 08:50:20|2664.76|2664.76|2664.76|2664.76|2664.76|2664.76|2664.76|2664.76|0
1644483030000|2022-02-10 08:50:30|2664.64|2664.64|2664.09|2664.09|2664.7|2664.7|2664.09|2664.09|0
1644483040000|2022-02-10 08:50:40|2663.94|2663.94|2663.85|2663.85|2663.94|2663.94|2663.78|2663.78|0
1644483060000|2022-02-10 08:51:00|2663.42|2663.42|2663.49|2663.49|2663.49|2663.49|2663.42|2663.42|0
1644483070000|2022-02-10 08:51:10|2663.64|2663.64|2663.64|2663.64|2663.64|2663.64|2663.64|2663.64|0
1644483080000|2022-02-10 08:51:20|2663.71|2663.71|2663.73|2663.73|2663.87|2663.87|2663.71|2663.71|0
1644483110000|2022-02-10 08:51:50|2663.67|2663.67|2663.67|2663.67|2663.67|2663.67|2663.67|2663.67|0
1644483120000|2022-02-10 08:52:00|2663.51|2663.51|2662.62|2662.62|2663.51|2663.51|2662.62|2662.62|0
1644483130000|2022-02-10 08:52:10|2662.39|2662.39|2662.39|2662.39|2662.39|2662.39|2662.39|2662.39|0
1644483140000|2022-02-10 08:52:20|2662.43|2662.43|2662.55|2662.55|2662.55|2662.55|2662.43|2662.43|0
1644483150000|2022-02-10 08:52:30|2662.33|2662.33|2662.61|2662.61|2662.61|2662.61|2662.33|2662.33|0
1644483170000|2022-02-10 08:52:50|2661.98|2661.98|2661.82|2661.82|2661.98|2661.98|2661.82|2661.82|0
1644483180000|2022-02-10 08:53:00|2662.03|2662.03|2661.96|2661.96|2662.03|2662.03|2661.96|2661.96|0
1644483190000|2022-02-10 08:53:10|2661.84|2661.84|2661.98|2661.98|2661.98|2661.98|2661.84|2661.84|0
1644483200000|2022-02-10 08:53:20|2661.83|2661.83|2662.3|2662.3|2662.3|2662.3|2661.83|2661.83|0
1644483210000|2022-02-10 08:53:30|2662.41|2662.41|2662.75|2662.75|2662.75|2662.75|2662.41|2662.41|0
1644483220000|2022-02-10 08:53:40|2663.37|2663.37|2665.03|2665.03|2665.03|2665.03|2663.37|2663.37|0
1644483240000|2022-02-10 08:54:00|2664.5|2664.5|2664.52|2664.52|2664.6|2664.6|2664.44|2664.44|0
1644483250000|2022-02-10 08:54:10|2664.68|2664.68|2664.68|2664.68|2664.68|2664.68|2664.68|2664.68|0
1644483260000|2022-02-10 08:54:20|2664.56|2664.56|2664.56|2664.56|2664.56|2664.56|2664.56|2664.56|0
1644483280000|2022-02-10 08:54:40|2664.64|2664.64|2664.78|2664.78|2664.78|2664.78|2664.3|2664.3|0
1644483290000|2022-02-10 08:54:50|2665.11|2665.11|2665.3|2665.3|2665.3|2665.3|2665.11|2665.11|0
1644483300000|2022-02-10 08:55:00|2665.44|2665.44|2665.58|2665.58|2665.58|2665.58|2665.44|2665.44|0
1644483320000|2022-02-10 08:55:20|2665.85|2665.85|2665.85|2665.85|2665.85|2665.85|2665.85|2665.85|0
1644483330000|2022-02-10 08:55:30|2665.98|2665.98|2665.98|2665.98|2665.98|2665.98|2665.98|2665.98|0
1644483350000|2022-02-10 08:55:50|2665.84|2665.84|2665.84|2665.84|2665.84|2665.84|2665.84|2665.84|0
1644483360000|2022-02-10 08:56:00|2665.99|2665.99|2665.62|2665.62|2665.99|2665.99|2665.62|2665.62|0
1644483370000|2022-02-10 08:56:10|2665.46|2665.46|2665.62|2665.62|2665.62|2665.62|2665.46|2665.46|0
1644483380000|2022-02-10 08:56:20|2665.81|2665.81|2666.55|2666.55|2666.55|2666.55|2665.81|2665.81|0
1644483390000|2022-02-10 08:56:30|2666.4|2666.4|2666.05|2666.05|2666.4|2666.4|2666.05|2666.05|0
1644483410000|2022-02-10 08:56:50|2666.13|2666.13|2666.13|2666.13|2666.13|2666.13|2666.13|2666.13|0
1644483420000|2022-02-10 08:57:00|2666.07|2666.07|2666.16|2666.16|2666.29|2666.29|2666.07|2666.07|0
1644483430000|2022-02-10 08:57:10|2666.1|2666.1|2666.16|2666.16|2666.16|2666.16|2666.1|2666.1|0
1644483440000|2022-02-10 08:57:20|2666.31|2666.31|2666.03|2666.03|2666.31|2666.31|2666.03|2666.03|0
1644483450000|2022-02-10 08:57:30|2666.24|2666.24|2666.59|2666.59|2666.59|2666.59|2666.24|2666.24|0
1644483460000|2022-02-10 08:57:40|2666.65|2666.65|2666.72|2666.72|2666.72|2666.72|2666.65|2666.65|0
1644483470000|2022-02-10 08:57:50|2666.61|2666.61|2665.98|2665.98|2666.61|2666.61|2665.98|2665.98|0
1644483480000|2022-02-10 08:58:00|2665.67|2665.67|2665.09|2665.09|2665.67|2665.67|2665.09|2665.09|0
1644483490000|2022-02-10 08:58:10|2665.41|2665.41|2665.7|2665.7|2665.7|2665.7|2665.41|2665.41|0
1644483500000|2022-02-10 08:58:20|2665.86|2665.86|2665.64|2665.64|2665.86|2665.86|2665.64|2665.64|0
1644483510000|2022-02-10 08:58:30|2665.57|2665.57|2665.44|2665.44|2665.57|2665.57|2665.41|2665.41|0
1644483520000|2022-02-10 08:58:40|2665.59|2665.59|2665.59|2665.59|2665.59|2665.59|2665.59|2665.59|0
1644483540000|2022-02-10 08:59:00|2665.74|2665.74|2666.09|2666.09|2666.09|2666.09|2665.52|2665.52|0
1644483570000|2022-02-10 08:59:30|2666.24|2666.24|2666.44|2666.44|2666.44|2666.44|2666.16|2666.16|0
1644483580000|2022-02-10 08:59:40|2666.28|2666.28|2666.6|2666.6|2666.6|2666.6|2666.28|2666.28|0
1644483590000|2022-02-10 08:59:50|2666.71|2666.71|2667.12|2667.12|2667.18|2667.18|2666.71|2666.71|0
1644483600000|2022-02-10 09:00:00|2666.96|2666.96|2666.95|2666.95|2667|2667|2666.95|2666.95|0
1644483610000|2022-02-10 09:00:10|2667|2667|2667.64|2667.64|2667.64|2667.64|2667|2667|0
1644483620000|2022-02-10 09:00:20|2667.75|2667.75|2667.89|2667.89|2667.89|2667.89|2667.75|2667.75|0
1644483630000|2022-02-10 09:00:30|2667.81|2667.81|2668.59|2668.59|2668.59|2668.59|2667.81|2667.81|0
1644483640000|2022-02-10 09:00:40|2668.7|2668.7|2668.7|2668.7|2668.7|2668.7|2668.7|2668.7|0
1644483650000|2022-02-10 09:00:50|2669.01|2669.01|2669.32|2669.32|2669.32|2669.32|2669.01|2669.01|0
1644483660000|2022-02-10 09:01:00|2669.19|2669.19|2669.32|2669.32|2669.32|2669.32|2669.19|2669.19|0
1644483680000|2022-02-10 09:01:20|2669.43|2669.43|2669.21|2669.21|2669.43|2669.43|2669.21|2669.21|0
1644483690000|2022-02-10 09:01:30|2669.06|2669.06|2668.68|2668.68|2669.06|2669.06|2668.68|2668.68|0
1644483700000|2022-02-10 09:01:40|2668.52|2668.52|2668.1|2668.1|2668.52|2668.52|2668.1|2668.1|0
1644483710000|2022-02-10 09:01:50|2668.22|2668.22|2668.22|2668.22|2668.22|2668.22|2668.22|2668.22|0
1644483730000|2022-02-10 09:02:10|2668.16|2668.16|2668.16|2668.16|2668.16|2668.16|2668.16|2668.16|0
1644483740000|2022-02-10 09:02:20|2667.97|2667.97|2667.97|2667.97|2667.97|2667.97|2667.97|2667.97|0
1644483750000|2022-02-10 09:02:30|2668.36|2668.36|2668.36|2668.36|2668.36|2668.36|2668.36|2668.36|0
1644483760000|2022-02-10 09:02:40|2668.49|2668.49|2668.54|2668.54|2668.7|2668.7|2668.49|2668.49|0
1644483770000|2022-02-10 09:02:50|2668.86|2668.86|2669.02|2669.02|2669.02|2669.02|2668.86|2668.86|0
1644483780000|2022-02-10 09:03:00|2669.08|2669.08|2669.08|2669.08|2669.08|2669.08|2669.08|2669.08|0
1644483790000|2022-02-10 09:03:10|2669.34|2669.34|2669.34|2669.34|2669.34|2669.34|2669.34|2669.34|0
1644483800000|2022-02-10 09:03:20|2669.06|2669.06|2668.65|2668.65|2669.28|2669.28|2668.65|2668.65|0
1644483810000|2022-02-10 09:03:30|2668.5|2668.5|2668.5|2668.5|2668.5|2668.5|2668.5|2668.5|0
1644483840000|2022-02-10 09:04:00|2668.66|2668.66|2668.66|2668.66|2668.66|2668.66|2668.66|2668.66|0
1644483850000|2022-02-10 09:04:10|2668.81|2668.81|2668.72|2668.72|2668.94|2668.94|2668.72|2668.72|0
1644483860000|2022-02-10 09:04:20|2668.79|2668.79|2668.85|2668.85|2668.85|2668.85|2668.79|2668.79|0
1644483880000|2022-02-10 09:04:40|2668.39|2668.39|2668.52|2668.52|2668.52|2668.52|2668.39|2668.39|0
1644483890000|2022-02-10 09:04:50|2668.45|2668.45|2668.45|2668.45|2668.45|2668.45|2668.45|2668.45|0
1644483900000|2022-02-10 09:05:00|2668.29|2668.29|2668.44|2668.44|2668.44|2668.44|2668.29|2668.29|0
1644483910000|2022-02-10 09:05:10|2668.51|2668.51|2668.8|2668.8|2668.8|2668.8|2668.51|2668.51|0
1644483920000|2022-02-10 09:05:20|2668.94|2668.94|2669|2669|2669|2669|2668.94|2668.94|0
1644483930000|2022-02-10 09:05:30|2668.94|2668.94|2668.94|2668.94|2668.94|2668.94|2668.94|2668.94|0
1644483940000|2022-02-10 09:05:40|2668.63|2668.63|2668.63|2668.63|2668.63|2668.63|2668.63|2668.63|0
1644483950000|2022-02-10 09:05:50|2668.89|2668.89|2669.74|2669.74|2669.74|2669.74|2668.89|2668.89|0
1644483960000|2022-02-10 09:06:00|2670.26|2670.26|2670.07|2670.07|2670.26|2670.26|2670.07|2670.07|0
1644483980000|2022-02-10 09:06:20|2670.23|2670.23|2670.29|2670.29|2670.36|2670.36|2670.23|2670.23|0
1644483990000|2022-02-10 09:06:30|2670.6|2670.6|2671.07|2671.07|2671.07|2671.07|2670.6|2670.6|0
1644484000000|2022-02-10 09:06:40|2671.31|2671.31|2671.44|2671.44|2671.44|2671.44|2671.31|2671.31|0
1644484010000|2022-02-10 09:06:50|2671.3|2671.3|2671.3|2671.3|2671.3|2671.3|2671.3|2671.3|0
1644484020000|2022-02-10 09:07:00|2671.46|2671.46|2672.37|2672.37|2672.4|2672.4|2671.46|2671.46|0
1644484030000|2022-02-10 09:07:10|2672.44|2672.44|2672.41|2672.41|2672.6|2672.6|2672.11|2672.11|0
1644484040000|2022-02-10 09:07:20|2672.35|2672.35|2672.53|2672.53|2672.59|2672.59|2672.35|2672.35|0
1644484050000|2022-02-10 09:07:30|2672.59|2672.59|2672.52|2672.52|2672.72|2672.72|2672.52|2672.52|0
1644484060000|2022-02-10 09:07:40|2672.4|2672.4|2671.42|2671.42|2672.46|2672.46|2671.42|2671.42|0
1644484070000|2022-02-10 09:07:50|2671.26|2671.26|2671.26|2671.26|2671.26|2671.26|2671.26|2671.26|0
1644484080000|2022-02-10 09:08:00|2670.95|2670.95|2670.65|2670.65|2670.95|2670.95|2670.29|2670.29|0
1644484090000|2022-02-10 09:08:10|2670.43|2670.43|2670.46|2670.46|2670.46|2670.46|2670.32|2670.32|0
1644484100000|2022-02-10 09:08:20|2670.58|2670.58|2669.54|2669.54|2670.58|2670.58|2669.54|2669.54|0
1644484120000|2022-02-10 09:08:40|2669.68|2669.68|2669.53|2669.53|2669.68|2669.68|2669.53|2669.53|0
1644484140000|2022-02-10 09:09:00|2669.56|2669.56|2670.09|2670.09|2670.3|2670.3|2669.56|2669.56|0
1644484150000|2022-02-10 09:09:10|2670.03|2670.03|2670.72|2670.72|2670.79|2670.79|2670.03|2670.03|0
1644484160000|2022-02-10 09:09:20|2670.78|2670.78|2670.78|2670.78|2670.78|2670.78|2670.72|2670.72|0
1644484170000|2022-02-10 09:09:30|2670.85|2670.85|2670.53|2670.53|2671.03|2671.03|2670.53|2670.53|0
1644484180000|2022-02-10 09:09:40|2670.46|2670.46|2670.4|2670.4|2670.46|2670.46|2670.4|2670.4|0
1644484190000|2022-02-10 09:09:50|2670.52|2670.52|2670.7|2670.7|2671.02|2671.02|2670.52|2670.52|0
1644484200000|2022-02-10 09:10:00|2670.64|2670.64|2670.18|2670.18|2670.8|2670.8|2670.18|2670.18|0
1644484220000|2022-02-10 09:10:20|2669.7|2669.7|2670.11|2670.11|2670.11|2670.11|2669.7|2669.7|0
1644484230000|2022-02-10 09:10:30|2670.27|2670.27|2670.34|2670.34|2670.34|2670.34|2670.06|2670.06|0
1644484240000|2022-02-10 09:10:40|2670.4|2670.4|2670.4|2670.4|2670.4|2670.4|2670.4|2670.4|0
1644484250000|2022-02-10 09:10:50|2670.59|2670.59|2670.59|2670.59|2670.59|2670.59|2670.46|2670.46|0
1644484260000|2022-02-10 09:11:00|2670.66|2670.66|2670.41|2670.41|2670.66|2670.66|2670.41|2670.41|0
1644484270000|2022-02-10 09:11:10|2670.55|2670.55|2670.55|2670.55|2670.55|2670.55|2670.55|2670.55|0
1644484280000|2022-02-10 09:11:20|2670.41|2670.41|2670.25|2670.25|2670.41|2670.41|2670.25|2670.25|0
1644484300000|2022-02-10 09:11:40|2670.37|2670.37|2669.9|2669.9|2670.37|2670.37|2669.9|2669.9|0
1644484310000|2022-02-10 09:11:50|2669.77|2669.77|2669.29|2669.29|2669.77|2669.77|2669.29|2669.29|0
1644484320000|2022-02-10 09:12:00|2669.18|2669.18|2669.44|2669.44|2669.44|2669.44|2669.06|2669.06|0
1644484330000|2022-02-10 09:12:10|2669.38|2669.38|2668.59|2668.59|2669.38|2669.38|2668.59|2668.59|0
1644484340000|2022-02-10 09:12:20|2668.43|2668.43|2668.37|2668.37|2668.43|2668.43|2668.37|2668.37|0
1644484350000|2022-02-10 09:12:30|2668.5|2668.5|2668.74|2668.74|2668.74|2668.74|2668.5|2668.5|0
1644484360000|2022-02-10 09:12:40|2669.06|2669.06|2668.97|2668.97|2669.06|2669.06|2668.76|2668.76|0
1644484370000|2022-02-10 09:12:50|2668.81|2668.81|2668.75|2668.75|2668.81|2668.81|2668.75|2668.75|0
1644484380000|2022-02-10 09:13:00|2668.88|2668.88|2668.88|2668.88|2668.88|2668.88|2668.88|2668.88|0
1644484390000|2022-02-10 09:13:10|2669|2669|2668.9|2668.9|2669.06|2669.06|2668.9|2668.9|0
1644484400000|2022-02-10 09:13:20|2668.74|2668.74|2669.01|2669.01|2669.01|2669.01|2668.74|2668.74|0
1644484410000|2022-02-10 09:13:30|2669.08|2669.08|2669.53|2669.53|2669.53|2669.53|2669.08|2669.08|0
1644484430000|2022-02-10 09:13:50|2669.41|2669.41|2669.41|2669.41|2669.41|2669.41|2669.41|2669.41|0
1644484440000|2022-02-10 09:14:00|2669.29|2669.29|2669.29|2669.29|2669.29|2669.29|2669.29|2669.29|0
1644484450000|2022-02-10 09:14:10|2669.13|2669.13|2669.13|2669.13|2669.2|2669.2|2669.13|2669.13|0
1644484460000|2022-02-10 09:14:20|2669.2|2669.2|2669.27|2669.27|2669.27|2669.27|2669.2|2669.2|0
1644484470000|2022-02-10 09:14:30|2669.2|2669.2|2669.41|2669.41|2669.41|2669.41|2669.2|2669.2|0
1644484480000|2022-02-10 09:14:40|2669.27|2669.27|2669.34|2669.34|2669.41|2669.41|2669.27|2669.27|0
1644484490000|2022-02-10 09:14:50|2669.28|2669.28|2669.28|2669.28|2669.28|2669.28|2669.28|2669.28|0
1644484500000|2022-02-10 09:15:00|2669.07|2669.07|2669.01|2669.01|2669.07|2669.07|2669.01|2669.01|0
1644484510000|2022-02-10 09:15:10|2669.4|2669.4|2668.7|2668.7|2669.4|2669.4|2668.7|2668.7|0
1644484520000|2022-02-10 09:15:20|2668.76|2668.76|2668.88|2668.88|2668.88|2668.88|2668.76|2668.76|0
1644484530000|2022-02-10 09:15:30|2668.75|2668.75|2668.75|2668.75|2668.75|2668.75|2668.75|2668.75|0
1644484550000|2022-02-10 09:15:50|2668.61|2668.61|2668.61|2668.61|2668.61|2668.61|2668.61|2668.61|0
1644484570000|2022-02-10 09:16:10|2668.87|2668.87|2669|2669|2669|2669|2668.87|2668.87|0
1644484580000|2022-02-10 09:16:20|2669.07|2669.07|2669.02|2669.02|2669.16|2669.16|2668.84|2668.84|0
1644484600000|2022-02-10 09:16:40|2669.24|2669.24|2669.24|2669.24|2669.24|2669.24|2669.24|2669.24|0
1644484610000|2022-02-10 09:16:50|2669.37|2669.37|2669.37|2669.37|2669.37|2669.37|2669.37|2669.37|0
1644484650000|2022-02-10 09:17:30|2669.43|2669.43|2669.47|2669.47|2669.59|2669.59|2669.43|2669.43|0
1644484680000|2022-02-10 09:18:00|2669.55|2669.55|2669.55|2669.55|2669.55|2669.55|2669.55|2669.55|0
1644484690000|2022-02-10 09:18:10|2669.61|2669.61|2669.61|2669.61|2669.61|2669.61|2669.61|2669.61|0
1644484700000|2022-02-10 09:18:20|2669.53|2669.53|2669.61|2669.61|2669.61|2669.61|2669.53|2669.53|0
1644484720000|2022-02-10 09:18:40|2669.49|2669.49|2669.49|2669.49|2669.49|2669.49|2669.49|2669.49|0
1644484750000|2022-02-10 09:19:10|2669.61|2669.61|2669.61|2669.61|2669.61|2669.61|2669.61|2669.61|0
1644484760000|2022-02-10 09:19:20|2669.68|2669.68|2669.68|2669.68|2669.68|2669.68|2669.68|2669.68|0
1644484770000|2022-02-10 09:19:30|2669.72|2669.72|2669.72|2669.72|2669.72|2669.72|2669.72|2669.72|0
1644484790000|2022-02-10 09:19:50|2669.58|2669.58|2669.45|2669.45|2669.58|2669.58|2669.45|2669.45|0
1644484800000|2022-02-10 09:20:00|2669.61|2669.61|2670.11|2670.11|2670.11|2670.11|2669.61|2669.61|0
1644484810000|2022-02-10 09:20:10|2670.42|2670.42|2670.42|2670.42|2670.42|2670.42|2670.42|2670.42|0
1644484820000|2022-02-10 09:20:20|2670.5|2670.5|2670.79|2670.79|2670.79|2670.79|2670.5|2670.5|0
1644484840000|2022-02-10 09:20:40|2670.64|2670.64|2670.71|2670.71|2670.71|2670.71|2670.64|2670.64|0
1644484850000|2022-02-10 09:20:50|2670.52|2670.52|2670.52|2670.52|2670.52|2670.52|2670.52|2670.52|0
1644484860000|2022-02-10 09:21:00|2670.75|2670.75|2670.75|2670.75|2670.75|2670.75|2670.75|2670.75|0
1644484880000|2022-02-10 09:21:20|2670.91|2670.91|2671.04|2671.04|2671.04|2671.04|2670.91|2670.91|0
1644484900000|2022-02-10 09:21:40|2670.97|2670.97|2670.82|2670.82|2670.97|2670.97|2670.81|2670.81|0
1644484910000|2022-02-10 09:21:50|2670.63|2670.63|2670.63|2670.63|2670.63|2670.63|2670.63|2670.63|0
1644484920000|2022-02-10 09:22:00|2670.55|2670.55|2670.55|2670.55|2670.55|2670.55|2670.55|2670.55|0
1644484930000|2022-02-10 09:22:10|2670.77|2670.77|2670.77|2670.77|2670.77|2670.77|2670.77|2670.77|0
1644484940000|2022-02-10 09:22:20|2670.61|2670.61|2669.95|2669.95|2670.61|2670.61|2669.95|2669.95|0
1644484950000|2022-02-10 09:22:30|2669.82|2669.82|2669.82|2669.82|2669.82|2669.82|2669.82|2669.82|0
1644484960000|2022-02-10 09:22:40|2669.75|2669.75|2669.75|2669.75|2669.75|2669.75|2669.75|2669.75|0
1644484970000|2022-02-10 09:22:50|2669.82|2669.82|2669.44|2669.44|2669.82|2669.82|2669.43|2669.43|0
1644484980000|2022-02-10 09:23:00|2669.6|2669.6|2669.76|2669.76|2669.76|2669.76|2669.6|2669.6|0
1644485000000|2022-02-10 09:23:20|2669.62|2669.62|2669.48|2669.48|2669.62|2669.62|2669.48|2669.48|0
1644485010000|2022-02-10 09:23:30|2669.4|2669.4|2668.86|2668.86|2669.4|2669.4|2668.86|2668.86|0
1644485030000|2022-02-10 09:23:50|2668.93|2668.93|2668.93|2668.93|2668.93|2668.93|2668.93|2668.93|0
1644485050000|2022-02-10 09:24:10|2668.75|2668.75|2668.97|2668.97|2669.05|2669.05|2668.69|2668.69|0
1644485070000|2022-02-10 09:24:30|2668.81|2668.81|2668.81|2668.81|2668.81|2668.81|2668.81|2668.81|0
1644485090000|2022-02-10 09:24:50|2668.54|2668.54|2668.7|2668.7|2668.7|2668.7|2668.54|2668.54|0
1644485120000|2022-02-10 09:25:20|2668.57|2668.57|2668.42|2668.42|2668.57|2668.57|2668.19|2668.19|0
1644485130000|2022-02-10 09:25:30|2668.5|2668.5|2668.62|2668.62|2668.62|2668.62|2668.5|2668.5|0
1644485140000|2022-02-10 09:25:40|2668.77|2668.77|2668.63|2668.63|2668.77|2668.77|2668.63|2668.63|0
1644485160000|2022-02-10 09:26:00|2668.45|2668.45|2668.23|2668.23|2668.45|2668.45|2668.23|2668.23|0
1644485180000|2022-02-10 09:26:20|2668.16|2668.16|2668.09|2668.09|2668.16|2668.16|2668.09|2668.09|0
1644485190000|2022-02-10 09:26:30|2668.28|2668.28|2668.28|2668.28|2668.28|2668.28|2668.28|2668.28|0
1644485250000|2022-02-10 09:27:30|2668.01|2668.01|2668.01|2668.01|2668.01|2668.01|2668.01|2668.01|0
1644485260000|2022-02-10 09:27:40|2667.83|2667.83|2668.09|2668.09|2668.09|2668.09|2667.83|2667.83|0
1644485270000|2022-02-10 09:27:50|2667.95|2667.95|2667.95|2667.95|2667.95|2667.95|2667.95|2667.95|0
1644485280000|2022-02-10 09:28:00|2667.73|2667.73|2667.73|2667.73|2667.73|2667.73|2667.73|2667.73|0
1644485300000|2022-02-10 09:28:20|2667.46|2667.46|2667.24|2667.24|2667.46|2667.46|2667.24|2667.24|0
1644485310000|2022-02-10 09:28:30|2667.01|2667.01|2667.01|2667.01|2667.01|2667.01|2667.01|2667.01|0
1644485330000|2022-02-10 09:28:50|2666.89|2666.89|2666.76|2666.76|2666.89|2666.89|2666.76|2666.76|0
1644485350000|2022-02-10 09:29:10|2666.82|2666.82|2666.81|2666.81|2666.94|2666.94|2666.81|2666.81|0
1644485370000|2022-02-10 09:29:30|2666.69|2666.69|2666.69|2666.69|2666.69|2666.69|2666.69|2666.69|0
1644485380000|2022-02-10 09:29:40|2666.75|2666.75|2666.77|2666.77|2666.93|2666.93|2666.75|2666.75|0
1644485390000|2022-02-10 09:29:50|2666.45|2666.45|2666.45|2666.45|2666.45|2666.45|2666.45|2666.45|0
1644485410000|2022-02-10 09:30:10|2666.61|2666.61|2666.61|2666.61|2666.61|2666.61|2666.61|2666.61|0
1644485430000|2022-02-10 09:30:30|2666.76|2666.76|2666.9|2666.9|2667.03|2667.03|2666.76|2666.76|0
1644485440000|2022-02-10 09:30:40|2667.29|2667.29|2667.29|2667.29|2667.29|2667.29|2667.29|2667.29|0
1644485470000|2022-02-10 09:31:10|2667.18|2667.18|2667.18|2667.18|2667.18|2667.18|2667.18|2667.18|0
1644485490000|2022-02-10 09:31:30|2667.02|2667.02|2666.94|2666.94|2667.02|2667.02|2666.78|2666.78|0
1644485500000|2022-02-10 09:31:40|2666.8|2666.8|2666.69|2666.69|2666.95|2666.95|2666.69|2666.69|0
1644485510000|2022-02-10 09:31:50|2666.32|2666.32|2666.3|2666.3|2666.38|2666.38|2666.3|2666.3|0
1644485520000|2022-02-10 09:32:00|2666.18|2666.18|2666.18|2666.18|2666.18|2666.18|2666.18|2666.18|0
1644485530000|2022-02-10 09:32:10|2666.31|2666.31|2666.3|2666.3|2666.46|2666.46|2666.3|2666.3|0
1644485550000|2022-02-10 09:32:30|2666.18|2666.18|2665.64|2665.64|2666.18|2666.18|2665.64|2665.64|0
1644485560000|2022-02-10 09:32:40|2665.59|2665.59|2665.59|2665.59|2665.59|2665.59|2665.59|2665.59|0
1644485580000|2022-02-10 09:33:00|2665.74|2665.74|2666.41|2666.41|2666.41|2666.41|2665.74|2665.74|0
1644485590000|2022-02-10 09:33:10|2666.57|2666.57|2666.79|2666.79|2666.79|2666.79|2666.57|2666.57|0
1644485600000|2022-02-10 09:33:20|2667.01|2667.01|2667.07|2667.07|2667.07|2667.07|2667.01|2667.01|0
1644485610000|2022-02-10 09:33:30|2666.94|2666.94|2666.94|2666.94|2666.94|2666.94|2666.94|2666.94|0
1644485630000|2022-02-10 09:33:50|2667.09|2667.09|2667.54|2667.54|2667.54|2667.54|2667.09|2667.09|0
1644485640000|2022-02-10 09:34:00|2667.31|2667.31|2667.15|2667.15|2667.31|2667.31|2667.15|2667.15|0
1644485650000|2022-02-10 09:34:10|2667.31|2667.31|2668.14|2668.14|2668.14|2668.14|2667.19|2667.19|0
1644485670000|2022-02-10 09:34:30|2668.34|2668.34|2668.34|2668.34|2668.34|2668.34|2668.34|2668.34|0
1644485680000|2022-02-10 09:34:40|2668.03|2668.03|2668.03|2668.03|2668.03|2668.03|2668.03|2668.03|0
1644485690000|2022-02-10 09:34:50|2667.97|2667.97|2667.97|2667.97|2667.97|2667.97|2667.97|2667.97|0
1644485700000|2022-02-10 09:35:00|2668.19|2668.19|2668.19|2668.19|2668.19|2668.19|2668.19|2668.19|0
1644485710000|2022-02-10 09:35:10|2668.03|2668.03|2668.32|2668.32|2668.32|2668.32|2668.03|2668.03|0
1644485720000|2022-02-10 09:35:20|2668.11|2668.11|2668.11|2668.11|2668.11|2668.11|2668.11|2668.11|0
1644485730000|2022-02-10 09:35:30|2668.43|2668.43|2668.66|2668.66|2668.66|2668.66|2668.43|2668.43|0
1644485740000|2022-02-10 09:35:40|2668.51|2668.51|2668.51|2668.51|2668.51|2668.51|2668.51|2668.51|0
1644485750000|2022-02-10 09:35:50|2668.87|2668.87|2668.93|2668.93|2668.93|2668.93|2668.87|2668.87|0
1644485760000|2022-02-10 09:36:00|2668.86|2668.86|2668.82|2668.82|2669.08|2669.08|2668.82|2668.82|0
1644485770000|2022-02-10 09:36:10|2668.74|2668.74|2668.67|2668.67|2668.74|2668.74|2668.67|2668.67|0
1644485800000|2022-02-10 09:36:40|2668.8|2668.8|2668.8|2668.8|2668.8|2668.8|2668.8|2668.8|0
1644485810000|2022-02-10 09:36:50|2668.87|2668.87|2669.13|2669.13|2669.13|2669.13|2668.87|2668.87|0
1644485820000|2022-02-10 09:37:00|2669.06|2669.06|2669.06|2669.06|2669.06|2669.06|2669.06|2669.06|0
1644485830000|2022-02-10 09:37:10|2668.92|2668.92|2668.92|2668.92|2668.92|2668.92|2668.92|2668.92|0
1644485840000|2022-02-10 09:37:20|2668.6|2668.6|2668.33|2668.33|2668.6|2668.6|2668.33|2668.33|0
1644485860000|2022-02-10 09:37:40|2668.4|2668.4|2668.4|2668.4|2668.4|2668.4|2668.4|2668.4|0
1644485900000|2022-02-10 09:38:20|2668.55|2668.55|2668.55|2668.55|2668.55|2668.55|2668.55|2668.55|0
1644485940000|2022-02-10 09:39:00|2668.74|2668.74|2668.62|2668.62|2668.74|2668.74|2668.62|2668.62|0
1644485950000|2022-02-10 09:39:10|2668.74|2668.74|2668.52|2668.52|2668.74|2668.74|2668.52|2668.52|0
1644485960000|2022-02-10 09:39:20|2668.44|2668.44|2668.45|2668.45|2668.6|2668.6|2668.44|2668.44|0
1644485970000|2022-02-10 09:39:30|2668.56|2668.56|2668.56|2668.56|2668.56|2668.56|2668.56|2668.56|0
1644485980000|2022-02-10 09:39:40|2668.72|2668.72|2668.72|2668.72|2668.72|2668.72|2668.72|2668.72|0
1644485990000|2022-02-10 09:39:50|2668.79|2668.79|2668.88|2668.88|2669.01|2669.01|2668.79|2668.79|0
1644486000000|2022-02-10 09:40:00|2668.95|2668.95|2669.28|2669.28|2669.28|2669.28|2668.95|2668.95|0
1644486030000|2022-02-10 09:40:30|2669.21|2669.21|2669.34|2669.34|2669.34|2669.34|2669.21|2669.21|0
1644486040000|2022-02-10 09:40:40|2669.48|2669.48|2669.48|2669.48|2669.48|2669.48|2669.48|2669.48|0
1644486070000|2022-02-10 09:41:10|2669.16|2669.16|2669|2669|2669.16|2669.16|2669|2669|0
1644486090000|2022-02-10 09:41:30|2668.87|2668.87|2668.84|2668.84|2668.87|2668.87|2668.78|2668.78|0
1644486100000|2022-02-10 09:41:40|2668.97|2668.97|2669|2669|2669|2669|2668.84|2668.84|0
1644486120000|2022-02-10 09:42:00|2669.07|2669.07|2669.07|2669.07|2669.07|2669.07|2669.07|2669.07|0
1644486140000|2022-02-10 09:42:20|2669.15|2669.15|2669.15|2669.15|2669.15|2669.15|2669.15|2669.15|0
1644486150000|2022-02-10 09:42:30|2669.07|2669.07|2669.41|2669.41|2669.41|2669.41|2669.07|2669.07|0
1644486160000|2022-02-10 09:42:40|2669.12|2669.12|2668.97|2668.97|2669.12|2669.12|2668.97|2668.97|0
1644486170000|2022-02-10 09:42:50|2669.03|2669.03|2669.35|2669.35|2669.53|2669.53|2669.03|2669.03|0
1644486180000|2022-02-10 09:43:00|2669.41|2669.41|2669.25|2669.25|2669.41|2669.41|2669.25|2669.25|0
1644486190000|2022-02-10 09:43:10|2669.57|2669.57|2669.63|2669.63|2669.63|2669.63|2669.57|2669.57|0
1644486200000|2022-02-10 09:43:20|2669.79|2669.79|2669.79|2669.79|2669.79|2669.79|2669.79|2669.79|0
1644486210000|2022-02-10 09:43:30|2669.94|2669.94|2671.64|2671.64|2671.79|2671.79|2669.94|2669.94|0
1644486220000|2022-02-10 09:43:40|2671.79|2671.79|2671.79|2671.79|2671.79|2671.79|2671.79|2671.79|0
1644486230000|2022-02-10 09:43:50|2671.95|2671.95|2671.95|2671.95|2671.95|2671.95|2671.79|2671.79|0
1644486240000|2022-02-10 09:44:00|2671.79|2671.79|2671.88|2671.88|2672.04|2672.04|2671.79|2671.79|0
1644486250000|2022-02-10 09:44:10|2671.56|2671.56|2671.68|2671.68|2671.68|2671.68|2671.56|2671.56|0
1644486260000|2022-02-10 09:44:20|2671.8|2671.8|2671.83|2671.83|2672.11|2672.11|2671.8|2671.8|0
1644486270000|2022-02-10 09:44:30|2671.96|2671.96|2671.96|2671.96|2671.96|2671.96|2671.96|2671.96|0
1644486280000|2022-02-10 09:44:40|2672.09|2672.09|2672.83|2672.83|2672.83|2672.83|2672.09|2672.09|0
1644486290000|2022-02-10 09:44:50|2673.16|2673.16|2673.16|2673.16|2673.16|2673.16|2673.16|2673.16|0
1644486300000|2022-02-10 09:45:00|2673.37|2673.37|2673.44|2673.44|2673.44|2673.44|2673.37|2673.37|0
1644486310000|2022-02-10 09:45:10|2673.52|2673.52|2673.37|2673.37|2673.52|2673.52|2673.37|2673.37|0
1644486330000|2022-02-10 09:45:30|2673.29|2673.29|2672.63|2672.63|2673.29|2673.29|2672.56|2672.56|0
1644486340000|2022-02-10 09:45:40|2672.47|2672.47|2672.35|2672.35|2672.47|2672.47|2672.35|2672.35|0
1644486350000|2022-02-10 09:45:50|2672.29|2672.29|2672.45|2672.45|2672.45|2672.45|2672.29|2672.29|0
1644486360000|2022-02-10 09:46:00|2672.31|2672.31|2672.31|2672.31|2672.31|2672.31|2672.31|2672.31|0
1644486380000|2022-02-10 09:46:20|2672.15|2672.15|2672.18|2672.18|2672.31|2672.31|2672.15|2672.15|0
1644486390000|2022-02-10 09:46:30|2672.32|2672.32|2672.32|2672.32|2672.32|2672.32|2672.32|2672.32|0
1644486410000|2022-02-10 09:46:50|2672.47|2672.47|2672.47|2672.47|2672.47|2672.47|2672.47|2672.47|0
1644486420000|2022-02-10 09:47:00|2672.63|2672.63|2672.78|2672.78|2672.78|2672.78|2672.63|2672.63|0
1644486430000|2022-02-10 09:47:10|2672.74|2672.74|2672.53|2672.53|2672.74|2672.74|2672.53|2672.53|0
1644486440000|2022-02-10 09:47:20|2672.6|2672.6|2672.59|2672.59|2672.73|2672.73|2672.59|2672.59|0
1644486450000|2022-02-10 09:47:30|2672.66|2672.66|2672.5|2672.5|2672.66|2672.66|2672.5|2672.5|0
1644486470000|2022-02-10 09:47:50|2672.24|2672.24|2672.11|2672.11|2672.24|2672.24|2672.11|2672.11|0
1644486480000|2022-02-10 09:48:00|2671.88|2671.88|2671.88|2671.88|2671.88|2671.88|2671.88|2671.88|0
1644486490000|2022-02-10 09:48:10|2672.04|2672.04|2672.04|2672.04|2672.04|2672.04|2672.04|2672.04|0
1644486520000|2022-02-10 09:48:40|2671.92|2671.92|2671.92|2671.92|2671.92|2671.92|2671.92|2671.92|0
1644486550000|2022-02-10 09:49:10|2671.98|2671.98|2671.98|2671.98|2671.98|2671.98|2671.98|2671.98|0
1644486560000|2022-02-10 09:49:20|2671.77|2671.77|2671.77|2671.77|2671.77|2671.77|2671.77|2671.77|0
1644486580000|2022-02-10 09:49:40|2671.69|2671.69|2671.69|2671.69|2671.69|2671.69|2671.69|2671.69|0
1644486590000|2022-02-10 09:49:50|2671.63|2671.63|2671.63|2671.63|2671.63|2671.63|2671.63|2671.63|0
1644486600000|2022-02-10 09:50:00|2671.56|2671.56|2671.56|2671.56|2671.56|2671.56|2671.56|2671.56|0
1644486610000|2022-02-10 09:50:10|2671.69|2671.69|2671.69|2671.69|2671.69|2671.69|2671.69|2671.69|0
1644486620000|2022-02-10 09:50:20|2671.81|2671.81|2671.77|2671.77|2671.81|2671.81|2671.77|2671.77|0
1644486650000|2022-02-10 09:50:50|2671.45|2671.45|2671.92|2671.92|2672|2672|2671.45|2671.45|0
1644486660000|2022-02-10 09:51:00|2671.98|2671.98|2672.05|2672.05|2672.05|2672.05|2671.98|2671.98|0
1644486690000|2022-02-10 09:51:30|2671.9|2671.9|2671.82|2671.82|2671.9|2671.9|2671.82|2671.82|0
1644486710000|2022-02-10 09:51:50|2672.18|2672.18|2672.39|2672.39|2672.39|2672.39|2672.18|2672.18|0
1644486730000|2022-02-10 09:52:10|2672.45|2672.45|2672.27|2672.27|2672.45|2672.45|2672.27|2672.27|0
1644486740000|2022-02-10 09:52:20|2672.21|2672.21|2672.21|2672.21|2672.21|2672.21|2672.21|2672.21|0
1644486760000|2022-02-10 09:52:40|2672.33|2672.33|2672.27|2672.27|2672.39|2672.39|2672.27|2672.27|0
1644486770000|2022-02-10 09:52:50|2672.21|2672.21|2673.32|2673.32|2673.32|2673.32|2672.21|2672.21|0
1644486780000|2022-02-10 09:53:00|2673.79|2673.79|2674.11|2674.11|2674.11|2674.11|2673.79|2673.79|0
1644486790000|2022-02-10 09:53:10|2674.15|2674.15|2674.15|2674.15|2674.15|2674.15|2674.15|2674.15|0
1644486800000|2022-02-10 09:53:20|2674.42|2674.42|2674.42|2674.42|2674.42|2674.42|2674.42|2674.42|0
1644486830000|2022-02-10 09:53:50|2674.26|2674.26|2674.38|2674.38|2674.38|2674.38|2674.26|2674.26|0
1644486850000|2022-02-10 09:54:10|2674.45|2674.45|2674.45|2674.45|2674.45|2674.45|2674.45|2674.45|0
1644486870000|2022-02-10 09:54:30|2674.53|2674.53|2674.66|2674.66|2674.66|2674.66|2674.53|2674.53|0
1644486880000|2022-02-10 09:54:40|2674.34|2674.34|2674.34|2674.34|2674.34|2674.34|2674.34|2674.34|0
1644486890000|2022-02-10 09:54:50|2674.19|2674.19|2674.19|2674.19|2674.19|2674.19|2674.11|2674.11|0
1644486900000|2022-02-10 09:55:00|2674.11|2674.11|2672.59|2672.59|2674.11|2674.11|2672.59|2672.59|0
1644486910000|2022-02-10 09:55:10|2672.44|2672.44|2672.44|2672.44|2672.44|2672.44|2672.44|2672.44|0
1644486930000|2022-02-10 09:55:30|2672.36|2672.36|2672.05|2672.05|2672.36|2672.36|2672.05|2672.05|0
1644486940000|2022-02-10 09:55:40|2671.93|2671.93|2671.33|2671.33|2671.93|2671.93|2671.13|2671.13|0
1644486950000|2022-02-10 09:55:50|2671.4|2671.4|2671.47|2671.47|2671.47|2671.47|2671.4|2671.4|0
1644486960000|2022-02-10 09:56:00|2671.55|2671.55|2671.55|2671.55|2671.55|2671.55|2671.55|2671.55|0
1644486970000|2022-02-10 09:56:10|2671.42|2671.42|2671.42|2671.42|2671.42|2671.42|2671.42|2671.42|0
1644486980000|2022-02-10 09:56:20|2671.49|2671.49|2671.49|2671.49|2671.49|2671.49|2671.49|2671.49|0
1644486990000|2022-02-10 09:56:30|2671.42|2671.42|2671.42|2671.42|2671.42|2671.42|2671.42|2671.42|0
1644487020000|2022-02-10 09:57:00|2671.57|2671.57|2671.64|2671.64|2671.64|2671.64|2671.57|2671.57|0
1644487040000|2022-02-10 09:57:20|2671.78|2671.78|2671.78|2671.78|2671.78|2671.78|2671.78|2671.78|0
1644487050000|2022-02-10 09:57:30|2671.75|2671.75|2671.99|2671.99|2671.99|2671.99|2671.75|2671.75|0
1644487060000|2022-02-10 09:57:40|2671.78|2671.78|2671.94|2671.94|2671.94|2671.94|2671.78|2671.78|0
1644487070000|2022-02-10 09:57:50|2672.01|2672.01|2672.01|2672.01|2672.16|2672.16|2672.01|2672.01|0
1644487080000|2022-02-10 09:58:00|2672.33|2672.33|2672.33|2672.33|2672.4|2672.4|2672.33|2672.33|0
1644487090000|2022-02-10 09:58:10|2672.25|2672.25|2672.03|2672.03|2672.25|2672.25|2672.03|2672.03|0
1644487100000|2022-02-10 09:58:20|2671.95|2671.95|2672.33|2672.33|2672.33|2672.33|2671.95|2671.95|0
1644487120000|2022-02-10 09:58:40|2672.41|2672.41|2672.03|2672.03|2672.41|2672.41|2672.03|2672.03|0
1644487130000|2022-02-10 09:58:50|2671.8|2671.8|2671.8|2671.8|2671.8|2671.8|2671.8|2671.8|0
1644487140000|2022-02-10 09:59:00|2671.66|2671.66|2671.66|2671.66|2671.66|2671.66|2671.66|2671.66|0
1644487150000|2022-02-10 09:59:10|2671.73|2671.73|2671.73|2671.73|2671.73|2671.73|2671.73|2671.73|0
1644487170000|2022-02-10 09:59:30|2671.28|2671.28|2670.87|2670.87|2671.28|2671.28|2670.87|2670.87|0
1644487180000|2022-02-10 09:59:40|2670.95|2670.95|2670.89|2670.89|2670.95|2670.95|2670.83|2670.83|0
1644487200000|2022-02-10 10:00:00|2671|2671|2671|2671|2671|2671|2671|2671|0
1644487210000|2022-02-10 10:00:10|2671.08|2671.08|2671.21|2671.21|2671.21|2671.21|2671.08|2671.08|0
1644487220000|2022-02-10 10:00:20|2671.33|2671.33|2671.37|2671.37|2671.37|2671.37|2671.26|2671.26|0
1644487240000|2022-02-10 10:00:40|2671.43|2671.43|2671.29|2671.29|2671.43|2671.43|2671.29|2671.29|0
1644487260000|2022-02-10 10:01:00|2671.21|2671.21|2671.21|2671.21|2671.21|2671.21|2671.21|2671.21|0
1644487270000|2022-02-10 10:01:10|2671.14|2671.14|2670.73|2670.73|2671.21|2671.21|2670.73|2670.73|0
1644487280000|2022-02-10 10:01:20|2670.66|2670.66|2671.28|2671.28|2671.28|2671.28|2670.66|2670.66|0
1644487290000|2022-02-10 10:01:30|2671.2|2671.2|2670.44|2670.44|2671.2|2671.2|2670.44|2670.44|0
1644487310000|2022-02-10 10:01:50|2670.51|2670.51|2670.51|2670.51|2670.51|2670.51|2670.51|2670.51|0
1644487330000|2022-02-10 10:02:10|2670.25|2670.25|2670.25|2670.25|2670.25|2670.25|2670.25|2670.25|0
1644487350000|2022-02-10 10:02:30|2670.12|2670.12|2669.96|2669.96|2670.12|2670.12|2669.96|2669.96|0
1644487370000|2022-02-10 10:02:50|2669.74|2669.74|2669.9|2669.9|2669.9|2669.9|2669.74|2669.74|0
1644487390000|2022-02-10 10:03:10|2670.09|2670.09|2670.27|2670.27|2670.27|2670.27|2670.09|2670.09|0
1644487400000|2022-02-10 10:03:20|2670.33|2670.33|2669.99|2669.99|2670.39|2670.39|2669.99|2669.99|0
1644487410000|2022-02-10 10:03:30|2669.83|2669.83|2669.64|2669.64|2669.83|2669.83|2669.64|2669.64|0
1644487420000|2022-02-10 10:03:40|2669.58|2669.58|2669.58|2669.58|2669.58|2669.58|2669.58|2669.58|0
1644487430000|2022-02-10 10:03:50|2669.37|2669.37|2669.58|2669.58|2669.58|2669.58|2669.37|2669.37|0
1644487440000|2022-02-10 10:04:00|2669.72|2669.72|2669.72|2669.72|2669.72|2669.72|2669.72|2669.72|0
1644487450000|2022-02-10 10:04:10|2669.59|2669.59|2669.59|2669.59|2669.59|2669.59|2669.59|2669.59|0
1644487480000|2022-02-10 10:04:40|2669.41|2669.41|2669.57|2669.57|2669.57|2669.57|2669.41|2669.41|0
1644487490000|2022-02-10 10:04:50|2669.77|2669.77|2669.86|2669.86|2669.86|2669.86|2669.73|2669.73|0
1644487500000|2022-02-10 10:05:00|2669.72|2669.72|2669.79|2669.79|2669.79|2669.79|2669.72|2669.72|0
1644487510000|2022-02-10 10:05:10|2670.16|2670.16|2670.16|2670.16|2670.16|2670.16|2670.16|2670.16|0
1644487530000|2022-02-10 10:05:30|2670.3|2670.3|2670.37|2670.37|2670.37|2670.37|2670.3|2670.3|0
1644487540000|2022-02-10 10:05:40|2670.3|2670.3|2670.23|2670.23|2670.3|2670.3|2670.23|2670.23|0
1644487550000|2022-02-10 10:05:50|2670.29|2670.29|2670.39|2670.39|2670.51|2670.51|2670.2|2670.2|0
1644487560000|2022-02-10 10:06:00|2670.6|2670.6|2670.44|2670.44|2670.6|2670.6|2670.09|2670.09|0
1644487570000|2022-02-10 10:06:10|2670.59|2670.59|2670.86|2670.86|2670.86|2670.86|2670.44|2670.44|0
1644487580000|2022-02-10 10:06:20|2670.79|2670.79|2670.86|2670.86|2670.86|2670.86|2670.79|2670.79|0
1644487590000|2022-02-10 10:06:30|2671.02|2671.02|2670.82|2670.82|2671.02|2671.02|2670.82|2670.82|0
1644487600000|2022-02-10 10:06:40|2670.96|2670.96|2670.88|2670.88|2670.96|2670.96|2670.88|2670.88|0
1644487610000|2022-02-10 10:06:50|2671|2671|2671|2671|2671|2671|2671|2671|0
1644487620000|2022-02-10 10:07:00|2671.16|2671.16|2671.23|2671.23|2671.36|2671.36|2671.16|2671.16|0
1644487630000|2022-02-10 10:07:10|2671.3|2671.3|2671.23|2671.23|2671.3|2671.3|2671.23|2671.23|0
1644487650000|2022-02-10 10:07:30|2671.3|2671.3|2671.3|2671.3|2671.3|2671.3|2671.3|2671.3|0
1644487670000|2022-02-10 10:07:50|2671.25|2671.25|2671.25|2671.25|2671.25|2671.25|2671.25|2671.25|0
1644487680000|2022-02-10 10:08:00|2671.32|2671.32|2670.88|2670.88|2671.39|2671.39|2670.88|2670.88|0
1644487690000|2022-02-10 10:08:10|2670.95|2670.95|2669.62|2669.62|2670.95|2670.95|2669.62|2669.62|0
1644487710000|2022-02-10 10:08:30|2669.48|2669.48|2669.65|2669.65|2669.65|2669.65|2669.48|2669.48|0
1644487720000|2022-02-10 10:08:40|2669.72|2669.72|2669.82|2669.82|2669.94|2669.94|2669.71|2669.71|0
1644487730000|2022-02-10 10:08:50|2669.76|2669.76|2669.76|2669.76|2669.76|2669.76|2669.76|2669.76|0
1644487740000|2022-02-10 10:09:00|2669.69|2669.69|2669.49|2669.49|2669.69|2669.69|2669.49|2669.49|0
1644487750000|2022-02-10 10:09:10|2669.42|2669.42|2669.63|2669.63|2669.63|2669.63|2669.42|2669.42|0
1644487780000|2022-02-10 10:09:40|2669.78|2669.78|2669.78|2669.78|2669.78|2669.78|2669.78|2669.78|0
1644487790000|2022-02-10 10:09:50|2669.92|2669.92|2669.92|2669.92|2669.92|2669.92|2669.92|2669.92|0
1644487800000|2022-02-10 10:10:00|2670.08|2670.08|2670.08|2670.08|2670.08|2670.08|2670.08|2670.08|0
1644487820000|2022-02-10 10:10:20|2670.19|2670.19|2670.14|2670.14|2670.27|2670.27|2670.14|2670.14|0
1644487830000|2022-02-10 10:10:30|2669.99|2669.99|2670.14|2670.14|2670.14|2670.14|2669.99|2669.99|0
1644487840000|2022-02-10 10:10:40|2670.4|2670.4|2670.56|2670.56|2670.56|2670.56|2670.4|2670.4|0
1644487850000|2022-02-10 10:10:50|2670.71|2670.71|2670.71|2670.71|2670.71|2670.71|2670.71|2670.71|0
1644487860000|2022-02-10 10:11:00|2670.65|2670.65|2670.96|2670.96|2671.11|2671.11|2670.65|2670.65|0
1644487870000|2022-02-10 10:11:10|2671.03|2671.03|2671.03|2671.03|2671.03|2671.03|2671.03|2671.03|0
1644487880000|2022-02-10 10:11:20|2671.25|2671.25|2671.57|2671.57|2671.57|2671.57|2671.25|2671.25|0
1644487890000|2022-02-10 10:11:30|2671.41|2671.41|2671.48|2671.48|2671.48|2671.48|2671.41|2671.41|0
1644487900000|2022-02-10 10:11:40|2671.32|2671.32|2671.32|2671.32|2671.32|2671.32|2671.32|2671.32|0
1644487920000|2022-02-10 10:12:00|2671.4|2671.4|2671.47|2671.47|2671.47|2671.47|2671.4|2671.4|0
1644487930000|2022-02-10 10:12:10|2671.61|2671.61|2671.72|2671.72|2671.72|2671.72|2671.61|2671.61|0
1644487940000|2022-02-10 10:12:20|2671.88|2671.88|2671.88|2671.88|2671.88|2671.88|2671.88|2671.88|0
1644487950000|2022-02-10 10:12:30|2671.8|2671.8|2671.64|2671.64|2671.84|2671.84|2671.64|2671.64|0
1644487960000|2022-02-10 10:12:40|2671.52|2671.52|2671.52|2671.52|2671.52|2671.52|2671.52|2671.52|0
1644487970000|2022-02-10 10:12:50|2671.59|2671.59|2671.59|2671.59|2671.59|2671.59|2671.59|2671.59|0
1644487980000|2022-02-10 10:13:00|2671.66|2671.66|2671.59|2671.59|2671.73|2671.73|2671.59|2671.59|0
1644487990000|2022-02-10 10:13:10|2671.66|2671.66|2671.66|2671.66|2671.66|2671.66|2671.66|2671.66|0
1644488010000|2022-02-10 10:13:30|2671.72|2671.72|2671.93|2671.93|2671.99|2671.99|2671.72|2671.72|0
1644488020000|2022-02-10 10:13:40|2672.01|2672.01|2672.42|2672.42|2672.56|2672.56|2672.01|2672.01|0
1644488030000|2022-02-10 10:13:50|2672.28|2672.28|2672.28|2672.28|2672.28|2672.28|2672.28|2672.28|0
1644488050000|2022-02-10 10:14:10|2672.34|2672.34|2672.34|2672.34|2672.34|2672.34|2672.34|2672.34|0
1644488060000|2022-02-10 10:14:20|2672.46|2672.46|2672.46|2672.46|2672.46|2672.46|2672.46|2672.46|0
1644488070000|2022-02-10 10:14:30|2672.54|2672.54|2672.46|2672.46|2672.54|2672.54|2672.46|2672.46|0
1644488080000|2022-02-10 10:14:40|2672.4|2672.4|2672.4|2672.4|2672.4|2672.4|2672.4|2672.4|0
1644488100000|2022-02-10 10:15:00|2672.48|2672.48|2673.95|2673.95|2673.95|2673.95|2672.48|2672.48|0
1644488110000|2022-02-10 10:15:10|2674.01|2674.01|2674.03|2674.03|2674.16|2674.16|2674.01|2674.01|0
1644488120000|2022-02-10 10:15:20|2673.87|2673.87|2674.43|2674.43|2674.43|2674.43|2673.87|2673.87|0
1644488140000|2022-02-10 10:15:40|2674.74|2674.74|2674.59|2674.59|2674.74|2674.74|2674.59|2674.59|0
1644488150000|2022-02-10 10:15:50|2674.64|2674.64|2674.64|2674.64|2674.64|2674.64|2674.64|2674.64|0
1644488160000|2022-02-10 10:16:00|2674.8|2674.8|2675.13|2675.13|2675.13|2675.13|2674.8|2674.8|0
1644488170000|2022-02-10 10:16:10|2675.02|2675.02|2675.19|2675.19|2675.19|2675.19|2675.02|2675.02|0
1644488180000|2022-02-10 10:16:20|2675.08|2675.08|2675|2675|2675.08|2675.08|2675|2675|0
1644488190000|2022-02-10 10:16:30|2674.94|2674.94|2674.94|2674.94|2674.94|2674.94|2674.94|2674.94|0
1644488200000|2022-02-10 10:16:40|2675.21|2675.21|2675.06|2675.06|2675.21|2675.21|2675.06|2675.06|0
1644488210000|2022-02-10 10:16:50|2675.18|2675.18|2674.86|2674.86|2675.18|2675.18|2674.86|2674.86|0
1644488220000|2022-02-10 10:17:00|2674.79|2674.79|2674.65|2674.65|2674.79|2674.79|2674.65|2674.65|0
1644488240000|2022-02-10 10:17:20|2674.78|2674.78|2674.78|2674.78|2674.78|2674.78|2674.78|2674.78|0
1644488260000|2022-02-10 10:17:40|2674.84|2674.84|2674.78|2674.78|2674.84|2674.84|2674.72|2674.72|0
1644488270000|2022-02-10 10:17:50|2674.84|2674.84|2674.57|2674.57|2674.84|2674.84|2674.57|2674.57|0
1644488280000|2022-02-10 10:18:00|2674.51|2674.51|2674.63|2674.63|2674.63|2674.63|2674.51|2674.51|0
1644488290000|2022-02-10 10:18:10|2674.69|2674.69|2674.69|2674.69|2674.69|2674.69|2674.69|2674.69|0
1644488310000|2022-02-10 10:18:30|2674.57|2674.57|2674.63|2674.63|2674.63|2674.63|2674.57|2674.57|0
1644488320000|2022-02-10 10:18:40|2674.51|2674.51|2674.67|2674.67|2674.67|2674.67|2674.51|2674.51|0
1644488330000|2022-02-10 10:18:50|2674.73|2674.73|2675.15|2675.15|2675.15|2675.15|2674.73|2674.73|0
1644488340000|2022-02-10 10:19:00|2675.31|2675.31|2675.3|2675.3|2675.52|2675.52|2675.02|2675.02|0
1644488350000|2022-02-10 10:19:10|2675.51|2675.51|2675.7|2675.7|2675.7|2675.7|2675.29|2675.29|0
1644488370000|2022-02-10 10:19:30|2676.04|2676.04|2676.18|2676.18|2676.18|2676.18|2676.04|2676.04|0
1644488380000|2022-02-10 10:19:40|2676.31|2676.31|2676.03|2676.03|2676.31|2676.31|2676.03|2676.03|0
1644488400000|2022-02-10 10:20:00|2676.08|2676.08|2676.27|2676.27|2676.27|2676.27|2676.02|2676.02|0
1644488410000|2022-02-10 10:20:10|2676.03|2676.03|2676.03|2676.03|2676.09|2676.09|2675.91|2675.91|0
1644488420000|2022-02-10 10:20:20|2675.97|2675.97|2675.97|2675.97|2675.97|2675.97|2675.97|2675.97|0
1644488430000|2022-02-10 10:20:30|2675.91|2675.91|2676.3|2676.3|2676.3|2676.3|2675.91|2675.91|0
1644488440000|2022-02-10 10:20:40|2676.09|2676.09|2676.54|2676.54|2676.54|2676.54|2676.09|2676.09|0
1644488460000|2022-02-10 10:21:00|2676.61|2676.61|2677.88|2677.88|2677.96|2677.96|2676.61|2676.61|0
1644488470000|2022-02-10 10:21:10|2678.06|2678.06|2678.12|2678.12|2678.54|2678.54|2678.06|2678.06|0
1644488480000|2022-02-10 10:21:20|2678.42|2678.42|2678.5|2678.5|2678.69|2678.69|2678.42|2678.42|0
1644488490000|2022-02-10 10:21:30|2678.38|2678.38|2678.04|2678.04|2678.56|2678.56|2677.91|2677.91|0
1644488500000|2022-02-10 10:21:40|2678.19|2678.19|2677.93|2677.93|2678.19|2678.19|2677.93|2677.93|0
1644488510000|2022-02-10 10:21:50|2677.87|2677.87|2677.93|2677.93|2677.93|2677.93|2677.75|2677.75|0
1644488520000|2022-02-10 10:22:00|2677.69|2677.69|2677.97|2677.97|2678.09|2678.09|2677.63|2677.63|0
1644488530000|2022-02-10 10:22:10|2677.85|2677.85|2677.79|2677.79|2678.03|2678.03|2677.73|2677.73|0
1644488540000|2022-02-10 10:22:20|2678.03|2678.03|2677.91|2677.91|2678.09|2678.09|2677.79|2677.79|0
1644488550000|2022-02-10 10:22:30|2678.17|2678.17|2678.17|2678.17|2678.35|2678.35|2678.17|2678.17|0
1644488560000|2022-02-10 10:22:40|2678.29|2678.29|2677.57|2677.57|2678.29|2678.29|2677.57|2677.57|0
1644488570000|2022-02-10 10:22:50|2677.51|2677.51|2677.57|2677.57|2677.57|2677.57|2677.45|2677.45|0
1644488580000|2022-02-10 10:23:00|2677.45|2677.45|2677.09|2677.09|2677.69|2677.69|2677.09|2677.09|0
1644488590000|2022-02-10 10:23:10|2676.87|2676.87|2677.04|2677.04|2677.1|2677.1|2676.87|2676.87|0
1644488610000|2022-02-10 10:23:30|2676.58|2676.58|2676.58|2676.58|2676.58|2676.58|2676.58|2676.58|0
1644488620000|2022-02-10 10:23:40|2676.3|2676.3|2676.12|2676.12|2676.3|2676.3|2676.12|2676.12|0
1644488630000|2022-02-10 10:23:50|2676.36|2676.36|2676.36|2676.36|2676.41|2676.41|2676.36|2676.36|0
1644488640000|2022-02-10 10:24:00|2676.43|2676.43|2676.62|2676.62|2676.62|2676.62|2676.43|2676.43|0
1644488650000|2022-02-10 10:24:10|2676.78|2676.78|2676.78|2676.78|2676.78|2676.78|2676.78|2676.78|0
1644488660000|2022-02-10 10:24:20|2676.84|2676.84|2676.84|2676.84|2676.84|2676.84|2676.84|2676.84|0
1644488670000|2022-02-10 10:24:30|2676.91|2676.91|2676.91|2676.91|2676.91|2676.91|2676.91|2676.91|0
1644488680000|2022-02-10 10:24:40|2676.99|2676.99|2676.95|2676.95|2677.13|2677.13|2676.84|2676.84|0
1644488690000|2022-02-10 10:24:50|2676.83|2676.83|2676.79|2676.79|2676.83|2676.83|2676.79|2676.79|0
1644488700000|2022-02-10 10:25:00|2676.53|2676.53|2676.6|2676.6|2676.6|2676.6|2676.53|2676.53|0
1644488720000|2022-02-10 10:25:20|2676.73|2676.73|2676.73|2676.73|2676.73|2676.73|2676.73|2676.73|0
1644488730000|2022-02-10 10:25:30|2676.41|2676.41|2676.71|2676.71|2676.71|2676.71|2676.41|2676.41|0
1644488740000|2022-02-10 10:25:40|2676.41|2676.41|2676.55|2676.55|2676.55|2676.55|2676.29|2676.29|0
1644488750000|2022-02-10 10:25:50|2676.59|2676.59|2676.66|2676.66|2676.66|2676.66|2676.59|2676.59|0
1644488760000|2022-02-10 10:26:00|2676.72|2676.72|2676.3|2676.3|2676.72|2676.72|2676.18|2676.18|0
1644488770000|2022-02-10 10:26:10|2676.08|2676.08|2676.08|2676.08|2676.08|2676.08|2676.08|2676.08|0
1644488810000|2022-02-10 10:26:50|2676.02|2676.02|2676.02|2676.02|2676.02|2676.02|2676.02|2676.02|0
1644488820000|2022-02-10 10:27:00|2675.9|2675.9|2676.08|2676.08|2676.08|2676.08|2675.9|2675.9|0
1644488830000|2022-02-10 10:27:10|2676.14|2676.14|2676.14|2676.14|2676.14|2676.14|2676.14|2676.14|0
1644488850000|2022-02-10 10:27:30|2675.8|2675.8|2675.8|2675.8|2675.8|2675.8|2675.8|2675.8|0
1644488860000|2022-02-10 10:27:40|2675.88|2675.88|2675.8|2675.8|2675.88|2675.88|2675.8|2675.8|0
1644488870000|2022-02-10 10:27:50|2675.73|2675.73|2675.85|2675.85|2675.85|2675.85|2675.65|2675.65|0
1644488900000|2022-02-10 10:28:20|2676.11|2676.11|2676.78|2676.78|2676.78|2676.78|2676.11|2676.11|0
1644488910000|2022-02-10 10:28:30|2676.89|2676.89|2676.32|2676.32|2676.89|2676.89|2676.32|2676.32|0
1644488920000|2022-02-10 10:28:40|2676.45|2676.45|2677.28|2677.28|2677.28|2677.28|2676.45|2676.45|0
1644488930000|2022-02-10 10:28:50|2677.1|2677.1|2677.1|2677.1|2677.1|2677.1|2677.1|2677.1|0
1644488940000|2022-02-10 10:29:00|2677.16|2677.16|2677.16|2677.16|2677.16|2677.16|2677.16|2677.16|0
1644488950000|2022-02-10 10:29:10|2677.32|2677.32|2677.19|2677.19|2677.32|2677.32|2677.19|2677.19|0
1644488970000|2022-02-10 10:29:30|2677.15|2677.15|2677.15|2677.15|2677.15|2677.15|2677.15|2677.15|0
1644488980000|2022-02-10 10:29:40|2676.94|2676.94|2676.94|2676.94|2676.94|2676.94|2676.94|2676.94|0
1644489020000|2022-02-10 10:30:20|2676.88|2676.88|2676.88|2676.88|2676.88|2676.88|2676.88|2676.88|0
1644489050000|2022-02-10 10:30:50|2677.14|2677.14|2677.01|2677.01|2677.14|2677.14|2677.01|2677.01|0
1644489060000|2022-02-10 10:31:00|2677.16|2677.16|2677.44|2677.44|2677.44|2677.44|2677.16|2677.16|0
1644489070000|2022-02-10 10:31:10|2677.5|2677.5|2677.5|2677.5|2677.5|2677.5|2677.5|2677.5|0
1644489080000|2022-02-10 10:31:20|2677.66|2677.66|2677.72|2677.72|2677.72|2677.72|2677.66|2677.66|0
1644489090000|2022-02-10 10:31:30|2677.83|2677.83|2677.72|2677.72|2677.83|2677.83|2677.72|2677.72|0
1644489100000|2022-02-10 10:31:40|2677.83|2677.83|2678.15|2678.15|2678.15|2678.15|2677.83|2677.83|0
1644489110000|2022-02-10 10:31:50|2678.08|2678.08|2678.33|2678.33|2678.33|2678.33|2678.08|2678.08|0
1644489120000|2022-02-10 10:32:00|2678.4|2678.4|2678.4|2678.4|2678.4|2678.4|2678.4|2678.4|0
1644489130000|2022-02-10 10:32:10|2678.53|2678.53|2678.53|2678.53|2678.53|2678.53|2678.53|2678.53|0
1644489150000|2022-02-10 10:32:30|2678.61|2678.61|2678.82|2678.82|2678.82|2678.82|2678.61|2678.61|0
1644489160000|2022-02-10 10:32:40|2678.98|2678.98|2678.98|2678.98|2678.98|2678.98|2678.98|2678.98|0
1644489180000|2022-02-10 10:33:00|2678.91|2678.91|2678.98|2678.98|2678.98|2678.98|2678.91|2678.91|0
1644489210000|2022-02-10 10:33:30|2678.92|2678.92|2678.92|2678.92|2678.92|2678.92|2678.92|2678.92|0
1644489220000|2022-02-10 10:33:40|2678.84|2678.84|2678.84|2678.84|2678.84|2678.84|2678.84|2678.84|0
1644489230000|2022-02-10 10:33:50|2678.97|2678.97|2678.84|2678.84|2678.97|2678.97|2678.84|2678.84|0
1644489240000|2022-02-10 10:34:00|2679.16|2679.16|2679.19|2679.19|2679.32|2679.32|2679.16|2679.16|0
1644489250000|2022-02-10 10:34:10|2679.51|2679.51|2679.62|2679.62|2679.62|2679.62|2679.51|2679.51|0
1644489260000|2022-02-10 10:34:20|2679.89|2679.89|2679.76|2679.76|2679.89|2679.89|2679.76|2679.76|0
1644489270000|2022-02-10 10:34:30|2679.62|2679.62|2679.05|2679.05|2679.65|2679.65|2679.05|2679.05|0
1644489280000|2022-02-10 10:34:40|2678.92|2678.92|2678.46|2678.46|2678.92|2678.92|2678.46|2678.46|0
1644489290000|2022-02-10 10:34:50|2678.4|2678.4|2678.27|2678.27|2678.4|2678.4|2678.27|2678.27|0
1644489300000|2022-02-10 10:35:00|2678.13|2678.13|2678.02|2678.02|2678.13|2678.13|2677.87|2677.87|0
1644489310000|2022-02-10 10:35:10|2677.96|2677.96|2677.34|2677.34|2677.96|2677.96|2677.34|2677.34|0
1644489320000|2022-02-10 10:35:20|2677.73|2677.73|2677.6|2677.6|2677.73|2677.73|2677.6|2677.6|0
1644489330000|2022-02-10 10:35:30|2677.47|2677.47|2677.47|2677.47|2677.47|2677.47|2677.47|2677.47|0
1644489340000|2022-02-10 10:35:40|2677.39|2677.39|2677.28|2677.28|2677.47|2677.47|2677.21|2677.21|0
1644489350000|2022-02-10 10:35:50|2677.21|2677.21|2677.07|2677.07|2677.21|2677.21|2677.07|2677.07|0
1644489360000|2022-02-10 10:36:00|2677.01|2677.01|2676.72|2676.72|2677.01|2677.01|2676.72|2676.72|0
1644489380000|2022-02-10 10:36:20|2676.99|2676.99|2677.12|2677.12|2677.12|2677.12|2676.99|2676.99|0
1644489390000|2022-02-10 10:36:30|2677.25|2677.25|2677.25|2677.25|2677.25|2677.25|2677.25|2677.25|0
1644489420000|2022-02-10 10:37:00|2677.19|2677.19|2677.23|2677.23|2677.23|2677.23|2677.12|2677.12|0
1644489430000|2022-02-10 10:37:10|2677.2|2677.2|2677.04|2677.04|2677.2|2677.2|2677.04|2677.04|0
1644489440000|2022-02-10 10:37:20|2677|2677|2677.14|2677.14|2677.14|2677.14|2676.88|2676.88|0
1644489450000|2022-02-10 10:37:30|2677.21|2677.21|2677.77|2677.77|2677.77|2677.77|2677.21|2677.21|0
1644489470000|2022-02-10 10:37:50|2677.82|2677.82|2677.82|2677.82|2677.82|2677.82|2677.82|2677.82|0
1644489480000|2022-02-10 10:38:00|2677.77|2677.77|2677.77|2677.77|2677.77|2677.77|2677.77|2677.77|0
1644489500000|2022-02-10 10:38:20|2677.63|2677.63|2677.63|2677.63|2677.63|2677.63|2677.63|2677.63|0
1644489510000|2022-02-10 10:38:30|2677.51|2677.51|2677.57|2677.57|2677.57|2677.57|2677.51|2677.51|0
1644489530000|2022-02-10 10:38:50|2677.45|2677.45|2677.45|2677.45|2677.45|2677.45|2677.45|2677.45|0
1644489540000|2022-02-10 10:39:00|2677.57|2677.57|2677.25|2677.25|2677.57|2677.57|2677.25|2677.25|0
1644489550000|2022-02-10 10:39:10|2677.19|2677.19|2677.2|2677.2|2677.2|2677.2|2677.13|2677.13|0
1644489570000|2022-02-10 10:39:30|2677.14|2677.14|2677.14|2677.14|2677.14|2677.14|2677.14|2677.14|0
1644489620000|2022-02-10 10:40:20|2677.07|2677.07|2677.07|2677.07|2677.07|2677.07|2677.07|2677.07|0
1644489640000|2022-02-10 10:40:40|2677.01|2677.01|2677.59|2677.59|2677.59|2677.59|2677.01|2677.01|0
1644489660000|2022-02-10 10:41:00|2677.66|2677.66|2677.77|2677.77|2677.77|2677.77|2677.59|2677.59|0
1644489670000|2022-02-10 10:41:10|2677.65|2677.65|2677.95|2677.95|2677.95|2677.95|2677.65|2677.65|0
1644489680000|2022-02-10 10:41:20|2678.06|2678.06|2678.54|2678.54|2678.54|2678.54|2678.06|2678.06|0
1644489700000|2022-02-10 10:41:40|2678.69|2678.69|2678.68|2678.68|2678.69|2678.69|2678.54|2678.54|0
1644489720000|2022-02-10 10:42:00|2678.64|2678.64|2678.9|2678.9|2678.9|2678.9|2678.64|2678.64|0
1644489730000|2022-02-10 10:42:10|2678.77|2678.77|2678.77|2678.77|2678.77|2678.77|2678.77|2678.77|0
1644489750000|2022-02-10 10:42:30|2678.9|2678.9|2679.03|2679.03|2679.03|2679.03|2678.9|2678.9|0
1644489770000|2022-02-10 10:42:50|2679.16|2679.16|2679.16|2679.16|2679.16|2679.16|2679.16|2679.16|0
1644489780000|2022-02-10 10:43:00|2679.2|2679.2|2679.2|2679.2|2679.2|2679.2|2679.2|2679.2|0
1644489790000|2022-02-10 10:43:10|2679.04|2679.04|2678.77|2678.77|2679.04|2679.04|2678.77|2678.77|0
1644489800000|2022-02-10 10:43:20|2679.04|2679.04|2679.04|2679.04|2679.04|2679.04|2679.04|2679.04|0
1644489810000|2022-02-10 10:43:30|2678.97|2678.97|2679.03|2679.03|2679.03|2679.03|2678.97|2678.97|0
1644489820000|2022-02-10 10:43:40|2679.09|2679.09|2679.05|2679.05|2679.09|2679.09|2679.05|2679.05|0
1644489840000|2022-02-10 10:44:00|2679.01|2679.01|2678.94|2678.94|2679.01|2679.01|2678.94|2678.94|0
1644489850000|2022-02-10 10:44:10|2678.78|2678.78|2678.78|2678.78|2678.78|2678.78|2678.78|2678.78|0
1644489870000|2022-02-10 10:44:30|2678.62|2678.62|2678.62|2678.62|2678.62|2678.62|2678.62|2678.62|0
1644489880000|2022-02-10 10:44:40|2678.76|2678.76|2678.36|2678.36|2678.76|2678.76|2678.36|2678.36|0
1644489890000|2022-02-10 10:44:50|2678.24|2678.24|2678.24|2678.24|2678.24|2678.24|2678.24|2678.24|0
1644489900000|2022-02-10 10:45:00|2678.4|2678.4|2678.56|2678.56|2678.56|2678.56|2678.4|2678.4|0
1644489930000|2022-02-10 10:45:30|2678.43|2678.43|2677.96|2677.96|2678.43|2678.43|2677.96|2677.96|0
1644489950000|2022-02-10 10:45:50|2678.09|2678.09|2678.25|2678.25|2678.25|2678.25|2678.09|2678.09|0
1644489960000|2022-02-10 10:46:00|2678.37|2678.37|2678.55|2678.55|2678.55|2678.55|2678.37|2678.37|0
1644489970000|2022-02-10 10:46:10|2678.71|2678.71|2678.71|2678.71|2678.71|2678.71|2678.71|2678.71|0
1644489980000|2022-02-10 10:46:20|2678.5|2678.5|2678.34|2678.34|2678.5|2678.5|2678.34|2678.34|0
1644489990000|2022-02-10 10:46:30|2678.47|2678.47|2678.21|2678.21|2678.47|2678.47|2678.21|2678.21|0
1644490000000|2022-02-10 10:46:40|2677.98|2677.98|2678.23|2678.23|2678.23|2678.23|2677.98|2677.98|0
1644490010000|2022-02-10 10:46:50|2678.35|2678.35|2678.58|2678.58|2678.58|2678.58|2678.35|2678.35|0
1644490030000|2022-02-10 10:47:10|2678.51|2678.51|2678.44|2678.44|2678.51|2678.51|2678.44|2678.44|0
1644490050000|2022-02-10 10:47:30|2678.51|2678.51|2678.51|2678.51|2678.51|2678.51|2678.51|2678.51|0
1644490060000|2022-02-10 10:47:40|2678.45|2678.45|2678.45|2678.45|2678.45|2678.45|2678.45|2678.45|0
1644490080000|2022-02-10 10:48:00|2678.52|2678.52|2678.95|2678.95|2679.11|2679.11|2678.52|2678.52|0
1644490090000|2022-02-10 10:48:10|2678.79|2678.79|2678.63|2678.63|2678.79|2678.79|2678.63|2678.63|0
1644490100000|2022-02-10 10:48:20|2678.57|2678.57|2678.37|2678.37|2678.57|2678.57|2678.37|2678.37|0
1644490110000|2022-02-10 10:48:30|2678.57|2678.57|2678.57|2678.57|2678.57|2678.57|2678.57|2678.57|0
1644490120000|2022-02-10 10:48:40|2678.61|2678.61|2678.61|2678.61|2678.61|2678.61|2678.61|2678.61|0
1644490140000|2022-02-10 10:49:00|2678.77|2678.77|2678.61|2678.61|2678.77|2678.77|2678.61|2678.61|0
1644490150000|2022-02-10 10:49:10|2678.55|2678.55|2678.74|2678.74|2678.74|2678.74|2678.55|2678.55|0
1644490160000|2022-02-10 10:49:20|2678.6|2678.6|2678.71|2678.71|2678.71|2678.71|2678.6|2678.6|0
1644490170000|2022-02-10 10:49:30|2678.65|2678.65|2678.51|2678.51|2678.65|2678.65|2678.51|2678.51|0
1644490180000|2022-02-10 10:49:40|2678.63|2678.63|2678.57|2678.57|2678.63|2678.63|2678.57|2678.57|0
1644490190000|2022-02-10 10:49:50|2678.41|2678.41|2678.54|2678.54|2678.54|2678.54|2678.41|2678.41|0
1644490200000|2022-02-10 10:50:00|2678.4|2678.4|2678.4|2678.4|2678.4|2678.4|2678.4|2678.4|0
1644490230000|2022-02-10 10:50:30|2678.46|2678.46|2678.46|2678.46|2678.46|2678.46|2678.46|2678.46|0
1644490260000|2022-02-10 10:51:00|2678.34|2678.34|2678.18|2678.18|2678.34|2678.34|2678.18|2678.18|0
1644490280000|2022-02-10 10:51:20|2678.5|2678.5|2678.34|2678.34|2678.5|2678.5|2678.34|2678.34|0
1644490330000|2022-02-10 10:52:10|2678.5|2678.5|2678.12|2678.12|2678.5|2678.5|2678.12|2678.12|0
1644490350000|2022-02-10 10:52:30|2677.99|2677.99|2677.99|2677.99|2677.99|2677.99|2677.99|2677.99|0
1644490360000|2022-02-10 10:52:40|2678.15|2678.15|2677.99|2677.99|2678.15|2678.15|2677.99|2677.99|0
1644490390000|2022-02-10 10:53:10|2677.85|2677.85|2677.78|2677.78|2677.85|2677.85|2677.78|2677.78|0
1644490400000|2022-02-10 10:53:20|2677.5|2677.5|2677.63|2677.63|2677.63|2677.63|2677.5|2677.5|0
1644490420000|2022-02-10 10:53:40|2677.5|2677.5|2677.5|2677.5|2677.5|2677.5|2677.5|2677.5|0
1644490440000|2022-02-10 10:54:00|2677.64|2677.64|2677.65|2677.65|2678.03|2678.03|2677.64|2677.64|0
1644490450000|2022-02-10 10:54:10|2677.81|2677.81|2677.65|2677.65|2677.81|2677.81|2677.65|2677.65|0
1644490460000|2022-02-10 10:54:20|2677.77|2677.77|2677.9|2677.9|2677.9|2677.9|2677.77|2677.77|0
1644490490000|2022-02-10 10:54:50|2677.96|2677.96|2678.03|2678.03|2678.1|2678.1|2677.96|2677.96|0
1644490500000|2022-02-10 10:55:00|2678.1|2678.1|2678.1|2678.1|2678.1|2678.1|2678.1|2678.1|0
1644490510000|2022-02-10 10:55:10|2678.04|2678.04|2678.04|2678.04|2678.04|2678.04|2678.04|2678.04|0
1644490520000|2022-02-10 10:55:20|2677.98|2677.98|2677.98|2677.98|2677.98|2677.98|2677.98|2677.98|0
1644490540000|2022-02-10 10:55:40|2678.04|2678.04|2677.91|2677.91|2678.04|2678.04|2677.91|2677.91|0
1644490580000|2022-02-10 10:56:20|2677.98|2677.98|2678.05|2678.05|2678.05|2678.05|2677.98|2677.98|0
1644490590000|2022-02-10 10:56:30|2678.11|2678.11|2678.68|2678.68|2678.68|2678.68|2678.11|2678.11|0
1644490600000|2022-02-10 10:56:40|2678.55|2678.55|2678.66|2678.66|2678.66|2678.66|2678.49|2678.49|0
1644490610000|2022-02-10 10:56:50|2678.5|2678.5|2678.43|2678.43|2678.5|2678.5|2678.43|2678.43|0
1644490620000|2022-02-10 10:57:00|2678.27|2678.27|2678.23|2678.23|2678.27|2678.27|2678.23|2678.23|0
1644490630000|2022-02-10 10:57:10|2678.34|2678.34|2677.99|2677.99|2678.34|2678.34|2677.99|2677.99|0
1644490640000|2022-02-10 10:57:20|2677.93|2677.93|2677.95|2677.95|2678.09|2678.09|2677.93|2677.93|0
1644490650000|2022-02-10 10:57:30|2677.92|2677.92|2677.95|2677.95|2677.95|2677.95|2677.92|2677.92|0
1644490660000|2022-02-10 10:57:40|2677.99|2677.99|2677.99|2677.99|2677.99|2677.99|2677.99|2677.99|0
1644490670000|2022-02-10 10:57:50|2677.95|2677.95|2677.84|2677.84|2677.95|2677.95|2677.84|2677.84|0
1644490680000|2022-02-10 10:58:00|2677.76|2677.76|2677.54|2677.54|2677.76|2677.76|2677.54|2677.54|0
1644490690000|2022-02-10 10:58:10|2677.47|2677.47|2677.22|2677.22|2677.47|2677.47|2677.22|2677.22|0
1644490700000|2022-02-10 10:58:20|2677.14|2677.14|2677.06|2677.06|2677.14|2677.14|2677.06|2677.06|0
1644490710000|2022-02-10 10:58:30|2676.9|2676.9|2676.9|2676.9|2676.9|2676.9|2676.9|2676.9|0
1644490720000|2022-02-10 10:58:40|2676.78|2676.78|2676.78|2676.78|2676.78|2676.78|2676.78|2676.78|0
1644490730000|2022-02-10 10:58:50|2676.62|2676.62|2676.62|2676.62|2676.62|2676.62|2676.62|2676.62|0
1644490740000|2022-02-10 10:59:00|2676.55|2676.55|2676.12|2676.12|2676.55|2676.55|2676.12|2676.12|0
1644490750000|2022-02-10 10:59:10|2675.87|2675.87|2676|2676|2676|2676|2675.81|2675.81|0
1644490770000|2022-02-10 10:59:30|2675.88|2675.88|2675.88|2675.88|2675.88|2675.88|2675.88|2675.88|0
1644490780000|2022-02-10 10:59:40|2675.71|2675.71|2675.36|2675.36|2675.71|2675.71|2675.36|2675.36|0
1644490790000|2022-02-10 10:59:50|2674.72|2674.72|2675.54|2675.54|2675.6|2675.6|2674.66|2674.66|0
1644490810000|2022-02-10 11:00:10|2675.5|2675.5|2675.66|2675.66|2675.66|2675.66|2675.5|2675.5|0
1644490820000|2022-02-10 11:00:20|2675.6|2675.6|2675.85|2675.85|2675.85|2675.85|2675.6|2675.6|0
1644490830000|2022-02-10 11:00:30|2676.01|2676.01|2676.01|2676.01|2676.01|2676.01|2676.01|2676.01|0
1644490850000|2022-02-10 11:00:50|2675.94|2675.94|2676.14|2676.14|2676.14|2676.14|2675.94|2675.94|0
1644490860000|2022-02-10 11:01:00|2676.03|2676.03|2676.13|2676.13|2676.19|2676.19|2676.03|2676.03|0
1644490920000|2022-02-10 11:02:00|2676.29|2676.29|2676.29|2676.29|2676.29|2676.29|2676.29|2676.29|0
1644490930000|2022-02-10 11:02:10|2676.36|2676.36|2676.23|2676.23|2676.36|2676.36|2676.23|2676.23|0
1644490940000|2022-02-10 11:02:20|2676.3|2676.3|2676.3|2676.3|2676.3|2676.3|2676.3|2676.3|0
1644490950000|2022-02-10 11:02:30|2676.37|2676.37|2676.37|2676.37|2676.37|2676.37|2676.37|2676.37|0
1644490960000|2022-02-10 11:02:40|2676.44|2676.44|2676.19|2676.19|2676.44|2676.44|2676.19|2676.19|0
1644490980000|2022-02-10 11:03:00|2676.35|2676.35|2676.48|2676.48|2676.48|2676.48|2676.35|2676.35|0
1644491000000|2022-02-10 11:03:20|2676.34|2676.34|2676.66|2676.66|2676.66|2676.66|2676.34|2676.34|0
1644491010000|2022-02-10 11:03:30|2676.59|2676.59|2676.75|2676.75|2676.82|2676.82|2676.59|2676.59|0
1644491020000|2022-02-10 11:03:40|2676.67|2676.67|2676.67|2676.67|2676.67|2676.67|2676.67|2676.67|0
1644491040000|2022-02-10 11:04:00|2676.61|2676.61|2676.4|2676.4|2676.61|2676.61|2676.4|2676.4|0
1644491050000|2022-02-10 11:04:10|2676.5|2676.5|2676.44|2676.44|2676.5|2676.5|2676.33|2676.33|0
1644491060000|2022-02-10 11:04:20|2676.31|2676.31|2676.06|2676.06|2676.31|2676.31|2676.06|2676.06|0
1644491070000|2022-02-10 11:04:30|2676|2676|2676|2676|2676|2676|2676|2676|0
1644491080000|2022-02-10 11:04:40|2675.96|2675.96|2675.8|2675.8|2675.96|2675.96|2675.8|2675.8|0
1644491090000|2022-02-10 11:04:50|2675.86|2675.86|2676.34|2676.34|2676.34|2676.34|2675.86|2675.86|0
1644491110000|2022-02-10 11:05:10|2676.08|2676.08|2676.08|2676.08|2676.08|2676.08|2676.08|2676.08|0
1644491120000|2022-02-10 11:05:20|2675.92|2675.92|2675.6|2675.6|2675.92|2675.92|2675.6|2675.6|0
1644491140000|2022-02-10 11:05:40|2675.56|2675.56|2675.56|2675.56|2675.56|2675.56|2675.5|2675.5|0
1644491150000|2022-02-10 11:05:50|2675.7|2675.7|2675.7|2675.7|2675.7|2675.7|2675.7|2675.7|0
1644491170000|2022-02-10 11:06:10|2675.78|2675.78|2675.78|2675.78|2675.78|2675.78|2675.78|2675.78|0
1644491180000|2022-02-10 11:06:20|2675.94|2675.94|2675.86|2675.86|2675.94|2675.94|2675.86|2675.86|0
1644491200000|2022-02-10 11:06:40|2675.81|2675.81|2675.81|2675.81|2675.81|2675.81|2675.81|2675.81|0
1644491220000|2022-02-10 11:07:00|2675.74|2675.74|2675.75|2675.75|2675.91|2675.91|2675.68|2675.68|0
1644491240000|2022-02-10 11:07:20|2675.62|2675.62|2675.62|2675.62|2675.62|2675.62|2675.62|2675.62|0
1644491260000|2022-02-10 11:07:40|2675.48|2675.48|2675.48|2675.48|2675.48|2675.48|2675.48|2675.48|0
1644491280000|2022-02-10 11:08:00|2675.42|2675.42|2675.61|2675.61|2675.61|2675.61|2675.42|2675.42|0
1644491300000|2022-02-10 11:08:20|2675.68|2675.68|2675.97|2675.97|2675.97|2675.97|2675.68|2675.68|0
1644491310000|2022-02-10 11:08:30|2676.09|2676.09|2676.48|2676.48|2676.48|2676.48|2676.09|2676.09|0
1644491320000|2022-02-10 11:08:40|2676.4|2676.4|2676.19|2676.19|2676.4|2676.4|2676.19|2676.19|0
1644491340000|2022-02-10 11:09:00|2676.26|2676.26|2676.34|2676.34|2676.34|2676.34|2676.26|2676.26|0
1644491350000|2022-02-10 11:09:10|2676.41|2676.41|2676.41|2676.41|2676.41|2676.41|2676.41|2676.41|0
1644491360000|2022-02-10 11:09:20|2676.48|2676.48|2676.62|2676.62|2676.62|2676.62|2676.48|2676.48|0
1644491370000|2022-02-10 11:09:30|2676.75|2676.75|2676.91|2676.91|2676.91|2676.91|2676.75|2676.75|0
1644491380000|2022-02-10 11:09:40|2677.04|2677.04|2677.19|2677.19|2677.19|2677.19|2677.04|2677.04|0
1644491390000|2022-02-10 11:09:50|2677.01|2677.01|2677.01|2677.01|2677.01|2677.01|2677.01|2677.01|0
1644491400000|2022-02-10 11:10:00|2677.17|2677.17|2677.47|2677.47|2677.47|2677.47|2677.17|2677.17|0
1644491410000|2022-02-10 11:10:10|2677.59|2677.59|2677.59|2677.59|2677.59|2677.59|2677.59|2677.59|0
1644491430000|2022-02-10 11:10:30|2677.77|2677.77|2677.89|2677.89|2677.89|2677.89|2677.65|2677.65|0
1644491440000|2022-02-10 11:10:40|2677.96|2677.96|2678.18|2678.18|2678.18|2678.18|2677.96|2677.96|0
1644491460000|2022-02-10 11:11:00|2678.44|2678.44|2678.4|2678.4|2678.44|2678.44|2678.4|2678.4|0
1644491490000|2022-02-10 11:11:30|2678.44|2678.44|2678.44|2678.44|2678.44|2678.44|2678.44|2678.44|0
1644491500000|2022-02-10 11:11:40|2678.26|2678.26|2678.26|2678.26|2678.26|2678.26|2678.26|2678.26|0
1644491560000|2022-02-10 11:12:40|2678.32|2678.32|2678.32|2678.32|2678.32|2678.32|2678.26|2678.26|0
1644491580000|2022-02-10 11:13:00|2678.45|2678.45|2678.61|2678.61|2678.85|2678.85|2678.45|2678.45|0
1644491590000|2022-02-10 11:13:10|2678.73|2678.73|2679.32|2679.32|2679.32|2679.32|2678.73|2678.73|0
1644491600000|2022-02-10 11:13:20|2679.46|2679.46|2679.46|2679.46|2679.46|2679.46|2679.46|2679.46|0
1644491620000|2022-02-10 11:13:40|2679.61|2679.61|2679.61|2679.61|2679.61|2679.61|2679.61|2679.61|0
1644491630000|2022-02-10 11:13:50|2679.67|2679.67|2679.67|2679.67|2679.67|2679.67|2679.67|2679.67|0
1644491650000|2022-02-10 11:14:10|2679.55|2679.55|2679.59|2679.59|2679.59|2679.59|2679.49|2679.49|0
1644491660000|2022-02-10 11:14:20|2679.65|2679.65|2679.46|2679.46|2679.65|2679.65|2679.46|2679.46|0
1644491670000|2022-02-10 11:14:30|2679.58|2679.58|2679.58|2679.58|2679.58|2679.58|2679.58|2679.58|0
1644491680000|2022-02-10 11:14:40|2679.46|2679.46|2679.46|2679.46|2679.46|2679.46|2679.46|2679.46|0
1644491690000|2022-02-10 11:14:50|2679.52|2679.52|2679.52|2679.52|2679.52|2679.52|2679.52|2679.52|0
1644491700000|2022-02-10 11:15:00|2679.65|2679.65|2679.65|2679.65|2679.65|2679.65|2679.65|2679.65|0
1644491730000|2022-02-10 11:15:30|2679.98|2679.98|2679.98|2679.98|2679.98|2679.98|2679.98|2679.98|0
1644491740000|2022-02-10 11:15:40|2680.3|2680.3|2680.58|2680.58|2680.58|2680.58|2680.3|2680.3|0
1644491760000|2022-02-10 11:16:00|2680.9|2680.9|2681.21|2681.21|2681.21|2681.21|2680.9|2680.9|0
1644491770000|2022-02-10 11:16:10|2681.34|2681.34|2681.02|2681.02|2681.34|2681.34|2681.02|2681.02|0
1644491790000|2022-02-10 11:16:30|2681.1|2681.1|2681.17|2681.17|2681.17|2681.17|2681.1|2681.1|0
1644491810000|2022-02-10 11:16:50|2681.21|2681.21|2681.21|2681.21|2681.21|2681.21|2681.21|2681.21|0
1644491860000|2022-02-10 11:17:40|2681.08|2681.08|2681.08|2681.08|2681.08|2681.08|2681.08|2681.08|0
1644491880000|2022-02-10 11:18:00|2681.24|2681.24|2681.31|2681.31|2681.62|2681.62|2681.24|2681.24|0
1644491890000|2022-02-10 11:18:10|2681.47|2681.47|2681.47|2681.47|2681.47|2681.47|2681.47|2681.47|0
1644491900000|2022-02-10 11:18:20|2681.59|2681.59|2681.71|2681.71|2681.71|2681.71|2681.47|2681.47|0
1644491910000|2022-02-10 11:18:30|2681.83|2681.83|2682.37|2682.37|2682.37|2682.37|2681.83|2681.83|0
1644491920000|2022-02-10 11:18:40|2682.26|2682.26|2682.26|2682.26|2682.26|2682.26|2682.26|2682.26|0
1644491950000|2022-02-10 11:19:10|2682.19|2682.19|2682.19|2682.19|2682.19|2682.19|2682.19|2682.19|0
1644491960000|2022-02-10 11:19:20|2682.41|2682.41|2682.33|2682.33|2682.41|2682.41|2682.33|2682.33|0
1644491970000|2022-02-10 11:19:30|2682.19|2682.19|2682.27|2682.27|2682.27|2682.27|2682.19|2682.19|0
1644491990000|2022-02-10 11:19:50|2682.42|2682.42|2682.34|2682.34|2682.42|2682.42|2682.34|2682.34|0
1644492000000|2022-02-10 11:20:00|2682.27|2682.27|2682.27|2682.27|2682.27|2682.27|2682.27|2682.27|0
1644492020000|2022-02-10 11:20:20|2682.48|2682.48|2682.28|2682.28|2682.48|2682.48|2682.2|2682.2|0
1644492030000|2022-02-10 11:20:30|2682.15|2682.15|2682.29|2682.29|2682.29|2682.29|2682.15|2682.15|0
1644492050000|2022-02-10 11:20:50|2682.23|2682.23|2682.29|2682.29|2682.29|2682.29|2682.23|2682.23|0
1644492090000|2022-02-10 11:21:30|2682.17|2682.17|2682.23|2682.23|2682.23|2682.23|2682.17|2682.17|0
1644492100000|2022-02-10 11:21:40|2682.19|2682.19|2682.15|2682.15|2682.19|2682.19|2682.15|2682.15|0
1644492120000|2022-02-10 11:22:00|2682.21|2682.21|2682.14|2682.14|2682.21|2682.21|2682.14|2682.14|0
1644492140000|2022-02-10 11:22:20|2682.02|2682.02|2681.96|2681.96|2682.02|2682.02|2681.96|2681.96|0
1644492150000|2022-02-10 11:22:30|2682.09|2682.09|2682.09|2682.09|2682.09|2682.09|2682.09|2682.09|0
1644492160000|2022-02-10 11:22:40|2681.77|2681.77|2681.77|2681.77|2681.77|2681.77|2681.77|2681.77|0
1644492170000|2022-02-10 11:22:50|2681.81|2681.81|2681.54|2681.54|2681.81|2681.81|2681.54|2681.54|0
1644492180000|2022-02-10 11:23:00|2681.6|2681.6|2681.82|2681.82|2681.89|2681.89|2681.6|2681.6|0
1644492200000|2022-02-10 11:23:20|2682.01|2682.01|2682.02|2682.02|2682.14|2682.14|2682.01|2682.01|0
1644492210000|2022-02-10 11:23:30|2682.08|2682.08|2682.21|2682.21|2682.21|2682.21|2682.08|2682.08|0
1644492220000|2022-02-10 11:23:40|2682.28|2682.28|2682.32|2682.32|2682.32|2682.32|2682.28|2682.28|0
1644492230000|2022-02-10 11:23:50|2682.26|2682.26|2682.13|2682.13|2682.26|2682.26|2682.13|2682.13|0
1644492240000|2022-02-10 11:24:00|2682.2|2682.2|2682.13|2682.13|2682.2|2682.2|2682.13|2682.13|0
1644492260000|2022-02-10 11:24:20|2682.01|2682.01|2681.93|2681.93|2682.01|2682.01|2681.93|2681.93|0
1644492270000|2022-02-10 11:24:30|2681.8|2681.8|2681.72|2681.72|2681.8|2681.8|2681.72|2681.72|0
1644492280000|2022-02-10 11:24:40|2681.59|2681.59|2681.59|2681.59|2681.59|2681.59|2681.59|2681.59|0
1644492300000|2022-02-10 11:25:00|2681.66|2681.66|2681.5|2681.5|2681.66|2681.66|2681.5|2681.5|0
1644492340000|2022-02-10 11:25:40|2681.37|2681.37|2681.37|2681.37|2681.37|2681.37|2681.37|2681.37|0
1644492350000|2022-02-10 11:25:50|2681.31|2681.31|2681.23|2681.23|2681.31|2681.31|2681.23|2681.23|0
1644492360000|2022-02-10 11:26:00|2681.31|2681.31|2681.31|2681.31|2681.31|2681.31|2681.31|2681.31|0
1644492370000|2022-02-10 11:26:10|2681.42|2681.42|2681.42|2681.42|2681.42|2681.42|2681.42|2681.42|0
1644492380000|2022-02-10 11:26:20|2681.55|2681.55|2681.68|2681.68|2681.68|2681.68|2681.55|2681.55|0
1644492390000|2022-02-10 11:26:30|2681.82|2681.82|2681.82|2681.82|2681.89|2681.89|2681.82|2681.82|0
1644492400000|2022-02-10 11:26:40|2681.89|2681.89|2681.96|2681.96|2681.96|2681.96|2681.89|2681.89|0
1644492440000|2022-02-10 11:27:20|2681.62|2681.62|2681.62|2681.62|2681.62|2681.62|2681.62|2681.62|0
1644492450000|2022-02-10 11:27:30|2681.51|2681.51|2681.29|2681.29|2681.51|2681.51|2681.29|2681.29|0
1644492480000|2022-02-10 11:28:00|2681.44|2681.44|2681.44|2681.44|2681.44|2681.44|2681.44|2681.44|0
1644492490000|2022-02-10 11:28:10|2680.97|2680.97|2680.9|2680.9|2680.97|2680.97|2680.9|2680.9|0
1644492510000|2022-02-10 11:28:30|2680.83|2680.83|2680.83|2680.83|2680.83|2680.83|2680.83|2680.83|0
1644492520000|2022-02-10 11:28:40|2680.76|2680.76|2680.53|2680.53|2680.76|2680.76|2680.53|2680.53|0
1644492530000|2022-02-10 11:28:50|2680.47|2680.47|2680.47|2680.47|2680.47|2680.47|2680.47|2680.47|0
1644492540000|2022-02-10 11:29:00|2680.58|2680.58|2680.58|2680.58|2680.58|2680.58|2680.58|2680.58|0
1644492550000|2022-02-10 11:29:10|2680.82|2680.82|2680.82|2680.82|2680.82|2680.82|2680.82|2680.82|0
1644492560000|2022-02-10 11:29:20|2680.96|2680.96|2680.66|2680.66|2681.1|2681.1|2680.66|2680.66|0
1644492570000|2022-02-10 11:29:30|2680.5|2680.5|2680.5|2680.5|2680.5|2680.5|2680.5|2680.5|0
1644492580000|2022-02-10 11:29:40|2680.57|2680.57|2680.64|2680.64|2680.64|2680.64|2680.5|2680.5|0
1644492590000|2022-02-10 11:29:50|2680.5|2680.5|2681.03|2681.03|2681.03|2681.03|2680.5|2680.5|0
1644492600000|2022-02-10 11:30:00|2681.26|2681.26|2681.41|2681.41|2681.41|2681.41|2681.26|2681.26|0
1644492610000|2022-02-10 11:30:10|2681.55|2681.55|2681.51|2681.51|2681.55|2681.55|2681.35|2681.35|0
1644492640000|2022-02-10 11:30:40|2681.47|2681.47|2681.47|2681.47|2681.47|2681.47|2681.47|2681.47|0
1644492660000|2022-02-10 11:31:00|2681.58|2681.58|2681.58|2681.58|2681.58|2681.58|2681.58|2681.58|0
1644492670000|2022-02-10 11:31:10|2681.42|2681.42|2681.42|2681.42|2681.42|2681.42|2681.42|2681.42|0
1644492680000|2022-02-10 11:31:20|2681.35|2681.35|2681.35|2681.35|2681.35|2681.35|2681.35|2681.35|0
1644492700000|2022-02-10 11:31:40|2681.57|2681.57|2681.57|2681.57|2681.57|2681.57|2681.57|2681.57|0
1644492710000|2022-02-10 11:31:50|2681.26|2681.26|2681.26|2681.26|2681.26|2681.26|2681.26|2681.26|0
1644492720000|2022-02-10 11:32:00|2681.41|2681.41|2681.41|2681.41|2681.41|2681.41|2681.41|2681.41|0
1644492730000|2022-02-10 11:32:10|2681.6|2681.6|2681.6|2681.6|2681.6|2681.6|2681.6|2681.6|0
1644492740000|2022-02-10 11:32:20|2681.66|2681.66|2681.66|2681.66|2681.66|2681.66|2681.66|2681.66|0
1644492750000|2022-02-10 11:32:30|2681.54|2681.54|2681.6|2681.6|2681.6|2681.6|2681.54|2681.54|0
1644492780000|2022-02-10 11:33:00|2681.49|2681.49|2681.49|2681.49|2681.49|2681.49|2681.49|2681.49|0
1644492790000|2022-02-10 11:33:10|2681.38|2681.38|2681.38|2681.38|2681.38|2681.38|2681.38|2681.38|0
1644492800000|2022-02-10 11:33:20|2681.22|2681.22|2681.32|2681.32|2681.32|2681.32|2681.16|2681.16|0
1644492810000|2022-02-10 11:33:30|2681.45|2681.45|2681.45|2681.45|2681.45|2681.45|2681.45|2681.45|0
1644492820000|2022-02-10 11:33:40|2681.32|2681.32|2681.26|2681.26|2681.32|2681.32|2681.26|2681.26|0
1644492850000|2022-02-10 11:34:10|2681.59|2681.59|2681.59|2681.59|2681.59|2681.59|2681.59|2681.59|0
1644492860000|2022-02-10 11:34:20|2681.72|2681.72|2681.72|2681.72|2682.51|2682.51|2681.72|2681.72|0
1644492880000|2022-02-10 11:34:40|2681.84|2681.84|2681.64|2681.64|2682.12|2682.12|2681.64|2681.64|0
1644492890000|2022-02-10 11:34:50|2681.86|2681.86|2681.72|2681.72|2681.92|2681.92|2681.72|2681.72|0
1644492900000|2022-02-10 11:35:00|2681.79|2681.79|2682.37|2682.37|2682.37|2682.37|2681.79|2681.79|0
1644492910000|2022-02-10 11:35:10|2682.45|2682.45|2682.45|2682.45|2682.45|2682.45|2682.45|2682.45|0
1644492920000|2022-02-10 11:35:20|2682.32|2682.32|2682.14|2682.14|2682.32|2682.32|2682.14|2682.14|0
1644492940000|2022-02-10 11:35:40|2682.07|2682.07|2682.08|2682.08|2682.15|2682.15|2682|2682|0
1644492950000|2022-02-10 11:35:50|2682.12|2682.12|2682|2682|2682.12|2682.12|2682|2682|0
1644492960000|2022-02-10 11:36:00|2681.94|2681.94|2681.94|2681.94|2682.15|2682.15|2681.94|2681.94|0
1644492970000|2022-02-10 11:36:10|2681.98|2681.98|2681.98|2681.98|2681.98|2681.98|2681.98|2681.98|0
1644492980000|2022-02-10 11:36:20|2681.86|2681.86|2681.4|2681.4|2681.86|2681.86|2681.4|2681.4|0
1644492990000|2022-02-10 11:36:30|2681.28|2681.28|2681.28|2681.28|2681.28|2681.28|2681.28|2681.28|0
1644493000000|2022-02-10 11:36:40|2681.22|2681.22|2681.22|2681.22|2681.22|2681.22|2681.22|2681.22|0
1644493020000|2022-02-10 11:37:00|2681.34|2681.34|2681.42|2681.42|2681.42|2681.42|2681.34|2681.34|0
1644493030000|2022-02-10 11:37:10|2681.47|2681.47|2681.31|2681.31|2681.47|2681.47|2681.31|2681.31|0
1644493040000|2022-02-10 11:37:20|2681.37|2681.37|2681.54|2681.54|2681.54|2681.54|2681.37|2681.37|0
1644493050000|2022-02-10 11:37:30|2681.61|2681.61|2681.74|2681.74|2681.74|2681.74|2681.61|2681.61|0
1644493060000|2022-02-10 11:37:40|2681.9|2681.9|2681.92|2681.92|2682.05|2682.05|2681.9|2681.9|0
1644493070000|2022-02-10 11:37:50|2681.84|2681.84|2681.9|2681.9|2681.9|2681.9|2681.84|2681.84|0
1644493080000|2022-02-10 11:38:00|2681.66|2681.66|2681.82|2681.82|2681.82|2681.82|2681.66|2681.66|0
1644493090000|2022-02-10 11:38:10|2682.24|2682.24|2681.82|2681.82|2682.24|2682.24|2681.82|2681.82|0
1644493130000|2022-02-10 11:38:50|2681.68|2681.68|2681.68|2681.68|2681.68|2681.68|2681.68|2681.68|0
1644493140000|2022-02-10 11:39:00|2681.91|2681.91|2681.9|2681.9|2682.23|2682.23|2681.9|2681.9|0
1644493150000|2022-02-10 11:39:10|2681.84|2681.84|2681.84|2681.84|2681.84|2681.84|2681.84|2681.84|0
1644493160000|2022-02-10 11:39:20|2682.05|2682.05|2681.97|2681.97|2682.11|2682.11|2681.77|2681.77|0
1644493170000|2022-02-10 11:39:30|2682.26|2682.26|2682.03|2682.03|2682.26|2682.26|2681.97|2681.97|0
1644493190000|2022-02-10 11:39:50|2682.24|2682.24|2682.17|2682.17|2682.24|2682.24|2682.17|2682.17|0
1644493200000|2022-02-10 11:40:00|2682.05|2682.05|2682.05|2682.05|2682.05|2682.05|2682.05|2682.05|0
1644493260000|2022-02-10 11:41:00|2681.99|2681.99|2681.99|2681.99|2681.99|2681.99|2681.99|2681.99|0
1644493280000|2022-02-10 11:41:20|2681.86|2681.86|2681.86|2681.86|2681.86|2681.86|2681.86|2681.86|0
1644493300000|2022-02-10 11:41:40|2682.57|2682.57|2682.57|2682.57|2682.57|2682.57|2682.57|2682.57|0
1644493310000|2022-02-10 11:41:50|2682.51|2682.51|2682.51|2682.51|2682.51|2682.51|2682.51|2682.51|0
1644493320000|2022-02-10 11:42:00|2682.35|2682.35|2682.05|2682.05|2682.35|2682.35|2682.05|2682.05|0
1644493350000|2022-02-10 11:42:30|2681.99|2681.99|2681.53|2681.53|2681.99|2681.99|2681.53|2681.53|0
1644493360000|2022-02-10 11:42:40|2680.96|2680.96|2680.96|2680.96|2680.96|2680.96|2680.96|2680.96|0
1644493380000|2022-02-10 11:43:00|2681.03|2681.03|2681.4|2681.4|2681.4|2681.4|2680.96|2680.96|0
1644493390000|2022-02-10 11:43:10|2681.27|2681.27|2681.27|2681.27|2681.27|2681.27|2681.27|2681.27|0
1644493400000|2022-02-10 11:43:20|2681.34|2681.34|2681.34|2681.34|2681.34|2681.34|2681.2|2681.2|0
1644493420000|2022-02-10 11:43:40|2681.51|2681.51|2681.51|2681.51|2681.51|2681.51|2681.43|2681.43|0
1644493430000|2022-02-10 11:43:50|2681.58|2681.58|2681.58|2681.58|2681.58|2681.58|2681.58|2681.58|0
1644493440000|2022-02-10 11:44:00|2681.71|2681.71|2682.09|2682.09|2682.09|2682.09|2681.71|2681.71|0
1644493450000|2022-02-10 11:44:10|2682.15|2682.15|2682.09|2682.09|2682.15|2682.15|2682.09|2682.09|0
1644493460000|2022-02-10 11:44:20|2681.93|2681.93|2681.71|2681.71|2681.93|2681.93|2681.71|2681.71|0
1644493470000|2022-02-10 11:44:30|2681.63|2681.63|2681.63|2681.63|2681.63|2681.63|2681.63|2681.63|0
1644493480000|2022-02-10 11:44:40|2681.56|2681.56|2681.56|2681.56|2681.56|2681.56|2681.56|2681.56|0
1644493490000|2022-02-10 11:44:50|2681.4|2681.4|2681.36|2681.36|2681.4|2681.4|2681.36|2681.36|0
1644493510000|2022-02-10 11:45:10|2681.52|2681.52|2681.64|2681.64|2681.64|2681.64|2681.52|2681.52|0
1644493520000|2022-02-10 11:45:20|2681.78|2681.78|2681.78|2681.78|2681.78|2681.78|2681.78|2681.78|0
1644493550000|2022-02-10 11:45:50|2681.9|2681.9|2681.72|2681.72|2681.9|2681.9|2681.72|2681.72|0
1644493560000|2022-02-10 11:46:00|2681.84|2681.84|2681.84|2681.84|2681.84|2681.84|2681.84|2681.84|0
1644493570000|2022-02-10 11:46:10|2682.06|2682.06|2682.06|2682.06|2682.1|2682.1|2682.06|2682.06|0
1644493580000|2022-02-10 11:46:20|2682.17|2682.17|2682.42|2682.42|2682.42|2682.42|2682.17|2682.17|0
1644493640000|2022-02-10 11:47:20|2682.49|2682.49|2682.57|2682.57|2682.57|2682.57|2682.49|2682.49|0
1644493650000|2022-02-10 11:47:30|2682.5|2682.5|2682.43|2682.43|2682.5|2682.5|2682.43|2682.43|0
1644493660000|2022-02-10 11:47:40|2682.54|2682.54|2682.54|2682.54|2682.54|2682.54|2682.54|2682.54|0
1644493680000|2022-02-10 11:48:00|2682.67|2682.67|2682.61|2682.61|2682.67|2682.67|2682.61|2682.61|0
1644493690000|2022-02-10 11:48:10|2683.08|2683.08|2683.31|2683.31|2683.31|2683.31|2683.08|2683.08|0
1644493700000|2022-02-10 11:48:20|2683.42|2683.42|2683.46|2683.46|2683.46|2683.46|2683.42|2683.42|0
1644493710000|2022-02-10 11:48:30|2683.53|2683.53|2683.53|2683.53|2683.53|2683.53|2683.53|2683.53|0
1644493720000|2022-02-10 11:48:40|2683.69|2683.69|2683.69|2683.69|2683.69|2683.69|2683.69|2683.69|0
1644493770000|2022-02-10 11:49:30|2683.41|2683.41|2683.29|2683.29|2683.41|2683.41|2683.29|2683.29|0
1644493790000|2022-02-10 11:49:50|2682.98|2682.98|2682.64|2682.64|2682.98|2682.98|2682.64|2682.64|0
1644493800000|2022-02-10 11:50:00|2682.51|2682.51|2682.51|2682.51|2682.51|2682.51|2682.51|2682.51|0
1644493810000|2022-02-10 11:50:10|2682.57|2682.57|2682.57|2682.57|2682.57|2682.57|2682.57|2682.57|0
1644493820000|2022-02-10 11:50:20|2682.41|2682.41|2682.41|2682.41|2682.41|2682.41|2682.41|2682.41|0
1644493830000|2022-02-10 11:50:30|2682.25|2682.25|2682.18|2682.18|2682.25|2682.25|2682.18|2682.18|0
1644493840000|2022-02-10 11:50:40|2682.11|2682.11|2682.11|2682.11|2682.11|2682.11|2682.11|2682.11|0
1644493850000|2022-02-10 11:50:50|2682|2682|2682|2682|2682|2682|2682|2682|0
1644493860000|2022-02-10 11:51:00|2681.94|2681.94|2681.94|2681.94|2681.94|2681.94|2681.94|2681.94|0
1644493880000|2022-02-10 11:51:20|2682|2682|2681.98|2681.98|2682.05|2682.05|2681.98|2681.98|0
1644493890000|2022-02-10 11:51:30|2681.87|2681.87|2681.66|2681.66|2681.87|2681.87|2681.66|2681.66|0
1644493900000|2022-02-10 11:51:40|2681.82|2681.82|2681.82|2681.82|2681.82|2681.82|2681.82|2681.82|0
1644493920000|2022-02-10 11:52:00|2681.75|2681.75|2681.52|2681.52|2681.75|2681.75|2681.52|2681.52|0
1644493930000|2022-02-10 11:52:10|2681.39|2681.39|2681.32|2681.32|2681.39|2681.39|2681.32|2681.32|0
1644493940000|2022-02-10 11:52:20|2681.16|2681.16|2681.16|2681.16|2681.16|2681.16|2681.16|2681.16|0
1644493950000|2022-02-10 11:52:30|2681.29|2681.29|2681.29|2681.29|2681.29|2681.29|2681.29|2681.29|0
1644493960000|2022-02-10 11:52:40|2681.23|2681.23|2681.17|2681.17|2681.23|2681.23|2681.17|2681.17|0
1644494000000|2022-02-10 11:53:20|2681.02|2681.02|2681.02|2681.02|2681.02|2681.02|2681.02|2681.02|0
1644494010000|2022-02-10 11:53:30|2680.7|2680.7|2680.77|2680.77|2680.77|2680.77|2680.7|2680.7|0
1644494020000|2022-02-10 11:53:40|2680.62|2680.62|2680.62|2680.62|2680.62|2680.62|2680.62|2680.62|0
1644494030000|2022-02-10 11:53:50|2680.46|2680.46|2680.46|2680.46|2680.46|2680.46|2680.46|2680.46|0
1644494040000|2022-02-10 11:54:00|2680.14|2680.14|2679.71|2679.71|2680.14|2680.14|2679.71|2679.71|0
1644494050000|2022-02-10 11:54:10|2679.77|2679.77|2679.77|2679.77|2679.77|2679.77|2679.77|2679.77|0
1644494060000|2022-02-10 11:54:20|2679.3|2679.3|2679.3|2679.3|2679.3|2679.3|2679.3|2679.3|0
1644494070000|2022-02-10 11:54:30|2679.26|2679.26|2679.14|2679.14|2679.26|2679.26|2679.14|2679.14|0
1644494080000|2022-02-10 11:54:40|2678.66|2678.66|2678.66|2678.66|2678.66|2678.66|2678.66|2678.66|0
1644494090000|2022-02-10 11:54:50|2678.31|2678.31|2678.31|2678.31|2678.31|2678.31|2678.31|2678.31|0
1644494100000|2022-02-10 11:55:00|2678.02|2678.02|2678.28|2678.28|2678.32|2678.32|2678.02|2678.02|0
1644494110000|2022-02-10 11:55:10|2678.05|2678.05|2678.05|2678.05|2678.05|2678.05|2678.05|2678.05|0
1644494120000|2022-02-10 11:55:20|2678.85|2678.85|2679.3|2679.3|2679.46|2679.46|2678.85|2678.85|0
1644494130000|2022-02-10 11:55:30|2679.22|2679.22|2679.15|2679.15|2679.22|2679.22|2679.15|2679.15|0
1644494150000|2022-02-10 11:55:50|2678.83|2678.83|2678.83|2678.83|2678.83|2678.83|2678.83|2678.83|0
1644494160000|2022-02-10 11:56:00|2678.76|2678.76|2678.97|2678.97|2678.97|2678.97|2678.76|2678.76|0
1644494170000|2022-02-10 11:56:10|2679.12|2679.12|2679.12|2679.12|2679.12|2679.12|2679.12|2679.12|0
1644494200000|2022-02-10 11:56:40|2679.19|2679.19|2679.19|2679.19|2679.19|2679.19|2679.19|2679.19|0
1644494210000|2022-02-10 11:56:50|2679.12|2679.12|2679.12|2679.12|2679.12|2679.12|2679.12|2679.12|0
1644494220000|2022-02-10 11:57:00|2679|2679|2679.06|2679.06|2679.06|2679.06|2679|2679|0
1644494250000|2022-02-10 11:57:30|2679.12|2679.12|2679.12|2679.12|2679.12|2679.12|2679.12|2679.12|0
1644494260000|2022-02-10 11:57:40|2678.97|2678.97|2679.05|2679.05|2679.05|2679.05|2678.97|2678.97|0
1644494280000|2022-02-10 11:58:00|2679.49|2679.49|2679.34|2679.34|2679.49|2679.49|2679.34|2679.34|0
1644494290000|2022-02-10 11:58:10|2679.21|2679.21|2678.56|2678.56|2679.21|2679.21|2678.49|2678.49|0
1644494300000|2022-02-10 11:58:20|2678.52|2678.52|2678.38|2678.38|2678.52|2678.52|2678.38|2678.38|0
1644494340000|2022-02-10 11:59:00|2678.5|2678.5|2678.5|2678.5|2678.5|2678.5|2678.5|2678.5|0
1644494360000|2022-02-10 11:59:20|2678.36|2678.36|2678.49|2678.49|2678.49|2678.49|2678.36|2678.36|0
1644494370000|2022-02-10 11:59:30|2678.81|2678.81|2678.81|2678.81|2678.81|2678.81|2678.81|2678.81|0
1644494400000|2022-02-10 12:00:00|2678.94|2678.94|2678.94|2678.94|2678.94|2678.94|2678.94|2678.94|0
1644494420000|2022-02-10 12:00:20|2679.01|2679.01|2679.1|2679.1|2679.1|2679.1|2678.88|2678.88|0
1644494430000|2022-02-10 12:00:30|2679.06|2679.06|2679.06|2679.06|2679.06|2679.06|2679.06|2679.06|0
1644494460000|2022-02-10 12:01:00|2679.38|2679.38|2679.44|2679.44|2679.51|2679.51|2679.38|2679.38|0
1644494480000|2022-02-10 12:01:20|2679.58|2679.58|2679.58|2679.58|2679.58|2679.58|2679.58|2679.58|0
1644494490000|2022-02-10 12:01:30|2679.42|2679.42|2679.42|2679.42|2679.42|2679.42|2679.42|2679.42|0
1644494500000|2022-02-10 12:01:40|2679.48|2679.48|2679.48|2679.48|2679.48|2679.48|2679.48|2679.48|0
1644494520000|2022-02-10 12:02:00|2679.71|2679.71|2679.53|2679.53|2679.71|2679.71|2679.53|2679.53|0
1644494530000|2022-02-10 12:02:10|2679.5|2679.5|2679.66|2679.66|2679.66|2679.66|2679.5|2679.5|0
1644494540000|2022-02-10 12:02:20|2679.6|2679.6|2680|2680|2680|2680|2679.6|2679.6|0
1644494550000|2022-02-10 12:02:30|2680.08|2680.08|2680.39|2680.39|2680.39|2680.39|2680.04|2680.04|0
1644494570000|2022-02-10 12:02:50|2680.26|2680.26|2680.39|2680.39|2680.39|2680.39|2680.26|2680.26|0
1644494600000|2022-02-10 12:03:20|2680.5|2680.5|2680.44|2680.44|2680.5|2680.5|2680.44|2680.44|0
1644494610000|2022-02-10 12:03:30|2680.29|2680.29|2680.21|2680.21|2680.29|2680.29|2680.21|2680.21|0
1644494620000|2022-02-10 12:03:40|2680.5|2680.5|2680.57|2680.57|2680.57|2680.57|2680.5|2680.5|0
1644494630000|2022-02-10 12:03:50|2680.68|2680.68|2680.74|2680.74|2680.79|2680.79|2680.68|2680.68|0
1644494640000|2022-02-10 12:04:00|2680.88|2680.88|2680.72|2680.72|2680.88|2680.88|2680.61|2680.61|0
1644494650000|2022-02-10 12:04:10|2680.9|2680.9|2681.28|2681.28|2681.28|2681.28|2680.9|2680.9|0
1644494680000|2022-02-10 12:04:40|2681.1|2681.1|2681.1|2681.1|2681.1|2681.1|2681.1|2681.1|0
1644494700000|2022-02-10 12:05:00|2681.42|2681.42|2681.42|2681.42|2681.42|2681.42|2681.42|2681.42|0
1644494710000|2022-02-10 12:05:10|2681.26|2681.26|2681.26|2681.26|2681.26|2681.26|2681.26|2681.26|0
1644494720000|2022-02-10 12:05:20|2681.18|2681.18|2681.2|2681.2|2681.36|2681.36|2681.18|2681.18|0
1644494760000|2022-02-10 12:06:00|2681.28|2681.28|2681.39|2681.39|2681.39|2681.39|2681.28|2681.28|0
1644494790000|2022-02-10 12:06:30|2681.33|2681.33|2681.33|2681.33|2681.33|2681.33|2681.33|2681.33|0
1644494800000|2022-02-10 12:06:40|2681.48|2681.48|2681.48|2681.48|2681.48|2681.48|2681.48|2681.48|0
1644494810000|2022-02-10 12:06:50|2681.33|2681.33|2681.33|2681.33|2681.33|2681.33|2681.33|2681.33|0
1644494850000|2022-02-10 12:07:30|2681|2681|2680.84|2680.84|2681|2681|2680.84|2680.84|0
1644494880000|2022-02-10 12:08:00|2680.96|2680.96|2681.07|2681.07|2681.07|2681.07|2680.96|2680.96|0
1644494890000|2022-02-10 12:08:10|2681.21|2681.21|2681.07|2681.07|2681.21|2681.21|2681.07|2681.07|0
1644494900000|2022-02-10 12:08:20|2681.34|2681.34|2681.14|2681.14|2681.59|2681.59|2681.14|2681.14|0
1644494910000|2022-02-10 12:08:30|2681.01|2681.01|2680.85|2680.85|2681.14|2681.14|2680.85|2680.85|0
1644494920000|2022-02-10 12:08:40|2680.91|2680.91|2680.76|2680.76|2680.91|2680.91|2680.76|2680.76|0
1644494930000|2022-02-10 12:08:50|2680.7|2680.7|2680.63|2680.63|2680.7|2680.7|2680.63|2680.63|0
1644494950000|2022-02-10 12:09:10|2680.55|2680.55|2680|2680|2680.55|2680.55|2679.93|2679.93|0
1644494960000|2022-02-10 12:09:20|2679.93|2679.93|2680.14|2680.14|2680.14|2680.14|2679.93|2679.93|0
1644494970000|2022-02-10 12:09:30|2680.01|2680.01|2680.01|2680.01|2680.01|2680.01|2680.01|2680.01|0
1644495000000|2022-02-10 12:10:00|2679.88|2679.88|2679.31|2679.31|2679.95|2679.95|2679.31|2679.31|0
1644495020000|2022-02-10 12:10:20|2679.5|2679.5|2679.5|2679.5|2679.5|2679.5|2679.5|2679.5|0
1644495090000|2022-02-10 12:11:30|2679.57|2679.57|2679.57|2679.57|2679.57|2679.57|2679.57|2679.57|0
1644495120000|2022-02-10 12:12:00|2679.72|2679.72|2679.8|2679.8|2679.8|2679.8|2679.72|2679.72|0
1644495130000|2022-02-10 12:12:10|2679.66|2679.66|2679.72|2679.72|2679.87|2679.87|2679.66|2679.66|0
1644495140000|2022-02-10 12:12:20|2679.64|2679.64|2679.6|2679.6|2679.64|2679.64|2679.6|2679.6|0
1644495170000|2022-02-10 12:12:50|2679.71|2679.71|2679.82|2679.82|2679.82|2679.82|2679.71|2679.71|0
1644495200000|2022-02-10 12:13:20|2679.98|2679.98|2679.98|2679.98|2679.98|2679.98|2679.98|2679.98|0
1644495220000|2022-02-10 12:13:40|2679.92|2679.92|2679.92|2679.92|2679.92|2679.92|2679.92|2679.92|0
1644495240000|2022-02-10 12:14:00|2679.86|2679.86|2679.92|2679.92|2679.92|2679.92|2679.86|2679.86|0
1644495280000|2022-02-10 12:14:40|2680.05|2680.05|2679.92|2679.92|2680.05|2680.05|2679.92|2679.92|0
1644495300000|2022-02-10 12:15:00|2680.05|2680.05|2679.98|2679.98|2680.05|2680.05|2679.98|2679.98|0
1644495320000|2022-02-10 12:15:20|2680.02|2680.02|2679.93|2679.93|2680.02|2680.02|2679.9|2679.9|0
1644495340000|2022-02-10 12:15:40|2680.06|2680.06|2680.12|2680.12|2680.19|2680.19|2679.93|2679.93|0
1644495350000|2022-02-10 12:15:50|2679.98|2679.98|2679.98|2679.98|2679.98|2679.98|2679.98|2679.98|0
1644495360000|2022-02-10 12:16:00|2680.12|2680.12|2680.05|2680.05|2680.12|2680.12|2680.05|2680.05|0
1644495370000|2022-02-10 12:16:10|2680.27|2680.27|2680.27|2680.27|2680.27|2680.27|2680.27|2680.27|0
1644495380000|2022-02-10 12:16:20|2680.4|2680.4|2680.66|2680.66|2680.66|2680.66|2680.4|2680.4|0
1644495390000|2022-02-10 12:16:30|2680.74|2680.74|2680.74|2680.74|2680.74|2680.74|2680.74|2680.74|0
1644495400000|2022-02-10 12:16:40|2680.66|2680.66|2680.66|2680.66|2680.66|2680.66|2680.66|2680.66|0
1644495410000|2022-02-10 12:16:50|2680.72|2680.72|2680.91|2680.91|2680.91|2680.91|2680.65|2680.65|0
1644495420000|2022-02-10 12:17:00|2680.98|2680.98|2680.85|2680.85|2680.98|2680.98|2680.85|2680.85|0
1644495440000|2022-02-10 12:17:20|2680.93|2680.93|2680.93|2680.93|2680.93|2680.93|2680.93|2680.93|0
1644495480000|2022-02-10 12:18:00|2681|2681|2681|2681|2681|2681|2681|2681|0
1644495500000|2022-02-10 12:18:20|2681.16|2681.16|2681.43|2681.43|2681.43|2681.43|2681.16|2681.16|0
1644495510000|2022-02-10 12:18:30|2681.27|2681.27|2681.27|2681.27|2681.27|2681.27|2681.27|2681.27|0
1644495520000|2022-02-10 12:18:40|2681|2681|2681|2681|2681|2681|2681|2681|0
1644495530000|2022-02-10 12:18:50|2680.87|2680.87|2680.87|2680.87|2680.87|2680.87|2680.87|2680.87|0
1644495540000|2022-02-10 12:19:00|2680.94|2680.94|2680.94|2680.94|2680.94|2680.94|2680.94|2680.94|0
1644495550000|2022-02-10 12:19:10|2680.78|2680.78|2680.78|2680.78|2680.78|2680.78|2680.78|2680.78|0
1644495560000|2022-02-10 12:19:20|2680.75|2680.75|2680.61|2680.61|2680.75|2680.75|2680.61|2680.61|0
1644495570000|2022-02-10 12:19:30|2680.68|2680.68|2680.72|2680.72|2680.72|2680.72|2680.68|2680.68|0
1644495580000|2022-02-10 12:19:40|2680.57|2680.57|2680.57|2680.57|2680.57|2680.57|2680.57|2680.57|0
1644495590000|2022-02-10 12:19:50|2680.41|2680.41|2680.41|2680.41|2680.41|2680.41|2680.41|2680.41|0
1644495610000|2022-02-10 12:20:10|2680.52|2680.52|2680.52|2680.52|2680.52|2680.52|2680.52|2680.52|0
1644495620000|2022-02-10 12:20:20|2680.55|2680.55|2680.55|2680.55|2680.55|2680.55|2680.55|2680.55|0
1644495630000|2022-02-10 12:20:30|2680.49|2680.49|2680.56|2680.56|2680.56|2680.56|2680.49|2680.49|0
1644495640000|2022-02-10 12:20:40|2680.63|2680.63|2680.63|2680.63|2680.63|2680.63|2680.63|2680.63|0
1644495650000|2022-02-10 12:20:50|2680.76|2680.76|2680.76|2680.76|2680.76|2680.76|2680.76|2680.76|0
1644495660000|2022-02-10 12:21:00|2680.63|2680.63|2680.63|2680.63|2680.63|2680.63|2680.63|2680.63|0
1644495670000|2022-02-10 12:21:10|2680.48|2680.48|2680.48|2680.48|2680.63|2680.63|2680.4|2680.4|0
1644495750000|2022-02-10 12:22:30|2680.32|2680.32|2680.32|2680.32|2680.32|2680.32|2680.32|2680.32|0
1644495820000|2022-02-10 12:23:40|2680.36|2680.36|2680.36|2680.36|2680.36|2680.36|2680.36|2680.36|0
1644495830000|2022-02-10 12:23:50|2680.4|2680.4|2680.4|2680.4|2680.4|2680.4|2680.4|2680.4|0
1644495840000|2022-02-10 12:24:00|2680.47|2680.47|2680.3|2680.3|2680.53|2680.53|2680.3|2680.3|0
1644495860000|2022-02-10 12:24:20|2680.46|2680.46|2680.46|2680.46|2680.46|2680.46|2680.46|2680.46|0
1644495900000|2022-02-10 12:25:00|2680.3|2680.3|2680.3|2680.3|2680.3|2680.3|2680.3|2680.3|0
1644495920000|2022-02-10 12:25:20|2680.41|2680.41|2680.34|2680.34|2680.41|2680.41|2680.34|2680.34|0
1644495930000|2022-02-10 12:25:30|2680.41|2680.41|2680.41|2680.41|2680.41|2680.41|2680.41|2680.41|0
1644495940000|2022-02-10 12:25:40|2680.34|2680.34|2680.34|2680.34|2680.34|2680.34|2680.34|2680.34|0
1644495950000|2022-02-10 12:25:50|2680.26|2680.26|2680.19|2680.19|2680.26|2680.26|2680.19|2680.19|0
1644495960000|2022-02-10 12:26:00|2679.92|2679.92|2679.73|2679.73|2679.92|2679.92|2679.73|2679.73|0
1644495970000|2022-02-10 12:26:10|2679.66|2679.66|2679.66|2679.66|2679.66|2679.66|2679.66|2679.66|0
1644495980000|2022-02-10 12:26:20|2679.58|2679.58|2679.66|2679.66|2679.66|2679.66|2679.58|2679.58|0
1644495990000|2022-02-10 12:26:30|2679.39|2679.39|2679.57|2679.57|2679.57|2679.57|2679.39|2679.39|0
1644496000000|2022-02-10 12:26:40|2679.52|2679.52|2679.52|2679.52|2679.52|2679.52|2679.52|2679.52|0
1644496010000|2022-02-10 12:26:50|2679.45|2679.45|2679.45|2679.45|2679.45|2679.45|2679.45|2679.45|0
1644496020000|2022-02-10 12:27:00|2679.53|2679.53|2679.61|2679.61|2679.61|2679.61|2679.53|2679.53|0
1644496030000|2022-02-10 12:27:10|2679.77|2679.77|2679.77|2679.77|2679.77|2679.77|2679.77|2679.77|0
1644496040000|2022-02-10 12:27:20|2679.81|2679.81|2679.81|2679.81|2679.81|2679.81|2679.81|2679.81|0
1644496050000|2022-02-10 12:27:30|2679.87|2679.87|2679.87|2679.87|2679.87|2679.87|2679.87|2679.87|0
1644496080000|2022-02-10 12:28:00|2680.02|2680.02|2680.02|2680.02|2680.02|2680.02|2680.02|2680.02|0
1644496090000|2022-02-10 12:28:10|2679.94|2679.94|2679.94|2679.94|2679.94|2679.94|2679.94|2679.94|0
1644496100000|2022-02-10 12:28:20|2679.81|2679.81|2679.81|2679.81|2679.81|2679.81|2679.81|2679.81|0
1644496110000|2022-02-10 12:28:30|2679.93|2679.93|2679.93|2679.93|2679.93|2679.93|2679.93|2679.93|0
1644496120000|2022-02-10 12:28:40|2680.01|2680.01|2680.17|2680.17|2680.17|2680.17|2680.01|2680.01|0
1644496140000|2022-02-10 12:29:00|2680.24|2680.24|2680.53|2680.53|2680.69|2680.69|2680.24|2680.24|0
1644496150000|2022-02-10 12:29:10|2680.4|2680.4|2680.4|2680.4|2680.4|2680.4|2680.4|2680.4|0
1644496160000|2022-02-10 12:29:20|2680.44|2680.44|2680.61|2680.61|2680.61|2680.61|2680.44|2680.44|0
1644496180000|2022-02-10 12:29:40|2680.48|2680.48|2680.54|2680.54|2680.54|2680.54|2680.48|2680.48|0
1644496190000|2022-02-10 12:29:50|2680.47|2680.47|2680.47|2680.47|2680.6|2680.6|2680.47|2680.47|0
1644496200000|2022-02-10 12:30:00|2680.54|2680.54|2680.41|2680.41|2680.54|2680.54|2680.41|2680.41|0
1644496210000|2022-02-10 12:30:10|2680.73|2680.73|2680.77|2680.77|2680.77|2680.77|2680.73|2680.73|0
1644496220000|2022-02-10 12:30:20|2680.93|2680.93|2680.93|2680.93|2680.93|2680.93|2680.93|2680.93|0
1644496250000|2022-02-10 12:30:50|2681.06|2681.06|2681.06|2681.06|2681.06|2681.06|2681.06|2681.06|0
1644496270000|2022-02-10 12:31:10|2681.6|2681.6|2681.46|2681.46|2681.6|2681.6|2681.46|2681.46|0
1644496280000|2022-02-10 12:31:20|2681.6|2681.6|2682.04|2682.04|2682.04|2682.04|2681.6|2681.6|0
1644496290000|2022-02-10 12:31:30|2681.88|2681.88|2682.03|2682.03|2682.03|2682.03|2681.88|2681.88|0
1644496300000|2022-02-10 12:31:40|2682.09|2682.09|2682.25|2682.25|2682.25|2682.25|2682.09|2682.09|0
1644496320000|2022-02-10 12:32:00|2682.17|2682.17|2682.13|2682.13|2682.17|2682.17|2682.13|2682.13|0
1644496380000|2022-02-10 12:33:00|2682|2682|2682|2682|2682|2682|2682|2682|0
1644496410000|2022-02-10 12:33:30|2682.08|2682.08|2682.08|2682.08|2682.08|2682.08|2682.08|2682.08|0
1644496430000|2022-02-10 12:33:50|2682.21|2682.21|2682.21|2682.21|2682.21|2682.21|2682.21|2682.21|0
1644496470000|2022-02-10 12:34:30|2682.07|2682.07|2682.07|2682.07|2682.07|2682.07|2682.07|2682.07|0
1644496480000|2022-02-10 12:34:40|2682.01|2682.01|2682.01|2682.01|2682.01|2682.01|2682.01|2682.01|0
1644496490000|2022-02-10 12:34:50|2682.23|2682.23|2682.39|2682.39|2682.39|2682.39|2682.23|2682.23|0
1644496500000|2022-02-10 12:35:00|2682.43|2682.43|2682.31|2682.31|2682.43|2682.43|2682.31|2682.31|0
1644496510000|2022-02-10 12:35:10|2682.28|2682.28|2682.28|2682.28|2682.28|2682.28|2682.28|2682.28|0
1644496520000|2022-02-10 12:35:20|2682.05|2682.05|2682.05|2682.05|2682.05|2682.05|2682.05|2682.05|0
1644496530000|2022-02-10 12:35:30|2681.89|2681.89|2682.11|2682.11|2682.11|2682.11|2681.89|2681.89|0
1644496540000|2022-02-10 12:35:40|2682.04|2682.04|2681.89|2681.89|2682.04|2682.04|2681.89|2681.89|0
1644496550000|2022-02-10 12:35:50|2681.76|2681.76|2681.76|2681.76|2681.76|2681.76|2681.76|2681.76|0
1644496560000|2022-02-10 12:36:00|2681.64|2681.64|2681.76|2681.76|2681.76|2681.76|2681.64|2681.64|0
1644496580000|2022-02-10 12:36:20|2681.64|2681.64|2681.58|2681.58|2681.64|2681.64|2681.58|2681.58|0
1644496590000|2022-02-10 12:36:30|2681.72|2681.72|2681.72|2681.72|2681.72|2681.72|2681.72|2681.72|0
1644496600000|2022-02-10 12:36:40|2681.6|2681.6|2681.6|2681.6|2681.6|2681.6|2681.6|2681.6|0
1644496620000|2022-02-10 12:37:00|2681.72|2681.72|2681.68|2681.68|2681.72|2681.72|2681.68|2681.68|0
1644496640000|2022-02-10 12:37:20|2681.56|2681.56|2681.56|2681.56|2681.56|2681.56|2681.56|2681.56|0
1644496650000|2022-02-10 12:37:30|2681.67|2681.67|2681.67|2681.67|2681.67|2681.67|2681.67|2681.67|0
1644496680000|2022-02-10 12:38:00|2681.45|2681.45|2681.78|2681.78|2681.78|2681.78|2681.45|2681.45|0
1644496690000|2022-02-10 12:38:10|2681.83|2681.83|2681.83|2681.83|2681.83|2681.83|2681.83|2681.83|0
1644496700000|2022-02-10 12:38:20|2681.89|2681.89|2681.89|2681.89|2681.89|2681.89|2681.89|2681.89|0
1644496720000|2022-02-10 12:38:40|2681.95|2681.95|2681.95|2681.95|2681.95|2681.95|2681.95|2681.95|0
1644496730000|2022-02-10 12:38:50|2681.89|2681.89|2681.95|2681.95|2681.95|2681.95|2681.89|2681.89|0
1644496780000|2022-02-10 12:39:40|2681.89|2681.89|2681.89|2681.89|2681.89|2681.89|2681.86|2681.86|0
1644496790000|2022-02-10 12:39:50|2681.84|2681.84|2681.84|2681.84|2681.84|2681.84|2681.84|2681.84|0
1644496820000|2022-02-10 12:40:20|2681.77|2681.77|2681.78|2681.78|2681.84|2681.84|2681.77|2681.77|0
1644496840000|2022-02-10 12:40:40|2681.63|2681.63|2681.98|2681.98|2681.98|2681.98|2681.63|2681.63|0
1644496860000|2022-02-10 12:41:00|2681.91|2681.91|2681.91|2681.91|2681.91|2681.91|2681.91|2681.91|0
1644496870000|2022-02-10 12:41:10|2682.05|2682.05|2682.05|2682.05|2682.05|2682.05|2682.05|2682.05|0
1644496890000|2022-02-10 12:41:30|2682.28|2682.28|2682.28|2682.28|2682.28|2682.28|2682.28|2682.28|0
1644496940000|2022-02-10 12:42:20|2682.43|2682.43|2682.51|2682.51|2682.51|2682.51|2682.43|2682.43|0
1644496950000|2022-02-10 12:42:30|2682.58|2682.58|2682.58|2682.58|2682.58|2682.58|2682.43|2682.43|0
1644496960000|2022-02-10 12:42:40|2682.54|2682.54|2682.54|2682.54|2682.54|2682.54|2682.54|2682.54|0
1644496970000|2022-02-10 12:42:50|2682.62|2682.62|2682.62|2682.62|2682.62|2682.62|2682.62|2682.62|0
1644496980000|2022-02-10 12:43:00|2682.67|2682.67|2682.67|2682.67|2682.67|2682.67|2682.67|2682.67|0
1644497030000|2022-02-10 12:43:50|2682.79|2682.79|2682.73|2682.73|2682.79|2682.79|2682.73|2682.73|0
1644497040000|2022-02-10 12:44:00|2682.89|2682.89|2682.73|2682.73|2682.89|2682.89|2682.73|2682.73|0
1644497050000|2022-02-10 12:44:10|2682.89|2682.89|2682.89|2682.89|2682.89|2682.89|2682.89|2682.89|0
1644497060000|2022-02-10 12:44:20|2683.03|2683.03|2683.03|2683.03|2683.03|2683.03|2683.03|2683.03|0
1644497070000|2022-02-10 12:44:30|2682.89|2682.89|2683.06|2683.06|2683.06|2683.06|2682.89|2682.89|0
1644497080000|2022-02-10 12:44:40|2682.93|2682.93|2682.93|2682.93|2683.04|2683.04|2682.93|2682.93|0
1644497090000|2022-02-10 12:44:50|2682.86|2682.86|2682.99|2682.99|2682.99|2682.99|2682.86|2682.86|0
1644497110000|2022-02-10 12:45:10|2683.14|2683.14|2683.14|2683.14|2683.14|2683.14|2683.14|2683.14|0
1644497140000|2022-02-10 12:45:40|2682.99|2682.99|2682.68|2682.68|2682.99|2682.99|2682.68|2682.68|0
1644497150000|2022-02-10 12:45:50|2682.76|2682.76|2682.93|2682.93|2682.93|2682.93|2682.76|2682.76|0
1644497190000|2022-02-10 12:46:30|2682.99|2682.99|2682.99|2682.99|2682.99|2682.99|2682.99|2682.99|0
1644497200000|2022-02-10 12:46:40|2682.83|2682.83|2682.9|2682.9|2682.9|2682.9|2682.83|2682.83|0
1644497210000|2022-02-10 12:46:50|2682.76|2682.76|2682.76|2682.76|2682.76|2682.76|2682.76|2682.76|0
1644497220000|2022-02-10 12:47:00|2682.9|2682.9|2682.9|2682.9|2682.9|2682.9|2682.9|2682.9|0
1644497250000|2022-02-10 12:47:30|2683.12|2683.12|2683.01|2683.01|2683.12|2683.12|2683.01|2683.01|0
1644497260000|2022-02-10 12:47:40|2682.9|2682.9|2682.38|2682.38|2682.9|2682.9|2682.38|2682.38|0
1644497270000|2022-02-10 12:47:50|2682.34|2682.34|2682.22|2682.22|2682.34|2682.34|2682.18|2682.18|0
1644497280000|2022-02-10 12:48:00|2682.3|2682.3|2682.34|2682.34|2682.41|2682.41|2682.3|2682.3|0
1644497300000|2022-02-10 12:48:20|2682.47|2682.47|2682.47|2682.47|2682.47|2682.47|2682.47|2682.47|0
1644497340000|2022-02-10 12:49:00|2682.63|2682.63|2682.63|2682.63|2682.63|2682.63|2682.63|2682.63|0
1644497350000|2022-02-10 12:49:10|2682.48|2682.48|2682.48|2682.48|2682.48|2682.48|2682.48|2682.48|0
1644497370000|2022-02-10 12:49:30|2682.29|2682.29|2682.35|2682.35|2682.35|2682.35|2682.29|2682.29|0
1644497380000|2022-02-10 12:49:40|2682.5|2682.5|2682.5|2682.5|2682.5|2682.5|2682.5|2682.5|0
1644497390000|2022-02-10 12:49:50|2682.22|2682.22|2682.51|2682.51|2682.51|2682.51|2682.22|2682.22|0
1644497400000|2022-02-10 12:50:00|2682.36|2682.36|2682.36|2682.36|2682.36|2682.36|2682.36|2682.36|0
1644497420000|2022-02-10 12:50:20|2682.23|2682.23|2682.3|2682.3|2682.3|2682.3|2682.23|2682.23|0
1644497430000|2022-02-10 12:50:30|2682.46|2682.46|2682.71|2682.71|2682.71|2682.71|2682.46|2682.46|0
1644497440000|2022-02-10 12:50:40|2682.78|2682.78|2682.78|2682.78|2682.78|2682.78|2682.78|2682.78|0
1644497470000|2022-02-10 12:51:10|2682.86|2682.86|2682.86|2682.86|2682.86|2682.86|2682.86|2682.86|0
1644497480000|2022-02-10 12:51:20|2682.71|2682.71|2682.71|2682.71|2682.71|2682.71|2682.71|2682.71|0
1644497490000|2022-02-10 12:51:30|2682.64|2682.64|2682.48|2682.48|2682.64|2682.64|2682.48|2682.48|0
1644497530000|2022-02-10 12:52:10|2682.4|2682.4|2682.4|2682.4|2682.4|2682.4|2682.4|2682.4|0
1644497550000|2022-02-10 12:52:30|2682.34|2682.34|2682.34|2682.34|2682.34|2682.34|2682.34|2682.34|0
1644497560000|2022-02-10 12:52:40|2682.49|2682.49|2682.34|2682.34|2682.49|2682.49|2682.34|2682.34|0
1644497570000|2022-02-10 12:52:50|2682.42|2682.42|2682.28|2682.28|2682.42|2682.42|2682.28|2682.28|0
1644497580000|2022-02-10 12:53:00|2682.39|2682.39|2682.39|2682.39|2682.39|2682.39|2682.39|2682.39|0
1644497610000|2022-02-10 12:53:30|2682.46|2682.46|2682.53|2682.53|2682.53|2682.53|2682.46|2682.46|0
1644497630000|2022-02-10 12:53:50|2682.37|2682.37|2682.08|2682.08|2682.37|2682.37|2682.08|2682.08|0
1644497640000|2022-02-10 12:54:00|2682.02|2682.02|2682.08|2682.08|2682.08|2682.08|2682.02|2682.02|0
1644497650000|2022-02-10 12:54:10|2682.02|2682.02|2682.07|2682.07|2682.08|2682.08|2682.01|2682.01|0
1644497680000|2022-02-10 12:54:40|2682.2|2682.2|2682.14|2682.14|2682.2|2682.2|2682.14|2682.14|0
1644497690000|2022-02-10 12:54:50|2682.18|2682.18|2682.18|2682.18|2682.18|2682.18|2682.18|2682.18|0
1644497710000|2022-02-10 12:55:10|2682.04|2682.04|2682.04|2682.04|2682.04|2682.04|2682.04|2682.04|0
1644497720000|2022-02-10 12:55:20|2682.12|2682.12|2682.08|2682.08|2682.12|2682.12|2682.08|2682.08|0
1644497730000|2022-02-10 12:55:30|2681.92|2681.92|2681.92|2681.92|2681.92|2681.92|2681.92|2681.92|0
1644497740000|2022-02-10 12:55:40|2681.88|2681.88|2681.73|2681.73|2681.88|2681.88|2681.73|2681.73|0
1644497750000|2022-02-10 12:55:50|2681.6|2681.6|2681.46|2681.46|2681.6|2681.6|2681.46|2681.46|0
1644497760000|2022-02-10 12:56:00|2681.3|2681.3|2681.3|2681.3|2681.3|2681.3|2681.3|2681.3|0
1644497780000|2022-02-10 12:56:20|2681.37|2681.37|2681.41|2681.41|2681.41|2681.41|2681.19|2681.19|0
1644497790000|2022-02-10 12:56:30|2681.47|2681.47|2681.41|2681.41|2681.47|2681.47|2681.41|2681.41|0
1644497800000|2022-02-10 12:56:40|2681.07|2681.07|2681.07|2681.07|2681.07|2681.07|2681.07|2681.07|0
1644497810000|2022-02-10 12:56:50|2681.01|2681.01|2681.01|2681.01|2681.01|2681.01|2681.01|2681.01|0
1644497820000|2022-02-10 12:57:00|2680.87|2680.87|2680.87|2680.87|2680.87|2680.87|2680.87|2680.87|0
1644497840000|2022-02-10 12:57:20|2680.99|2680.99|2680.99|2680.99|2680.99|2680.99|2680.99|2680.99|0
1644497850000|2022-02-10 12:57:30|2680.63|2680.63|2680.63|2680.63|2680.63|2680.63|2680.63|2680.63|0
1644497860000|2022-02-10 12:57:40|2680.57|2680.57|2680.57|2680.57|2680.57|2680.57|2680.57|2680.57|0
1644497870000|2022-02-10 12:57:50|2680.25|2680.25|2680.1|2680.1|2680.25|2680.25|2680.1|2680.1|0
1644497890000|2022-02-10 12:58:10|2679.99|2679.99|2679.99|2679.99|2679.99|2679.99|2679.99|2679.99|0
1644497900000|2022-02-10 12:58:20|2679.92|2679.92|2680.04|2680.04|2680.1|2680.1|2679.92|2679.92|0
1644497920000|2022-02-10 12:58:40|2679.93|2679.93|2680.1|2680.1|2680.1|2680.1|2679.93|2679.93|0
1644497930000|2022-02-10 12:58:50|2680.26|2680.26|2680.47|2680.47|2680.47|2680.47|2680.26|2680.26|0
1644497940000|2022-02-10 12:59:00|2680.59|2680.59|2680.61|2680.61|2680.68|2680.68|2680.59|2680.59|0
1644497950000|2022-02-10 12:59:10|2680.65|2680.65|2680.8|2680.8|2680.8|2680.8|2680.65|2680.65|0
1644497960000|2022-02-10 12:59:20|2680.94|2680.94|2680.94|2680.94|2680.94|2680.94|2680.94|2680.94|0
1644497970000|2022-02-10 12:59:30|2681.07|2681.07|2681.07|2681.07|2681.07|2681.07|2681.07|2681.07|0
1644497990000|2022-02-10 12:59:50|2681.02|2681.02|2681.34|2681.34|2681.34|2681.34|2681.02|2681.02|0
1644498000000|2022-02-10 13:00:00|2681.4|2681.4|2681.4|2681.4|2681.4|2681.4|2681.4|2681.4|0
1644498010000|2022-02-10 13:00:10|2681.33|2681.33|2681.33|2681.33|2681.33|2681.33|2681.33|2681.33|0
1644498030000|2022-02-10 13:00:30|2681.14|2681.14|2681.14|2681.14|2681.14|2681.14|2681.14|2681.14|0
1644498050000|2022-02-10 13:00:50|2681.01|2681.01|2681.01|2681.01|2681.01|2681.01|2681.01|2681.01|0
1644498060000|2022-02-10 13:01:00|2680.9|2680.9|2680.79|2680.79|2680.9|2680.9|2680.79|2680.79|0
1644498070000|2022-02-10 13:01:10|2680.54|2680.54|2680.54|2680.54|2680.54|2680.54|2680.54|2680.54|0
1644498090000|2022-02-10 13:01:30|2680.5|2680.5|2680.46|2680.46|2680.5|2680.5|2680.46|2680.46|0
1644498110000|2022-02-10 13:01:50|2680.6|2680.6|2680.6|2680.6|2680.6|2680.6|2680.6|2680.6|0
1644498120000|2022-02-10 13:02:00|2680.72|2680.72|2680.72|2680.72|2680.72|2680.72|2680.72|2680.72|0
1644498170000|2022-02-10 13:02:50|2680.78|2680.78|2680.78|2680.78|2680.78|2680.78|2680.78|2680.78|0
1644498190000|2022-02-10 13:03:10|2680.71|2680.71|2680.71|2680.71|2680.71|2680.71|2680.71|2680.71|0
1644498200000|2022-02-10 13:03:20|2680.65|2680.65|2680.46|2680.46|2680.65|2680.65|2680.32|2680.32|0
1644498230000|2022-02-10 13:03:50|2680.4|2680.4|2680.34|2680.34|2680.4|2680.4|2680.34|2680.34|0
1644498250000|2022-02-10 13:04:10|2680.27|2680.27|2680.27|2680.27|2680.27|2680.27|2680.27|2680.27|0
1644498260000|2022-02-10 13:04:20|2680.34|2680.34|2680.28|2680.28|2680.34|2680.34|2680.28|2680.28|0
1644498300000|2022-02-10 13:05:00|2680.12|2680.12|2680.12|2680.12|2680.12|2680.12|2680.12|2680.12|0
1644498310000|2022-02-10 13:05:10|2679.96|2679.96|2679.96|2679.96|2679.96|2679.96|2679.96|2679.96|0
1644498340000|2022-02-10 13:05:40|2680.11|2680.11|2679.96|2679.96|2680.11|2680.11|2679.88|2679.88|0
1644498350000|2022-02-10 13:05:50|2679.99|2679.99|2680.18|2680.18|2680.18|2680.18|2679.84|2679.84|0
1644498360000|2022-02-10 13:06:00|2680.26|2680.26|2680.2|2680.2|2680.26|2680.26|2680.2|2680.2|0
1644498380000|2022-02-10 13:06:20|2680.31|2680.31|2680.31|2680.31|2680.31|2680.31|2680.31|2680.31|0
1644498390000|2022-02-10 13:06:30|2680.2|2680.2|2680.2|2680.2|2680.2|2680.2|2680.2|2680.2|0
1644498400000|2022-02-10 13:06:40|2680.38|2680.38|2680.54|2680.54|2680.77|2680.77|2680.38|2680.38|0
1644498410000|2022-02-10 13:06:50|2680.39|2680.39|2680.39|2680.39|2680.39|2680.39|2680.39|2680.39|0
1644498420000|2022-02-10 13:07:00|2680.43|2680.43|2680.43|2680.43|2680.43|2680.43|2680.43|2680.43|0
1644498440000|2022-02-10 13:07:20|2680.59|2680.59|2680.68|2680.68|2680.68|2680.68|2680.52|2680.52|0
1644498450000|2022-02-10 13:07:30|2680.76|2680.76|2680.76|2680.76|2680.76|2680.76|2680.76|2680.76|0
1644498460000|2022-02-10 13:07:40|2680.68|2680.68|2680.68|2680.68|2680.68|2680.68|2680.68|2680.68|0
1644498470000|2022-02-10 13:07:50|2680.79|2680.79|2680.77|2680.77|2680.9|2680.9|2680.77|2680.77|0
1644498480000|2022-02-10 13:08:00|2680.83|2680.83|2680.7|2680.7|2680.83|2680.83|2680.7|2680.7|0
1644498510000|2022-02-10 13:08:30|2680.63|2680.63|2680.71|2680.71|2680.71|2680.71|2680.63|2680.63|0
1644498540000|2022-02-10 13:09:00|2680.6|2680.6|2680.67|2680.67|2680.83|2680.83|2680.6|2680.6|0
1644498550000|2022-02-10 13:09:10|2680.61|2680.61|2680.38|2680.38|2680.61|2680.61|2680.38|2680.38|0
1644498570000|2022-02-10 13:09:30|2680.15|2680.15|2680.21|2680.21|2680.21|2680.21|2680.15|2680.15|0
1644498580000|2022-02-10 13:09:40|2680.27|2680.27|2680.63|2680.63|2680.63|2680.63|2680.27|2680.27|0
1644498590000|2022-02-10 13:09:50|2680.56|2680.56|2680.57|2680.57|2680.72|2680.72|2680.56|2680.56|0
1644498600000|2022-02-10 13:10:00|2680.45|2680.45|2680.56|2680.56|2680.56|2680.56|2680.45|2680.45|0
1644498620000|2022-02-10 13:10:20|2680.61|2680.61|2680.61|2680.61|2680.61|2680.61|2680.61|2680.61|0
1644498630000|2022-02-10 13:10:30|2680.85|2680.85|2681.04|2681.04|2681.04|2681.04|2680.85|2680.85|0
1644498640000|2022-02-10 13:10:40|2680.97|2680.97|2680.97|2680.97|2680.97|2680.97|2680.97|2680.97|0
1644498650000|2022-02-10 13:10:50|2680.9|2680.9|2680.9|2680.9|2680.9|2680.9|2680.9|2680.9|0
1644498660000|2022-02-10 13:11:00|2680.78|2680.78|2680.78|2680.78|2680.78|2680.78|2680.78|2680.78|0
1644498690000|2022-02-10 13:11:30|2680.84|2680.84|2680.84|2680.84|2680.84|2680.84|2680.84|2680.84|0
1644498710000|2022-02-10 13:11:50|2681.06|2681.06|2681.28|2681.28|2681.39|2681.39|2681.06|2681.06|0
1644498720000|2022-02-10 13:12:00|2681.4|2681.4|2681.58|2681.58|2681.58|2681.58|2681.4|2681.4|0
1644498730000|2022-02-10 13:12:10|2681.73|2681.73|2681.87|2681.87|2681.87|2681.87|2681.73|2681.73|0
1644498740000|2022-02-10 13:12:20|2681.93|2681.93|2681.99|2681.99|2681.99|2681.99|2681.93|2681.93|0
1644498760000|2022-02-10 13:12:40|2682.1|2682.1|2682.1|2682.1|2682.1|2682.1|2682.1|2682.1|0
1644498770000|2022-02-10 13:12:50|2682.23|2682.23|2682.1|2682.1|2682.23|2682.23|2682.1|2682.1|0
1644498790000|2022-02-10 13:13:10|2682.22|2682.22|2682.22|2682.22|2682.22|2682.22|2682.22|2682.22|0
1644498820000|2022-02-10 13:13:40|2682.26|2682.26|2682.26|2682.26|2682.26|2682.26|2682.26|2682.26|0
1644498830000|2022-02-10 13:13:50|2681.79|2681.79|2681.57|2681.57|2681.79|2681.79|2681.57|2681.57|0
1644498840000|2022-02-10 13:14:00|2681.46|2681.46|2681.46|2681.46|2681.46|2681.46|2681.46|2681.46|0
1644498850000|2022-02-10 13:14:10|2681.51|2681.51|2680.83|2680.83|2681.51|2681.51|2680.83|2680.83|0
1644498870000|2022-02-10 13:14:30|2680.78|2680.78|2680.78|2680.78|2680.78|2680.78|2680.78|2680.78|0
1644498880000|2022-02-10 13:14:40|2680.85|2680.85|2680.85|2680.85|2680.85|2680.85|2680.85|2680.85|0
1644498890000|2022-02-10 13:14:50|2680.79|2680.79|2680.7|2680.7|2680.79|2680.79|2680.61|2680.61|0
1644498900000|2022-02-10 13:15:00|2680.56|2680.56|2680.44|2680.44|2680.56|2680.56|2680.44|2680.44|0
1644498910000|2022-02-10 13:15:10|2680.33|2680.33|2680.33|2680.33|2680.39|2680.39|2680.33|2680.33|0
1644498930000|2022-02-10 13:15:30|2680.19|2680.19|2680.19|2680.19|2680.19|2680.19|2680.19|2680.19|0
1644498950000|2022-02-10 13:15:50|2680.31|2680.31|2680.31|2680.31|2680.31|2680.31|2680.31|2680.31|0
1644498960000|2022-02-10 13:16:00|2680.46|2680.46|2680.45|2680.45|2680.5|2680.5|2680.45|2680.45|0
1644498970000|2022-02-10 13:16:10|2680.38|2680.38|2680.45|2680.45|2680.45|2680.45|2680.38|2680.38|0
1644498980000|2022-02-10 13:16:20|2680.33|2680.33|2680.37|2680.37|2680.37|2680.37|2680.33|2680.33|0
1644498990000|2022-02-10 13:16:30|2680.21|2680.21|2680.21|2680.21|2680.21|2680.21|2680.21|2680.21|0
1644499010000|2022-02-10 13:16:50|2680.14|2680.14|2680.21|2680.21|2680.21|2680.21|2680.14|2680.14|0
1644499030000|2022-02-10 13:17:10|2680.15|2680.15|2680.15|2680.15|2680.15|2680.15|2680.15|2680.15|0
1644499040000|2022-02-10 13:17:20|2680.28|2680.28|2680.28|2680.28|2680.28|2680.28|2680.28|2680.28|0
1644499070000|2022-02-10 13:17:50|2680.17|2680.17|2680.14|2680.14|2680.17|2680.17|2680.06|2680.06|0
1644499110000|2022-02-10 13:18:30|2679.98|2679.98|2679.98|2679.98|2679.98|2679.98|2679.98|2679.98|0
1644499160000|2022-02-10 13:19:20|2680.29|2680.29|2680.29|2680.29|2680.29|2680.29|2680.29|2680.29|0
1644499190000|2022-02-10 13:19:50|2680.04|2680.04|2680.04|2680.04|2680.04|2680.04|2680.04|2680.04|0
1644499200000|2022-02-10 13:20:00|2679.83|2679.83|2679.83|2679.83|2679.83|2679.83|2679.83|2679.83|0
1644499210000|2022-02-10 13:20:10|2679.9|2679.9|2680.1|2680.1|2680.1|2680.1|2679.9|2679.9|0
1644499220000|2022-02-10 13:20:20|2680.26|2680.26|2680.68|2680.68|2680.68|2680.68|2680.26|2680.26|0
1644499230000|2022-02-10 13:20:30|2680.81|2680.81|2680.88|2680.88|2680.88|2680.88|2680.81|2680.81|0
1644499250000|2022-02-10 13:20:50|2680.85|2680.85|2680.96|2680.96|2680.96|2680.96|2680.85|2680.85|0
1644499270000|2022-02-10 13:21:10|2681|2681|2681|2681|2681|2681|2681|2681|0
1644499310000|2022-02-10 13:21:50|2681.04|2681.04|2681.13|2681.13|2681.17|2681.17|2681.04|2681.04|0
1644499320000|2022-02-10 13:22:00|2681.2|2681.2|2680.7|2680.7|2681.2|2681.2|2680.7|2680.7|0
1644499330000|2022-02-10 13:22:10|2680.57|2680.57|2680.2|2680.2|2680.57|2680.57|2680.2|2680.2|0
1644499340000|2022-02-10 13:22:20|2680.32|2680.32|2680.25|2680.25|2680.32|2680.32|2680.25|2680.25|0
1644499350000|2022-02-10 13:22:30|2680.18|2680.18|2679.97|2679.97|2680.18|2680.18|2679.97|2679.97|0
1644499360000|2022-02-10 13:22:40|2679.83|2679.83|2679.83|2679.83|2679.83|2679.83|2679.83|2679.83|0
1644499370000|2022-02-10 13:22:50|2679.67|2679.67|2679.67|2679.67|2679.67|2679.67|2679.67|2679.67|0
1644499390000|2022-02-10 13:23:10|2679.64|2679.64|2679.61|2679.61|2679.64|2679.64|2679.61|2679.61|0
1644499400000|2022-02-10 13:23:20|2679.58|2679.58|2679.23|2679.23|2679.58|2679.58|2679.23|2679.23|0
1644499410000|2022-02-10 13:23:30|2679.15|2679.15|2679.15|2679.15|2679.15|2679.15|2679.15|2679.15|0
1644499440000|2022-02-10 13:24:00|2679.02|2679.02|2679.02|2679.02|2679.02|2679.02|2679.02|2679.02|0
1644499480000|2022-02-10 13:24:40|2678.91|2678.91|2678.91|2678.91|2678.91|2678.91|2678.91|2678.91|0
1644499500000|2022-02-10 13:25:00|2679.04|2679.04|2679.04|2679.04|2679.04|2679.04|2679.04|2679.04|0
1644499550000|2022-02-10 13:25:50|2678.96|2678.96|2679.02|2679.02|2679.02|2679.02|2678.88|2678.88|0
1644499560000|2022-02-10 13:26:00|2678.94|2678.94|2678.65|2678.65|2678.94|2678.94|2678.65|2678.65|0
1644499570000|2022-02-10 13:26:10|2678.73|2678.73|2678.49|2678.49|2678.73|2678.73|2678.49|2678.49|0
1644499580000|2022-02-10 13:26:20|2678.38|2678.38|2678.28|2678.28|2678.38|2678.38|2678.24|2678.24|0
1644499590000|2022-02-10 13:26:30|2678.12|2678.12|2678.16|2678.16|2678.16|2678.16|2678.12|2678.12|0
1644499610000|2022-02-10 13:26:50|2678|2678|2677.93|2677.93|2678|2678|2677.93|2677.93|0
1644499620000|2022-02-10 13:27:00|2677.7|2677.7|2677.54|2677.54|2677.7|2677.7|2677.54|2677.54|0
1644499630000|2022-02-10 13:27:10|2677.58|2677.58|2677.58|2677.58|2677.58|2677.58|2677.58|2677.58|0
1644499640000|2022-02-10 13:27:20|2677.52|2677.52|2677.52|2677.52|2677.52|2677.52|2677.52|2677.52|0
1644499650000|2022-02-10 13:27:30|2677.6|2677.6|2677.6|2677.6|2677.6|2677.6|2677.6|2677.6|0
1644499670000|2022-02-10 13:27:50|2677.48|2677.48|2677.52|2677.52|2677.52|2677.52|2677.48|2677.48|0
1644499680000|2022-02-10 13:28:00|2677.45|2677.45|2677.45|2677.45|2677.45|2677.45|2677.45|2677.45|0
1644499690000|2022-02-10 13:28:10|2677.29|2677.29|2677.29|2677.29|2677.37|2677.37|2677.29|2677.29|0
1644499700000|2022-02-10 13:28:20|2677.35|2677.35|2677.35|2677.35|2677.35|2677.35|2677.35|2677.35|0
1644499720000|2022-02-10 13:28:40|2677.41|2677.41|2677.41|2677.41|2677.41|2677.41|2677.41|2677.41|0
1644499730000|2022-02-10 13:28:50|2677.45|2677.45|2677.45|2677.45|2677.45|2677.45|2677.45|2677.45|0
1644499750000|2022-02-10 13:29:10|2677.69|2677.69|2677.69|2677.69|2677.69|2677.69|2677.69|2677.69|0
1644499760000|2022-02-10 13:29:20|2677.61|2677.61|2677.61|2677.61|2677.61|2677.61|2677.61|2677.61|0
1644499790000|2022-02-10 13:29:50|2677.5|2677.5|2677.5|2677.5|2677.5|2677.5|2677.5|2677.5|0
1644499800000|2022-02-10 13:30:00|2677.32|2677.32|2676.69|2676.69|2677.32|2677.32|2676.69|2676.69|0
1644499810000|2022-02-10 13:30:10|2676.56|2676.56|2674.5|2674.5|2676.56|2676.56|2674.21|2674.21|0
1644499820000|2022-02-10 13:30:20|2673.93|2673.93|2672.86|2672.86|2673.93|2673.93|2672.86|2672.86|0
1644499830000|2022-02-10 13:30:30|2672.74|2672.74|2672.14|2672.14|2672.74|2672.74|2672.14|2672.14|0
1644499840000|2022-02-10 13:30:40|2672.03|2672.03|2671.41|2671.41|2672.16|2672.16|2671.41|2671.41|0
1644499850000|2022-02-10 13:30:50|2671.29|2671.29|2670.02|2670.02|2671.29|2671.29|2670.02|2670.02|0
1644499860000|2022-02-10 13:31:00|2670.08|2670.08|2669.42|2669.42|2670.08|2670.08|2669.27|2669.27|0
1644499870000|2022-02-10 13:31:10|2669.26|2669.26|2670.22|2670.22|2670.22|2670.22|2669.19|2669.19|0
1644499880000|2022-02-10 13:31:20|2669.88|2669.88|2669.81|2669.81|2669.88|2669.88|2669.81|2669.81|0
1644499890000|2022-02-10 13:31:30|2669.54|2669.54|2669.53|2669.53|2669.69|2669.69|2669.53|2669.53|0
1644499900000|2022-02-10 13:31:40|2669.47|2669.47|2669.47|2669.47|2669.53|2669.53|2669.47|2669.47|0
1644499910000|2022-02-10 13:31:50|2669.36|2669.36|2668.15|2668.15|2669.36|2669.36|2668.15|2668.15|0
1644499920000|2022-02-10 13:32:00|2667.93|2667.93|2667.14|2667.14|2667.93|2667.93|2667.14|2667.14|0
1644499930000|2022-02-10 13:32:10|2667.06|2667.06|2667.22|2667.22|2667.22|2667.22|2667.06|2667.06|0
1644499940000|2022-02-10 13:32:20|2667.06|2667.06|2667.01|2667.01|2667.06|2667.06|2667.01|2667.01|0
1644499950000|2022-02-10 13:32:30|2667.05|2667.05|2666.55|2666.55|2667.05|2667.05|2666.55|2666.55|0
1644499960000|2022-02-10 13:32:40|2666.23|2666.23|2665.47|2665.47|2666.23|2666.23|2665.4|2665.4|0
1644499970000|2022-02-10 13:32:50|2665.52|2665.52|2665.27|2665.27|2665.52|2665.52|2665.23|2665.23|0
1644499980000|2022-02-10 13:33:00|2665.35|2665.35|2664.7|2664.7|2665.35|2665.35|2664.54|2664.54|0
1644499990000|2022-02-10 13:33:10|2664.51|2664.51|2664.32|2664.32|2664.51|2664.51|2664.32|2664.32|0
1644500000000|2022-02-10 13:33:20|2664.46|2664.46|2664.25|2664.25|2664.46|2664.46|2664.2|2664.2|0
1644500010000|2022-02-10 13:33:30|2664.17|2664.17|2663.98|2663.98|2664.17|2664.17|2663.86|2663.86|0
1644500020000|2022-02-10 13:33:40|2663.79|2663.79|2663.84|2663.84|2663.91|2663.91|2663.79|2663.79|0
1644500030000|2022-02-10 13:33:50|2663.71|2663.71|2663.71|2663.71|2663.71|2663.71|2663.71|2663.71|0
1644500040000|2022-02-10 13:34:00|2663.57|2663.57|2663.64|2663.64|2663.64|2663.64|2663.57|2663.57|0
1644500050000|2022-02-10 13:34:10|2663.51|2663.51|2663.64|2663.64|2663.64|2663.64|2663.51|2663.51|0
1644500060000|2022-02-10 13:34:20|2663.5|2663.5|2663.99|2663.99|2663.99|2663.99|2663.5|2663.5|0
1644500070000|2022-02-10 13:34:30|2664.07|2664.07|2663.91|2663.91|2664.07|2664.07|2663.85|2663.85|0
1644500080000|2022-02-10 13:34:40|2663.85|2663.85|2663.91|2663.91|2663.98|2663.98|2663.85|2663.85|0
1644500090000|2022-02-10 13:34:50|2664.27|2664.27|2664.98|2664.98|2664.98|2664.98|2664.11|2664.11|0
1644500110000|2022-02-10 13:35:10|2665.25|2665.25|2664.9|2664.9|2665.25|2665.25|2664.9|2664.9|0
1644500120000|2022-02-10 13:35:20|2665.09|2665.09|2665.09|2665.09|2665.09|2665.09|2665.09|2665.09|0
1644500130000|2022-02-10 13:35:30|2665.57|2665.57|2664.98|2664.98|2665.57|2665.57|2664.98|2664.98|0
1644500140000|2022-02-10 13:35:40|2664.62|2664.62|2664.38|2664.38|2664.66|2664.66|2664.38|2664.38|0
1644500150000|2022-02-10 13:35:50|2664.46|2664.46|2664.17|2664.17|2664.46|2664.46|2663.95|2663.95|0
1644500160000|2022-02-10 13:36:00|2664.03|2664.03|2663.81|2663.81|2664.03|2664.03|2663.73|2663.73|0
1644500170000|2022-02-10 13:36:10|2663.49|2663.49|2663.49|2663.49|2663.49|2663.49|2663.49|2663.49|0
1644500180000|2022-02-10 13:36:20|2663.79|2663.79|2664.25|2664.25|2664.25|2664.25|2663.79|2663.79|0
1644500220000|2022-02-10 13:37:00|2664.04|2664.04|2664.23|2664.23|2664.23|2664.23|2664.04|2664.04|0
1644500230000|2022-02-10 13:37:10|2664.45|2664.45|2664.36|2664.36|2664.45|2664.45|2664.36|2664.36|0
1644500240000|2022-02-10 13:37:20|2664.2|2664.2|2664.44|2664.44|2664.44|2664.44|2664.2|2664.2|0
1644500250000|2022-02-10 13:37:30|2664.28|2664.28|2664.52|2664.52|2664.52|2664.52|2664.28|2664.28|0
1644500260000|2022-02-10 13:37:40|2664.38|2664.38|2664.33|2664.33|2664.56|2664.56|2664.33|2664.33|0
1644500270000|2022-02-10 13:37:50|2664.18|2664.18|2664.24|2664.24|2664.24|2664.24|2664.1|2664.1|0
1644500280000|2022-02-10 13:38:00|2664.32|2664.32|2665.33|2665.33|2665.33|2665.33|2664.32|2664.32|0
1644500290000|2022-02-10 13:38:10|2665.38|2665.38|2664.86|2664.86|2665.42|2665.42|2664.86|2664.86|0
1644500310000|2022-02-10 13:38:30|2664.78|2664.78|2664.91|2664.91|2664.91|2664.91|2664.78|2664.78|0
1644500320000|2022-02-10 13:38:40|2665.05|2665.05|2665.35|2665.35|2665.35|2665.35|2665.05|2665.05|0
1644500340000|2022-02-10 13:39:00|2665.28|2665.28|2665.58|2665.58|2665.58|2665.58|2665.28|2665.28|0
1644500360000|2022-02-10 13:39:20|2665.72|2665.72|2666.1|2666.1|2666.1|2666.1|2665.71|2665.71|0
1644500370000|2022-02-10 13:39:30|2666.49|2666.49|2666.85|2666.85|2667.01|2667.01|2666.21|2666.21|0
1644500380000|2022-02-10 13:39:40|2666.81|2666.81|2666.65|2666.65|2666.81|2666.81|2666.65|2666.65|0
1644500390000|2022-02-10 13:39:50|2666.76|2666.76|2666.99|2666.99|2666.99|2666.99|2666.76|2666.76|0
1644500400000|2022-02-10 13:40:00|2667.17|2667.17|2668.21|2668.21|2668.21|2668.21|2667.17|2667.17|0
1644500410000|2022-02-10 13:40:10|2668.14|2668.14|2668.05|2668.05|2668.21|2668.21|2668.05|2668.05|0
1644500420000|2022-02-10 13:40:20|2667.83|2667.83|2667.16|2667.16|2667.83|2667.83|2667.16|2667.16|0
1644500430000|2022-02-10 13:40:30|2667.12|2667.12|2667.07|2667.07|2667.12|2667.12|2667.07|2667.07|0
1644500440000|2022-02-10 13:40:40|2666.97|2666.97|2666.85|2666.85|2666.97|2666.97|2666.85|2666.85|0
1644500450000|2022-02-10 13:40:50|2666.97|2666.97|2667.13|2667.13|2667.13|2667.13|2666.97|2666.97|0
1644500460000|2022-02-10 13:41:00|2667.24|2667.24|2667.1|2667.1|2667.24|2667.24|2667.1|2667.1|0
1644500470000|2022-02-10 13:41:10|2667.14|2667.14|2668.2|2668.2|2668.2|2668.2|2667.14|2667.14|0
1644500500000|2022-02-10 13:41:40|2668.27|2668.27|2668.27|2668.27|2668.27|2668.27|2668.27|2668.27|0
1644500510000|2022-02-10 13:41:50|2668.37|2668.37|2668.69|2668.69|2668.69|2668.69|2668.37|2668.37|0
1644500520000|2022-02-10 13:42:00|2669.01|2669.01|2669.71|2669.71|2669.79|2669.79|2669.01|2669.01|0
1644500530000|2022-02-10 13:42:10|2670.03|2670.03|2670.03|2670.03|2670.03|2670.03|2670.03|2670.03|0
1644500550000|2022-02-10 13:42:30|2669.99|2669.99|2669.84|2669.84|2669.99|2669.99|2669.84|2669.84|0
1644500570000|2022-02-10 13:42:50|2669.77|2669.77|2669.77|2669.77|2669.77|2669.77|2669.77|2669.77|0
1644500580000|2022-02-10 13:43:00|2669.84|2669.84|2669.84|2669.84|2669.84|2669.84|2669.84|2669.84|0
1644500590000|2022-02-10 13:43:10|2669.9|2669.9|2669.9|2669.9|2669.9|2669.9|2669.9|2669.9|0
1644500610000|2022-02-10 13:43:30|2669.74|2669.74|2669.02|2669.02|2669.75|2669.75|2669.02|2669.02|0
1644500620000|2022-02-10 13:43:40|2669.33|2669.33|2669.33|2669.33|2669.33|2669.33|2669.33|2669.33|0
1644500630000|2022-02-10 13:43:50|2669.55|2669.55|2668.3|2668.3|2669.55|2669.55|2668.3|2668.3|0
1644500640000|2022-02-10 13:44:00|2668.17|2668.17|2667.86|2667.86|2668.17|2668.17|2667.72|2667.72|0
1644500650000|2022-02-10 13:44:10|2667.93|2667.93|2667.81|2667.81|2667.93|2667.93|2667.75|2667.75|0
1644500670000|2022-02-10 13:44:30|2667.92|2667.92|2667.92|2667.92|2667.92|2667.92|2667.92|2667.92|0
1644500680000|2022-02-10 13:44:40|2668.05|2668.05|2668.78|2668.78|2668.78|2668.78|2668.05|2668.05|0
1644500700000|2022-02-10 13:45:00|2668.86|2668.86|2668.86|2668.86|2668.86|2668.86|2668.86|2668.86|0
1644500710000|2022-02-10 13:45:10|2668.99|2668.99|2668.85|2668.85|2668.99|2668.99|2668.85|2668.85|0
1644500720000|2022-02-10 13:45:20|2668.69|2668.69|2668.69|2668.69|2668.69|2668.69|2668.69|2668.69|0
1644500730000|2022-02-10 13:45:30|2668.53|2668.53|2668.46|2668.46|2668.53|2668.53|2668.46|2668.46|0
1644500750000|2022-02-10 13:45:50|2668.57|2668.57|2668.81|2668.81|2668.81|2668.81|2668.57|2668.57|0
1644500760000|2022-02-10 13:46:00|2668.77|2668.77|2668.69|2668.69|2668.77|2668.77|2668.65|2668.65|0
1644500770000|2022-02-10 13:46:10|2668.81|2668.81|2669.06|2669.06|2669.06|2669.06|2668.81|2668.81|0
1644500780000|2022-02-10 13:46:20|2669.1|2669.1|2669.06|2669.06|2669.1|2669.1|2669.06|2669.06|0
1644500790000|2022-02-10 13:46:30|2668.99|2668.99|2668.67|2668.67|2668.99|2668.99|2668.67|2668.67|0
1644500810000|2022-02-10 13:46:50|2668.56|2668.56|2668.17|2668.17|2668.56|2668.56|2668.14|2668.14|0
1644500820000|2022-02-10 13:47:00|2667.91|2667.91|2666.64|2666.64|2667.91|2667.91|2666.64|2666.64|0
1644500830000|2022-02-10 13:47:10|2666.58|2666.58|2666.58|2666.58|2666.58|2666.58|2666.58|2666.58|0
1644500840000|2022-02-10 13:47:20|2666.52|2666.52|2665.61|2665.61|2666.52|2666.52|2665.61|2665.61|0
1644500850000|2022-02-10 13:47:30|2665.67|2665.67|2665.68|2665.68|2665.68|2665.68|2665.59|2665.59|0
1644500860000|2022-02-10 13:47:40|2665.46|2665.46|2665.46|2665.46|2665.46|2665.46|2665.46|2665.46|0
1644500880000|2022-02-10 13:48:00|2665.38|2665.38|2665.1|2665.1|2665.38|2665.38|2665.1|2665.1|0
1644500890000|2022-02-10 13:48:10|2665.23|2665.23|2665.23|2665.23|2665.3|2665.3|2665.17|2665.17|0
1644500910000|2022-02-10 13:48:30|2665.38|2665.38|2665.38|2665.38|2665.38|2665.38|2665.38|2665.38|0
1644500920000|2022-02-10 13:48:40|2665.34|2665.34|2665.07|2665.07|2665.34|2665.34|2665.07|2665.07|0
1644500930000|2022-02-10 13:48:50|2664.99|2664.99|2665.13|2665.13|2665.13|2665.13|2664.99|2664.99|0
1644500940000|2022-02-10 13:49:00|2665.02|2665.02|2665.02|2665.02|2665.02|2665.02|2665.02|2665.02|0
1644500950000|2022-02-10 13:49:10|2665.2|2665.2|2665.31|2665.31|2665.43|2665.43|2665.2|2665.2|0
1644500970000|2022-02-10 13:49:30|2665.28|2665.28|2665.46|2665.46|2665.46|2665.46|2665.28|2665.28|0
1644501000000|2022-02-10 13:50:00|2665.54|2665.54|2665.54|2665.54|2665.54|2665.54|2665.54|2665.54|0
1644501010000|2022-02-10 13:50:10|2665.76|2665.76|2665.73|2665.73|2665.76|2665.76|2665.73|2665.73|0
1644501020000|2022-02-10 13:50:20|2665.59|2665.59|2665.32|2665.32|2665.59|2665.59|2665.32|2665.32|0
1644501030000|2022-02-10 13:50:30|2665.24|2665.24|2665.12|2665.12|2665.24|2665.24|2665.12|2665.12|0
1644501050000|2022-02-10 13:50:50|2665.24|2665.24|2665.61|2665.61|2665.61|2665.61|2665.24|2665.24|0
1644501060000|2022-02-10 13:51:00|2665.77|2665.77|2666.35|2666.35|2666.35|2666.35|2665.77|2665.77|0
1644501070000|2022-02-10 13:51:10|2666.19|2666.19|2666.19|2666.19|2666.19|2666.19|2666.19|2666.19|0
1644501080000|2022-02-10 13:51:20|2666.35|2666.35|2666.66|2666.66|2666.66|2666.66|2666.35|2666.35|0
1644501100000|2022-02-10 13:51:40|2666.43|2666.43|2666.43|2666.43|2666.43|2666.43|2666.43|2666.43|0
1644501120000|2022-02-10 13:52:00|2666.3|2666.3|2666.3|2666.3|2666.3|2666.3|2666.3|2666.3|0
1644501130000|2022-02-10 13:52:10|2666.41|2666.41|2666.41|2666.41|2666.41|2666.41|2666.41|2666.41|0
1644501140000|2022-02-10 13:52:20|2666.33|2666.33|2666.33|2666.33|2666.33|2666.33|2666.33|2666.33|0
1644501150000|2022-02-10 13:52:30|2666.2|2666.2|2664.95|2664.95|2666.2|2666.2|2664.95|2664.95|0
1644501160000|2022-02-10 13:52:40|2664.82|2664.82|2664.82|2664.82|2664.82|2664.82|2664.82|2664.82|0
1644501170000|2022-02-10 13:52:50|2664.66|2664.66|2664.66|2664.66|2664.66|2664.66|2664.66|2664.66|0
1644501180000|2022-02-10 13:53:00|2664.93|2664.93|2665.28|2665.28|2665.38|2665.38|2664.93|2664.93|0
1644501190000|2022-02-10 13:53:10|2665.22|2665.22|2665.51|2665.51|2665.64|2665.64|2665.22|2665.22|0
1644501210000|2022-02-10 13:53:30|2665.37|2665.37|2665.21|2665.21|2665.37|2665.37|2665.21|2665.21|0
1644501230000|2022-02-10 13:53:50|2665.39|2665.39|2665.63|2665.63|2665.63|2665.63|2665.39|2665.39|0
1644501240000|2022-02-10 13:54:00|2665.49|2665.49|2666.01|2666.01|2666.01|2666.01|2665.49|2665.49|0
1644501250000|2022-02-10 13:54:10|2666.13|2666.13|2666.4|2666.4|2666.4|2666.4|2666.13|2666.13|0
1644501260000|2022-02-10 13:54:20|2666.51|2666.51|2667.05|2667.05|2667.05|2667.05|2666.51|2666.51|0
1644501270000|2022-02-10 13:54:30|2667.01|2667.01|2667.01|2667.01|2667.01|2667.01|2667.01|2667.01|0
1644501280000|2022-02-10 13:54:40|2667.05|2667.05|2667.05|2667.05|2667.05|2667.05|2667.05|2667.05|0
1644501290000|2022-02-10 13:54:50|2667.11|2667.11|2666.49|2666.49|2667.11|2667.11|2666.49|2666.49|0
1644501330000|2022-02-10 13:55:30|2666.56|2666.56|2666.56|2666.56|2666.56|2666.56|2666.56|2666.56|0
1644501340000|2022-02-10 13:55:40|2666.72|2666.72|2666.79|2666.79|2666.79|2666.79|2666.56|2666.56|0
1644501350000|2022-02-10 13:55:50|2666.65|2666.65|2666.65|2666.65|2666.65|2666.65|2666.65|2666.65|0
1644501370000|2022-02-10 13:56:10|2666.8|2666.8|2666.66|2666.66|2666.8|2666.8|2666.66|2666.66|0
1644501390000|2022-02-10 13:56:30|2666.82|2666.82|2666.96|2666.96|2666.96|2666.96|2666.82|2666.82|0
1644501420000|2022-02-10 13:57:00|2666.88|2666.88|2667.62|2667.62|2667.68|2667.68|2666.88|2666.88|0
1644501430000|2022-02-10 13:57:10|2667.74|2667.74|2667.62|2667.62|2667.74|2667.74|2667.62|2667.62|0
1644501440000|2022-02-10 13:57:20|2667.55|2667.55|2667.61|2667.61|2667.61|2667.61|2667.55|2667.55|0
1644501490000|2022-02-10 13:58:10|2667.53|2667.53|2667.64|2667.64|2667.64|2667.64|2667.53|2667.53|0
1644501510000|2022-02-10 13:58:30|2667.8|2667.8|2667.8|2667.8|2667.8|2667.8|2667.8|2667.8|0
1644501520000|2022-02-10 13:58:40|2667.67|2667.67|2667.67|2667.67|2667.67|2667.67|2667.67|2667.67|0
1644501540000|2022-02-10 13:59:00|2667.44|2667.44|2667.29|2667.29|2667.44|2667.44|2667.29|2667.29|0
1644501550000|2022-02-10 13:59:10|2667.35|2667.35|2667.02|2667.02|2667.45|2667.45|2667.02|2667.02|0
1644501560000|2022-02-10 13:59:20|2666.96|2666.96|2666.47|2666.47|2666.96|2666.96|2666.47|2666.47|0
1644501580000|2022-02-10 13:59:40|2666.29|2666.29|2666.29|2666.29|2666.29|2666.29|2666.29|2666.29|0
1644501590000|2022-02-10 13:59:50|2666.35|2666.35|2666.35|2666.35|2666.35|2666.35|2666.35|2666.35|0
1644501600000|2022-02-10 14:00:00|2666.46|2666.46|2665.84|2665.84|2666.46|2666.46|2665.84|2665.84|0
1644501610000|2022-02-10 14:00:10|2665.69|2665.69|2665.46|2665.46|2665.69|2665.69|2665.46|2665.46|0
1644501620000|2022-02-10 14:00:20|2665.38|2665.38|2664.82|2664.82|2665.38|2665.38|2664.82|2664.82|0
1644501630000|2022-02-10 14:00:30|2664.9|2664.9|2664.83|2664.83|2664.9|2664.9|2664.83|2664.83|0
1644501640000|2022-02-10 14:00:40|2664.87|2664.87|2664.95|2664.95|2664.95|2664.95|2664.87|2664.87|0
1644501650000|2022-02-10 14:00:50|2664.82|2664.82|2664.92|2664.92|2664.92|2664.92|2664.82|2664.82|0
1644501660000|2022-02-10 14:01:00|2664.98|2664.98|2664.94|2664.94|2664.98|2664.98|2664.94|2664.94|0
1644501670000|2022-02-10 14:01:10|2665.08|2665.08|2665.08|2665.08|2665.08|2665.08|2665.08|2665.08|0
1644501690000|2022-02-10 14:01:30|2665.04|2665.04|2664.43|2664.43|2665.04|2665.04|2664.43|2664.43|0
1644501700000|2022-02-10 14:01:40|2664.39|2664.39|2664.83|2664.83|2664.83|2664.83|2664.39|2664.39|0
1644501710000|2022-02-10 14:01:50|2664.87|2664.87|2664.87|2664.87|2664.87|2664.87|2664.87|2664.87|0
1644501730000|2022-02-10 14:02:10|2664.49|2664.49|2664.3|2664.3|2664.49|2664.49|2664.3|2664.3|0
1644501760000|2022-02-10 14:02:40|2664.23|2664.23|2663.94|2663.94|2664.23|2664.23|2663.87|2663.87|0
1644501770000|2022-02-10 14:02:50|2664.01|2664.01|2664.33|2664.33|2664.33|2664.33|2664.01|2664.01|0
1644501780000|2022-02-10 14:03:00|2664.17|2664.17|2664.17|2664.17|2664.17|2664.17|2664.17|2664.17|0
1644501790000|2022-02-10 14:03:10|2664.13|2664.13|2664.17|2664.17|2664.17|2664.17|2664.13|2664.13|0
1644501810000|2022-02-10 14:03:30|2664.21|2664.21|2664.21|2664.21|2664.21|2664.21|2664.17|2664.17|0
1644501820000|2022-02-10 14:03:40|2664.28|2664.28|2664.65|2664.65|2664.65|2664.65|2664.28|2664.28|0
1644501830000|2022-02-10 14:03:50|2664.8|2664.8|2664.8|2664.8|2664.8|2664.8|2664.74|2664.74|0
1644501840000|2022-02-10 14:04:00|2664.73|2664.73|2664.54|2664.54|2664.73|2664.73|2664.54|2664.54|0
1644501860000|2022-02-10 14:04:20|2664.5|2664.5|2664.49|2664.49|2664.5|2664.5|2664.34|2664.34|0
1644501870000|2022-02-10 14:04:30|2664.37|2664.37|2664.29|2664.29|2664.37|2664.37|2664.25|2664.25|0
1644501880000|2022-02-10 14:04:40|2664.13|2664.13|2663.7|2663.7|2664.13|2664.13|2663.7|2663.7|0
1644501890000|2022-02-10 14:04:50|2663.54|2663.54|2663.24|2663.24|2663.54|2663.54|2663.24|2663.24|0
1644501900000|2022-02-10 14:05:00|2663.11|2663.11|2663.32|2663.32|2663.32|2663.32|2663.11|2663.11|0
1644501910000|2022-02-10 14:05:10|2663.18|2663.18|2663.25|2663.25|2663.25|2663.25|2663.18|2663.18|0
1644501920000|2022-02-10 14:05:20|2663.31|2663.31|2663.08|2663.08|2663.31|2663.31|2663.08|2663.08|0
1644501930000|2022-02-10 14:05:30|2663.05|2663.05|2663.05|2663.05|2663.05|2663.05|2663.05|2663.05|0
1644501960000|2022-02-10 14:06:00|2663.08|2663.08|2663.05|2663.05|2663.08|2663.08|2663.05|2663.05|0
1644501970000|2022-02-10 14:06:10|2662.91|2662.91|2662.91|2662.91|2662.91|2662.91|2662.91|2662.91|0
1644501980000|2022-02-10 14:06:20|2662.69|2662.69|2662.69|2662.69|2662.69|2662.69|2662.65|2662.65|0
1644501990000|2022-02-10 14:06:30|2662.81|2662.81|2662.91|2662.91|2662.91|2662.91|2662.81|2662.81|0
1644502000000|2022-02-10 14:06:40|2662.87|2662.87|2662.82|2662.82|2663|2663|2662.76|2662.76|0
1644502010000|2022-02-10 14:06:50|2662.98|2662.98|2663.24|2663.24|2663.3|2663.3|2662.98|2662.98|0
1644502020000|2022-02-10 14:07:00|2663.1|2663.1|2663.23|2663.23|2663.35|2663.35|2663.1|2663.1|0
1644502030000|2022-02-10 14:07:10|2663.1|2663.1|2662.98|2662.98|2663.1|2663.1|2662.98|2662.98|0
1644502050000|2022-02-10 14:07:30|2663.04|2663.04|2663.04|2663.04|2663.04|2663.04|2663.04|2663.04|0
1644502060000|2022-02-10 14:07:40|2663.12|2663.12|2662.9|2662.9|2663.17|2663.17|2662.9|2662.9|0
1644502070000|2022-02-10 14:07:50|2662.67|2662.67|2662.5|2662.5|2662.67|2662.67|2662.5|2662.5|0
1644502080000|2022-02-10 14:08:00|2662.58|2662.58|2662.38|2662.38|2662.58|2662.58|2662.38|2662.38|0
1644502090000|2022-02-10 14:08:10|2662.34|2662.34|2662.3|2662.3|2662.34|2662.34|2662.24|2662.24|0
1644502100000|2022-02-10 14:08:20|2662.34|2662.34|2662.34|2662.34|2662.34|2662.34|2662.34|2662.34|0
1644502110000|2022-02-10 14:08:30|2662.38|2662.38|2662.38|2662.38|2662.38|2662.38|2662.38|2662.38|0
1644502120000|2022-02-10 14:08:40|2662.24|2662.24|2662.38|2662.38|2662.38|2662.38|2662.24|2662.24|0
1644502130000|2022-02-10 14:08:50|2662.24|2662.24|2662.24|2662.24|2662.24|2662.24|2662.24|2662.24|0
1644502140000|2022-02-10 14:09:00|2662.47|2662.47|2662.2|2662.2|2662.47|2662.47|2662.2|2662.2|0
1644502150000|2022-02-10 14:09:10|2662.07|2662.07|2662.19|2662.19|2662.19|2662.19|2662.07|2662.07|0
1644502180000|2022-02-10 14:09:40|2662.27|2662.27|2662.42|2662.42|2662.49|2662.49|2662.19|2662.19|0
1644502200000|2022-02-10 14:10:00|2662.12|2662.12|2661.99|2661.99|2662.12|2662.12|2661.99|2661.99|0
1644502220000|2022-02-10 14:10:20|2661.92|2661.92|2661.88|2661.88|2661.95|2661.95|2661.88|2661.88|0
1644502230000|2022-02-10 14:10:30|2661.72|2661.72|2661.33|2661.33|2661.72|2661.72|2661.33|2661.33|0
1644502250000|2022-02-10 14:10:50|2661.06|2661.06|2660.9|2660.9|2661.06|2661.06|2660.9|2660.9|0
1644502260000|2022-02-10 14:11:00|2661.06|2661.06|2660.65|2660.65|2661.06|2661.06|2660.4|2660.4|0
1644502270000|2022-02-10 14:11:10|2660.59|2660.59|2660.59|2660.59|2660.59|2660.59|2660.59|2660.59|0
1644502290000|2022-02-10 14:11:30|2660.75|2660.75|2661.15|2661.15|2661.15|2661.15|2660.75|2660.75|0
1644502300000|2022-02-10 14:11:40|2661.27|2661.27|2661.15|2661.15|2661.27|2661.27|2661.15|2661.15|0
1644502310000|2022-02-10 14:11:50|2661.47|2661.47|2661.47|2661.47|2661.47|2661.47|2661.47|2661.47|0
1644502330000|2022-02-10 14:12:10|2661.6|2661.6|2661.6|2661.6|2661.6|2661.6|2661.6|2661.6|0
1644502340000|2022-02-10 14:12:20|2661.67|2661.67|2661.67|2661.67|2661.83|2661.83|2661.67|2661.67|0
1644502360000|2022-02-10 14:12:40|2661.75|2661.75|2661.4|2661.4|2661.81|2661.81|2661.34|2661.34|0
1644502370000|2022-02-10 14:12:50|2661.14|2661.14|2660.94|2660.94|2661.2|2661.2|2660.94|2660.94|0
1644502390000|2022-02-10 14:13:10|2660.62|2660.62|2660.62|2660.62|2660.62|2660.62|2660.62|2660.62|0
1644502400000|2022-02-10 14:13:20|2660.56|2660.56|2660.6|2660.6|2660.6|2660.6|2660.56|2660.56|0
1644502410000|2022-02-10 14:13:30|2660.48|2660.48|2660.48|2660.48|2660.48|2660.48|2660.48|2660.48|0
1644502420000|2022-02-10 14:13:40|2660.35|2660.35|2660.35|2660.35|2660.35|2660.35|2660.35|2660.35|0
1644502430000|2022-02-10 14:13:50|2660.51|2660.51|2660.51|2660.51|2660.51|2660.51|2660.51|2660.51|0
1644502440000|2022-02-10 14:14:00|2660.12|2660.12|2659.64|2659.64|2660.12|2660.12|2659.64|2659.64|0
1644502450000|2022-02-10 14:14:10|2659.6|2659.6|2659.29|2659.29|2659.6|2659.6|2659.18|2659.18|0
1644502460000|2022-02-10 14:14:20|2659.18|2659.18|2659.08|2659.08|2659.4|2659.4|2659.08|2659.08|0
1644502470000|2022-02-10 14:14:30|2659.47|2659.47|2659.47|2659.47|2659.47|2659.47|2659.47|2659.47|0
1644502490000|2022-02-10 14:14:50|2659.86|2659.86|2660.21|2660.21|2660.28|2660.28|2659.86|2659.86|0
1644502500000|2022-02-10 14:15:00|2660.15|2660.15|2660.15|2660.15|2660.15|2660.15|2660.15|2660.15|0
1644502510000|2022-02-10 14:15:10|2660.41|2660.41|2660.78|2660.78|2660.82|2660.82|2660.41|2660.41|0
1644502530000|2022-02-10 14:15:30|2660.93|2660.93|2661.09|2661.09|2661.09|2661.09|2660.93|2660.93|0
1644502550000|2022-02-10 14:15:50|2661.13|2661.13|2661.13|2661.13|2661.13|2661.13|2661.13|2661.13|0
1644502560000|2022-02-10 14:16:00|2661.4|2661.4|2660.94|2660.94|2661.4|2661.4|2660.94|2660.94|0
1644502580000|2022-02-10 14:16:20|2661.07|2661.07|2660.83|2660.83|2661.07|2661.07|2660.67|2660.67|0
1644502590000|2022-02-10 14:16:30|2660.9|2660.9|2660.9|2660.9|2660.9|2660.9|2660.9|2660.9|0
1644502610000|2022-02-10 14:16:50|2661.22|2661.22|2661.14|2661.14|2661.22|2661.22|2661.06|2661.06|0
1644502620000|2022-02-10 14:17:00|2661.21|2661.21|2661.34|2661.34|2661.34|2661.34|2661.21|2661.21|0
1644502630000|2022-02-10 14:17:10|2661.21|2661.21|2661.39|2661.39|2661.39|2661.39|2661.21|2661.21|0
1644502650000|2022-02-10 14:17:30|2661.54|2661.54|2661.9|2661.9|2661.9|2661.9|2661.54|2661.54|0
1644502660000|2022-02-10 14:17:40|2661.98|2661.98|2662.59|2662.59|2662.72|2662.72|2661.98|2661.98|0
1644502670000|2022-02-10 14:17:50|2662.82|2662.82|2662.82|2662.82|2662.82|2662.82|2662.82|2662.82|0
1644502680000|2022-02-10 14:18:00|2662.88|2662.88|2662.72|2662.72|2662.88|2662.88|2662.72|2662.72|0
1644502690000|2022-02-10 14:18:10|2662.66|2662.66|2662.66|2662.66|2662.66|2662.66|2662.66|2662.66|0
1644502700000|2022-02-10 14:18:20|2662.72|2662.72|2662.72|2662.72|2662.72|2662.72|2662.72|2662.72|0
1644502710000|2022-02-10 14:18:30|2662.56|2662.56|2662.4|2662.4|2662.56|2662.56|2662.4|2662.4|0
1644502720000|2022-02-10 14:18:40|2662.24|2662.24|2661.4|2661.4|2662.24|2662.24|2661.4|2661.4|0
1644502730000|2022-02-10 14:18:50|2661.34|2661.34|2661.17|2661.17|2661.34|2661.34|2661.17|2661.17|0
1644502740000|2022-02-10 14:19:00|2661.23|2661.23|2661.39|2661.39|2661.39|2661.39|2661.23|2661.23|0
1644502770000|2022-02-10 14:19:30|2661.55|2661.55|2661.71|2661.71|2661.71|2661.71|2661.55|2661.55|0
1644502780000|2022-02-10 14:19:40|2661.55|2661.55|2661.55|2661.55|2661.55|2661.55|2661.55|2661.55|0
1644502800000|2022-02-10 14:20:00|2661.39|2661.39|2661.77|2661.77|2661.77|2661.77|2661.39|2661.39|0
1644502810000|2022-02-10 14:20:10|2661.83|2661.83|2662.46|2662.46|2662.46|2662.46|2661.71|2661.71|0
1644502820000|2022-02-10 14:20:20|2662.53|2662.53|2663.12|2663.12|2663.12|2663.12|2662.53|2662.53|0
1644502830000|2022-02-10 14:20:30|2663.08|2663.08|2663.2|2663.2|2663.2|2663.2|2663.08|2663.08|0
1644502840000|2022-02-10 14:20:40|2663.47|2663.47|2663.6|2663.6|2663.6|2663.6|2663.47|2663.47|0
1644502850000|2022-02-10 14:20:50|2663.37|2663.37|2663.37|2663.37|2663.37|2663.37|2663.37|2663.37|0
1644502860000|2022-02-10 14:21:00|2663.53|2663.53|2663.45|2663.45|2663.53|2663.53|2663.45|2663.45|0
1644502870000|2022-02-10 14:21:10|2663.52|2663.52|2663.64|2663.64|2663.64|2663.64|2663.48|2663.48|0
1644502890000|2022-02-10 14:21:30|2663.51|2663.51|2663.38|2663.38|2663.51|2663.51|2663.38|2663.38|0
1644502900000|2022-02-10 14:21:40|2663.24|2663.24|2662.81|2662.81|2663.24|2663.24|2662.81|2662.81|0
1644502910000|2022-02-10 14:21:50|2662.73|2662.73|2662.91|2662.91|2663.2|2663.2|2662.62|2662.62|0
1644502930000|2022-02-10 14:22:10|2662.63|2662.63|2662.67|2662.67|2662.67|2662.67|2662.63|2662.63|0
1644502940000|2022-02-10 14:22:20|2662.75|2662.75|2662.97|2662.97|2662.97|2662.97|2662.75|2662.75|0
1644502950000|2022-02-10 14:22:30|2663.01|2663.01|2663.13|2663.13|2663.13|2663.13|2663.01|2663.01|0
1644502970000|2022-02-10 14:22:50|2663.35|2663.35|2663.28|2663.28|2663.35|2663.35|2663.28|2663.28|0
1644502990000|2022-02-10 14:23:10|2663.14|2663.14|2663.39|2663.39|2663.39|2663.39|2663.14|2663.14|0
1644503000000|2022-02-10 14:23:20|2663.55|2663.55|2663.55|2663.55|2663.55|2663.55|2663.55|2663.55|0
1644503010000|2022-02-10 14:23:30|2663.39|2663.39|2663.45|2663.45|2663.45|2663.45|2663.39|2663.39|0
1644503030000|2022-02-10 14:23:50|2663.64|2663.64|2663.88|2663.88|2663.88|2663.88|2663.64|2663.64|0
1644503070000|2022-02-10 14:24:30|2664.15|2664.15|2664.2|2664.2|2664.2|2664.2|2664.15|2664.15|0
1644503080000|2022-02-10 14:24:40|2664.52|2664.52|2664.86|2664.86|2664.86|2664.86|2664.52|2664.52|0
1644503090000|2022-02-10 14:24:50|2664.71|2664.71|2664.02|2664.02|2664.71|2664.71|2664.02|2664.02|0
1644503100000|2022-02-10 14:25:00|2663.97|2663.97|2663.97|2663.97|2663.97|2663.97|2663.97|2663.97|0
1644503120000|2022-02-10 14:25:20|2663.89|2663.89|2663.57|2663.57|2663.89|2663.89|2663.57|2663.57|0
1644503130000|2022-02-10 14:25:30|2663.27|2663.27|2662.48|2662.48|2663.27|2663.27|2662.48|2662.48|0
1644503140000|2022-02-10 14:25:40|2662.41|2662.41|2662.34|2662.34|2662.41|2662.41|2662.34|2662.34|0
1644503160000|2022-02-10 14:26:00|2662.3|2662.3|2661.86|2661.86|2662.3|2662.3|2661.86|2661.86|0
1644503170000|2022-02-10 14:26:10|2661.79|2661.79|2660.93|2660.93|2661.79|2661.79|2660.82|2660.82|0
1644503180000|2022-02-10 14:26:20|2660.8|2660.8|2660.68|2660.68|2660.8|2660.8|2660.68|2660.68|0
1644503190000|2022-02-10 14:26:30|2660.79|2660.79|2660.66|2660.66|2660.79|2660.79|2660.66|2660.66|0
1644503200000|2022-02-10 14:26:40|2660.77|2660.77|2660.84|2660.84|2660.84|2660.84|2660.77|2660.77|0
1644503210000|2022-02-10 14:26:50|2661|2661|2661.62|2661.62|2661.66|2661.66|2661|2661|0
1644503220000|2022-02-10 14:27:00|2661.69|2661.69|2661.76|2661.76|2661.76|2661.76|2661.69|2661.69|0
1644503240000|2022-02-10 14:27:20|2661.6|2661.6|2661.49|2661.49|2661.6|2661.6|2661.49|2661.49|0
1644503250000|2022-02-10 14:27:30|2661.56|2661.56|2661.64|2661.64|2661.64|2661.64|2661.56|2661.56|0
1644503260000|2022-02-10 14:27:40|2661.76|2661.76|2661.76|2661.76|2661.76|2661.76|2661.76|2661.76|0
1644503270000|2022-02-10 14:27:50|2661.89|2661.89|2661.73|2661.73|2661.89|2661.89|2661.73|2661.73|0
1644503290000|2022-02-10 14:28:10|2661.57|2661.57|2661.57|2661.57|2661.57|2661.57|2661.57|2661.57|0
1644503300000|2022-02-10 14:28:20|2661.51|2661.51|2661.51|2661.51|2661.51|2661.51|2661.51|2661.51|0
1644503310000|2022-02-10 14:28:30|2661.69|2661.69|2661.69|2661.69|2661.69|2661.69|2661.69|2661.69|0
1644503320000|2022-02-10 14:28:40|2661.56|2661.56|2661.5|2661.5|2661.56|2661.56|2661.5|2661.5|0
1644503340000|2022-02-10 14:29:00|2661.56|2661.56|2661.56|2661.56|2661.56|2661.56|2661.56|2661.56|0
1644503360000|2022-02-10 14:29:20|2661.5|2661.5|2661.5|2661.5|2661.5|2661.5|2661.5|2661.5|0
1644503370000|2022-02-10 14:29:30|2661.44|2661.44|2661.44|2661.44|2661.44|2661.44|2661.44|2661.44|0
1644503380000|2022-02-10 14:29:40|2661.52|2661.52|2661.48|2661.48|2661.52|2661.52|2661.48|2661.48|0
1644503390000|2022-02-10 14:29:50|2661.35|2661.35|2661.43|2661.43|2661.43|2661.43|2661.35|2661.35|0
1644503400000|2022-02-10 14:30:00|2661.56|2661.56|2661.72|2661.72|2661.72|2661.72|2661.54|2661.54|0
1644503410000|2022-02-10 14:30:10|2661.6|2661.6|2661.72|2661.72|2661.84|2661.84|2661.6|2661.6|0
1644503420000|2022-02-10 14:30:20|2661.84|2661.84|2661.62|2661.62|2661.84|2661.84|2661.62|2661.62|0
1644503440000|2022-02-10 14:30:40|2661.7|2661.7|2661.64|2661.64|2661.7|2661.7|2661.64|2661.64|0
1644503450000|2022-02-10 14:30:50|2661.8|2661.8|2661.8|2661.8|2661.8|2661.8|2661.8|2661.8|0
1644503460000|2022-02-10 14:31:00|2661.84|2661.84|2661.84|2661.84|2661.84|2661.84|2661.84|2661.84|0
1644503470000|2022-02-10 14:31:10|2661.68|2661.68|2661.68|2661.68|2661.68|2661.68|2661.68|2661.68|0
1644503480000|2022-02-10 14:31:20|2661.74|2661.74|2662.42|2662.42|2662.42|2662.42|2661.74|2661.74|0
1644503490000|2022-02-10 14:31:30|2662.55|2662.55|2663.08|2663.08|2663.08|2663.08|2662.55|2662.55|0
1644503500000|2022-02-10 14:31:40|2663.21|2663.21|2663.37|2663.37|2663.42|2663.42|2663.21|2663.21|0
1644503510000|2022-02-10 14:31:50|2663.44|2663.44|2663.51|2663.51|2663.51|2663.51|2663.44|2663.44|0
1644503520000|2022-02-10 14:32:00|2663.44|2663.44|2663.7|2663.7|2663.7|2663.7|2663.44|2663.44|0
1644503530000|2022-02-10 14:32:10|2663.76|2663.76|2663.76|2663.76|2663.81|2663.81|2663.6|2663.6|0
1644503540000|2022-02-10 14:32:20|2663.7|2663.7|2664.03|2664.03|2664.03|2664.03|2663.7|2663.7|0
1644503550000|2022-02-10 14:32:30|2663.96|2663.96|2664.02|2664.02|2664.02|2664.02|2663.94|2663.94|0
1644503560000|2022-02-10 14:32:40|2664.4|2664.4|2664.4|2664.4|2664.4|2664.4|2664.4|2664.4|0
1644503570000|2022-02-10 14:32:50|2664.46|2664.46|2665.29|2665.29|2665.35|2665.35|2664.46|2664.46|0
1644503580000|2022-02-10 14:33:00|2665.45|2665.45|2665.83|2665.83|2666.09|2666.09|2665.45|2665.45|0
1644503590000|2022-02-10 14:33:10|2665.9|2665.9|2666.34|2666.34|2666.38|2666.38|2665.9|2665.9|0
1644503600000|2022-02-10 14:33:20|2666.18|2666.18|2666.58|2666.58|2666.58|2666.58|2666.18|2666.18|0
1644503610000|2022-02-10 14:33:30|2666.42|2666.42|2666.31|2666.31|2666.42|2666.42|2666.03|2666.03|0
1644503620000|2022-02-10 14:33:40|2666.42|2666.42|2666.26|2666.26|2666.42|2666.42|2666.13|2666.13|0
1644503630000|2022-02-10 14:33:50|2666.11|2666.11|2666.04|2666.04|2666.11|2666.11|2666.04|2666.04|0
1644503640000|2022-02-10 14:34:00|2665.91|2665.91|2666.13|2666.13|2666.13|2666.13|2665.91|2665.91|0
1644503650000|2022-02-10 14:34:10|2666.36|2666.36|2666.52|2666.52|2666.52|2666.52|2666.36|2666.36|0
1644503660000|2022-02-10 14:34:20|2666.68|2666.68|2666.36|2666.36|2666.68|2666.68|2666.36|2666.36|0
1644503670000|2022-02-10 14:34:30|2666.73|2666.73|2667.47|2667.47|2667.47|2667.47|2666.73|2666.73|0
1644503680000|2022-02-10 14:34:40|2667.6|2667.6|2668.23|2668.23|2668.23|2668.23|2667.6|2667.6|0
1644503690000|2022-02-10 14:34:50|2668.31|2668.31|2668.57|2668.57|2668.61|2668.61|2668.31|2668.31|0
1644503700000|2022-02-10 14:35:00|2668.71|2668.71|2669.68|2669.68|2669.68|2669.68|2668.71|2668.71|0
1644503710000|2022-02-10 14:35:10|2669.52|2669.52|2669.24|2669.24|2669.52|2669.52|2669.24|2669.24|0
1644503720000|2022-02-10 14:35:20|2669.16|2669.16|2669.26|2669.26|2669.3|2669.3|2669.04|2669.04|0
1644503730000|2022-02-10 14:35:30|2669.19|2669.19|2669.22|2669.22|2669.26|2669.26|2669.19|2669.19|0
1644503740000|2022-02-10 14:35:40|2669.15|2669.15|2669.42|2669.42|2669.42|2669.42|2669.15|2669.15|0
1644503750000|2022-02-10 14:35:50|2669.64|2669.64|2669.87|2669.87|2669.87|2669.87|2669.64|2669.64|0
1644503760000|2022-02-10 14:36:00|2669.95|2669.95|2670.08|2670.08|2670.08|2670.08|2669.95|2669.95|0
1644503770000|2022-02-10 14:36:10|2670.15|2670.15|2670.94|2670.94|2670.94|2670.94|2670.15|2670.15|0
1644503780000|2022-02-10 14:36:20|2671.05|2671.05|2671.05|2671.05|2671.05|2671.05|2671.05|2671.05|0
1644503790000|2022-02-10 14:36:30|2671.22|2671.22|2671.05|2671.05|2672.34|2672.34|2671.05|2671.05|0
1644503800000|2022-02-10 14:36:40|2671.12|2671.12|2670.15|2670.15|2671.12|2671.12|2670.09|2670.09|0
1644503810000|2022-02-10 14:36:50|2670.57|2670.57|2670.51|2670.51|2670.57|2670.57|2670.37|2670.37|0
1644503830000|2022-02-10 14:37:10|2670.59|2670.59|2669.57|2669.57|2670.59|2670.59|2669.57|2669.57|0
1644503840000|2022-02-10 14:37:20|2669.6|2669.6|2669.6|2669.6|2669.6|2669.6|2669.6|2669.6|0
1644503850000|2022-02-10 14:37:30|2669.74|2669.74|2669.74|2669.74|2669.74|2669.74|2669.74|2669.74|0
1644503860000|2022-02-10 14:37:40|2669.82|2669.82|2669.82|2669.82|2669.82|2669.82|2669.82|2669.82|0
1644503870000|2022-02-10 14:37:50|2670.14|2670.14|2670.1|2670.1|2670.24|2670.24|2670.08|2670.08|0
1644503880000|2022-02-10 14:38:00|2669.99|2669.99|2668.41|2668.41|2669.99|2669.99|2668.41|2668.41|0
1644503890000|2022-02-10 14:38:10|2668.09|2668.09|2667.58|2667.58|2668.09|2668.09|2667.58|2667.58|0
1644503900000|2022-02-10 14:38:20|2667.7|2667.7|2667.7|2667.7|2667.7|2667.7|2667.7|2667.7|0
1644503910000|2022-02-10 14:38:30|2667.76|2667.76|2667.5|2667.5|2667.76|2667.76|2667.5|2667.5|0
1644503920000|2022-02-10 14:38:40|2667.62|2667.62|2667.78|2667.78|2667.78|2667.78|2667.62|2667.62|0
1644503940000|2022-02-10 14:39:00|2667.7|2667.7|2667.7|2667.7|2667.7|2667.7|2667.7|2667.7|0
1644503950000|2022-02-10 14:39:10|2667.78|2667.78|2667.9|2667.9|2667.9|2667.9|2667.78|2667.78|0
1644503970000|2022-02-10 14:39:30|2668.02|2668.02|2668.42|2668.42|2668.42|2668.42|2668.02|2668.02|0
1644503980000|2022-02-10 14:39:40|2668.64|2668.64|2669.23|2669.23|2669.23|2669.23|2668.64|2668.64|0
1644503990000|2022-02-10 14:39:50|2669.44|2669.44|2669.61|2669.61|2669.61|2669.61|2669.44|2669.44|0
1644504000000|2022-02-10 14:40:00|2669.35|2669.35|2669.24|2669.24|2669.35|2669.35|2669.24|2669.24|0
1644504020000|2022-02-10 14:40:20|2669.39|2669.39|2669.34|2669.34|2669.39|2669.39|2669.34|2669.34|0
1644504030000|2022-02-10 14:40:30|2669.44|2669.44|2669.52|2669.52|2669.52|2669.52|2669.44|2669.44|0
1644504050000|2022-02-10 14:40:50|2669.46|2669.46|2669.4|2669.4|2669.46|2669.46|2669.4|2669.4|0
1644504060000|2022-02-10 14:41:00|2669.54|2669.54|2669.7|2669.7|2669.7|2669.7|2669.54|2669.54|0
1644504070000|2022-02-10 14:41:10|2669.86|2669.86|2669.9|2669.9|2669.9|2669.9|2669.86|2669.86|0
1644504080000|2022-02-10 14:41:20|2669.78|2669.78|2669.74|2669.74|2669.78|2669.78|2669.74|2669.74|0
1644504090000|2022-02-10 14:41:30|2669.7|2669.7|2669.72|2669.72|2669.92|2669.92|2669.7|2669.7|0
1644504110000|2022-02-10 14:41:50|2669.66|2669.66|2669.62|2669.62|2669.68|2669.68|2669.61|2669.61|0
1644504120000|2022-02-10 14:42:00|2669.49|2669.49|2669.49|2669.49|2669.62|2669.62|2669.49|2669.49|0
1644504130000|2022-02-10 14:42:10|2669.36|2669.36|2669.36|2669.36|2669.36|2669.36|2669.36|2669.36|0
1644504140000|2022-02-10 14:42:20|2668.97|2668.97|2668.96|2668.96|2668.97|2668.97|2668.9|2668.9|0
1644504150000|2022-02-10 14:42:30|2669.07|2669.07|2669.67|2669.67|2669.67|2669.67|2669.07|2669.07|0
1644504160000|2022-02-10 14:42:40|2669.45|2669.45|2669.38|2669.38|2669.45|2669.45|2669.38|2669.38|0
1644504170000|2022-02-10 14:42:50|2669.24|2669.24|2669.04|2669.04|2669.38|2669.38|2668.94|2668.94|0
1644504180000|2022-02-10 14:43:00|2668.98|2668.98|2668.98|2668.98|2668.98|2668.98|2668.98|2668.98|0
1644504200000|2022-02-10 14:43:20|2668.92|2668.92|2668.92|2668.92|2668.92|2668.92|2668.92|2668.92|0
1644504210000|2022-02-10 14:43:30|2669.07|2669.07|2669|2669|2669.15|2669.15|2669|2669|0
1644504220000|2022-02-10 14:43:40|2669.16|2669.16|2669.08|2669.08|2669.16|2669.16|2669.08|2669.08|0
1644504230000|2022-02-10 14:43:50|2669.27|2669.27|2669.39|2669.39|2669.39|2669.39|2669.27|2669.27|0
1644504250000|2022-02-10 14:44:10|2669.46|2669.46|2669.46|2669.46|2669.46|2669.46|2669.46|2669.46|0
1644504260000|2022-02-10 14:44:20|2669.38|2669.38|2669.14|2669.14|2669.44|2669.44|2669.14|2669.14|0
1644504270000|2022-02-10 14:44:30|2668.98|2668.98|2668.98|2668.98|2668.98|2668.98|2668.98|2668.98|0
1644504280000|2022-02-10 14:44:40|2669.11|2669.11|2668.92|2668.92|2669.11|2669.11|2668.92|2668.92|0
1644504290000|2022-02-10 14:44:50|2668.82|2668.82|2668.36|2668.36|2668.82|2668.82|2668.36|2668.36|0
1644504300000|2022-02-10 14:45:00|2668.13|2668.13|2667.98|2667.98|2668.26|2668.26|2667.98|2667.98|0
1644504310000|2022-02-10 14:45:10|2668.05|2668.05|2667.87|2667.87|2668.05|2668.05|2667.87|2667.87|0
1644504320000|2022-02-10 14:45:20|2667.81|2667.81|2667.55|2667.55|2667.81|2667.81|2667.55|2667.55|0
1644504330000|2022-02-10 14:45:30|2667.62|2667.62|2667.62|2667.62|2667.62|2667.62|2667.16|2667.16|0
1644504340000|2022-02-10 14:45:40|2667.67|2667.67|2668.04|2668.04|2668.38|2668.38|2667.67|2667.67|0
1644504350000|2022-02-10 14:45:50|2668.19|2668.19|2668.24|2668.24|2668.29|2668.29|2668.16|2668.16|0
1644504360000|2022-02-10 14:46:00|2668.31|2668.31|2668.38|2668.38|2668.38|2668.38|2668.31|2668.31|0
1644504370000|2022-02-10 14:46:10|2668.44|2668.44|2669.06|2669.06|2669.06|2669.06|2668.44|2668.44|0
1644504380000|2022-02-10 14:46:20|2669.16|2669.16|2669.16|2669.16|2669.16|2669.16|2669.16|2669.16|0
1644504390000|2022-02-10 14:46:30|2669.32|2669.32|2669.36|2669.36|2669.67|2669.67|2669.32|2669.32|0
1644504400000|2022-02-10 14:46:40|2669.43|2669.43|2669.36|2669.36|2669.43|2669.43|2669.22|2669.22|0
1644504410000|2022-02-10 14:46:50|2669.13|2669.13|2669.02|2669.02|2669.4|2669.4|2669.02|2669.02|0
1644504420000|2022-02-10 14:47:00|2668.86|2668.86|2667.84|2667.84|2668.86|2668.86|2667.84|2667.84|0
1644504430000|2022-02-10 14:47:10|2667.71|2667.71|2667.26|2667.26|2667.71|2667.71|2667.26|2667.26|0
1644504440000|2022-02-10 14:47:20|2666.94|2666.94|2665.85|2665.85|2666.94|2666.94|2665.85|2665.85|0
1644504450000|2022-02-10 14:47:30|2665.79|2665.79|2665.79|2665.79|2665.79|2665.79|2665.79|2665.79|0
1644504460000|2022-02-10 14:47:40|2665.95|2665.95|2665.89|2665.89|2665.95|2665.95|2665.89|2665.89|0
1644504470000|2022-02-10 14:47:50|2665.93|2665.93|2666.08|2666.08|2666.08|2666.08|2665.93|2665.93|0
1644504480000|2022-02-10 14:48:00|2665.87|2665.87|2665.87|2665.87|2665.87|2665.87|2665.87|2665.87|0
1644504490000|2022-02-10 14:48:10|2665.68|2665.68|2665.48|2665.48|2665.68|2665.68|2665.48|2665.48|0
1644504500000|2022-02-10 14:48:20|2665.36|2665.36|2665.36|2665.36|2665.36|2665.36|2665.36|2665.36|0
1644504510000|2022-02-10 14:48:30|2665.24|2665.24|2665|2665|2665.24|2665.24|2665|2665|0
1644504520000|2022-02-10 14:48:40|2664.84|2664.84|2664.84|2664.84|2664.84|2664.84|2664.84|2664.84|0
1644504530000|2022-02-10 14:48:50|2664.77|2664.77|2664.91|2664.91|2664.91|2664.91|2664.77|2664.77|0
1644504540000|2022-02-10 14:49:00|2664.65|2664.65|2664.44|2664.44|2664.65|2664.65|2664.44|2664.44|0
1644504550000|2022-02-10 14:49:10|2664.37|2664.37|2664.37|2664.37|2664.49|2664.49|2664.37|2664.37|0
1644504560000|2022-02-10 14:49:20|2664.14|2664.14|2663.88|2663.88|2664.14|2664.14|2663.88|2663.88|0
1644504570000|2022-02-10 14:49:30|2664.03|2664.03|2664.03|2664.03|2664.03|2664.03|2664.03|2664.03|0
1644504580000|2022-02-10 14:49:40|2663.77|2663.77|2663.83|2663.83|2663.83|2663.83|2663.77|2663.77|0
1644504600000|2022-02-10 14:50:00|2663.71|2663.71|2663.3|2663.3|2663.71|2663.71|2663.3|2663.3|0
1644504610000|2022-02-10 14:50:10|2663.52|2663.52|2664.26|2664.26|2664.26|2664.26|2663.52|2663.52|0
1644504620000|2022-02-10 14:50:20|2664.33|2664.33|2665.42|2665.42|2665.42|2665.42|2664.33|2664.33|0
1644504630000|2022-02-10 14:50:30|2665.47|2665.47|2665.59|2665.59|2665.59|2665.59|2665.47|2665.47|0
1644504640000|2022-02-10 14:50:40|2665.48|2665.48|2665.48|2665.48|2665.48|2665.48|2665.48|2665.48|0
1644504650000|2022-02-10 14:50:50|2665.54|2665.54|2666.17|2666.17|2666.17|2666.17|2665.54|2665.54|0
1644504660000|2022-02-10 14:51:00|2666.25|2666.25|2666.33|2666.33|2666.33|2666.33|2666.25|2666.25|0
1644504670000|2022-02-10 14:51:10|2666.52|2666.52|2667.6|2667.6|2667.6|2667.6|2666.52|2666.52|0
1644504680000|2022-02-10 14:51:20|2667.49|2667.49|2667.74|2667.74|2667.74|2667.74|2667.42|2667.42|0
1644504690000|2022-02-10 14:51:30|2667.92|2667.92|2667.56|2667.56|2668|2668|2667.56|2667.56|0
1644504700000|2022-02-10 14:51:40|2667.5|2667.5|2667.42|2667.42|2667.5|2667.5|2667.42|2667.42|0
1644504710000|2022-02-10 14:51:50|2667.5|2667.5|2667.66|2667.66|2667.66|2667.66|2667.5|2667.5|0
1644504720000|2022-02-10 14:52:00|2667.82|2667.82|2668.24|2668.24|2668.31|2668.31|2667.82|2667.82|0
1644504730000|2022-02-10 14:52:10|2668.4|2668.4|2668.4|2668.4|2668.4|2668.4|2668.4|2668.4|0
1644504750000|2022-02-10 14:52:30|2668.8|2668.8|2669.17|2669.17|2669.17|2669.17|2668.8|2668.8|0
1644504760000|2022-02-10 14:52:40|2669.49|2669.49|2670.02|2670.02|2670.02|2670.02|2669.49|2669.49|0
1644504770000|2022-02-10 14:52:50|2670.09|2670.09|2670.09|2670.09|2670.09|2670.09|2670.09|2670.09|0
1644504790000|2022-02-10 14:53:10|2670.15|2670.15|2670.01|2670.01|2670.15|2670.15|2670.01|2670.01|0
1644504810000|2022-02-10 14:53:30|2669.87|2669.87|2669.85|2669.85|2669.87|2669.87|2669.73|2669.73|0
1644504820000|2022-02-10 14:53:40|2669.72|2669.72|2669.91|2669.91|2669.91|2669.91|2669.72|2669.72|0
1644504830000|2022-02-10 14:53:50|2669.98|2669.98|2669.98|2669.98|2669.98|2669.98|2669.98|2669.98|0
1644504840000|2022-02-10 14:54:00|2670.12|2670.12|2670.98|2670.98|2670.98|2670.98|2670.12|2670.12|0
1644504850000|2022-02-10 14:54:10|2670.9|2670.9|2671.19|2671.19|2671.23|2671.23|2670.9|2670.9|0
1644504870000|2022-02-10 14:54:30|2671.26|2671.26|2671.34|2671.34|2671.34|2671.34|2671.26|2671.26|0
1644504880000|2022-02-10 14:54:40|2671.4|2671.4|2671.4|2671.4|2671.4|2671.4|2671.4|2671.4|0
1644504890000|2022-02-10 14:54:50|2671.58|2671.58|2671.44|2671.44|2671.58|2671.58|2671.44|2671.44|0
1644504900000|2022-02-10 14:55:00|2671.31|2671.31|2671.11|2671.11|2671.31|2671.31|2671.11|2671.11|0
1644504910000|2022-02-10 14:55:10|2671.23|2671.23|2671.08|2671.08|2671.23|2671.23|2671.08|2671.08|0
1644504920000|2022-02-10 14:55:20|2670.78|2670.78|2670.54|2670.54|2670.78|2670.78|2670.54|2670.54|0
1644504930000|2022-02-10 14:55:30|2670.47|2670.47|2670.83|2670.83|2670.83|2670.83|2670.44|2670.44|0
1644504940000|2022-02-10 14:55:40|2671.37|2671.37|2671.52|2671.52|2671.52|2671.52|2671.37|2671.37|0
1644504950000|2022-02-10 14:55:50|2671.6|2671.6|2671.99|2671.99|2671.99|2671.99|2671.6|2671.6|0
1644504960000|2022-02-10 14:56:00|2672.14|2672.14|2672.64|2672.64|2672.64|2672.64|2672.14|2672.14|0
1644504970000|2022-02-10 14:56:10|2672.82|2672.82|2672.86|2672.86|2672.86|2672.86|2672.7|2672.7|0
1644504980000|2022-02-10 14:56:20|2673.05|2673.05|2672.85|2672.85|2673.05|2673.05|2672.85|2672.85|0
1644504990000|2022-02-10 14:56:30|2672.67|2672.67|2672.67|2672.67|2672.67|2672.67|2672.67|2672.67|0
1644505000000|2022-02-10 14:56:40|2672.6|2672.6|2672.44|2672.44|2672.6|2672.6|2672.44|2672.44|0
1644505020000|2022-02-10 14:57:00|2672.7|2672.7|2672.74|2672.74|2672.84|2672.84|2672.61|2672.61|0
1644505030000|2022-02-10 14:57:10|2672.67|2672.67|2673.08|2673.08|2673.16|2673.16|2672.67|2672.67|0
1644505040000|2022-02-10 14:57:20|2673|2673|2672.59|2672.59|2673|2673|2672.59|2672.59|0
1644505050000|2022-02-10 14:57:30|2672.71|2672.71|2672.71|2672.71|2672.71|2672.71|2672.71|2672.71|0
1644505070000|2022-02-10 14:57:50|2672.77|2672.77|2672.73|2672.73|2672.77|2672.77|2672.73|2672.73|0
1644505080000|2022-02-10 14:58:00|2672.79|2672.79|2672.86|2672.86|2672.86|2672.86|2672.79|2672.79|0
1644505090000|2022-02-10 14:58:10|2672.74|2672.74|2672.86|2672.86|2672.86|2672.86|2672.74|2672.74|0
1644505100000|2022-02-10 14:58:20|2672.9|2672.9|2673.6|2673.6|2673.6|2673.6|2672.9|2672.9|0
1644505110000|2022-02-10 14:58:30|2673.78|2673.78|2674.08|2674.08|2674.08|2674.08|2673.78|2673.78|0
1644505120000|2022-02-10 14:58:40|2674.14|2674.14|2674.32|2674.32|2674.32|2674.32|2674.14|2674.14|0
1644505140000|2022-02-10 14:59:00|2674.36|2674.36|2674.36|2674.36|2674.36|2674.36|2674.36|2674.36|0
1644505150000|2022-02-10 14:59:10|2674.58|2674.58|2674.58|2674.58|2674.58|2674.58|2674.58|2674.58|0
1644505160000|2022-02-10 14:59:20|2674.36|2674.36|2674.32|2674.32|2674.36|2674.36|2674.32|2674.32|0
1644505170000|2022-02-10 14:59:30|2674.04|2674.04|2674.11|2674.11|2674.11|2674.11|2674.04|2674.04|0
1644505200000|2022-02-10 15:00:00|2673.99|2673.99|2673.99|2673.99|2673.99|2673.99|2673.99|2673.99|0
1644505210000|2022-02-10 15:00:10|2673.69|2673.69|2673.27|2673.27|2673.69|2673.69|2673.27|2673.27|0
1644505220000|2022-02-10 15:00:20|2673.34|2673.34|2673.63|2673.63|2673.63|2673.63|2673.34|2673.34|0
1644505230000|2022-02-10 15:00:30|2673.58|2673.58|2673.58|2673.58|2673.58|2673.58|2673.58|2673.58|0
1644505240000|2022-02-10 15:00:40|2673.73|2673.73|2673.76|2673.76|2673.76|2673.76|2673.7|2673.7|0
1644505250000|2022-02-10 15:00:50|2674.28|2674.28|2674.28|2674.28|2674.44|2674.44|2674.28|2674.28|0
1644505260000|2022-02-10 15:01:00|2674.12|2674.12|2674.23|2674.23|2674.39|2674.39|2674.12|2674.12|0
1644505270000|2022-02-10 15:01:10|2674.38|2674.38|2674.38|2674.38|2674.38|2674.38|2674.38|2674.38|0
1644505280000|2022-02-10 15:01:20|2674.45|2674.45|2674.67|2674.67|2674.67|2674.67|2674.45|2674.45|0
1644505290000|2022-02-10 15:01:30|2674.73|2674.73|2674.97|2674.97|2674.97|2674.97|2674.73|2674.73|0
1644505300000|2022-02-10 15:01:40|2675.03|2675.03|2675.48|2675.48|2675.55|2675.55|2675.03|2675.03|0
1644505310000|2022-02-10 15:01:50|2675.82|2675.82|2677.08|2677.08|2677.08|2677.08|2675.82|2675.82|0
1644505320000|2022-02-10 15:02:00|2677.62|2677.62|2677.62|2677.62|2677.68|2677.68|2677.62|2677.62|0
1644505330000|2022-02-10 15:02:10|2677.77|2677.77|2678.16|2678.16|2678.16|2678.16|2677.77|2677.77|0
1644505340000|2022-02-10 15:02:20|2678.32|2678.32|2678.25|2678.25|2678.32|2678.32|2678.25|2678.25|0
1644505350000|2022-02-10 15:02:30|2678.21|2678.21|2678.39|2678.39|2678.52|2678.52|2678.21|2678.21|0
1644505360000|2022-02-10 15:02:40|2678.23|2678.23|2678.23|2678.23|2678.23|2678.23|2678.23|2678.23|0
1644505370000|2022-02-10 15:02:50|2678.16|2678.16|2677.95|2677.95|2678.16|2678.16|2677.95|2677.95|0
1644505380000|2022-02-10 15:03:00|2678.11|2678.11|2677.45|2677.45|2678.11|2678.11|2677.45|2677.45|0
1644505390000|2022-02-10 15:03:10|2677.23|2677.23|2677.09|2677.09|2677.23|2677.23|2677.09|2677.09|0
1644505400000|2022-02-10 15:03:20|2677.01|2677.01|2677.13|2677.13|2677.13|2677.13|2677.01|2677.01|0
1644505410000|2022-02-10 15:03:30|2677.17|2677.17|2677.55|2677.55|2677.55|2677.55|2677.17|2677.17|0
1644505430000|2022-02-10 15:03:50|2677.68|2677.68|2677.68|2677.68|2677.68|2677.68|2677.68|2677.68|0
1644505440000|2022-02-10 15:04:00|2677.55|2677.55|2677.65|2677.65|2677.66|2677.66|2677.55|2677.55|0
1644505450000|2022-02-10 15:04:10|2677.79|2677.79|2678|2678|2678|2678|2677.79|2677.79|0
1644505460000|2022-02-10 15:04:20|2678.13|2678.13|2677.99|2677.99|2678.13|2678.13|2677.99|2677.99|0
1644505470000|2022-02-10 15:04:30|2677.72|2677.72|2677.94|2677.94|2677.94|2677.94|2677.72|2677.72|0
1644505480000|2022-02-10 15:04:40|2678.1|2678.1|2678.56|2678.56|2678.56|2678.56|2678.1|2678.1|0
1644505490000|2022-02-10 15:04:50|2678.62|2678.62|2679.76|2679.76|2679.76|2679.76|2678.62|2678.62|0
1644505500000|2022-02-10 15:05:00|2679.87|2679.87|2679.82|2679.82|2680.06|2680.06|2679.82|2679.82|0
1644505510000|2022-02-10 15:05:10|2679.66|2679.66|2679.7|2679.7|2679.77|2679.77|2679.5|2679.5|0
1644505520000|2022-02-10 15:05:20|2679.85|2679.85|2679.92|2679.92|2679.92|2679.92|2679.85|2679.85|0
1644505550000|2022-02-10 15:05:50|2679.98|2679.98|2679.98|2679.98|2679.98|2679.98|2679.98|2679.98|0
1644505570000|2022-02-10 15:06:10|2679.92|2679.92|2680.07|2680.07|2680.07|2680.07|2679.86|2679.86|0
1644505590000|2022-02-10 15:06:30|2680.3|2680.3|2680.3|2680.3|2680.3|2680.3|2680.3|2680.3|0
1644505600000|2022-02-10 15:06:40|2680.33|2680.33|2680.33|2680.33|2680.33|2680.33|2680.33|2680.33|0
1644505620000|2022-02-10 15:07:00|2680.27|2680.27|2679.84|2679.84|2680.27|2680.27|2679.84|2679.84|0
1644505630000|2022-02-10 15:07:10|2679.8|2679.8|2678.27|2678.27|2679.8|2679.8|2678.27|2678.27|0
1644505640000|2022-02-10 15:07:20|2677.95|2677.95|2678.01|2678.01|2678.01|2678.01|2677.95|2677.95|0
1644505650000|2022-02-10 15:07:30|2677.89|2677.89|2677.93|2677.93|2677.93|2677.93|2677.89|2677.89|0
1644505670000|2022-02-10 15:07:50|2677.77|2677.77|2677.77|2677.77|2677.77|2677.77|2677.77|2677.77|0
1644505690000|2022-02-10 15:08:10|2677.45|2677.45|2677.45|2677.45|2677.45|2677.45|2677.45|2677.45|0
1644505700000|2022-02-10 15:08:20|2677.4|2677.4|2677.4|2677.4|2677.4|2677.4|2677.4|2677.4|0
1644505720000|2022-02-10 15:08:40|2677.48|2677.48|2677.52|2677.52|2677.52|2677.52|2677.48|2677.48|0
1644505730000|2022-02-10 15:08:50|2677.36|2677.36|2677.36|2677.36|2677.36|2677.36|2677.36|2677.36|0
1644505740000|2022-02-10 15:09:00|2677.63|2677.63|2678.11|2678.11|2678.11|2678.11|2677.63|2677.63|0
1644505750000|2022-02-10 15:09:10|2678.24|2678.24|2678.56|2678.56|2678.72|2678.72|2678.24|2678.24|0
1644505760000|2022-02-10 15:09:20|2678.62|2678.62|2680.26|2680.26|2680.26|2680.26|2678.62|2678.62|0
1644505770000|2022-02-10 15:09:30|2680.33|2680.33|2680.29|2680.29|2680.33|2680.33|2680.17|2680.17|0
1644505780000|2022-02-10 15:09:40|2680.45|2680.45|2680.51|2680.51|2680.51|2680.51|2680.45|2680.45|0
1644505800000|2022-02-10 15:10:00|2680.47|2680.47|2680.54|2680.54|2680.54|2680.54|2680.47|2680.47|0
1644505810000|2022-02-10 15:10:10|2680.48|2680.48|2680.48|2680.48|2680.48|2680.48|2680.48|2680.48|0
1644505820000|2022-02-10 15:10:20|2680.26|2680.26|2680.97|2680.97|2680.97|2680.97|2680.26|2680.26|0
1644505830000|2022-02-10 15:10:30|2681.13|2681.13|2680.81|2680.81|2681.33|2681.33|2680.81|2680.81|0
1644505840000|2022-02-10 15:10:40|2680.65|2680.65|2680.65|2680.65|2680.65|2680.65|2680.65|2680.65|0
1644505860000|2022-02-10 15:11:00|2680.58|2680.58|2680.39|2680.39|2680.58|2680.58|2680.39|2680.39|0
1644505880000|2022-02-10 15:11:20|2680.26|2680.26|2680.18|2680.18|2680.26|2680.26|2680.18|2680.18|0
1644505890000|2022-02-10 15:11:30|2679.79|2679.79|2679.77|2679.77|2679.84|2679.84|2679.68|2679.68|0
1644505900000|2022-02-10 15:11:40|2679.71|2679.71|2679.71|2679.71|2679.71|2679.71|2679.71|2679.71|0
1644505910000|2022-02-10 15:11:50|2679.63|2679.63|2679.63|2679.63|2679.63|2679.63|2679.63|2679.63|0
1644505920000|2022-02-10 15:12:00|2679.57|2679.57|2678.91|2678.91|2679.57|2679.57|2678.77|2678.77|0
1644505930000|2022-02-10 15:12:10|2679.07|2679.07|2679.07|2679.07|2679.07|2679.07|2679.07|2679.07|0
1644505940000|2022-02-10 15:12:20|2678.76|2678.76|2678.69|2678.69|2678.76|2678.76|2678.69|2678.69|0
1644505950000|2022-02-10 15:12:30|2678.61|2678.61|2678.61|2678.61|2678.61|2678.61|2678.61|2678.61|0
1644505960000|2022-02-10 15:12:40|2678.43|2678.43|2678.43|2678.43|2678.43|2678.43|2678.43|2678.43|0
1644505970000|2022-02-10 15:12:50|2678.3|2678.3|2678.3|2678.3|2678.3|2678.3|2678.3|2678.3|0
1644505980000|2022-02-10 15:13:00|2678.14|2678.14|2678.27|2678.27|2678.5|2678.5|2678.14|2678.14|0
1644505990000|2022-02-10 15:13:10|2678.54|2678.54|2678.28|2678.28|2678.54|2678.54|2678.28|2678.28|0
1644506000000|2022-02-10 15:13:20|2678.4|2678.4|2678.4|2678.4|2678.4|2678.4|2678.4|2678.4|0
1644506020000|2022-02-10 15:13:40|2678.45|2678.45|2678.51|2678.51|2678.51|2678.51|2678.45|2678.45|0
1644506030000|2022-02-10 15:13:50|2678.67|2678.67|2679.06|2679.06|2679.23|2679.23|2678.67|2678.67|0
1644506040000|2022-02-10 15:14:00|2678.83|2678.83|2679|2679|2679|2679|2678.77|2678.77|0
1644506050000|2022-02-10 15:14:10|2678.85|2678.85|2678.97|2678.97|2678.97|2678.97|2678.79|2678.79|0
1644506060000|2022-02-10 15:14:20|2678.84|2678.84|2678.84|2678.84|2678.84|2678.84|2678.84|2678.84|0
1644506070000|2022-02-10 15:14:30|2678.8|2678.8|2678.96|2678.96|2678.96|2678.96|2678.8|2678.8|0
1644506090000|2022-02-10 15:14:50|2679.02|2679.02|2679.02|2679.02|2679.02|2679.02|2679.02|2679.02|0
1644506100000|2022-02-10 15:15:00|2678.62|2678.62|2678.46|2678.46|2678.62|2678.62|2678.46|2678.46|0
1644506110000|2022-02-10 15:15:10|2678.33|2678.33|2678.33|2678.33|2678.33|2678.33|2678.33|2678.33|0
1644506120000|2022-02-10 15:15:20|2678.29|2678.29|2678.29|2678.29|2678.29|2678.29|2678.29|2678.29|0
1644506130000|2022-02-10 15:15:30|2678.14|2678.14|2677.8|2677.8|2678.14|2678.14|2677.72|2677.72|0
1644506140000|2022-02-10 15:15:40|2677.64|2677.64|2677.08|2677.08|2677.64|2677.64|2677.08|2677.08|0
1644506150000|2022-02-10 15:15:50|2676.94|2676.94|2676.73|2676.73|2676.94|2676.94|2676.57|2676.57|0
1644506160000|2022-02-10 15:16:00|2676.55|2676.55|2676.48|2676.48|2676.55|2676.55|2676.48|2676.48|0
1644506170000|2022-02-10 15:16:10|2676.44|2676.44|2676.39|2676.39|2676.44|2676.44|2676.39|2676.39|0
1644506190000|2022-02-10 15:16:30|2676.02|2676.02|2676.16|2676.16|2676.16|2676.16|2676.02|2676.02|0
1644506200000|2022-02-10 15:16:40|2676.41|2676.41|2676.68|2676.68|2676.68|2676.68|2676.41|2676.41|0
1644506210000|2022-02-10 15:16:50|2676.52|2676.52|2676.36|2676.36|2676.52|2676.52|2676.36|2676.36|0
1644506220000|2022-02-10 15:17:00|2676.4|2676.4|2676.24|2676.24|2676.4|2676.4|2676.24|2676.24|0
1644506230000|2022-02-10 15:17:10|2676.28|2676.28|2676.2|2676.2|2676.28|2676.28|2676.2|2676.2|0
1644506240000|2022-02-10 15:17:20|2676.08|2676.08|2675.48|2675.48|2676.08|2676.08|2675.48|2675.48|0
1644506250000|2022-02-10 15:17:30|2675.34|2675.34|2675.24|2675.24|2675.34|2675.34|2675.24|2675.24|0
1644506260000|2022-02-10 15:17:40|2675.08|2675.08|2674.98|2674.98|2675.08|2675.08|2674.98|2674.98|0
1644506270000|2022-02-10 15:17:50|2674.75|2674.75|2674.75|2674.75|2674.75|2674.75|2674.75|2674.75|0
1644506290000|2022-02-10 15:18:10|2674.9|2674.9|2674.83|2674.83|2674.9|2674.9|2674.83|2674.83|0
1644506300000|2022-02-10 15:18:20|2674.91|2674.91|2674.81|2674.81|2674.98|2674.98|2674.73|2674.73|0
1644506310000|2022-02-10 15:18:30|2674.97|2674.97|2675.13|2675.13|2675.13|2675.13|2674.97|2674.97|0
1644506330000|2022-02-10 15:18:50|2675.01|2675.01|2675.01|2675.01|2675.01|2675.01|2675.01|2675.01|0
1644506340000|2022-02-10 15:19:00|2674.85|2674.85|2675.09|2675.09|2675.09|2675.09|2674.85|2674.85|0
1644506350000|2022-02-10 15:19:10|2675.32|2675.32|2675.97|2675.97|2675.97|2675.97|2675.25|2675.25|0
1644506360000|2022-02-10 15:19:20|2676.13|2676.13|2676.18|2676.18|2676.18|2676.18|2676.05|2676.05|0
1644506370000|2022-02-10 15:19:30|2676.41|2676.41|2676.41|2676.41|2676.41|2676.41|2676.41|2676.41|0
1644506390000|2022-02-10 15:19:50|2676.54|2676.54|2676.47|2676.47|2676.54|2676.54|2676.47|2676.47|0
1644506400000|2022-02-10 15:20:00|2676.4|2676.4|2675.84|2675.84|2676.4|2676.4|2675.84|2675.84|0
1644506410000|2022-02-10 15:20:10|2675.94|2675.94|2675.9|2675.9|2675.94|2675.94|2675.9|2675.9|0
1644506420000|2022-02-10 15:20:20|2675.77|2675.77|2675.77|2675.77|2675.77|2675.77|2675.77|2675.77|0
1644506430000|2022-02-10 15:20:30|2675.59|2675.59|2675.59|2675.59|2675.59|2675.59|2675.59|2675.59|0
1644506440000|2022-02-10 15:20:40|2675.71|2675.71|2675.71|2675.71|2675.71|2675.71|2675.71|2675.71|0
1644506450000|2022-02-10 15:20:50|2675.67|2675.67|2675.49|2675.49|2675.67|2675.67|2675.49|2675.49|0
1644506460000|2022-02-10 15:21:00|2675.11|2675.11|2674.38|2674.38|2675.11|2675.11|2674.38|2674.38|0
1644506470000|2022-02-10 15:21:10|2674.24|2674.24|2674.31|2674.31|2674.31|2674.31|2674.24|2674.24|0
1644506480000|2022-02-10 15:21:20|2674.15|2674.15|2674.23|2674.23|2674.23|2674.23|2674.15|2674.15|0
1644506490000|2022-02-10 15:21:30|2674.31|2674.31|2674.44|2674.44|2674.44|2674.44|2674.31|2674.31|0
1644506500000|2022-02-10 15:21:40|2674.58|2674.58|2674.58|2674.58|2674.58|2674.58|2674.58|2674.58|0
1644506510000|2022-02-10 15:21:50|2674.5|2674.5|2674.43|2674.43|2674.5|2674.5|2674.43|2674.43|0
1644506520000|2022-02-10 15:22:00|2674.04|2674.04|2673.27|2673.27|2674.04|2674.04|2673.27|2673.27|0
1644506530000|2022-02-10 15:22:10|2673.21|2673.21|2673.34|2673.34|2673.34|2673.34|2673.21|2673.21|0
1644506540000|2022-02-10 15:22:20|2673.18|2673.18|2673.04|2673.04|2673.18|2673.18|2673.04|2673.04|0
1644506550000|2022-02-10 15:22:30|2672.91|2672.91|2672.75|2672.75|2672.91|2672.91|2672.75|2672.75|0
1644506560000|2022-02-10 15:22:40|2672.59|2672.59|2672.55|2672.55|2672.59|2672.59|2672.55|2672.55|0
1644506570000|2022-02-10 15:22:50|2672.78|2672.78|2672.84|2672.84|2672.84|2672.84|2672.78|2672.78|0
1644506580000|2022-02-10 15:23:00|2673.31|2673.31|2673.14|2673.14|2673.31|2673.31|2673.14|2673.14|0
1644506590000|2022-02-10 15:23:10|2673.07|2673.07|2673.07|2673.07|2673.07|2673.07|2673.07|2673.07|0
1644506600000|2022-02-10 15:23:20|2672.94|2672.94|2672.69|2672.69|2672.94|2672.94|2672.69|2672.69|0
1644506610000|2022-02-10 15:23:30|2672.84|2672.84|2672.84|2672.84|2672.84|2672.84|2672.84|2672.84|0
1644506620000|2022-02-10 15:23:40|2673.1|2673.1|2673.37|2673.37|2673.37|2673.37|2673.1|2673.1|0
1644506630000|2022-02-10 15:23:50|2673.41|2673.41|2673.41|2673.41|2673.41|2673.41|2673.41|2673.41|0
1644506640000|2022-02-10 15:24:00|2673.73|2673.73|2674.04|2674.04|2674.04|2674.04|2673.73|2673.73|0
1644506650000|2022-02-10 15:24:10|2673.97|2673.97|2673.97|2673.97|2673.97|2673.97|2673.97|2673.97|0
1644506660000|2022-02-10 15:24:20|2673.92|2673.92|2674|2674|2674|2674|2673.92|2673.92|0
1644506670000|2022-02-10 15:24:30|2673.96|2673.96|2673.85|2673.85|2673.96|2673.96|2673.85|2673.85|0
1644506700000|2022-02-10 15:25:00|2673.9|2673.9|2673.74|2673.74|2673.9|2673.9|2673.74|2673.74|0
1644506710000|2022-02-10 15:25:10|2673.59|2673.59|2673.64|2673.64|2673.64|2673.64|2673.59|2673.59|0
1644506720000|2022-02-10 15:25:20|2673.48|2673.48|2673.48|2673.48|2673.48|2673.48|2673.48|2673.48|0
1644506730000|2022-02-10 15:25:30|2673.42|2673.42|2673.61|2673.61|2673.61|2673.61|2673.42|2673.42|0
1644506740000|2022-02-10 15:25:40|2673.68|2673.68|2673.49|2673.49|2673.68|2673.68|2673.49|2673.49|0
1644506750000|2022-02-10 15:25:50|2673.33|2673.33|2673.33|2673.33|2673.33|2673.33|2673.33|2673.33|0
1644506760000|2022-02-10 15:26:00|2673.59|2673.59|2673.84|2673.84|2673.88|2673.88|2673.59|2673.59|0
1644506770000|2022-02-10 15:26:10|2674|2674|2674.31|2674.31|2674.31|2674.31|2674|2674|0
1644506790000|2022-02-10 15:26:30|2674.18|2674.18|2674.26|2674.26|2674.26|2674.26|2674.18|2674.18|0
1644506800000|2022-02-10 15:26:40|2674.34|2674.34|2674.34|2674.34|2674.34|2674.34|2674.34|2674.34|0
1644506810000|2022-02-10 15:26:50|2674.28|2674.28|2674.52|2674.52|2674.52|2674.52|2674.28|2674.28|0
1644506820000|2022-02-10 15:27:00|2674.59|2674.59|2674.87|2674.87|2674.87|2674.87|2674.59|2674.59|0
1644506830000|2022-02-10 15:27:10|2674.99|2674.99|2675.51|2675.51|2675.57|2675.57|2674.99|2674.99|0
1644506840000|2022-02-10 15:27:20|2675.43|2675.43|2675.43|2675.43|2675.43|2675.43|2675.43|2675.43|0
1644506850000|2022-02-10 15:27:30|2675.49|2675.49|2675.46|2675.46|2675.49|2675.49|2675.46|2675.46|0
1644506860000|2022-02-10 15:27:40|2675.52|2675.52|2675.54|2675.54|2675.54|2675.54|2675.48|2675.48|0
1644506870000|2022-02-10 15:27:50|2675.66|2675.66|2675.79|2675.79|2675.79|2675.79|2675.66|2675.66|0
1644506880000|2022-02-10 15:28:00|2675.94|2675.94|2676.17|2676.17|2676.17|2676.17|2675.94|2675.94|0
1644506890000|2022-02-10 15:28:10|2676.21|2676.21|2676.43|2676.43|2676.43|2676.43|2676.21|2676.21|0
1644506900000|2022-02-10 15:28:20|2676.88|2676.88|2676.99|2676.99|2676.99|2676.99|2676.88|2676.88|0
1644506910000|2022-02-10 15:28:30|2677.03|2677.03|2676.99|2676.99|2677.03|2677.03|2676.99|2676.99|0
1644506920000|2022-02-10 15:28:40|2676.91|2676.91|2676.91|2676.91|2676.91|2676.91|2676.91|2676.91|0
1644506940000|2022-02-10 15:29:00|2676.87|2676.87|2677.16|2677.16|2677.16|2677.16|2676.87|2676.87|0
1644506950000|2022-02-10 15:29:10|2677.28|2677.28|2677.71|2677.71|2677.71|2677.71|2677.28|2677.28|0
1644506960000|2022-02-10 15:29:20|2677.83|2677.83|2677.83|2677.83|2677.83|2677.83|2677.83|2677.83|0
1644506970000|2022-02-10 15:29:30|2677.75|2677.75|2677.91|2677.91|2677.91|2677.91|2677.75|2677.75|0
1644506980000|2022-02-10 15:29:40|2677.99|2677.99|2677.99|2677.99|2677.99|2677.99|2677.99|2677.99|0
1644506990000|2022-02-10 15:29:50|2678.1|2678.1|2678.22|2678.22|2678.22|2678.22|2678.1|2678.1|0
1644507000000|2022-02-10 15:30:00|2677.89|2677.89|2677.15|2677.15|2677.89|2677.89|2677.15|2677.15|0
1644507010000|2022-02-10 15:30:10|2677.11|2677.11|2677.11|2677.11|2677.11|2677.11|2677.11|2677.11|0
1644507020000|2022-02-10 15:30:20|2676.64|2676.64|2675.99|2675.99|2676.64|2676.64|2675.99|2675.99|0
1644507040000|2022-02-10 15:30:40|2676.11|2676.11|2676.11|2676.11|2676.11|2676.11|2676.11|2676.11|0
1644507060000|2022-02-10 15:31:00|2675.95|2675.95|2675.91|2675.91|2675.95|2675.95|2675.84|2675.84|0
1644507070000|2022-02-10 15:31:10|2676.04|2676.04|2676.03|2676.03|2676.26|2676.26|2676.03|2676.03|0
1644507090000|2022-02-10 15:31:30|2676.18|2676.18|2676.64|2676.64|2677.03|2677.03|2676.18|2676.18|0
1644507100000|2022-02-10 15:31:40|2676.57|2676.57|2676.57|2676.57|2676.79|2676.79|2676.57|2676.57|0
1644507110000|2022-02-10 15:31:50|2676.62|2676.62|2676.62|2676.62|2676.62|2676.62|2676.62|2676.62|0
1644507120000|2022-02-10 15:32:00|2676.7|2676.7|2676.54|2676.54|2676.7|2676.7|2676.47|2676.47|0
1644507130000|2022-02-10 15:32:10|2676.66|2676.66|2676.6|2676.6|2676.66|2676.66|2676.6|2676.6|0
1644507140000|2022-02-10 15:32:20|2676.54|2676.54|2676.82|2676.82|2676.88|2676.88|2676.54|2676.54|0
1644507150000|2022-02-10 15:32:30|2676.86|2676.86|2676.82|2676.82|2676.86|2676.86|2676.82|2676.82|0
1644507160000|2022-02-10 15:32:40|2676.66|2676.66|2676.66|2676.66|2676.66|2676.66|2676.66|2676.66|0
1644507180000|2022-02-10 15:33:00|2676.5|2676.5|2676.66|2676.66|2676.66|2676.66|2676.5|2676.5|0
1644507210000|2022-02-10 15:33:30|2676.74|2676.74|2676.73|2676.73|2676.89|2676.89|2676.73|2676.73|0
1644507220000|2022-02-10 15:33:40|2676.95|2676.95|2676.95|2676.95|2676.95|2676.95|2676.95|2676.95|0
1644507230000|2022-02-10 15:33:50|2677.11|2677.11|2677.5|2677.5|2677.5|2677.5|2677.11|2677.11|0
1644507240000|2022-02-10 15:34:00|2677.61|2677.61|2678.29|2678.29|2678.29|2678.29|2677.61|2677.61|0
1644507250000|2022-02-10 15:34:10|2678.45|2678.45|2678.3|2678.3|2678.5|2678.5|2678.3|2678.3|0
1644507260000|2022-02-10 15:34:20|2678.63|2678.63|2678.82|2678.82|2678.82|2678.82|2678.63|2678.63|0
1644507270000|2022-02-10 15:34:30|2678.89|2678.89|2678.98|2678.98|2679.28|2679.28|2678.89|2678.89|0
1644507280000|2022-02-10 15:34:40|2679.13|2679.13|2679.01|2679.01|2679.2|2679.2|2679.01|2679.01|0
1644507290000|2022-02-10 15:34:50|2678.95|2678.95|2678.95|2678.95|2678.95|2678.95|2678.95|2678.95|0
1644507300000|2022-02-10 15:35:00|2679.08|2679.08|2679.08|2679.08|2679.24|2679.24|2679.08|2679.08|0
1644507310000|2022-02-10 15:35:10|2679.13|2679.13|2679.06|2679.06|2679.32|2679.32|2679.06|2679.06|0
1644507320000|2022-02-10 15:35:20|2679.01|2679.01|2679.07|2679.07|2679.09|2679.09|2679.01|2679.01|0
1644507330000|2022-02-10 15:35:30|2679.19|2679.19|2679.3|2679.3|2679.3|2679.3|2679.19|2679.19|0
1644507340000|2022-02-10 15:35:40|2679.42|2679.42|2679.59|2679.59|2679.59|2679.59|2679.36|2679.36|0
1644507350000|2022-02-10 15:35:50|2679.65|2679.65|2679.73|2679.73|2679.73|2679.73|2679.59|2679.59|0
1644507360000|2022-02-10 15:36:00|2679.69|2679.69|2679.68|2679.68|2679.69|2679.69|2679.61|2679.61|0
1644507380000|2022-02-10 15:36:20|2679.54|2679.54|2679.54|2679.54|2679.54|2679.54|2679.54|2679.54|0
1644507390000|2022-02-10 15:36:30|2679.61|2679.61|2679.61|2679.61|2679.61|2679.61|2679.61|2679.61|0
1644507410000|2022-02-10 15:36:50|2679.77|2679.77|2679.77|2679.77|2679.77|2679.77|2679.77|2679.77|0
1644507420000|2022-02-10 15:37:00|2679.85|2679.85|2679.81|2679.81|2679.89|2679.89|2679.81|2679.81|0
1644507430000|2022-02-10 15:37:10|2679.58|2679.58|2679.58|2679.58|2679.58|2679.58|2679.58|2679.58|0
1644507440000|2022-02-10 15:37:20|2679.45|2679.45|2679.74|2679.74|2679.74|2679.74|2679.34|2679.34|0
1644507450000|2022-02-10 15:37:30|2679.61|2679.61|2679.74|2679.74|2679.74|2679.74|2679.48|2679.48|0
1644507460000|2022-02-10 15:37:40|2679.6|2679.6|2678.8|2678.8|2679.6|2679.6|2678.8|2678.8|0
1644507470000|2022-02-10 15:37:50|2679.07|2679.07|2679.55|2679.55|2679.55|2679.55|2679.07|2679.07|0
1644507480000|2022-02-10 15:38:00|2679.78|2679.78|2680.79|2680.79|2680.79|2680.79|2679.78|2679.78|0
1644507490000|2022-02-10 15:38:10|2680.85|2680.85|2680.58|2680.58|2680.85|2680.85|2680.58|2680.58|0
1644507510000|2022-02-10 15:38:30|2680.85|2680.85|2680.58|2680.58|2680.85|2680.85|2680.58|2680.58|0
1644507520000|2022-02-10 15:38:40|2680.65|2680.65|2680.65|2680.65|2680.65|2680.65|2680.65|2680.65|0
1644507530000|2022-02-10 15:38:50|2680.49|2680.49|2680.49|2680.49|2680.49|2680.49|2680.49|2680.49|0
1644507550000|2022-02-10 15:39:10|2680.34|2680.34|2680.34|2680.34|2680.34|2680.34|2680.34|2680.34|0
1644507560000|2022-02-10 15:39:20|2680.49|2680.49|2680.64|2680.64|2680.64|2680.64|2680.49|2680.49|0
1644507570000|2022-02-10 15:39:30|2680.78|2680.78|2681.47|2681.47|2681.6|2681.6|2680.78|2680.78|0
1644507580000|2022-02-10 15:39:40|2681.6|2681.6|2681.67|2681.67|2681.67|2681.67|2681.6|2681.6|0
1644507590000|2022-02-10 15:39:50|2681.6|2681.6|2681.6|2681.6|2681.6|2681.6|2681.6|2681.6|0
1644507600000|2022-02-10 15:40:00|2681.74|2681.74|2681.9|2681.9|2681.9|2681.9|2681.74|2681.74|0
1644507610000|2022-02-10 15:40:10|2682.01|2682.01|2682.37|2682.37|2682.37|2682.37|2682.01|2682.01|0
1644507620000|2022-02-10 15:40:20|2682.56|2682.56|2683.03|2683.03|2683.09|2683.09|2682.56|2682.56|0
1644507630000|2022-02-10 15:40:30|2683.07|2683.07|2683.07|2683.07|2683.07|2683.07|2683.07|2683.07|0
1644507670000|2022-02-10 15:41:10|2682.91|2682.91|2683.38|2683.38|2683.38|2683.38|2682.91|2682.91|0
1644507680000|2022-02-10 15:41:20|2683.45|2683.45|2683.45|2683.45|2683.45|2683.45|2683.45|2683.45|0
1644507690000|2022-02-10 15:41:30|2683.77|2683.77|2684.74|2684.74|2684.74|2684.74|2683.77|2683.77|0
1644507700000|2022-02-10 15:41:40|2684.82|2684.82|2684.82|2684.82|2684.82|2684.82|2684.82|2684.82|0
1644507710000|2022-02-10 15:41:50|2684.95|2684.95|2684.95|2684.95|2684.95|2684.95|2684.95|2684.95|0
1644507720000|2022-02-10 15:42:00|2685.01|2685.01|2685.01|2685.01|2685.01|2685.01|2685.01|2685.01|0
1644507730000|2022-02-10 15:42:10|2684.9|2684.9|2684.9|2684.9|2684.9|2684.9|2684.9|2684.9|0
1644507740000|2022-02-10 15:42:20|2685.03|2685.03|2685.03|2685.03|2685.03|2685.03|2684.9|2684.9|0
1644507750000|2022-02-10 15:42:30|2685.24|2685.24|2685.24|2685.24|2685.24|2685.24|2685.24|2685.24|0
1644507760000|2022-02-10 15:42:40|2685.39|2685.39|2685.32|2685.32|2685.39|2685.39|2685.32|2685.32|0
1644507770000|2022-02-10 15:42:50|2685.1|2685.1|2685.44|2685.44|2685.44|2685.44|2684.94|2684.94|0
1644507780000|2022-02-10 15:43:00|2685.6|2685.6|2685.76|2685.76|2685.76|2685.76|2685.6|2685.6|0
1644507790000|2022-02-10 15:43:10|2685.82|2685.82|2685.82|2685.82|2685.82|2685.82|2685.82|2685.82|0
1644507800000|2022-02-10 15:43:20|2685.78|2685.78|2685.75|2685.75|2685.9|2685.9|2685.75|2685.75|0
1644507810000|2022-02-10 15:43:30|2685.59|2685.59|2685.59|2685.59|2685.59|2685.59|2685.59|2685.59|0
1644507820000|2022-02-10 15:43:40|2685.65|2685.65|2684.21|2684.21|2685.65|2685.65|2684.21|2684.21|0
1644507830000|2022-02-10 15:43:50|2684.15|2684.15|2684.09|2684.09|2684.27|2684.27|2684.09|2684.09|0
1644507840000|2022-02-10 15:44:00|2683.93|2683.93|2684.11|2684.11|2684.11|2684.11|2683.93|2683.93|0
1644507850000|2022-02-10 15:44:10|2684.24|2684.24|2683.95|2683.95|2684.24|2684.24|2683.95|2683.95|0
1644507860000|2022-02-10 15:44:20|2683.7|2683.7|2683.16|2683.16|2683.7|2683.7|2683.1|2683.1|0
1644507880000|2022-02-10 15:44:40|2683|2683|2682.86|2682.86|2683|2683|2682.78|2682.78|0
1644507890000|2022-02-10 15:44:50|2683.02|2683.02|2683.02|2683.02|2683.02|2683.02|2683.02|2683.02|0
1644507900000|2022-02-10 15:45:00|2682.86|2682.86|2682.79|2682.79|2682.86|2682.86|2682.79|2682.79|0
1644507910000|2022-02-10 15:45:10|2682.63|2682.63|2682.28|2682.28|2682.63|2682.63|2682.25|2682.25|0
1644507920000|2022-02-10 15:45:20|2682.32|2682.32|2682|2682|2682.32|2682.32|2682|2682|0
1644507930000|2022-02-10 15:45:30|2681.75|2681.75|2681.84|2681.84|2682|2682|2681.75|2681.75|0
1644507940000|2022-02-10 15:45:40|2681.91|2681.91|2681.91|2681.91|2681.91|2681.91|2681.91|2681.91|0
1644507950000|2022-02-10 15:45:50|2681.97|2681.97|2681.81|2681.81|2681.97|2681.97|2681.81|2681.81|0
1644507960000|2022-02-10 15:46:00|2681.73|2681.73|2681.66|2681.66|2681.73|2681.73|2681.59|2681.59|0
1644507970000|2022-02-10 15:46:10|2681.5|2681.5|2681.5|2681.5|2681.5|2681.5|2681.5|2681.5|0
1644507980000|2022-02-10 15:46:20|2681.66|2681.66|2681.7|2681.7|2681.7|2681.7|2681.66|2681.66|0
1644507990000|2022-02-10 15:46:30|2681.62|2681.62|2681.62|2681.62|2681.62|2681.62|2681.62|2681.62|0
1644508000000|2022-02-10 15:46:40|2681.49|2681.49|2681.55|2681.55|2681.55|2681.55|2681.49|2681.49|0
1644508010000|2022-02-10 15:46:50|2681.43|2681.43|2681.35|2681.35|2681.43|2681.43|2681.35|2681.35|0
1644508020000|2022-02-10 15:47:00|2681.21|2681.21|2681.2|2681.2|2681.21|2681.21|2680.97|2680.97|0
1644508030000|2022-02-10 15:47:10|2681.07|2681.07|2680.6|2680.6|2681.07|2681.07|2680.6|2680.6|0
1644508040000|2022-02-10 15:47:20|2680.44|2680.44|2680.83|2680.83|2680.83|2680.83|2680.44|2680.44|0
1644508050000|2022-02-10 15:47:30|2680.96|2680.96|2680.96|2680.96|2680.96|2680.96|2680.96|2680.96|0
1644508060000|2022-02-10 15:47:40|2681.09|2681.09|2681.09|2681.09|2681.09|2681.09|2681.09|2681.09|0
1644508080000|2022-02-10 15:48:00|2681.17|2681.17|2681.17|2681.17|2681.17|2681.17|2681.17|2681.17|0
1644508090000|2022-02-10 15:48:10|2681.01|2681.01|2681.22|2681.22|2681.22|2681.22|2681.01|2681.01|0
1644508100000|2022-02-10 15:48:20|2681.3|2681.3|2681.42|2681.42|2681.42|2681.42|2681.3|2681.3|0
1644508110000|2022-02-10 15:48:30|2681.48|2681.48|2681.54|2681.54|2681.54|2681.54|2681.48|2681.48|0
1644508120000|2022-02-10 15:48:40|2681.81|2681.81|2681.81|2681.81|2681.81|2681.81|2681.81|2681.81|0
1644508130000|2022-02-10 15:48:50|2682.07|2682.07|2682.07|2682.07|2682.07|2682.07|2682.07|2682.07|0
1644508140000|2022-02-10 15:49:00|2682.22|2682.22|2682|2682|2682.22|2682.22|2682|2682|0
1644508150000|2022-02-10 15:49:10|2681.95|2681.95|2681.95|2681.95|2681.95|2681.95|2681.95|2681.95|0
1644508160000|2022-02-10 15:49:20|2682.22|2682.22|2682.27|2682.27|2682.27|2682.27|2682.22|2682.22|0
1644508170000|2022-02-10 15:49:30|2682.43|2682.43|2682.43|2682.43|2682.43|2682.43|2682.43|2682.43|0
1644508180000|2022-02-10 15:49:40|2682.57|2682.57|2683.04|2683.04|2683.04|2683.04|2682.56|2682.56|0
1644508190000|2022-02-10 15:49:50|2683.26|2683.26|2683.26|2683.26|2683.26|2683.26|2683.26|2683.26|0
1644508200000|2022-02-10 15:50:00|2683.92|2683.92|2683.83|2683.83|2683.96|2683.96|2683.7|2683.7|0
1644508210000|2022-02-10 15:50:10|2683.89|2683.89|2683.8|2683.8|2684.02|2684.02|2683.8|2683.8|0
1644508220000|2022-02-10 15:50:20|2683.64|2683.64|2683.14|2683.14|2683.64|2683.64|2683.14|2683.14|0
1644508230000|2022-02-10 15:50:30|2683.1|2683.1|2682.59|2682.59|2683.1|2683.1|2682.59|2682.59|0
1644508240000|2022-02-10 15:50:40|2682.51|2682.51|2682.12|2682.12|2682.51|2682.51|2682.12|2682.12|0
1644508250000|2022-02-10 15:50:50|2682.18|2682.18|2682.14|2682.14|2682.3|2682.3|2682.14|2682.14|0
1644508260000|2022-02-10 15:51:00|2682.07|2682.07|2681.67|2681.67|2682.07|2682.07|2681.67|2681.67|0
1644508270000|2022-02-10 15:51:10|2681.88|2681.88|2681.72|2681.72|2681.88|2681.88|2681.72|2681.72|0
1644508280000|2022-02-10 15:51:20|2681.79|2681.79|2681.94|2681.94|2681.94|2681.94|2681.79|2681.79|0
1644508290000|2022-02-10 15:51:30|2682.02|2682.02|2681.89|2681.89|2682.02|2682.02|2681.89|2681.89|0
1644508300000|2022-02-10 15:51:40|2681.95|2681.95|2681.95|2681.95|2681.95|2681.95|2681.95|2681.95|0
1644508320000|2022-02-10 15:52:00|2681.83|2681.83|2681.69|2681.69|2681.83|2681.83|2681.69|2681.69|0
1644508330000|2022-02-10 15:52:10|2681.54|2681.54|2681.5|2681.5|2681.61|2681.61|2681.5|2681.5|0
1644508340000|2022-02-10 15:52:20|2681.44|2681.44|2681.54|2681.54|2681.54|2681.54|2681.38|2681.38|0
1644508370000|2022-02-10 15:52:50|2681.38|2681.38|2681.25|2681.25|2681.38|2681.38|2681.25|2681.25|0
1644508380000|2022-02-10 15:53:00|2681.48|2681.48|2681.42|2681.42|2681.48|2681.48|2681.42|2681.42|0
1644508390000|2022-02-10 15:53:10|2681.37|2681.37|2681.03|2681.03|2681.37|2681.37|2681.03|2681.03|0
1644508400000|2022-02-10 15:53:20|2680.87|2680.87|2680.87|2680.87|2680.87|2680.87|2680.87|2680.87|0
1644508410000|2022-02-10 15:53:30|2680.83|2680.83|2680.68|2680.68|2680.83|2680.83|2680.68|2680.68|0
1644508420000|2022-02-10 15:53:40|2680.54|2680.54|2680.31|2680.31|2680.54|2680.54|2680.31|2680.31|0
1644508430000|2022-02-10 15:53:50|2680.27|2680.27|2680.34|2680.34|2680.34|2680.34|2680.27|2680.27|0
1644508440000|2022-02-10 15:54:00|2680.38|2680.38|2680.38|2680.38|2680.38|2680.38|2680.38|2680.38|0
1644508450000|2022-02-10 15:54:10|2680.19|2680.19|2680.35|2680.35|2680.35|2680.35|2680.19|2680.19|0
1644508460000|2022-02-10 15:54:20|2680.22|2680.22|2680.22|2680.22|2680.22|2680.22|2680.22|2680.22|0
1644508470000|2022-02-10 15:54:30|2680.1|2680.1|2679.82|2679.82|2680.1|2680.1|2679.82|2679.82|0
1644508480000|2022-02-10 15:54:40|2679.78|2679.78|2679.76|2679.76|2679.82|2679.82|2679.76|2679.76|0
1644508490000|2022-02-10 15:54:50|2679.84|2679.84|2679.92|2679.92|2679.92|2679.92|2679.78|2679.78|0
1644508500000|2022-02-10 15:55:00|2680.04|2680.04|2680.04|2680.04|2680.04|2680.04|2680.04|2680.04|0
1644508510000|2022-02-10 15:55:10|2680.12|2680.12|2679.97|2679.97|2680.17|2680.17|2679.97|2679.97|0
1644508520000|2022-02-10 15:55:20|2679.76|2679.76|2679.47|2679.47|2679.76|2679.76|2679.47|2679.47|0
1644508530000|2022-02-10 15:55:30|2679.4|2679.4|2679.2|2679.2|2679.4|2679.4|2679.2|2679.2|0
1644508540000|2022-02-10 15:55:40|2679.16|2679.16|2679.29|2679.29|2679.32|2679.32|2678.96|2678.96|0
1644508550000|2022-02-10 15:55:50|2679.45|2679.45|2679.52|2679.52|2679.52|2679.52|2679.37|2679.37|0
1644508560000|2022-02-10 15:56:00|2679.68|2679.68|2680.18|2680.18|2680.18|2680.18|2679.68|2679.68|0
1644508580000|2022-02-10 15:56:20|2680.26|2680.26|2680.26|2680.26|2680.26|2680.26|2680.26|2680.26|0
1644508600000|2022-02-10 15:56:40|2680.39|2680.39|2681.04|2681.04|2681.04|2681.04|2680.39|2680.39|0
1644508620000|2022-02-10 15:57:00|2680.91|2680.91|2680.91|2680.91|2680.91|2680.91|2680.91|2680.91|0
1644508630000|2022-02-10 15:57:10|2681.04|2681.04|2681.04|2681.04|2681.04|2681.04|2681.04|2681.04|0
1644508640000|2022-02-10 15:57:20|2681.16|2681.16|2681.16|2681.16|2681.16|2681.16|2681.16|2681.16|0
1644508650000|2022-02-10 15:57:30|2681|2681|2681|2681|2681|2681|2681|2681|0
1644508660000|2022-02-10 15:57:40|2680.82|2680.82|2680.47|2680.47|2680.82|2680.82|2680.47|2680.47|0
1644508670000|2022-02-10 15:57:50|2680.54|2680.54|2680.54|2680.54|2680.54|2680.54|2680.54|2680.54|0
1644508680000|2022-02-10 15:58:00|2680.38|2680.38|2680.03|2680.03|2680.38|2680.38|2680.03|2680.03|0
1644508690000|2022-02-10 15:58:10|2679.87|2679.87|2679.73|2679.73|2679.87|2679.87|2679.73|2679.73|0
1644508700000|2022-02-10 15:58:20|2679.57|2679.57|2679.13|2679.13|2679.57|2679.57|2679.13|2679.13|0
1644508710000|2022-02-10 15:58:30|2678.97|2678.97|2679|2679|2679.13|2679.13|2678.92|2678.92|0
1644508720000|2022-02-10 15:58:40|2679.16|2679.16|2678.85|2678.85|2679.24|2679.24|2678.85|2678.85|0
1644508730000|2022-02-10 15:58:50|2678.8|2678.8|2678.72|2678.72|2678.8|2678.8|2678.72|2678.72|0
1644508740000|2022-02-10 15:59:00|2678.68|2678.68|2679.2|2679.2|2679.2|2679.2|2678.68|2678.68|0
1644508750000|2022-02-10 15:59:10|2679.13|2679.13|2679.13|2679.13|2679.13|2679.13|2679.13|2679.13|0
1644508760000|2022-02-10 15:59:20|2679.09|2679.09|2679.09|2679.09|2679.09|2679.09|2679.09|2679.09|0
1644508770000|2022-02-10 15:59:30|2679.05|2679.05|2679.05|2679.05|2679.05|2679.05|2679.05|2679.05|0
1644508780000|2022-02-10 15:59:40|2679.21|2679.21|2679.58|2679.58|2679.58|2679.58|2679.21|2679.21|0
1644508790000|2022-02-10 15:59:50|2679.64|2679.64|2679.74|2679.74|2679.74|2679.74|2679.64|2679.64|0
1644508800000|2022-02-10 16:00:00|2679.67|2679.67|2679.4|2679.4|2679.67|2679.67|2679.4|2679.4|0
1644508810000|2022-02-10 16:00:10|2679.28|2679.28|2678.43|2678.43|2679.28|2679.28|2678.43|2678.43|0
1644508820000|2022-02-10 16:00:20|2678.36|2678.36|2677.62|2677.62|2678.36|2678.36|2677.62|2677.62|0
1644508830000|2022-02-10 16:00:30|2677.46|2677.46|2677.46|2677.46|2677.46|2677.46|2677.23|2677.23|0
1644508850000|2022-02-10 16:00:50|2677.3|2677.3|2677.01|2677.01|2677.3|2677.3|2677.01|2677.01|0
1644508860000|2022-02-10 16:01:00|2677.17|2677.17|2677.01|2677.01|2677.17|2677.17|2677.01|2677.01|0
1644508870000|2022-02-10 16:01:10|2677.09|2677.09|2677.17|2677.17|2677.17|2677.17|2677.09|2677.09|0
1644508880000|2022-02-10 16:01:20|2677.03|2677.03|2677.1|2677.1|2677.16|2677.16|2676.87|2676.87|0
1644508890000|2022-02-10 16:01:30|2676.99|2676.99|2676.99|2676.99|2676.99|2676.99|2676.99|2676.99|0
1644508900000|2022-02-10 16:01:40|2676.93|2676.93|2677.05|2677.05|2677.05|2677.05|2676.93|2676.93|0
1644508910000|2022-02-10 16:01:50|2677.18|2677.18|2677.54|2677.54|2677.54|2677.54|2677.12|2677.12|0
1644508950000|2022-02-10 16:02:30|2677.77|2677.77|2677.7|2677.7|2677.77|2677.77|2677.7|2677.7|0
1644508960000|2022-02-10 16:02:40|2677.73|2677.73|2677.76|2677.76|2677.89|2677.89|2677.73|2677.73|0
1644508970000|2022-02-10 16:02:50|2677.98|2677.98|2678.12|2678.12|2678.12|2678.12|2677.98|2677.98|0
1644508980000|2022-02-10 16:03:00|2677.96|2677.96|2677.83|2677.83|2677.96|2677.96|2677.83|2677.83|0
1644508990000|2022-02-10 16:03:10|2677.98|2677.98|2677.98|2677.98|2677.98|2677.98|2677.98|2677.98|0
1644509010000|2022-02-10 16:03:30|2678.13|2678.13|2678.38|2678.38|2678.38|2678.38|2678.13|2678.13|0
1644509020000|2022-02-10 16:03:40|2678.51|2678.51|2678.83|2678.83|2678.83|2678.83|2678.51|2678.51|0
1644509040000|2022-02-10 16:04:00|2678.9|2678.9|2679.12|2679.12|2679.12|2679.12|2678.9|2678.9|0
1644509050000|2022-02-10 16:04:10|2679|2679|2679.4|2679.4|2679.4|2679.4|2679|2679|0
1644509060000|2022-02-10 16:04:20|2679.33|2679.33|2679.48|2679.48|2679.52|2679.52|2679.33|2679.33|0
1644509080000|2022-02-10 16:04:40|2679.62|2679.62|2679.32|2679.32|2679.62|2679.62|2679.32|2679.32|0
1644509090000|2022-02-10 16:04:50|2679.17|2679.17|2679.17|2679.17|2679.17|2679.17|2679.17|2679.17|0
1644509100000|2022-02-10 16:05:00|2679.09|2679.09|2678.5|2678.5|2679.09|2679.09|2678.37|2678.37|0
1644509110000|2022-02-10 16:05:10|2678.44|2678.44|2678.37|2678.37|2678.44|2678.44|2678.15|2678.15|0
1644509120000|2022-02-10 16:05:20|2678.23|2678.23|2678.23|2678.23|2678.23|2678.23|2678.23|2678.23|0
1644509130000|2022-02-10 16:05:30|2677.92|2677.92|2677.16|2677.16|2677.92|2677.92|2677.16|2677.16|0
1644509140000|2022-02-10 16:05:40|2677.31|2677.31|2677.51|2677.51|2677.51|2677.51|2677.31|2677.31|0
1644509150000|2022-02-10 16:05:50|2677.64|2677.64|2677.64|2677.64|2677.64|2677.64|2677.64|2677.64|0
1644509160000|2022-02-10 16:06:00|2677.71|2677.71|2677.71|2677.71|2677.71|2677.71|2677.71|2677.71|0
1644509170000|2022-02-10 16:06:10|2677.64|2677.64|2678.5|2678.5|2678.5|2678.5|2677.64|2677.64|0
1644509180000|2022-02-10 16:06:20|2678.57|2678.57|2679.06|2679.06|2679.06|2679.06|2678.57|2678.57|0
1644509190000|2022-02-10 16:06:30|2679.11|2679.11|2679.11|2679.11|2679.11|2679.11|2679.11|2679.11|0
1644509200000|2022-02-10 16:06:40|2678.96|2678.96|2678.88|2678.88|2678.96|2678.96|2678.88|2678.88|0
1644509210000|2022-02-10 16:06:50|2678.94|2678.94|2679.15|2679.15|2679.15|2679.15|2678.94|2678.94|0
1644509220000|2022-02-10 16:07:00|2679.23|2679.23|2679.26|2679.26|2679.3|2679.3|2679.23|2679.23|0
1644509230000|2022-02-10 16:07:10|2679.33|2679.33|2679.23|2679.23|2679.33|2679.33|2679.23|2679.23|0
1644509240000|2022-02-10 16:07:20|2679.15|2679.15|2679|2679|2679.15|2679.15|2679|2679|0
1644509250000|2022-02-10 16:07:30|2678.86|2678.86|2678.86|2678.86|2678.86|2678.86|2678.86|2678.86|0
1644509260000|2022-02-10 16:07:40|2679.02|2679.02|2679.02|2679.02|2679.02|2679.02|2679.02|2679.02|0
1644509270000|2022-02-10 16:07:50|2679.15|2679.15|2679.38|2679.38|2679.38|2679.38|2679.15|2679.15|0
1644509280000|2022-02-10 16:08:00|2679.49|2679.49|2680.02|2680.02|2680.02|2680.02|2679.49|2679.49|0
1644509290000|2022-02-10 16:08:10|2679.88|2679.88|2679.88|2679.88|2679.88|2679.88|2679.88|2679.88|0
1644509300000|2022-02-10 16:08:20|2679.96|2679.96|2680.05|2680.05|2680.05|2680.05|2679.85|2679.85|0
1644509310000|2022-02-10 16:08:30|2679.98|2679.98|2680.11|2680.11|2680.11|2680.11|2679.98|2679.98|0
1644509320000|2022-02-10 16:08:40|2679.98|2679.98|2680.13|2680.13|2680.29|2680.29|2679.98|2679.98|0
1644509330000|2022-02-10 16:08:50|2680.21|2680.21|2680.08|2680.08|2680.28|2680.28|2680.08|2680.08|0
1644509340000|2022-02-10 16:09:00|2680.24|2680.24|2680.4|2680.4|2680.4|2680.4|2680.24|2680.24|0
1644509350000|2022-02-10 16:09:10|2680.32|2680.32|2680.06|2680.06|2680.32|2680.32|2680.06|2680.06|0
1644509360000|2022-02-10 16:09:20|2680.12|2680.12|2680.05|2680.05|2680.12|2680.12|2680.05|2680.05|0
1644509380000|2022-02-10 16:09:40|2680.18|2680.18|2680.22|2680.22|2680.22|2680.22|2680.18|2680.18|0
1644509390000|2022-02-10 16:09:50|2680.3|2680.3|2680.61|2680.61|2680.61|2680.61|2680.3|2680.3|0
1644509400000|2022-02-10 16:10:00|2680.75|2680.75|2681|2681|2681|2681|2680.75|2680.75|0
1644509410000|2022-02-10 16:10:10|2680.88|2680.88|2680.84|2680.84|2680.88|2680.88|2680.84|2680.84|0
1644509430000|2022-02-10 16:10:30|2681|2681|2680.92|2680.92|2681|2681|2680.92|2680.92|0
1644509440000|2022-02-10 16:10:40|2680.98|2680.98|2681|2681|2681.14|2681.14|2680.98|2680.98|0
1644509450000|2022-02-10 16:10:50|2680.92|2680.92|2681.07|2681.07|2681.07|2681.07|2680.92|2680.92|0
1644509460000|2022-02-10 16:11:00|2681|2681|2681|2681|2681|2681|2681|2681|0
1644509470000|2022-02-10 16:11:10|2680.94|2680.94|2680.94|2680.94|2680.94|2680.94|2680.94|2680.94|0
1644509480000|2022-02-10 16:11:20|2680.81|2680.81|2680.81|2680.81|2680.94|2680.94|2680.81|2680.81|0
1644509490000|2022-02-10 16:11:30|2681.07|2681.07|2680.96|2680.96|2681.07|2681.07|2680.96|2680.96|0
1644509520000|2022-02-10 16:12:00|2680.8|2680.8|2680.21|2680.21|2680.8|2680.8|2680.21|2680.21|0
1644509540000|2022-02-10 16:12:20|2680.05|2680.05|2680.05|2680.05|2680.05|2680.05|2680.05|2680.05|0
1644509550000|2022-02-10 16:12:30|2679.93|2679.93|2679.51|2679.51|2679.93|2679.93|2679.51|2679.51|0
1644509560000|2022-02-10 16:12:40|2679.39|2679.39|2679.2|2679.2|2679.39|2679.39|2679.2|2679.2|0
1644509570000|2022-02-10 16:12:50|2679.16|2679.16|2679.08|2679.08|2679.16|2679.16|2679.08|2679.08|0
1644509580000|2022-02-10 16:13:00|2679.04|2679.04|2678.94|2678.94|2679.04|2679.04|2678.91|2678.91|0
1644509600000|2022-02-10 16:13:20|2678.98|2678.98|2679.81|2679.81|2679.81|2679.81|2678.98|2678.98|0
1644509610000|2022-02-10 16:13:30|2679.97|2679.97|2680.05|2680.05|2680.12|2680.12|2679.97|2679.97|0
1644509620000|2022-02-10 16:13:40|2680.31|2680.31|2680.23|2680.23|2680.31|2680.31|2680.23|2680.23|0
1644509630000|2022-02-10 16:13:50|2680.15|2680.15|2680.09|2680.09|2680.15|2680.15|2680.09|2680.09|0
1644509640000|2022-02-10 16:14:00|2680.05|2680.05|2679.9|2679.9|2680.05|2680.05|2679.9|2679.9|0
1644509650000|2022-02-10 16:14:10|2679.74|2679.74|2679.61|2679.61|2679.74|2679.74|2679.61|2679.61|0
1644509660000|2022-02-10 16:14:20|2679.53|2679.53|2679.53|2679.53|2679.53|2679.53|2679.53|2679.53|0
1644509670000|2022-02-10 16:14:30|2679.47|2679.47|2679.59|2679.59|2679.59|2679.59|2679.47|2679.47|0
1644509680000|2022-02-10 16:14:40|2679.53|2679.53|2679.46|2679.46|2679.69|2679.69|2679.46|2679.46|0
1644509710000|2022-02-10 16:15:10|2679.52|2679.52|2679.36|2679.36|2679.52|2679.52|2679.36|2679.36|0
1644509720000|2022-02-10 16:15:20|2679.47|2679.47|2679.47|2679.47|2679.47|2679.47|2679.47|2679.47|0
1644509730000|2022-02-10 16:15:30|2679.63|2679.63|2679.07|2679.07|2679.63|2679.63|2679.07|2679.07|0
1644509740000|2022-02-10 16:15:40|2678.91|2678.91|2678.91|2678.91|2678.91|2678.91|2678.91|2678.91|0
1644509750000|2022-02-10 16:15:50|2679.02|2679.02|2679.06|2679.06|2679.1|2679.1|2679.02|2679.02|0
1644509760000|2022-02-10 16:16:00|2679.12|2679.12|2679.39|2679.39|2679.39|2679.39|2679.12|2679.12|0
1644509770000|2022-02-10 16:16:10|2679.53|2679.53|2679.46|2679.46|2679.53|2679.53|2679.46|2679.46|0
1644509780000|2022-02-10 16:16:20|2679.33|2679.33|2679.46|2679.46|2679.46|2679.46|2679.33|2679.33|0
1644509790000|2022-02-10 16:16:30|2679.35|2679.35|2679.35|2679.35|2679.35|2679.35|2679.35|2679.35|0
1644509800000|2022-02-10 16:16:40|2679.46|2679.46|2679.4|2679.4|2679.46|2679.46|2679.4|2679.4|0
1644509810000|2022-02-10 16:16:50|2679.53|2679.53|2679.53|2679.53|2679.53|2679.53|2679.53|2679.53|0
1644509820000|2022-02-10 16:17:00|2679.42|2679.42|2679.68|2679.68|2679.79|2679.79|2679.42|2679.42|0
1644509830000|2022-02-10 16:17:10|2679.57|2679.57|2679.49|2679.49|2679.57|2679.57|2679.49|2679.49|0
1644509840000|2022-02-10 16:17:20|2679.36|2679.36|2679.39|2679.39|2679.49|2679.49|2679.2|2679.2|0
1644509850000|2022-02-10 16:17:30|2679.23|2679.23|2679.09|2679.09|2679.23|2679.23|2679.09|2679.09|0
1644509860000|2022-02-10 16:17:40|2679.03|2679.03|2678.82|2678.82|2679.03|2679.03|2678.82|2678.82|0
1644509870000|2022-02-10 16:17:50|2678.75|2678.75|2678.75|2678.75|2678.75|2678.75|2678.75|2678.75|0
1644509880000|2022-02-10 16:18:00|2678.89|2678.89|2679.33|2679.33|2679.33|2679.33|2678.89|2678.89|0
1644509890000|2022-02-10 16:18:10|2679.39|2679.39|2679.39|2679.39|2679.39|2679.39|2679.39|2679.39|0
1644509920000|2022-02-10 16:18:40|2679.32|2679.32|2679.21|2679.21|2679.48|2679.48|2679.21|2679.21|0
1644509930000|2022-02-10 16:18:50|2679.13|2679.13|2679.28|2679.28|2679.28|2679.28|2678.99|2678.99|0
1644509940000|2022-02-10 16:19:00|2679.39|2679.39|2679.39|2679.39|2679.51|2679.51|2679.39|2679.39|0
1644509950000|2022-02-10 16:19:10|2679.33|2679.33|2679.37|2679.37|2679.43|2679.43|2679.33|2679.33|0
1644509960000|2022-02-10 16:19:20|2679.5|2679.5|2679.5|2679.5|2679.5|2679.5|2679.5|2679.5|0
1644509970000|2022-02-10 16:19:30|2679.37|2679.37|2679.37|2679.37|2679.37|2679.37|2679.37|2679.37|0
1644509980000|2022-02-10 16:19:40|2679.31|2679.31|2679.4|2679.4|2679.44|2679.44|2679.31|2679.31|0
1644509990000|2022-02-10 16:19:50|2679.33|2679.33|2679.46|2679.46|2679.46|2679.46|2679.33|2679.33|0
1644510000000|2022-02-10 16:20:00|2679.76|2679.76|2680.04|2680.04|2680.04|2680.04|2679.76|2679.76|0
1644510010000|2022-02-10 16:20:10|2680.12|2680.12|2680.26|2680.26|2680.26|2680.26|2680.06|2680.06|0
1644510020000|2022-02-10 16:20:20|2680.38|2680.38|2680.31|2680.31|2680.38|2680.38|2680.18|2680.18|0
1644510030000|2022-02-10 16:20:30|2680.23|2680.23|2680.21|2680.21|2680.37|2680.37|2680.08|2680.08|0
1644510040000|2022-02-10 16:20:40|2680.14|2680.14|2679.94|2679.94|2680.14|2680.14|2679.94|2679.94|0
1644510050000|2022-02-10 16:20:50|2679.88|2679.88|2679.98|2679.98|2679.98|2679.98|2679.82|2679.82|0
1644510060000|2022-02-10 16:21:00|2680.3|2680.3|2680.28|2680.28|2680.57|2680.57|2680.28|2680.28|0
1644510070000|2022-02-10 16:21:10|2680.12|2680.12|2680.16|2680.16|2680.28|2680.28|2680.12|2680.12|0
1644510080000|2022-02-10 16:21:20|2680.03|2680.03|2680.09|2680.09|2680.09|2680.09|2680.03|2680.03|0
1644510090000|2022-02-10 16:21:30|2679.97|2679.97|2679.83|2679.83|2680.07|2680.07|2679.83|2679.83|0
1644510100000|2022-02-10 16:21:40|2679.7|2679.7|2679.49|2679.49|2679.83|2679.83|2679.49|2679.49|0
1644510120000|2022-02-10 16:22:00|2679.34|2679.34|2679.34|2679.34|2679.34|2679.34|2679.34|2679.34|0
1644510130000|2022-02-10 16:22:10|2679.21|2679.21|2679.05|2679.05|2679.21|2679.21|2679.05|2679.05|0
1644510140000|2022-02-10 16:22:20|2678.98|2678.98|2679.06|2679.06|2679.06|2679.06|2678.87|2678.87|0
1644510150000|2022-02-10 16:22:30|2678.9|2678.9|2678.98|2678.98|2678.98|2678.98|2678.9|2678.9|0
1644510160000|2022-02-10 16:22:40|2678.92|2678.92|2678.92|2678.92|2679.03|2679.03|2678.92|2678.92|0
1644510170000|2022-02-10 16:22:50|2679.05|2679.05|2679.04|2679.04|2679.17|2679.17|2679.04|2679.04|0
1644510180000|2022-02-10 16:23:00|2678.89|2678.89|2678.97|2678.97|2679.05|2679.05|2678.89|2678.89|0
1644510190000|2022-02-10 16:23:10|2679.19|2679.19|2679.08|2679.08|2679.19|2679.19|2679.08|2679.08|0
1644510200000|2022-02-10 16:23:20|2679.21|2679.21|2679.28|2679.28|2679.34|2679.34|2679.21|2679.21|0
1644510210000|2022-02-10 16:23:30|2679.16|2679.16|2679.08|2679.08|2679.16|2679.16|2678.96|2678.96|0
1644510220000|2022-02-10 16:23:40|2679.19|2679.19|2678.9|2678.9|2679.19|2679.19|2678.9|2678.9|0
1644510240000|2022-02-10 16:24:00|2678.94|2678.94|2679.82|2679.82|2679.82|2679.82|2678.94|2678.94|0
1644510250000|2022-02-10 16:24:10|2679.86|2679.86|2680.12|2680.12|2680.12|2680.12|2679.86|2679.86|0
1644510260000|2022-02-10 16:24:20|2680.24|2680.24|2680.44|2680.44|2680.44|2680.44|2680.24|2680.24|0
1644510270000|2022-02-10 16:24:30|2680.6|2680.6|2681.34|2681.34|2681.34|2681.34|2680.6|2680.6|0
1644510280000|2022-02-10 16:24:40|2681.45|2681.45|2681.6|2681.6|2681.6|2681.6|2681.45|2681.45|0
1644510290000|2022-02-10 16:24:50|2681.66|2681.66|2681.96|2681.96|2681.96|2681.96|2681.66|2681.66|0
1644510300000|2022-02-10 16:25:00|2681.69|2681.69|2682.01|2682.01|2682.01|2682.01|2681.58|2681.58|0
1644510310000|2022-02-10 16:25:10|2681.69|2681.69|2682|2682|2682|2682|2681.56|2681.56|0
1644510320000|2022-02-10 16:25:20|2681.86|2681.86|2682.06|2682.06|2682.13|2682.13|2681.73|2681.73|0
1644510330000|2022-02-10 16:25:30|2682.13|2682.13|2682.43|2682.43|2682.43|2682.43|2682.1|2682.1|0
1644510340000|2022-02-10 16:25:40|2682.41|2682.41|2682.77|2682.77|2682.77|2682.77|2682.41|2682.41|0
1644510350000|2022-02-10 16:25:50|2682.93|2682.93|2682.94|2682.94|2682.97|2682.97|2682.77|2682.77|0
1644510360000|2022-02-10 16:26:00|2682.98|2682.98|2682.94|2682.94|2682.98|2682.98|2682.94|2682.94|0
1644510370000|2022-02-10 16:26:10|2682.98|2682.98|2682.98|2682.98|2683.02|2683.02|2682.98|2682.98|0
1644510380000|2022-02-10 16:26:20|2682.85|2682.85|2682.99|2682.99|2683.11|2683.11|2682.85|2682.85|0
1644510390000|2022-02-10 16:26:30|2683.11|2683.11|2682.96|2682.96|2683.11|2683.11|2682.88|2682.88|0
1644510400000|2022-02-10 16:26:40|2682.9|2682.9|2682.94|2682.94|2682.94|2682.94|2682.9|2682.9|0
1644510410000|2022-02-10 16:26:50|2682.99|2682.99|2683.09|2683.09|2683.22|2683.22|2682.93|2682.93|0
1644510420000|2022-02-10 16:27:00|2683.22|2683.22|2683.4|2683.4|2683.4|2683.4|2683.18|2683.18|0
1644510430000|2022-02-10 16:27:10|2683.44|2683.44|2683.04|2683.04|2683.44|2683.44|2683.04|2683.04|0
1644510440000|2022-02-10 16:27:20|2682.97|2682.97|2682.97|2682.97|2682.97|2682.97|2682.97|2682.97|0
1644510450000|2022-02-10 16:27:30|2682.9|2682.9|2682.85|2682.85|2682.9|2682.9|2682.83|2682.83|0
1644510460000|2022-02-10 16:27:40|2682.96|2682.96|2682.96|2682.96|2682.96|2682.96|2682.96|2682.96|0
1644510470000|2022-02-10 16:27:50|2682.73|2682.73|2682.69|2682.69|2682.96|2682.96|2682.69|2682.69|0
1644510480000|2022-02-10 16:28:00|2682.61|2682.61|2682.27|2682.27|2682.65|2682.65|2682.27|2682.27|0
1644510490000|2022-02-10 16:28:10|2682.09|2682.09|2682.16|2682.16|2682.16|2682.16|2682.09|2682.09|0
1644510500000|2022-02-10 16:28:20|2682.05|2682.05|2681.79|2681.79|2682.05|2682.05|2681.66|2681.66|0
1644510510000|2022-02-10 16:28:30|2681.87|2681.87|2681.71|2681.71|2682.09|2682.09|2681.71|2681.71|0
1644510520000|2022-02-10 16:28:40|2681.41|2681.41|2682.18|2682.18|2682.18|2682.18|2681.41|2681.41|0
1644510530000|2022-02-10 16:28:50|2682.34|2682.34|2682.27|2682.27|2682.34|2682.34|2682.27|2682.27|0
1644510540000|2022-02-10 16:29:00|2682.21|2682.21|2682.65|2682.65|2682.65|2682.65|2682.21|2682.21|0
1644510550000|2022-02-10 16:29:10|2682.53|2682.53|2682.25|2682.25|2682.53|2682.53|2682.04|2682.04|0
1644510560000|2022-02-10 16:29:20|2682.36|2682.36|2682.47|2682.47|2682.62|2682.62|2682.36|2682.36|0
1644510570000|2022-02-10 16:29:30|2682.58|2682.58|2682.87|2682.87|2682.87|2682.87|2682.36|2682.36|0
1644510580000|2022-02-10 16:29:40|2682.72|2682.72|2682.87|2682.87|2682.96|2682.96|2682.72|2682.72|0
1644510590000|2022-02-10 16:29:50|2682.94|2682.94|2683.37|2683.37|2683.37|2683.37|2682.83|2682.83|0
1644567300000|2022-02-11 08:15:00|2667.76|2667.76|2667.68|2667.68|2667.76|2667.76|2667.68|2667.68|0
1644567310000|2022-02-11 08:15:10|2668.96|2668.96|2669.44|2669.44|2669.44|2669.44|2668.96|2668.96|0
1644567320000|2022-02-11 08:15:20|2669.55|2669.55|2669.94|2669.94|2669.94|2669.94|2669.55|2669.55|0
1644567330000|2022-02-11 08:15:30|2669.71|2669.71|2669.71|2669.71|2669.71|2669.71|2669.71|2669.71|0
1644567340000|2022-02-11 08:15:40|2669.94|2669.94|2669.94|2669.94|2669.94|2669.94|2669.94|2669.94|0
1644567370000|2022-02-11 08:16:10|2670.06|2670.06|2670.06|2670.06|2670.06|2670.06|2670.06|2670.06|0
1644567380000|2022-02-11 08:16:20|2670.34|2670.34|2670.3|2670.3|2670.41|2670.41|2670.3|2670.3|0
1644567390000|2022-02-11 08:16:30|2670.18|2670.18|2669.88|2669.88|2670.18|2670.18|2669.79|2669.79|0
1644567400000|2022-02-11 08:16:40|2669.72|2669.72|2669.59|2669.59|2669.72|2669.72|2669.46|2669.46|0
1644567420000|2022-02-11 08:17:00|2669.81|2669.81|2669.67|2669.67|2669.81|2669.81|2669.67|2669.67|0
1644567430000|2022-02-11 08:17:10|2669.75|2669.75|2669.75|2669.75|2669.75|2669.75|2669.75|2669.75|0
1644567450000|2022-02-11 08:17:30|2669.52|2669.52|2669.04|2669.04|2669.52|2669.52|2669.04|2669.04|0
1644567460000|2022-02-11 08:17:40|2668.92|2668.92|2668.78|2668.78|2668.92|2668.92|2668.78|2668.78|0
1644567470000|2022-02-11 08:17:50|2669.11|2669.11|2668.76|2668.76|2669.11|2669.11|2668.76|2668.76|0
1644567480000|2022-02-11 08:18:00|2668.45|2668.45|2668.22|2668.22|2668.45|2668.45|2668.22|2668.22|0
1644567490000|2022-02-11 08:18:10|2668.26|2668.26|2668.03|2668.03|2668.28|2668.28|2668.03|2668.03|0
1644567510000|2022-02-11 08:18:30|2667.9|2667.9|2667.9|2667.9|2667.9|2667.9|2667.9|2667.9|0
1644567520000|2022-02-11 08:18:40|2667.97|2667.97|2667.23|2667.23|2667.97|2667.97|2667.23|2667.23|0
1644567530000|2022-02-11 08:18:50|2667.11|2667.11|2667.11|2667.11|2667.11|2667.11|2667.11|2667.11|0
1644567540000|2022-02-11 08:19:00|2666.76|2666.76|2666.76|2666.76|2666.76|2666.76|2666.76|2666.76|0
1644567550000|2022-02-11 08:19:10|2666.3|2666.3|2666.07|2666.07|2666.3|2666.3|2666.07|2666.07|0
1644567560000|2022-02-11 08:19:20|2665.89|2665.89|2665.89|2665.89|2665.89|2665.89|2665.89|2665.89|0
1644567570000|2022-02-11 08:19:30|2665.76|2665.76|2665.7|2665.7|2665.76|2665.76|2665.7|2665.7|0
1644567580000|2022-02-11 08:19:40|2665.83|2665.83|2666.08|2666.08|2666.08|2666.08|2665.83|2665.83|0
1644567590000|2022-02-11 08:19:50|2666.05|2666.05|2666.05|2666.05|2666.05|2666.05|2666.05|2666.05|0
1644567600000|2022-02-11 08:20:00|2665.69|2665.69|2665.64|2665.64|2665.77|2665.77|2665.58|2665.58|0
1644567610000|2022-02-11 08:20:10|2666|2666|2666.46|2666.46|2666.46|2666.46|2666|2666|0
1644567630000|2022-02-11 08:20:30|2666.53|2666.53|2666.61|2666.61|2666.8|2666.8|2666.53|2666.53|0
1644567640000|2022-02-11 08:20:40|2666.4|2666.4|2666.4|2666.4|2666.4|2666.4|2666.4|2666.4|0
1644567650000|2022-02-11 08:20:50|2666.47|2666.47|2666.35|2666.35|2666.47|2666.47|2666.35|2666.35|0
1644567660000|2022-02-11 08:21:00|2666.69|2666.69|2666.69|2666.69|2666.69|2666.69|2666.69|2666.69|0
1644567680000|2022-02-11 08:21:20|2666.53|2666.53|2666.53|2666.53|2666.53|2666.53|2666.53|2666.53|0
1644567710000|2022-02-11 08:21:50|2665.95|2665.95|2665.95|2665.95|2665.95|2665.95|2665.95|2665.95|0
1644567720000|2022-02-11 08:22:00|2666.18|2666.18|2665.44|2665.44|2666.18|2666.18|2665.44|2665.44|0
1644567730000|2022-02-11 08:22:10|2665.26|2665.26|2665.13|2665.13|2665.26|2665.26|2665.13|2665.13|0
1644567740000|2022-02-11 08:22:20|2664.96|2664.96|2664.34|2664.34|2664.96|2664.96|2664.34|2664.34|0
1644567750000|2022-02-11 08:22:30|2664.21|2664.21|2664.21|2664.21|2664.21|2664.21|2664.21|2664.21|0
1644567770000|2022-02-11 08:22:50|2663.98|2663.98|2663.98|2663.98|2663.98|2663.98|2663.98|2663.98|0
1644567790000|2022-02-11 08:23:10|2663.94|2663.94|2664.05|2664.05|2664.05|2664.05|2663.94|2663.94|0
1644567800000|2022-02-11 08:23:20|2664.16|2664.16|2664.16|2664.16|2664.16|2664.16|2664.16|2664.16|0
1644567810000|2022-02-11 08:23:30|2664.3|2664.3|2664.45|2664.45|2664.45|2664.45|2664.23|2664.23|0
1644567820000|2022-02-11 08:23:40|2664.26|2664.26|2664.05|2664.05|2664.26|2664.26|2664.05|2664.05|0
1644567850000|2022-02-11 08:24:10|2664.28|2664.28|2664.15|2664.15|2664.28|2664.28|2664.15|2664.15|0
1644567860000|2022-02-11 08:24:20|2663.51|2663.51|2663.43|2663.43|2663.51|2663.51|2663.43|2663.43|0
1644567870000|2022-02-11 08:24:30|2663.27|2663.27|2663.75|2663.75|2663.75|2663.75|2663.27|2663.27|0
1644567890000|2022-02-11 08:24:50|2663.91|2663.91|2663.91|2663.91|2663.91|2663.91|2663.91|2663.91|0
1644567900000|2022-02-11 08:25:00|2663.98|2663.98|2664.93|2664.93|2664.93|2664.93|2663.98|2663.98|0
1644567910000|2022-02-11 08:25:10|2664.77|2664.77|2664.93|2664.93|2664.93|2664.93|2664.77|2664.77|0
1644567950000|2022-02-11 08:25:50|2664.62|2664.62|2664.62|2664.62|2664.62|2664.62|2664.62|2664.62|0
1644567960000|2022-02-11 08:26:00|2664.83|2664.83|2664.54|2664.54|2664.83|2664.83|2664.24|2664.24|0
1644567970000|2022-02-11 08:26:10|2664.27|2664.27|2663.49|2663.49|2664.27|2664.27|2663.49|2663.49|0
1644567980000|2022-02-11 08:26:20|2663.55|2663.55|2663.55|2663.55|2663.55|2663.55|2663.55|2663.55|0
1644567990000|2022-02-11 08:26:30|2663.61|2663.61|2663.61|2663.61|2663.61|2663.61|2663.61|2663.61|0
1644568010000|2022-02-11 08:26:50|2663.49|2663.49|2663.49|2663.49|2663.49|2663.49|2663.49|2663.49|0
1644568020000|2022-02-11 08:27:00|2663.65|2663.65|2665.23|2665.23|2665.42|2665.42|2663.65|2663.65|0
1644568030000|2022-02-11 08:27:10|2664.95|2664.95|2665.09|2665.09|2665.09|2665.09|2664.95|2664.95|0
1644568050000|2022-02-11 08:27:30|2664.94|2664.94|2664.94|2664.94|2664.94|2664.94|2664.94|2664.94|0
1644568070000|2022-02-11 08:27:50|2665.18|2665.18|2665.1|2665.1|2665.39|2665.39|2665.1|2665.1|0
1644568080000|2022-02-11 08:28:00|2665.35|2665.35|2665.41|2665.41|2665.41|2665.41|2665.35|2665.35|0
1644568090000|2022-02-11 08:28:10|2665.62|2665.62|2667|2667|2667|2667|2665.62|2665.62|0
1644568110000|2022-02-11 08:28:30|2667.15|2667.15|2667.08|2667.08|2667.15|2667.15|2667|2667|0
1644568120000|2022-02-11 08:28:40|2666.97|2666.97|2666.97|2666.97|2666.97|2666.97|2666.97|2666.97|0
1644568130000|2022-02-11 08:28:50|2666.75|2666.75|2666.75|2666.75|2666.75|2666.75|2666.75|2666.75|0
1644568170000|2022-02-11 08:29:30|2666.98|2666.98|2666.98|2666.98|2666.98|2666.98|2666.98|2666.98|0
1644568180000|2022-02-11 08:29:40|2667.22|2667.22|2667.22|2667.22|2667.22|2667.22|2667.22|2667.22|0
1644568190000|2022-02-11 08:29:50|2667.49|2667.49|2667.41|2667.41|2667.57|2667.57|2667.14|2667.14|0
1644568200000|2022-02-11 08:30:00|2667.47|2667.47|2668.27|2668.27|2668.27|2668.27|2667.21|2667.21|0
1644568210000|2022-02-11 08:30:10|2668.05|2668.05|2668.05|2668.05|2668.05|2668.05|2668.05|2668.05|0
1644568220000|2022-02-11 08:30:20|2668.18|2668.18|2668.18|2668.18|2668.18|2668.18|2668.18|2668.18|0
1644568230000|2022-02-11 08:30:30|2668.32|2668.32|2668.29|2668.29|2668.32|2668.32|2668.16|2668.16|0
1644568240000|2022-02-11 08:30:40|2668.79|2668.79|2668.79|2668.79|2668.79|2668.79|2668.79|2668.79|0
1644568250000|2022-02-11 08:30:50|2668.24|2668.24|2668.1|2668.1|2668.24|2668.24|2668.1|2668.1|0
1644568260000|2022-02-11 08:31:00|2668.18|2668.18|2667.62|2667.62|2668.18|2668.18|2667.62|2667.62|0
1644568280000|2022-02-11 08:31:20|2667.73|2667.73|2667.73|2667.73|2667.73|2667.73|2667.73|2667.73|0
1644568290000|2022-02-11 08:31:30|2667.59|2667.59|2667.59|2667.59|2667.59|2667.59|2667.59|2667.59|0
1644568310000|2022-02-11 08:31:50|2667.74|2667.74|2667.74|2667.74|2667.74|2667.74|2667.74|2667.74|0
1644568320000|2022-02-11 08:32:00|2668.05|2668.05|2668.05|2668.05|2668.05|2668.05|2667.89|2667.89|0
1644568360000|2022-02-11 08:32:40|2668.16|2668.16|2669.09|2669.09|2669.09|2669.09|2668.16|2668.16|0
1644568370000|2022-02-11 08:32:50|2669.16|2669.16|2669.75|2669.75|2669.81|2669.81|2669.16|2669.16|0
1644568380000|2022-02-11 08:33:00|2669.69|2669.69|2670.24|2670.24|2670.24|2670.24|2669.69|2669.69|0
1644568390000|2022-02-11 08:33:10|2670.77|2670.77|2670.64|2670.64|2671.1|2671.1|2670.64|2670.64|0
1644568400000|2022-02-11 08:33:20|2670.33|2670.33|2670.22|2670.22|2670.59|2670.59|2670.22|2670.22|0
1644568410000|2022-02-11 08:33:30|2670.34|2670.34|2670.35|2670.35|2670.35|2670.35|2670.22|2670.22|0
1644568430000|2022-02-11 08:33:50|2670.49|2670.49|2670.49|2670.49|2670.49|2670.49|2670.49|2670.49|0
1644568440000|2022-02-11 08:34:00|2670.33|2670.33|2670.05|2670.05|2670.53|2670.53|2670.05|2670.05|0
1644568450000|2022-02-11 08:34:10|2669.88|2669.88|2668.95|2668.95|2669.88|2669.88|2668.82|2668.82|0
1644568460000|2022-02-11 08:34:20|2668.82|2668.82|2668.6|2668.6|2668.82|2668.82|2668.21|2668.21|0
1644568470000|2022-02-11 08:34:30|2668.66|2668.66|2668.35|2668.35|2668.66|2668.66|2668.35|2668.35|0
1644568490000|2022-02-11 08:34:50|2668.09|2668.09|2668.09|2668.09|2668.09|2668.09|2668.09|2668.09|0
1644568500000|2022-02-11 08:35:00|2668.01|2668.01|2667.81|2667.81|2668.29|2668.29|2667.81|2667.81|0
1644568530000|2022-02-11 08:35:30|2667.34|2667.34|2667.34|2667.34|2667.34|2667.34|2667.34|2667.34|0
1644568550000|2022-02-11 08:35:50|2667.15|2667.15|2666.83|2666.83|2667.15|2667.15|2666.77|2666.77|0
1644568560000|2022-02-11 08:36:00|2667.06|2667.06|2666.92|2666.92|2667.12|2667.12|2666.92|2666.92|0
1644568570000|2022-02-11 08:36:10|2667.11|2667.11|2666.7|2666.7|2667.11|2667.11|2666.7|2666.7|0
1644568580000|2022-02-11 08:36:20|2666.62|2666.62|2666.62|2666.62|2666.62|2666.62|2666.62|2666.62|0
1644568590000|2022-02-11 08:36:30|2666.69|2666.69|2666.83|2666.83|2666.83|2666.83|2666.69|2666.69|0
1644568620000|2022-02-11 08:37:00|2666.7|2666.7|2666.7|2666.7|2666.7|2666.7|2666.7|2666.7|0
1644568640000|2022-02-11 08:37:20|2666.62|2666.62|2665.97|2665.97|2666.62|2666.62|2665.97|2665.97|0
1644568650000|2022-02-11 08:37:30|2666.11|2666.11|2666.17|2666.17|2666.17|2666.17|2666.11|2666.11|0
1644568660000|2022-02-11 08:37:40|2666.32|2666.32|2666.32|2666.32|2666.32|2666.32|2666.32|2666.32|0
1644568680000|2022-02-11 08:38:00|2666.48|2666.48|2666.38|2666.38|2666.59|2666.59|2666.38|2666.38|0
1644568690000|2022-02-11 08:38:10|2666.32|2666.32|2666.32|2666.32|2666.32|2666.32|2666.32|2666.32|0
1644568700000|2022-02-11 08:38:20|2666.16|2666.16|2666.43|2666.43|2666.43|2666.43|2666.16|2666.16|0
1644568710000|2022-02-11 08:38:30|2666.31|2666.31|2666.37|2666.37|2666.37|2666.37|2666.31|2666.31|0
1644568730000|2022-02-11 08:38:50|2666.69|2666.69|2665.86|2665.86|2666.69|2666.69|2665.71|2665.71|0
1644568740000|2022-02-11 08:39:00|2665.94|2665.94|2665.79|2665.79|2665.94|2665.94|2665.79|2665.79|0
1644568750000|2022-02-11 08:39:10|2665.67|2665.67|2665.67|2665.67|2665.67|2665.67|2665.67|2665.67|0
1644568760000|2022-02-11 08:39:20|2665.12|2665.12|2665.36|2665.36|2665.36|2665.36|2665.09|2665.09|0
1644568780000|2022-02-11 08:39:40|2665.71|2665.71|2665.71|2665.71|2665.71|2665.71|2665.71|2665.71|0
1644568790000|2022-02-11 08:39:50|2665.42|2665.42|2664.85|2664.85|2665.42|2665.42|2664.85|2664.85|0
1644568800000|2022-02-11 08:40:00|2664.91|2664.91|2664.75|2664.75|2664.91|2664.91|2664.75|2664.75|0
1644568810000|2022-02-11 08:40:10|2664.67|2664.67|2664.67|2664.67|2664.67|2664.67|2664.67|2664.67|0
1644568820000|2022-02-11 08:40:20|2664.35|2664.35|2664.35|2664.35|2664.35|2664.35|2664.35|2664.35|0
1644568830000|2022-02-11 08:40:30|2664.41|2664.41|2664.74|2664.74|2664.74|2664.74|2664.41|2664.41|0
1644568840000|2022-02-11 08:40:40|2664.63|2664.63|2664.63|2664.63|2664.63|2664.63|2664.63|2664.63|0
1644568850000|2022-02-11 08:40:50|2664.4|2664.4|2664.88|2664.88|2664.88|2664.88|2664.4|2664.4|0
1644568860000|2022-02-11 08:41:00|2664.76|2664.76|2663.54|2663.54|2664.76|2664.76|2663.54|2663.54|0
1644568870000|2022-02-11 08:41:10|2663.41|2663.41|2663.37|2663.37|2663.41|2663.41|2663.37|2663.37|0
1644568880000|2022-02-11 08:41:20|2663.43|2663.43|2663.43|2663.43|2663.43|2663.43|2663.43|2663.43|0
1644568890000|2022-02-11 08:41:30|2663.51|2663.51|2663.17|2663.17|2663.67|2663.67|2663.17|2663.17|0
1644568900000|2022-02-11 08:41:40|2663.3|2663.3|2663.3|2663.3|2663.3|2663.3|2663.3|2663.3|0
1644568910000|2022-02-11 08:41:50|2663.12|2663.12|2663.31|2663.31|2663.31|2663.31|2663.12|2663.12|0
1644568930000|2022-02-11 08:42:10|2663.24|2663.24|2663.88|2663.88|2663.88|2663.88|2663.24|2663.24|0
1644568940000|2022-02-11 08:42:20|2664.08|2664.08|2664.22|2664.22|2664.22|2664.22|2664.08|2664.08|0
1644568970000|2022-02-11 08:42:50|2664.16|2664.16|2664.74|2664.74|2664.74|2664.74|2664.16|2664.16|0
1644568990000|2022-02-11 08:43:10|2664.58|2664.58|2664.58|2664.58|2664.58|2664.58|2664.58|2664.58|0
1644569000000|2022-02-11 08:43:20|2664.45|2664.45|2664.13|2664.13|2664.45|2664.45|2664.13|2664.13|0
1644569010000|2022-02-11 08:43:30|2664.29|2664.29|2664.31|2664.31|2664.31|2664.31|2664.23|2664.23|0
1644569020000|2022-02-11 08:43:40|2663.91|2663.91|2663.91|2663.91|2663.91|2663.91|2663.91|2663.91|0
1644569040000|2022-02-11 08:44:00|2663.77|2663.77|2663.74|2663.74|2663.77|2663.77|2663.58|2663.58|0
1644569050000|2022-02-11 08:44:10|2663.63|2663.63|2663.51|2663.51|2663.63|2663.63|2663.51|2663.51|0
1644569060000|2022-02-11 08:44:20|2663.4|2663.4|2663.6|2663.6|2663.6|2663.6|2663.4|2663.4|0
1644569070000|2022-02-11 08:44:30|2664.08|2664.08|2664.08|2664.08|2664.08|2664.08|2664.08|2664.08|0
1644569080000|2022-02-11 08:44:40|2663.95|2663.95|2663.67|2663.67|2663.95|2663.95|2663.67|2663.67|0
1644569090000|2022-02-11 08:44:50|2663.52|2663.52|2663.2|2663.2|2663.52|2663.52|2663.2|2663.2|0
1644569100000|2022-02-11 08:45:00|2663.28|2663.28|2663.36|2663.36|2663.36|2663.36|2663.28|2663.28|0
1644569110000|2022-02-11 08:45:10|2663.15|2663.15|2663.22|2663.22|2663.22|2663.22|2663.15|2663.15|0
1644569120000|2022-02-11 08:45:20|2663.06|2663.06|2663.06|2663.06|2663.06|2663.06|2663.06|2663.06|0
1644569130000|2022-02-11 08:45:30|2663.24|2663.24|2663.6|2663.6|2663.6|2663.6|2663.24|2663.24|0
1644569140000|2022-02-11 08:45:40|2663.53|2663.53|2663.53|2663.53|2663.53|2663.53|2663.53|2663.53|0
1644569150000|2022-02-11 08:45:50|2663.37|2663.37|2663.23|2663.23|2663.37|2663.37|2663.23|2663.23|0
1644569160000|2022-02-11 08:46:00|2663.17|2663.17|2663.17|2663.17|2663.17|2663.17|2663.17|2663.17|0
1644569170000|2022-02-11 08:46:10|2663.33|2663.33|2663.33|2663.33|2663.33|2663.33|2663.33|2663.33|0
1644569180000|2022-02-11 08:46:20|2663.01|2663.01|2663.01|2663.01|2663.01|2663.01|2663.01|2663.01|0
1644569190000|2022-02-11 08:46:30|2663.14|2663.14|2663.22|2663.22|2663.22|2663.22|2663.14|2663.14|0
1644569210000|2022-02-11 08:46:50|2662.89|2662.89|2662.89|2662.89|2662.89|2662.89|2662.89|2662.89|0
1644569220000|2022-02-11 08:47:00|2662.93|2662.93|2662.93|2662.93|2662.93|2662.93|2662.93|2662.93|0
1644569240000|2022-02-11 08:47:20|2663|2663|2662.77|2662.77|2663|2663|2662.77|2662.77|0
1644569260000|2022-02-11 08:47:40|2662.64|2662.64|2662.64|2662.64|2662.64|2662.64|2662.64|2662.64|0
1644569270000|2022-02-11 08:47:50|2662.75|2662.75|2662.75|2662.75|2662.75|2662.75|2662.75|2662.75|0
1644569280000|2022-02-11 08:48:00|2662.82|2662.82|2663.04|2663.04|2663.04|2663.04|2662.82|2662.82|0
1644569290000|2022-02-11 08:48:10|2663.18|2663.18|2663.18|2663.18|2663.18|2663.18|2663.18|2663.18|0
1644569300000|2022-02-11 08:48:20|2663.04|2663.04|2662.83|2662.83|2663.04|2663.04|2662.83|2662.83|0
1644569330000|2022-02-11 08:48:50|2662.96|2662.96|2663.04|2663.04|2663.04|2663.04|2662.96|2662.96|0
1644569340000|2022-02-11 08:49:00|2662.64|2662.64|2662.51|2662.51|2662.64|2662.64|2662.51|2662.51|0
1644569350000|2022-02-11 08:49:10|2662.43|2662.43|2662.2|2662.2|2662.43|2662.43|2662.2|2662.2|0
1644569360000|2022-02-11 08:49:20|2662.16|2662.16|2661.75|2661.75|2662.16|2662.16|2661.63|2661.63|0
1644569370000|2022-02-11 08:49:30|2662.39|2662.39|2662.77|2662.77|2662.77|2662.77|2662.39|2662.39|0
1644569380000|2022-02-11 08:49:40|2663|2663|2663|2663|2663|2663|2663|2663|0
1644569390000|2022-02-11 08:49:50|2663.14|2663.14|2663.29|2663.29|2663.29|2663.29|2662.98|2662.98|0
1644569400000|2022-02-11 08:50:00|2663.22|2663.22|2663.29|2663.29|2663.29|2663.29|2663.22|2663.22|0
1644569410000|2022-02-11 08:50:10|2663.37|2663.37|2663.37|2663.37|2663.37|2663.37|2663.37|2663.37|0
1644569420000|2022-02-11 08:50:20|2663.64|2663.64|2663.29|2663.29|2663.64|2663.64|2663.29|2663.29|0
1644569430000|2022-02-11 08:50:30|2663.44|2663.44|2663.52|2663.52|2663.52|2663.52|2663.44|2663.44|0
1644569450000|2022-02-11 08:50:50|2663.74|2663.74|2664.3|2664.3|2664.3|2664.3|2663.74|2663.74|0
1644569460000|2022-02-11 08:51:00|2664.44|2664.44|2665.25|2665.25|2665.25|2665.25|2664.44|2664.44|0
1644569470000|2022-02-11 08:51:10|2665.32|2665.32|2665.48|2665.48|2665.48|2665.48|2665.32|2665.32|0
1644569480000|2022-02-11 08:51:20|2665.6|2665.6|2666.21|2666.21|2666.21|2666.21|2665.6|2665.6|0
1644569490000|2022-02-11 08:51:30|2666.1|2666.1|2665.98|2665.98|2666.1|2666.1|2665.98|2665.98|0
1644569500000|2022-02-11 08:51:40|2666.14|2666.14|2666.14|2666.14|2666.14|2666.14|2666.14|2666.14|0
1644569540000|2022-02-11 08:52:20|2666.22|2666.22|2666.14|2666.14|2666.22|2666.22|2666.14|2666.14|0
1644569550000|2022-02-11 08:52:30|2666.22|2666.22|2665.94|2665.94|2666.22|2666.22|2665.94|2665.94|0
1644569560000|2022-02-11 08:52:40|2666.26|2666.26|2666.26|2666.26|2666.26|2666.26|2666.26|2666.26|0
1644569580000|2022-02-11 08:53:00|2666.03|2666.03|2665.81|2665.81|2666.03|2666.03|2665.81|2665.81|0
1644569590000|2022-02-11 08:53:10|2665.93|2665.93|2665.77|2665.77|2666.15|2666.15|2665.77|2665.77|0
1644569600000|2022-02-11 08:53:20|2665.45|2665.45|2665.45|2665.45|2665.45|2665.45|2665.45|2665.45|0
1644569610000|2022-02-11 08:53:30|2664.98|2664.98|2664.98|2664.98|2664.98|2664.98|2664.98|2664.98|0
1644569620000|2022-02-11 08:53:40|2664.58|2664.58|2664.54|2664.54|2664.58|2664.58|2664.47|2664.47|0
1644569630000|2022-02-11 08:53:50|2664.24|2664.24|2664.24|2664.24|2664.24|2664.24|2664.24|2664.24|0
1644569640000|2022-02-11 08:54:00|2664.47|2664.47|2664.47|2664.47|2664.47|2664.47|2664.47|2664.47|0
1644569660000|2022-02-11 08:54:20|2664.69|2664.69|2664.69|2664.69|2664.69|2664.69|2664.69|2664.69|0
1644569670000|2022-02-11 08:54:30|2664.98|2664.98|2665.19|2665.19|2665.19|2665.19|2664.98|2664.98|0
1644569700000|2022-02-11 08:55:00|2665.31|2665.31|2665.31|2665.31|2665.31|2665.31|2665.31|2665.31|0
1644569710000|2022-02-11 08:55:10|2665.63|2665.63|2665.63|2665.63|2665.63|2665.63|2665.63|2665.63|0
1644569720000|2022-02-11 08:55:20|2665.79|2665.79|2666.02|2666.02|2666.02|2666.02|2665.79|2665.79|0
1644569770000|2022-02-11 08:56:10|2666.06|2666.06|2666.06|2666.06|2666.06|2666.06|2666.06|2666.06|0
1644569780000|2022-02-11 08:56:20|2666.33|2666.33|2666.33|2666.33|2666.33|2666.33|2666.33|2666.33|0
1644569790000|2022-02-11 08:56:30|2666.2|2666.2|2666.64|2666.64|2666.64|2666.64|2666.2|2666.2|0
1644569800000|2022-02-11 08:56:40|2666.68|2666.68|2666.15|2666.15|2666.68|2666.68|2666.15|2666.15|0
1644569820000|2022-02-11 08:57:00|2666.07|2666.07|2666.07|2666.07|2666.07|2666.07|2666.07|2666.07|0
1644569830000|2022-02-11 08:57:10|2665.93|2665.93|2665.71|2665.71|2665.93|2665.93|2665.71|2665.71|0
1644569840000|2022-02-11 08:57:20|2665.76|2665.76|2665.22|2665.22|2665.76|2665.76|2665.22|2665.22|0
1644569860000|2022-02-11 08:57:40|2665.09|2665.09|2665.09|2665.09|2665.09|2665.09|2665.09|2665.09|0
1644569870000|2022-02-11 08:57:50|2664.96|2664.96|2665.02|2665.02|2665.02|2665.02|2664.96|2664.96|0
1644569880000|2022-02-11 08:58:00|2664.79|2664.79|2664.79|2664.79|2664.79|2664.79|2664.79|2664.79|0
1644569900000|2022-02-11 08:58:20|2664.73|2664.73|2665.28|2665.28|2665.28|2665.28|2664.73|2664.73|0
1644569910000|2022-02-11 08:58:30|2665.26|2665.26|2665.84|2665.84|2665.84|2665.84|2665.26|2665.26|0
1644569940000|2022-02-11 08:59:00|2665.71|2665.71|2665.71|2665.71|2665.71|2665.71|2665.71|2665.71|0
1644569950000|2022-02-11 08:59:10|2665.4|2665.4|2665.03|2665.03|2665.4|2665.4|2665.03|2665.03|0
1644569970000|2022-02-11 08:59:30|2665.25|2665.25|2665.25|2665.25|2665.25|2665.25|2665.25|2665.25|0
1644570000000|2022-02-11 09:00:00|2665.4|2665.4|2665.04|2665.04|2665.76|2665.76|2665.04|2665.04|0
1644570010000|2022-02-11 09:00:10|2664.98|2664.98|2664.98|2664.98|2664.98|2664.98|2664.98|2664.98|0
1644570020000|2022-02-11 09:00:20|2664.85|2664.85|2664.85|2664.85|2664.85|2664.85|2664.85|2664.85|0
1644570030000|2022-02-11 09:00:30|2665.01|2665.01|2665.01|2665.01|2665.01|2665.01|2665.01|2665.01|0
1644570040000|2022-02-11 09:00:40|2665.17|2665.17|2665.25|2665.25|2665.25|2665.25|2665.17|2665.17|0
1644570050000|2022-02-11 09:00:50|2665.31|2665.31|2665.31|2665.31|2665.31|2665.31|2665.31|2665.31|0
1644570060000|2022-02-11 09:01:00|2665.08|2665.08|2665.08|2665.08|2665.31|2665.31|2665.08|2665.08|0
1644570080000|2022-02-11 09:01:20|2664.76|2664.76|2664.76|2664.76|2664.76|2664.76|2664.76|2664.76|0
1644570100000|2022-02-11 09:01:40|2664.83|2664.83|2664.83|2664.83|2664.83|2664.83|2664.83|2664.83|0
1644570120000|2022-02-11 09:02:00|2664.99|2664.99|2665.05|2665.05|2665.05|2665.05|2664.99|2664.99|0
1644570130000|2022-02-11 09:02:10|2664.94|2664.94|2664.55|2664.55|2664.94|2664.94|2664.55|2664.55|0
1644570140000|2022-02-11 09:02:20|2664.47|2664.47|2664.71|2664.71|2664.71|2664.71|2664.47|2664.47|0
1644570150000|2022-02-11 09:02:30|2664.87|2664.87|2664.87|2664.87|2664.87|2664.87|2664.87|2664.87|0
1644570170000|2022-02-11 09:02:50|2664.6|2664.6|2664.47|2664.47|2664.6|2664.6|2664.47|2664.47|0
1644570180000|2022-02-11 09:03:00|2664.34|2664.34|2664.41|2664.41|2664.48|2664.48|2664.34|2664.34|0
1644570190000|2022-02-11 09:03:10|2664.67|2664.67|2664.67|2664.67|2664.67|2664.67|2664.67|2664.67|0
1644570200000|2022-02-11 09:03:20|2664.54|2664.54|2664.54|2664.54|2664.54|2664.54|2664.54|2664.54|0
1644570210000|2022-02-11 09:03:30|2664.46|2664.46|2663.97|2663.97|2664.46|2664.46|2663.97|2663.97|0
1644570220000|2022-02-11 09:03:40|2663.89|2663.89|2663.66|2663.66|2663.89|2663.89|2663.66|2663.66|0
1644570230000|2022-02-11 09:03:50|2663.74|2663.74|2662.75|2662.75|2663.74|2663.74|2662.75|2662.75|0
1644570240000|2022-02-11 09:04:00|2662.9|2662.9|2663.3|2663.3|2663.3|2663.3|2662.9|2662.9|0
1644570250000|2022-02-11 09:04:10|2663.45|2663.45|2663.45|2663.45|2663.45|2663.45|2663.45|2663.45|0
1644570260000|2022-02-11 09:04:20|2663.68|2663.68|2663.49|2663.49|2663.75|2663.75|2663.49|2663.49|0
1644570270000|2022-02-11 09:04:30|2663.57|2663.57|2663.7|2663.7|2663.7|2663.7|2663.57|2663.57|0
1644570280000|2022-02-11 09:04:40|2663.83|2663.83|2664.2|2664.2|2664.2|2664.2|2663.83|2663.83|0
1644570300000|2022-02-11 09:05:00|2664.36|2664.36|2664.59|2664.59|2664.59|2664.59|2664.36|2664.36|0
1644570310000|2022-02-11 09:05:10|2664.45|2664.45|2664.52|2664.52|2664.52|2664.52|2664.45|2664.45|0
1644570320000|2022-02-11 09:05:20|2664.6|2664.6|2664.71|2664.71|2664.71|2664.71|2664.6|2664.6|0
1644570330000|2022-02-11 09:05:30|2665.03|2665.03|2665.34|2665.34|2665.34|2665.34|2665.03|2665.03|0
1644570340000|2022-02-11 09:05:40|2665.42|2665.42|2665.7|2665.7|2665.7|2665.7|2665.42|2665.42|0
1644570350000|2022-02-11 09:05:50|2665.76|2665.76|2665.84|2665.84|2665.84|2665.84|2665.76|2665.76|0
1644570360000|2022-02-11 09:06:00|2666.23|2666.23|2666.75|2666.75|2666.75|2666.75|2666.23|2666.23|0
1644570370000|2022-02-11 09:06:10|2666.99|2666.99|2667.44|2667.44|2667.44|2667.44|2666.99|2666.99|0
1644570380000|2022-02-11 09:06:20|2667.33|2667.33|2667.75|2667.75|2667.75|2667.75|2667.33|2667.33|0
1644570390000|2022-02-11 09:06:30|2667.64|2667.64|2667.64|2667.64|2667.64|2667.64|2667.64|2667.64|0
1644570410000|2022-02-11 09:06:50|2667.77|2667.77|2667.77|2667.77|2667.77|2667.77|2667.77|2667.77|0
1644570440000|2022-02-11 09:07:20|2667.83|2667.83|2667.83|2667.83|2667.83|2667.83|2667.83|2667.83|0
1644570470000|2022-02-11 09:07:50|2667.25|2667.25|2666.5|2666.5|2667.25|2667.25|2666.5|2666.5|0
1644570490000|2022-02-11 09:08:10|2666.69|2666.69|2666.79|2666.79|2666.79|2666.79|2666.69|2666.69|0
1644570510000|2022-02-11 09:08:30|2666.75|2666.75|2666.75|2666.75|2666.75|2666.75|2666.75|2666.75|0
1644570520000|2022-02-11 09:08:40|2666.61|2666.61|2665.8|2665.8|2666.61|2666.61|2665.69|2665.69|0
1644570530000|2022-02-11 09:08:50|2665.58|2665.58|2665.2|2665.2|2665.58|2665.58|2665.12|2665.12|0
1644570540000|2022-02-11 09:09:00|2665.31|2665.31|2664.9|2664.9|2665.31|2665.31|2664.9|2664.9|0
1644570550000|2022-02-11 09:09:10|2664.78|2664.78|2664.77|2664.77|2664.78|2664.78|2664.58|2664.58|0
1644570600000|2022-02-11 09:10:00|2664.91|2664.91|2664.73|2664.73|2664.91|2664.91|2664.59|2664.59|0
1644570610000|2022-02-11 09:10:10|2664.47|2664.47|2664.31|2664.31|2664.47|2664.47|2664.31|2664.31|0
1644570620000|2022-02-11 09:10:20|2664.04|2664.04|2664.04|2664.04|2664.04|2664.04|2664.04|2664.04|0
1644570640000|2022-02-11 09:10:40|2663.81|2663.81|2663.73|2663.73|2663.81|2663.81|2663.73|2663.73|0
1644570650000|2022-02-11 09:10:50|2663.34|2663.34|2663.37|2663.37|2663.37|2663.37|2663.21|2663.21|0
1644570660000|2022-02-11 09:11:00|2663.03|2663.03|2662.54|2662.54|2663.03|2663.03|2662.54|2662.54|0
1644570670000|2022-02-11 09:11:10|2662.38|2662.38|2662.38|2662.38|2662.38|2662.38|2662.38|2662.38|0
1644570680000|2022-02-11 09:11:20|2662.17|2662.17|2662.17|2662.17|2662.17|2662.17|2662.17|2662.17|0
1644570690000|2022-02-11 09:11:30|2662.48|2662.48|2662.25|2662.25|2662.48|2662.48|2662.25|2662.25|0
1644570700000|2022-02-11 09:11:40|2662.32|2662.32|2662.16|2662.16|2662.48|2662.48|2662.16|2662.16|0
1644570720000|2022-02-11 09:12:00|2662.29|2662.29|2662.92|2662.92|2662.92|2662.92|2662.29|2662.29|0
1644570730000|2022-02-11 09:12:10|2663.05|2663.05|2663.13|2663.13|2663.13|2663.13|2662.74|2662.74|0
1644570750000|2022-02-11 09:12:30|2663.26|2663.26|2663.5|2663.5|2663.5|2663.5|2663.26|2663.26|0
1644570760000|2022-02-11 09:12:40|2663.68|2663.68|2663.76|2663.76|2663.76|2663.76|2663.68|2663.68|0
1644570770000|2022-02-11 09:12:50|2663.6|2663.6|2663.6|2663.6|2663.6|2663.6|2663.6|2663.6|0
1644570780000|2022-02-11 09:13:00|2663.67|2663.67|2663.67|2663.67|2663.67|2663.67|2663.67|2663.67|0
1644570790000|2022-02-11 09:13:10|2663.75|2663.75|2664.16|2664.16|2664.16|2664.16|2663.75|2663.75|0
1644570800000|2022-02-11 09:13:20|2664.29|2664.29|2664.29|2664.29|2664.29|2664.29|2664.29|2664.29|0
1644570820000|2022-02-11 09:13:40|2664.06|2664.06|2663.94|2663.94|2664.06|2664.06|2663.83|2663.83|0
1644570830000|2022-02-11 09:13:50|2663.88|2663.88|2663.7|2663.7|2663.88|2663.88|2663.7|2663.7|0
1644570840000|2022-02-11 09:14:00|2663.78|2663.78|2664.04|2664.04|2664.17|2664.17|2663.78|2663.78|0
1644570850000|2022-02-11 09:14:10|2663.88|2663.88|2663.95|2663.95|2663.95|2663.95|2663.81|2663.81|0
1644570860000|2022-02-11 09:14:20|2664.03|2664.03|2664.09|2664.09|2664.09|2664.09|2664.03|2664.03|0
1644570900000|2022-02-11 09:15:00|2664.22|2664.22|2664.17|2664.17|2664.22|2664.22|2664.09|2664.09|0
1644570920000|2022-02-11 09:15:20|2664.31|2664.31|2665.02|2665.02|2665.02|2665.02|2664.31|2664.31|0
1644570930000|2022-02-11 09:15:30|2665.18|2665.18|2665.26|2665.26|2665.39|2665.39|2665.18|2665.18|0
1644570940000|2022-02-11 09:15:40|2665.42|2665.42|2665.57|2665.57|2665.57|2665.57|2665.26|2665.26|0
1644570950000|2022-02-11 09:15:50|2665.65|2665.65|2665.47|2665.47|2665.65|2665.65|2665.47|2665.47|0
1644570960000|2022-02-11 09:16:00|2665.53|2665.53|2665.59|2665.59|2665.59|2665.59|2665.53|2665.53|0
1644571000000|2022-02-11 09:16:40|2665.43|2665.43|2665.27|2665.27|2665.43|2665.43|2665.27|2665.27|0
1644571010000|2022-02-11 09:16:50|2665.11|2665.11|2664.95|2664.95|2665.11|2665.11|2664.95|2664.95|0
1644571020000|2022-02-11 09:17:00|2665.09|2665.09|2664.69|2664.69|2665.09|2665.09|2664.69|2664.69|0
1644571030000|2022-02-11 09:17:10|2664.61|2664.61|2664.61|2664.61|2664.61|2664.61|2664.61|2664.61|0
1644571040000|2022-02-11 09:17:20|2664.46|2664.46|2664.19|2664.19|2664.46|2664.46|2664.19|2664.19|0
1644571070000|2022-02-11 09:17:50|2664.05|2664.05|2664.39|2664.39|2664.39|2664.39|2664.05|2664.05|0
1644571080000|2022-02-11 09:18:00|2664.5|2664.5|2664.71|2664.71|2664.71|2664.71|2664.31|2664.31|0
1644571090000|2022-02-11 09:18:10|2664.59|2664.59|2665.15|2665.15|2665.15|2665.15|2664.59|2664.59|0
1644571100000|2022-02-11 09:18:20|2665|2665|2665.26|2665.26|2665.26|2665.26|2665|2665|0
1644571110000|2022-02-11 09:18:30|2665.11|2665.11|2665.11|2665.11|2665.11|2665.11|2665.11|2665.11|0
1644571120000|2022-02-11 09:18:40|2664.92|2664.92|2664.92|2664.92|2664.92|2664.92|2664.8|2664.8|0
1644571130000|2022-02-11 09:18:50|2664.76|2664.76|2664.76|2664.76|2664.76|2664.76|2664.76|2664.76|0
1644571140000|2022-02-11 09:19:00|2664.62|2664.62|2664.54|2664.54|2664.62|2664.62|2664.54|2664.54|0
1644571150000|2022-02-11 09:19:10|2664.7|2664.7|2664.93|2664.93|2664.93|2664.93|2664.7|2664.7|0
1644571160000|2022-02-11 09:19:20|2665.07|2665.07|2665.07|2665.07|2665.07|2665.07|2665.07|2665.07|0
1644571180000|2022-02-11 09:19:40|2664.72|2664.72|2664.79|2664.79|2664.79|2664.79|2664.64|2664.64|0
1644571250000|2022-02-11 09:20:50|2664.54|2664.54|2664.23|2664.23|2664.54|2664.54|2664.23|2664.23|0
1644571260000|2022-02-11 09:21:00|2664.34|2664.34|2664.39|2664.39|2664.5|2664.5|2664.34|2664.34|0
1644571270000|2022-02-11 09:21:10|2664.55|2664.55|2664.62|2664.62|2664.62|2664.62|2664.55|2664.55|0
1644571280000|2022-02-11 09:21:20|2664.35|2664.35|2664.35|2664.35|2664.35|2664.35|2664.22|2664.22|0
1644571300000|2022-02-11 09:21:40|2664.17|2664.17|2664.12|2664.12|2664.17|2664.17|2664|2664|0
1644571310000|2022-02-11 09:21:50|2663.89|2663.89|2663.58|2663.58|2663.89|2663.89|2663.58|2663.58|0
1644571320000|2022-02-11 09:22:00|2663.42|2663.42|2663.35|2663.35|2663.42|2663.42|2663.35|2663.35|0
1644571350000|2022-02-11 09:22:30|2663.2|2663.2|2663.04|2663.04|2663.2|2663.2|2662.96|2662.96|0
1644571360000|2022-02-11 09:22:40|2662.8|2662.8|2662.74|2662.74|2662.8|2662.8|2662.74|2662.74|0
1644571370000|2022-02-11 09:22:50|2662.55|2662.55|2662.55|2662.55|2662.55|2662.55|2662.55|2662.55|0
1644571380000|2022-02-11 09:23:00|2662.34|2662.34|2662.44|2662.44|2662.56|2662.56|2662.34|2662.34|0
1644571390000|2022-02-11 09:23:10|2662.31|2662.31|2662.17|2662.17|2662.31|2662.31|2662.17|2662.17|0
1644571400000|2022-02-11 09:23:20|2662.04|2662.04|2662.04|2662.04|2662.04|2662.04|2662.04|2662.04|0
1644571410000|2022-02-11 09:23:30|2661.61|2661.61|2661.61|2661.61|2661.67|2661.67|2661.61|2661.61|0
1644571420000|2022-02-11 09:23:40|2661.23|2661.23|2661.01|2661.01|2661.38|2661.38|2661.01|2661.01|0
1644571430000|2022-02-11 09:23:50|2660.86|2660.86|2660.75|2660.75|2660.86|2660.86|2660.75|2660.75|0
1644571440000|2022-02-11 09:24:00|2660.35|2660.35|2660.39|2660.39|2660.46|2660.46|2660.35|2660.35|0
1644571450000|2022-02-11 09:24:10|2660.28|2660.28|2660.01|2660.01|2660.28|2660.28|2660.01|2660.01|0
1644571460000|2022-02-11 09:24:20|2659.94|2659.94|2659.87|2659.87|2659.94|2659.94|2659.87|2659.87|0
1644571470000|2022-02-11 09:24:30|2659.81|2659.81|2659.49|2659.49|2659.81|2659.81|2659.41|2659.41|0
1644571480000|2022-02-11 09:24:40|2659.34|2659.34|2659.34|2659.34|2659.34|2659.34|2659.34|2659.34|0
1644571490000|2022-02-11 09:24:50|2659.52|2659.52|2659.52|2659.52|2659.52|2659.52|2659.52|2659.52|0
1644571500000|2022-02-11 09:25:00|2659.46|2659.46|2659.76|2659.76|2659.76|2659.76|2659.46|2659.46|0
1644571510000|2022-02-11 09:25:10|2659.53|2659.53|2659.42|2659.42|2659.53|2659.53|2659.42|2659.42|0
1644571520000|2022-02-11 09:25:20|2659.34|2659.34|2659.34|2659.34|2659.34|2659.34|2659.34|2659.34|0
1644571530000|2022-02-11 09:25:30|2659.03|2659.03|2659.03|2659.03|2659.03|2659.03|2659.03|2659.03|0
1644571540000|2022-02-11 09:25:40|2658.73|2658.73|2658.73|2658.73|2658.73|2658.73|2658.6|2658.6|0
1644571550000|2022-02-11 09:25:50|2658.65|2658.65|2658.65|2658.65|2658.65|2658.65|2658.65|2658.65|0
1644571560000|2022-02-11 09:26:00|2658.59|2658.59|2658.43|2658.43|2658.59|2658.59|2658.43|2658.43|0
1644571580000|2022-02-11 09:26:20|2658.18|2658.18|2658.18|2658.18|2658.18|2658.18|2658.18|2658.18|0
1644571590000|2022-02-11 09:26:30|2658.25|2658.25|2658.18|2658.18|2658.25|2658.25|2658.18|2658.18|0
1644571600000|2022-02-11 09:26:40|2658.34|2658.34|2658.34|2658.34|2658.34|2658.34|2658.34|2658.34|0
1644571630000|2022-02-11 09:27:10|2658.4|2658.4|2658.4|2658.4|2658.4|2658.4|2658.4|2658.4|0
1644571640000|2022-02-11 09:27:20|2658.63|2658.63|2658.63|2658.63|2658.63|2658.63|2658.63|2658.63|0
1644571650000|2022-02-11 09:27:30|2658.7|2658.7|2658.7|2658.7|2658.7|2658.7|2658.7|2658.7|0
1644571670000|2022-02-11 09:27:50|2658.63|2658.63|2658.63|2658.63|2658.63|2658.63|2658.63|2658.63|0
1644571680000|2022-02-11 09:28:00|2658.47|2658.47|2658.47|2658.47|2658.47|2658.47|2658.47|2658.47|0
1644571690000|2022-02-11 09:28:10|2658.63|2658.63|2658.71|2658.71|2658.71|2658.71|2658.63|2658.63|0
1644571700000|2022-02-11 09:28:20|2658.86|2658.86|2659.01|2659.01|2659.14|2659.14|2658.86|2658.86|0
1644571710000|2022-02-11 09:28:30|2659.17|2659.17|2659.17|2659.17|2659.17|2659.17|2659.17|2659.17|0
1644571720000|2022-02-11 09:28:40|2659.33|2659.33|2659.38|2659.38|2659.38|2659.38|2659.33|2659.33|0
1644571730000|2022-02-11 09:28:50|2659.06|2659.06|2659.06|2659.06|2659.06|2659.06|2659.06|2659.06|0
1644571740000|2022-02-11 09:29:00|2659.12|2659.12|2659.38|2659.38|2659.38|2659.38|2659.12|2659.12|0
1644571750000|2022-02-11 09:29:10|2659.31|2659.31|2659.3|2659.3|2659.46|2659.46|2659.3|2659.3|0
1644571760000|2022-02-11 09:29:20|2659.48|2659.48|2659.38|2659.38|2659.54|2659.54|2659.38|2659.38|0
1644571770000|2022-02-11 09:29:30|2659.3|2659.3|2658.93|2658.93|2659.3|2659.3|2658.93|2658.93|0
1644571780000|2022-02-11 09:29:40|2658.89|2658.89|2659.15|2659.15|2659.15|2659.15|2658.89|2658.89|0
1644571790000|2022-02-11 09:29:50|2659.11|2659.11|2658.86|2658.86|2659.11|2659.11|2658.86|2658.86|0
1644571800000|2022-02-11 09:30:00|2658.92|2658.92|2658.92|2658.92|2658.92|2658.92|2658.92|2658.92|0
1644571810000|2022-02-11 09:30:10|2658.66|2658.66|2658.47|2658.47|2658.66|2658.66|2658.47|2658.47|0
1644571830000|2022-02-11 09:30:30|2658.24|2658.24|2658.37|2658.37|2658.37|2658.37|2658.24|2658.24|0
1644571840000|2022-02-11 09:30:40|2658.09|2658.09|2658.09|2658.09|2658.09|2658.09|2658.09|2658.09|0
1644571850000|2022-02-11 09:30:50|2658.16|2658.16|2658.16|2658.16|2658.16|2658.16|2658.16|2658.16|0
1644571860000|2022-02-11 09:31:00|2658.04|2658.04|2657.88|2657.88|2658.04|2658.04|2657.88|2657.88|0
1644571870000|2022-02-11 09:31:10|2657.74|2657.74|2658.03|2658.03|2658.03|2658.03|2657.74|2657.74|0
1644571880000|2022-02-11 09:31:20|2657.87|2657.87|2657.87|2657.87|2657.87|2657.87|2657.87|2657.87|0
1644571900000|2022-02-11 09:31:40|2657.99|2657.99|2658.11|2658.11|2658.11|2658.11|2657.99|2657.99|0
1644571910000|2022-02-11 09:31:50|2658|2658|2657.89|2657.89|2658|2658|2657.89|2657.89|0
1644571930000|2022-02-11 09:32:10|2658.16|2658.16|2658.16|2658.16|2658.16|2658.16|2658.16|2658.16|0
1644571950000|2022-02-11 09:32:30|2658.24|2658.24|2658.24|2658.24|2658.24|2658.24|2658.24|2658.24|0
1644571960000|2022-02-11 09:32:40|2658.4|2658.4|2658.72|2658.72|2658.72|2658.72|2658.4|2658.4|0
1644571970000|2022-02-11 09:32:50|2658.79|2658.79|2658.72|2658.72|2658.79|2658.79|2658.72|2658.72|0
1644571980000|2022-02-11 09:33:00|2658.76|2658.76|2658.93|2658.93|2658.93|2658.93|2658.72|2658.72|0
1644571990000|2022-02-11 09:33:10|2659.21|2659.21|2659.37|2659.37|2659.37|2659.37|2659.21|2659.21|0
1644572000000|2022-02-11 09:33:20|2659.24|2659.24|2658.67|2658.67|2659.24|2659.24|2658.67|2658.67|0
1644572010000|2022-02-11 09:33:30|2658.39|2658.39|2658.23|2658.23|2658.39|2658.39|2658.23|2658.23|0
1644572020000|2022-02-11 09:33:40|2658.17|2658.17|2658.17|2658.17|2658.17|2658.17|2658.17|2658.17|0
1644572040000|2022-02-11 09:34:00|2658.1|2658.1|2658.1|2658.1|2658.17|2658.17|2658.1|2658.1|0
1644572060000|2022-02-11 09:34:20|2658.06|2658.06|2658.06|2658.06|2658.06|2658.06|2658.06|2658.06|0
1644572070000|2022-02-11 09:34:30|2658.12|2658.12|2658.12|2658.12|2658.12|2658.12|2658.12|2658.12|0
1644572080000|2022-02-11 09:34:40|2657.99|2657.99|2657.99|2657.99|2657.99|2657.99|2657.99|2657.99|0
1644572090000|2022-02-11 09:34:50|2658.1|2658.1|2658.1|2658.1|2658.1|2658.1|2658.1|2658.1|0
1644572100000|2022-02-11 09:35:00|2658.16|2658.16|2658.16|2658.16|2658.16|2658.16|2658.16|2658.16|0
1644572110000|2022-02-11 09:35:10|2658.01|2658.01|2658.17|2658.17|2658.17|2658.17|2658.01|2658.01|0
1644572130000|2022-02-11 09:35:30|2658.23|2658.23|2658.31|2658.31|2658.31|2658.31|2658.23|2658.23|0
1644572140000|2022-02-11 09:35:40|2658.24|2658.24|2658.11|2658.11|2658.24|2658.24|2658.11|2658.11|0
1644572160000|2022-02-11 09:36:00|2657.99|2657.99|2658.28|2658.28|2658.28|2658.28|2657.99|2657.99|0
1644572170000|2022-02-11 09:36:10|2657.96|2657.96|2657.96|2657.96|2657.96|2657.96|2657.96|2657.96|0
1644572180000|2022-02-11 09:36:20|2658.36|2658.36|2658.09|2658.09|2658.36|2658.36|2658.09|2658.09|0
1644572190000|2022-02-11 09:36:30|2658.41|2658.41|2659.58|2659.58|2659.58|2659.58|2658.41|2658.41|0
1644572200000|2022-02-11 09:36:40|2659.74|2659.74|2659.74|2659.74|2659.74|2659.74|2659.74|2659.74|0
1644572220000|2022-02-11 09:37:00|2659.82|2659.82|2660.31|2660.31|2660.31|2660.31|2659.82|2659.82|0
1644572230000|2022-02-11 09:37:10|2660.53|2660.53|2660.84|2660.84|2660.84|2660.84|2660.53|2660.53|0
1644572240000|2022-02-11 09:37:20|2660.77|2660.77|2660.43|2660.43|2661.02|2661.02|2660.43|2660.43|0
1644572250000|2022-02-11 09:37:30|2660.39|2660.39|2660.39|2660.39|2660.39|2660.39|2660.39|2660.39|0
1644572290000|2022-02-11 09:38:10|2660.26|2660.26|2660.26|2660.26|2660.26|2660.26|2660.26|2660.26|0
1644572300000|2022-02-11 09:38:20|2660.18|2660.18|2660.05|2660.05|2660.18|2660.18|2660.05|2660.05|0
1644572320000|2022-02-11 09:38:40|2660.2|2660.2|2660.2|2660.2|2660.2|2660.2|2660.2|2660.2|0
1644572330000|2022-02-11 09:38:50|2660.35|2660.35|2660.35|2660.35|2660.35|2660.35|2660.35|2660.35|0
1644572390000|2022-02-11 09:39:50|2660.46|2660.46|2660.57|2660.57|2660.57|2660.57|2660.46|2660.46|0
1644572400000|2022-02-11 09:40:00|2660.21|2660.21|2659.45|2659.45|2660.21|2660.21|2659.45|2659.45|0
1644572410000|2022-02-11 09:40:10|2659.33|2659.33|2659.11|2659.11|2659.33|2659.33|2659.11|2659.11|0
1644572420000|2022-02-11 09:40:20|2658.97|2658.97|2658.97|2658.97|2658.97|2658.97|2658.97|2658.97|0
1644572430000|2022-02-11 09:40:30|2658.37|2658.37|2658.25|2658.25|2658.37|2658.37|2658.06|2658.06|0
1644572440000|2022-02-11 09:40:40|2658.12|2658.12|2658.23|2658.23|2658.23|2658.23|2658.12|2658.12|0
1644572490000|2022-02-11 09:41:30|2658.27|2658.27|2658.27|2658.27|2658.27|2658.27|2658.27|2658.27|0
1644572520000|2022-02-11 09:42:00|2658.33|2658.33|2658.4|2658.4|2658.4|2658.4|2658.26|2658.26|0
1644572530000|2022-02-11 09:42:10|2658.51|2658.51|2658.38|2658.38|2658.51|2658.51|2658.38|2658.38|0
1644572540000|2022-02-11 09:42:20|2658.32|2658.32|2658.26|2658.26|2658.32|2658.32|2658.26|2658.26|0
1644572560000|2022-02-11 09:42:40|2658.12|2658.12|2657.97|2657.97|2658.19|2658.19|2657.97|2657.97|0
1644572580000|2022-02-11 09:43:00|2658.1|2658.1|2657.82|2657.82|2658.18|2658.18|2657.82|2657.82|0
1644572590000|2022-02-11 09:43:10|2658.1|2658.1|2658.3|2658.3|2658.3|2658.3|2658.1|2658.1|0
1644572610000|2022-02-11 09:43:30|2658.38|2658.38|2658.38|2658.38|2658.38|2658.38|2658.38|2658.38|0
1644572620000|2022-02-11 09:43:40|2658.45|2658.45|2658.45|2658.45|2658.45|2658.45|2658.45|2658.45|0
1644572630000|2022-02-11 09:43:50|2658.34|2658.34|2658.36|2658.36|2658.37|2658.37|2658.23|2658.23|0
1644572640000|2022-02-11 09:44:00|2658.22|2658.22|2658.22|2658.22|2658.22|2658.22|2658.22|2658.22|0
1644572660000|2022-02-11 09:44:20|2658.18|2658.18|2658.31|2658.31|2658.31|2658.31|2658.18|2658.18|0
1644572680000|2022-02-11 09:44:40|2658.47|2658.47|2658.47|2658.47|2658.47|2658.47|2658.47|2658.47|0
1644572700000|2022-02-11 09:45:00|2658.55|2658.55|2658.59|2658.59|2658.59|2658.59|2658.55|2658.55|0
1644572710000|2022-02-11 09:45:10|2658.55|2658.55|2658.55|2658.55|2658.55|2658.55|2658.55|2658.55|0
1644572720000|2022-02-11 09:45:20|2658.61|2658.61|2658.49|2658.49|2658.61|2658.61|2658.49|2658.49|0
1644572730000|2022-02-11 09:45:30|2658.62|2658.62|2658.66|2658.66|2658.66|2658.66|2658.42|2658.42|0
1644572750000|2022-02-11 09:45:50|2658.49|2658.49|2658.41|2658.41|2658.49|2658.49|2658.41|2658.41|0
1644572760000|2022-02-11 09:46:00|2658.45|2658.45|2658.45|2658.45|2658.45|2658.45|2658.45|2658.45|0
1644572800000|2022-02-11 09:46:40|2658.39|2658.39|2658.39|2658.39|2658.39|2658.39|2658.39|2658.39|0
1644572820000|2022-02-11 09:47:00|2658.33|2658.33|2658.04|2658.04|2658.33|2658.33|2658.04|2658.04|0
1644572840000|2022-02-11 09:47:20|2657.86|2657.86|2657.42|2657.42|2657.86|2657.86|2657.42|2657.42|0
1644572850000|2022-02-11 09:47:30|2657.35|2657.35|2657.43|2657.43|2657.54|2657.54|2657.35|2657.35|0
1644572870000|2022-02-11 09:47:50|2657.12|2657.12|2657.12|2657.12|2657.12|2657.12|2657.12|2657.12|0
1644572890000|2022-02-11 09:48:10|2656.98|2656.98|2656.98|2656.98|2656.98|2656.98|2656.98|2656.98|0
1644572900000|2022-02-11 09:48:20|2656.92|2656.92|2656.79|2656.79|2656.92|2656.92|2656.79|2656.79|0
1644572930000|2022-02-11 09:48:50|2656.95|2656.95|2656.87|2656.87|2656.95|2656.95|2656.68|2656.68|0
1644572940000|2022-02-11 09:49:00|2656.93|2656.93|2656.93|2656.93|2656.93|2656.93|2656.93|2656.93|0
1644572950000|2022-02-11 09:49:10|2657.25|2657.25|2657.25|2657.25|2657.25|2657.25|2657.25|2657.25|0
1644572960000|2022-02-11 09:49:20|2657.09|2657.09|2656.77|2656.77|2657.09|2657.09|2656.61|2656.61|0
1644572970000|2022-02-11 09:49:30|2656.49|2656.49|2656.55|2656.55|2656.76|2656.76|2656.28|2656.28|0
1644572990000|2022-02-11 09:49:50|2656.43|2656.43|2656.43|2656.43|2656.43|2656.43|2656.43|2656.43|0
1644573010000|2022-02-11 09:50:10|2656.56|2656.56|2656.56|2656.56|2656.56|2656.56|2656.56|2656.56|0
1644573030000|2022-02-11 09:50:30|2656.7|2656.7|2656.7|2656.7|2656.7|2656.7|2656.7|2656.7|0
1644573040000|2022-02-11 09:50:40|2656.82|2656.82|2656.35|2656.35|2656.82|2656.82|2656.35|2656.35|0
1644573050000|2022-02-11 09:50:50|2656.27|2656.27|2656.03|2656.03|2656.27|2656.27|2656.03|2656.03|0
1644573070000|2022-02-11 09:51:10|2655.87|2655.87|2656.09|2656.09|2656.09|2656.09|2655.87|2655.87|0
1644573090000|2022-02-11 09:51:30|2655.82|2655.82|2655.56|2655.56|2655.82|2655.82|2655.56|2655.56|0
1644573110000|2022-02-11 09:51:50|2655.68|2655.68|2655.47|2655.47|2655.68|2655.68|2655.47|2655.47|0
1644573120000|2022-02-11 09:52:00|2655.68|2655.68|2655.63|2655.63|2655.75|2655.75|2655.63|2655.63|0
1644573130000|2022-02-11 09:52:10|2655.57|2655.57|2655.5|2655.5|2655.57|2655.57|2655.5|2655.5|0
1644573150000|2022-02-11 09:52:30|2655.66|2655.66|2655.66|2655.66|2655.66|2655.66|2655.66|2655.66|0
1644573160000|2022-02-11 09:52:40|2655.79|2655.79|2655.79|2655.79|2655.79|2655.79|2655.79|2655.79|0
1644573170000|2022-02-11 09:52:50|2655.86|2655.86|2655.86|2655.86|2655.86|2655.86|2655.86|2655.86|0
1644573210000|2022-02-11 09:53:30|2656.18|2656.18|2656.62|2656.62|2656.62|2656.62|2656.05|2656.05|0
1644573220000|2022-02-11 09:53:40|2656.75|2656.75|2656.88|2656.88|2656.88|2656.88|2656.75|2656.75|0
1644573230000|2022-02-11 09:53:50|2656.82|2656.82|2656.82|2656.82|2656.82|2656.82|2656.82|2656.82|0
1644573240000|2022-02-11 09:54:00|2656.89|2656.89|2657.25|2657.25|2657.25|2657.25|2656.89|2656.89|0
1644573250000|2022-02-11 09:54:10|2656.96|2656.96|2657.23|2657.23|2657.23|2657.23|2656.96|2656.96|0
1644573260000|2022-02-11 09:54:20|2657.34|2657.34|2658.15|2658.15|2658.15|2658.15|2657.34|2657.34|0
1644573270000|2022-02-11 09:54:30|2658.21|2658.21|2657.88|2657.88|2658.21|2658.21|2657.88|2657.88|0
1644573290000|2022-02-11 09:54:50|2657.95|2657.95|2658.11|2658.11|2658.11|2658.11|2657.95|2657.95|0
1644573300000|2022-02-11 09:55:00|2658.17|2658.17|2658.27|2658.27|2658.27|2658.27|2658.17|2658.17|0
1644573310000|2022-02-11 09:55:10|2658.49|2658.49|2658.49|2658.49|2658.49|2658.49|2658.49|2658.49|0
1644573330000|2022-02-11 09:55:30|2658.56|2658.56|2658.56|2658.56|2658.56|2658.56|2658.56|2658.56|0
1644573340000|2022-02-11 09:55:40|2658.64|2658.64|2658.64|2658.64|2658.64|2658.64|2658.64|2658.64|0
1644573350000|2022-02-11 09:55:50|2658.67|2658.67|2658.74|2658.74|2658.74|2658.74|2658.67|2658.67|0
1644573360000|2022-02-11 09:56:00|2658.82|2658.82|2658.82|2658.82|2658.82|2658.82|2658.82|2658.82|0
1644573380000|2022-02-11 09:56:20|2658.96|2658.96|2659.23|2659.23|2659.39|2659.39|2658.96|2658.96|0
1644573400000|2022-02-11 09:56:40|2659.16|2659.16|2659.18|2659.18|2659.18|2659.18|2659.05|2659.05|0
1644573410000|2022-02-11 09:56:50|2659.07|2659.07|2659.07|2659.07|2659.07|2659.07|2659.07|2659.07|0
1644573420000|2022-02-11 09:57:00|2658.96|2658.96|2658.96|2658.96|2658.96|2658.96|2658.96|2658.96|0
1644573430000|2022-02-11 09:57:10|2659.19|2659.19|2659.26|2659.26|2659.26|2659.26|2659.19|2659.19|0
1644573450000|2022-02-11 09:57:30|2658.96|2658.96|2659.18|2659.18|2659.18|2659.18|2658.96|2658.96|0
1644573460000|2022-02-11 09:57:40|2659.25|2659.25|2659.29|2659.29|2659.29|2659.29|2659.25|2659.25|0
1644573480000|2022-02-11 09:58:00|2659.22|2659.22|2659.25|2659.25|2659.25|2659.25|2659.18|2659.18|0
1644573490000|2022-02-11 09:58:10|2659.4|2659.4|2659.4|2659.4|2659.4|2659.4|2659.4|2659.4|0
1644573500000|2022-02-11 09:58:20|2659.54|2659.54|2659.47|2659.47|2659.54|2659.54|2659.4|2659.4|0
1644573540000|2022-02-11 09:59:00|2659.36|2659.36|2659.15|2659.15|2659.36|2659.36|2659.13|2659.13|0
1644573550000|2022-02-11 09:59:10|2659.03|2659.03|2659.03|2659.03|2659.03|2659.03|2659.03|2659.03|0
1644573560000|2022-02-11 09:59:20|2658.74|2658.74|2658.9|2658.9|2658.9|2658.9|2658.74|2658.74|0
1644573590000|2022-02-11 09:59:50|2658.84|2658.84|2658.84|2658.84|2658.84|2658.84|2658.84|2658.84|0
1644573620000|2022-02-11 10:00:20|2659|2659|2659|2659|2659|2659|2659|2659|0
1644573630000|2022-02-11 10:00:30|2658.85|2658.85|2658.94|2658.94|2658.94|2658.94|2658.79|2658.79|0
1644573640000|2022-02-11 10:00:40|2659.07|2659.07|2659.07|2659.07|2659.07|2659.07|2659.07|2659.07|0
1644573650000|2022-02-11 10:00:50|2659.21|2659.21|2659.36|2659.36|2659.36|2659.36|2659.21|2659.21|0
1644573670000|2022-02-11 10:01:10|2659.2|2659.2|2659.2|2659.2|2659.2|2659.2|2659.2|2659.2|0
1644573680000|2022-02-11 10:01:20|2658.88|2658.88|2659.2|2659.2|2659.2|2659.2|2658.88|2658.88|0
1644573690000|2022-02-11 10:01:30|2659.34|2659.34|2659.34|2659.34|2659.34|2659.34|2659.34|2659.34|0
1644573730000|2022-02-11 10:02:10|2659.22|2659.22|2659.22|2659.22|2659.22|2659.22|2659.22|2659.22|0
1644573740000|2022-02-11 10:02:20|2659.15|2659.15|2659.15|2659.15|2659.15|2659.15|2659.15|2659.15|0
1644573750000|2022-02-11 10:02:30|2659.02|2659.02|2659.08|2659.08|2659.08|2659.08|2659.02|2659.02|0
1644573760000|2022-02-11 10:02:40|2659.34|2659.34|2659.34|2659.34|2659.34|2659.34|2659.34|2659.34|0
1644573790000|2022-02-11 10:03:10|2659.47|2659.47|2659.63|2659.63|2659.63|2659.63|2659.47|2659.47|0
1644573800000|2022-02-11 10:03:20|2659.81|2659.81|2659.95|2659.95|2659.95|2659.95|2659.81|2659.81|0
1644573810000|2022-02-11 10:03:30|2660.11|2660.11|2660.18|2660.18|2660.18|2660.18|2660.11|2660.11|0
1644573820000|2022-02-11 10:03:40|2660.3|2660.3|2660.49|2660.49|2660.49|2660.49|2660.3|2660.3|0
1644573830000|2022-02-11 10:03:50|2660.42|2660.42|2660.54|2660.54|2660.54|2660.54|2660.42|2660.42|0
1644573840000|2022-02-11 10:04:00|2660.72|2660.72|2660.72|2660.72|2660.72|2660.72|2660.72|2660.72|0
1644573880000|2022-02-11 10:04:40|2660.85|2660.85|2661.13|2661.13|2661.13|2661.13|2660.85|2660.85|0
1644573890000|2022-02-11 10:04:50|2661.4|2661.4|2661.4|2661.4|2661.4|2661.4|2661.4|2661.4|0
1644573920000|2022-02-11 10:05:20|2661.27|2661.27|2661.27|2661.27|2661.27|2661.27|2661.27|2661.27|0
1644573940000|2022-02-11 10:05:40|2661.31|2661.31|2661.37|2661.37|2661.38|2661.38|2661.26|2661.26|0
1644573950000|2022-02-11 10:05:50|2661.45|2661.45|2661.45|2661.45|2661.45|2661.45|2661.45|2661.45|0
1644573970000|2022-02-11 10:06:10|2661.18|2661.18|2661|2661|2661.18|2661.18|2661|2661|0
1644573990000|2022-02-11 10:06:30|2660.79|2660.79|2660.79|2660.79|2660.79|2660.79|2660.79|2660.79|0
1644574020000|2022-02-11 10:07:00|2661.08|2661.08|2661.14|2661.14|2661.14|2661.14|2661.08|2661.08|0
1644574030000|2022-02-11 10:07:10|2661.22|2661.22|2661.22|2661.22|2661.22|2661.22|2661.22|2661.22|0
1644574040000|2022-02-11 10:07:20|2661.48|2661.48|2661.48|2661.48|2661.48|2661.48|2661.48|2661.48|0
1644574050000|2022-02-11 10:07:30|2661.41|2661.41|2661.41|2661.41|2661.41|2661.41|2661.41|2661.41|0
1644574070000|2022-02-11 10:07:50|2661.47|2661.47|2661.47|2661.47|2661.47|2661.47|2661.47|2661.47|0
1644574080000|2022-02-11 10:08:00|2661.25|2661.25|2661.08|2661.08|2661.25|2661.25|2660.94|2660.94|0
1644574090000|2022-02-11 10:08:10|2661|2661|2661|2661|2661|2661|2661|2661|0
1644574120000|2022-02-11 10:08:40|2661.07|2661.07|2661.07|2661.07|2661.07|2661.07|2661.07|2661.07|0
1644574130000|2022-02-11 10:08:50|2660.99|2660.99|2660.67|2660.67|2660.99|2660.99|2660.6|2660.6|0
1644574150000|2022-02-11 10:09:10|2660.74|2660.74|2660.74|2660.74|2660.74|2660.74|2660.74|2660.74|0
1644574160000|2022-02-11 10:09:20|2660.8|2660.8|2660.8|2660.8|2660.8|2660.8|2660.8|2660.8|0
1644574200000|2022-02-11 10:10:00|2660.85|2660.85|2660.85|2660.85|2660.85|2660.85|2660.85|2660.85|0
1644574230000|2022-02-11 10:10:30|2660.55|2660.55|2659.9|2659.9|2660.55|2660.55|2659.9|2659.9|0
1644574240000|2022-02-11 10:10:40|2659.77|2659.77|2659.59|2659.59|2659.77|2659.77|2659.59|2659.59|0
1644574250000|2022-02-11 10:10:50|2659.51|2659.51|2659.56|2659.56|2659.56|2659.56|2659.05|2659.05|0
1644574260000|2022-02-11 10:11:00|2659.4|2659.4|2659.32|2659.32|2659.48|2659.48|2659.17|2659.17|0
1644574270000|2022-02-11 10:11:10|2659.17|2659.17|2658.86|2658.86|2659.17|2659.17|2658.79|2658.79|0
1644574280000|2022-02-11 10:11:20|2658.79|2658.79|2658.65|2658.65|2658.79|2658.79|2658.65|2658.65|0
1644574320000|2022-02-11 10:12:00|2658.69|2658.69|2658.69|2658.69|2658.69|2658.69|2658.69|2658.69|0
1644574340000|2022-02-11 10:12:20|2658.54|2658.54|2658.67|2658.67|2658.67|2658.67|2658.54|2658.54|0
1644574350000|2022-02-11 10:12:30|2658.36|2658.36|2658.18|2658.18|2658.36|2658.36|2658.18|2658.18|0
1644574380000|2022-02-11 10:13:00|2658.02|2658.02|2658.29|2658.29|2658.29|2658.29|2658.02|2658.02|0
1644574390000|2022-02-11 10:13:10|2658.06|2658.06|2658.06|2658.06|2658.06|2658.06|2658.06|2658.06|0
1644574400000|2022-02-11 10:13:20|2657.98|2657.98|2657.96|2657.96|2657.98|2657.98|2657.48|2657.48|0
1644574410000|2022-02-11 10:13:30|2657.81|2657.81|2657.6|2657.6|2657.81|2657.81|2657.47|2657.47|0
1644574420000|2022-02-11 10:13:40|2657.65|2657.65|2657.81|2657.81|2657.81|2657.81|2657.65|2657.65|0
1644574430000|2022-02-11 10:13:50|2657.89|2657.89|2658.22|2658.22|2658.27|2658.27|2657.89|2657.89|0
1644574440000|2022-02-11 10:14:00|2658.48|2658.48|2658.48|2658.48|2658.48|2658.48|2658.48|2658.48|0
1644574450000|2022-02-11 10:14:10|2658.34|2658.34|2658.72|2658.72|2658.72|2658.72|2658.34|2658.34|0
1644574460000|2022-02-11 10:14:20|2658.83|2658.83|2658.83|2658.83|2658.83|2658.83|2658.83|2658.83|0
1644574480000|2022-02-11 10:14:40|2658.9|2658.9|2658.9|2658.9|2658.9|2658.9|2658.9|2658.9|0
1644574490000|2022-02-11 10:14:50|2658.79|2658.79|2658.79|2658.79|2658.79|2658.79|2658.79|2658.79|0
1644574500000|2022-02-11 10:15:00|2658.63|2658.63|2658.47|2658.47|2658.63|2658.63|2658.47|2658.47|0
1644574510000|2022-02-11 10:15:10|2658.55|2658.55|2658.59|2658.59|2658.59|2658.59|2658.55|2658.55|0
1644574520000|2022-02-11 10:15:20|2658.75|2658.75|2658.71|2658.71|2658.75|2658.75|2658.71|2658.71|0
1644574550000|2022-02-11 10:15:50|2658.79|2658.79|2658.79|2658.79|2658.79|2658.79|2658.79|2658.79|0
1644574560000|2022-02-11 10:16:00|2658.75|2658.75|2658.87|2658.87|2658.91|2658.91|2658.75|2658.75|0
1644574570000|2022-02-11 10:16:10|2658.94|2658.94|2658.94|2658.94|2658.94|2658.94|2658.94|2658.94|0
1644574580000|2022-02-11 10:16:20|2658.89|2658.89|2658.89|2658.89|2658.89|2658.89|2658.89|2658.89|0
1644574610000|2022-02-11 10:16:50|2658.81|2658.81|2658.73|2658.73|2658.81|2658.81|2658.73|2658.73|0
1644574620000|2022-02-11 10:17:00|2658.69|2658.69|2658.69|2658.69|2658.69|2658.69|2658.69|2658.69|0
1644574630000|2022-02-11 10:17:10|2658.56|2658.56|2658.56|2658.56|2658.56|2658.56|2658.56|2658.56|0
1644574640000|2022-02-11 10:17:20|2658.67|2658.67|2658.79|2658.79|2658.79|2658.79|2658.67|2658.67|0
1644574650000|2022-02-11 10:17:30|2658.63|2658.63|2658.63|2658.63|2658.63|2658.63|2658.63|2658.63|0
1644574660000|2022-02-11 10:17:40|2658.59|2658.59|2659.35|2659.35|2659.35|2659.35|2658.59|2658.59|0
1644574680000|2022-02-11 10:18:00|2659.22|2659.22|2659.22|2659.22|2659.22|2659.22|2659.22|2659.22|0
1644574720000|2022-02-11 10:18:40|2659.3|2659.3|2659.23|2659.23|2659.3|2659.3|2659.23|2659.23|0
1644574730000|2022-02-11 10:18:50|2659.08|2659.08|2659.08|2659.08|2659.08|2659.08|2659.08|2659.08|0
1644574750000|2022-02-11 10:19:10|2658.92|2658.92|2658.92|2658.92|2658.92|2658.92|2658.92|2658.92|0
1644574760000|2022-02-11 10:19:20|2658.8|2658.8|2658.92|2658.92|2658.92|2658.92|2658.8|2658.8|0
1644574780000|2022-02-11 10:19:40|2659.05|2659.05|2659.05|2659.05|2659.05|2659.05|2659.05|2659.05|0
1644574790000|2022-02-11 10:19:50|2658.94|2658.94|2658.94|2658.94|2658.94|2658.94|2658.94|2658.94|0
1644574820000|2022-02-11 10:20:20|2659.07|2659.07|2659.19|2659.19|2659.19|2659.19|2659.07|2659.07|0
1644574830000|2022-02-11 10:20:30|2659.3|2659.3|2659.16|2659.16|2659.3|2659.3|2659.16|2659.16|0
1644574840000|2022-02-11 10:20:40|2659.08|2659.08|2659.27|2659.27|2659.35|2659.35|2659.08|2659.08|0
1644574850000|2022-02-11 10:20:50|2659.31|2659.31|2659.34|2659.34|2659.34|2659.34|2659.19|2659.19|0
1644574860000|2022-02-11 10:21:00|2659.42|2659.42|2659.42|2659.42|2659.42|2659.42|2659.42|2659.42|0
1644574870000|2022-02-11 10:21:10|2659.49|2659.49|2659.49|2659.49|2659.49|2659.49|2659.49|2659.49|0
1644574880000|2022-02-11 10:21:20|2659.64|2659.64|2660.06|2660.06|2660.06|2660.06|2659.64|2659.64|0
1644574890000|2022-02-11 10:21:30|2660.4|2660.4|2660.96|2660.96|2660.96|2660.96|2660.4|2660.4|0
1644574900000|2022-02-11 10:21:40|2661.04|2661.04|2661.22|2661.22|2661.22|2661.22|2661.04|2661.04|0
1644574930000|2022-02-11 10:22:10|2660.99|2660.99|2660.91|2660.91|2660.99|2660.99|2660.91|2660.91|0
1644574940000|2022-02-11 10:22:20|2660.83|2660.83|2660.83|2660.83|2660.83|2660.83|2660.83|2660.83|0
1644574950000|2022-02-11 10:22:30|2660.99|2660.99|2660.99|2660.99|2660.99|2660.99|2660.99|2660.99|0
1644574970000|2022-02-11 10:22:50|2661.06|2661.06|2661.06|2661.06|2661.06|2661.06|2661.06|2661.06|0
1644574980000|2022-02-11 10:23:00|2661.14|2661.14|2661.67|2661.67|2661.67|2661.67|2661.14|2661.14|0
1644575000000|2022-02-11 10:23:20|2662.33|2662.33|2662.33|2662.33|2662.33|2662.33|2662.33|2662.33|0
1644575010000|2022-02-11 10:23:30|2662.49|2662.49|2662.49|2662.49|2662.49|2662.49|2662.49|2662.49|0
1644575020000|2022-02-11 10:23:40|2662.56|2662.56|2662.63|2662.63|2662.63|2662.63|2662.56|2662.56|0
1644575050000|2022-02-11 10:24:10|2662.42|2662.42|2662.49|2662.49|2662.49|2662.49|2662.42|2662.42|0
1644575070000|2022-02-11 10:24:30|2662.6|2662.6|2662.73|2662.73|2662.73|2662.73|2662.6|2662.6|0
1644575080000|2022-02-11 10:24:40|2662.81|2662.81|2662.81|2662.81|2662.81|2662.81|2662.81|2662.81|0
1644575090000|2022-02-11 10:24:50|2662.68|2662.68|2663.22|2663.22|2663.22|2663.22|2662.68|2662.68|0
1644575100000|2022-02-11 10:25:00|2663.29|2663.29|2663.56|2663.56|2663.56|2663.56|2663.29|2663.29|0
1644575130000|2022-02-11 10:25:30|2663.7|2663.7|2663.7|2663.7|2663.7|2663.7|2663.7|2663.7|0
1644575140000|2022-02-11 10:25:40|2663.58|2663.58|2663.76|2663.76|2663.76|2663.76|2663.58|2663.58|0
1644575150000|2022-02-11 10:25:50|2663.73|2663.73|2664.2|2664.2|2664.2|2664.2|2663.73|2663.73|0
1644575160000|2022-02-11 10:26:00|2664.82|2664.82|2664.93|2664.93|2665.19|2665.19|2664.7|2664.7|0
1644575170000|2022-02-11 10:26:10|2664.98|2664.98|2665.04|2665.04|2665.04|2665.04|2664.98|2664.98|0
1644575180000|2022-02-11 10:26:20|2665.1|2665.1|2665.1|2665.1|2665.1|2665.1|2665.1|2665.1|0
1644575200000|2022-02-11 10:26:40|2665.03|2665.03|2665.03|2665.03|2665.03|2665.03|2665.03|2665.03|0
1644575220000|2022-02-11 10:27:00|2664.97|2664.97|2665.26|2665.26|2665.26|2665.26|2664.97|2664.97|0
1644575230000|2022-02-11 10:27:10|2664.95|2664.95|2664.79|2664.79|2664.95|2664.95|2664.79|2664.79|0
1644575240000|2022-02-11 10:27:20|2664.6|2664.6|2664.53|2664.53|2664.6|2664.6|2664.53|2664.53|0
1644575250000|2022-02-11 10:27:30|2664.37|2664.37|2664.51|2664.51|2664.51|2664.51|2664.37|2664.37|0
1644575260000|2022-02-11 10:27:40|2664.37|2664.37|2664.37|2664.37|2664.37|2664.37|2664.37|2664.37|0
1644575280000|2022-02-11 10:28:00|2664.24|2664.24|2664.26|2664.26|2664.26|2664.26|2664.18|2664.18|0
1644575290000|2022-02-11 10:28:10|2664.33|2664.33|2664.33|2664.33|2664.33|2664.33|2664.33|2664.33|0
1644575330000|2022-02-11 10:28:50|2664.26|2664.26|2664.2|2664.2|2664.26|2664.26|2664.07|2664.07|0
1644575350000|2022-02-11 10:29:10|2664.32|2664.32|2664.28|2664.28|2664.32|2664.32|2664.28|2664.28|0
1644575360000|2022-02-11 10:29:20|2664.42|2664.42|2663.27|2663.27|2664.42|2664.42|2663.27|2663.27|0
1644575380000|2022-02-11 10:29:40|2663.42|2663.42|2663.42|2663.42|2663.42|2663.42|2663.42|2663.42|0
1644575390000|2022-02-11 10:29:50|2663.48|2663.48|2663.32|2663.32|2663.48|2663.48|2663.32|2663.32|0
1644575400000|2022-02-11 10:30:00|2663.38|2663.38|2663.45|2663.45|2663.45|2663.45|2663.38|2663.38|0
1644575410000|2022-02-11 10:30:10|2663.53|2663.53|2663.53|2663.53|2663.53|2663.53|2663.45|2663.45|0
1644575430000|2022-02-11 10:30:30|2663.59|2663.59|2663.73|2663.73|2663.73|2663.73|2663.59|2663.59|0
1644575460000|2022-02-11 10:31:00|2663.44|2663.44|2663.13|2663.13|2663.44|2663.44|2663.13|2663.13|0
1644575470000|2022-02-11 10:31:10|2663.07|2663.07|2662.99|2662.99|2663.07|2663.07|2662.99|2662.99|0
1644575480000|2022-02-11 10:31:20|2663.04|2663.04|2663.04|2663.04|2663.04|2663.04|2663.04|2663.04|0
1644575490000|2022-02-11 10:31:30|2662.91|2662.91|2662.45|2662.45|2662.91|2662.91|2662.45|2662.45|0
1644575500000|2022-02-11 10:31:40|2662.52|2662.52|2662.64|2662.64|2662.64|2662.64|2662.52|2662.52|0
1644575520000|2022-02-11 10:32:00|2663.28|2663.28|2663.28|2663.28|2663.28|2663.28|2663.28|2663.28|0
1644575530000|2022-02-11 10:32:10|2663.43|2663.43|2663.49|2663.49|2663.49|2663.49|2663.43|2663.43|0
1644575540000|2022-02-11 10:32:20|2663.75|2663.75|2663.99|2663.99|2663.99|2663.99|2663.69|2663.69|0
1644575550000|2022-02-11 10:32:30|2664.07|2664.07|2663.99|2663.99|2664.07|2664.07|2663.99|2663.99|0
1644575610000|2022-02-11 10:33:30|2664.15|2664.15|2664.31|2664.31|2664.31|2664.31|2664.15|2664.15|0
1644575630000|2022-02-11 10:33:50|2664.42|2664.42|2664.5|2664.5|2664.5|2664.5|2664.42|2664.42|0
1644575640000|2022-02-11 10:34:00|2664.37|2664.37|2664.37|2664.37|2664.37|2664.37|2664.37|2664.37|0
1644575660000|2022-02-11 10:34:20|2664.53|2664.53|2664.68|2664.68|2664.68|2664.68|2664.53|2664.53|0
1644575670000|2022-02-11 10:34:30|2664.54|2664.54|2664.48|2664.48|2664.54|2664.54|2664.48|2664.48|0
1644575690000|2022-02-11 10:34:50|2664.54|2664.54|2664.54|2664.54|2664.54|2664.54|2664.54|2664.54|0
1644575700000|2022-02-11 10:35:00|2664.6|2664.6|2664.74|2664.74|2664.74|2664.74|2664.6|2664.6|0
1644575710000|2022-02-11 10:35:10|2665.06|2665.06|2665.06|2665.06|2665.06|2665.06|2665.06|2665.06|0
1644575720000|2022-02-11 10:35:20|2665.18|2665.18|2665.26|2665.26|2665.26|2665.26|2665.18|2665.18|0
1644575730000|2022-02-11 10:35:30|2665.44|2665.44|2665.76|2665.76|2665.76|2665.76|2665.44|2665.44|0
1644575740000|2022-02-11 10:35:40|2665.33|2665.33|2665.73|2665.73|2665.73|2665.73|2665.33|2665.33|0
1644575750000|2022-02-11 10:35:50|2665.55|2665.55|2665.23|2665.23|2665.55|2665.55|2665.23|2665.23|0
1644575760000|2022-02-11 10:36:00|2665.3|2665.3|2664.92|2664.92|2665.3|2665.3|2664.92|2664.92|0
1644575770000|2022-02-11 10:36:10|2664.76|2664.76|2664.49|2664.49|2664.76|2664.76|2664.3|2664.3|0
1644575780000|2022-02-11 10:36:20|2664.1|2664.1|2664.1|2664.1|2664.1|2664.1|2664.1|2664.1|0
1644575790000|2022-02-11 10:36:30|2664.16|2664.16|2664.27|2664.27|2664.27|2664.27|2664.16|2664.16|0
1644575850000|2022-02-11 10:37:30|2663.79|2663.79|2663.79|2663.79|2663.79|2663.79|2663.79|2663.79|0
1644575870000|2022-02-11 10:37:50|2663.87|2663.87|2664.28|2664.28|2664.28|2664.28|2663.84|2663.84|0
1644575880000|2022-02-11 10:38:00|2664.2|2664.2|2664.28|2664.28|2664.28|2664.28|2664.2|2664.2|0
1644575890000|2022-02-11 10:38:10|2664.44|2664.44|2664.57|2664.57|2664.57|2664.57|2664.44|2664.44|0
1644575900000|2022-02-11 10:38:20|2664.71|2664.71|2664.92|2664.92|2665.02|2665.02|2664.71|2664.71|0
1644575910000|2022-02-11 10:38:30|2664.77|2664.77|2664.77|2664.77|2664.77|2664.77|2664.77|2664.77|0
1644575930000|2022-02-11 10:38:50|2664.7|2664.7|2664.7|2664.7|2664.77|2664.77|2664.63|2664.63|0
1644575940000|2022-02-11 10:39:00|2664.92|2664.92|2664.85|2664.85|2664.92|2664.92|2664.85|2664.85|0
1644575950000|2022-02-11 10:39:10|2664.77|2664.77|2664.77|2664.77|2664.77|2664.77|2664.77|2664.77|0
1644575970000|2022-02-11 10:39:30|2664.85|2664.85|2664.85|2664.85|2664.85|2664.85|2664.85|2664.85|0
1644575980000|2022-02-11 10:39:40|2664.89|2664.89|2664.89|2664.89|2664.89|2664.89|2664.89|2664.89|0
1644575990000|2022-02-11 10:39:50|2664.95|2664.95|2664.95|2664.95|2664.95|2664.95|2664.95|2664.95|0
1644576030000|2022-02-11 10:40:30|2665.01|2665.01|2665.25|2665.25|2665.25|2665.25|2665.01|2665.01|0
1644576040000|2022-02-11 10:40:40|2665.09|2665.09|2665.09|2665.09|2665.09|2665.09|2665.09|2665.09|0
1644576060000|2022-02-11 10:41:00|2665.03|2665.03|2665.11|2665.11|2665.11|2665.11|2665.03|2665.03|0
1644576080000|2022-02-11 10:41:20|2665.26|2665.26|2665.11|2665.11|2665.26|2665.26|2665.11|2665.11|0
1644576120000|2022-02-11 10:42:00|2665.24|2665.24|2665.39|2665.39|2665.54|2665.54|2665.24|2665.24|0
1644576140000|2022-02-11 10:42:20|2665.21|2665.21|2665.05|2665.05|2665.36|2665.36|2665.05|2665.05|0
1644576160000|2022-02-11 10:42:40|2665.11|2665.11|2665.11|2665.11|2665.11|2665.11|2665.11|2665.11|0
1644576180000|2022-02-11 10:43:00|2665.39|2665.39|2665.39|2665.39|2665.39|2665.39|2665.39|2665.39|0
1644576190000|2022-02-11 10:43:10|2665.79|2665.79|2665.79|2665.79|2665.79|2665.79|2665.79|2665.79|0
1644576200000|2022-02-11 10:43:20|2665.53|2665.53|2665.53|2665.53|2665.53|2665.53|2665.53|2665.53|0
1644576210000|2022-02-11 10:43:30|2665.45|2665.45|2665.05|2665.05|2665.45|2665.45|2664.73|2664.73|0
1644576220000|2022-02-11 10:43:40|2664.81|2664.81|2664.81|2664.81|2664.81|2664.81|2664.81|2664.81|0
1644576230000|2022-02-11 10:43:50|2664.96|2664.96|2664.94|2664.94|2665.07|2665.07|2664.94|2664.94|0
1644576240000|2022-02-11 10:44:00|2664.88|2664.88|2664.91|2664.91|2664.97|2664.97|2664.88|2664.88|0
1644576250000|2022-02-11 10:44:10|2665.01|2665.01|2665.22|2665.22|2665.22|2665.22|2665.01|2665.01|0
1644576260000|2022-02-11 10:44:20|2665.38|2665.38|2665.64|2665.64|2665.64|2665.64|2665.38|2665.38|0
1644576270000|2022-02-11 10:44:30|2665.58|2665.58|2665.64|2665.64|2665.64|2665.64|2665.58|2665.58|0
1644576300000|2022-02-11 10:45:00|2665.8|2665.8|2666.06|2666.06|2666.06|2666.06|2665.8|2665.8|0
1644576320000|2022-02-11 10:45:20|2666.2|2666.2|2666.2|2666.2|2666.2|2666.2|2666.2|2666.2|0
1644576340000|2022-02-11 10:45:40|2665.89|2665.89|2665.81|2665.81|2665.89|2665.89|2665.81|2665.81|0
1644576350000|2022-02-11 10:45:50|2665.67|2665.67|2665.51|2665.51|2665.67|2665.67|2665.51|2665.51|0
1644576360000|2022-02-11 10:46:00|2665.65|2665.65|2665.65|2665.65|2665.65|2665.65|2665.65|2665.65|0
1644576370000|2022-02-11 10:46:10|2665.58|2665.58|2665.56|2665.56|2665.72|2665.72|2665.56|2665.56|0
1644576380000|2022-02-11 10:46:20|2665.4|2665.4|2665.27|2665.27|2665.4|2665.4|2665.27|2665.27|0
1644576390000|2022-02-11 10:46:30|2665.12|2665.12|2664.96|2664.96|2665.12|2665.12|2664.96|2664.96|0
1644576400000|2022-02-11 10:46:40|2664.9|2664.9|2664.83|2664.83|2664.9|2664.9|2664.83|2664.83|0
1644576410000|2022-02-11 10:46:50|2664.75|2664.75|2664.75|2664.75|2664.75|2664.75|2664.75|2664.75|0
1644576420000|2022-02-11 10:47:00|2664.98|2664.98|2665.14|2665.14|2665.14|2665.14|2664.98|2664.98|0
1644576440000|2022-02-11 10:47:20|2665.36|2665.36|2665.36|2665.36|2665.36|2665.36|2665.36|2665.36|0
1644576450000|2022-02-11 10:47:30|2665.44|2665.44|2665.4|2665.4|2665.44|2665.44|2665.4|2665.4|0
1644576460000|2022-02-11 10:47:40|2665.52|2665.52|2665.52|2665.52|2665.52|2665.52|2665.52|2665.52|0
1644576490000|2022-02-11 10:48:10|2665.63|2665.63|2665.63|2665.63|2665.63|2665.63|2665.63|2665.63|0
1644576500000|2022-02-11 10:48:20|2665.69|2665.69|2665.81|2665.81|2665.81|2665.81|2665.69|2665.69|0
1644576530000|2022-02-11 10:48:50|2666|2666|2666.32|2666.32|2666.32|2666.32|2666|2666|0
1644576540000|2022-02-11 10:49:00|2666.39|2666.39|2666.47|2666.47|2666.47|2666.47|2666.39|2666.39|0
1644576560000|2022-02-11 10:49:20|2666.6|2666.6|2666.6|2666.6|2666.6|2666.6|2666.6|2666.6|0
1644576580000|2022-02-11 10:49:40|2666.54|2666.54|2666.54|2666.54|2666.54|2666.54|2666.54|2666.54|0
1644576600000|2022-02-11 10:50:00|2666.6|2666.6|2666.71|2666.71|2666.71|2666.71|2666.6|2666.6|0
1644576610000|2022-02-11 10:50:10|2666.78|2666.78|2666.91|2666.91|2666.91|2666.91|2666.78|2666.78|0
1644576620000|2022-02-11 10:50:20|2667.07|2667.07|2667.16|2667.16|2667.16|2667.16|2667.02|2667.02|0
1644576670000|2022-02-11 10:51:10|2667.22|2667.22|2667.22|2667.22|2667.22|2667.22|2667.22|2667.22|0
1644576680000|2022-02-11 10:51:20|2667.29|2667.29|2667.22|2667.22|2667.29|2667.29|2667.22|2667.22|0
1644576700000|2022-02-11 10:51:40|2667.29|2667.29|2667.29|2667.29|2667.29|2667.29|2667.29|2667.29|0
1644576710000|2022-02-11 10:51:50|2667.05|2667.05|2667.9|2667.9|2667.9|2667.9|2667.05|2667.05|0
1644576720000|2022-02-11 10:52:00|2667.98|2667.98|2667.98|2667.98|2667.98|2667.98|2667.98|2667.98|0
1644576730000|2022-02-11 10:52:10|2667.66|2667.66|2667.66|2667.66|2667.66|2667.66|2667.66|2667.66|0
1644576750000|2022-02-11 10:52:30|2667.8|2667.8|2667.8|2667.8|2667.8|2667.8|2667.8|2667.8|0
1644576780000|2022-02-11 10:53:00|2667.86|2667.86|2667.99|2667.99|2667.99|2667.99|2667.86|2667.86|0
1644576790000|2022-02-11 10:53:10|2668.07|2668.07|2667.92|2667.92|2668.07|2668.07|2667.92|2667.92|0
1644576800000|2022-02-11 10:53:20|2668.23|2668.23|2668.23|2668.23|2668.23|2668.23|2668.23|2668.23|0
1644576810000|2022-02-11 10:53:30|2668.31|2668.31|2668.44|2668.44|2668.44|2668.44|2668.31|2668.31|0
1644576830000|2022-02-11 10:53:50|2668.56|2668.56|2668.56|2668.56|2668.56|2668.56|2668.56|2668.56|0
1644576840000|2022-02-11 10:54:00|2668.44|2668.44|2668.44|2668.44|2668.44|2668.44|2668.44|2668.44|0
1644576850000|2022-02-11 10:54:10|2668.51|2668.51|2668.51|2668.51|2668.51|2668.51|2668.51|2668.51|0
1644576860000|2022-02-11 10:54:20|2668.44|2668.44|2668.44|2668.44|2668.59|2668.59|2668.44|2668.44|0
1644576880000|2022-02-11 10:54:40|2668.38|2668.38|2668.12|2668.12|2668.38|2668.38|2668.12|2668.12|0
1644576900000|2022-02-11 10:55:00|2668.2|2668.2|2668.2|2668.2|2668.2|2668.2|2668.2|2668.2|0
1644576920000|2022-02-11 10:55:20|2668.53|2668.53|2668.53|2668.53|2668.53|2668.53|2668.53|2668.53|0
1644576930000|2022-02-11 10:55:30|2668.46|2668.46|2668.66|2668.66|2668.66|2668.66|2668.46|2668.46|0
1644576960000|2022-02-11 10:56:00|2668.75|2668.75|2669.32|2669.32|2669.32|2669.32|2668.75|2668.75|0
1644576990000|2022-02-11 10:56:30|2669.4|2669.4|2669.58|2669.58|2669.58|2669.58|2669.4|2669.4|0
1644577000000|2022-02-11 10:56:40|2669.44|2669.44|2669.37|2669.37|2669.44|2669.44|2669.29|2669.29|0
1644577010000|2022-02-11 10:56:50|2669.59|2669.59|2669.59|2669.59|2669.59|2669.59|2669.59|2669.59|0
1644577020000|2022-02-11 10:57:00|2669.66|2669.66|2669.46|2669.46|2669.74|2669.74|2669.46|2669.46|0
1644577030000|2022-02-11 10:57:10|2669.3|2669.3|2669.23|2669.23|2669.45|2669.45|2669.23|2669.23|0
1644577040000|2022-02-11 10:57:20|2669.1|2669.1|2669.25|2669.25|2669.25|2669.25|2669.1|2669.1|0
1644577060000|2022-02-11 10:57:40|2669.45|2669.45|2669.83|2669.83|2670.06|2670.06|2669.45|2669.45|0
1644577080000|2022-02-11 10:58:00|2669.98|2669.98|2669.98|2669.98|2669.98|2669.98|2669.98|2669.98|0
1644577090000|2022-02-11 10:58:10|2669.82|2669.82|2669.82|2669.82|2669.82|2669.82|2669.82|2669.82|0
1644577100000|2022-02-11 10:58:20|2669.74|2669.74|2669.63|2669.63|2669.74|2669.74|2669.63|2669.63|0
1644577140000|2022-02-11 10:59:00|2669.69|2669.69|2669.75|2669.75|2669.75|2669.75|2669.69|2669.69|0
1644577150000|2022-02-11 10:59:10|2669.61|2669.61|2669.61|2669.61|2669.61|2669.61|2669.61|2669.61|0
1644577160000|2022-02-11 10:59:20|2669.68|2669.68|2669.68|2669.68|2669.68|2669.68|2669.68|2669.68|0
1644577170000|2022-02-11 10:59:30|2669.62|2669.62|2669.62|2669.62|2669.62|2669.62|2669.62|2669.62|0
1644577190000|2022-02-11 10:59:50|2669.56|2669.56|2670.1|2670.1|2670.16|2670.16|2669.56|2669.56|0
1644577200000|2022-02-11 11:00:00|2670.03|2670.03|2669.34|2669.34|2670.03|2670.03|2669.34|2669.34|0
1644577240000|2022-02-11 11:00:40|2669.26|2669.26|2669.26|2669.26|2669.26|2669.26|2669.26|2669.26|0
1644577250000|2022-02-11 11:00:50|2669.12|2669.12|2669.12|2669.12|2669.12|2669.12|2669.12|2669.12|0
1644577260000|2022-02-11 11:01:00|2669|2669|2669|2669|2669|2669|2669|2669|0
1644577280000|2022-02-11 11:01:20|2668.86|2668.86|2668.86|2668.86|2668.86|2668.86|2668.86|2668.86|0
1644577290000|2022-02-11 11:01:30|2668.79|2668.79|2668.79|2668.79|2668.79|2668.79|2668.79|2668.79|0
1644577310000|2022-02-11 11:01:50|2668.63|2668.63|2668.63|2668.63|2668.63|2668.63|2668.63|2668.63|0
1644577320000|2022-02-11 11:02:00|2668.5|2668.5|2668.18|2668.18|2668.5|2668.5|2668.18|2668.18|0
1644577330000|2022-02-11 11:02:10|2667.96|2667.96|2667.89|2667.89|2667.96|2667.96|2667.89|2667.89|0
1644577360000|2022-02-11 11:02:40|2667.95|2667.95|2668.04|2668.04|2668.11|2668.11|2667.95|2667.95|0
1644577390000|2022-02-11 11:03:10|2668.1|2668.1|2667.87|2667.87|2668.1|2668.1|2667.87|2667.87|0
1644577400000|2022-02-11 11:03:20|2667.72|2667.72|2667.72|2667.72|2667.72|2667.72|2667.72|2667.72|0
1644577410000|2022-02-11 11:03:30|2667.56|2667.56|2667.56|2667.56|2667.56|2667.56|2667.56|2667.56|0
1644577420000|2022-02-11 11:03:40|2667.36|2667.36|2667.24|2667.24|2667.36|2667.36|2667.24|2667.24|0
1644577450000|2022-02-11 11:04:10|2667.36|2667.36|2667.36|2667.36|2667.36|2667.36|2667.36|2667.36|0
1644577470000|2022-02-11 11:04:30|2667.52|2667.52|2667.39|2667.39|2667.52|2667.52|2667.39|2667.39|0
1644577490000|2022-02-11 11:04:50|2667.55|2667.55|2667.48|2667.48|2667.61|2667.61|2667.48|2667.48|0
1644577500000|2022-02-11 11:05:00|2667.56|2667.56|2667.62|2667.62|2667.62|2667.62|2667.56|2667.56|0
1644577510000|2022-02-11 11:05:10|2668|2668|2668|2668|2668|2668|2668|2668|0
1644577520000|2022-02-11 11:05:20|2667.92|2667.92|2668.05|2668.05|2668.05|2668.05|2667.92|2667.92|0
1644577530000|2022-02-11 11:05:30|2668.18|2668.18|2668.18|2668.18|2668.18|2668.18|2668.18|2668.18|0
1644577550000|2022-02-11 11:05:50|2668.26|2668.26|2668.26|2668.26|2668.26|2668.26|2668.26|2668.26|0
1644577560000|2022-02-11 11:06:00|2668.12|2668.12|2668.06|2668.06|2668.12|2668.12|2668.06|2668.06|0
1644577580000|2022-02-11 11:06:20|2668.16|2668.16|2667.83|2667.83|2668.16|2668.16|2667.83|2667.83|0
1644577610000|2022-02-11 11:06:50|2667.79|2667.79|2667.79|2667.79|2667.79|2667.79|2667.79|2667.79|0
1644577640000|2022-02-11 11:07:20|2667.51|2667.51|2667.2|2667.2|2667.51|2667.51|2667.2|2667.2|0
1644577650000|2022-02-11 11:07:30|2667.28|2667.28|2667.15|2667.15|2667.28|2667.28|2667.07|2667.07|0
1644577660000|2022-02-11 11:07:40|2667.3|2667.3|2667.3|2667.3|2667.3|2667.3|2667.3|2667.3|0
1644577670000|2022-02-11 11:07:50|2667.24|2667.24|2667.14|2667.14|2667.34|2667.34|2667.14|2667.14|0
1644577680000|2022-02-11 11:08:00|2666.72|2666.72|2666.96|2666.96|2666.96|2666.96|2666.72|2666.72|0
1644577700000|2022-02-11 11:08:20|2667.02|2667.02|2667.02|2667.02|2667.02|2667.02|2667.02|2667.02|0
1644577730000|2022-02-11 11:08:50|2666.86|2666.86|2666.58|2666.58|2666.86|2666.86|2666.58|2666.58|0
1644577740000|2022-02-11 11:09:00|2666.43|2666.43|2665.98|2665.98|2666.43|2666.43|2665.98|2665.98|0
1644577750000|2022-02-11 11:09:10|2666|2666|2665.94|2665.94|2666|2666|2665.94|2665.94|0
1644577760000|2022-02-11 11:09:20|2665.71|2665.71|2665.82|2665.82|2665.82|2665.82|2665.71|2665.71|0
1644577770000|2022-02-11 11:09:30|2665.93|2665.93|2665.93|2665.93|2665.93|2665.93|2665.93|2665.93|0
1644577800000|2022-02-11 11:10:00|2665.27|2665.27|2665.27|2665.27|2665.4|2665.4|2665.27|2665.27|0
1644577810000|2022-02-11 11:10:10|2665|2665|2665|2665|2665|2665|2665|2665|0
1644577820000|2022-02-11 11:10:20|2664.87|2664.87|2664.74|2664.74|2664.87|2664.87|2664.74|2664.74|0
1644577850000|2022-02-11 11:10:50|2664.87|2664.87|2664.87|2664.87|2664.87|2664.87|2664.87|2664.87|0
1644577860000|2022-02-11 11:11:00|2664.94|2664.94|2664.43|2664.43|2664.94|2664.94|2664.43|2664.43|0
1644577870000|2022-02-11 11:11:10|2664.35|2664.35|2664.35|2664.35|2664.35|2664.35|2664.35|2664.35|0
1644577890000|2022-02-11 11:11:30|2664.28|2664.28|2664.51|2664.51|2664.51|2664.51|2664.28|2664.28|0
1644577900000|2022-02-11 11:11:40|2664.59|2664.59|2664.59|2664.59|2664.59|2664.59|2664.59|2664.59|0
1644577910000|2022-02-11 11:11:50|2664.77|2664.77|2665.09|2665.09|2665.09|2665.09|2664.77|2664.77|0
1644577920000|2022-02-11 11:12:00|2665.23|2665.23|2665.23|2665.23|2665.23|2665.23|2665.23|2665.23|0
1644577930000|2022-02-11 11:12:10|2665.15|2665.15|2665.15|2665.15|2665.15|2665.15|2665.15|2665.15|0
1644577960000|2022-02-11 11:12:40|2665.23|2665.23|2665.15|2665.15|2665.23|2665.23|2665.15|2665.15|0
1644577980000|2022-02-11 11:13:00|2665.29|2665.29|2665.64|2665.64|2665.64|2665.64|2665.29|2665.29|0
1644577990000|2022-02-11 11:13:10|2665.75|2665.75|2665.75|2665.75|2665.75|2665.75|2665.75|2665.75|0
1644578000000|2022-02-11 11:13:20|2665.99|2665.99|2665.99|2665.99|2665.99|2665.99|2665.99|2665.99|0
1644578010000|2022-02-11 11:13:30|2665.77|2665.77|2665.93|2665.93|2665.93|2665.93|2665.77|2665.77|0
1644578020000|2022-02-11 11:13:40|2666.06|2666.06|2666.06|2666.06|2666.06|2666.06|2666.06|2666.06|0
1644578030000|2022-02-11 11:13:50|2665.89|2665.89|2665.74|2665.74|2665.89|2665.89|2665.74|2665.74|0
1644578040000|2022-02-11 11:14:00|2665.58|2665.58|2665.9|2665.9|2665.9|2665.9|2665.58|2665.58|0
1644578050000|2022-02-11 11:14:10|2666.01|2666.01|2666.01|2666.01|2666.01|2666.01|2666.01|2666.01|0
1644578060000|2022-02-11 11:14:20|2665.87|2665.87|2665.94|2665.94|2665.94|2665.94|2665.87|2665.87|0
1644578080000|2022-02-11 11:14:40|2665.78|2665.78|2665.78|2665.78|2665.78|2665.78|2665.78|2665.78|0
1644578090000|2022-02-11 11:14:50|2665.6|2665.6|2665.6|2665.6|2665.6|2665.6|2665.6|2665.6|0
1644578100000|2022-02-11 11:15:00|2666.02|2666.02|2666.32|2666.32|2666.32|2666.32|2666.02|2666.02|0
1644578110000|2022-02-11 11:15:10|2666.38|2666.38|2666.44|2666.44|2666.44|2666.44|2666.38|2666.38|0
1644578140000|2022-02-11 11:15:40|2666.51|2666.51|2666.58|2666.58|2666.58|2666.58|2666.51|2666.51|0
1644578190000|2022-02-11 11:16:30|2666.77|2666.77|2666.77|2666.77|2666.77|2666.77|2666.77|2666.77|0
1644578200000|2022-02-11 11:16:40|2666.91|2666.91|2666.88|2666.88|2666.91|2666.91|2666.88|2666.88|0
1644578230000|2022-02-11 11:17:10|2667.01|2667.01|2667.14|2667.14|2667.14|2667.14|2667.01|2667.01|0
1644578240000|2022-02-11 11:17:20|2667.2|2667.2|2667.2|2667.2|2667.2|2667.2|2667.2|2667.2|0
1644578250000|2022-02-11 11:17:30|2667.27|2667.27|2667.27|2667.27|2667.27|2667.27|2667.27|2667.27|0
1644578290000|2022-02-11 11:18:10|2667.41|2667.41|2667.41|2667.41|2667.41|2667.41|2667.41|2667.41|0
1644578300000|2022-02-11 11:18:20|2667.55|2667.55|2667.55|2667.55|2667.55|2667.55|2667.55|2667.55|0
1644578320000|2022-02-11 11:18:40|2667.69|2667.69|2667.69|2667.69|2667.69|2667.69|2667.69|2667.69|0
1644578330000|2022-02-11 11:18:50|2667.65|2667.65|2667.65|2667.65|2667.65|2667.65|2667.65|2667.65|0
1644578380000|2022-02-11 11:19:40|2667.58|2667.58|2667.63|2667.63|2667.63|2667.63|2667.58|2667.58|0
1644578390000|2022-02-11 11:19:50|2667.5|2667.5|2667.5|2667.5|2667.5|2667.5|2667.5|2667.5|0
1644578410000|2022-02-11 11:20:10|2667.34|2667.34|2667.1|2667.1|2667.34|2667.34|2667.1|2667.1|0
1644578420000|2022-02-11 11:20:20|2666.95|2666.95|2666.81|2666.81|2666.95|2666.95|2666.81|2666.81|0
1644578430000|2022-02-11 11:20:30|2666.59|2666.59|2666.59|2666.59|2666.59|2666.59|2666.59|2666.59|0
1644578440000|2022-02-11 11:20:40|2666.47|2666.47|2666.47|2666.47|2666.47|2666.47|2666.47|2666.47|0
1644578470000|2022-02-11 11:21:10|2666.75|2666.75|2666.75|2666.75|2666.75|2666.75|2666.75|2666.75|0
1644578510000|2022-02-11 11:21:50|2666.71|2666.71|2666.79|2666.79|2666.86|2666.86|2666.71|2666.71|0
1644578540000|2022-02-11 11:22:20|2667.02|2667.02|2667.24|2667.24|2667.24|2667.24|2667.02|2667.02|0
1644578550000|2022-02-11 11:22:30|2667.38|2667.38|2667.54|2667.54|2667.54|2667.54|2667.38|2667.38|0
1644578560000|2022-02-11 11:22:40|2667.61|2667.61|2667.84|2667.84|2667.84|2667.84|2667.61|2667.61|0
1644578580000|2022-02-11 11:23:00|2667.97|2667.97|2667.97|2667.97|2667.97|2667.97|2667.97|2667.97|0
1644578590000|2022-02-11 11:23:10|2668.03|2668.03|2668.19|2668.19|2668.22|2668.22|2668.03|2668.03|0
1644578610000|2022-02-11 11:23:30|2668.25|2668.25|2668.25|2668.25|2668.25|2668.25|2668.25|2668.25|0
1644578620000|2022-02-11 11:23:40|2668.19|2668.19|2668.19|2668.19|2668.19|2668.19|2668.19|2668.19|0
1644578640000|2022-02-11 11:24:00|2668.33|2668.33|2668.26|2668.26|2668.41|2668.41|2668.26|2668.26|0
1644578650000|2022-02-11 11:24:10|2668.39|2668.39|2668.39|2668.39|2668.39|2668.39|2668.39|2668.39|0
1644578660000|2022-02-11 11:24:20|2668.71|2668.71|2668.23|2668.23|2668.71|2668.71|2668.23|2668.23|0
1644578670000|2022-02-11 11:24:30|2668.39|2668.39|2668.39|2668.39|2668.39|2668.39|2668.39|2668.39|0
1644578680000|2022-02-11 11:24:40|2668.55|2668.55|2668.55|2668.55|2668.55|2668.55|2668.55|2668.55|0
1644578690000|2022-02-11 11:24:50|2668.61|2668.61|2668.49|2668.49|2668.61|2668.61|2668.49|2668.49|0
1644578700000|2022-02-11 11:25:00|2668.37|2668.37|2668.82|2668.82|2668.82|2668.82|2668.37|2668.37|0
1644578730000|2022-02-11 11:25:30|2668.66|2668.66|2668.66|2668.66|2668.66|2668.66|2668.66|2668.66|0
1644578740000|2022-02-11 11:25:40|2668.5|2668.5|2668.5|2668.5|2668.5|2668.5|2668.5|2668.5|0
1644578750000|2022-02-11 11:25:50|2668.37|2668.37|2668.37|2668.37|2668.37|2668.37|2668.37|2668.37|0
1644578760000|2022-02-11 11:26:00|2668.3|2668.3|2668.3|2668.3|2668.3|2668.3|2668.3|2668.3|0
1644578790000|2022-02-11 11:26:30|2668.38|2668.38|2668.46|2668.46|2668.46|2668.46|2668.38|2668.38|0
1644578800000|2022-02-11 11:26:40|2668.59|2668.59|2668.59|2668.59|2668.59|2668.59|2668.59|2668.59|0
1644578820000|2022-02-11 11:27:00|2668.48|2668.48|2668.48|2668.48|2668.48|2668.48|2668.48|2668.48|0
1644578840000|2022-02-11 11:27:20|2668.64|2668.64|2668.64|2668.64|2668.64|2668.64|2668.64|2668.64|0
1644578860000|2022-02-11 11:27:40|2668.48|2668.48|2668.48|2668.48|2668.48|2668.48|2668.48|2668.48|0
1644578880000|2022-02-11 11:28:00|2668.26|2668.26|2668.37|2668.37|2668.37|2668.37|2668.26|2668.26|0
1644578890000|2022-02-11 11:28:10|2668.5|2668.5|2668.5|2668.5|2668.5|2668.5|2668.5|2668.5|0
1644578910000|2022-02-11 11:28:30|2668.26|2668.26|2668.45|2668.45|2668.45|2668.45|2668.26|2668.26|0
1644578930000|2022-02-11 11:28:50|2668.32|2668.32|2668.49|2668.49|2668.49|2668.49|2668.32|2668.32|0
1644578940000|2022-02-11 11:29:00|2668.57|2668.57|2668.38|2668.38|2668.57|2668.57|2668.38|2668.38|0
1644578950000|2022-02-11 11:29:10|2668.32|2668.32|2668.32|2668.32|2668.32|2668.32|2668.32|2668.32|0
1644578960000|2022-02-11 11:29:20|2668.26|2668.26|2668.14|2668.14|2668.26|2668.26|2668.14|2668.14|0
1644578970000|2022-02-11 11:29:30|2668.29|2668.29|2668.14|2668.14|2668.29|2668.29|2668.14|2668.14|0
1644578980000|2022-02-11 11:29:40|2667.92|2667.92|2667.92|2667.92|2667.92|2667.92|2667.92|2667.92|0
1644578990000|2022-02-11 11:29:50|2668.04|2668.04|2667.92|2667.92|2668.04|2668.04|2667.92|2667.92|0
1644579000000|2022-02-11 11:30:00|2667.86|2667.86|2667.86|2667.86|2667.86|2667.86|2667.86|2667.86|0
1644579010000|2022-02-11 11:30:10|2667.79|2667.79|2667.65|2667.65|2667.81|2667.81|2667.65|2667.65|0
1644579020000|2022-02-11 11:30:20|2667.89|2667.89|2667.81|2667.81|2667.89|2667.89|2667.65|2667.65|0
1644579030000|2022-02-11 11:30:30|2667.88|2667.88|2667.88|2667.88|2667.88|2667.88|2667.88|2667.88|0
1644579050000|2022-02-11 11:30:50|2668.02|2668.02|2668.34|2668.34|2668.34|2668.34|2668.02|2668.02|0
1644579060000|2022-02-11 11:31:00|2668.4|2668.4|2668.4|2668.4|2668.4|2668.4|2668.4|2668.4|0
1644579080000|2022-02-11 11:31:20|2668.27|2668.27|2668.23|2668.23|2668.27|2668.27|2668.23|2668.23|0
1644579100000|2022-02-11 11:31:40|2668.1|2668.1|2668.1|2668.1|2668.1|2668.1|2668.1|2668.1|0
1644579110000|2022-02-11 11:31:50|2667.97|2667.97|2667.81|2667.81|2667.97|2667.97|2667.81|2667.81|0
1644579130000|2022-02-11 11:32:10|2667.76|2667.76|2667.48|2667.48|2667.76|2667.76|2667.48|2667.48|0
1644579140000|2022-02-11 11:32:20|2667.36|2667.36|2667.13|2667.13|2667.36|2667.36|2667.13|2667.13|0
1644579150000|2022-02-11 11:32:30|2667.01|2667.01|2667.24|2667.24|2667.24|2667.24|2667.01|2667.01|0
1644579160000|2022-02-11 11:32:40|2667.16|2667.16|2666.45|2666.45|2667.16|2667.16|2666.45|2666.45|0
1644579170000|2022-02-11 11:32:50|2666.37|2666.37|2666.37|2666.37|2666.37|2666.37|2666.37|2666.37|0
1644579180000|2022-02-11 11:33:00|2666.45|2666.45|2666.59|2666.59|2666.67|2666.67|2666.45|2666.45|0
1644579200000|2022-02-11 11:33:20|2666.53|2666.53|2666.59|2666.59|2666.59|2666.59|2666.53|2666.53|0
1644579210000|2022-02-11 11:33:30|2666.53|2666.53|2666.53|2666.53|2666.53|2666.53|2666.53|2666.53|0
1644579230000|2022-02-11 11:33:50|2666.47|2666.47|2666.53|2666.53|2666.59|2666.59|2666.47|2666.47|0
1644579260000|2022-02-11 11:34:20|2666.6|2666.6|2666.6|2666.6|2666.6|2666.6|2666.6|2666.6|0
1644579270000|2022-02-11 11:34:30|2666.76|2666.76|2666.76|2666.76|2666.76|2666.76|2666.76|2666.76|0
1644579290000|2022-02-11 11:34:50|2666.7|2666.7|2666.66|2666.66|2666.7|2666.7|2666.66|2666.66|0
1644579300000|2022-02-11 11:35:00|2666.62|2666.62|2666.05|2666.05|2666.74|2666.74|2666.05|2666.05|0
1644579310000|2022-02-11 11:35:10|2666.18|2666.18|2666.18|2666.18|2666.18|2666.18|2666.18|2666.18|0
1644579320000|2022-02-11 11:35:20|2666.24|2666.24|2666.37|2666.37|2666.37|2666.37|2666.24|2666.24|0
1644579370000|2022-02-11 11:36:10|2666.44|2666.44|2666.47|2666.47|2666.47|2666.47|2666.44|2666.44|0
1644579380000|2022-02-11 11:36:20|2666.54|2666.54|2666.54|2666.54|2666.54|2666.54|2666.54|2666.54|0
1644579390000|2022-02-11 11:36:30|2666.61|2666.61|2666.61|2666.61|2666.61|2666.61|2666.61|2666.61|0
1644579430000|2022-02-11 11:37:10|2666.65|2666.65|2666.65|2666.65|2666.65|2666.65|2666.65|2666.65|0
1644579450000|2022-02-11 11:37:30|2666.57|2666.57|2666.57|2666.57|2666.57|2666.57|2666.57|2666.57|0
1644579470000|2022-02-11 11:37:50|2666.63|2666.63|2666.52|2666.52|2666.63|2666.63|2666.52|2666.52|0
1644579480000|2022-02-11 11:38:00|2666.55|2666.55|2666.62|2666.62|2666.62|2666.62|2666.55|2666.55|0
1644579510000|2022-02-11 11:38:30|2666.81|2666.81|2666.81|2666.81|2666.81|2666.81|2666.81|2666.81|0
1644579530000|2022-02-11 11:38:50|2666.65|2666.65|2666.83|2666.83|2666.83|2666.83|2666.65|2666.65|0
1644579540000|2022-02-11 11:39:00|2666.91|2666.91|2667.38|2667.38|2667.38|2667.38|2666.91|2666.91|0
1644579550000|2022-02-11 11:39:10|2667.51|2667.51|2667.51|2667.51|2667.51|2667.51|2667.51|2667.51|0
1644579560000|2022-02-11 11:39:20|2667.63|2667.63|2667.63|2667.63|2667.63|2667.63|2667.63|2667.63|0
1644579580000|2022-02-11 11:39:40|2667.56|2667.56|2667.56|2667.56|2667.56|2667.56|2667.56|2667.56|0
1644579590000|2022-02-11 11:39:50|2667.69|2667.69|2667.69|2667.69|2667.69|2667.69|2667.69|2667.69|0
1644579600000|2022-02-11 11:40:00|2668.02|2668.02|2668.02|2668.02|2668.02|2668.02|2668.02|2668.02|0
1644579610000|2022-02-11 11:40:10|2668.33|2668.33|2668.33|2668.33|2668.33|2668.33|2668.33|2668.33|0
1644579620000|2022-02-11 11:40:20|2668.54|2668.54|2669.36|2669.36|2669.36|2669.36|2668.54|2668.54|0
1644579630000|2022-02-11 11:40:30|2669.52|2669.52|2669.52|2669.52|2669.52|2669.52|2669.36|2669.36|0
1644579640000|2022-02-11 11:40:40|2669.44|2669.44|2669.13|2669.13|2669.44|2669.44|2669.13|2669.13|0
1644579650000|2022-02-11 11:40:50|2669.27|2669.27|2669.43|2669.43|2669.58|2669.58|2669.27|2669.27|0
1644579660000|2022-02-11 11:41:00|2669.56|2669.56|2669.67|2669.67|2669.67|2669.67|2669.56|2669.56|0
1644579670000|2022-02-11 11:41:10|2669.81|2669.81|2669.7|2669.7|2669.88|2669.88|2669.7|2669.7|0
1644579680000|2022-02-11 11:41:20|2669.77|2669.77|2669.93|2669.93|2669.93|2669.93|2669.77|2669.77|0
1644579690000|2022-02-11 11:41:30|2670|2670|2670.28|2670.28|2670.42|2670.42|2670|2670|0
1644579700000|2022-02-11 11:41:40|2670.36|2670.36|2670.36|2670.36|2670.36|2670.36|2670.36|2670.36|0
1644579750000|2022-02-11 11:42:30|2670.62|2670.62|2670.62|2670.62|2670.62|2670.62|2670.62|2670.62|0
1644579760000|2022-02-11 11:42:40|2670.5|2670.5|2670.43|2670.43|2670.5|2670.5|2670.43|2670.43|0
1644579790000|2022-02-11 11:43:10|2670.37|2670.37|2670.07|2670.07|2670.37|2670.37|2670.07|2670.07|0
1644579820000|2022-02-11 11:43:40|2670.11|2670.11|2670.11|2670.11|2670.11|2670.11|2670.11|2670.11|0
1644579830000|2022-02-11 11:43:50|2670.22|2670.22|2670.33|2670.33|2670.33|2670.33|2670.22|2670.22|0
1644579850000|2022-02-11 11:44:10|2670.02|2670.02|2670.02|2670.02|2670.02|2670.02|2670.02|2670.02|0
1644579860000|2022-02-11 11:44:20|2670.14|2670.14|2670.2|2670.2|2670.2|2670.2|2670.14|2670.14|0
1644579870000|2022-02-11 11:44:30|2670.35|2670.35|2670.51|2670.51|2670.51|2670.51|2670.35|2670.35|0
1644579880000|2022-02-11 11:44:40|2670.9|2670.9|2671.06|2671.06|2671.06|2671.06|2670.9|2670.9|0
1644579900000|2022-02-11 11:45:00|2670.92|2670.92|2670.92|2670.92|2670.92|2670.92|2670.92|2670.92|0
1644579920000|2022-02-11 11:45:20|2671.15|2671.15|2671.15|2671.15|2671.15|2671.15|2671.15|2671.15|0
1644579930000|2022-02-11 11:45:30|2671.3|2671.3|2670.94|2670.94|2671.3|2671.3|2670.94|2670.94|0
1644579940000|2022-02-11 11:45:40|2670.78|2670.78|2670.63|2670.63|2670.78|2670.78|2670.63|2670.63|0
1644579950000|2022-02-11 11:45:50|2670.76|2670.76|2670.46|2670.46|2670.76|2670.76|2670.46|2670.46|0
1644579960000|2022-02-11 11:46:00|2670.54|2670.54|2670.54|2670.54|2670.54|2670.54|2670.54|2670.54|0
1644579970000|2022-02-11 11:46:10|2670.68|2670.68|2670.68|2670.68|2670.68|2670.68|2670.68|2670.68|0
1644579990000|2022-02-11 11:46:30|2670.57|2670.57|2670.5|2670.5|2670.57|2670.57|2670.5|2670.5|0
1644580000000|2022-02-11 11:46:40|2670.28|2670.28|2670.28|2670.28|2670.28|2670.28|2670.28|2670.28|0
1644580030000|2022-02-11 11:47:10|2670.21|2670.21|2669.74|2669.74|2670.21|2670.21|2669.74|2669.74|0
1644580040000|2022-02-11 11:47:20|2669.58|2669.58|2669.58|2669.58|2669.58|2669.58|2669.58|2669.58|0
1644580080000|2022-02-11 11:48:00|2669.51|2669.51|2669.37|2669.37|2669.51|2669.51|2669.37|2669.37|0
1644580130000|2022-02-11 11:48:50|2669.24|2669.24|2669.24|2669.24|2669.24|2669.24|2669.24|2669.24|0
1644580150000|2022-02-11 11:49:10|2669.11|2669.11|2668.97|2668.97|2669.11|2669.11|2668.97|2668.97|0
1644580160000|2022-02-11 11:49:20|2669.1|2669.1|2669.1|2669.1|2669.1|2669.1|2669.1|2669.1|0
1644580170000|2022-02-11 11:49:30|2669.21|2669.21|2669.21|2669.21|2669.21|2669.21|2669.21|2669.21|0
1644580180000|2022-02-11 11:49:40|2669.09|2669.09|2669.09|2669.09|2669.09|2669.09|2669.09|2669.09|0
1644580190000|2022-02-11 11:49:50|2669.2|2669.2|2668.77|2668.77|2669.2|2669.2|2668.77|2668.77|0
1644580200000|2022-02-11 11:50:00|2668.7|2668.7|2669.28|2669.28|2669.28|2669.28|2668.7|2668.7|0
1644580250000|2022-02-11 11:50:50|2669.42|2669.42|2669.48|2669.48|2669.48|2669.48|2669.35|2669.35|0
1644580260000|2022-02-11 11:51:00|2669.42|2669.42|2669.58|2669.58|2669.58|2669.58|2669.42|2669.42|0
1644580270000|2022-02-11 11:51:10|2669.9|2669.9|2669.9|2669.9|2669.9|2669.9|2669.9|2669.9|0
1644580290000|2022-02-11 11:51:30|2669.76|2669.76|2669.99|2669.99|2669.99|2669.99|2669.76|2669.76|0
1644580320000|2022-02-11 11:52:00|2670.12|2670.12|2670.12|2670.12|2670.12|2670.12|2670.12|2670.12|0
1644580340000|2022-02-11 11:52:20|2670.18|2670.18|2670.18|2670.18|2670.18|2670.18|2670.18|2670.18|0
1644580380000|2022-02-11 11:53:00|2670.31|2670.31|2670.17|2670.17|2670.31|2670.31|2670.17|2670.17|0
1644580390000|2022-02-11 11:53:10|2670.03|2670.03|2669.79|2669.79|2670.17|2670.17|2669.79|2669.79|0
1644580400000|2022-02-11 11:53:20|2669.65|2669.65|2669.58|2669.58|2669.65|2669.65|2669.58|2669.58|0
1644580420000|2022-02-11 11:53:40|2669.5|2669.5|2669.35|2669.35|2669.5|2669.5|2669.35|2669.35|0
1644580440000|2022-02-11 11:54:00|2669.23|2669.23|2669.23|2669.23|2669.23|2669.23|2669.23|2669.23|0
1644580450000|2022-02-11 11:54:10|2669.37|2669.37|2669.44|2669.44|2669.52|2669.52|2669.37|2669.37|0
1644580470000|2022-02-11 11:54:30|2669.3|2669.3|2669.37|2669.37|2669.37|2669.37|2669.3|2669.3|0
1644580480000|2022-02-11 11:54:40|2669.44|2669.44|2669.36|2669.36|2669.52|2669.52|2669.36|2669.36|0
1644580490000|2022-02-11 11:54:50|2668.99|2668.99|2668.78|2668.78|2668.99|2668.99|2668.78|2668.78|0
1644580500000|2022-02-11 11:55:00|2668.6|2668.6|2668.43|2668.43|2668.6|2668.6|2668.29|2668.29|0
1644580510000|2022-02-11 11:55:10|2668.3|2668.3|2668.3|2668.3|2668.3|2668.3|2668.3|2668.3|0
1644580520000|2022-02-11 11:55:20|2668.43|2668.43|2668.29|2668.29|2668.43|2668.43|2668.29|2668.29|0
1644580530000|2022-02-11 11:55:30|2668.17|2668.17|2668.29|2668.29|2668.29|2668.29|2668.17|2668.17|0
1644580560000|2022-02-11 11:56:00|2668.21|2668.21|2668.35|2668.35|2668.35|2668.35|2668.21|2668.21|0
1644580570000|2022-02-11 11:56:10|2668.22|2668.22|2668.22|2668.22|2668.22|2668.22|2668.22|2668.22|0
1644580590000|2022-02-11 11:56:30|2668.15|2668.15|2668.15|2668.15|2668.15|2668.15|2668.15|2668.15|0
1644580620000|2022-02-11 11:57:00|2667.96|2667.96|2667.73|2667.73|2667.96|2667.96|2667.73|2667.73|0
1644580630000|2022-02-11 11:57:10|2667.41|2667.41|2667.11|2667.11|2667.41|2667.41|2667.11|2667.11|0
1644580640000|2022-02-11 11:57:20|2667.03|2667.03|2667.03|2667.03|2667.03|2667.03|2667.03|2667.03|0
1644580660000|2022-02-11 11:57:40|2667.17|2667.17|2667.17|2667.17|2667.17|2667.17|2667.17|2667.17|0
1644580670000|2022-02-11 11:57:50|2667.1|2667.1|2667.1|2667.1|2667.1|2667.1|2667.1|2667.1|0
1644580680000|2022-02-11 11:58:00|2667.25|2667.25|2667.25|2667.25|2667.25|2667.25|2667.18|2667.18|0
1644580690000|2022-02-11 11:58:10|2667.2|2667.2|2667.2|2667.2|2667.2|2667.2|2667.2|2667.2|0
1644580700000|2022-02-11 11:58:20|2667.27|2667.27|2667.27|2667.27|2667.27|2667.27|2667.27|2667.27|0
1644580710000|2022-02-11 11:58:30|2667.2|2667.2|2666.89|2666.89|2667.2|2667.2|2666.89|2666.89|0
1644580740000|2022-02-11 11:59:00|2666.75|2666.75|2666.56|2666.56|2666.75|2666.75|2666.56|2666.56|0
1644580750000|2022-02-11 11:59:10|2666.43|2666.43|2666.43|2666.43|2666.43|2666.43|2666.43|2666.43|0
1644580760000|2022-02-11 11:59:20|2666.36|2666.36|2666.18|2666.18|2666.36|2666.36|2666.18|2666.18|0
1644580780000|2022-02-11 11:59:40|2666.12|2666.12|2666.3|2666.3|2666.3|2666.3|2666.12|2666.12|0
1644580850000|2022-02-11 12:00:50|2666.16|2666.16|2666.16|2666.16|2666.16|2666.16|2666.16|2666.16|0
1644580860000|2022-02-11 12:01:00|2666.12|2666.12|2665.66|2665.66|2666.12|2666.12|2665.43|2665.43|0
1644580870000|2022-02-11 12:01:10|2665.56|2665.56|2665.34|2665.34|2665.56|2665.56|2665.34|2665.34|0
1644580890000|2022-02-11 12:01:30|2665.18|2665.18|2665.18|2665.18|2665.18|2665.18|2665.18|2665.18|0
1644580900000|2022-02-11 12:01:40|2665.15|2665.15|2665.05|2665.05|2665.15|2665.15|2665.05|2665.05|0
1644580920000|2022-02-11 12:02:00|2665.26|2665.26|2665.28|2665.28|2665.33|2665.33|2665.26|2665.26|0
1644580930000|2022-02-11 12:02:10|2665.18|2665.18|2665.39|2665.39|2665.53|2665.53|2665.18|2665.18|0
1644580940000|2022-02-11 12:02:20|2665.16|2665.16|2665.14|2665.14|2665.16|2665.16|2665.08|2665.08|0
1644580950000|2022-02-11 12:02:30|2665.03|2665.03|2664.87|2664.87|2665.03|2665.03|2664.87|2664.87|0
1644580970000|2022-02-11 12:02:50|2665.03|2665.03|2665.03|2665.03|2665.03|2665.03|2665.03|2665.03|0
1644580990000|2022-02-11 12:03:10|2665.11|2665.11|2665.11|2665.11|2665.11|2665.11|2665.11|2665.11|0
1644581000000|2022-02-11 12:03:20|2665.03|2665.03|2665.03|2665.03|2665.03|2665.03|2665.03|2665.03|0
1644581010000|2022-02-11 12:03:30|2664.9|2664.9|2664.5|2664.5|2664.9|2664.9|2664.5|2664.5|0
1644581020000|2022-02-11 12:03:40|2664.43|2664.43|2664.43|2664.43|2664.43|2664.43|2664.43|2664.43|0
1644581040000|2022-02-11 12:04:00|2664.58|2664.58|2664.95|2664.95|2664.95|2664.95|2664.5|2664.5|0
1644581050000|2022-02-11 12:04:10|2664.63|2664.63|2664.63|2664.63|2664.63|2664.63|2664.63|2664.63|0
1644581060000|2022-02-11 12:04:20|2664.77|2664.77|2664.77|2664.77|2664.77|2664.77|2664.77|2664.77|0
1644581100000|2022-02-11 12:05:00|2664.71|2664.71|2664.89|2664.89|2664.89|2664.89|2664.71|2664.71|0
1644581110000|2022-02-11 12:05:10|2665.05|2665.05|2665.49|2665.49|2665.49|2665.49|2665.05|2665.05|0
1644581120000|2022-02-11 12:05:20|2665.69|2665.69|2665.69|2665.69|2665.69|2665.69|2665.69|2665.69|0
1644581130000|2022-02-11 12:05:30|2665.92|2665.92|2665.92|2665.92|2665.92|2665.92|2665.92|2665.92|0
1644581160000|2022-02-11 12:06:00|2665.77|2665.77|2665.53|2665.53|2665.77|2665.77|2665.46|2665.46|0
1644581170000|2022-02-11 12:06:10|2665.22|2665.22|2665.2|2665.2|2665.35|2665.35|2665.2|2665.2|0
1644581200000|2022-02-11 12:06:40|2665.13|2665.13|2665.21|2665.21|2665.21|2665.21|2665.06|2665.06|0
1644581220000|2022-02-11 12:07:00|2665.05|2665.05|2665.05|2665.05|2665.05|2665.05|2665.05|2665.05|0
1644581230000|2022-02-11 12:07:10|2664.9|2664.9|2664.9|2664.9|2664.9|2664.9|2664.9|2664.9|0
1644581260000|2022-02-11 12:07:40|2664.77|2664.77|2664.91|2664.91|2664.91|2664.91|2664.77|2664.77|0
1644581270000|2022-02-11 12:07:50|2665.06|2665.06|2665.06|2665.06|2665.06|2665.06|2665.06|2665.06|0
1644581280000|2022-02-11 12:08:00|2665.13|2665.13|2665.13|2665.13|2665.13|2665.13|2665.13|2665.13|0
1644581290000|2022-02-11 12:08:10|2665.29|2665.29|2665.22|2665.22|2665.29|2665.29|2665.14|2665.14|0
1644581300000|2022-02-11 12:08:20|2665.07|2665.07|2664.79|2664.79|2665.07|2665.07|2664.79|2664.79|0
1644581310000|2022-02-11 12:08:30|2664.71|2664.71|2664.71|2664.71|2664.71|2664.71|2664.71|2664.71|0
1644581330000|2022-02-11 12:08:50|2664.64|2664.64|2664.64|2664.64|2664.64|2664.64|2664.64|2664.64|0
1644581340000|2022-02-11 12:09:00|2664.56|2664.56|2664.56|2664.56|2664.72|2664.72|2664.56|2664.56|0
1644581370000|2022-02-11 12:09:30|2664.49|2664.49|2664.66|2664.66|2664.66|2664.66|2664.43|2664.43|0
1644581380000|2022-02-11 12:09:40|2664.73|2664.73|2665.46|2665.46|2665.46|2665.46|2664.73|2664.73|0
1644581390000|2022-02-11 12:09:50|2665.54|2665.54|2665.61|2665.61|2665.61|2665.61|2665.54|2665.54|0
1644581400000|2022-02-11 12:10:00|2665.65|2665.65|2665.94|2665.94|2665.94|2665.94|2665.65|2665.65|0
1644581410000|2022-02-11 12:10:10|2666.07|2666.07|2666.07|2666.07|2666.07|2666.07|2666.07|2666.07|0
1644581430000|2022-02-11 12:10:30|2666.2|2666.2|2666.31|2666.31|2666.31|2666.31|2666.2|2666.2|0
1644581460000|2022-02-11 12:11:00|2666.63|2666.63|2666.63|2666.63|2666.63|2666.63|2666.63|2666.63|0
1644581470000|2022-02-11 12:11:10|2666.53|2666.53|2666.53|2666.53|2666.53|2666.53|2666.53|2666.53|0
1644581480000|2022-02-11 12:11:20|2666.5|2666.5|2666.63|2666.63|2666.63|2666.63|2666.5|2666.5|0
1644581500000|2022-02-11 12:11:40|2666.5|2666.5|2666.63|2666.63|2666.63|2666.63|2666.5|2666.5|0
1644581540000|2022-02-11 12:12:20|2666.75|2666.75|2666.75|2666.75|2666.75|2666.75|2666.75|2666.75|0
1644581560000|2022-02-11 12:12:40|2666.89|2666.89|2666.86|2666.86|2666.96|2666.96|2666.86|2666.86|0
1644581580000|2022-02-11 12:13:00|2666.94|2666.94|2666.94|2666.94|2666.94|2666.94|2666.94|2666.94|0
1644581590000|2022-02-11 12:13:10|2666.79|2666.79|2666.79|2666.79|2666.79|2666.79|2666.79|2666.79|0
1644581600000|2022-02-11 12:13:20|2666.95|2666.95|2666.95|2666.95|2666.95|2666.95|2666.95|2666.95|0
1644581610000|2022-02-11 12:13:30|2667.08|2667.08|2667.49|2667.49|2667.56|2667.56|2667.08|2667.08|0
1644581640000|2022-02-11 12:14:00|2667.56|2667.56|2667.7|2667.7|2667.7|2667.7|2667.56|2667.56|0
1644581650000|2022-02-11 12:14:10|2668.02|2668.02|2668.02|2668.02|2668.02|2668.02|2668.02|2668.02|0
1644581660000|2022-02-11 12:14:20|2668.34|2668.34|2668.47|2668.47|2668.47|2668.47|2668.34|2668.34|0
1644581670000|2022-02-11 12:14:30|2668.34|2668.34|2667.94|2667.94|2668.34|2668.34|2667.94|2667.94|0
1644581680000|2022-02-11 12:14:40|2668.08|2668.08|2668.08|2668.08|2668.08|2668.08|2668.08|2668.08|0
1644581690000|2022-02-11 12:14:50|2667.12|2667.12|2666.54|2666.54|2667.12|2667.12|2666.35|2666.35|0
1644581700000|2022-02-11 12:15:00|2666.57|2666.57|2666.44|2666.44|2666.57|2666.57|2666.44|2666.44|0
1644581710000|2022-02-11 12:15:10|2666.36|2666.36|2666.21|2666.21|2666.36|2666.36|2666.21|2666.21|0
1644581720000|2022-02-11 12:15:20|2666.13|2666.13|2666.13|2666.13|2666.13|2666.13|2666.13|2666.13|0
1644581730000|2022-02-11 12:15:30|2666.25|2666.25|2666.25|2666.25|2666.25|2666.25|2666.25|2666.25|0
1644581740000|2022-02-11 12:15:40|2666.3|2666.3|2666.85|2666.85|2666.85|2666.85|2666.3|2666.3|0
1644581750000|2022-02-11 12:15:50|2666.59|2666.59|2666.59|2666.59|2666.59|2666.59|2666.59|2666.59|0
1644581760000|2022-02-11 12:16:00|2666.52|2666.52|2666.05|2666.05|2666.52|2666.52|2666.05|2666.05|0
1644581770000|2022-02-11 12:16:10|2666.13|2666.13|2666.21|2666.21|2666.21|2666.21|2666.05|2666.05|0
1644581790000|2022-02-11 12:16:30|2666.08|2666.08|2666.02|2666.02|2666.08|2666.08|2666.02|2666.02|0
1644581800000|2022-02-11 12:16:40|2665.96|2665.96|2665.96|2665.96|2665.96|2665.96|2665.96|2665.96|0
1644581810000|2022-02-11 12:16:50|2665.9|2665.9|2665.63|2665.63|2665.9|2665.9|2665.63|2665.63|0
1644581820000|2022-02-11 12:17:00|2666.11|2666.11|2666.11|2666.11|2666.11|2666.11|2666.11|2666.11|0
1644581840000|2022-02-11 12:17:20|2666.29|2666.29|2666.29|2666.29|2666.29|2666.29|2666.29|2666.29|0
1644581860000|2022-02-11 12:17:40|2666.37|2666.37|2666.37|2666.37|2666.37|2666.37|2666.37|2666.37|0
1644581870000|2022-02-11 12:17:50|2666.47|2666.47|2666.56|2666.56|2666.56|2666.56|2666.47|2666.47|0
1644581880000|2022-02-11 12:18:00|2666.62|2666.62|2666.49|2666.49|2666.62|2666.62|2666.49|2666.49|0
1644581890000|2022-02-11 12:18:10|2666.43|2666.43|2666.39|2666.39|2666.43|2666.43|2666.39|2666.39|0
1644581900000|2022-02-11 12:18:20|2666.46|2666.46|2666.46|2666.46|2666.46|2666.46|2666.46|2666.46|0
1644581910000|2022-02-11 12:18:30|2666.14|2666.14|2665.85|2665.85|2666.14|2666.14|2665.85|2665.85|0
1644581920000|2022-02-11 12:18:40|2665.79|2665.79|2665.79|2665.79|2665.79|2665.79|2665.79|2665.79|0
1644581930000|2022-02-11 12:18:50|2665.48|2665.48|2665.48|2665.48|2665.48|2665.48|2665.48|2665.48|0
1644581940000|2022-02-11 12:19:00|2665.55|2665.55|2665.55|2665.55|2665.55|2665.55|2665.55|2665.55|0
1644581960000|2022-02-11 12:19:20|2665.39|2665.39|2665.55|2665.55|2665.55|2665.55|2665.39|2665.39|0
1644581970000|2022-02-11 12:19:30|2665.7|2665.7|2665.63|2665.63|2665.7|2665.7|2665.63|2665.63|0
1644581980000|2022-02-11 12:19:40|2665.7|2665.7|2665.55|2665.55|2665.85|2665.85|2665.55|2665.55|0
1644581990000|2022-02-11 12:19:50|2665.4|2665.4|2665.4|2665.4|2665.4|2665.4|2665.4|2665.4|0
1644582000000|2022-02-11 12:20:00|2665.33|2665.33|2665.64|2665.64|2665.64|2665.64|2665.33|2665.33|0
1644582010000|2022-02-11 12:20:10|2665.58|2665.58|2665.86|2665.86|2665.86|2665.86|2665.58|2665.58|0
1644582020000|2022-02-11 12:20:20|2665.78|2665.78|2667|2667|2667|2667|2665.78|2665.78|0
1644582030000|2022-02-11 12:20:30|2667.21|2667.21|2667.14|2667.14|2667.21|2667.21|2667|2667|0
1644582060000|2022-02-11 12:21:00|2667.07|2667.07|2667.14|2667.14|2667.14|2667.14|2667.07|2667.07|0
1644582070000|2022-02-11 12:21:10|2667|2667|2667|2667|2667|2667|2667|2667|0
1644582080000|2022-02-11 12:21:20|2666.94|2666.94|2666.8|2666.8|2666.94|2666.94|2666.8|2666.8|0
1644582090000|2022-02-11 12:21:30|2666.72|2666.72|2666.79|2666.79|2666.79|2666.79|2666.72|2666.72|0
1644582100000|2022-02-11 12:21:40|2666.71|2666.71|2666.71|2666.71|2666.71|2666.71|2666.71|2666.71|0
1644582120000|2022-02-11 12:22:00|2666.64|2666.64|2666.51|2666.51|2666.64|2666.64|2666.51|2666.51|0
1644582140000|2022-02-11 12:22:20|2666.39|2666.39|2666.52|2666.52|2666.52|2666.52|2666.39|2666.39|0
1644582150000|2022-02-11 12:22:30|2666.6|2666.6|2666.66|2666.66|2666.66|2666.66|2666.6|2666.6|0
1644582160000|2022-02-11 12:22:40|2666.89|2666.89|2666.7|2666.7|2666.89|2666.89|2666.7|2666.7|0
1644582170000|2022-02-11 12:22:50|2666.59|2666.59|2666.59|2666.59|2666.59|2666.59|2666.59|2666.59|0
1644582200000|2022-02-11 12:23:20|2666.73|2666.73|2666.6|2666.6|2666.73|2666.73|2666.6|2666.6|0
1644582260000|2022-02-11 12:24:20|2666.47|2666.47|2666.27|2666.27|2666.47|2666.47|2666.27|2666.27|0
1644582270000|2022-02-11 12:24:30|2666.19|2666.19|2666.19|2666.19|2666.19|2666.19|2666.19|2666.19|0
1644582280000|2022-02-11 12:24:40|2666.12|2666.12|2666.12|2666.12|2666.12|2666.12|2666.12|2666.12|0
1644582290000|2022-02-11 12:24:50|2665.99|2665.99|2665.78|2665.78|2665.99|2665.99|2665.78|2665.78|0
1644582300000|2022-02-11 12:25:00|2665.65|2665.65|2665.48|2665.48|2665.65|2665.65|2665.48|2665.48|0
1644582310000|2022-02-11 12:25:10|2665.55|2665.55|2665.49|2665.49|2665.55|2665.55|2665.49|2665.49|0
1644582320000|2022-02-11 12:25:20|2665.55|2665.55|2665.61|2665.61|2665.61|2665.61|2665.55|2665.55|0
1644582330000|2022-02-11 12:25:30|2665.54|2665.54|2665.54|2665.54|2665.54|2665.54|2665.54|2665.54|0
1644582340000|2022-02-11 12:25:40|2665.7|2665.7|2665.84|2665.84|2665.84|2665.84|2665.7|2665.7|0
1644582350000|2022-02-11 12:25:50|2665.69|2665.69|2665.69|2665.69|2665.69|2665.69|2665.69|2665.69|0
1644582360000|2022-02-11 12:26:00|2665.95|2665.95|2665.95|2665.95|2665.95|2665.95|2665.95|2665.95|0
1644582380000|2022-02-11 12:26:20|2666.08|2666.08|2666.02|2666.02|2666.08|2666.08|2666.02|2666.02|0
1644582390000|2022-02-11 12:26:30|2666.14|2666.14|2666.14|2666.14|2666.14|2666.14|2666.14|2666.14|0
1644582400000|2022-02-11 12:26:40|2666.43|2666.43|2666.51|2666.51|2666.51|2666.51|2666.43|2666.43|0
1644582420000|2022-02-11 12:27:00|2666.64|2666.64|2666.64|2666.64|2666.64|2666.64|2666.64|2666.64|0
1644582440000|2022-02-11 12:27:20|2666.87|2666.87|2666.87|2666.87|2666.87|2666.87|2666.87|2666.87|0
1644582450000|2022-02-11 12:27:30|2666.79|2666.79|2666.79|2666.79|2666.79|2666.79|2666.79|2666.79|0
1644582460000|2022-02-11 12:27:40|2666.95|2666.95|2666.95|2666.95|2666.95|2666.95|2666.95|2666.95|0
1644582480000|2022-02-11 12:28:00|2666.77|2666.77|2666.77|2666.77|2666.77|2666.77|2666.77|2666.77|0
1644582490000|2022-02-11 12:28:10|2666.69|2666.69|2666.69|2666.69|2666.69|2666.69|2666.69|2666.69|0
1644582510000|2022-02-11 12:28:30|2666.75|2666.75|2666.75|2666.75|2666.75|2666.75|2666.75|2666.75|0
1644582520000|2022-02-11 12:28:40|2666.61|2666.61|2666.75|2666.75|2666.75|2666.75|2666.61|2666.61|0
1644582530000|2022-02-11 12:28:50|2666.67|2666.67|2666.67|2666.67|2666.67|2666.67|2666.67|2666.67|0
1644582540000|2022-02-11 12:29:00|2666.6|2666.6|2665.97|2665.97|2666.6|2666.6|2665.97|2665.97|0
1644582550000|2022-02-11 12:29:10|2665.74|2665.74|2665.97|2665.97|2665.97|2665.97|2665.74|2665.74|0
1644582580000|2022-02-11 12:29:40|2666.03|2666.03|2666.03|2666.03|2666.03|2666.03|2666.03|2666.03|0
1644582590000|2022-02-11 12:29:50|2666.11|2666.11|2665.75|2665.75|2666.11|2666.11|2665.75|2665.75|0
1644582600000|2022-02-11 12:30:00|2665.57|2665.57|2665.84|2665.84|2665.84|2665.84|2665.57|2665.57|0
1644582610000|2022-02-11 12:30:10|2665.68|2665.68|2665.54|2665.54|2665.68|2665.68|2665.49|2665.49|0
1644582630000|2022-02-11 12:30:30|2665.62|2665.62|2665.62|2665.62|2665.62|2665.62|2665.62|2665.62|0
1644582640000|2022-02-11 12:30:40|2665.85|2665.85|2665.85|2665.85|2665.85|2665.85|2665.85|2665.85|0
1644582660000|2022-02-11 12:31:00|2665.7|2665.7|2665.64|2665.64|2665.7|2665.7|2665.64|2665.64|0
1644582670000|2022-02-11 12:31:10|2665.51|2665.51|2665.22|2665.22|2665.51|2665.51|2665.15|2665.15|0
1644582680000|2022-02-11 12:31:20|2665.09|2665.09|2664.82|2664.82|2665.09|2665.09|2664.82|2664.82|0
1644582750000|2022-02-11 12:32:30|2664.86|2664.86|2664.79|2664.79|2664.86|2664.86|2664.79|2664.79|0
1644582770000|2022-02-11 12:32:50|2664.92|2664.92|2665.24|2665.24|2665.32|2665.32|2664.92|2664.92|0
1644582780000|2022-02-11 12:33:00|2665.47|2665.47|2665.31|2665.31|2665.47|2665.47|2665.31|2665.31|0
1644582790000|2022-02-11 12:33:10|2665.36|2665.36|2665.36|2665.36|2665.36|2665.36|2665.36|2665.36|0
1644582830000|2022-02-11 12:33:50|2665.18|2665.18|2665.12|2665.12|2665.24|2665.24|2665.12|2665.12|0
1644582840000|2022-02-11 12:34:00|2665.02|2665.02|2664.99|2664.99|2665.02|2665.02|2664.99|2664.99|0
1644582880000|2022-02-11 12:34:40|2664.77|2664.77|2664.77|2664.77|2664.77|2664.77|2664.77|2664.77|0
1644582900000|2022-02-11 12:35:00|2664.71|2664.71|2664.75|2664.75|2664.75|2664.75|2664.61|2664.61|0
1644582910000|2022-02-11 12:35:10|2664.89|2664.89|2664.89|2664.89|2664.89|2664.89|2664.89|2664.89|0
1644582920000|2022-02-11 12:35:20|2664.97|2664.97|2664.79|2664.79|2664.97|2664.97|2664.67|2664.67|0
1644582940000|2022-02-11 12:35:40|2664.73|2664.73|2664.73|2664.73|2664.73|2664.73|2664.73|2664.73|0
1644582950000|2022-02-11 12:35:50|2664.66|2664.66|2664.66|2664.66|2664.66|2664.66|2664.66|2664.66|0
1644582960000|2022-02-11 12:36:00|2664.82|2664.82|2664.98|2664.98|2664.98|2664.98|2664.82|2664.82|0
1644582970000|2022-02-11 12:36:10|2664.87|2664.87|2664.87|2664.87|2664.87|2664.87|2664.87|2664.87|0
1644582990000|2022-02-11 12:36:30|2664.98|2664.98|2664.98|2664.98|2664.98|2664.98|2664.98|2664.98|0
1644583020000|2022-02-11 12:37:00|2664.82|2664.82|2664.78|2664.78|2664.82|2664.82|2664.71|2664.71|0
1644583080000|2022-02-11 12:38:00|2664.67|2664.67|2664.67|2664.67|2664.67|2664.67|2664.67|2664.67|0
1644583110000|2022-02-11 12:38:30|2664.73|2664.73|2664.73|2664.73|2664.73|2664.73|2664.73|2664.73|0
1644583160000|2022-02-11 12:39:20|2664.79|2664.79|2664.79|2664.79|2664.79|2664.79|2664.79|2664.79|0
1644583170000|2022-02-11 12:39:30|2664.47|2664.47|2664.47|2664.47|2664.47|2664.47|2664.47|2664.47|0
1644583190000|2022-02-11 12:39:50|2664.24|2664.24|2664.24|2664.24|2664.32|2664.32|2664.24|2664.24|0
1644583210000|2022-02-11 12:40:10|2664.17|2664.17|2664.09|2664.09|2664.17|2664.17|2664.09|2664.09|0
1644583240000|2022-02-11 12:40:40|2664.13|2664.13|2664.13|2664.13|2664.13|2664.13|2664.13|2664.13|0
1644583290000|2022-02-11 12:41:30|2663.94|2663.94|2663.94|2663.94|2663.94|2663.94|2663.94|2663.94|0
1644583350000|2022-02-11 12:42:30|2664.01|2664.01|2664.01|2664.01|2664.01|2664.01|2664.01|2664.01|0
1644583360000|2022-02-11 12:42:40|2664.08|2664.08|2664.08|2664.08|2664.08|2664.08|2664.08|2664.08|0
1644583380000|2022-02-11 12:43:00|2664.14|2664.14|2664.29|2664.29|2664.29|2664.29|2664.14|2664.14|0
1644583450000|2022-02-11 12:44:10|2664.23|2664.23|2664.38|2664.38|2664.45|2664.45|2664.23|2664.23|0
1644583480000|2022-02-11 12:44:40|2664.5|2664.5|2664.57|2664.57|2664.57|2664.57|2664.5|2664.5|0
1644583500000|2022-02-11 12:45:00|2664.8|2664.8|2664.96|2664.96|2665.11|2665.11|2664.8|2664.8|0
1644583510000|2022-02-11 12:45:10|2665.11|2665.11|2665.35|2665.35|2665.35|2665.35|2665.11|2665.11|0
1644583520000|2022-02-11 12:45:20|2665.47|2665.47|2665.47|2665.47|2665.47|2665.47|2665.47|2665.47|0
1644583560000|2022-02-11 12:46:00|2665.58|2665.58|2665.58|2665.58|2665.58|2665.58|2665.58|2665.58|0
1644583590000|2022-02-11 12:46:30|2665.35|2665.35|2665.15|2665.15|2665.35|2665.35|2665.15|2665.15|0
1644583600000|2022-02-11 12:46:40|2665.08|2665.08|2664.58|2664.58|2665.08|2665.08|2664.58|2664.58|0
1644583610000|2022-02-11 12:46:50|2664.66|2664.66|2664.66|2664.66|2664.66|2664.66|2664.66|2664.66|0
1644583620000|2022-02-11 12:47:00|2664.82|2664.82|2664.85|2664.85|2664.85|2664.85|2664.82|2664.82|0
1644583630000|2022-02-11 12:47:10|2664.74|2664.74|2664.74|2664.74|2664.74|2664.74|2664.74|2664.74|0
1644583660000|2022-02-11 12:47:40|2664.81|2664.81|2664.81|2664.81|2664.81|2664.81|2664.81|2664.81|0
1644583670000|2022-02-11 12:47:50|2664.89|2664.89|2664.97|2664.97|2664.97|2664.97|2664.89|2664.89|0
1644583680000|2022-02-11 12:48:00|2665.11|2665.11|2665.11|2665.11|2665.11|2665.11|2665.11|2665.11|0
1644583700000|2022-02-11 12:48:20|2665.24|2665.24|2665.24|2665.24|2665.24|2665.24|2665.24|2665.24|0
1644583720000|2022-02-11 12:48:40|2665.18|2665.18|2665.18|2665.18|2665.18|2665.18|2665.18|2665.18|0
1644583730000|2022-02-11 12:48:50|2665.06|2665.06|2664.93|2664.93|2665.22|2665.22|2664.93|2664.93|0
1644583860000|2022-02-11 12:51:00|2664.79|2664.79|2665.01|2665.01|2665.01|2665.01|2664.79|2664.79|0
1644583870000|2022-02-11 12:51:10|2664.89|2664.89|2664.89|2664.89|2664.89|2664.89|2664.89|2664.89|0
1644583890000|2022-02-11 12:51:30|2664.83|2664.83|2664.83|2664.83|2664.83|2664.83|2664.83|2664.83|0
1644583910000|2022-02-11 12:51:50|2664.67|2664.67|2664.67|2664.67|2664.67|2664.67|2664.67|2664.67|0
1644583960000|2022-02-11 12:52:40|2664.78|2664.78|2664.78|2664.78|2664.78|2664.78|2664.78|2664.78|0
1644583970000|2022-02-11 12:52:50|2664.91|2664.91|2664.89|2664.89|2665.05|2665.05|2664.89|2664.89|0
1644583980000|2022-02-11 12:53:00|2664.82|2664.82|2664.74|2664.74|2664.82|2664.82|2664.74|2664.74|0
1644583990000|2022-02-11 12:53:10|2664.58|2664.58|2664.42|2664.42|2664.58|2664.58|2664.42|2664.42|0
1644584000000|2022-02-11 12:53:20|2664.55|2664.55|2664.43|2664.43|2664.55|2664.55|2664.37|2664.37|0
1644584040000|2022-02-11 12:54:00|2664.32|2664.32|2664.32|2664.32|2664.32|2664.32|2664.32|2664.32|0
1644584050000|2022-02-11 12:54:10|2664.44|2664.44|2664.44|2664.44|2664.44|2664.44|2664.44|2664.44|0
1644584060000|2022-02-11 12:54:20|2664.51|2664.51|2664.35|2664.35|2664.51|2664.51|2664.35|2664.35|0
1644584070000|2022-02-11 12:54:30|2664.4|2664.4|2664.34|2664.34|2664.4|2664.4|2664.34|2664.34|0
1644584090000|2022-02-11 12:54:50|2664.41|2664.41|2664.41|2664.41|2664.41|2664.41|2664.41|2664.41|0
1644584110000|2022-02-11 12:55:10|2664.15|2664.15|2664.15|2664.15|2664.15|2664.15|2664.15|2664.15|0
1644584120000|2022-02-11 12:55:20|2664.22|2664.22|2664.22|2664.22|2664.22|2664.22|2664.22|2664.22|0
1644584130000|2022-02-11 12:55:30|2664.3|2664.3|2664.43|2664.43|2664.43|2664.43|2664.3|2664.3|0
1644584140000|2022-02-11 12:55:40|2664.37|2664.37|2664.53|2664.53|2664.53|2664.53|2664.37|2664.37|0
1644584150000|2022-02-11 12:55:50|2664.72|2664.72|2664.72|2664.72|2664.72|2664.72|2664.72|2664.72|0
1644584200000|2022-02-11 12:56:40|2664.59|2664.59|2664.59|2664.59|2664.59|2664.59|2664.59|2664.59|0
1644584220000|2022-02-11 12:57:00|2664.65|2664.65|2664.5|2664.5|2664.65|2664.65|2664.5|2664.5|0
1644584230000|2022-02-11 12:57:10|2664.42|2664.42|2664.26|2664.26|2664.42|2664.42|2664.26|2664.26|0
1644584250000|2022-02-11 12:57:30|2664.33|2664.33|2664.26|2664.26|2664.33|2664.33|2664.26|2664.26|0
1644584270000|2022-02-11 12:57:50|2664.42|2664.42|2664.42|2664.42|2664.42|2664.42|2664.42|2664.42|0
1644584280000|2022-02-11 12:58:00|2664.36|2664.36|2664.36|2664.36|2664.36|2664.36|2664.36|2664.36|0
1644584300000|2022-02-11 12:58:20|2664.4|2664.4|2664.32|2664.32|2664.4|2664.4|2664.32|2664.32|0
1644584330000|2022-02-11 12:58:50|2664.18|2664.18|2664.18|2664.18|2664.18|2664.18|2664.18|2664.18|0
1644584340000|2022-02-11 12:59:00|2664.25|2664.25|2664.39|2664.39|2664.39|2664.39|2664.25|2664.25|0
1644584360000|2022-02-11 12:59:20|2664.32|2664.32|2664.39|2664.39|2664.39|2664.39|2664.32|2664.32|0
1644584390000|2022-02-11 12:59:50|2664.24|2664.24|2664.39|2664.39|2664.39|2664.39|2664.24|2664.24|0
1644584400000|2022-02-11 13:00:00|2664.36|2664.36|2664.36|2664.36|2664.36|2664.36|2664.36|2664.36|0
1644584410000|2022-02-11 13:00:10|2664.3|2664.3|2664.3|2664.3|2664.3|2664.3|2664.3|2664.3|0
1644584430000|2022-02-11 13:00:30|2664.36|2664.36|2664.53|2664.53|2664.53|2664.53|2664.36|2664.36|0
1644584460000|2022-02-11 13:01:00|2664.46|2664.46|2664.46|2664.46|2664.46|2664.46|2664.46|2664.46|0
1644584470000|2022-02-11 13:01:10|2664.64|2664.64|2664.64|2664.64|2664.64|2664.64|2664.64|2664.64|0
1644584510000|2022-02-11 13:01:50|2664.75|2664.75|2664.75|2664.75|2664.75|2664.75|2664.75|2664.75|0
1644584530000|2022-02-11 13:02:10|2664.68|2664.68|2664.75|2664.75|2664.75|2664.75|2664.68|2664.68|0
1644584540000|2022-02-11 13:02:20|2664.91|2664.91|2665.4|2665.4|2665.4|2665.4|2664.75|2664.75|0
1644584550000|2022-02-11 13:02:30|2665.53|2665.53|2665.53|2665.53|2665.53|2665.53|2665.53|2665.53|0
1644584560000|2022-02-11 13:02:40|2665.59|2665.59|2666|2666|2666|2666|2665.59|2665.59|0
1644584570000|2022-02-11 13:02:50|2665.88|2665.88|2665.88|2665.88|2665.88|2665.88|2665.88|2665.88|0
1644584580000|2022-02-11 13:03:00|2665.72|2665.72|2665.72|2665.72|2665.72|2665.72|2665.72|2665.72|0
1644584600000|2022-02-11 13:03:20|2665.85|2665.85|2665.99|2665.99|2665.99|2665.99|2665.85|2665.85|0
1644584630000|2022-02-11 13:03:50|2665.93|2665.93|2665.93|2665.93|2665.93|2665.93|2665.93|2665.93|0
1644584640000|2022-02-11 13:04:00|2665.57|2665.57|2665.31|2665.31|2665.57|2665.57|2665.18|2665.18|0
1644584660000|2022-02-11 13:04:20|2665.47|2665.47|2665.47|2665.47|2665.47|2665.47|2665.47|2665.47|0
1644584680000|2022-02-11 13:04:40|2665.34|2665.34|2665.13|2665.13|2665.34|2665.34|2665.13|2665.13|0
1644584700000|2022-02-11 13:05:00|2665.29|2665.29|2665.29|2665.29|2665.29|2665.29|2665.29|2665.29|0
1644584710000|2022-02-11 13:05:10|2665.16|2665.16|2665.1|2665.1|2665.16|2665.16|2665.1|2665.1|0
1644584760000|2022-02-11 13:06:00|2665.18|2665.18|2665.04|2665.04|2665.18|2665.18|2665.04|2665.04|0
1644584800000|2022-02-11 13:06:40|2665.36|2665.36|2665.36|2665.36|2665.36|2665.36|2665.36|2665.36|0
1644584810000|2022-02-11 13:06:50|2665.51|2665.51|2665.94|2665.94|2665.94|2665.94|2665.51|2665.51|0
1644584820000|2022-02-11 13:07:00|2666.08|2666.08|2666.3|2666.3|2666.3|2666.3|2666.08|2666.08|0
1644584840000|2022-02-11 13:07:20|2666.46|2666.46|2666.46|2666.46|2666.46|2666.46|2666.46|2666.46|0
1644584870000|2022-02-11 13:07:50|2666.54|2666.54|2666.5|2666.5|2666.54|2666.54|2666.43|2666.43|0
1644584880000|2022-02-11 13:08:00|2666.57|2666.57|2666.58|2666.58|2666.64|2666.64|2666.57|2666.57|0
1644584890000|2022-02-11 13:08:10|2666.66|2666.66|2666.66|2666.66|2666.66|2666.66|2666.66|2666.66|0
1644584900000|2022-02-11 13:08:20|2666.78|2666.78|2666.78|2666.78|2666.78|2666.78|2666.78|2666.78|0
1644584910000|2022-02-11 13:08:30|2666.7|2666.7|2666.7|2666.7|2666.7|2666.7|2666.7|2666.7|0
1644584940000|2022-02-11 13:09:00|2666.64|2666.64|2666.76|2666.76|2666.76|2666.76|2666.64|2666.64|0
1644584960000|2022-02-11 13:09:20|2666.82|2666.82|2666.82|2666.82|2666.82|2666.82|2666.82|2666.82|0
1644584990000|2022-02-11 13:09:50|2666.97|2666.97|2666.97|2666.97|2666.97|2666.97|2666.97|2666.97|0
1644585000000|2022-02-11 13:10:00|2666.82|2666.82|2666.88|2666.88|2666.88|2666.88|2666.82|2666.82|0
1644585010000|2022-02-11 13:10:10|2667.1|2667.1|2667.1|2667.1|2667.1|2667.1|2667.1|2667.1|0
1644585020000|2022-02-11 13:10:20|2666.95|2666.95|2666.95|2666.95|2666.95|2666.95|2666.95|2666.95|0
1644585030000|2022-02-11 13:10:30|2666.87|2666.87|2666.87|2666.87|2666.87|2666.87|2666.87|2666.87|0
1644585040000|2022-02-11 13:10:40|2666.74|2666.74|2666.74|2666.74|2666.74|2666.74|2666.74|2666.74|0
1644585050000|2022-02-11 13:10:50|2666.6|2666.6|2666.6|2666.6|2666.6|2666.6|2666.6|2666.6|0
1644585060000|2022-02-11 13:11:00|2666.54|2666.54|2666.5|2666.5|2666.54|2666.54|2666.47|2666.47|0
1644585070000|2022-02-11 13:11:10|2666.58|2666.58|2666.58|2666.58|2666.58|2666.58|2666.58|2666.58|0
1644585090000|2022-02-11 13:11:30|2666.71|2666.71|2666.94|2666.94|2666.94|2666.94|2666.71|2666.71|0
1644585110000|2022-02-11 13:11:50|2667.08|2667.08|2667.06|2667.06|2667.08|2667.08|2666.85|2666.85|0
1644585160000|2022-02-11 13:12:40|2666.93|2666.93|2666.87|2666.87|2666.93|2666.93|2666.87|2666.87|0
1644585170000|2022-02-11 13:12:50|2666.8|2666.8|2666.68|2666.68|2666.8|2666.8|2666.68|2666.68|0
1644585210000|2022-02-11 13:13:30|2666.55|2666.55|2666.1|2666.1|2666.55|2666.55|2666.1|2666.1|0
1644585220000|2022-02-11 13:13:40|2666.23|2666.23|2666.23|2666.23|2666.23|2666.23|2666.23|2666.23|0
1644585230000|2022-02-11 13:13:50|2666.17|2666.17|2666.12|2666.12|2666.17|2666.17|2666.12|2666.12|0
1644585240000|2022-02-11 13:14:00|2665.94|2665.94|2665.59|2665.59|2665.94|2665.94|2665.59|2665.59|0
1644585250000|2022-02-11 13:14:10|2665.66|2665.66|2665.66|2665.66|2665.66|2665.66|2665.66|2665.66|0
1644585260000|2022-02-11 13:14:20|2665.81|2665.81|2665.97|2665.97|2665.97|2665.97|2665.74|2665.74|0
1644585280000|2022-02-11 13:14:40|2665.89|2665.89|2665.89|2665.89|2665.89|2665.89|2665.89|2665.89|0
1644585300000|2022-02-11 13:15:00|2665.83|2665.83|2665.66|2665.66|2665.83|2665.83|2665.66|2665.66|0
1644585310000|2022-02-11 13:15:10|2665.88|2665.88|2665.88|2665.88|2665.88|2665.88|2665.88|2665.88|0
1644585320000|2022-02-11 13:15:20|2665.94|2665.94|2666.01|2666.01|2666.01|2666.01|2665.94|2665.94|0
1644585330000|2022-02-11 13:15:30|2665.85|2665.85|2665.87|2665.87|2665.87|2665.87|2665.73|2665.73|0
1644585340000|2022-02-11 13:15:40|2665.65|2665.65|2665.65|2665.65|2665.65|2665.65|2665.54|2665.54|0
1644585360000|2022-02-11 13:16:00|2665.53|2665.53|2665.35|2665.35|2665.53|2665.53|2665.35|2665.35|0
1644585370000|2022-02-11 13:16:10|2665.22|2665.22|2665.22|2665.22|2665.22|2665.22|2665.22|2665.22|0
1644585380000|2022-02-11 13:16:20|2665.37|2665.37|2665.37|2665.37|2665.37|2665.37|2665.37|2665.37|0
1644585390000|2022-02-11 13:16:30|2665.15|2665.15|2665.15|2665.15|2665.15|2665.15|2665.15|2665.15|0
1644585400000|2022-02-11 13:16:40|2665|2665|2665.07|2665.07|2665.07|2665.07|2665|2665|0
1644585450000|2022-02-11 13:17:30|2664.79|2664.79|2664.85|2664.85|2664.85|2664.85|2664.79|2664.79|0
1644585470000|2022-02-11 13:17:50|2664.69|2664.69|2664.57|2664.57|2664.69|2664.69|2664.57|2664.57|0
1644585480000|2022-02-11 13:18:00|2664.36|2664.36|2664.28|2664.28|2664.36|2664.36|2664.28|2664.28|0
1644585500000|2022-02-11 13:18:20|2664.2|2664.2|2664.35|2664.35|2664.35|2664.35|2664.05|2664.05|0
1644585510000|2022-02-11 13:18:30|2664.19|2664.19|2664.19|2664.19|2664.19|2664.19|2664.19|2664.19|0
1644585530000|2022-02-11 13:18:50|2664.04|2664.04|2664.04|2664.04|2664.04|2664.04|2664.04|2664.04|0
1644585540000|2022-02-11 13:19:00|2664.22|2664.22|2664.68|2664.68|2664.68|2664.68|2664.22|2664.22|0
1644585570000|2022-02-11 13:19:30|2664.84|2664.84|2664.84|2664.84|2664.84|2664.84|2664.84|2664.84|0
1644585590000|2022-02-11 13:19:50|2664.92|2664.92|2664.92|2664.92|2664.92|2664.92|2664.84|2664.84|0
1644585600000|2022-02-11 13:20:00|2664.86|2664.86|2664.86|2664.86|2664.86|2664.86|2664.86|2664.86|0
1644585610000|2022-02-11 13:20:10|2664.93|2664.93|2664.93|2664.93|2664.93|2664.93|2664.93|2664.93|0
1644585620000|2022-02-11 13:20:20|2665.15|2665.15|2665.15|2665.15|2665.15|2665.15|2665.15|2665.15|0
1644585630000|2022-02-11 13:20:30|2665.26|2665.26|2665.11|2665.11|2665.34|2665.34|2665.11|2665.11|0
1644585660000|2022-02-11 13:21:00|2665.16|2665.16|2665.16|2665.16|2665.16|2665.16|2665.16|2665.16|0
1644585680000|2022-02-11 13:21:20|2665.24|2665.24|2665.6|2665.6|2665.6|2665.6|2665.24|2665.24|0
1644585690000|2022-02-11 13:21:30|2665.48|2665.48|2665.57|2665.57|2665.57|2665.57|2665.41|2665.41|0
1644585700000|2022-02-11 13:21:40|2665.79|2665.79|2665.9|2665.9|2665.9|2665.9|2665.79|2665.79|0
1644585710000|2022-02-11 13:21:50|2665.94|2665.94|2665.94|2665.94|2665.94|2665.94|2665.94|2665.94|0
1644585730000|2022-02-11 13:22:10|2666.07|2666.07|2666.07|2666.07|2666.07|2666.07|2666.07|2666.07|0
1644585740000|2022-02-11 13:22:20|2666.18|2666.18|2666.94|2666.94|2666.94|2666.94|2666.18|2666.18|0
1644585750000|2022-02-11 13:22:30|2667.01|2667.01|2667.01|2667.01|2667.01|2667.01|2667.01|2667.01|0
1644585760000|2022-02-11 13:22:40|2667.3|2667.3|2667.86|2667.86|2667.86|2667.86|2667.24|2667.24|0
1644585770000|2022-02-11 13:22:50|2667.7|2667.7|2667.77|2667.77|2667.77|2667.77|2667.7|2667.7|0
1644585780000|2022-02-11 13:23:00|2667.85|2667.85|2667.85|2667.85|2667.85|2667.85|2667.85|2667.85|0
1644585790000|2022-02-11 13:23:10|2667.96|2667.96|2668.2|2668.2|2668.2|2668.2|2667.96|2667.96|0
1644585800000|2022-02-11 13:23:20|2668.09|2668.09|2668.09|2668.09|2668.09|2668.09|2668.09|2668.09|0
1644585810000|2022-02-11 13:23:30|2668.32|2668.32|2668.32|2668.32|2668.32|2668.32|2668.32|2668.32|0
1644585820000|2022-02-11 13:23:40|2668.39|2668.39|2668.62|2668.62|2668.62|2668.62|2668.39|2668.39|0
1644585830000|2022-02-11 13:23:50|2668.7|2668.7|2668.83|2668.83|2668.83|2668.83|2668.7|2668.7|0
1644585840000|2022-02-11 13:24:00|2668.9|2668.9|2669.06|2669.06|2669.06|2669.06|2668.9|2668.9|0
1644585850000|2022-02-11 13:24:10|2668.74|2668.74|2668.74|2668.74|2668.74|2668.74|2668.74|2668.74|0
1644585880000|2022-02-11 13:24:40|2668.66|2668.66|2668.66|2668.66|2668.66|2668.66|2668.66|2668.66|0
1644585890000|2022-02-11 13:24:50|2668.82|2668.82|2668.82|2668.82|2668.82|2668.82|2668.82|2668.82|0
1644585900000|2022-02-11 13:25:00|2668.97|2668.97|2669.08|2669.08|2669.08|2669.08|2668.97|2668.97|0
1644585920000|2022-02-11 13:25:20|2669.24|2669.24|2669.09|2669.09|2669.24|2669.24|2669.09|2669.09|0
1644585930000|2022-02-11 13:25:30|2669.25|2669.25|2669.31|2669.31|2669.31|2669.31|2669.25|2669.25|0
1644585940000|2022-02-11 13:25:40|2669.25|2669.25|2669.25|2669.25|2669.25|2669.25|2669.25|2669.25|0
1644585950000|2022-02-11 13:25:50|2669.32|2669.32|2669.32|2669.32|2669.32|2669.32|2669.32|2669.32|0
1644585960000|2022-02-11 13:26:00|2669.29|2669.29|2669.22|2669.22|2669.29|2669.29|2669.22|2669.22|0
1644585970000|2022-02-11 13:26:10|2669.1|2669.1|2669.1|2669.1|2669.1|2669.1|2669.1|2669.1|0
1644585980000|2022-02-11 13:26:20|2668.97|2668.97|2669.2|2669.2|2669.2|2669.2|2668.97|2668.97|0
1644586000000|2022-02-11 13:26:40|2669.24|2669.24|2669.24|2669.24|2669.24|2669.24|2669.24|2669.24|0
1644586010000|2022-02-11 13:26:50|2669.1|2669.1|2669.1|2669.1|2669.1|2669.1|2669.1|2669.1|0
1644586020000|2022-02-11 13:27:00|2669.24|2669.24|2669.24|2669.24|2669.24|2669.24|2669.24|2669.24|0
1644586050000|2022-02-11 13:27:30|2669.1|2669.1|2669.1|2669.1|2669.1|2669.1|2669.1|2669.1|0
1644586060000|2022-02-11 13:27:40|2669.16|2669.16|2669.12|2669.12|2669.16|2669.16|2669.12|2669.12|0
1644586070000|2022-02-11 13:27:50|2668.89|2668.89|2668.6|2668.6|2668.89|2668.89|2668.6|2668.6|0
1644586080000|2022-02-11 13:28:00|2668.55|2668.55|2668.39|2668.39|2668.55|2668.55|2668.39|2668.39|0
1644586090000|2022-02-11 13:28:10|2668.45|2668.45|2668.45|2668.45|2668.45|2668.45|2668.45|2668.45|0
1644586110000|2022-02-11 13:28:30|2668.26|2668.26|2668.26|2668.26|2668.26|2668.26|2668.26|2668.26|0
1644586120000|2022-02-11 13:28:40|2667.95|2667.95|2667.95|2667.95|2667.95|2667.95|2667.95|2667.95|0
1644586130000|2022-02-11 13:28:50|2667.9|2667.9|2667.66|2667.66|2667.9|2667.9|2667.66|2667.66|0
1644586140000|2022-02-11 13:29:00|2667.76|2667.76|2667.64|2667.64|2667.76|2667.76|2667.64|2667.64|0
1644586160000|2022-02-11 13:29:20|2667.94|2667.94|2667.88|2667.88|2667.94|2667.94|2667.88|2667.88|0
1644586170000|2022-02-11 13:29:30|2668.04|2668.04|2667.96|2667.96|2668.04|2668.04|2667.96|2667.96|0
1644586180000|2022-02-11 13:29:40|2667.93|2667.93|2667.93|2667.93|2667.93|2667.93|2667.93|2667.93|0
1644586200000|2022-02-11 13:30:00|2667.81|2667.81|2667.93|2667.93|2667.93|2667.93|2667.81|2667.81|0
1644586210000|2022-02-11 13:30:10|2667.77|2667.77|2667.77|2667.77|2667.77|2667.77|2667.77|2667.77|0
1644586220000|2022-02-11 13:30:20|2667.7|2667.7|2667.7|2667.7|2667.7|2667.7|2667.7|2667.7|0
1644586240000|2022-02-11 13:30:40|2667.57|2667.57|2667.65|2667.65|2667.65|2667.65|2667.57|2667.57|0
1644586260000|2022-02-11 13:31:00|2667.72|2667.72|2667.61|2667.61|2667.72|2667.72|2667.61|2667.61|0
1644586280000|2022-02-11 13:31:20|2667.73|2667.73|2667.66|2667.66|2667.73|2667.73|2667.66|2667.66|0
1644586300000|2022-02-11 13:31:40|2667.73|2667.73|2667.73|2667.73|2667.73|2667.73|2667.73|2667.73|0
1644586310000|2022-02-11 13:31:50|2667.8|2667.8|2668.22|2668.22|2668.22|2668.22|2667.8|2667.8|0
1644586330000|2022-02-11 13:32:10|2668.14|2668.14|2668.14|2668.14|2668.14|2668.14|2668.14|2668.14|0
1644586340000|2022-02-11 13:32:20|2667.79|2667.79|2667.69|2667.69|2667.79|2667.79|2667.69|2667.69|0
1644586350000|2022-02-11 13:32:30|2667.83|2667.83|2667.56|2667.56|2667.83|2667.83|2667.56|2667.56|0
1644586370000|2022-02-11 13:32:50|2667.69|2667.69|2667.69|2667.69|2667.69|2667.69|2667.69|2667.69|0
1644586390000|2022-02-11 13:33:10|2667.63|2667.63|2667.31|2667.31|2667.63|2667.63|2667.31|2667.31|0
1644586400000|2022-02-11 13:33:20|2667.25|2667.25|2667.2|2667.2|2667.25|2667.25|2667.2|2667.2|0
1644586420000|2022-02-11 13:33:40|2667.05|2667.05|2667.05|2667.05|2667.05|2667.05|2667.05|2667.05|0
1644586440000|2022-02-11 13:34:00|2666.9|2666.9|2666.9|2666.9|2666.9|2666.9|2666.9|2666.9|0
1644586450000|2022-02-11 13:34:10|2666.82|2666.82|2666.71|2666.71|2666.82|2666.82|2666.71|2666.71|0
1644586490000|2022-02-11 13:34:50|2666.5|2666.5|2666.7|2666.7|2666.7|2666.7|2666.5|2666.5|0
1644586500000|2022-02-11 13:35:00|2666.78|2666.78|2666.92|2666.92|2666.92|2666.92|2666.78|2666.78|0
1644586510000|2022-02-11 13:35:10|2666.99|2666.99|2666.99|2666.99|2666.99|2666.99|2666.99|2666.99|0
1644586530000|2022-02-11 13:35:30|2666.83|2666.83|2666.75|2666.75|2666.9|2666.9|2666.75|2666.75|0
1644586540000|2022-02-11 13:35:40|2666.62|2666.62|2666.68|2666.68|2666.68|2666.68|2666.62|2666.62|0
1644586570000|2022-02-11 13:36:10|2666.82|2666.82|2666.74|2666.74|2666.82|2666.82|2666.66|2666.66|0
1644586580000|2022-02-11 13:36:20|2666.58|2666.58|2666.58|2666.58|2666.58|2666.58|2666.58|2666.58|0
1644586600000|2022-02-11 13:36:40|2666.65|2666.65|2666.58|2666.58|2666.65|2666.65|2666.58|2666.58|0
1644586610000|2022-02-11 13:36:50|2666.71|2666.71|2666.71|2666.71|2666.71|2666.71|2666.71|2666.71|0
1644586630000|2022-02-11 13:37:10|2666.77|2666.77|2666.77|2666.77|2666.77|2666.77|2666.77|2666.77|0
1644586640000|2022-02-11 13:37:20|2666.83|2666.83|2666.83|2666.83|2666.99|2666.99|2666.83|2666.83|0
1644586650000|2022-02-11 13:37:30|2666.79|2666.79|2666.79|2666.79|2666.79|2666.79|2666.79|2666.79|0
1644586670000|2022-02-11 13:37:50|2666.87|2666.87|2666.87|2666.87|2666.87|2666.87|2666.87|2666.87|0
1644586690000|2022-02-11 13:38:10|2666.94|2666.94|2667.69|2667.69|2667.69|2667.69|2666.94|2666.94|0
1644586720000|2022-02-11 13:38:40|2667.76|2667.76|2668.15|2668.15|2668.15|2668.15|2667.76|2667.76|0
1644586740000|2022-02-11 13:39:00|2667.99|2667.99|2668.37|2668.37|2668.37|2668.37|2667.99|2667.99|0
1644586750000|2022-02-11 13:39:10|2668.64|2668.64|2668.76|2668.76|2668.82|2668.82|2668.64|2668.64|0
1644586760000|2022-02-11 13:39:20|2668.7|2668.7|2668.93|2668.93|2668.93|2668.93|2668.7|2668.7|0
1644586770000|2022-02-11 13:39:30|2669.04|2669.04|2668.91|2668.91|2669.04|2669.04|2668.91|2668.91|0
1644586790000|2022-02-11 13:39:50|2668.79|2668.79|2668.79|2668.79|2668.79|2668.79|2668.79|2668.79|0
1644586810000|2022-02-11 13:40:10|2668.72|2668.72|2668.58|2668.58|2668.72|2668.72|2668.58|2668.58|0
1644586820000|2022-02-11 13:40:20|2669.18|2669.18|2669.18|2669.18|2669.18|2669.18|2669.18|2669.18|0
1644586830000|2022-02-11 13:40:30|2669.24|2669.24|2669.24|2669.24|2669.24|2669.24|2669.24|2669.24|0
1644586840000|2022-02-11 13:40:40|2669.37|2669.37|2669.24|2669.24|2669.37|2669.37|2669.24|2669.24|0
1644586860000|2022-02-11 13:41:00|2669.37|2669.37|2669.41|2669.41|2669.41|2669.41|2669.37|2669.37|0
1644586870000|2022-02-11 13:41:10|2669.35|2669.35|2669.35|2669.35|2669.35|2669.35|2669.35|2669.35|0
1644586900000|2022-02-11 13:41:40|2669.53|2669.53|2669.45|2669.45|2669.53|2669.53|2669.45|2669.45|0
1644586910000|2022-02-11 13:41:50|2669.49|2669.49|2669.49|2669.49|2669.49|2669.49|2669.49|2669.49|0
1644586940000|2022-02-11 13:42:20|2669.56|2669.56|2669.56|2669.56|2669.56|2669.56|2669.56|2669.56|0
1644586950000|2022-02-11 13:42:30|2669.48|2669.48|2669.48|2669.48|2669.48|2669.48|2669.48|2669.48|0
1644586970000|2022-02-11 13:42:50|2669.54|2669.54|2669.22|2669.22|2669.54|2669.54|2669.22|2669.22|0
1644586980000|2022-02-11 13:43:00|2669.28|2669.28|2669.39|2669.39|2669.39|2669.39|2669.28|2669.28|0
1644587010000|2022-02-11 13:43:30|2669.28|2669.28|2669.28|2669.28|2669.28|2669.28|2669.28|2669.28|0
1644587020000|2022-02-11 13:43:40|2669.15|2669.15|2669.15|2669.15|2669.15|2669.15|2669.15|2669.15|0
1644587030000|2022-02-11 13:43:50|2668.83|2668.83|2669.1|2669.1|2669.1|2669.1|2668.8|2668.8|0
1644587040000|2022-02-11 13:44:00|2669.03|2669.03|2668.67|2668.67|2669.03|2669.03|2668.67|2668.67|0
1644587050000|2022-02-11 13:44:10|2668.55|2668.55|2668.47|2668.47|2668.55|2668.55|2668.47|2668.47|0
1644587070000|2022-02-11 13:44:30|2668.15|2668.15|2668.15|2668.15|2668.15|2668.15|2668.15|2668.15|0
1644587090000|2022-02-11 13:44:50|2668.12|2668.12|2668.12|2668.12|2668.12|2668.12|2668.12|2668.12|0
1644587100000|2022-02-11 13:45:00|2668.05|2668.05|2667.64|2667.64|2668.05|2668.05|2667.64|2667.64|0
1644587110000|2022-02-11 13:45:10|2667.72|2667.72|2667.8|2667.8|2667.8|2667.8|2667.72|2667.72|0
1644587120000|2022-02-11 13:45:20|2667.87|2667.87|2667.8|2667.8|2667.87|2667.87|2667.8|2667.8|0
1644587130000|2022-02-11 13:45:30|2667.67|2667.67|2667.67|2667.67|2667.67|2667.67|2667.67|2667.67|0
1644587150000|2022-02-11 13:45:50|2667.85|2667.85|2667.85|2667.85|2667.85|2667.85|2667.85|2667.85|0
1644587180000|2022-02-11 13:46:20|2667.98|2667.98|2667.98|2667.98|2667.98|2667.98|2667.98|2667.98|0
1644587250000|2022-02-11 13:47:30|2668.05|2668.05|2668.05|2668.05|2668.05|2668.05|2668.05|2668.05|0
1644587270000|2022-02-11 13:47:50|2667.82|2667.82|2667.82|2667.82|2667.82|2667.82|2667.82|2667.82|0
1644587280000|2022-02-11 13:48:00|2667.89|2667.89|2667.82|2667.82|2667.89|2667.89|2667.82|2667.82|0
1644587290000|2022-02-11 13:48:10|2667.89|2667.89|2667.89|2667.89|2667.89|2667.89|2667.89|2667.89|0
1644587300000|2022-02-11 13:48:20|2667.97|2667.97|2667.82|2667.82|2667.97|2667.97|2667.82|2667.82|0
1644587320000|2022-02-11 13:48:40|2668.13|2668.13|2668.13|2668.13|2668.13|2668.13|2668.13|2668.13|0
1644587330000|2022-02-11 13:48:50|2668.27|2668.27|2668.27|2668.27|2668.27|2668.27|2668.27|2668.27|0
1644587340000|2022-02-11 13:49:00|2668.42|2668.42|2668.58|2668.58|2668.58|2668.58|2668.42|2668.42|0
1644587370000|2022-02-11 13:49:30|2668.81|2668.81|2668.92|2668.92|2668.92|2668.92|2668.81|2668.81|0
1644587380000|2022-02-11 13:49:40|2669.18|2669.18|2669.15|2669.15|2669.18|2669.18|2669.05|2669.05|0
1644587400000|2022-02-11 13:50:00|2669.37|2669.37|2669.37|2669.37|2669.37|2669.37|2669.37|2669.37|0
1644587440000|2022-02-11 13:50:40|2669.26|2669.26|2669.26|2669.26|2669.26|2669.26|2669.26|2669.26|0
1644587450000|2022-02-11 13:50:50|2669.2|2669.2|2669.14|2669.14|2669.2|2669.2|2669.14|2669.14|0
1644587510000|2022-02-11 13:51:50|2669.21|2669.21|2669.21|2669.21|2669.29|2669.29|2669.21|2669.21|0
1644587520000|2022-02-11 13:52:00|2669.36|2669.36|2669.17|2669.17|2669.41|2669.41|2669.15|2669.15|0
1644587530000|2022-02-11 13:52:10|2669.23|2669.23|2669.23|2669.23|2669.23|2669.23|2669.23|2669.23|0
1644587540000|2022-02-11 13:52:20|2669.16|2669.16|2669.49|2669.49|2669.6|2669.6|2669.16|2669.16|0
1644587550000|2022-02-11 13:52:30|2669.34|2669.34|2669.37|2669.37|2669.45|2669.45|2669.34|2669.34|0
1644587560000|2022-02-11 13:52:40|2669.26|2669.26|2668.96|2668.96|2669.26|2669.26|2668.96|2668.96|0
1644587570000|2022-02-11 13:52:50|2668.88|2668.88|2668.76|2668.76|2668.88|2668.88|2668.76|2668.76|0
1644587580000|2022-02-11 13:53:00|2668.54|2668.54|2668.54|2668.54|2668.54|2668.54|2668.54|2668.54|0
1644587590000|2022-02-11 13:53:10|2668.38|2668.38|2668.38|2668.38|2668.38|2668.38|2668.38|2668.38|0
1644587620000|2022-02-11 13:53:40|2668.25|2668.25|2668.44|2668.44|2668.59|2668.59|2668.25|2668.25|0
1644587680000|2022-02-11 13:54:40|2668.6|2668.6|2668.6|2668.6|2668.6|2668.6|2668.6|2668.6|0
1644587700000|2022-02-11 13:55:00|2668.83|2668.83|2668.91|2668.91|2668.91|2668.91|2668.75|2668.75|0
1644587710000|2022-02-11 13:55:10|2668.76|2668.76|2668.76|2668.76|2668.76|2668.76|2668.76|2668.76|0
1644587730000|2022-02-11 13:55:30|2668.83|2668.83|2668.83|2668.83|2668.83|2668.83|2668.83|2668.83|0
1644587740000|2022-02-11 13:55:40|2668.67|2668.67|2668.67|2668.67|2668.67|2668.67|2668.67|2668.67|0
1644587750000|2022-02-11 13:55:50|2668.61|2668.61|2668.61|2668.61|2668.61|2668.61|2668.61|2668.61|0
1644587760000|2022-02-11 13:56:00|2668.45|2668.45|2667.92|2667.92|2668.45|2668.45|2667.92|2667.92|0
1644587770000|2022-02-11 13:56:10|2667.81|2667.81|2667.81|2667.81|2667.81|2667.81|2667.81|2667.81|0
1644587780000|2022-02-11 13:56:20|2667.7|2667.7|2667.7|2667.7|2667.7|2667.7|2667.7|2667.7|0
1644587800000|2022-02-11 13:56:40|2667.64|2667.64|2667.5|2667.5|2667.74|2667.74|2667.5|2667.5|0
1644587810000|2022-02-11 13:56:50|2667.29|2667.29|2666.81|2666.81|2667.29|2667.29|2666.81|2666.81|0
1644587870000|2022-02-11 13:57:50|2666.88|2666.88|2667.04|2667.04|2667.04|2667.04|2666.88|2666.88|0
1644587880000|2022-02-11 13:58:00|2666.96|2666.96|2667.04|2667.04|2667.04|2667.04|2666.96|2666.96|0
1644587890000|2022-02-11 13:58:10|2667.12|2667.12|2667.19|2667.19|2667.19|2667.19|2667.12|2667.12|0
1644587900000|2022-02-11 13:58:20|2666.97|2666.97|2666.97|2666.97|2666.97|2666.97|2666.97|2666.97|0
1644587910000|2022-02-11 13:58:30|2667.09|2667.09|2667.53|2667.53|2667.53|2667.53|2667.09|2667.09|0
1644587920000|2022-02-11 13:58:40|2667.66|2667.66|2667.74|2667.74|2667.74|2667.74|2667.66|2667.66|0
1644587950000|2022-02-11 13:59:10|2667.81|2667.81|2667.88|2667.88|2667.88|2667.88|2667.81|2667.81|0
1644587960000|2022-02-11 13:59:20|2667.76|2667.76|2667.76|2667.76|2667.76|2667.76|2667.76|2667.76|0
1644587980000|2022-02-11 13:59:40|2667.84|2667.84|2667.92|2667.92|2667.99|2667.99|2667.84|2667.84|0
1644587990000|2022-02-11 13:59:50|2667.81|2667.81|2667.81|2667.81|2667.81|2667.81|2667.81|2667.81|0
1644588000000|2022-02-11 14:00:00|2668.01|2668.01|2668.01|2668.01|2668.01|2668.01|2667.94|2667.94|0
1644588010000|2022-02-11 14:00:10|2667.95|2667.95|2668.02|2668.02|2668.02|2668.02|2667.95|2667.95|0
1644588030000|2022-02-11 14:00:30|2667.91|2667.91|2667.91|2667.91|2667.91|2667.91|2667.91|2667.91|0
1644588040000|2022-02-11 14:00:40|2668.07|2668.07|2668.07|2668.07|2668.07|2668.07|2668.07|2668.07|0
1644588050000|2022-02-11 14:00:50|2667.94|2667.94|2667.82|2667.82|2667.94|2667.94|2667.82|2667.82|0
1644588070000|2022-02-11 14:01:10|2667.7|2667.7|2667.66|2667.66|2667.7|2667.7|2667.66|2667.66|0
1644588130000|2022-02-11 14:02:10|2667.73|2667.73|2667.73|2667.73|2667.73|2667.73|2667.73|2667.73|0
1644588170000|2022-02-11 14:02:50|2667.57|2667.57|2666.92|2666.92|2667.57|2667.57|2666.92|2666.92|0
1644588180000|2022-02-11 14:03:00|2666.98|2666.98|2666.98|2666.98|2666.98|2666.98|2666.98|2666.98|0
1644588190000|2022-02-11 14:03:10|2666.92|2666.92|2666.45|2666.45|2666.92|2666.92|2666.45|2666.45|0
1644588200000|2022-02-11 14:03:20|2666.39|2666.39|2666.17|2666.17|2666.39|2666.39|2666.11|2666.11|0
1644588220000|2022-02-11 14:03:40|2665.96|2665.96|2666.07|2666.07|2666.07|2666.07|2665.96|2665.96|0
1644588240000|2022-02-11 14:04:00|2665.95|2665.95|2665.95|2665.95|2665.95|2665.95|2665.95|2665.95|0
1644588260000|2022-02-11 14:04:20|2666.02|2666.02|2666.02|2666.02|2666.02|2666.02|2666.02|2666.02|0
1644588280000|2022-02-11 14:04:40|2666.37|2666.37|2666.37|2666.37|2666.37|2666.37|2666.37|2666.37|0
1644588290000|2022-02-11 14:04:50|2666.6|2666.6|2666.9|2666.9|2666.96|2666.96|2666.49|2666.49|0
1644588310000|2022-02-11 14:05:10|2667.03|2667.03|2667.03|2667.03|2667.03|2667.03|2667.03|2667.03|0
1644588340000|2022-02-11 14:05:40|2666.9|2666.9|2666.9|2666.9|2666.9|2666.9|2666.9|2666.9|0
1644588350000|2022-02-11 14:05:50|2666.84|2666.84|2666.81|2666.81|2666.84|2666.84|2666.68|2666.68|0
1644588380000|2022-02-11 14:06:20|2666.74|2666.74|2666.83|2666.83|2666.83|2666.83|2666.67|2666.67|0
1644588430000|2022-02-11 14:07:10|2666.67|2666.67|2666.8|2666.8|2666.8|2666.8|2666.67|2666.67|0
1644588440000|2022-02-11 14:07:20|2666.93|2666.93|2667.06|2667.06|2667.06|2667.06|2666.93|2666.93|0
1644588450000|2022-02-11 14:07:30|2667.2|2667.2|2667.2|2667.2|2667.2|2667.2|2667.2|2667.2|0
1644588460000|2022-02-11 14:07:40|2667.33|2667.33|2667.33|2667.33|2667.33|2667.33|2667.33|2667.33|0
1644588470000|2022-02-11 14:07:50|2667.41|2667.41|2667.41|2667.41|2667.41|2667.41|2667.41|2667.41|0
1644588480000|2022-02-11 14:08:00|2667.18|2667.18|2667.56|2667.56|2667.56|2667.56|2667.07|2667.07|0
1644588500000|2022-02-11 14:08:20|2667.91|2667.91|2668.05|2668.05|2668.05|2668.05|2667.91|2667.91|0
1644588510000|2022-02-11 14:08:30|2667.94|2667.94|2667.94|2667.94|2667.94|2667.94|2667.94|2667.94|0
1644588520000|2022-02-11 14:08:40|2668.1|2668.1|2668.03|2668.03|2668.1|2668.1|2668.03|2668.03|0
1644588530000|2022-02-11 14:08:50|2668.09|2668.09|2668.09|2668.09|2668.09|2668.09|2668.09|2668.09|0
1644588540000|2022-02-11 14:09:00|2668.21|2668.21|2668.37|2668.37|2668.37|2668.37|2668.21|2668.21|0
1644588550000|2022-02-11 14:09:10|2668.44|2668.44|2668.52|2668.52|2668.52|2668.52|2668.44|2668.44|0
1644588560000|2022-02-11 14:09:20|2668.59|2668.59|2668.59|2668.59|2668.59|2668.59|2668.59|2668.59|0
1644588570000|2022-02-11 14:09:30|2668.66|2668.66|2668.66|2668.66|2668.66|2668.66|2668.66|2668.66|0
1644588580000|2022-02-11 14:09:40|2668.59|2668.59|2668.58|2668.58|2668.59|2668.59|2668.45|2668.45|0
1644588590000|2022-02-11 14:09:50|2668.42|2668.42|2668.42|2668.42|2668.42|2668.42|2668.42|2668.42|0
1644588610000|2022-02-11 14:10:10|2668.39|2668.39|2668.39|2668.39|2668.39|2668.39|2668.39|2668.39|0
1644588630000|2022-02-11 14:10:30|2668.35|2668.35|2668.35|2668.35|2668.35|2668.35|2668.35|2668.35|0
1644588670000|2022-02-11 14:11:10|2668.49|2668.49|2668.49|2668.49|2668.49|2668.49|2668.49|2668.49|0
1644588680000|2022-02-11 14:11:20|2668.36|2668.36|2668.36|2668.36|2668.36|2668.36|2668.36|2668.36|0
1644588720000|2022-02-11 14:12:00|2668.44|2668.44|2668.44|2668.44|2668.44|2668.44|2668.44|2668.44|0
1644588730000|2022-02-11 14:12:10|2668.37|2668.37|2668.37|2668.37|2668.37|2668.37|2668.37|2668.37|0
1644588740000|2022-02-11 14:12:20|2668.29|2668.29|2668.29|2668.29|2668.29|2668.29|2668.29|2668.29|0
1644588760000|2022-02-11 14:12:40|2668.13|2668.13|2668.07|2668.07|2668.13|2668.13|2668.07|2668.07|0
1644588770000|2022-02-11 14:12:50|2667.94|2667.94|2667.82|2667.82|2667.94|2667.94|2667.82|2667.82|0
1644588810000|2022-02-11 14:13:30|2667.89|2667.89|2667.89|2667.89|2667.89|2667.89|2667.89|2667.89|0
1644588830000|2022-02-11 14:13:50|2667.66|2667.66|2667.81|2667.81|2667.81|2667.81|2667.66|2667.66|0
1644588840000|2022-02-11 14:14:00|2667.74|2667.74|2667.68|2667.68|2667.74|2667.74|2667.68|2667.68|0
1644588850000|2022-02-11 14:14:10|2667.81|2667.81|2667.81|2667.81|2667.81|2667.81|2667.81|2667.81|0
1644588900000|2022-02-11 14:15:00|2667.89|2667.89|2667.89|2667.89|2667.89|2667.89|2667.89|2667.89|0
1644588920000|2022-02-11 14:15:20|2667.76|2667.76|2667.51|2667.51|2667.76|2667.76|2667.51|2667.51|0
1644588960000|2022-02-11 14:16:00|2667.33|2667.33|2667.33|2667.33|2667.33|2667.33|2667.33|2667.33|0
1644588980000|2022-02-11 14:16:20|2667.19|2667.19|2667.19|2667.19|2667.19|2667.19|2667.19|2667.19|0
1644589000000|2022-02-11 14:16:40|2667.13|2667.13|2667.13|2667.13|2667.13|2667.13|2667.13|2667.13|0
1644589010000|2022-02-11 14:16:50|2667.06|2667.06|2666.99|2666.99|2667.06|2667.06|2666.99|2666.99|0
1644589030000|2022-02-11 14:17:10|2667.15|2667.15|2667.15|2667.15|2667.15|2667.15|2667.15|2667.15|0
1644589040000|2022-02-11 14:17:20|2667|2667|2666.99|2666.99|2667.15|2667.15|2666.99|2666.99|0
1644589060000|2022-02-11 14:17:40|2666.85|2666.85|2666.85|2666.85|2666.85|2666.85|2666.85|2666.85|0
1644589080000|2022-02-11 14:18:00|2666.72|2666.72|2666.72|2666.72|2666.72|2666.72|2666.72|2666.72|0
1644589090000|2022-02-11 14:18:10|2667.04|2667.04|2666.98|2666.98|2667.04|2667.04|2666.98|2666.98|0
1644589100000|2022-02-11 14:18:20|2666.84|2666.84|2666.84|2666.84|2666.84|2666.84|2666.84|2666.84|0
1644589110000|2022-02-11 14:18:30|2666.69|2666.69|2666.69|2666.69|2666.69|2666.69|2666.69|2666.69|0
1644589120000|2022-02-11 14:18:40|2666.57|2666.57|2666.57|2666.57|2666.57|2666.57|2666.57|2666.57|0
1644589130000|2022-02-11 14:18:50|2666.64|2666.64|2666.64|2666.64|2666.64|2666.64|2666.64|2666.64|0
1644589140000|2022-02-11 14:19:00|2666.58|2666.58|2666.57|2666.57|2666.58|2666.58|2666.51|2666.51|0
1644589160000|2022-02-11 14:19:20|2666.44|2666.44|2666.44|2666.44|2666.44|2666.44|2666.44|2666.44|0
1644589170000|2022-02-11 14:19:30|2666.28|2666.28|2666.28|2666.28|2666.28|2666.28|2666.28|2666.28|0
1644589200000|2022-02-11 14:20:00|2666.05|2666.05|2666.05|2666.05|2666.05|2666.05|2666.05|2666.05|0
1644589210000|2022-02-11 14:20:10|2665.9|2665.9|2665.84|2665.84|2665.9|2665.9|2665.84|2665.84|0
1644589230000|2022-02-11 14:20:30|2666|2666|2666|2666|2666|2666|2666|2666|0
1644589250000|2022-02-11 14:20:50|2665.77|2665.77|2665.84|2665.84|2665.84|2665.84|2665.77|2665.77|0
1644589260000|2022-02-11 14:21:00|2665.91|2665.91|2665.91|2665.91|2665.91|2665.91|2665.91|2665.91|0
1644589280000|2022-02-11 14:21:20|2665.85|2665.85|2665.85|2665.85|2665.85|2665.85|2665.85|2665.85|0
1644589290000|2022-02-11 14:21:30|2665.73|2665.73|2665.73|2665.73|2665.73|2665.73|2665.73|2665.73|0
1644589330000|2022-02-11 14:22:10|2665.67|2665.67|2665.67|2665.67|2665.67|2665.67|2665.67|2665.67|0
1644589360000|2022-02-11 14:22:40|2665.78|2665.78|2665.78|2665.78|2665.78|2665.78|2665.78|2665.78|0
1644589370000|2022-02-11 14:22:50|2666.01|2666.01|2666.05|2666.05|2666.05|2666.05|2666.01|2666.01|0
1644589380000|2022-02-11 14:23:00|2666.12|2666.12|2666.12|2666.12|2666.12|2666.12|2666.12|2666.12|0
1644589410000|2022-02-11 14:23:30|2665.99|2665.99|2665.86|2665.86|2665.99|2665.99|2665.86|2665.86|0
1644589430000|2022-02-11 14:23:50|2665.75|2665.75|2665.75|2665.75|2665.75|2665.75|2665.75|2665.75|0
1644589440000|2022-02-11 14:24:00|2665.59|2665.59|2665.59|2665.59|2665.59|2665.59|2665.59|2665.59|0
1644589450000|2022-02-11 14:24:10|2665.37|2665.37|2665.37|2665.37|2665.37|2665.37|2665.37|2665.37|0
1644589460000|2022-02-11 14:24:20|2665.21|2665.21|2665.21|2665.21|2665.21|2665.21|2665.21|2665.21|0
1644589470000|2022-02-11 14:24:30|2665.09|2665.09|2664.77|2664.77|2665.09|2665.09|2664.77|2664.77|0
1644589510000|2022-02-11 14:25:10|2664.69|2664.69|2664.69|2664.69|2664.69|2664.69|2664.69|2664.69|0
1644589520000|2022-02-11 14:25:20|2664.61|2664.61|2664.61|2664.61|2664.61|2664.61|2664.61|2664.61|0
1644589530000|2022-02-11 14:25:30|2664.54|2664.54|2664.54|2664.54|2664.54|2664.54|2664.54|2664.54|0
1644589540000|2022-02-11 14:25:40|2664.61|2664.61|2664.54|2664.54|2664.61|2664.61|2664.54|2664.54|0
1644589550000|2022-02-11 14:25:50|2664.39|2664.39|2664.25|2664.25|2664.39|2664.39|2664.25|2664.25|0
1644589560000|2022-02-11 14:26:00|2664.21|2664.21|2664.21|2664.21|2664.21|2664.21|2664.21|2664.21|0
1644589570000|2022-02-11 14:26:10|2664.05|2664.05|2663.35|2663.35|2664.05|2664.05|2663.35|2663.35|0
1644589580000|2022-02-11 14:26:20|2663.38|2663.38|2663.2|2663.2|2663.38|2663.38|2662.96|2662.96|0
1644589590000|2022-02-11 14:26:30|2663.26|2663.26|2663.26|2663.26|2663.26|2663.26|2663.26|2663.26|0
1644589610000|2022-02-11 14:26:50|2662.94|2662.94|2662.5|2662.5|2662.94|2662.94|2662.5|2662.5|0
1644589620000|2022-02-11 14:27:00|2662.57|2662.57|2662.34|2662.34|2662.57|2662.57|2662.34|2662.34|0
1644589640000|2022-02-11 14:27:20|2662.18|2662.18|2662.18|2662.18|2662.18|2662.18|2662.18|2662.18|0
1644589720000|2022-02-11 14:28:40|2662.29|2662.29|2662.29|2662.29|2662.29|2662.29|2662.29|2662.29|0
1644589740000|2022-02-11 14:29:00|2662.45|2662.45|2662.45|2662.45|2662.45|2662.45|2662.45|2662.45|0
1644589790000|2022-02-11 14:29:50|2662.31|2662.31|2662.27|2662.27|2662.31|2662.31|2662.27|2662.27|0
1644589800000|2022-02-11 14:30:00|2662.43|2662.43|2662.35|2662.35|2662.43|2662.43|2662.35|2662.35|0
1644589810000|2022-02-11 14:30:10|2662.43|2662.43|2663.25|2663.25|2663.27|2663.27|2662.43|2662.43|0
1644589820000|2022-02-11 14:30:20|2663.29|2663.29|2663.13|2663.13|2663.34|2663.34|2663.13|2663.13|0
1644589830000|2022-02-11 14:30:30|2663.19|2663.19|2663.19|2663.19|2663.19|2663.19|2663.19|2663.19|0
1644589840000|2022-02-11 14:30:40|2663.08|2663.08|2663.15|2663.15|2663.19|2663.19|2663.08|2663.08|0
1644589850000|2022-02-11 14:30:50|2663.23|2663.23|2664.12|2664.12|2664.12|2664.12|2663.23|2663.23|0
1644589860000|2022-02-11 14:31:00|2664.2|2664.2|2664.46|2664.46|2664.46|2664.46|2664.2|2664.2|0
1644589870000|2022-02-11 14:31:10|2664.59|2664.59|2665.2|2665.2|2665.2|2665.2|2664.59|2664.59|0
1644589880000|2022-02-11 14:31:20|2665.27|2665.27|2666.04|2666.04|2666.04|2666.04|2665.27|2665.27|0
1644589900000|2022-02-11 14:31:40|2665.97|2665.97|2665.83|2665.83|2665.97|2665.97|2665.83|2665.83|0
1644589910000|2022-02-11 14:31:50|2665.88|2665.88|2666.01|2666.01|2666.01|2666.01|2665.88|2665.88|0
1644589920000|2022-02-11 14:32:00|2665.85|2665.85|2665.59|2665.59|2665.85|2665.85|2665.59|2665.59|0
1644589930000|2022-02-11 14:32:10|2665.65|2665.65|2666.18|2666.18|2666.18|2666.18|2665.65|2665.65|0
1644589950000|2022-02-11 14:32:30|2666.05|2666.05|2666.05|2666.05|2666.05|2666.05|2666.05|2666.05|0
1644590010000|2022-02-11 14:33:30|2666.23|2666.23|2666.23|2666.23|2666.23|2666.23|2666.23|2666.23|0
1644590020000|2022-02-11 14:33:40|2666.01|2666.01|2666.27|2666.27|2666.27|2666.27|2666.01|2666.01|0
1644590040000|2022-02-11 14:34:00|2666.14|2666.14|2666.14|2666.14|2666.14|2666.14|2666.14|2666.14|0
1644590050000|2022-02-11 14:34:10|2665.99|2665.99|2665.83|2665.83|2665.99|2665.99|2665.83|2665.83|0
1644590060000|2022-02-11 14:34:20|2665.91|2665.91|2666.38|2666.38|2666.38|2666.38|2665.83|2665.83|0
1644590070000|2022-02-11 14:34:30|2666.25|2666.25|2666.25|2666.25|2666.25|2666.25|2666.25|2666.25|0
1644590080000|2022-02-11 14:34:40|2666.15|2666.15|2665.86|2665.86|2666.15|2666.15|2665.86|2665.86|0
1644590090000|2022-02-11 14:34:50|2666|2666|2665.79|2665.79|2666|2666|2665.79|2665.79|0
1644590100000|2022-02-11 14:35:00|2665.67|2665.67|2664.78|2664.78|2665.67|2665.67|2664.78|2664.78|0
1644590110000|2022-02-11 14:35:10|2664.52|2664.52|2663.76|2663.76|2664.52|2664.52|2663.76|2663.76|0
1644590130000|2022-02-11 14:35:30|2663.63|2663.63|2663.09|2663.09|2663.63|2663.63|2663.09|2663.09|0
1644590140000|2022-02-11 14:35:40|2662.96|2662.96|2662.08|2662.08|2663.03|2663.03|2662.08|2662.08|0
1644590150000|2022-02-11 14:35:50|2661.94|2661.94|2661.94|2661.94|2661.94|2661.94|2661.94|2661.94|0
1644590160000|2022-02-11 14:36:00|2662.07|2662.07|2662.67|2662.67|2662.67|2662.67|2662.07|2662.07|0
1644590170000|2022-02-11 14:36:10|2662.46|2662.46|2662.67|2662.67|2662.74|2662.74|2662.46|2662.46|0
1644590180000|2022-02-11 14:36:20|2662.44|2662.44|2662.16|2662.16|2662.44|2662.44|2662.16|2662.16|0
1644590190000|2022-02-11 14:36:30|2662.03|2662.03|2661.81|2661.81|2662.03|2662.03|2661.81|2661.81|0
1644590200000|2022-02-11 14:36:40|2661.7|2661.7|2661.7|2661.7|2661.7|2661.7|2661.7|2661.7|0
1644590210000|2022-02-11 14:36:50|2661.54|2661.54|2661.92|2661.92|2661.92|2661.92|2661.54|2661.54|0
1644590220000|2022-02-11 14:37:00|2661.77|2661.77|2662.17|2662.17|2662.17|2662.17|2661.77|2661.77|0
1644590230000|2022-02-11 14:37:10|2662.24|2662.24|2662.24|2662.24|2662.24|2662.24|2662.24|2662.24|0
1644590240000|2022-02-11 14:37:20|2662.37|2662.37|2662.77|2662.77|2662.77|2662.77|2662.37|2662.37|0
1644590280000|2022-02-11 14:38:00|2662.73|2662.73|2662.57|2662.57|2662.73|2662.73|2662.57|2662.57|0
1644590290000|2022-02-11 14:38:10|2662.44|2662.44|2662.44|2662.44|2662.44|2662.44|2662.44|2662.44|0
1644590300000|2022-02-11 14:38:20|2662.31|2662.31|2662.18|2662.18|2662.31|2662.31|2661.94|2661.94|0
1644590310000|2022-02-11 14:38:30|2662.26|2662.26|2662.7|2662.7|2662.7|2662.7|2662.26|2662.26|0
1644590330000|2022-02-11 14:38:50|2662.78|2662.78|2662.78|2662.78|2662.78|2662.78|2662.78|2662.78|0
1644590340000|2022-02-11 14:39:00|2662.55|2662.55|2662.55|2662.55|2662.55|2662.55|2662.55|2662.55|0
1644590350000|2022-02-11 14:39:10|2662.42|2662.42|2662.42|2662.42|2662.42|2662.42|2662.42|2662.42|0
1644590360000|2022-02-11 14:39:20|2662.26|2662.26|2662.26|2662.26|2662.26|2662.26|2662.26|2662.26|0
1644590370000|2022-02-11 14:39:30|2662.08|2662.08|2661.24|2661.24|2662.08|2662.08|2661.24|2661.24|0
1644590380000|2022-02-11 14:39:40|2661.28|2661.28|2661.06|2661.06|2661.28|2661.28|2661.06|2661.06|0
1644590390000|2022-02-11 14:39:50|2660.94|2660.94|2660.94|2660.94|2660.94|2660.94|2660.94|2660.94|0
1644590400000|2022-02-11 14:40:00|2660.68|2660.68|2659.48|2659.48|2660.68|2660.68|2659.48|2659.48|0
1644590410000|2022-02-11 14:40:10|2659.53|2659.53|2659.85|2659.85|2659.85|2659.85|2659.53|2659.53|0
1644590420000|2022-02-11 14:40:20|2659.89|2659.89|2659.74|2659.74|2659.89|2659.89|2659.73|2659.73|0
1644590430000|2022-02-11 14:40:30|2659.9|2659.9|2659.9|2659.9|2659.9|2659.9|2659.9|2659.9|0
1644590450000|2022-02-11 14:40:50|2660.06|2660.06|2660.25|2660.25|2660.25|2660.25|2660.06|2660.06|0
1644590460000|2022-02-11 14:41:00|2660.33|2660.33|2660.62|2660.62|2660.62|2660.62|2660.33|2660.33|0
1644590470000|2022-02-11 14:41:10|2660.46|2660.46|2660.39|2660.39|2660.46|2660.46|2660.39|2660.39|0
1644590500000|2022-02-11 14:41:40|2660.26|2660.26|2660.26|2660.26|2660.26|2660.26|2660.26|2660.26|0
1644590510000|2022-02-11 14:41:50|2660.19|2660.19|2660.35|2660.35|2660.35|2660.35|2660.19|2660.19|0
1644590520000|2022-02-11 14:42:00|2660.42|2660.42|2660.63|2660.63|2660.63|2660.63|2660.42|2660.42|0
1644590530000|2022-02-11 14:42:10|2660.71|2660.71|2660.71|2660.71|2660.71|2660.71|2660.71|2660.71|0
1644590540000|2022-02-11 14:42:20|2660.77|2660.77|2660.4|2660.4|2660.77|2660.77|2660.4|2660.4|0
1644590550000|2022-02-11 14:42:30|2660.37|2660.37|2660.24|2660.24|2660.37|2660.37|2660.24|2660.24|0
1644590570000|2022-02-11 14:42:50|2660.17|2660.17|2660.17|2660.17|2660.17|2660.17|2660.17|2660.17|0
1644590580000|2022-02-11 14:43:00|2660.3|2660.3|2660.73|2660.73|2660.73|2660.73|2660.3|2660.3|0
1644590590000|2022-02-11 14:43:10|2660.59|2660.59|2660.53|2660.53|2660.59|2660.59|2660.53|2660.53|0
1644590600000|2022-02-11 14:43:20|2660.59|2660.59|2660.59|2660.59|2660.59|2660.59|2660.59|2660.59|0
1644590610000|2022-02-11 14:43:30|2660.72|2660.72|2660.72|2660.72|2660.72|2660.72|2660.72|2660.72|0
1644590620000|2022-02-11 14:43:40|2660.78|2660.78|2660.78|2660.78|2660.78|2660.78|2660.78|2660.78|0
1644590630000|2022-02-11 14:43:50|2660.85|2660.85|2660.79|2660.79|2660.93|2660.93|2660.79|2660.79|0
1644590640000|2022-02-11 14:44:00|2660.73|2660.73|2659.72|2659.72|2660.73|2660.73|2659.72|2659.72|0
1644590660000|2022-02-11 14:44:20|2659.79|2659.79|2660.1|2660.1|2660.1|2660.1|2659.79|2659.79|0
1644590680000|2022-02-11 14:44:40|2659.99|2659.99|2659.99|2659.99|2659.99|2659.99|2659.99|2659.99|0
1644590690000|2022-02-11 14:44:50|2660.25|2660.25|2660.26|2660.26|2660.41|2660.41|2660.25|2660.25|0
1644590700000|2022-02-11 14:45:00|2660.71|2660.71|2661.31|2661.31|2661.31|2661.31|2660.71|2660.71|0
1644590710000|2022-02-11 14:45:10|2661.45|2661.45|2662.43|2662.43|2662.43|2662.43|2661.45|2661.45|0
1644590720000|2022-02-11 14:45:20|2662.72|2662.72|2663.57|2663.57|2663.57|2663.57|2662.72|2662.72|0
1644590730000|2022-02-11 14:45:30|2663.63|2663.63|2664.16|2664.16|2664.26|2664.26|2663.63|2663.63|0
1644590740000|2022-02-11 14:45:40|2664.23|2664.23|2664.83|2664.83|2664.83|2664.83|2664.23|2664.23|0
1644590750000|2022-02-11 14:45:50|2664.99|2664.99|2666.12|2666.12|2666.12|2666.12|2664.99|2664.99|0
1644590760000|2022-02-11 14:46:00|2666.04|2666.04|2666.87|2666.87|2667.03|2667.03|2666.04|2666.04|0
1644590770000|2022-02-11 14:46:10|2667.09|2667.09|2667.39|2667.39|2667.39|2667.39|2667.09|2667.09|0
1644590780000|2022-02-11 14:46:20|2667.45|2667.45|2667.61|2667.61|2667.61|2667.61|2667.45|2667.45|0
1644590790000|2022-02-11 14:46:30|2667.45|2667.45|2667.53|2667.53|2667.53|2667.53|2667.45|2667.45|0
1644590810000|2022-02-11 14:46:50|2667.66|2667.66|2667.66|2667.66|2667.66|2667.66|2667.66|2667.66|0
1644590840000|2022-02-11 14:47:20|2667.73|2667.73|2667.94|2667.94|2667.94|2667.94|2667.73|2667.73|0
1644590850000|2022-02-11 14:47:30|2668.09|2668.09|2668.09|2668.09|2668.09|2668.09|2668.09|2668.09|0
1644590860000|2022-02-11 14:47:40|2667.9|2667.9|2667.75|2667.75|2667.9|2667.9|2667.75|2667.75|0
1644590870000|2022-02-11 14:47:50|2667.59|2667.59|2667.59|2667.59|2667.59|2667.59|2667.59|2667.59|0
1644590880000|2022-02-11 14:48:00|2667.53|2667.53|2667.53|2667.53|2667.53|2667.53|2667.39|2667.39|0
1644590890000|2022-02-11 14:48:10|2667.68|2667.68|2667.96|2667.96|2668.11|2668.11|2667.68|2667.68|0
1644590900000|2022-02-11 14:48:20|2667.85|2667.85|2667.69|2667.69|2667.85|2667.85|2667.69|2667.69|0
1644590910000|2022-02-11 14:48:30|2667.57|2667.57|2667.64|2667.64|2667.64|2667.64|2667.57|2667.57|0
1644590920000|2022-02-11 14:48:40|2667.75|2667.75|2667.75|2667.75|2667.75|2667.75|2667.75|2667.75|0
1644590930000|2022-02-11 14:48:50|2667.71|2667.71|2667.71|2667.71|2667.71|2667.71|2667.71|2667.71|0
1644590940000|2022-02-11 14:49:00|2667.84|2667.84|2667.84|2667.84|2667.84|2667.84|2667.84|2667.84|0
1644590950000|2022-02-11 14:49:10|2667.77|2667.77|2667.77|2667.77|2667.77|2667.77|2667.77|2667.77|0
1644590970000|2022-02-11 14:49:30|2667.9|2667.9|2666.91|2666.91|2667.9|2667.9|2666.91|2666.91|0
1644590980000|2022-02-11 14:49:40|2666.78|2666.78|2666.78|2666.78|2666.78|2666.78|2666.78|2666.78|0
1644590990000|2022-02-11 14:49:50|2666.89|2666.89|2666.89|2666.89|2666.89|2666.89|2666.89|2666.89|0
1644591000000|2022-02-11 14:50:00|2666.44|2666.44|2666.44|2666.44|2666.44|2666.44|2666.44|2666.44|0
1644591040000|2022-02-11 14:50:40|2666.29|2666.29|2666.29|2666.29|2666.29|2666.29|2666.29|2666.29|0
1644591050000|2022-02-11 14:50:50|2666.22|2666.22|2666.22|2666.22|2666.22|2666.22|2666.22|2666.22|0
1644591060000|2022-02-11 14:51:00|2666.62|2666.62|2666.75|2666.75|2666.75|2666.75|2666.48|2666.48|0
1644591070000|2022-02-11 14:51:10|2666.62|2666.62|2666.04|2666.04|2666.62|2666.62|2665.91|2665.91|0
1644591080000|2022-02-11 14:51:20|2666.16|2666.16|2666.16|2666.16|2666.16|2666.16|2666.16|2666.16|0
1644591090000|2022-02-11 14:51:30|2666.29|2666.29|2666.29|2666.29|2666.29|2666.29|2666.29|2666.29|0
1644591100000|2022-02-11 14:51:40|2666.16|2666.16|2666.09|2666.09|2666.16|2666.16|2666.01|2666.01|0
1644591110000|2022-02-11 14:51:50|2665.77|2665.77|2665.59|2665.59|2665.77|2665.77|2665.59|2665.59|0
1644591120000|2022-02-11 14:52:00|2665.67|2665.67|2665.81|2665.81|2665.81|2665.81|2665.67|2665.67|0
1644591130000|2022-02-11 14:52:10|2665.88|2665.88|2665.88|2665.88|2665.88|2665.88|2665.88|2665.88|0
1644591150000|2022-02-11 14:52:30|2666.01|2666.01|2665.93|2665.93|2666.01|2666.01|2665.93|2665.93|0
1644591170000|2022-02-11 14:52:50|2666|2666|2666|2666|2666|2666|2666|2666|0
1644591180000|2022-02-11 14:53:00|2665.87|2665.87|2666.13|2666.13|2666.13|2666.13|2665.87|2665.87|0
1644591190000|2022-02-11 14:53:10|2666.2|2666.2|2666.27|2666.27|2666.27|2666.27|2666.2|2666.2|0
1644591210000|2022-02-11 14:53:30|2666.54|2666.54|2666.54|2666.54|2666.54|2666.54|2666.54|2666.54|0
1644591220000|2022-02-11 14:53:40|2666.39|2666.39|2666.46|2666.46|2666.46|2666.46|2666.08|2666.08|0
1644591230000|2022-02-11 14:53:50|2666.35|2666.35|2666.35|2666.35|2666.35|2666.35|2666.35|2666.35|0
1644591240000|2022-02-11 14:54:00|2666.29|2666.29|2666.35|2666.35|2666.35|2666.35|2666.29|2666.29|0
1644591250000|2022-02-11 14:54:10|2666.42|2666.42|2666.58|2666.58|2666.58|2666.58|2666.42|2666.42|0
1644591260000|2022-02-11 14:54:20|2666.62|2666.62|2666.52|2666.52|2666.62|2666.62|2666.52|2666.52|0
1644591270000|2022-02-11 14:54:30|2666.68|2666.68|2666.84|2666.84|2666.84|2666.84|2666.68|2666.68|0
1644591280000|2022-02-11 14:54:40|2666.68|2666.68|2666.56|2666.56|2666.68|2666.68|2666.56|2666.56|0
1644591300000|2022-02-11 14:55:00|2666.62|2666.62|2666.9|2666.9|2666.9|2666.9|2666.62|2666.62|0
1644591310000|2022-02-11 14:55:10|2667.02|2667.02|2667.13|2667.13|2667.13|2667.13|2667.02|2667.02|0
1644591330000|2022-02-11 14:55:30|2667.21|2667.21|2667.08|2667.08|2667.21|2667.21|2667.08|2667.08|0
1644591340000|2022-02-11 14:55:40|2667.21|2667.21|2667.49|2667.49|2667.49|2667.49|2667.21|2667.21|0
1644591350000|2022-02-11 14:55:50|2667.38|2667.38|2666.77|2666.77|2667.38|2667.38|2666.77|2666.77|0
1644591360000|2022-02-11 14:56:00|2666.72|2666.72|2666.64|2666.64|2666.72|2666.72|2666.64|2666.64|0
1644591370000|2022-02-11 14:56:10|2666.52|2666.52|2666.1|2666.1|2666.52|2666.52|2666.1|2666.1|0
1644591380000|2022-02-11 14:56:20|2666.03|2666.03|2664.13|2664.13|2666.03|2666.03|2664.13|2664.13|0
1644591390000|2022-02-11 14:56:30|2664.01|2664.01|2663.87|2663.87|2664.01|2664.01|2663.87|2663.87|0
1644591400000|2022-02-11 14:56:40|2663.73|2663.73|2663.56|2663.56|2663.87|2663.87|2663.56|2663.56|0
1644591420000|2022-02-11 14:57:00|2663.85|2663.85|2663.85|2663.85|2663.85|2663.85|2663.69|2663.69|0
1644591430000|2022-02-11 14:57:10|2664.44|2664.44|2665.01|2665.01|2665.01|2665.01|2664.44|2664.44|0
1644591440000|2022-02-11 14:57:20|2664.94|2664.94|2664.83|2664.83|2664.94|2664.94|2664.83|2664.83|0
1644591460000|2022-02-11 14:57:40|2664.73|2664.73|2664.74|2664.74|2664.81|2664.81|2664.73|2664.73|0
1644591480000|2022-02-11 14:58:00|2664.6|2664.6|2664.6|2664.6|2664.6|2664.6|2664.6|2664.6|0
1644591500000|2022-02-11 14:58:20|2664.28|2664.28|2664.28|2664.28|2664.28|2664.28|2664.28|2664.28|0
1644591510000|2022-02-11 14:58:30|2664.42|2664.42|2664.06|2664.06|2664.42|2664.42|2663.99|2663.99|0
1644591520000|2022-02-11 14:58:40|2664.14|2664.14|2664.14|2664.14|2664.14|2664.14|2664.14|2664.14|0
1644591530000|2022-02-11 14:58:50|2664.02|2664.02|2663.9|2663.9|2664.02|2664.02|2663.9|2663.9|0
1644591540000|2022-02-11 14:59:00|2663.78|2663.78|2663.71|2663.71|2663.78|2663.78|2663.66|2663.66|0
1644591550000|2022-02-11 14:59:10|2663.67|2663.67|2663.71|2663.71|2663.71|2663.71|2663.6|2663.6|0
1644591560000|2022-02-11 14:59:20|2663.64|2663.64|2663.44|2663.44|2663.64|2663.64|2663.44|2663.44|0
1644591570000|2022-02-11 14:59:30|2663.4|2663.4|2663.36|2663.36|2663.4|2663.4|2663.36|2663.36|0
1644591590000|2022-02-11 14:59:50|2663.23|2663.23|2663.23|2663.23|2663.23|2663.23|2663.23|2663.23|0
1644591600000|2022-02-11 15:00:00|2663.66|2663.66|2663.66|2663.66|2663.73|2663.73|2663.66|2663.66|0
1644591610000|2022-02-11 15:00:10|2663.43|2663.43|2663.91|2663.91|2663.91|2663.91|2663.43|2663.43|0
1644591620000|2022-02-11 15:00:20|2663.65|2663.65|2664.06|2664.06|2664.18|2664.18|2663.65|2663.65|0
1644591630000|2022-02-11 15:00:30|2663.91|2663.91|2664|2664|2664|2664|2663.84|2663.84|0
1644591650000|2022-02-11 15:00:50|2663.95|2663.95|2663.81|2663.81|2663.95|2663.95|2663.81|2663.81|0
1644591660000|2022-02-11 15:01:00|2663.95|2663.95|2664.14|2664.14|2664.27|2664.27|2663.95|2663.95|0
1644591670000|2022-02-11 15:01:10|2664.08|2664.08|2663.92|2663.92|2664.08|2664.08|2663.92|2663.92|0
1644591680000|2022-02-11 15:01:20|2663.98|2663.98|2663.47|2663.47|2663.98|2663.98|2663.31|2663.31|0
1644591690000|2022-02-11 15:01:30|2663.4|2663.4|2662.52|2662.52|2663.4|2663.4|2662.52|2662.52|0
1644591700000|2022-02-11 15:01:40|2662.59|2662.59|2662.1|2662.1|2662.59|2662.59|2662.1|2662.1|0
1644591710000|2022-02-11 15:01:50|2661.94|2661.94|2661.82|2661.82|2661.94|2661.94|2661.82|2661.82|0
1644591720000|2022-02-11 15:02:00|2661.6|2661.6|2661.54|2661.54|2661.6|2661.6|2661.54|2661.54|0
1644591730000|2022-02-11 15:02:10|2661.48|2661.48|2661.41|2661.41|2661.48|2661.48|2661.41|2661.41|0
1644591740000|2022-02-11 15:02:20|2661.54|2661.54|2661.48|2661.48|2661.54|2661.54|2661.48|2661.48|0
1644591760000|2022-02-11 15:02:40|2661.32|2661.32|2661.48|2661.48|2661.48|2661.48|2661.32|2661.32|0
1644591780000|2022-02-11 15:03:00|2661.55|2661.55|2662.43|2662.43|2662.43|2662.43|2661.55|2661.55|0
1644591790000|2022-02-11 15:03:10|2662.32|2662.32|2662.54|2662.54|2662.54|2662.54|2662.32|2662.32|0
1644591800000|2022-02-11 15:03:20|2662.65|2662.65|2662.91|2662.91|2662.98|2662.98|2662.65|2662.65|0
1644591820000|2022-02-11 15:03:40|2663.18|2663.18|2663.3|2663.3|2663.3|2663.3|2663.18|2663.18|0
1644591830000|2022-02-11 15:03:50|2663.09|2663.09|2663.09|2663.09|2663.09|2663.09|2663.09|2663.09|0
1644591840000|2022-02-11 15:04:00|2663.05|2663.05|2663.05|2663.05|2663.05|2663.05|2663.05|2663.05|0
1644591860000|2022-02-11 15:04:20|2662.82|2662.82|2662.95|2662.95|2662.95|2662.95|2662.82|2662.82|0
1644591870000|2022-02-11 15:04:30|2663.11|2663.11|2663.24|2663.24|2663.24|2663.24|2663.11|2663.11|0
1644591880000|2022-02-11 15:04:40|2663.17|2663.17|2663.17|2663.17|2663.17|2663.17|2663.17|2663.17|0
1644591890000|2022-02-11 15:04:50|2663.31|2663.31|2663.31|2663.31|2663.31|2663.31|2663.31|2663.31|0
1644591900000|2022-02-11 15:05:00|2663.19|2663.19|2663.42|2663.42|2663.42|2663.42|2663.19|2663.19|0
1644591910000|2022-02-11 15:05:10|2663.64|2663.64|2663.64|2663.64|2663.64|2663.64|2663.64|2663.64|0
1644591920000|2022-02-11 15:05:20|2663.77|2663.77|2663.77|2663.77|2663.77|2663.77|2663.77|2663.77|0
1644591930000|2022-02-11 15:05:30|2663.84|2663.84|2664.08|2664.08|2664.08|2664.08|2663.84|2663.84|0
1644591940000|2022-02-11 15:05:40|2664.26|2664.26|2664.59|2664.59|2664.59|2664.59|2664.26|2664.26|0
1644591950000|2022-02-11 15:05:50|2664.63|2664.63|2664.56|2664.56|2664.63|2664.63|2664.56|2664.56|0
1644591960000|2022-02-11 15:06:00|2664.62|2664.62|2665.6|2665.6|2665.6|2665.6|2664.62|2664.62|0
1644591970000|2022-02-11 15:06:10|2665.76|2665.76|2666.14|2666.14|2666.25|2666.25|2665.6|2665.6|0
1644591980000|2022-02-11 15:06:20|2666.27|2666.27|2666.27|2666.27|2666.27|2666.27|2666.27|2666.27|0
1644591990000|2022-02-11 15:06:30|2666.39|2666.39|2666.2|2666.2|2666.39|2666.39|2666.2|2666.2|0
1644592000000|2022-02-11 15:06:40|2666.51|2666.51|2666.51|2666.51|2666.51|2666.51|2666.51|2666.51|0
1644592010000|2022-02-11 15:06:50|2666.62|2666.62|2666.99|2666.99|2666.99|2666.99|2666.62|2666.62|0
1644592020000|2022-02-11 15:07:00|2666.85|2666.85|2666.99|2666.99|2666.99|2666.99|2666.78|2666.78|0
1644592040000|2022-02-11 15:07:20|2667.1|2667.1|2667.32|2667.32|2667.32|2667.32|2667.1|2667.1|0
1644592060000|2022-02-11 15:07:40|2667.18|2667.18|2667.18|2667.18|2667.18|2667.18|2667.1|2667.1|0
1644592070000|2022-02-11 15:07:50|2667.11|2667.11|2667.11|2667.11|2667.11|2667.11|2667.11|2667.11|0
1644592080000|2022-02-11 15:08:00|2666.89|2666.89|2666.08|2666.08|2666.89|2666.89|2666.08|2666.08|0
1644592090000|2022-02-11 15:08:10|2665.96|2665.96|2665.96|2665.96|2665.96|2665.96|2665.83|2665.83|0
1644592110000|2022-02-11 15:08:30|2666.09|2666.09|2666.09|2666.09|2666.09|2666.09|2666.09|2666.09|0
1644592130000|2022-02-11 15:08:50|2666.2|2666.2|2665.95|2665.95|2666.2|2666.2|2665.95|2665.95|0
1644592140000|2022-02-11 15:09:00|2666.23|2666.23|2666.06|2666.06|2666.27|2666.27|2666.06|2666.06|0
1644592150000|2022-02-11 15:09:10|2666.18|2666.18|2666.18|2666.18|2666.18|2666.18|2666.18|2666.18|0
1644592160000|2022-02-11 15:09:20|2665.86|2665.86|2665.13|2665.13|2665.86|2665.86|2665.13|2665.13|0
1644592170000|2022-02-11 15:09:30|2664.84|2664.84|2664.68|2664.68|2664.91|2664.91|2664.68|2664.68|0
1644592180000|2022-02-11 15:09:40|2664.75|2664.75|2664.75|2664.75|2664.75|2664.75|2664.75|2664.75|0
1644592200000|2022-02-11 15:10:00|2664.6|2664.6|2664.6|2664.6|2664.6|2664.6|2664.6|2664.6|0
1644592220000|2022-02-11 15:10:20|2664.66|2664.66|2664.9|2664.9|2664.9|2664.9|2664.66|2664.66|0
1644592230000|2022-02-11 15:10:30|2665.04|2665.04|2665.18|2665.18|2665.18|2665.18|2665.04|2665.04|0
1644592240000|2022-02-11 15:10:40|2665.32|2665.32|2665.32|2665.32|2665.32|2665.32|2665.32|2665.32|0
1644592250000|2022-02-11 15:10:50|2665.39|2665.39|2665.39|2665.39|2665.39|2665.39|2665.39|2665.39|0
1644592260000|2022-02-11 15:11:00|2665.43|2665.43|2665.43|2665.43|2665.43|2665.43|2665.43|2665.43|0
1644592270000|2022-02-11 15:11:10|2665.3|2665.3|2665.3|2665.3|2665.3|2665.3|2665.3|2665.3|0
1644592290000|2022-02-11 15:11:30|2665.36|2665.36|2664.44|2664.44|2665.36|2665.36|2664.44|2664.44|0
1644592300000|2022-02-11 15:11:40|2664.4|2664.4|2664.4|2664.4|2664.4|2664.4|2664.36|2664.36|0
1644592310000|2022-02-11 15:11:50|2664.27|2664.27|2663.9|2663.9|2664.27|2664.27|2663.9|2663.9|0
1644592320000|2022-02-11 15:12:00|2663.69|2663.69|2663.43|2663.43|2663.76|2663.76|2663.31|2663.31|0
1644592330000|2022-02-11 15:12:10|2663.29|2663.29|2663.29|2663.29|2663.29|2663.29|2663.29|2663.29|0
1644592340000|2022-02-11 15:12:20|2663.01|2663.01|2662.38|2662.38|2663.01|2663.01|2662.38|2662.38|0
1644592350000|2022-02-11 15:12:30|2662.35|2662.35|2662.35|2662.35|2662.35|2662.35|2662.35|2662.35|0
1644592360000|2022-02-11 15:12:40|2662.48|2662.48|2662.75|2662.75|2662.75|2662.75|2662.48|2662.48|0
1644592370000|2022-02-11 15:12:50|2662.88|2662.88|2663.01|2663.01|2663.01|2663.01|2662.88|2662.88|0
1644592380000|2022-02-11 15:13:00|2662.88|2662.88|2662.76|2662.76|2662.88|2662.88|2662.76|2662.76|0
1644592390000|2022-02-11 15:13:10|2662.64|2662.64|2662.64|2662.64|2662.64|2662.64|2662.64|2662.64|0
1644592420000|2022-02-11 15:13:40|2662.8|2662.8|2662.8|2662.8|2662.8|2662.8|2662.8|2662.8|0
1644592430000|2022-02-11 15:13:50|2662.66|2662.66|2662.66|2662.66|2662.66|2662.66|2662.66|2662.66|0
1644592440000|2022-02-11 15:14:00|2662.5|2662.5|2661.86|2661.86|2662.5|2662.5|2661.86|2661.86|0
1644592450000|2022-02-11 15:14:10|2661.79|2661.79|2661.67|2661.67|2661.79|2661.79|2661.67|2661.67|0
1644592460000|2022-02-11 15:14:20|2661.83|2661.83|2662.11|2662.11|2662.11|2662.11|2661.83|2661.83|0
1644592470000|2022-02-11 15:14:30|2662.27|2662.27|2662.2|2662.2|2662.27|2662.27|2662.2|2662.2|0
1644592480000|2022-02-11 15:14:40|2661.93|2661.93|2662.08|2662.08|2662.08|2662.08|2661.93|2661.93|0
1644592490000|2022-02-11 15:14:50|2662.15|2662.15|2662.15|2662.15|2662.15|2662.15|2662.15|2662.15|0
1644592500000|2022-02-11 15:15:00|2662.01|2662.01|2662.18|2662.18|2662.18|2662.18|2662.01|2662.01|0
1644592510000|2022-02-11 15:15:10|2662.33|2662.33|2662.21|2662.21|2662.37|2662.37|2662.21|2662.21|0
1644592520000|2022-02-11 15:15:20|2662.17|2662.17|2662.17|2662.17|2662.17|2662.17|2662.17|2662.17|0
1644592540000|2022-02-11 15:15:40|2662.3|2662.3|2662.3|2662.3|2662.3|2662.3|2662.3|2662.3|0
1644592550000|2022-02-11 15:15:50|2662.41|2662.41|2662.41|2662.41|2662.41|2662.41|2662.41|2662.41|0
1644592570000|2022-02-11 15:16:10|2662.49|2662.49|2662.49|2662.49|2662.49|2662.49|2662.49|2662.49|0
1644592580000|2022-02-11 15:16:20|2662.43|2662.43|2662.43|2662.43|2662.43|2662.43|2662.43|2662.43|0
1644592600000|2022-02-11 15:16:40|2662.3|2662.3|2662.46|2662.46|2662.46|2662.46|2662.3|2662.3|0
1644592610000|2022-02-11 15:16:50|2662.24|2662.24|2662.1|2662.1|2662.24|2662.24|2662.1|2662.1|0
1644592630000|2022-02-11 15:17:10|2661.98|2661.98|2661.98|2661.98|2661.98|2661.98|2661.98|2661.98|0
1644592640000|2022-02-11 15:17:20|2661.91|2661.91|2661.85|2661.85|2661.91|2661.91|2661.85|2661.85|0
1644592650000|2022-02-11 15:17:30|2661.93|2661.93|2662.23|2662.23|2662.23|2662.23|2661.79|2661.79|0
1644592660000|2022-02-11 15:17:40|2662.41|2662.41|2662.53|2662.53|2662.53|2662.53|2662.41|2662.41|0
1644592670000|2022-02-11 15:17:50|2662.47|2662.47|2662.47|2662.47|2662.47|2662.47|2662.47|2662.47|0
1644592690000|2022-02-11 15:18:10|2662.23|2662.23|2662.23|2662.23|2662.23|2662.23|2662.23|2662.23|0
1644592700000|2022-02-11 15:18:20|2662.17|2662.17|2662.05|2662.05|2662.17|2662.17|2662.05|2662.05|0
1644592710000|2022-02-11 15:18:30|2662.11|2662.11|2662.13|2662.13|2662.19|2662.19|2662.11|2662.11|0
1644592720000|2022-02-11 15:18:40|2662.37|2662.37|2662.41|2662.41|2662.41|2662.41|2662.37|2662.37|0
1644592730000|2022-02-11 15:18:50|2662.84|2662.84|2663.05|2663.05|2663.21|2663.21|2662.84|2662.84|0
1644592740000|2022-02-11 15:19:00|2663.17|2663.17|2663.01|2663.01|2663.17|2663.17|2663.01|2663.01|0
1644592750000|2022-02-11 15:19:10|2663.15|2663.15|2663.31|2663.31|2663.31|2663.31|2663.15|2663.15|0
1644592760000|2022-02-11 15:19:20|2663.57|2663.57|2663.57|2663.57|2663.57|2663.57|2663.57|2663.57|0
1644592770000|2022-02-11 15:19:30|2663.64|2663.64|2663.48|2663.48|2663.64|2663.64|2663.48|2663.48|0
1644592790000|2022-02-11 15:19:50|2663.55|2663.55|2663.55|2663.55|2663.55|2663.55|2663.55|2663.55|0
1644592800000|2022-02-11 15:20:00|2663.61|2663.61|2664.29|2664.29|2664.29|2664.29|2663.61|2663.61|0
1644592810000|2022-02-11 15:20:10|2664.13|2664.13|2664.13|2664.13|2664.13|2664.13|2664.13|2664.13|0
1644592840000|2022-02-11 15:20:40|2664.36|2664.36|2664.36|2664.36|2664.36|2664.36|2664.36|2664.36|0
1644592860000|2022-02-11 15:21:00|2664.52|2664.52|2664.85|2664.85|2664.85|2664.85|2664.52|2664.52|0
1644592870000|2022-02-11 15:21:10|2664.99|2664.99|2664.99|2664.99|2664.99|2664.99|2664.99|2664.99|0
1644592880000|2022-02-11 15:21:20|2664.85|2664.85|2664.85|2664.85|2664.85|2664.85|2664.85|2664.85|0
1644592890000|2022-02-11 15:21:30|2664.78|2664.78|2664.92|2664.92|2664.92|2664.92|2664.78|2664.78|0
1644592900000|2022-02-11 15:21:40|2664.99|2664.99|2664.99|2664.99|2664.99|2664.99|2664.99|2664.99|0
1644592910000|2022-02-11 15:21:50|2664.84|2664.84|2664.81|2664.81|2664.84|2664.84|2664.81|2664.81|0
1644592920000|2022-02-11 15:22:00|2664.66|2664.66|2663.28|2663.28|2664.66|2664.66|2663.28|2663.28|0
1644592930000|2022-02-11 15:22:10|2663.21|2663.21|2663.07|2663.07|2663.21|2663.21|2663.07|2663.07|0
1644592940000|2022-02-11 15:22:20|2663.19|2663.19|2663.05|2663.05|2663.26|2663.26|2663.05|2663.05|0
1644592980000|2022-02-11 15:23:00|2663.18|2663.18|2663.99|2663.99|2663.99|2663.99|2663.11|2663.11|0
1644592990000|2022-02-11 15:23:10|2664.07|2664.07|2664.07|2664.07|2664.07|2664.07|2664.07|2664.07|0
1644593000000|2022-02-11 15:23:20|2664.2|2664.2|2664.2|2664.2|2664.2|2664.2|2664.2|2664.2|0
1644593010000|2022-02-11 15:23:30|2664.13|2664.13|2664.13|2664.13|2664.13|2664.13|2664.13|2664.13|0
1644593030000|2022-02-11 15:23:50|2664.24|2664.24|2664.24|2664.24|2664.35|2664.35|2664.24|2664.24|0
1644593040000|2022-02-11 15:24:00|2664.1|2664.1|2664.17|2664.17|2664.17|2664.17|2664.1|2664.1|0
1644593110000|2022-02-11 15:25:10|2664.02|2664.02|2664.1|2664.1|2664.1|2664.1|2664.02|2664.02|0
1644593120000|2022-02-11 15:25:20|2663.95|2663.95|2663.95|2663.95|2663.95|2663.95|2663.95|2663.95|0
1644593130000|2022-02-11 15:25:30|2664.02|2664.02|2664.3|2664.3|2664.37|2664.37|2664.02|2664.02|0
1644593140000|2022-02-11 15:25:40|2664.45|2664.45|2664.53|2664.53|2664.53|2664.53|2664.45|2664.45|0
1644593150000|2022-02-11 15:25:50|2664.67|2664.67|2664.67|2664.67|2664.67|2664.67|2664.67|2664.67|0
1644593160000|2022-02-11 15:26:00|2664.31|2664.31|2664.45|2664.45|2664.45|2664.45|2664.31|2664.31|0
1644593170000|2022-02-11 15:26:10|2664.33|2664.33|2664.33|2664.33|2664.33|2664.33|2664.33|2664.33|0
1644593180000|2022-02-11 15:26:20|2664.49|2664.49|2664.61|2664.61|2664.61|2664.61|2664.49|2664.49|0
1644593230000|2022-02-11 15:27:10|2664.69|2664.69|2664.69|2664.69|2664.69|2664.69|2664.69|2664.69|0
1644593250000|2022-02-11 15:27:30|2664.54|2664.54|2664.25|2664.25|2664.54|2664.54|2664.25|2664.25|0
1644593260000|2022-02-11 15:27:40|2664.36|2664.36|2664.13|2664.13|2664.36|2664.36|2664.13|2664.13|0
1644593270000|2022-02-11 15:27:50|2664.01|2664.01|2663.53|2663.53|2664.01|2664.01|2663.53|2663.53|0
1644593280000|2022-02-11 15:28:00|2663.4|2663.4|2662.98|2662.98|2663.4|2663.4|2662.98|2662.98|0
1644593300000|2022-02-11 15:28:20|2662.8|2662.8|2662.72|2662.72|2662.8|2662.8|2662.65|2662.65|0
1644593310000|2022-02-11 15:28:30|2662.61|2662.61|2662.61|2662.61|2662.61|2662.61|2662.61|2662.61|0
1644593320000|2022-02-11 15:28:40|2662.54|2662.54|2662.54|2662.54|2662.54|2662.54|2662.54|2662.54|0
1644593330000|2022-02-11 15:28:50|2662.65|2662.65|2662.65|2662.65|2662.65|2662.65|2662.65|2662.65|0
1644593340000|2022-02-11 15:29:00|2662.89|2662.89|2663.61|2663.61|2663.61|2663.61|2662.89|2662.89|0
1644593350000|2022-02-11 15:29:10|2663.67|2663.67|2663.67|2663.67|2663.67|2663.67|2663.67|2663.67|0
1644593360000|2022-02-11 15:29:20|2663.53|2663.53|2663.53|2663.53|2663.53|2663.53|2663.53|2663.53|0
1644593370000|2022-02-11 15:29:30|2663.67|2663.67|2663.87|2663.87|2663.87|2663.87|2663.6|2663.6|0
1644593380000|2022-02-11 15:29:40|2664.02|2664.02|2664.02|2664.02|2664.02|2664.02|2664.02|2664.02|0
1644593390000|2022-02-11 15:29:50|2664.09|2664.09|2664.09|2664.09|2664.09|2664.09|2664.09|2664.09|0
1644593400000|2022-02-11 15:30:00|2664.16|2664.16|2664.31|2664.31|2664.31|2664.31|2664.16|2664.16|0
1644593410000|2022-02-11 15:30:10|2664.44|2664.44|2664.8|2664.8|2664.86|2664.86|2664.44|2664.44|0
1644593420000|2022-02-11 15:30:20|2664.96|2664.96|2664.96|2664.96|2664.96|2664.96|2664.96|2664.96|0
1644593430000|2022-02-11 15:30:30|2665|2665|2664.92|2664.92|2665|2665|2664.92|2664.92|0
1644593440000|2022-02-11 15:30:40|2664.86|2664.86|2664.92|2664.92|2664.92|2664.92|2664.86|2664.86|0
1644593450000|2022-02-11 15:30:50|2665.04|2665.04|2665.11|2665.11|2665.11|2665.11|2665.04|2665.04|0
1644593480000|2022-02-11 15:31:20|2665.06|2665.06|2665.25|2665.25|2665.25|2665.25|2665.06|2665.06|0
1644593490000|2022-02-11 15:31:30|2665.43|2665.43|2666.17|2666.17|2666.17|2666.17|2665.43|2665.43|0
1644593500000|2022-02-11 15:31:40|2666.24|2666.24|2666.24|2666.24|2666.24|2666.24|2666.24|2666.24|0
1644593520000|2022-02-11 15:32:00|2666.31|2666.31|2666.31|2666.31|2666.31|2666.31|2666.24|2666.24|0
1644593530000|2022-02-11 15:32:10|2666.24|2666.24|2666.3|2666.3|2666.3|2666.3|2666.24|2666.24|0
1644593580000|2022-02-11 15:33:00|2666.23|2666.23|2665.99|2665.99|2666.23|2666.23|2665.99|2665.99|0
1644593590000|2022-02-11 15:33:10|2665.85|2665.85|2665.71|2665.71|2665.85|2665.85|2665.71|2665.71|0
1644593600000|2022-02-11 15:33:20|2665.39|2665.39|2665.05|2665.05|2665.39|2665.39|2665.05|2665.05|0
1644593610000|2022-02-11 15:33:30|2665.13|2665.13|2665.16|2665.16|2665.27|2665.27|2665.13|2665.13|0
1644593620000|2022-02-11 15:33:40|2665.27|2665.27|2665.2|2665.2|2665.27|2665.27|2665.2|2665.2|0
1644593630000|2022-02-11 15:33:50|2665.09|2665.09|2664.97|2664.97|2665.09|2665.09|2664.97|2664.97|0
1644593640000|2022-02-11 15:34:00|2664.84|2664.84|2664.84|2664.84|2664.84|2664.84|2664.84|2664.84|0
1644593650000|2022-02-11 15:34:10|2664.66|2664.66|2664.66|2664.66|2664.66|2664.66|2664.66|2664.66|0
1644593660000|2022-02-11 15:34:20|2664.77|2664.77|2664.77|2664.77|2664.77|2664.77|2664.77|2664.77|0
1644593680000|2022-02-11 15:34:40|2664.64|2664.64|2664.64|2664.64|2664.64|2664.64|2664.64|2664.64|0
1644593690000|2022-02-11 15:34:50|2664.6|2664.6|2664.6|2664.6|2664.6|2664.6|2664.6|2664.6|0
1644593700000|2022-02-11 15:35:00|2664.54|2664.54|2664.07|2664.07|2664.54|2664.54|2664.07|2664.07|0
1644593710000|2022-02-11 15:35:10|2664.02|2664.02|2664.02|2664.02|2664.02|2664.02|2664.02|2664.02|0
1644593720000|2022-02-11 15:35:20|2664.09|2664.09|2664.13|2664.13|2664.13|2664.13|2664.09|2664.09|0
1644593730000|2022-02-11 15:35:30|2664.29|2664.29|2664.29|2664.29|2664.29|2664.29|2664.29|2664.29|0
1644593740000|2022-02-11 15:35:40|2664.36|2664.36|2664.52|2664.52|2664.52|2664.52|2664.36|2664.36|0
1644593750000|2022-02-11 15:35:50|2664.58|2664.58|2664.64|2664.64|2664.64|2664.64|2664.58|2664.58|0
1644593760000|2022-02-11 15:36:00|2664.41|2664.41|2664.16|2664.16|2664.41|2664.41|2664.16|2664.16|0
1644593780000|2022-02-11 15:36:20|2664.32|2664.32|2664.56|2664.56|2664.72|2664.72|2664.32|2664.32|0
1644593800000|2022-02-11 15:36:40|2664.62|2664.62|2664.62|2664.62|2664.62|2664.62|2664.62|2664.62|0
1644593810000|2022-02-11 15:36:50|2664.78|2664.78|2665.13|2665.13|2665.13|2665.13|2664.78|2664.78|0
1644593820000|2022-02-11 15:37:00|2664.99|2664.99|2665.11|2665.11|2665.11|2665.11|2664.99|2664.99|0
1644593840000|2022-02-11 15:37:20|2664.73|2664.73|2665.02|2665.02|2665.02|2665.02|2664.73|2664.73|0
1644593850000|2022-02-11 15:37:30|2664.99|2664.99|2664.99|2664.99|2664.99|2664.99|2664.99|2664.99|0
1644593860000|2022-02-11 15:37:40|2665.15|2665.15|2665.21|2665.21|2665.21|2665.21|2665.15|2665.15|0
1644593870000|2022-02-11 15:37:50|2665.05|2665.05|2664.89|2664.89|2665.05|2665.05|2664.89|2664.89|0
1644593880000|2022-02-11 15:38:00|2664.96|2664.96|2665.1|2665.1|2665.1|2665.1|2664.96|2664.96|0
1644593900000|2022-02-11 15:38:20|2665.32|2665.32|2665.4|2665.4|2665.4|2665.4|2665.27|2665.27|0
1644593910000|2022-02-11 15:38:30|2665.48|2665.48|2665.45|2665.45|2665.48|2665.48|2665.34|2665.34|0
1644593940000|2022-02-11 15:39:00|2665.38|2665.38|2665.53|2665.53|2665.53|2665.53|2665.38|2665.38|0
1644593950000|2022-02-11 15:39:10|2665.39|2665.39|2665.39|2665.39|2665.39|2665.39|2665.39|2665.39|0
1644593960000|2022-02-11 15:39:20|2665.52|2665.52|2665.52|2665.52|2665.52|2665.52|2665.52|2665.52|0
1644593970000|2022-02-11 15:39:30|2665.59|2665.59|2665.59|2665.59|2665.59|2665.59|2665.59|2665.59|0
1644593990000|2022-02-11 15:39:50|2665.54|2665.54|2665.54|2665.54|2665.54|2665.54|2665.54|2665.54|0
1644594000000|2022-02-11 15:40:00|2665.6|2665.6|2665.6|2665.6|2665.6|2665.6|2665.6|2665.6|0
1644594010000|2022-02-11 15:40:10|2665.73|2665.73|2665.8|2665.8|2665.8|2665.8|2665.73|2665.73|0
1644594020000|2022-02-11 15:40:20|2665.88|2665.88|2665.88|2665.88|2665.88|2665.88|2665.88|2665.88|0
1644594030000|2022-02-11 15:40:30|2665.94|2665.94|2665.94|2665.94|2665.94|2665.94|2665.94|2665.94|0
1644594060000|2022-02-11 15:41:00|2665.88|2665.88|2665.59|2665.59|2665.88|2665.88|2665.59|2665.59|0
1644594080000|2022-02-11 15:41:20|2665.43|2665.43|2664.91|2664.91|2665.43|2665.43|2664.91|2664.91|0
1644594090000|2022-02-11 15:41:30|2665.13|2665.13|2664.83|2664.83|2665.13|2665.13|2664.83|2664.83|0
1644594100000|2022-02-11 15:41:40|2664.96|2664.96|2664.64|2664.64|2664.96|2664.96|2664.64|2664.64|0
1644594110000|2022-02-11 15:41:50|2664.58|2664.58|2664.5|2664.5|2664.58|2664.58|2664.5|2664.5|0
1644594120000|2022-02-11 15:42:00|2664.43|2664.43|2664.45|2664.45|2664.5|2664.5|2664.43|2664.43|0
1644594130000|2022-02-11 15:42:10|2664.39|2664.39|2664.39|2664.39|2664.39|2664.39|2664.39|2664.39|0
1644594140000|2022-02-11 15:42:20|2664.23|2664.23|2664.23|2664.23|2664.23|2664.23|2664.23|2664.23|0
1644594150000|2022-02-11 15:42:30|2664.31|2664.31|2664.31|2664.31|2664.31|2664.31|2664.31|2664.31|0
1644594160000|2022-02-11 15:42:40|2664.39|2664.39|2664.46|2664.46|2664.46|2664.46|2664.39|2664.39|0
1644594180000|2022-02-11 15:43:00|2664.58|2664.58|2664.58|2664.58|2664.58|2664.58|2664.58|2664.58|0
1644594200000|2022-02-11 15:43:20|2664.72|2664.72|2664.69|2664.69|2664.94|2664.94|2664.69|2664.69|0
1644594210000|2022-02-11 15:43:30|2664.75|2664.75|2664.75|2664.75|2664.75|2664.75|2664.75|2664.75|0
1644594220000|2022-02-11 15:43:40|2664.53|2664.53|2664.53|2664.53|2664.53|2664.53|2664.53|2664.53|0
1644594230000|2022-02-11 15:43:50|2664.59|2664.59|2664.47|2664.47|2664.59|2664.59|2664.47|2664.47|0
1644594240000|2022-02-11 15:44:00|2664.61|2664.61|2664.85|2664.85|2664.85|2664.85|2664.61|2664.61|0
1644594250000|2022-02-11 15:44:10|2664.81|2664.81|2664.95|2664.95|2664.95|2664.95|2664.81|2664.81|0
1644594260000|2022-02-11 15:44:20|2665.1|2665.1|2665.1|2665.1|2665.1|2665.1|2665.1|2665.1|0
1644594300000|2022-02-11 15:45:00|2665.06|2665.06|2664.58|2664.58|2665.06|2665.06|2664.58|2664.58|0
1644594310000|2022-02-11 15:45:10|2664.62|2664.62|2664.44|2664.44|2664.62|2664.62|2664.4|2664.4|0
1644594320000|2022-02-11 15:45:20|2664.38|2664.38|2663.96|2663.96|2664.44|2664.44|2663.96|2663.96|0
1644594330000|2022-02-11 15:45:30|2663.89|2663.89|2663.49|2663.49|2663.89|2663.89|2663.49|2663.49|0
1644594340000|2022-02-11 15:45:40|2663.65|2663.65|2663.65|2663.65|2663.65|2663.65|2663.65|2663.65|0
1644594360000|2022-02-11 15:46:00|2663.73|2663.73|2663.8|2663.8|2663.8|2663.8|2663.73|2663.73|0
1644594370000|2022-02-11 15:46:10|2663.87|2663.87|2663.94|2663.94|2663.94|2663.94|2663.8|2663.8|0
1644594380000|2022-02-11 15:46:20|2663.8|2663.8|2664.15|2664.15|2664.15|2664.15|2663.8|2663.8|0
1644594390000|2022-02-11 15:46:30|2664.22|2664.22|2664.22|2664.22|2664.22|2664.22|2664.22|2664.22|0
1644594400000|2022-02-11 15:46:40|2664.08|2664.08|2664.08|2664.08|2664.08|2664.08|2664.08|2664.08|0
1644594420000|2022-02-11 15:47:00|2664.21|2664.21|2664.19|2664.19|2664.21|2664.21|2664.13|2664.13|0
1644594430000|2022-02-11 15:47:10|2664.27|2664.27|2664.27|2664.27|2664.27|2664.27|2664.27|2664.27|0
1644594460000|2022-02-11 15:47:40|2664.34|2664.34|2664.34|2664.34|2664.34|2664.34|2664.34|2664.34|0
1644594480000|2022-02-11 15:48:00|2664.22|2664.22|2664.22|2664.22|2664.22|2664.22|2664.22|2664.22|0
1644594490000|2022-02-11 15:48:10|2664|2664|2663.93|2663.93|2664|2664|2663.93|2663.93|0
1644594500000|2022-02-11 15:48:20|2664|2664|2664|2664|2664|2664|2664|2664|0
1644594520000|2022-02-11 15:48:40|2663.93|2663.93|2664.06|2664.06|2664.06|2664.06|2663.93|2663.93|0
1644594530000|2022-02-11 15:48:50|2664.19|2664.19|2664.29|2664.29|2664.29|2664.29|2664.19|2664.19|0
1644594540000|2022-02-11 15:49:00|2664.45|2664.45|2664.67|2664.67|2664.67|2664.67|2664.45|2664.45|0
1644594550000|2022-02-11 15:49:10|2664.75|2664.75|2664.81|2664.81|2664.81|2664.81|2664.75|2664.75|0
1644594560000|2022-02-11 15:49:20|2664.94|2664.94|2665.12|2665.12|2665.12|2665.12|2664.8|2664.8|0
1644594570000|2022-02-11 15:49:30|2665|2665|2665|2665|2665|2665|2665|2665|0
1644594580000|2022-02-11 15:49:40|2664.86|2664.86|2665|2665|2665|2665|2664.86|2664.86|0
1644594590000|2022-02-11 15:49:50|2664.62|2664.62|2664.16|2664.16|2664.62|2664.62|2664.16|2664.16|0
1644594600000|2022-02-11 15:50:00|2664.12|2664.12|2664.35|2664.35|2664.35|2664.35|2664.12|2664.12|0
1644594610000|2022-02-11 15:50:10|2664.41|2664.41|2664.35|2664.35|2664.41|2664.41|2664.35|2664.35|0
1644594620000|2022-02-11 15:50:20|2664.24|2664.24|2664.24|2664.24|2664.24|2664.24|2664.24|2664.24|0
1644594630000|2022-02-11 15:50:30|2664.32|2664.32|2664.48|2664.48|2664.48|2664.48|2664.32|2664.32|0
1644594640000|2022-02-11 15:50:40|2664.34|2664.34|2664.34|2664.34|2664.34|2664.34|2664.34|2664.34|0
1644594670000|2022-02-11 15:51:10|2664.27|2664.27|2663.9|2663.9|2664.34|2664.34|2663.9|2663.9|0
1644594680000|2022-02-11 15:51:20|2663.84|2663.84|2663.35|2663.35|2663.84|2663.84|2663.35|2663.35|0
1644594690000|2022-02-11 15:51:30|2663.09|2663.09|2662.8|2662.8|2663.09|2663.09|2662.8|2662.8|0
1644594710000|2022-02-11 15:51:50|2662.74|2662.74|2662.74|2662.74|2662.74|2662.74|2662.74|2662.74|0
1644594720000|2022-02-11 15:52:00|2662.63|2662.63|2662.47|2662.47|2662.63|2662.63|2662.47|2662.47|0
1644594730000|2022-02-11 15:52:10|2662.4|2662.4|2662.26|2662.26|2662.4|2662.4|2662.26|2662.26|0
1644594750000|2022-02-11 15:52:30|2662.33|2662.33|2663.21|2663.21|2663.21|2663.21|2662.33|2662.33|0
1644594760000|2022-02-11 15:52:40|2663.14|2663.14|2663.08|2663.08|2663.14|2663.14|2662.92|2662.92|0
1644594770000|2022-02-11 15:52:50|2663.01|2663.01|2663.01|2663.01|2663.01|2663.01|2663.01|2663.01|0
1644594780000|2022-02-11 15:53:00|2663.22|2663.22|2663.22|2663.22|2663.22|2663.22|2663.22|2663.22|0
1644594790000|2022-02-11 15:53:10|2663.28|2663.28|2663.29|2663.29|2663.36|2663.36|2663.28|2663.28|0
1644594800000|2022-02-11 15:53:20|2663.43|2663.43|2663.43|2663.43|2663.43|2663.43|2663.43|2663.43|0
1644594840000|2022-02-11 15:54:00|2663.49|2663.49|2663.55|2663.55|2663.62|2663.62|2663.49|2663.49|0
1644594850000|2022-02-11 15:54:10|2663.68|2663.68|2664.06|2664.06|2664.06|2664.06|2663.68|2663.68|0
1644594860000|2022-02-11 15:54:20|2664.12|2664.12|2664.68|2664.68|2664.68|2664.68|2664.12|2664.12|0
1644594870000|2022-02-11 15:54:30|2664.73|2664.73|2664.73|2664.73|2664.73|2664.73|2664.73|2664.73|0
1644594880000|2022-02-11 15:54:40|2664.58|2664.58|2664.58|2664.58|2664.66|2664.66|2664.58|2664.58|0
1644594890000|2022-02-11 15:54:50|2664.69|2664.69|2664.82|2664.82|2664.82|2664.82|2664.69|2664.69|0
1644594900000|2022-02-11 15:55:00|2664.71|2664.71|2664.61|2664.61|2664.71|2664.71|2664.57|2664.57|0
1644594910000|2022-02-11 15:55:10|2664.54|2664.54|2664.54|2664.54|2664.58|2664.58|2664.54|2664.54|0
1644594920000|2022-02-11 15:55:20|2664.61|2664.61|2664.74|2664.74|2664.74|2664.74|2664.61|2664.61|0
1644594930000|2022-02-11 15:55:30|2664.9|2664.9|2664.9|2664.9|2664.9|2664.9|2664.9|2664.9|0
1644594940000|2022-02-11 15:55:40|2664.78|2664.78|2664.78|2664.78|2664.78|2664.78|2664.78|2664.78|0
1644594950000|2022-02-11 15:55:50|2664.62|2664.62|2664.64|2664.64|2664.71|2664.71|2664.56|2664.56|0
1644594960000|2022-02-11 15:56:00|2664.7|2664.7|2664.9|2664.9|2664.9|2664.9|2664.7|2664.7|0
1644594990000|2022-02-11 15:56:30|2665.05|2665.05|2665.05|2665.05|2665.05|2665.05|2665.05|2665.05|0
1644595000000|2022-02-11 15:56:40|2665.16|2665.16|2665.5|2665.5|2665.5|2665.5|2665.16|2665.16|0
1644595010000|2022-02-11 15:56:50|2665.66|2665.66|2665.66|2665.66|2665.66|2665.66|2665.66|2665.66|0
1644595020000|2022-02-11 15:57:00|2665.89|2665.89|2666.04|2666.04|2666.04|2666.04|2665.89|2665.89|0
1644595030000|2022-02-11 15:57:10|2666.17|2666.17|2666.3|2666.3|2666.3|2666.3|2666.17|2666.17|0
1644595040000|2022-02-11 15:57:20|2666.22|2666.22|2666.22|2666.22|2666.22|2666.22|2666.22|2666.22|0
1644595060000|2022-02-11 15:57:40|2666.33|2666.33|2666.32|2666.32|2666.33|2666.33|2666.26|2666.26|0
1644595080000|2022-02-11 15:58:00|2666.38|2666.38|2666.38|2666.38|2666.38|2666.38|2666.38|2666.38|0
1644595090000|2022-02-11 15:58:10|2666.53|2666.53|2666.53|2666.53|2666.53|2666.53|2666.53|2666.53|0
1644595100000|2022-02-11 15:58:20|2666.47|2666.47|2666.48|2666.48|2666.77|2666.77|2666.47|2666.47|0
1644595110000|2022-02-11 15:58:30|2666.42|2666.42|2666.42|2666.42|2666.42|2666.42|2666.42|2666.42|0
1644595120000|2022-02-11 15:58:40|2666.29|2666.29|2666.29|2666.29|2666.29|2666.29|2666.29|2666.29|0
1644595130000|2022-02-11 15:58:50|2666.18|2666.18|2666.18|2666.18|2666.18|2666.18|2666.18|2666.18|0
1644595140000|2022-02-11 15:59:00|2666.21|2666.21|2666.43|2666.43|2666.43|2666.43|2666.21|2666.21|0
1644595150000|2022-02-11 15:59:10|2666.5|2666.5|2666.81|2666.81|2666.81|2666.81|2666.5|2666.5|0
1644595160000|2022-02-11 15:59:20|2666.87|2666.87|2666.58|2666.58|2666.87|2666.87|2666.58|2666.58|0
1644595170000|2022-02-11 15:59:30|2666.37|2666.37|2666.37|2666.37|2666.37|2666.37|2666.37|2666.37|0
1644595180000|2022-02-11 15:59:40|2666.15|2666.15|2666.31|2666.31|2666.31|2666.31|2666.15|2666.15|0
1644595190000|2022-02-11 15:59:50|2666.17|2666.17|2666.52|2666.52|2666.52|2666.52|2666.17|2666.17|0
1644595200000|2022-02-11 16:00:00|2666.66|2666.66|2666.82|2666.82|2666.89|2666.89|2666.59|2666.59|0
1644595210000|2022-02-11 16:00:10|2666.88|2666.88|2667.12|2667.12|2667.12|2667.12|2666.88|2666.88|0
1644595220000|2022-02-11 16:00:20|2667.19|2667.19|2667.26|2667.26|2667.26|2667.26|2667.19|2667.19|0
1644595230000|2022-02-11 16:00:30|2667.33|2667.33|2667.52|2667.52|2667.52|2667.52|2667.33|2667.33|0
1644595260000|2022-02-11 16:01:00|2667.36|2667.36|2667.55|2667.55|2667.55|2667.55|2667.36|2667.36|0
1644595270000|2022-02-11 16:01:10|2667.61|2667.61|2667.54|2667.54|2667.61|2667.61|2667.36|2667.36|0
1644595280000|2022-02-11 16:01:20|2667.65|2667.65|2667.72|2667.72|2667.72|2667.72|2667.65|2667.65|0
1644595290000|2022-02-11 16:01:30|2667.6|2667.6|2667.54|2667.54|2667.6|2667.6|2667.54|2667.54|0
1644595300000|2022-02-11 16:01:40|2667.47|2667.47|2667.69|2667.69|2667.69|2667.69|2667.47|2667.47|0
1644595320000|2022-02-11 16:02:00|2667.81|2667.81|2667.87|2667.87|2667.93|2667.93|2667.81|2667.81|0
1644595330000|2022-02-11 16:02:10|2667.81|2667.81|2667.81|2667.81|2667.81|2667.81|2667.81|2667.81|0
1644595340000|2022-02-11 16:02:20|2667.92|2667.92|2668.1|2668.1|2668.1|2668.1|2667.92|2667.92|0
1644595350000|2022-02-11 16:02:30|2668.03|2668.03|2668.03|2668.03|2668.03|2668.03|2668.03|2668.03|0
1644595360000|2022-02-11 16:02:40|2668.16|2668.16|2668.29|2668.29|2668.29|2668.29|2668.16|2668.16|0
1644595370000|2022-02-11 16:02:50|2668.4|2668.4|2668.56|2668.56|2668.56|2668.56|2668.4|2668.4|0
1644595400000|2022-02-11 16:03:20|2668.72|2668.72|2668.72|2668.72|2668.72|2668.72|2668.72|2668.72|0
1644595420000|2022-02-11 16:03:40|2668.65|2668.65|2668.65|2668.65|2668.65|2668.65|2668.65|2668.65|0
1644595440000|2022-02-11 16:04:00|2668.78|2668.78|2669.32|2669.32|2669.32|2669.32|2668.78|2668.78|0
1644595450000|2022-02-11 16:04:10|2669.39|2669.39|2669.43|2669.43|2669.43|2669.43|2669.39|2669.39|0
1644595470000|2022-02-11 16:04:30|2669.59|2669.59|2669.96|2669.96|2669.96|2669.96|2669.59|2669.59|0
1644595480000|2022-02-11 16:04:40|2670.02|2670.02|2670.02|2670.02|2670.02|2670.02|2670.02|2670.02|0
1644595490000|2022-02-11 16:04:50|2670.08|2670.08|2670.22|2670.22|2670.22|2670.22|2670.08|2670.08|0
1644595500000|2022-02-11 16:05:00|2670.14|2670.14|2669.92|2669.92|2670.14|2670.14|2669.92|2669.92|0
1644595530000|2022-02-11 16:05:30|2669.69|2669.69|2669.53|2669.53|2669.69|2669.69|2669.42|2669.42|0
1644595540000|2022-02-11 16:05:40|2669.47|2669.47|2669.47|2669.47|2669.47|2669.47|2669.47|2669.47|0
1644595550000|2022-02-11 16:05:50|2669.6|2669.6|2669.73|2669.73|2669.73|2669.73|2669.6|2669.6|0
1644595560000|2022-02-11 16:06:00|2669.42|2669.42|2669.49|2669.49|2669.49|2669.49|2669.42|2669.42|0
1644595570000|2022-02-11 16:06:10|2669.63|2669.63|2669.63|2669.63|2669.63|2669.63|2669.63|2669.63|0
1644595580000|2022-02-11 16:06:20|2669.7|2669.7|2669.83|2669.83|2669.83|2669.83|2669.7|2669.7|0
1644595590000|2022-02-11 16:06:30|2669.95|2669.95|2670.1|2670.1|2670.1|2670.1|2669.95|2669.95|0
1644595600000|2022-02-11 16:06:40|2669.94|2669.94|2670|2670|2670|2670|2669.94|2669.94|0
1644595640000|2022-02-11 16:07:20|2669.88|2669.88|2669.99|2669.99|2669.99|2669.99|2669.88|2669.88|0
1644595650000|2022-02-11 16:07:30|2670.02|2670.02|2669.9|2669.9|2670.02|2670.02|2669.9|2669.9|0
1644595660000|2022-02-11 16:07:40|2669.97|2669.97|2669.84|2669.84|2669.97|2669.97|2669.84|2669.84|0
1644595680000|2022-02-11 16:08:00|2669.6|2669.6|2669.31|2669.31|2669.6|2669.6|2669.31|2669.31|0
1644595690000|2022-02-11 16:08:10|2669.15|2669.15|2669.07|2669.07|2669.15|2669.15|2669.07|2669.07|0
1644595700000|2022-02-11 16:08:20|2669.15|2669.15|2669.15|2669.15|2669.15|2669.15|2669.15|2669.15|0
1644595710000|2022-02-11 16:08:30|2669.09|2669.09|2668.56|2668.56|2669.15|2669.15|2668.56|2668.56|0
1644595720000|2022-02-11 16:08:40|2668.51|2668.51|2668.63|2668.63|2668.63|2668.63|2668.51|2668.51|0
1644595740000|2022-02-11 16:09:00|2668.5|2668.5|2668.06|2668.06|2668.57|2668.57|2668.06|2668.06|0
1644595750000|2022-02-11 16:09:10|2668.22|2668.22|2668.22|2668.22|2668.22|2668.22|2668.22|2668.22|0
1644595770000|2022-02-11 16:09:30|2668.08|2668.08|2667.95|2667.95|2668.08|2668.08|2667.95|2667.95|0
1644595780000|2022-02-11 16:09:40|2667.88|2667.88|2667.63|2667.63|2667.89|2667.89|2667.63|2667.63|0
1644595790000|2022-02-11 16:09:50|2667.6|2667.6|2667.17|2667.17|2667.6|2667.6|2667.11|2667.11|0
1644595800000|2022-02-11 16:10:00|2667.05|2667.05|2666.4|2666.4|2667.05|2667.05|2666.4|2666.4|0
1644595810000|2022-02-11 16:10:10|2666.27|2666.27|2665.61|2665.61|2666.27|2666.27|2665.61|2665.61|0
1644595820000|2022-02-11 16:10:20|2665.5|2665.5|2665.77|2665.77|2665.84|2665.84|2665.46|2665.46|0
1644595830000|2022-02-11 16:10:30|2665.72|2665.72|2665.72|2665.72|2665.72|2665.72|2665.72|2665.72|0
1644595840000|2022-02-11 16:10:40|2665.65|2665.65|2665.65|2665.65|2665.65|2665.65|2665.65|2665.65|0
1644595850000|2022-02-11 16:10:50|2665.72|2665.72|2666.13|2666.13|2666.13|2666.13|2665.72|2665.72|0
1644595860000|2022-02-11 16:11:00|2666.07|2666.07|2665.94|2665.94|2666.07|2666.07|2665.94|2665.94|0
1644595870000|2022-02-11 16:11:10|2665.71|2665.71|2665.25|2665.25|2665.71|2665.71|2665.25|2665.25|0
1644595890000|2022-02-11 16:11:30|2665.18|2665.18|2665.3|2665.3|2665.3|2665.3|2665.18|2665.18|0
1644595900000|2022-02-11 16:11:40|2665.14|2665.14|2664.99|2664.99|2665.14|2665.14|2664.99|2664.99|0
1644595910000|2022-02-11 16:11:50|2665.1|2665.1|2664.8|2664.8|2665.1|2665.1|2664.8|2664.8|0
1644595920000|2022-02-11 16:12:00|2664.73|2664.73|2664.75|2664.75|2664.75|2664.75|2664.61|2664.61|0
1644595940000|2022-02-11 16:12:20|2664.59|2664.59|2664.59|2664.59|2664.59|2664.59|2664.59|2664.59|0
1644595960000|2022-02-11 16:12:40|2664.43|2664.43|2664.44|2664.44|2664.44|2664.44|2664.13|2664.13|0
1644595970000|2022-02-11 16:12:50|2664.37|2664.37|2664.31|2664.31|2664.44|2664.44|2664.31|2664.31|0
1644595980000|2022-02-11 16:13:00|2664.37|2664.37|2664.36|2664.36|2664.49|2664.49|2664.36|2664.36|0
1644595990000|2022-02-11 16:13:10|2664.05|2664.05|2663.94|2663.94|2664.05|2664.05|2663.94|2663.94|0
1644596030000|2022-02-11 16:13:50|2664.01|2664.01|2663.6|2663.6|2664.01|2664.01|2663.6|2663.6|0
1644596040000|2022-02-11 16:14:00|2663.53|2663.53|2663.55|2663.55|2663.55|2663.55|2663.48|2663.48|0
1644596050000|2022-02-11 16:14:10|2663.63|2663.63|2663.77|2663.77|2663.77|2663.77|2663.63|2663.63|0
1644596070000|2022-02-11 16:14:30|2663.66|2663.66|2663.93|2663.93|2663.93|2663.93|2663.66|2663.66|0
1644596080000|2022-02-11 16:14:40|2663.79|2663.79|2663.73|2663.73|2663.79|2663.79|2663.64|2663.64|0
1644596090000|2022-02-11 16:14:50|2663.87|2663.87|2663.87|2663.87|2663.87|2663.87|2663.87|2663.87|0
1644596100000|2022-02-11 16:15:00|2663.76|2663.76|2663.65|2663.65|2663.76|2663.76|2663.65|2663.65|0
1644596110000|2022-02-11 16:15:10|2663.5|2663.5|2663.66|2663.66|2663.66|2663.66|2663.5|2663.5|0
1644596140000|2022-02-11 16:15:40|2663.51|2663.51|2663.51|2663.51|2663.51|2663.51|2663.4|2663.4|0
1644596150000|2022-02-11 16:15:50|2663.4|2663.4|2663.4|2663.4|2663.4|2663.4|2663.4|2663.4|0
1644596160000|2022-02-11 16:16:00|2663.27|2663.27|2663.27|2663.27|2663.27|2663.27|2663.27|2663.27|0
1644596180000|2022-02-11 16:16:20|2663.16|2663.16|2663.16|2663.16|2663.16|2663.16|2663.16|2663.16|0
1644596200000|2022-02-11 16:16:40|2663.29|2663.29|2663.47|2663.47|2663.47|2663.47|2663.29|2663.29|0
1644596210000|2022-02-11 16:16:50|2663.51|2663.51|2663.55|2663.55|2663.55|2663.55|2663.51|2663.51|0
1644596220000|2022-02-11 16:17:00|2663.58|2663.58|2664.6|2664.6|2664.6|2664.6|2663.58|2663.58|0
1644596230000|2022-02-11 16:17:10|2664.91|2664.91|2664.69|2664.69|2664.92|2664.92|2664.54|2664.54|0
1644596240000|2022-02-11 16:17:20|2664.77|2664.77|2664.61|2664.61|2664.77|2664.77|2664.61|2664.61|0
1644596250000|2022-02-11 16:17:30|2664.54|2664.54|2664.6|2664.6|2664.6|2664.6|2664.54|2664.54|0
1644596260000|2022-02-11 16:17:40|2664.67|2664.67|2664.75|2664.75|2664.75|2664.75|2664.67|2664.67|0
1644596270000|2022-02-11 16:17:50|2664.86|2664.86|2664.93|2664.93|2664.93|2664.93|2664.86|2664.86|0
1644596280000|2022-02-11 16:18:00|2664.82|2664.82|2665.12|2665.12|2665.23|2665.23|2664.76|2664.76|0
1644596290000|2022-02-11 16:18:10|2665.27|2665.27|2665.07|2665.07|2665.34|2665.34|2665.07|2665.07|0
1644596300000|2022-02-11 16:18:20|2664.93|2664.93|2664.93|2664.93|2664.93|2664.93|2664.93|2664.93|0
1644596320000|2022-02-11 16:18:40|2665.07|2665.07|2665|2665|2665.07|2665.07|2665|2665|0
1644596330000|2022-02-11 16:18:50|2664.89|2664.89|2664.65|2664.65|2664.89|2664.89|2664.65|2664.65|0
1644596340000|2022-02-11 16:19:00|2664.59|2664.59|2664.59|2664.59|2664.59|2664.59|2664.59|2664.59|0
1644596350000|2022-02-11 16:19:10|2664.72|2664.72|2664.61|2664.61|2664.72|2664.72|2664.61|2664.61|0
1644596360000|2022-02-11 16:19:20|2664.48|2664.48|2664.4|2664.4|2664.48|2664.48|2664.4|2664.4|0
1644596370000|2022-02-11 16:19:30|2664.62|2664.62|2664.56|2664.56|2664.62|2664.62|2664.56|2664.56|0
1644596380000|2022-02-11 16:19:40|2664.64|2664.64|2664.76|2664.76|2664.76|2664.76|2664.64|2664.64|0
1644596400000|2022-02-11 16:20:00|2664.83|2664.83|2664.98|2664.98|2664.98|2664.98|2664.83|2664.83|0
1644596410000|2022-02-11 16:20:10|2665.14|2665.14|2665.28|2665.28|2665.34|2665.34|2665.14|2665.14|0
1644596420000|2022-02-11 16:20:20|2665.12|2665.12|2665.11|2665.11|2665.25|2665.25|2665.11|2665.11|0
1644596430000|2022-02-11 16:20:30|2665.24|2665.24|2665.24|2665.24|2665.24|2665.24|2665.24|2665.24|0
1644596460000|2022-02-11 16:21:00|2665.14|2665.14|2664.9|2664.9|2665.14|2665.14|2664.9|2664.9|0
1644596470000|2022-02-11 16:21:10|2665.01|2665.01|2664.9|2664.9|2665.01|2665.01|2664.9|2664.9|0
1644596480000|2022-02-11 16:21:20|2665.06|2665.06|2665.06|2665.06|2665.06|2665.06|2665.06|2665.06|0
1644596500000|2022-02-11 16:21:40|2665.13|2665.13|2664.99|2664.99|2665.13|2665.13|2664.99|2664.99|0
1644596510000|2022-02-11 16:21:50|2664.86|2664.86|2665.07|2665.07|2665.07|2665.07|2664.86|2664.86|0
1644596520000|2022-02-11 16:22:00|2665.29|2665.29|2665.18|2665.18|2665.29|2665.29|2665.18|2665.18|0
1644596530000|2022-02-11 16:22:10|2664.97|2664.97|2664.92|2664.92|2664.97|2664.97|2664.84|2664.84|0
1644596550000|2022-02-11 16:22:30|2664.99|2664.99|2664.99|2664.99|2664.99|2664.99|2664.84|2664.84|0
1644596560000|2022-02-11 16:22:40|2664.92|2664.92|2664.99|2664.99|2664.99|2664.99|2664.92|2664.92|0
1644596570000|2022-02-11 16:22:50|2665.12|2665.12|2665.12|2665.12|2665.12|2665.12|2665.12|2665.12|0
1644596590000|2022-02-11 16:23:10|2665.34|2665.34|2665.61|2665.61|2665.61|2665.61|2665.34|2665.34|0
1644596600000|2022-02-11 16:23:20|2665.54|2665.54|2665.61|2665.61|2665.61|2665.61|2665.54|2665.54|0
1644596610000|2022-02-11 16:23:30|2665.68|2665.68|2665.68|2665.68|2665.97|2665.97|2665.68|2665.68|0
1644596620000|2022-02-11 16:23:40|2665.56|2665.56|2665.42|2665.42|2665.56|2665.56|2665.42|2665.42|0
1644596630000|2022-02-11 16:23:50|2665.74|2665.74|2665.81|2665.81|2665.81|2665.81|2665.67|2665.67|0
1644596640000|2022-02-11 16:24:00|2665.88|2665.88|2665.88|2665.88|2665.95|2665.95|2665.84|2665.84|0
1644596650000|2022-02-11 16:24:10|2665.94|2665.94|2666.31|2666.31|2666.31|2666.31|2665.94|2665.94|0
1644596660000|2022-02-11 16:24:20|2666.25|2666.25|2666.55|2666.55|2666.6|2666.6|2666.25|2666.25|0
1644596670000|2022-02-11 16:24:30|2666.4|2666.4|2666.7|2666.7|2666.7|2666.7|2666.32|2666.32|0
1644596680000|2022-02-11 16:24:40|2666.81|2666.81|2666.55|2666.55|2666.81|2666.81|2666.49|2666.49|0
1644596700000|2022-02-11 16:25:00|2666.52|2666.52|2666.59|2666.59|2666.59|2666.59|2666.52|2666.52|0
1644596710000|2022-02-11 16:25:10|2666.75|2666.75|2666.87|2666.87|2666.87|2666.87|2666.75|2666.75|0
1644596720000|2022-02-11 16:25:20|2666.69|2666.69|2666.65|2666.65|2666.69|2666.69|2666.65|2666.65|0
1644596740000|2022-02-11 16:25:40|2666.76|2666.76|2666.29|2666.29|2666.76|2666.76|2666.29|2666.29|0
1644596750000|2022-02-11 16:25:50|2666.23|2666.23|2666.61|2666.61|2666.61|2666.61|2666.23|2666.23|0
1644596760000|2022-02-11 16:26:00|2666.49|2666.49|2666.09|2666.09|2666.59|2666.59|2666.09|2666.09|0
1644596770000|2022-02-11 16:26:10|2666.21|2666.21|2666.17|2666.17|2666.21|2666.21|2666.17|2666.17|0
1644596780000|2022-02-11 16:26:20|2666.33|2666.33|2666.07|2666.07|2666.33|2666.33|2666.07|2666.07|0
1644596800000|2022-02-11 16:26:40|2665.92|2665.92|2665.55|2665.55|2665.92|2665.92|2665.55|2665.55|0
1644596810000|2022-02-11 16:26:50|2665.49|2665.49|2665.64|2665.64|2665.71|2665.71|2665.49|2665.49|0
1644596820000|2022-02-11 16:27:00|2665.58|2665.58|2665.66|2665.66|2665.66|2665.66|2665.58|2665.58|0
1644596830000|2022-02-11 16:27:10|2665.81|2665.81|2665.76|2665.76|2665.81|2665.81|2665.76|2665.76|0
1644596840000|2022-02-11 16:27:20|2665.65|2665.65|2665.8|2665.8|2665.87|2665.87|2665.65|2665.65|0
1644596850000|2022-02-11 16:27:30|2665.91|2665.91|2665.72|2665.72|2665.91|2665.91|2665.72|2665.72|0
1644596860000|2022-02-11 16:27:40|2665.54|2665.54|2665.55|2665.55|2665.55|2665.55|2665.48|2665.48|0
1644596870000|2022-02-11 16:27:50|2665.61|2665.61|2665.55|2665.55|2665.73|2665.73|2665.55|2665.55|0
1644596880000|2022-02-11 16:28:00|2665.61|2665.61|2666.08|2666.08|2666.08|2666.08|2665.61|2665.61|0
1644596890000|2022-02-11 16:28:10|2666.12|2666.12|2666.12|2666.12|2666.12|2666.12|2666.12|2666.12|0
1644596910000|2022-02-11 16:28:30|2666.23|2666.23|2666.23|2666.23|2666.3|2666.3|2666.23|2666.23|0
1644596920000|2022-02-11 16:28:40|2666.16|2666.16|2666.4|2666.4|2666.44|2666.44|2666.16|2666.16|0
1644596930000|2022-02-11 16:28:50|2666.26|2666.26|2665.93|2665.93|2666.26|2666.26|2665.93|2665.93|0
1644596940000|2022-02-11 16:29:00|2665.77|2665.77|2665.58|2665.58|2665.87|2665.87|2665.42|2665.42|0
1644596950000|2022-02-11 16:29:10|2665.63|2665.63|2665.48|2665.48|2665.63|2665.63|2665.48|2665.48|0
1644596960000|2022-02-11 16:29:20|2665.56|2665.56|2665.78|2665.78|2665.85|2665.85|2665.56|2665.56|0
1644596970000|2022-02-11 16:29:30|2665.85|2665.85|2665.59|2665.59|2665.85|2665.85|2665.22|2665.22|0
1644596980000|2022-02-11 16:29:40|2665.67|2665.67|2665.67|2665.67|2665.67|2665.67|2665.67|2665.67|0
1644596990000|2022-02-11 16:29:50|2665.57|2665.57|2666.61|2666.61|2666.61|2666.61|2665.35|2665.35|0
1644826500000|2022-02-14 08:15:00|2625.21|2625.21|2625.36|2625.36|2625.64|2625.64|2625.19|2625.19|0
1644826510000|2022-02-14 08:15:10|2624.88|2624.88|2624.06|2624.06|2624.88|2624.88|2623.83|2623.83|0
1644826520000|2022-02-14 08:15:20|2624.21|2624.21|2624.11|2624.11|2624.32|2624.32|2624.11|2624.11|0
1644826530000|2022-02-14 08:15:30|2623.72|2623.72|2623.58|2623.58|2623.72|2623.72|2623.58|2623.58|0
1644826540000|2022-02-14 08:15:40|2623.26|2623.26|2623.26|2623.26|2623.26|2623.26|2623.26|2623.26|0
1644826550000|2022-02-14 08:15:50|2623.2|2623.2|2622.97|2622.97|2623.36|2623.36|2622.97|2622.97|0
1644826560000|2022-02-14 08:16:00|2622.79|2622.79|2622.31|2622.31|2622.79|2622.79|2622.31|2622.31|0
1644826570000|2022-02-14 08:16:10|2622.15|2622.15|2621.3|2621.3|2622.15|2622.15|2621.3|2621.3|0
1644826580000|2022-02-14 08:16:20|2621.1|2621.1|2620.23|2620.23|2621.1|2621.1|2620.07|2620.07|0
1644826590000|2022-02-14 08:16:30|2620.07|2620.07|2620.51|2620.51|2620.51|2620.51|2620.07|2620.07|0
1644826600000|2022-02-14 08:16:40|2620.65|2620.65|2620.65|2620.65|2620.65|2620.65|2620.65|2620.65|0
1644826610000|2022-02-14 08:16:50|2620.94|2620.94|2622.11|2622.11|2622.11|2622.11|2620.94|2620.94|0
1644826620000|2022-02-14 08:17:00|2622.68|2622.68|2623.33|2623.33|2623.6|2623.6|2622.68|2622.68|0
1644826630000|2022-02-14 08:17:10|2623.28|2623.28|2623.34|2623.34|2623.34|2623.34|2623.28|2623.28|0
1644826640000|2022-02-14 08:17:20|2622.97|2622.97|2622.43|2622.43|2622.97|2622.97|2622.43|2622.43|0
1644826650000|2022-02-14 08:17:30|2622.05|2622.05|2621.8|2621.8|2622.05|2622.05|2621.67|2621.67|0
1644826660000|2022-02-14 08:17:40|2621.73|2621.73|2621.73|2621.73|2621.73|2621.73|2621.73|2621.73|0
1644826670000|2022-02-14 08:17:50|2621.61|2621.61|2621.8|2621.8|2621.8|2621.8|2621.61|2621.61|0
1644826680000|2022-02-14 08:18:00|2621.98|2621.98|2621.91|2621.91|2621.98|2621.98|2621.91|2621.91|0
1644826690000|2022-02-14 08:18:10|2621.98|2621.98|2622.05|2622.05|2622.05|2622.05|2621.98|2621.98|0
1644826700000|2022-02-14 08:18:20|2621.73|2621.73|2620.35|2620.35|2621.73|2621.73|2620.35|2620.35|0
1644826710000|2022-02-14 08:18:30|2620.27|2620.27|2619.88|2619.88|2620.35|2620.35|2619.88|2619.88|0
1644826720000|2022-02-14 08:18:40|2619.75|2619.75|2619.75|2619.75|2619.75|2619.75|2619.75|2619.75|0
1644826730000|2022-02-14 08:18:50|2620.2|2620.2|2619.01|2619.01|2620.53|2620.53|2619.01|2619.01|0
1644826740000|2022-02-14 08:19:00|2618.94|2618.94|2618.52|2618.52|2618.94|2618.94|2618.26|2618.26|0
1644826750000|2022-02-14 08:19:10|2618.49|2618.49|2618.29|2618.29|2618.49|2618.49|2618.29|2618.29|0
1644826760000|2022-02-14 08:19:20|2618.36|2618.36|2618.36|2618.36|2618.36|2618.36|2618.36|2618.36|0
1644826770000|2022-02-14 08:19:30|2618.58|2618.58|2618.97|2618.97|2618.97|2618.97|2618.23|2618.23|0
1644826780000|2022-02-14 08:19:40|2619.22|2619.22|2618.75|2618.75|2619.22|2619.22|2618.75|2618.75|0
1644826790000|2022-02-14 08:19:50|2619.07|2619.07|2619.74|2619.74|2619.86|2619.86|2619.07|2619.07|0
1644826800000|2022-02-14 08:20:00|2619.95|2619.95|2619.99|2619.99|2620.11|2620.11|2619.95|2619.95|0
1644826810000|2022-02-14 08:20:10|2619.84|2619.84|2619.84|2619.84|2619.84|2619.84|2619.84|2619.84|0
1644826820000|2022-02-14 08:20:20|2619.72|2619.72|2619.84|2619.84|2619.84|2619.84|2619.61|2619.61|0
1644826830000|2022-02-14 08:20:30|2620.23|2620.23|2620.37|2620.37|2620.37|2620.37|2620.23|2620.23|0
1644826840000|2022-02-14 08:20:40|2620.6|2620.6|2620.6|2620.6|2620.6|2620.6|2620.6|2620.6|0
1644826850000|2022-02-14 08:20:50|2620.54|2620.54|2620.54|2620.54|2620.54|2620.54|2620.54|2620.54|0
1644826860000|2022-02-14 08:21:00|2620.61|2620.61|2620.88|2620.88|2620.96|2620.96|2620.55|2620.55|0
1644826870000|2022-02-14 08:21:10|2620.73|2620.73|2620.26|2620.26|2620.73|2620.73|2620.26|2620.26|0
1644826880000|2022-02-14 08:21:20|2620.13|2620.13|2619.98|2619.98|2620.13|2620.13|2619.98|2619.98|0
1644826890000|2022-02-14 08:21:30|2619.82|2619.82|2619.64|2619.64|2619.82|2619.82|2619.64|2619.64|0
1644826900000|2022-02-14 08:21:40|2619.88|2619.88|2619.7|2619.7|2619.88|2619.88|2619.7|2619.7|0
1644826910000|2022-02-14 08:21:50|2619.47|2619.47|2620.42|2620.42|2620.42|2620.42|2619.47|2619.47|0
1644826920000|2022-02-14 08:22:00|2620.55|2620.55|2621.03|2621.03|2621.03|2621.03|2620.55|2620.55|0
1644826930000|2022-02-14 08:22:10|2621.3|2621.3|2621.3|2621.3|2621.3|2621.3|2621.3|2621.3|0
1644826940000|2022-02-14 08:22:20|2621.37|2621.37|2621.48|2621.48|2621.48|2621.48|2621.37|2621.37|0
1644826950000|2022-02-14 08:22:30|2621.59|2621.59|2621.48|2621.48|2621.59|2621.59|2621.48|2621.48|0
1644826960000|2022-02-14 08:22:40|2621.37|2621.37|2621.42|2621.42|2621.57|2621.57|2621.1|2621.1|0
1644826970000|2022-02-14 08:22:50|2621.36|2621.36|2621.4|2621.4|2621.66|2621.66|2621.23|2621.23|0
1644826980000|2022-02-14 08:23:00|2621.47|2621.47|2621.15|2621.15|2621.47|2621.47|2621.15|2621.15|0
1644826990000|2022-02-14 08:23:10|2621.28|2621.28|2621.28|2621.28|2621.28|2621.28|2621.28|2621.28|0
1644827000000|2022-02-14 08:23:20|2620.99|2620.99|2620.55|2620.55|2621.06|2621.06|2620.55|2620.55|0
1644827010000|2022-02-14 08:23:30|2620.71|2620.71|2618.9|2618.9|2620.71|2620.71|2618.81|2618.81|0
1644827020000|2022-02-14 08:23:40|2618.56|2618.56|2618.94|2618.94|2618.94|2618.94|2618.39|2618.39|0
1644827030000|2022-02-14 08:23:50|2619.08|2619.08|2618.62|2618.62|2619.2|2619.2|2618.62|2618.62|0
1644827040000|2022-02-14 08:24:00|2618.69|2618.69|2618.46|2618.46|2618.69|2618.69|2618.46|2618.46|0
1644827050000|2022-02-14 08:24:10|2618.24|2618.24|2618.24|2618.24|2618.24|2618.24|2618.24|2618.24|0
1644827060000|2022-02-14 08:24:20|2618.17|2618.17|2618.51|2618.51|2618.51|2618.51|2618.17|2618.17|0
1644827070000|2022-02-14 08:24:30|2618.73|2618.73|2619.24|2619.24|2619.24|2619.24|2618.73|2618.73|0
1644827080000|2022-02-14 08:24:40|2619.3|2619.3|2619.85|2619.85|2619.85|2619.85|2619.3|2619.3|0
1644827090000|2022-02-14 08:24:50|2619.97|2619.97|2619.97|2619.97|2619.97|2619.97|2619.97|2619.97|0
1644827100000|2022-02-14 08:25:00|2620.11|2620.11|2619.72|2619.72|2620.73|2620.73|2619.64|2619.64|0
1644827110000|2022-02-14 08:25:10|2619.59|2619.59|2619.58|2619.58|2619.59|2619.59|2619.47|2619.47|0
1644827120000|2022-02-14 08:25:20|2619.37|2619.37|2617.9|2617.9|2619.37|2619.37|2617.85|2617.85|0
1644827160000|2022-02-14 08:26:00|2617.2|2617.2|2617.26|2617.26|2617.26|2617.26|2617.2|2617.2|0
1644827170000|2022-02-14 08:26:10|2617.5|2617.5|2617.55|2617.55|2617.63|2617.63|2617.5|2617.5|0
1644827180000|2022-02-14 08:26:20|2617.36|2617.36|2616.86|2616.86|2617.59|2617.59|2616.86|2616.86|0
1644827190000|2022-02-14 08:26:30|2616.47|2616.47|2616.47|2616.47|2616.47|2616.47|2616.47|2616.47|0
1644827200000|2022-02-14 08:26:40|2616.73|2616.73|2616.71|2616.71|2616.73|2616.73|2616.6|2616.6|0
1644827210000|2022-02-14 08:26:50|2616.51|2616.51|2618.32|2618.32|2618.32|2618.32|2616.51|2616.51|0
1644827220000|2022-02-14 08:27:00|2618.52|2618.52|2618.81|2618.81|2618.81|2618.81|2618.52|2618.52|0
1644827230000|2022-02-14 08:27:10|2618.95|2618.95|2619.61|2619.61|2619.61|2619.61|2618.95|2618.95|0
1644827240000|2022-02-14 08:27:20|2619.68|2619.68|2621.57|2621.57|2621.57|2621.57|2619.68|2619.68|0
1644827250000|2022-02-14 08:27:30|2621.63|2621.63|2620.87|2620.87|2621.63|2621.63|2620.87|2620.87|0
1644827260000|2022-02-14 08:27:40|2620.64|2620.64|2620.35|2620.35|2620.64|2620.64|2620.35|2620.35|0
1644827270000|2022-02-14 08:27:50|2620.69|2620.69|2620.69|2620.69|2620.69|2620.69|2620.69|2620.69|0
1644827280000|2022-02-14 08:28:00|2621.02|2621.02|2621.02|2621.02|2621.02|2621.02|2621.02|2621.02|0
1644827290000|2022-02-14 08:28:10|2621.08|2621.08|2621.48|2621.48|2621.63|2621.63|2621.08|2621.08|0
1644827300000|2022-02-14 08:28:20|2621.69|2621.69|2620.9|2620.9|2621.69|2621.69|2620.9|2620.9|0
1644827310000|2022-02-14 08:28:30|2620.75|2620.75|2620.27|2620.27|2620.75|2620.75|2620.27|2620.27|0
1644827330000|2022-02-14 08:28:50|2620.45|2620.45|2620.72|2620.72|2620.77|2620.77|2620.45|2620.45|0
1644827340000|2022-02-14 08:29:00|2620.49|2620.49|2620.38|2620.38|2620.49|2620.49|2620.25|2620.25|0
1644827350000|2022-02-14 08:29:10|2620.14|2620.14|2619.76|2619.76|2620.14|2620.14|2619.76|2619.76|0
1644827360000|2022-02-14 08:29:20|2619.68|2619.68|2619.83|2619.83|2619.83|2619.83|2619.68|2619.68|0
1644827370000|2022-02-14 08:29:30|2619.96|2619.96|2619.96|2619.96|2619.96|2619.96|2619.96|2619.96|0
1644827380000|2022-02-14 08:29:40|2620.15|2620.15|2620.37|2620.37|2620.37|2620.37|2620.15|2620.15|0
1644827390000|2022-02-14 08:29:50|2620.07|2620.07|2620.07|2620.07|2620.07|2620.07|2620.07|2620.07|0
1644827400000|2022-02-14 08:30:00|2620|2620|2620|2620|2620|2620|2620|2620|0
1644827410000|2022-02-14 08:30:10|2619.92|2619.92|2619.71|2619.71|2620.1|2620.1|2619.66|2619.66|0
1644827420000|2022-02-14 08:30:20|2619.57|2619.57|2619.5|2619.5|2619.57|2619.57|2619.5|2619.5|0
1644827440000|2022-02-14 08:30:40|2619.55|2619.55|2619.48|2619.48|2619.77|2619.77|2619.48|2619.48|0
1644827450000|2022-02-14 08:30:50|2619.37|2619.37|2619.82|2619.82|2619.82|2619.82|2619.37|2619.37|0
1644827460000|2022-02-14 08:31:00|2620.03|2620.03|2619.03|2619.03|2620.03|2620.03|2619.03|2619.03|0
1644827470000|2022-02-14 08:31:10|2619.11|2619.11|2618.25|2618.25|2619.14|2619.14|2618.08|2618.08|0
1644827480000|2022-02-14 08:31:20|2618.12|2618.12|2617.54|2617.54|2618.12|2618.12|2617.54|2617.54|0
1644827490000|2022-02-14 08:31:30|2617.49|2617.49|2618.05|2618.05|2618.11|2618.11|2617.49|2617.49|0
1644827500000|2022-02-14 08:31:40|2618.17|2618.17|2619.15|2619.15|2619.15|2619.15|2618.17|2618.17|0
1644827510000|2022-02-14 08:31:50|2619.11|2619.11|2620.82|2620.82|2620.82|2620.82|2619.08|2619.08|0
1644827520000|2022-02-14 08:32:00|2620.96|2620.96|2622.39|2622.39|2622.39|2622.39|2620.96|2620.96|0
1644827530000|2022-02-14 08:32:10|2622.32|2622.32|2622.31|2622.31|2622.32|2622.32|2622.08|2622.08|0
1644827540000|2022-02-14 08:32:20|2622.09|2622.09|2622.31|2622.31|2622.31|2622.31|2621.95|2621.95|0
1644827550000|2022-02-14 08:32:30|2622.45|2622.45|2622.45|2622.45|2622.45|2622.45|2622.45|2622.45|0
1644827570000|2022-02-14 08:32:50|2622.51|2622.51|2622.51|2622.51|2622.51|2622.51|2622.51|2622.51|0
1644827580000|2022-02-14 08:33:00|2622.62|2622.62|2622.83|2622.83|2622.83|2622.83|2622.62|2622.62|0
1644827590000|2022-02-14 08:33:10|2622.75|2622.75|2622.75|2622.75|2622.75|2622.75|2622.75|2622.75|0
1644827600000|2022-02-14 08:33:20|2622.47|2622.47|2622.46|2622.46|2622.72|2622.72|2622.27|2622.27|0
1644827610000|2022-02-14 08:33:30|2622.53|2622.53|2621.7|2621.7|2622.53|2622.53|2621.7|2621.7|0
1644827620000|2022-02-14 08:33:40|2620.9|2620.9|2620.48|2620.48|2620.9|2620.9|2620.48|2620.48|0
1644827630000|2022-02-14 08:33:50|2620.35|2620.35|2620.35|2620.35|2620.35|2620.35|2620.35|2620.35|0
1644827640000|2022-02-14 08:34:00|2620.42|2620.42|2618.87|2618.87|2620.42|2620.42|2618.74|2618.74|0
1644827650000|2022-02-14 08:34:10|2618.8|2618.8|2617.84|2617.84|2618.93|2618.93|2617.84|2617.84|0
1644827660000|2022-02-14 08:34:20|2617.8|2617.8|2617.87|2617.87|2617.87|2617.87|2617.8|2617.8|0
1644827670000|2022-02-14 08:34:30|2617.03|2617.03|2617.03|2617.03|2617.03|2617.03|2617.03|2617.03|0
1644827680000|2022-02-14 08:34:40|2616.55|2616.55|2616.65|2616.65|2616.71|2616.71|2616.55|2616.55|0
1644827690000|2022-02-14 08:34:50|2616.14|2616.14|2615.84|2615.84|2616.14|2616.14|2615.84|2615.84|0
1644827700000|2022-02-14 08:35:00|2615.64|2615.64|2615.24|2615.24|2615.8|2615.8|2614.92|2614.92|0
1644827710000|2022-02-14 08:35:10|2615.16|2615.16|2615.16|2615.16|2615.16|2615.16|2615.16|2615.16|0
1644827720000|2022-02-14 08:35:20|2615.05|2615.05|2614.52|2614.52|2615.05|2615.05|2614.52|2614.52|0
1644827730000|2022-02-14 08:35:30|2614.36|2614.36|2614.36|2614.36|2614.36|2614.36|2614.36|2614.36|0
1644827740000|2022-02-14 08:35:40|2614.43|2614.43|2614.43|2614.43|2614.43|2614.43|2614.43|2614.43|0
1644827750000|2022-02-14 08:35:50|2614.59|2614.59|2614.98|2614.98|2614.98|2614.98|2614.59|2614.59|0
1644827760000|2022-02-14 08:36:00|2615.4|2615.4|2616.66|2616.66|2616.66|2616.66|2615.36|2615.36|0
1644827770000|2022-02-14 08:36:10|2616.78|2616.78|2616.83|2616.83|2616.96|2616.96|2616.78|2616.78|0
1644827780000|2022-02-14 08:36:20|2616.67|2616.67|2616.22|2616.22|2616.67|2616.67|2616.22|2616.22|0
1644827790000|2022-02-14 08:36:30|2615.61|2615.61|2615.3|2615.3|2615.61|2615.61|2615.3|2615.3|0
1644827800000|2022-02-14 08:36:40|2615.17|2615.17|2615.17|2615.17|2615.17|2615.17|2615.17|2615.17|0
1644827810000|2022-02-14 08:36:50|2614.87|2614.87|2614.87|2614.87|2614.87|2614.87|2614.87|2614.87|0
1644827820000|2022-02-14 08:37:00|2615.03|2615.03|2613.62|2613.62|2615.03|2615.03|2613.62|2613.62|0
1644827830000|2022-02-14 08:37:10|2613.41|2613.41|2613.57|2613.57|2613.57|2613.57|2613.41|2613.41|0
1644827840000|2022-02-14 08:37:20|2613.3|2613.3|2613.3|2613.3|2613.3|2613.3|2613.3|2613.3|0
1644827860000|2022-02-14 08:37:40|2613.08|2613.08|2613.02|2613.02|2613.08|2613.08|2613.02|2613.02|0
1644827870000|2022-02-14 08:37:50|2613.09|2613.09|2613.09|2613.09|2613.09|2613.09|2613.09|2613.09|0
1644827880000|2022-02-14 08:38:00|2613.17|2613.17|2613.17|2613.17|2613.17|2613.17|2613.17|2613.17|0
1644827890000|2022-02-14 08:38:10|2613.32|2613.32|2613.95|2613.95|2614.15|2614.15|2613.32|2613.32|0
1644827900000|2022-02-14 08:38:20|2614.27|2614.27|2614.57|2614.57|2614.57|2614.57|2614.27|2614.27|0
1644827910000|2022-02-14 08:38:30|2614.88|2614.88|2615.59|2615.59|2615.59|2615.59|2614.88|2614.88|0
1644827920000|2022-02-14 08:38:40|2615.74|2615.74|2616|2616|2616|2616|2615.74|2615.74|0
1644827930000|2022-02-14 08:38:50|2616.24|2616.24|2616.24|2616.24|2616.24|2616.24|2616.24|2616.24|0
1644827940000|2022-02-14 08:39:00|2616.79|2616.79|2617.1|2617.1|2617.1|2617.1|2616.79|2616.79|0
1644827950000|2022-02-14 08:39:10|2617.63|2617.63|2618.27|2618.27|2618.27|2618.27|2617.63|2617.63|0
1644827960000|2022-02-14 08:39:20|2618.49|2618.49|2618.63|2618.63|2618.85|2618.85|2618.49|2618.49|0
1644827970000|2022-02-14 08:39:30|2618.37|2618.37|2618|2618|2618.37|2618.37|2618|2618|0
1644827980000|2022-02-14 08:39:40|2617.6|2617.6|2617.01|2617.01|2617.6|2617.6|2617.01|2617.01|0
1644828000000|2022-02-14 08:40:00|2617.49|2617.49|2617.02|2617.02|2617.49|2617.49|2617.02|2617.02|0
1644828010000|2022-02-14 08:40:10|2617.15|2617.15|2620.48|2620.48|2620.48|2620.48|2617.15|2617.15|0
1644828020000|2022-02-14 08:40:20|2620.55|2620.55|2620.89|2620.89|2620.89|2620.89|2620.55|2620.55|0
1644828030000|2022-02-14 08:40:30|2621.53|2621.53|2621.9|2621.9|2622.25|2622.25|2621.53|2621.53|0
1644828040000|2022-02-14 08:40:40|2622.15|2622.15|2622.24|2622.24|2622.47|2622.47|2622.15|2622.15|0
1644828070000|2022-02-14 08:41:10|2622.38|2622.38|2622.36|2622.36|2622.49|2622.49|2622.36|2622.36|0
1644828080000|2022-02-14 08:41:20|2622.22|2622.22|2622.81|2622.81|2622.81|2622.81|2622.22|2622.22|0
1644828090000|2022-02-14 08:41:30|2622.97|2622.97|2623.88|2623.88|2623.88|2623.88|2622.97|2622.97|0
1644828100000|2022-02-14 08:41:40|2624.02|2624.02|2624.61|2624.61|2624.61|2624.61|2624.02|2624.02|0
1644828110000|2022-02-14 08:41:50|2624.69|2624.69|2624.71|2624.71|2624.71|2624.71|2624.55|2624.55|0
1644828120000|2022-02-14 08:42:00|2624.65|2624.65|2623.64|2623.64|2624.65|2624.65|2623.64|2623.64|0
1644828130000|2022-02-14 08:42:10|2623.57|2623.57|2623.64|2623.64|2623.64|2623.64|2623.57|2623.57|0
1644828140000|2022-02-14 08:42:20|2623.7|2623.7|2623.63|2623.63|2623.7|2623.7|2623.63|2623.63|0
1644828160000|2022-02-14 08:42:40|2623.76|2623.76|2623.97|2623.97|2623.97|2623.97|2623.76|2623.76|0
1644828170000|2022-02-14 08:42:50|2624.05|2624.05|2623.83|2623.83|2624.05|2624.05|2623.76|2623.76|0
1644828180000|2022-02-14 08:43:00|2623.71|2623.71|2623.71|2623.71|2623.71|2623.71|2623.71|2623.71|0
1644828190000|2022-02-14 08:43:10|2624.26|2624.26|2625.15|2625.15|2625.28|2625.28|2624.26|2624.26|0
1644828200000|2022-02-14 08:43:20|2625.31|2625.31|2625.11|2625.11|2625.43|2625.43|2625.05|2625.05|0
1644828210000|2022-02-14 08:43:30|2624.89|2624.89|2624.89|2624.89|2624.89|2624.89|2624.89|2624.89|0
1644828220000|2022-02-14 08:43:40|2624.97|2624.97|2624.97|2624.97|2624.97|2624.97|2624.97|2624.97|0
1644828230000|2022-02-14 08:43:50|2624.71|2624.71|2624.21|2624.21|2624.71|2624.71|2624.21|2624.21|0
1644828240000|2022-02-14 08:44:00|2624.32|2624.32|2624.32|2624.32|2624.32|2624.32|2624.32|2624.32|0
1644828250000|2022-02-14 08:44:10|2624.46|2624.46|2624.87|2624.87|2624.87|2624.87|2624.46|2624.46|0
1644828260000|2022-02-14 08:44:20|2625.07|2625.07|2625.07|2625.07|2625.07|2625.07|2625.07|2625.07|0
1644828280000|2022-02-14 08:44:40|2625.2|2625.2|2625.2|2625.2|2625.2|2625.2|2625.2|2625.2|0
1644828290000|2022-02-14 08:44:50|2625.33|2625.33|2625.33|2625.33|2625.33|2625.33|2625.33|2625.33|0
1644828300000|2022-02-14 08:45:00|2625.79|2625.79|2625.79|2625.79|2625.79|2625.79|2625.79|2625.79|0
1644828310000|2022-02-14 08:45:10|2625.56|2625.56|2625.43|2625.43|2625.56|2625.56|2625.43|2625.43|0
1644828320000|2022-02-14 08:45:20|2625.72|2625.72|2625.59|2625.59|2625.72|2625.72|2625.59|2625.59|0
1644828330000|2022-02-14 08:45:30|2625.91|2625.91|2625.91|2625.91|2625.91|2625.91|2625.91|2625.91|0
1644828340000|2022-02-14 08:45:40|2626.07|2626.07|2626.4|2626.4|2626.4|2626.4|2626.07|2626.07|0
1644828350000|2022-02-14 08:45:50|2626.52|2626.52|2627.4|2627.4|2627.4|2627.4|2626.52|2626.52|0
1644828360000|2022-02-14 08:46:00|2627.84|2627.84|2627.61|2627.61|2627.99|2627.99|2627.61|2627.61|0
1644828370000|2022-02-14 08:46:10|2627.37|2627.37|2627.07|2627.07|2627.53|2627.53|2627.07|2627.07|0
1644828380000|2022-02-14 08:46:20|2626.79|2626.79|2626.43|2626.43|2626.79|2626.79|2626.43|2626.43|0
1644828390000|2022-02-14 08:46:30|2626.29|2626.29|2626.36|2626.36|2626.36|2626.36|2626.29|2626.29|0
1644828420000|2022-02-14 08:47:00|2626.3|2626.3|2625.24|2625.24|2626.3|2626.3|2625.24|2625.24|0
1644828430000|2022-02-14 08:47:10|2625.13|2625.13|2624.91|2624.91|2625.13|2625.13|2624.91|2624.91|0
1644828440000|2022-02-14 08:47:20|2625.1|2625.1|2625.25|2625.25|2625.25|2625.25|2625.1|2625.1|0
1644828470000|2022-02-14 08:47:50|2625.1|2625.1|2625.52|2625.52|2625.52|2625.52|2625.1|2625.1|0
1644828480000|2022-02-14 08:48:00|2625.65|2625.65|2626.03|2626.03|2626.11|2626.11|2625.65|2625.65|0
1644828490000|2022-02-14 08:48:10|2625.89|2625.89|2625.89|2625.89|2625.89|2625.89|2625.89|2625.89|0
1644828500000|2022-02-14 08:48:20|2625.6|2625.6|2625.74|2625.74|2625.74|2625.74|2625.6|2625.6|0
1644828510000|2022-02-14 08:48:30|2625.68|2625.68|2625.62|2625.62|2625.68|2625.68|2625.62|2625.62|0
1644828520000|2022-02-14 08:48:40|2625.55|2625.55|2623.88|2623.88|2625.55|2625.55|2623.88|2623.88|0
1644828530000|2022-02-14 08:48:50|2623.22|2623.22|2623.2|2623.2|2623.22|2623.22|2622.86|2622.86|0
1644828540000|2022-02-14 08:49:00|2623.33|2623.33|2622.98|2622.98|2623.33|2623.33|2622.98|2622.98|0
1644828550000|2022-02-14 08:49:10|2622.91|2622.91|2622.91|2622.91|2622.91|2622.91|2622.91|2622.91|0
1644828560000|2022-02-14 08:49:20|2622.78|2622.78|2622.73|2622.73|2622.79|2622.79|2622.63|2622.63|0
1644828570000|2022-02-14 08:49:30|2622.67|2622.67|2622.27|2622.27|2622.67|2622.67|2622.27|2622.27|0
1644828580000|2022-02-14 08:49:40|2622.11|2622.11|2621.84|2621.84|2622.11|2622.11|2621.84|2621.84|0
1644828590000|2022-02-14 08:49:50|2621.57|2621.57|2621.5|2621.5|2621.57|2621.57|2621.5|2621.5|0
1644828600000|2022-02-14 08:50:00|2621.34|2621.34|2621.77|2621.77|2621.77|2621.77|2621.32|2621.32|0
1644828610000|2022-02-14 08:50:10|2621.55|2621.55|2621.17|2621.17|2621.55|2621.55|2621.17|2621.17|0
1644828620000|2022-02-14 08:50:20|2620.81|2620.81|2620.81|2620.81|2620.81|2620.81|2620.81|2620.81|0
1644828640000|2022-02-14 08:50:40|2620.34|2620.34|2620.34|2620.34|2620.34|2620.34|2620.34|2620.34|0
1644828650000|2022-02-14 08:50:50|2620.21|2620.21|2620.95|2620.95|2620.95|2620.95|2620.21|2620.21|0
1644828660000|2022-02-14 08:51:00|2620.76|2620.76|2620.72|2620.72|2620.83|2620.83|2620.72|2620.72|0
1644828670000|2022-02-14 08:51:10|2621.35|2621.35|2621.85|2621.85|2622.1|2622.1|2621.35|2621.35|0
1644828680000|2022-02-14 08:51:20|2622.08|2622.08|2622.08|2622.08|2622.08|2622.08|2622.08|2622.08|0
1644828690000|2022-02-14 08:51:30|2622.15|2622.15|2622.4|2622.4|2622.4|2622.4|2622.15|2622.15|0
1644828700000|2022-02-14 08:51:40|2623.04|2623.04|2622.88|2622.88|2623.04|2623.04|2622.88|2622.88|0
1644828720000|2022-02-14 08:52:00|2622.99|2622.99|2622.99|2622.99|2623.38|2623.38|2622.99|2622.99|0
1644828730000|2022-02-14 08:52:10|2622.85|2622.85|2622.72|2622.72|2622.85|2622.85|2622.72|2622.72|0
1644828740000|2022-02-14 08:52:20|2622.79|2622.79|2622.16|2622.16|2622.79|2622.79|2622.16|2622.16|0
1644828750000|2022-02-14 08:52:30|2622.25|2622.25|2621.73|2621.73|2622.25|2622.25|2621.73|2621.73|0
1644828780000|2022-02-14 08:53:00|2621.8|2621.8|2621.07|2621.07|2621.8|2621.8|2620.95|2620.95|0
1644828790000|2022-02-14 08:53:10|2621.01|2621.01|2619.62|2619.62|2621.01|2621.01|2619.62|2619.62|0
1644828800000|2022-02-14 08:53:20|2618.77|2618.77|2617.91|2617.91|2618.77|2618.77|2617.84|2617.84|0
1644828810000|2022-02-14 08:53:30|2617.76|2617.76|2616.92|2616.92|2617.76|2617.76|2616.69|2616.69|0
1644828820000|2022-02-14 08:53:40|2616.12|2616.12|2616.87|2616.87|2616.87|2616.87|2616.12|2616.12|0
1644828840000|2022-02-14 08:54:00|2617.14|2617.14|2617.6|2617.6|2617.6|2617.6|2617.14|2617.14|0
1644828850000|2022-02-14 08:54:10|2617.71|2617.71|2617.71|2617.71|2617.71|2617.71|2617.71|2617.71|0
1644828860000|2022-02-14 08:54:20|2617.56|2617.56|2617.83|2617.83|2617.95|2617.95|2617.56|2617.56|0
1644828900000|2022-02-14 08:55:00|2618.06|2618.06|2618.27|2618.27|2618.27|2618.27|2617.79|2617.79|0
1644828910000|2022-02-14 08:55:10|2618.66|2618.66|2618.66|2618.66|2618.66|2618.66|2618.66|2618.66|0
1644828920000|2022-02-14 08:55:20|2618.69|2618.69|2619.36|2619.36|2619.36|2619.36|2618.69|2618.69|0
1644828940000|2022-02-14 08:55:40|2619.49|2619.49|2619.49|2619.49|2619.49|2619.49|2619.49|2619.49|0
1644828950000|2022-02-14 08:55:50|2619.27|2619.27|2619.19|2619.19|2619.27|2619.27|2619.19|2619.19|0
1644828960000|2022-02-14 08:56:00|2619.05|2619.05|2619.28|2619.28|2619.28|2619.28|2619.05|2619.05|0
1644828970000|2022-02-14 08:56:10|2619.12|2619.12|2618.96|2618.96|2619.12|2619.12|2618.96|2618.96|0
1644828980000|2022-02-14 08:56:20|2619.15|2619.15|2618.22|2618.22|2619.15|2619.15|2618.06|2618.06|0
1644828990000|2022-02-14 08:56:30|2618.06|2618.06|2617.91|2617.91|2618.06|2618.06|2617.91|2617.91|0
1644829000000|2022-02-14 08:56:40|2618.06|2618.06|2618.06|2618.06|2618.06|2618.06|2617.95|2617.95|0
1644829010000|2022-02-14 08:56:50|2617.91|2617.91|2616.96|2616.96|2617.91|2617.91|2616.96|2616.96|0
1644829020000|2022-02-14 08:57:00|2616.8|2616.8|2616.33|2616.33|2616.8|2616.8|2616.33|2616.33|0
1644829030000|2022-02-14 08:57:10|2616.25|2616.25|2615.97|2615.97|2616.25|2616.25|2615.97|2615.97|0
1644829040000|2022-02-14 08:57:20|2615.84|2615.84|2615.91|2615.91|2615.91|2615.91|2615.84|2615.84|0
1644829050000|2022-02-14 08:57:30|2615.77|2615.77|2615.49|2615.49|2615.77|2615.77|2615.49|2615.49|0
1644829060000|2022-02-14 08:57:40|2615.61|2615.61|2615.36|2615.36|2615.77|2615.77|2615.36|2615.36|0
1644829070000|2022-02-14 08:57:50|2615.14|2615.14|2615.61|2615.61|2615.61|2615.61|2614.93|2614.93|0
1644829080000|2022-02-14 08:58:00|2615.3|2615.3|2615.15|2615.15|2615.44|2615.44|2615.15|2615.15|0
1644829090000|2022-02-14 08:58:10|2615.04|2615.04|2615.04|2615.04|2615.04|2615.04|2615.04|2615.04|0
1644829100000|2022-02-14 08:58:20|2614.97|2614.97|2614.97|2614.97|2614.97|2614.97|2614.97|2614.97|0
1644829120000|2022-02-14 08:58:40|2615.04|2615.04|2615.26|2615.26|2615.26|2615.26|2615.04|2615.04|0
1644829140000|2022-02-14 08:59:00|2615.49|2615.49|2615.26|2615.26|2615.49|2615.49|2615.26|2615.26|0
1644829150000|2022-02-14 08:59:10|2615.57|2615.57|2615.57|2615.57|2615.57|2615.57|2615.57|2615.57|0
1644829160000|2022-02-14 08:59:20|2615.48|2615.48|2615.41|2615.41|2615.48|2615.48|2615.41|2615.41|0
1644829170000|2022-02-14 08:59:30|2615.33|2615.33|2615.33|2615.33|2615.33|2615.33|2615.33|2615.33|0
1644829180000|2022-02-14 08:59:40|2615.26|2615.26|2615.41|2615.41|2615.41|2615.41|2615.26|2615.26|0
1644829200000|2022-02-14 09:00:00|2615.18|2615.18|2614.72|2614.72|2615.18|2615.18|2614.72|2614.72|0
1644829210000|2022-02-14 09:00:10|2614.86|2614.86|2614.71|2614.71|2614.86|2614.86|2614.71|2614.71|0
1644829220000|2022-02-14 09:00:20|2614.6|2614.6|2614.38|2614.38|2614.6|2614.6|2614.11|2614.11|0
1644829230000|2022-02-14 09:00:30|2614.06|2614.06|2614.06|2614.06|2614.06|2614.06|2614.06|2614.06|0
1644829240000|2022-02-14 09:00:40|2614.19|2614.19|2614.11|2614.11|2614.19|2614.19|2614.11|2614.11|0
1644829250000|2022-02-14 09:00:50|2614.04|2614.04|2614.04|2614.04|2614.04|2614.04|2614.04|2614.04|0
1644829270000|2022-02-14 09:01:10|2614.14|2614.14|2613.32|2613.32|2614.14|2614.14|2613.26|2613.26|0
1644829280000|2022-02-14 09:01:20|2613.48|2613.48|2613.46|2613.46|2613.6|2613.6|2613.34|2613.34|0
1644829290000|2022-02-14 09:01:30|2613.3|2613.3|2613.3|2613.3|2613.3|2613.3|2613.3|2613.3|0
1644829300000|2022-02-14 09:01:40|2613.17|2613.17|2612.65|2612.65|2613.17|2613.17|2612.65|2612.65|0
1644829310000|2022-02-14 09:01:50|2612.5|2612.5|2612.34|2612.34|2612.5|2612.5|2612.34|2612.34|0
1644829320000|2022-02-14 09:02:00|2612.14|2612.14|2612|2612|2612.14|2612.14|2612|2612|0
1644829330000|2022-02-14 09:02:10|2612.14|2612.14|2611.7|2611.7|2612.14|2612.14|2611.7|2611.7|0
1644829340000|2022-02-14 09:02:20|2611.84|2611.84|2611.84|2611.84|2611.84|2611.84|2611.84|2611.84|0
1644829350000|2022-02-14 09:02:30|2612|2612|2612|2612|2612|2612|2612|2612|0
1644829360000|2022-02-14 09:02:40|2612.11|2612.11|2612.17|2612.17|2612.17|2612.17|2612.03|2612.03|0
1644829370000|2022-02-14 09:02:50|2612.3|2612.3|2612.3|2612.3|2612.3|2612.3|2612.3|2612.3|0
1644829380000|2022-02-14 09:03:00|2612.23|2612.23|2613.22|2613.22|2613.22|2613.22|2612.16|2612.16|0
1644829390000|2022-02-14 09:03:10|2613.48|2613.48|2613.32|2613.32|2613.8|2613.8|2613.32|2613.32|0
1644829400000|2022-02-14 09:03:20|2613.48|2613.48|2613.48|2613.48|2613.48|2613.48|2613.48|2613.48|0
1644829410000|2022-02-14 09:03:30|2613.61|2613.61|2613.61|2613.61|2613.61|2613.61|2613.61|2613.61|0
1644829430000|2022-02-14 09:03:50|2614.11|2614.11|2614.23|2614.23|2614.23|2614.23|2614.11|2614.11|0
1644829440000|2022-02-14 09:04:00|2614.37|2614.37|2614.7|2614.7|2614.7|2614.7|2614.37|2614.37|0
1644829450000|2022-02-14 09:04:10|2615.09|2615.09|2615.44|2615.44|2615.44|2615.44|2615.07|2615.07|0
1644829460000|2022-02-14 09:04:20|2615.37|2615.37|2615.07|2615.07|2615.37|2615.37|2615.07|2615.07|0
1644829480000|2022-02-14 09:04:40|2614.84|2614.84|2614.84|2614.84|2614.84|2614.84|2614.84|2614.84|0
1644829500000|2022-02-14 09:05:00|2614.44|2614.44|2613.79|2613.79|2614.49|2614.49|2613.66|2613.66|0
1644829510000|2022-02-14 09:05:10|2613.95|2613.95|2613.95|2613.95|2613.95|2613.95|2613.95|2613.95|0
1644829520000|2022-02-14 09:05:20|2613.73|2613.73|2613.87|2613.87|2613.87|2613.87|2613.73|2613.73|0
1644829530000|2022-02-14 09:05:30|2614|2614|2614.14|2614.14|2614.14|2614.14|2614|2614|0
1644829560000|2022-02-14 09:06:00|2614.03|2614.03|2614.03|2614.03|2614.03|2614.03|2614.03|2614.03|0
1644829580000|2022-02-14 09:06:20|2614.15|2614.15|2614.02|2614.02|2614.15|2614.15|2613.94|2613.94|0
1644829600000|2022-02-14 09:06:40|2614.14|2614.14|2614.14|2614.14|2614.14|2614.14|2614.14|2614.14|0
1644829610000|2022-02-14 09:06:50|2614.08|2614.08|2614.08|2614.08|2614.08|2614.08|2614.08|2614.08|0
1644829620000|2022-02-14 09:07:00|2614.14|2614.14|2613.83|2613.83|2614.14|2614.14|2613.83|2613.83|0
1644829640000|2022-02-14 09:07:20|2613.9|2613.9|2614.82|2614.82|2614.82|2614.82|2613.9|2613.9|0
1644829650000|2022-02-14 09:07:30|2615.09|2615.09|2615.09|2615.09|2615.09|2615.09|2615.09|2615.09|0
1644829660000|2022-02-14 09:07:40|2615.25|2615.25|2615.25|2615.25|2615.25|2615.25|2615.25|2615.25|0
1644829670000|2022-02-14 09:07:50|2615.18|2615.18|2615.4|2615.4|2615.4|2615.4|2615.18|2615.18|0
1644829680000|2022-02-14 09:08:00|2615.86|2615.86|2616|2616|2616|2616|2615.86|2615.86|0
1644829690000|2022-02-14 09:08:10|2616.23|2616.23|2616.79|2616.79|2616.79|2616.79|2616.23|2616.23|0
1644829700000|2022-02-14 09:08:20|2616.85|2616.85|2617.14|2617.14|2617.14|2617.14|2616.85|2616.85|0
1644829720000|2022-02-14 09:08:40|2617.03|2617.03|2617.03|2617.03|2617.03|2617.03|2617.03|2617.03|0
1644829730000|2022-02-14 09:08:50|2617.1|2617.1|2617.55|2617.55|2617.55|2617.55|2617.1|2617.1|0
1644829740000|2022-02-14 09:09:00|2617.73|2617.73|2618.1|2618.1|2618.1|2618.1|2617.73|2617.73|0
1644829750000|2022-02-14 09:09:10|2617.99|2617.99|2618.47|2618.47|2618.83|2618.83|2617.85|2617.85|0
1644829760000|2022-02-14 09:09:20|2618.58|2618.58|2620.39|2620.39|2620.39|2620.39|2618.45|2618.45|0
1644829770000|2022-02-14 09:09:30|2620.31|2620.31|2620.81|2620.81|2620.81|2620.81|2620.31|2620.31|0
1644829780000|2022-02-14 09:09:40|2620.92|2620.92|2621.58|2621.58|2621.58|2621.58|2620.92|2620.92|0
1644829800000|2022-02-14 09:10:00|2621.47|2621.47|2620.78|2620.78|2621.47|2621.47|2620.56|2620.56|0
1644829810000|2022-02-14 09:10:10|2620.62|2620.62|2619.99|2619.99|2620.62|2620.62|2619.99|2619.99|0
1644829820000|2022-02-14 09:10:20|2619.85|2619.85|2620.06|2620.06|2620.06|2620.06|2619.85|2619.85|0
1644829840000|2022-02-14 09:10:40|2619.98|2619.98|2620.77|2620.77|2620.77|2620.77|2619.98|2619.98|0
1644829860000|2022-02-14 09:11:00|2621.19|2621.19|2620.96|2620.96|2621.19|2621.19|2620.96|2620.96|0
1644829870000|2022-02-14 09:11:10|2620.74|2620.74|2620.61|2620.61|2620.74|2620.74|2620.61|2620.61|0
1644829880000|2022-02-14 09:11:20|2620.45|2620.45|2620.46|2620.46|2620.46|2620.46|2620.32|2620.32|0
1644829890000|2022-02-14 09:11:30|2620.38|2620.38|2620.38|2620.38|2620.38|2620.38|2620.38|2620.38|0
1644829900000|2022-02-14 09:11:40|2619.95|2619.95|2619.17|2619.17|2620.02|2620.02|2619.17|2619.17|0
1644829910000|2022-02-14 09:11:50|2619.29|2619.29|2619.17|2619.17|2619.29|2619.29|2619.17|2619.17|0
1644829920000|2022-02-14 09:12:00|2619.05|2619.05|2618.74|2618.74|2619.05|2619.05|2618.74|2618.74|0
1644829930000|2022-02-14 09:12:10|2618.38|2618.38|2618.39|2618.39|2618.57|2618.57|2618.32|2618.32|0
1644829940000|2022-02-14 09:12:20|2618.47|2618.47|2618.85|2618.85|2618.85|2618.85|2618.47|2618.47|0
1644829950000|2022-02-14 09:12:30|2618.96|2618.96|2618.99|2618.99|2618.99|2618.99|2618.85|2618.85|0
1644829960000|2022-02-14 09:12:40|2618.86|2618.86|2618.12|2618.12|2618.86|2618.86|2618.12|2618.12|0
1644829970000|2022-02-14 09:12:50|2617.86|2617.86|2618.12|2618.12|2618.12|2618.12|2617.86|2617.86|0
1644829980000|2022-02-14 09:13:00|2618.25|2618.25|2618.41|2618.41|2618.41|2618.41|2618.25|2618.25|0
1644830000000|2022-02-14 09:13:20|2618.3|2618.3|2617.87|2617.87|2618.3|2618.3|2617.87|2617.87|0
1644830020000|2022-02-14 09:13:40|2617.61|2617.61|2617.38|2617.38|2617.61|2617.61|2617.38|2617.38|0
1644830030000|2022-02-14 09:13:50|2617.53|2617.53|2617.82|2617.82|2617.82|2617.82|2617.53|2617.53|0
1644830050000|2022-02-14 09:14:10|2618.09|2618.09|2618.09|2618.09|2618.09|2618.09|2618.09|2618.09|0
1644830060000|2022-02-14 09:14:20|2618.16|2618.16|2618.95|2618.95|2618.95|2618.95|2618.16|2618.16|0
1644830070000|2022-02-14 09:14:30|2619.06|2619.06|2619.35|2619.35|2619.4|2619.4|2619.06|2619.06|0
1644830080000|2022-02-14 09:14:40|2619.5|2619.5|2619.77|2619.77|2619.9|2619.9|2619.5|2619.5|0
1644830090000|2022-02-14 09:14:50|2619.88|2619.88|2619.88|2619.88|2619.88|2619.88|2619.88|2619.88|0
1644830100000|2022-02-14 09:15:00|2620.11|2620.11|2620.47|2620.47|2620.63|2620.63|2620.11|2620.11|0
1644830110000|2022-02-14 09:15:10|2620.31|2620.31|2619.93|2619.93|2620.31|2620.31|2619.93|2619.93|0
1644830120000|2022-02-14 09:15:20|2619.86|2619.86|2619.28|2619.28|2619.86|2619.86|2619.28|2619.28|0
1644830130000|2022-02-14 09:15:30|2619.23|2619.23|2619.62|2619.62|2619.62|2619.62|2619.23|2619.23|0
1644830150000|2022-02-14 09:15:50|2619.76|2619.76|2619.99|2619.99|2619.99|2619.99|2619.76|2619.76|0
1644830160000|2022-02-14 09:16:00|2620.06|2620.06|2620.06|2620.06|2620.06|2620.06|2619.79|2619.79|0
1644830170000|2022-02-14 09:16:10|2620.17|2620.17|2620.17|2620.17|2620.17|2620.17|2620.17|2620.17|0
1644830180000|2022-02-14 09:16:20|2620.33|2620.33|2620.49|2620.49|2620.49|2620.49|2620.33|2620.33|0
1644830190000|2022-02-14 09:16:30|2620.72|2620.72|2621.29|2621.29|2621.29|2621.29|2620.72|2620.72|0
1644830200000|2022-02-14 09:16:40|2621.35|2621.35|2621.58|2621.58|2621.58|2621.58|2621.28|2621.28|0
1644830210000|2022-02-14 09:16:50|2622.06|2622.06|2622.3|2622.3|2622.3|2622.3|2622.06|2622.06|0
1644830220000|2022-02-14 09:17:00|2622.52|2622.52|2622.52|2622.52|2622.52|2622.52|2622.52|2622.52|0
1644830230000|2022-02-14 09:17:10|2623|2623|2623.56|2623.56|2623.61|2623.61|2622.83|2622.83|0
1644830240000|2022-02-14 09:17:20|2623.63|2623.63|2623.9|2623.9|2623.9|2623.9|2623.44|2623.44|0
1644830250000|2022-02-14 09:17:30|2624.02|2624.02|2624.66|2624.66|2624.66|2624.66|2623.96|2623.96|0
1644830260000|2022-02-14 09:17:40|2624.77|2624.77|2626.11|2626.11|2626.11|2626.11|2624.77|2624.77|0
1644830270000|2022-02-14 09:17:50|2625.93|2625.93|2625.32|2625.32|2625.99|2625.99|2625.26|2625.26|0
1644830280000|2022-02-14 09:18:00|2625.37|2625.37|2625.37|2625.37|2625.37|2625.37|2625.37|2625.37|0
1644830290000|2022-02-14 09:18:10|2625.49|2625.49|2625.99|2625.99|2625.99|2625.99|2625.49|2625.49|0
1644830300000|2022-02-14 09:18:20|2626.05|2626.05|2626.1|2626.1|2626.1|2626.1|2625.77|2625.77|0
1644830310000|2022-02-14 09:18:30|2626.42|2626.42|2626.64|2626.64|2626.64|2626.64|2626.42|2626.42|0
1644830320000|2022-02-14 09:18:40|2626.57|2626.57|2625.77|2625.77|2626.64|2626.64|2625.77|2625.77|0
1644830330000|2022-02-14 09:18:50|2625.56|2625.56|2625.56|2625.56|2625.56|2625.56|2625.56|2625.56|0
1644830340000|2022-02-14 09:19:00|2625.72|2625.72|2625.62|2625.62|2625.78|2625.78|2625.62|2625.62|0
1644830350000|2022-02-14 09:19:10|2625.4|2625.4|2625.24|2625.24|2625.4|2625.4|2625.24|2625.24|0
1644830370000|2022-02-14 09:19:30|2625.58|2625.58|2626.13|2626.13|2626.13|2626.13|2625.58|2625.58|0
1644830380000|2022-02-14 09:19:40|2626.24|2626.24|2626.08|2626.08|2626.24|2626.24|2626.08|2626.08|0
1644830390000|2022-02-14 09:19:50|2625.97|2625.97|2625.97|2625.97|2625.97|2625.97|2625.97|2625.97|0
1644830400000|2022-02-14 09:20:00|2625.53|2625.53|2625.53|2625.53|2625.53|2625.53|2625.42|2625.42|0
1644830410000|2022-02-14 09:20:10|2625.65|2625.65|2625.94|2625.94|2625.94|2625.94|2625.58|2625.58|0
1644830420000|2022-02-14 09:20:20|2625.78|2625.78|2625.78|2625.78|2625.78|2625.78|2625.78|2625.78|0
1644830440000|2022-02-14 09:20:40|2625.62|2625.62|2625.44|2625.44|2625.62|2625.62|2625.44|2625.44|0
1644830450000|2022-02-14 09:20:50|2625.58|2625.58|2625.69|2625.69|2625.69|2625.69|2625.58|2625.58|0
1644830460000|2022-02-14 09:21:00|2625.77|2625.77|2625.88|2625.88|2625.88|2625.88|2625.77|2625.77|0
1644830470000|2022-02-14 09:21:10|2625.95|2625.95|2625.95|2625.95|2625.95|2625.95|2625.95|2625.95|0
1644830480000|2022-02-14 09:21:20|2625.71|2625.71|2625.71|2625.71|2625.71|2625.71|2625.71|2625.71|0
1644830490000|2022-02-14 09:21:30|2625.59|2625.59|2625.59|2625.59|2625.59|2625.59|2625.59|2625.59|0
1644830510000|2022-02-14 09:21:50|2625.44|2625.44|2625.44|2625.44|2625.44|2625.44|2625.44|2625.44|0
1644830520000|2022-02-14 09:22:00|2625.28|2625.28|2625.17|2625.17|2625.28|2625.28|2625.17|2625.17|0
1644830530000|2022-02-14 09:22:10|2625.04|2625.04|2625.14|2625.14|2625.31|2625.31|2625.04|2625.04|0
1644830540000|2022-02-14 09:22:20|2625.25|2625.25|2625.25|2625.25|2625.25|2625.25|2625.25|2625.25|0
1644830550000|2022-02-14 09:22:30|2625.41|2625.41|2625.41|2625.41|2625.41|2625.41|2625.41|2625.41|0
1644830560000|2022-02-14 09:22:40|2625.49|2625.49|2625.49|2625.49|2625.49|2625.49|2625.49|2625.49|0
1644830570000|2022-02-14 09:22:50|2626.15|2626.15|2626.44|2626.44|2626.44|2626.44|2626.15|2626.15|0
1644830580000|2022-02-14 09:23:00|2626.55|2626.55|2626.55|2626.55|2626.55|2626.55|2626.55|2626.55|0
1644830590000|2022-02-14 09:23:10|2626.67|2626.67|2626.91|2626.91|2627.07|2627.07|2626.67|2626.67|0
1644830600000|2022-02-14 09:23:20|2626.84|2626.84|2626.84|2626.84|2626.84|2626.84|2626.84|2626.84|0
1644830610000|2022-02-14 09:23:30|2626.6|2626.6|2626.48|2626.48|2626.6|2626.6|2626.48|2626.48|0
1644830620000|2022-02-14 09:23:40|2626.35|2626.35|2626.41|2626.41|2626.41|2626.41|2626.29|2626.29|0
1644830630000|2022-02-14 09:23:50|2626.09|2626.09|2626.09|2626.09|2626.09|2626.09|2626.09|2626.09|0
1644830640000|2022-02-14 09:24:00|2626.35|2626.35|2626.35|2626.35|2626.35|2626.35|2626.35|2626.35|0
1644830650000|2022-02-14 09:24:10|2626.22|2626.22|2626.04|2626.04|2626.22|2626.22|2626.04|2626.04|0
1644830660000|2022-02-14 09:24:20|2625.97|2625.97|2625.97|2625.97|2625.97|2625.97|2625.97|2625.97|0
1644830670000|2022-02-14 09:24:30|2626.23|2626.23|2626.23|2626.23|2626.23|2626.23|2626.23|2626.23|0
1644830680000|2022-02-14 09:24:40|2626.39|2626.39|2626.07|2626.07|2626.39|2626.39|2626.07|2626.07|0
1644830690000|2022-02-14 09:24:50|2626.2|2626.2|2627.65|2627.65|2627.65|2627.65|2626.2|2626.2|0
1644830700000|2022-02-14 09:25:00|2627.8|2627.8|2627.8|2627.8|2627.8|2627.8|2627.8|2627.8|0
1644830710000|2022-02-14 09:25:10|2627.94|2627.94|2627.94|2627.94|2627.94|2627.94|2627.94|2627.94|0
1644830720000|2022-02-14 09:25:20|2628.1|2628.1|2628.03|2628.03|2628.1|2628.1|2627.96|2627.96|0
1644830740000|2022-02-14 09:25:40|2627.92|2627.92|2627.92|2627.92|2627.92|2627.92|2627.92|2627.92|0
1644830750000|2022-02-14 09:25:50|2627.98|2627.98|2628.04|2628.04|2628.04|2628.04|2627.98|2627.98|0
1644830760000|2022-02-14 09:26:00|2627.98|2627.98|2628|2628|2628.12|2628.12|2627.98|2627.98|0
1644830770000|2022-02-14 09:26:10|2627.93|2627.93|2628.04|2628.04|2628.04|2628.04|2627.93|2627.93|0
1644830790000|2022-02-14 09:26:30|2627.93|2627.93|2627.93|2627.93|2627.93|2627.93|2627.93|2627.93|0
1644830820000|2022-02-14 09:27:00|2627.77|2627.77|2627.77|2627.77|2627.77|2627.77|2627.77|2627.77|0
1644830850000|2022-02-14 09:27:30|2627.54|2627.54|2627.14|2627.14|2627.54|2627.54|2627.14|2627.14|0
1644830860000|2022-02-14 09:27:40|2627.29|2627.29|2627.29|2627.29|2627.29|2627.29|2627.29|2627.29|0
1644830870000|2022-02-14 09:27:50|2627.16|2627.16|2627.52|2627.52|2627.52|2627.52|2627.16|2627.16|0
1644830880000|2022-02-14 09:28:00|2627.91|2627.91|2628.54|2628.54|2628.54|2628.54|2627.84|2627.84|0
1644830890000|2022-02-14 09:28:10|2628.65|2628.65|2629.19|2629.19|2629.19|2629.19|2628.65|2628.65|0
1644830900000|2022-02-14 09:28:20|2629.12|2629.12|2628.22|2628.22|2629.12|2629.12|2628.22|2628.22|0
1644830910000|2022-02-14 09:28:30|2628.11|2628.11|2627.33|2627.33|2628.11|2628.11|2627.33|2627.33|0
1644830920000|2022-02-14 09:28:40|2627.2|2627.2|2627.06|2627.06|2627.2|2627.2|2627.06|2627.06|0
1644830930000|2022-02-14 09:28:50|2627|2627|2627|2627|2627|2627|2627|2627|0
1644830950000|2022-02-14 09:29:10|2627.06|2627.06|2627.22|2627.22|2627.22|2627.22|2627.06|2627.06|0
1644830960000|2022-02-14 09:29:20|2626.93|2626.93|2627.09|2627.09|2627.09|2627.09|2626.93|2626.93|0
1644830970000|2022-02-14 09:29:30|2627.24|2627.24|2627.18|2627.18|2627.24|2627.24|2627.18|2627.18|0
1644830980000|2022-02-14 09:29:40|2627.06|2627.06|2627.06|2627.06|2627.06|2627.06|2627.06|2627.06|0
1644831000000|2022-02-14 09:30:00|2627.18|2627.18|2627.92|2627.92|2627.92|2627.92|2627.04|2627.04|0
1644831010000|2022-02-14 09:30:10|2627.71|2627.71|2627.87|2627.87|2627.87|2627.87|2627.71|2627.71|0
1644831020000|2022-02-14 09:30:20|2627.8|2627.8|2627.8|2627.8|2627.8|2627.8|2627.8|2627.8|0
1644831030000|2022-02-14 09:30:30|2627.07|2627.07|2626.9|2626.9|2627.07|2627.07|2626.87|2626.87|0
1644831040000|2022-02-14 09:30:40|2626.73|2626.73|2626.67|2626.67|2626.73|2626.73|2626.67|2626.67|0
1644831050000|2022-02-14 09:30:50|2626.56|2626.56|2626.56|2626.56|2626.56|2626.56|2626.56|2626.56|0
1644831060000|2022-02-14 09:31:00|2626.85|2626.85|2627.44|2627.44|2627.44|2627.44|2626.85|2626.85|0
1644831070000|2022-02-14 09:31:10|2627.68|2627.68|2628.73|2628.73|2628.73|2628.73|2627.68|2627.68|0
1644831080000|2022-02-14 09:31:20|2628.57|2628.57|2628.36|2628.36|2628.57|2628.57|2628.2|2628.2|0
1644831090000|2022-02-14 09:31:30|2628.66|2628.66|2628.93|2628.93|2628.93|2628.93|2628.66|2628.66|0
1644831110000|2022-02-14 09:31:50|2629.17|2629.17|2629.24|2629.24|2629.24|2629.24|2629.17|2629.17|0
1644831120000|2022-02-14 09:32:00|2630.01|2630.01|2630.01|2630.01|2630.01|2630.01|2630.01|2630.01|0
1644831130000|2022-02-14 09:32:10|2629.94|2629.94|2630.06|2630.06|2630.06|2630.06|2629.94|2629.94|0
1644831140000|2022-02-14 09:32:20|2629.9|2629.9|2629.9|2629.9|2629.9|2629.9|2629.9|2629.9|0
1644831150000|2022-02-14 09:32:30|2629.82|2629.82|2629.82|2629.82|2629.82|2629.82|2629.82|2629.82|0
1644831160000|2022-02-14 09:32:40|2629.66|2629.66|2628.46|2628.46|2629.66|2629.66|2628.46|2628.46|0
1644831170000|2022-02-14 09:32:50|2628.33|2628.33|2628.33|2628.33|2628.33|2628.33|2628.33|2628.33|0
1644831180000|2022-02-14 09:33:00|2628.38|2628.38|2628.49|2628.49|2628.61|2628.61|2628.38|2628.38|0
1644831200000|2022-02-14 09:33:20|2628.34|2628.34|2628.28|2628.28|2628.34|2628.34|2628.28|2628.28|0
1644831210000|2022-02-14 09:33:30|2628.03|2628.03|2626.94|2626.94|2628.03|2628.03|2626.78|2626.78|0
1644831220000|2022-02-14 09:33:40|2626.79|2626.79|2626.57|2626.57|2626.79|2626.79|2626.57|2626.57|0
1644831230000|2022-02-14 09:33:50|2626.63|2626.63|2627.17|2627.17|2627.17|2627.17|2626.63|2626.63|0
1644831240000|2022-02-14 09:34:00|2626.95|2626.95|2626.95|2626.95|2626.95|2626.95|2626.95|2626.95|0
1644831250000|2022-02-14 09:34:10|2626.79|2626.79|2626.87|2626.87|2626.87|2626.87|2626.79|2626.79|0
1644831260000|2022-02-14 09:34:20|2626.84|2626.84|2626.77|2626.77|2626.84|2626.84|2626.77|2626.77|0
1644831270000|2022-02-14 09:34:30|2626.64|2626.64|2626.49|2626.49|2626.64|2626.64|2626.42|2626.42|0
1644831290000|2022-02-14 09:34:50|2626.25|2626.25|2626.03|2626.03|2626.25|2626.25|2626.03|2626.03|0
1644831300000|2022-02-14 09:35:00|2625.9|2625.9|2625.54|2625.54|2625.9|2625.9|2625.54|2625.54|0
1644831320000|2022-02-14 09:35:20|2625.47|2625.47|2625.55|2625.55|2625.7|2625.7|2625.47|2625.47|0
1644831330000|2022-02-14 09:35:30|2625.43|2625.43|2625.43|2625.43|2625.43|2625.43|2625.43|2625.43|0
1644831340000|2022-02-14 09:35:40|2625.12|2625.12|2624.88|2624.88|2625.12|2625.12|2624.88|2624.88|0
1644831350000|2022-02-14 09:35:50|2624.81|2624.81|2624.81|2624.81|2624.81|2624.81|2624.81|2624.81|0
1644831360000|2022-02-14 09:36:00|2624.68|2624.68|2624.68|2624.68|2624.68|2624.68|2624.68|2624.68|0
1644831370000|2022-02-14 09:36:10|2624.55|2624.55|2624.2|2624.2|2624.55|2624.55|2624.2|2624.2|0
1644831380000|2022-02-14 09:36:20|2623.71|2623.71|2623.07|2623.07|2623.71|2623.71|2623|2623|0
1644831390000|2022-02-14 09:36:30|2623.19|2623.19|2623.06|2623.06|2623.19|2623.19|2623.06|2623.06|0
1644831410000|2022-02-14 09:36:50|2623.2|2623.2|2622.67|2622.67|2623.2|2623.2|2622.67|2622.67|0
1644831420000|2022-02-14 09:37:00|2622.63|2622.63|2622.31|2622.31|2622.63|2622.63|2622.31|2622.31|0
1644831430000|2022-02-14 09:37:10|2622.1|2622.1|2622.1|2622.1|2622.1|2622.1|2622.1|2622.1|0
1644831450000|2022-02-14 09:37:30|2621.94|2621.94|2621.94|2621.94|2621.94|2621.94|2621.94|2621.94|0
1644831460000|2022-02-14 09:37:40|2621.7|2621.7|2621.64|2621.64|2621.7|2621.7|2621.64|2621.64|0
1644831470000|2022-02-14 09:37:50|2621.48|2621.48|2621.48|2621.48|2621.48|2621.48|2621.48|2621.48|0
1644831480000|2022-02-14 09:38:00|2621.77|2621.77|2621.57|2621.57|2621.77|2621.77|2621.43|2621.43|0
1644831500000|2022-02-14 09:38:20|2621.54|2621.54|2621.27|2621.27|2621.54|2621.54|2621.05|2621.05|0
1644831510000|2022-02-14 09:38:30|2621.13|2621.13|2621.29|2621.29|2621.29|2621.29|2621.13|2621.13|0
1644831520000|2022-02-14 09:38:40|2621.24|2621.24|2621.35|2621.35|2621.35|2621.35|2621.19|2621.19|0
1644831530000|2022-02-14 09:38:50|2621.19|2621.19|2621.55|2621.55|2621.55|2621.55|2621.13|2621.13|0
1644831540000|2022-02-14 09:39:00|2622|2622|2622.85|2622.85|2622.85|2622.85|2622|2622|0
1644831560000|2022-02-14 09:39:20|2622.64|2622.64|2622.48|2622.48|2622.64|2622.64|2622.48|2622.48|0
1644831570000|2022-02-14 09:39:30|2622.4|2622.4|2621.71|2621.71|2622.4|2622.4|2621.71|2621.71|0
1644831580000|2022-02-14 09:39:40|2621.82|2621.82|2621.95|2621.95|2621.95|2621.95|2621.82|2621.82|0
1644831590000|2022-02-14 09:39:50|2622.03|2622.03|2622.03|2622.03|2622.03|2622.03|2622.03|2622.03|0
1644831620000|2022-02-14 09:40:20|2621.74|2621.74|2621.74|2621.74|2621.74|2621.74|2621.74|2621.74|0
1644831630000|2022-02-14 09:40:30|2621.82|2621.82|2621.93|2621.93|2621.97|2621.97|2621.82|2621.82|0
1644831660000|2022-02-14 09:41:00|2622|2622|2622|2622|2622|2622|2622|2622|0
1644831670000|2022-02-14 09:41:10|2621.92|2621.92|2622.13|2622.13|2622.13|2622.13|2621.92|2621.92|0
1644831690000|2022-02-14 09:41:30|2622.1|2622.1|2622.1|2622.1|2622.1|2622.1|2622.1|2622.1|0
1644831710000|2022-02-14 09:41:50|2622.03|2622.03|2622.03|2622.03|2622.03|2622.03|2622.03|2622.03|0
1644831720000|2022-02-14 09:42:00|2621.92|2621.92|2621.7|2621.7|2621.92|2621.92|2621.7|2621.7|0
1644831740000|2022-02-14 09:42:20|2621.84|2621.84|2621.84|2621.84|2621.84|2621.84|2621.84|2621.84|0
1644831780000|2022-02-14 09:43:00|2621.92|2621.92|2621.34|2621.34|2621.92|2621.92|2620.99|2620.99|0
1644831810000|2022-02-14 09:43:30|2621.04|2621.04|2620.9|2620.9|2621.04|2621.04|2620.9|2620.9|0
1644831820000|2022-02-14 09:43:40|2621.24|2621.24|2621.1|2621.1|2621.24|2621.24|2621.1|2621.1|0
1644831830000|2022-02-14 09:43:50|2621.25|2621.25|2621.65|2621.65|2621.65|2621.65|2621.25|2621.25|0
1644831840000|2022-02-14 09:44:00|2621.42|2621.42|2621.42|2621.42|2621.42|2621.42|2621.42|2621.42|0
1644831850000|2022-02-14 09:44:10|2621.36|2621.36|2621.36|2621.36|2621.36|2621.36|2621.36|2621.36|0
1644831870000|2022-02-14 09:44:30|2621.32|2621.32|2621.32|2621.32|2621.32|2621.32|2621.32|2621.32|0
1644831890000|2022-02-14 09:44:50|2621.18|2621.18|2620.82|2620.82|2621.18|2621.18|2620.82|2620.82|0
1644831900000|2022-02-14 09:45:00|2620.78|2620.78|2620.78|2620.78|2620.78|2620.78|2620.78|2620.78|0
1644831910000|2022-02-14 09:45:10|2620.74|2620.74|2620.13|2620.13|2620.74|2620.74|2619.99|2619.99|0
1644831920000|2022-02-14 09:45:20|2619.98|2619.98|2619.91|2619.91|2619.98|2619.98|2619.91|2619.91|0
1644831930000|2022-02-14 09:45:30|2620.07|2620.07|2620.07|2620.07|2620.07|2620.07|2620.07|2620.07|0
1644831940000|2022-02-14 09:45:40|2620.22|2620.22|2620.94|2620.94|2620.94|2620.94|2620.11|2620.11|0
1644831950000|2022-02-14 09:45:50|2621.07|2621.07|2621.4|2621.4|2621.4|2621.4|2621.07|2621.07|0
1644831960000|2022-02-14 09:46:00|2621.62|2621.62|2621.58|2621.58|2621.62|2621.62|2621.55|2621.55|0
1644831980000|2022-02-14 09:46:20|2621.8|2621.8|2621.6|2621.6|2621.8|2621.8|2621.6|2621.6|0
1644831990000|2022-02-14 09:46:30|2621.52|2621.52|2621.68|2621.68|2621.68|2621.68|2621.52|2621.52|0
1644832010000|2022-02-14 09:46:50|2621.36|2621.36|2621.36|2621.36|2621.36|2621.36|2621.36|2621.36|0
1644832020000|2022-02-14 09:47:00|2621.14|2621.14|2621.14|2621.14|2621.14|2621.14|2621.14|2621.14|0
1644832030000|2022-02-14 09:47:10|2621.17|2621.17|2621.17|2621.17|2621.29|2621.29|2621.17|2621.17|0
1644832040000|2022-02-14 09:47:20|2621.25|2621.25|2621.13|2621.13|2621.25|2621.25|2621.13|2621.13|0
1644832050000|2022-02-14 09:47:30|2621.61|2621.61|2621.61|2621.61|2621.61|2621.61|2621.61|2621.61|0
1644832070000|2022-02-14 09:47:50|2621.77|2621.77|2621.77|2621.77|2621.77|2621.77|2621.77|2621.77|0
1644832090000|2022-02-14 09:48:10|2621.93|2621.93|2621.93|2621.93|2621.93|2621.93|2621.93|2621.93|0
1644832100000|2022-02-14 09:48:20|2621.85|2621.85|2621.85|2621.85|2621.85|2621.85|2621.85|2621.85|0
1644832130000|2022-02-14 09:48:50|2621.93|2621.93|2621.97|2621.97|2621.97|2621.97|2621.93|2621.93|0
1644832140000|2022-02-14 09:49:00|2621.82|2621.82|2621.74|2621.74|2621.82|2621.82|2621.74|2621.74|0
1644832150000|2022-02-14 09:49:10|2621.6|2621.6|2621.6|2621.6|2621.6|2621.6|2621.6|2621.6|0
1644832160000|2022-02-14 09:49:20|2621.65|2621.65|2621.65|2621.65|2621.65|2621.65|2621.65|2621.65|0
1644832170000|2022-02-14 09:49:30|2621.38|2621.38|2620.7|2620.7|2621.38|2621.38|2620.7|2620.7|0
1644832180000|2022-02-14 09:49:40|2620.94|2620.94|2620.94|2620.94|2620.94|2620.94|2620.94|2620.94|0
1644832190000|2022-02-14 09:49:50|2620.85|2620.85|2620.85|2620.85|2620.85|2620.85|2620.85|2620.85|0
1644832200000|2022-02-14 09:50:00|2620.53|2620.53|2620.58|2620.58|2620.64|2620.64|2620.53|2620.53|0
1644832210000|2022-02-14 09:50:10|2620.47|2620.47|2620.1|2620.1|2620.47|2620.47|2620.1|2620.1|0
1644832230000|2022-02-14 09:50:30|2619.94|2619.94|2619.94|2619.94|2619.94|2619.94|2619.94|2619.94|0
1644832240000|2022-02-14 09:50:40|2619.88|2619.88|2619.88|2619.88|2619.88|2619.88|2619.88|2619.88|0
1644832250000|2022-02-14 09:50:50|2619.76|2619.76|2619.76|2619.76|2619.76|2619.76|2619.76|2619.76|0
1644832280000|2022-02-14 09:51:20|2619.91|2619.91|2619.91|2619.91|2619.91|2619.91|2619.91|2619.91|0
1644832290000|2022-02-14 09:51:30|2620.24|2620.24|2620.24|2620.24|2620.24|2620.24|2620.24|2620.24|0
1644832300000|2022-02-14 09:51:40|2620.3|2620.3|2620.3|2620.3|2620.3|2620.3|2620.3|2620.3|0
1644832330000|2022-02-14 09:52:10|2620.15|2620.15|2620.23|2620.23|2620.23|2620.23|2619.84|2619.84|0
1644832340000|2022-02-14 09:52:20|2620.87|2620.87|2620.87|2620.87|2620.87|2620.87|2620.87|2620.87|0
1644832350000|2022-02-14 09:52:30|2621.13|2621.13|2621.26|2621.26|2621.26|2621.26|2621.13|2621.13|0
1644832360000|2022-02-14 09:52:40|2621.41|2621.41|2622.27|2622.27|2622.27|2622.27|2621.41|2621.41|0
1644832370000|2022-02-14 09:52:50|2622.5|2622.5|2623.72|2623.72|2623.72|2623.72|2622.5|2622.5|0
1644832380000|2022-02-14 09:53:00|2623.94|2623.94|2623.65|2623.65|2623.94|2623.94|2623.65|2623.65|0
1644832390000|2022-02-14 09:53:10|2623.73|2623.73|2624|2624|2624|2624|2623.73|2623.73|0
1644832400000|2022-02-14 09:53:20|2624.28|2624.28|2624.28|2624.28|2624.28|2624.28|2624.28|2624.28|0
1644832410000|2022-02-14 09:53:30|2623.96|2623.96|2624.16|2624.16|2624.28|2624.28|2623.96|2623.96|0
1644832420000|2022-02-14 09:53:40|2624.27|2624.27|2624.27|2624.27|2624.27|2624.27|2624.27|2624.27|0
1644832440000|2022-02-14 09:54:00|2623.93|2623.93|2623.47|2623.47|2623.93|2623.93|2623.47|2623.47|0
1644832460000|2022-02-14 09:54:20|2623.53|2623.53|2623.53|2623.53|2623.53|2623.53|2623.53|2623.53|0
1644832480000|2022-02-14 09:54:40|2623.4|2623.4|2623.3|2623.3|2623.46|2623.46|2623.23|2623.23|0
1644832500000|2022-02-14 09:55:00|2623.64|2623.64|2623.58|2623.58|2623.64|2623.64|2623.58|2623.58|0
1644832510000|2022-02-14 09:55:10|2623.42|2623.42|2623.35|2623.35|2623.42|2623.42|2623.35|2623.35|0
1644832520000|2022-02-14 09:55:20|2623.46|2623.46|2623.35|2623.35|2623.46|2623.46|2623.35|2623.35|0
1644832540000|2022-02-14 09:55:40|2623.57|2623.57|2623.57|2623.57|2623.57|2623.57|2623.57|2623.57|0
1644832560000|2022-02-14 09:56:00|2623.39|2623.39|2622.75|2622.75|2623.39|2623.39|2622.75|2622.75|0
1644832570000|2022-02-14 09:56:10|2622.91|2622.91|2622.99|2622.99|2622.99|2622.99|2622.67|2622.67|0
1644832580000|2022-02-14 09:56:20|2622.92|2622.92|2622.92|2622.92|2622.92|2622.92|2622.92|2622.92|0
1644832600000|2022-02-14 09:56:40|2622.6|2622.6|2622.6|2622.6|2622.6|2622.6|2622.6|2622.6|0
1644832620000|2022-02-14 09:57:00|2622.67|2622.67|2622.67|2622.67|2622.67|2622.67|2622.67|2622.67|0
1644832630000|2022-02-14 09:57:10|2622.45|2622.45|2622.72|2622.72|2622.72|2622.72|2622.45|2622.45|0
1644832650000|2022-02-14 09:57:30|2622.8|2622.8|2622.19|2622.19|2622.8|2622.8|2622.19|2622.19|0
1644832660000|2022-02-14 09:57:40|2622.04|2622.04|2622.04|2622.04|2622.04|2622.04|2622.04|2622.04|0
1644832670000|2022-02-14 09:57:50|2621.99|2621.99|2621.99|2621.99|2621.99|2621.99|2621.99|2621.99|0
1644832680000|2022-02-14 09:58:00|2621.85|2621.85|2621.79|2621.79|2621.95|2621.95|2621.72|2621.72|0
1644832690000|2022-02-14 09:58:10|2621.86|2621.86|2621.86|2621.86|2621.86|2621.86|2621.86|2621.86|0
1644832700000|2022-02-14 09:58:20|2621.97|2621.97|2622.1|2622.1|2622.1|2622.1|2621.97|2621.97|0
1644832710000|2022-02-14 09:58:30|2622.02|2622.02|2621.95|2621.95|2622.02|2622.02|2621.95|2621.95|0
1644832720000|2022-02-14 09:58:40|2622|2622|2622.77|2622.77|2622.77|2622.77|2622|2622|0
1644832730000|2022-02-14 09:58:50|2622.43|2622.43|2622.43|2622.43|2622.43|2622.43|2622.43|2622.43|0
1644832760000|2022-02-14 09:59:20|2622.36|2622.36|2622.34|2622.34|2622.5|2622.5|2622.34|2622.34|0
1644832770000|2022-02-14 09:59:30|2622.2|2622.2|2622.07|2622.07|2622.2|2622.2|2622.07|2622.07|0
1644832780000|2022-02-14 09:59:40|2622|2622|2622|2622|2622|2622|2622|2622|0
1644832790000|2022-02-14 09:59:50|2622.06|2622.06|2621.84|2621.84|2622.06|2622.06|2621.84|2621.84|0
1644832810000|2022-02-14 10:00:10|2621.68|2621.68|2621.68|2621.68|2621.68|2621.68|2621.68|2621.68|0
1644832820000|2022-02-14 10:00:20|2621.61|2621.61|2621.61|2621.61|2621.61|2621.61|2621.61|2621.61|0
1644832830000|2022-02-14 10:00:30|2621.43|2621.43|2621.43|2621.43|2621.43|2621.43|2621.43|2621.43|0
1644832840000|2022-02-14 10:00:40|2621.29|2621.29|2621.09|2621.09|2621.29|2621.29|2621.09|2621.09|0
1644832850000|2022-02-14 10:00:50|2620.93|2620.93|2620.12|2620.12|2620.93|2620.93|2620.12|2620.12|0
1644832860000|2022-02-14 10:01:00|2620.2|2620.2|2620.2|2620.2|2620.2|2620.2|2620.2|2620.2|0
1644832880000|2022-02-14 10:01:20|2620.13|2620.13|2620.13|2620.13|2620.13|2620.13|2620.13|2620.13|0
1644832900000|2022-02-14 10:01:40|2619.64|2619.64|2619.8|2619.8|2619.8|2619.8|2619.64|2619.64|0
1644832910000|2022-02-14 10:01:50|2619.67|2619.67|2619.78|2619.78|2619.83|2619.83|2619.67|2619.67|0
1644832920000|2022-02-14 10:02:00|2619.52|2619.52|2619.18|2619.18|2619.65|2619.65|2619.18|2619.18|0
1644832930000|2022-02-14 10:02:10|2619.1|2619.1|2619.52|2619.52|2619.52|2619.52|2619.1|2619.1|0
1644832940000|2022-02-14 10:02:20|2619.35|2619.35|2619.46|2619.46|2619.46|2619.46|2619.23|2619.23|0
1644832950000|2022-02-14 10:02:30|2619.3|2619.3|2619.3|2619.3|2619.3|2619.3|2619.3|2619.3|0
1644832960000|2022-02-14 10:02:40|2619.38|2619.38|2619.38|2619.38|2619.38|2619.38|2619.38|2619.38|0
1644832980000|2022-02-14 10:03:00|2619.3|2619.3|2619.3|2619.3|2619.3|2619.3|2619.3|2619.3|0
1644833000000|2022-02-14 10:03:20|2619.38|2619.38|2619.38|2619.38|2619.38|2619.38|2619.38|2619.38|0
1644833020000|2022-02-14 10:03:40|2619.44|2619.44|2619.44|2619.44|2619.44|2619.44|2619.44|2619.44|0
1644833030000|2022-02-14 10:03:50|2619.55|2619.55|2620.44|2620.44|2620.44|2620.44|2619.55|2619.55|0
1644833040000|2022-02-14 10:04:00|2620.51|2620.51|2620.82|2620.82|2620.82|2620.82|2620.51|2620.51|0
1644833050000|2022-02-14 10:04:10|2620.99|2620.99|2621.34|2621.34|2621.34|2621.34|2620.99|2620.99|0
1644833060000|2022-02-14 10:04:20|2621.27|2621.27|2621.27|2621.27|2621.27|2621.27|2621.27|2621.27|0
1644833070000|2022-02-14 10:04:30|2621.33|2621.33|2621.48|2621.48|2621.48|2621.48|2621.33|2621.33|0
1644833080000|2022-02-14 10:04:40|2621.53|2621.53|2621.91|2621.91|2621.91|2621.91|2621.53|2621.53|0
1644833090000|2022-02-14 10:04:50|2622.14|2622.14|2622.14|2622.14|2622.14|2622.14|2622.14|2622.14|0
1644833100000|2022-02-14 10:05:00|2621.98|2621.98|2622.6|2622.6|2622.6|2622.6|2621.98|2621.98|0
1644833120000|2022-02-14 10:05:20|2622.45|2622.45|2622.45|2622.45|2622.45|2622.45|2622.45|2622.45|0
1644833130000|2022-02-14 10:05:30|2622.57|2622.57|2622.54|2622.54|2622.7|2622.7|2622.54|2622.54|0
1644833150000|2022-02-14 10:05:50|2622.7|2622.7|2622.7|2622.7|2622.7|2622.7|2622.7|2622.7|0
1644833160000|2022-02-14 10:06:00|2622.86|2622.86|2623.99|2623.99|2623.99|2623.99|2622.86|2622.86|0
1644833170000|2022-02-14 10:06:10|2623.83|2623.83|2623.99|2623.99|2623.99|2623.99|2623.83|2623.83|0
1644833180000|2022-02-14 10:06:20|2623.92|2623.92|2623.44|2623.44|2623.99|2623.99|2623.44|2623.44|0
1644833190000|2022-02-14 10:06:30|2623.55|2623.55|2623.44|2623.44|2623.55|2623.55|2623.44|2623.44|0
1644833210000|2022-02-14 10:06:50|2623.28|2623.28|2623.37|2623.37|2623.44|2623.44|2623.28|2623.28|0
1644833220000|2022-02-14 10:07:00|2623.29|2623.29|2623.41|2623.41|2623.41|2623.41|2623.29|2623.29|0
1644833230000|2022-02-14 10:07:10|2623.27|2623.27|2623.79|2623.79|2623.94|2623.94|2623.27|2623.27|0
1644833240000|2022-02-14 10:07:20|2623.71|2623.71|2623.83|2623.83|2623.83|2623.83|2623.71|2623.71|0
1644833260000|2022-02-14 10:07:40|2623.97|2623.97|2624.28|2624.28|2624.28|2624.28|2623.97|2623.97|0
1644833270000|2022-02-14 10:07:50|2624.22|2624.22|2624.22|2624.22|2624.22|2624.22|2624.22|2624.22|0
1644833280000|2022-02-14 10:08:00|2624.38|2624.38|2624.38|2624.38|2624.38|2624.38|2624.38|2624.38|0
1644833290000|2022-02-14 10:08:10|2624.59|2624.59|2624.59|2624.59|2624.59|2624.59|2624.59|2624.59|0
1644833300000|2022-02-14 10:08:20|2624.66|2624.66|2624.66|2624.66|2624.66|2624.66|2624.66|2624.66|0
1644833330000|2022-02-14 10:08:50|2624.81|2624.81|2624.81|2624.81|2624.81|2624.81|2624.81|2624.81|0
1644833340000|2022-02-14 10:09:00|2625.07|2625.07|2625.48|2625.48|2625.48|2625.48|2625.07|2625.07|0
1644833350000|2022-02-14 10:09:10|2625.55|2625.55|2625.62|2625.62|2625.62|2625.62|2625.55|2625.55|0
1644833360000|2022-02-14 10:09:20|2625.75|2625.75|2625.97|2625.97|2625.97|2625.97|2625.75|2625.75|0
1644833370000|2022-02-14 10:09:30|2626.45|2626.45|2626.6|2626.6|2626.6|2626.6|2626.45|2626.45|0
1644833380000|2022-02-14 10:09:40|2626.68|2626.68|2626.68|2626.68|2626.68|2626.68|2626.68|2626.68|0
1644833390000|2022-02-14 10:09:50|2627.03|2627.03|2627.27|2627.27|2627.59|2627.59|2627.03|2627.03|0
1644833400000|2022-02-14 10:10:00|2627.43|2627.43|2627.66|2627.66|2627.66|2627.66|2627.43|2627.43|0
1644833410000|2022-02-14 10:10:10|2627.98|2627.98|2627.98|2627.98|2627.98|2627.98|2627.98|2627.98|0
1644833420000|2022-02-14 10:10:20|2628.17|2628.17|2628.31|2628.31|2628.31|2628.31|2628.17|2628.17|0
1644833430000|2022-02-14 10:10:30|2628.15|2628.15|2628.15|2628.15|2628.15|2628.15|2628.15|2628.15|0
1644833450000|2022-02-14 10:10:50|2627.99|2627.99|2627.85|2627.85|2627.99|2627.99|2627.85|2627.85|0
1644833460000|2022-02-14 10:11:00|2628.01|2628.01|2628.01|2628.01|2628.01|2628.01|2628.01|2628.01|0
1644833470000|2022-02-14 10:11:10|2627.93|2627.93|2628.06|2628.06|2628.06|2628.06|2627.93|2627.93|0
1644833480000|2022-02-14 10:11:20|2628.38|2628.38|2628.49|2628.49|2628.49|2628.49|2628.38|2628.38|0
1644833490000|2022-02-14 10:11:30|2628.38|2628.38|2628.27|2628.27|2628.38|2628.38|2628.04|2628.04|0
1644833500000|2022-02-14 10:11:40|2628.19|2628.19|2628.19|2628.19|2628.19|2628.19|2628.19|2628.19|0
1644833510000|2022-02-14 10:11:50|2628.27|2628.27|2628.27|2628.27|2628.27|2628.27|2628.27|2628.27|0
1644833520000|2022-02-14 10:12:00|2628.11|2628.11|2628.19|2628.19|2628.19|2628.19|2628.11|2628.11|0
1644833530000|2022-02-14 10:12:10|2628.11|2628.11|2628.26|2628.26|2628.26|2628.26|2628.11|2628.11|0
1644833540000|2022-02-14 10:12:20|2628.41|2628.41|2628.95|2628.95|2628.95|2628.95|2628.29|2628.29|0
1644833560000|2022-02-14 10:12:40|2628.82|2628.82|2629.07|2629.07|2629.07|2629.07|2628.82|2628.82|0
1644833570000|2022-02-14 10:12:50|2629.13|2629.13|2628.82|2628.82|2629.13|2629.13|2628.82|2628.82|0
1644833580000|2022-02-14 10:13:00|2628.68|2628.68|2628.68|2628.68|2628.68|2628.68|2628.68|2628.68|0
1644833590000|2022-02-14 10:13:10|2628.75|2628.75|2628.98|2628.98|2629.04|2629.04|2628.75|2628.75|0
1644833620000|2022-02-14 10:13:40|2629.05|2629.05|2629.05|2629.05|2629.05|2629.05|2629.05|2629.05|0
1644833640000|2022-02-14 10:14:00|2628.99|2628.99|2628.63|2628.63|2628.99|2628.99|2628.52|2628.52|0
1644833650000|2022-02-14 10:14:10|2628.95|2628.95|2628.84|2628.84|2628.95|2628.95|2628.73|2628.73|0
1644833660000|2022-02-14 10:14:20|2628.81|2628.81|2628.95|2628.95|2628.95|2628.95|2628.81|2628.81|0
1644833670000|2022-02-14 10:14:30|2629.11|2629.11|2629.11|2629.11|2629.11|2629.11|2629.11|2629.11|0
1644833680000|2022-02-14 10:14:40|2629.25|2629.25|2629.7|2629.7|2629.7|2629.7|2629.25|2629.25|0
1644833690000|2022-02-14 10:14:50|2629.65|2629.65|2630.58|2630.58|2630.58|2630.58|2629.59|2629.59|0
1644833700000|2022-02-14 10:15:00|2630.79|2630.79|2631.06|2631.06|2631.06|2631.06|2630.79|2630.79|0
1644833720000|2022-02-14 10:15:20|2630.83|2630.83|2630.46|2630.46|2630.83|2630.83|2630.46|2630.46|0
1644833730000|2022-02-14 10:15:30|2630.51|2630.51|2630.56|2630.56|2630.93|2630.93|2630.4|2630.4|0
1644833740000|2022-02-14 10:15:40|2630.45|2630.45|2630.33|2630.33|2630.45|2630.45|2630.33|2630.33|0
1644833760000|2022-02-14 10:16:00|2630.2|2630.2|2629.75|2629.75|2630.2|2630.2|2629.61|2629.61|0
1644833770000|2022-02-14 10:16:10|2629.61|2629.61|2629.61|2629.61|2629.61|2629.61|2629.61|2629.61|0
1644833780000|2022-02-14 10:16:20|2629.46|2629.46|2629.53|2629.53|2629.53|2629.53|2629.46|2629.46|0
1644833790000|2022-02-14 10:16:30|2629.69|2629.69|2629.77|2629.77|2629.77|2629.77|2629.69|2629.69|0
1644833830000|2022-02-14 10:17:10|2629.88|2629.88|2630.29|2630.29|2630.29|2630.29|2629.88|2629.88|0
1644833860000|2022-02-14 10:17:40|2630.21|2630.21|2629.86|2629.86|2630.21|2630.21|2629.86|2629.86|0
1644833870000|2022-02-14 10:17:50|2629.7|2629.7|2629.59|2629.59|2629.78|2629.78|2629.27|2629.27|0
1644833890000|2022-02-14 10:18:10|2629.44|2629.44|2629.13|2629.13|2629.44|2629.44|2629.13|2629.13|0
1644833900000|2022-02-14 10:18:20|2629.07|2629.07|2628.71|2628.71|2629.07|2629.07|2628.71|2628.71|0
1644833910000|2022-02-14 10:18:30|2628.51|2628.51|2627.85|2627.85|2628.51|2628.51|2627.85|2627.85|0
1644833920000|2022-02-14 10:18:40|2627.78|2627.78|2627.62|2627.62|2627.78|2627.78|2627.62|2627.62|0
1644833930000|2022-02-14 10:18:50|2627.45|2627.45|2627.27|2627.27|2627.45|2627.45|2627.27|2627.27|0
1644833950000|2022-02-14 10:19:10|2627.41|2627.41|2627.27|2627.27|2627.41|2627.41|2627.27|2627.27|0
1644833960000|2022-02-14 10:19:20|2627.2|2627.2|2627.2|2627.2|2627.2|2627.2|2627.2|2627.2|0
1644833970000|2022-02-14 10:19:30|2627.17|2627.17|2627.17|2627.17|2627.17|2627.17|2627.17|2627.17|0
1644833980000|2022-02-14 10:19:40|2626.91|2626.91|2626.91|2626.91|2626.91|2626.91|2626.91|2626.91|0
1644834020000|2022-02-14 10:20:20|2626.83|2626.83|2626.78|2626.78|2626.83|2626.83|2626.7|2626.7|0
1644834030000|2022-02-14 10:20:30|2626.62|2626.62|2626.62|2626.62|2626.62|2626.62|2626.62|2626.62|0
1644834040000|2022-02-14 10:20:40|2626.69|2626.69|2627.01|2627.01|2627.01|2627.01|2626.69|2626.69|0
1644834050000|2022-02-14 10:20:50|2627.09|2627.09|2627.9|2627.9|2628.24|2628.24|2627.09|2627.09|0
1644834060000|2022-02-14 10:21:00|2627.74|2627.74|2627.74|2627.74|2627.74|2627.74|2627.74|2627.74|0
1644834070000|2022-02-14 10:21:10|2627.8|2627.8|2627.84|2627.84|2627.84|2627.84|2627.68|2627.68|0
1644834080000|2022-02-14 10:21:20|2627.71|2627.71|2627.53|2627.53|2627.71|2627.71|2627.53|2627.53|0
1644834120000|2022-02-14 10:22:00|2627.42|2627.42|2627.29|2627.29|2627.42|2627.42|2627.29|2627.29|0
1644834160000|2022-02-14 10:22:40|2627.34|2627.34|2627.39|2627.39|2627.39|2627.39|2627.34|2627.34|0
1644834180000|2022-02-14 10:23:00|2627.46|2627.46|2627.27|2627.27|2627.53|2627.53|2627.2|2627.2|0
1644834190000|2022-02-14 10:23:10|2627.2|2627.2|2628.07|2628.07|2628.07|2628.07|2627.2|2627.2|0
1644834200000|2022-02-14 10:23:20|2627.75|2627.75|2627.75|2627.75|2627.75|2627.75|2627.75|2627.75|0
1644834210000|2022-02-14 10:23:30|2627.62|2627.62|2627.44|2627.44|2627.62|2627.62|2627.44|2627.44|0
1644834220000|2022-02-14 10:23:40|2627.28|2627.28|2627.44|2627.44|2627.44|2627.44|2627.28|2627.28|0
1644834230000|2022-02-14 10:23:50|2627.56|2627.56|2627.56|2627.56|2627.56|2627.56|2627.56|2627.56|0
1644834240000|2022-02-14 10:24:00|2627.8|2627.8|2627.8|2627.8|2627.8|2627.8|2627.8|2627.8|0
1644834260000|2022-02-14 10:24:20|2627.73|2627.73|2627.73|2627.73|2627.73|2627.73|2627.73|2627.73|0
1644834280000|2022-02-14 10:24:40|2627.51|2627.51|2627.4|2627.4|2627.51|2627.51|2627.4|2627.4|0
1644834310000|2022-02-14 10:25:10|2627.61|2627.61|2625.84|2625.84|2627.61|2627.61|2625.71|2625.71|0
1644834320000|2022-02-14 10:25:20|2625.73|2625.73|2625.48|2625.48|2625.73|2625.73|2625.48|2625.48|0
1644834330000|2022-02-14 10:25:30|2625.54|2625.54|2625.54|2625.54|2625.54|2625.54|2625.54|2625.54|0
1644834340000|2022-02-14 10:25:40|2625.61|2625.61|2625.61|2625.61|2625.61|2625.61|2625.61|2625.61|0
1644834350000|2022-02-14 10:25:50|2625.5|2625.5|2625.5|2625.5|2625.5|2625.5|2625.5|2625.5|0
1644834360000|2022-02-14 10:26:00|2625.55|2625.55|2625.6|2625.6|2625.6|2625.6|2625.55|2625.55|0
1644834370000|2022-02-14 10:26:10|2625.25|2625.25|2625.25|2625.25|2625.25|2625.25|2625.25|2625.25|0
1644834380000|2022-02-14 10:26:20|2625.11|2625.11|2625.01|2625.01|2625.17|2625.17|2625.01|2625.01|0
1644834410000|2022-02-14 10:26:50|2624.85|2624.85|2624.62|2624.62|2624.85|2624.85|2624.62|2624.62|0
1644834420000|2022-02-14 10:27:00|2624.46|2624.46|2624.46|2624.46|2624.46|2624.46|2624.46|2624.46|0
1644834430000|2022-02-14 10:27:10|2623.85|2623.85|2624|2624|2624|2624|2623.85|2623.85|0
1644834440000|2022-02-14 10:27:20|2623.86|2623.86|2623.86|2623.86|2623.86|2623.86|2623.86|2623.86|0
1644834450000|2022-02-14 10:27:30|2623.7|2623.7|2624.02|2624.02|2624.02|2624.02|2623.7|2623.7|0
1644834460000|2022-02-14 10:27:40|2623.88|2623.88|2624.29|2624.29|2624.29|2624.29|2623.88|2623.88|0
1644834470000|2022-02-14 10:27:50|2624.36|2624.36|2624.49|2624.49|2624.49|2624.49|2624.36|2624.36|0
1644834510000|2022-02-14 10:28:30|2624.63|2624.63|2624.63|2624.63|2624.63|2624.63|2624.63|2624.63|0
1644834530000|2022-02-14 10:28:50|2624.5|2624.5|2624.5|2624.5|2624.5|2624.5|2624.5|2624.5|0
1644834550000|2022-02-14 10:29:10|2624.65|2624.65|2624.65|2624.65|2624.65|2624.65|2624.65|2624.65|0
1644834560000|2022-02-14 10:29:20|2624.49|2624.49|2624.53|2624.53|2624.65|2624.65|2624.49|2624.49|0
1644834570000|2022-02-14 10:29:30|2624.59|2624.59|2624.59|2624.59|2624.59|2624.59|2624.59|2624.59|0
1644834580000|2022-02-14 10:29:40|2624.52|2624.52|2624.17|2624.17|2624.52|2624.52|2623.95|2623.95|0
1644834590000|2022-02-14 10:29:50|2624.4|2624.4|2624.4|2624.4|2624.4|2624.4|2624.4|2624.4|0
1644834600000|2022-02-14 10:30:00|2624.32|2624.32|2624.56|2624.56|2624.56|2624.56|2624.32|2624.32|0
1644834610000|2022-02-14 10:30:10|2624.45|2624.45|2624.45|2624.45|2624.45|2624.45|2624.45|2624.45|0
1644834620000|2022-02-14 10:30:20|2624.52|2624.52|2624.52|2624.52|2624.52|2624.52|2624.52|2624.52|0
1644834630000|2022-02-14 10:30:30|2625|2625|2625|2625|2625|2625|2625|2625|0
1644834640000|2022-02-14 10:30:40|2624.84|2624.84|2624.84|2624.84|2624.84|2624.84|2624.84|2624.84|0
1644834660000|2022-02-14 10:31:00|2625|2625|2625|2625|2625|2625|2625|2625|0
1644834670000|2022-02-14 10:31:10|2624.93|2624.93|2624.93|2624.93|2624.93|2624.93|2624.93|2624.93|0
1644834680000|2022-02-14 10:31:20|2625.01|2625.01|2625.08|2625.08|2625.08|2625.08|2625.01|2625.01|0
1644834700000|2022-02-14 10:31:40|2624.92|2624.92|2625.03|2625.03|2625.03|2625.03|2624.92|2624.92|0
1644834730000|2022-02-14 10:32:10|2624.87|2624.87|2624.81|2624.81|2624.87|2624.87|2624.81|2624.81|0
1644834750000|2022-02-14 10:32:30|2624.47|2624.47|2624.36|2624.36|2624.47|2624.47|2624.36|2624.36|0
1644834760000|2022-02-14 10:32:40|2624.29|2624.29|2624.29|2624.29|2624.29|2624.29|2624.29|2624.29|0
1644834780000|2022-02-14 10:33:00|2624.21|2624.21|2623.95|2623.95|2624.21|2624.21|2623.95|2623.95|0
1644834790000|2022-02-14 10:33:10|2623.76|2623.76|2623.72|2623.72|2623.76|2623.76|2623.18|2623.18|0
1644834800000|2022-02-14 10:33:20|2623.55|2623.55|2623.96|2623.96|2623.96|2623.96|2623.55|2623.55|0
1644834820000|2022-02-14 10:33:40|2623.83|2623.83|2623.7|2623.7|2623.83|2623.83|2623.7|2623.7|0
1644834830000|2022-02-14 10:33:50|2623.58|2623.58|2623.71|2623.71|2623.71|2623.71|2623.58|2623.58|0
1644834840000|2022-02-14 10:34:00|2623.66|2623.66|2623.66|2623.66|2623.66|2623.66|2623.66|2623.66|0
1644834850000|2022-02-14 10:34:10|2623.71|2623.71|2623.23|2623.23|2623.71|2623.71|2623.23|2623.23|0
1644834860000|2022-02-14 10:34:20|2623.38|2623.38|2623.38|2623.38|2623.38|2623.38|2623.38|2623.38|0
1644834870000|2022-02-14 10:34:30|2623.27|2623.27|2623.27|2623.27|2623.27|2623.27|2623.27|2623.27|0
1644834880000|2022-02-14 10:34:40|2623.33|2623.33|2623.19|2623.19|2623.33|2623.33|2623.19|2623.19|0
1644834900000|2022-02-14 10:35:00|2623.25|2623.25|2623.25|2623.25|2623.25|2623.25|2623.25|2623.25|0
1644834920000|2022-02-14 10:35:20|2623.4|2623.4|2623.4|2623.4|2623.4|2623.4|2623.4|2623.4|0
1644834930000|2022-02-14 10:35:30|2623.33|2623.33|2623.4|2623.4|2623.4|2623.4|2623.33|2623.33|0
1644834940000|2022-02-14 10:35:40|2623.1|2623.1|2623.1|2623.1|2623.1|2623.1|2623.1|2623.1|0
1644834950000|2022-02-14 10:35:50|2622.94|2622.94|2622.82|2622.82|2622.94|2622.94|2622.82|2622.82|0
1644834960000|2022-02-14 10:36:00|2623.14|2623.14|2623.22|2623.22|2623.3|2623.3|2623.07|2623.07|0
1644834970000|2022-02-14 10:36:10|2623.28|2623.28|2623.28|2623.28|2623.28|2623.28|2623.28|2623.28|0
1644834980000|2022-02-14 10:36:20|2623.46|2623.46|2623.53|2623.53|2623.53|2623.53|2623.46|2623.46|0
1644835010000|2022-02-14 10:36:50|2623.37|2623.37|2623.48|2623.48|2623.48|2623.48|2623.32|2623.32|0
1644835020000|2022-02-14 10:37:00|2623.88|2623.88|2624.11|2624.11|2624.11|2624.11|2623.88|2623.88|0
1644835030000|2022-02-14 10:37:10|2624.17|2624.17|2624.31|2624.31|2624.31|2624.31|2624.17|2624.17|0
1644835040000|2022-02-14 10:37:20|2624.16|2624.16|2624.37|2624.37|2624.37|2624.37|2624.16|2624.16|0
1644835050000|2022-02-14 10:37:30|2624.59|2624.59|2624.53|2624.53|2624.59|2624.59|2624.53|2624.53|0
1644835060000|2022-02-14 10:37:40|2624.66|2624.66|2626.67|2626.67|2626.67|2626.67|2624.66|2624.66|0
1644835070000|2022-02-14 10:37:50|2626.81|2626.81|2627.1|2627.1|2627.1|2627.1|2626.75|2626.75|0
1644835080000|2022-02-14 10:38:00|2627.16|2627.16|2627.16|2627.16|2627.16|2627.16|2627.16|2627.16|0
1644835090000|2022-02-14 10:38:10|2627.21|2627.21|2627.39|2627.39|2627.39|2627.39|2627.21|2627.21|0
1644835100000|2022-02-14 10:38:20|2627.31|2627.31|2627.68|2627.68|2627.86|2627.86|2627.15|2627.15|0
1644835110000|2022-02-14 10:38:30|2627.6|2627.6|2627.49|2627.49|2627.6|2627.6|2627.49|2627.49|0
1644835130000|2022-02-14 10:38:50|2627.17|2627.17|2627.25|2627.25|2627.25|2627.25|2627.17|2627.17|0
1644835140000|2022-02-14 10:39:00|2627.3|2627.3|2626.96|2626.96|2627.3|2627.3|2626.96|2626.96|0
1644835150000|2022-02-14 10:39:10|2627.41|2627.41|2627.41|2627.41|2627.41|2627.41|2627.41|2627.41|0
1644835160000|2022-02-14 10:39:20|2627.26|2627.26|2626.88|2626.88|2627.26|2627.26|2626.88|2626.88|0
1644835180000|2022-02-14 10:39:40|2626.77|2626.77|2626.69|2626.69|2626.77|2626.77|2626.69|2626.69|0
1644835190000|2022-02-14 10:39:50|2626.37|2626.37|2626.3|2626.3|2626.37|2626.37|2626.3|2626.3|0
1644835200000|2022-02-14 10:40:00|2626.53|2626.53|2626.38|2626.38|2626.53|2626.53|2626.3|2626.3|0
1644835210000|2022-02-14 10:40:10|2626.22|2626.22|2626.08|2626.08|2626.22|2626.22|2626.08|2626.08|0
1644835240000|2022-02-14 10:40:40|2625.92|2625.92|2625.92|2625.92|2625.92|2625.92|2625.92|2625.92|0
1644835250000|2022-02-14 10:40:50|2626.08|2626.08|2626.08|2626.08|2626.08|2626.08|2626.08|2626.08|0
1644835260000|2022-02-14 10:41:00|2626.22|2626.22|2625.83|2625.83|2626.22|2626.22|2625.83|2625.83|0
1644835270000|2022-02-14 10:41:10|2625.99|2625.99|2626.29|2626.29|2626.29|2626.29|2625.99|2625.99|0
1644835290000|2022-02-14 10:41:30|2626.13|2626.13|2625.77|2625.77|2626.13|2626.13|2625.77|2625.77|0
1644835300000|2022-02-14 10:41:40|2625.69|2625.69|2625.69|2625.69|2625.69|2625.69|2625.69|2625.69|0
1644835320000|2022-02-14 10:42:00|2625.77|2625.77|2625.77|2625.77|2625.77|2625.77|2625.77|2625.77|0
1644835330000|2022-02-14 10:42:10|2625.83|2625.83|2625.83|2625.83|2625.83|2625.83|2625.83|2625.83|0
1644835340000|2022-02-14 10:42:20|2625.75|2625.75|2625.75|2625.75|2625.75|2625.75|2625.75|2625.75|0
1644835350000|2022-02-14 10:42:30|2625.6|2625.6|2625.65|2625.65|2625.65|2625.65|2625.6|2625.6|0
1644835360000|2022-02-14 10:42:40|2625.19|2625.19|2625.19|2625.19|2625.27|2625.27|2625.19|2625.19|0
1644835370000|2022-02-14 10:42:50|2624.97|2624.97|2623.61|2623.61|2624.97|2624.97|2623.61|2623.61|0
1644835400000|2022-02-14 10:43:20|2623.76|2623.76|2623.64|2623.64|2623.76|2623.76|2623.64|2623.64|0
1644835430000|2022-02-14 10:43:50|2623.38|2623.38|2623.38|2623.38|2623.38|2623.38|2623.38|2623.38|0
1644835440000|2022-02-14 10:44:00|2623.31|2623.31|2623.09|2623.09|2623.31|2623.31|2623.09|2623.09|0
1644835450000|2022-02-14 10:44:10|2622.92|2622.92|2622.92|2622.92|2622.92|2622.92|2622.92|2622.92|0
1644835460000|2022-02-14 10:44:20|2622.69|2622.69|2622.77|2622.77|2622.85|2622.85|2622.69|2622.69|0
1644835470000|2022-02-14 10:44:30|2621.82|2621.82|2621.68|2621.68|2621.82|2621.82|2621.68|2621.68|0
1644835500000|2022-02-14 10:45:00|2621.75|2621.75|2621.96|2621.96|2621.96|2621.96|2621.75|2621.75|0
1644835510000|2022-02-14 10:45:10|2621.89|2621.89|2621.89|2621.89|2621.89|2621.89|2621.89|2621.89|0
1644835530000|2022-02-14 10:45:30|2622.25|2622.25|2622.18|2622.18|2622.36|2622.36|2622.18|2622.18|0
1644835550000|2022-02-14 10:45:50|2622.04|2622.04|2622.04|2622.04|2622.04|2622.04|2622.04|2622.04|0
1644835560000|2022-02-14 10:46:00|2621.84|2621.84|2621.36|2621.36|2621.84|2621.84|2621.36|2621.36|0
1644835570000|2022-02-14 10:46:10|2621.2|2621.2|2621.37|2621.37|2621.37|2621.37|2621.2|2621.2|0
1644835580000|2022-02-14 10:46:20|2621.23|2621.23|2620.96|2620.96|2621.23|2621.23|2620.96|2620.96|0
1644835590000|2022-02-14 10:46:30|2621.03|2621.03|2621.03|2621.03|2621.03|2621.03|2621.03|2621.03|0
1644835600000|2022-02-14 10:46:40|2621.1|2621.1|2621.1|2621.1|2621.1|2621.1|2621.1|2621.1|0
1644835630000|2022-02-14 10:47:10|2621.5|2621.5|2622.19|2622.19|2622.19|2622.19|2621.5|2621.5|0
1644835650000|2022-02-14 10:47:30|2622.32|2622.32|2622.23|2622.23|2622.39|2622.39|2622.23|2622.23|0
1644835680000|2022-02-14 10:48:00|2622.1|2622.1|2622.3|2622.3|2622.3|2622.3|2622.1|2622.1|0
1644835690000|2022-02-14 10:48:10|2622.61|2622.61|2623.04|2623.04|2623.04|2623.04|2622.42|2622.42|0
1644835700000|2022-02-14 10:48:20|2623.15|2623.15|2623.47|2623.47|2623.47|2623.47|2623.15|2623.15|0
1644835710000|2022-02-14 10:48:30|2623.52|2623.52|2623.64|2623.64|2623.64|2623.64|2623.52|2623.52|0
1644835720000|2022-02-14 10:48:40|2623.6|2623.6|2623.6|2623.6|2623.6|2623.6|2623.6|2623.6|0
1644835730000|2022-02-14 10:48:50|2623.88|2623.88|2624.77|2624.77|2624.77|2624.77|2623.88|2623.88|0
1644835740000|2022-02-14 10:49:00|2624.9|2624.9|2625.07|2625.07|2625.07|2625.07|2624.9|2624.9|0
1644835760000|2022-02-14 10:49:20|2625.03|2625.03|2624.93|2624.93|2625.07|2625.07|2624.93|2624.93|0
1644835770000|2022-02-14 10:49:30|2625.01|2625.01|2625.35|2625.35|2625.35|2625.35|2625.01|2625.01|0
1644835780000|2022-02-14 10:49:40|2625.42|2625.42|2625.58|2625.58|2625.58|2625.58|2625.42|2625.42|0
1644835790000|2022-02-14 10:49:50|2625.65|2625.65|2625.65|2625.65|2625.65|2625.65|2625.65|2625.65|0
1644835810000|2022-02-14 10:50:10|2625.71|2625.71|2626.2|2626.2|2626.2|2626.2|2625.71|2625.71|0
1644835820000|2022-02-14 10:50:20|2626.28|2626.28|2626.13|2626.13|2626.36|2626.36|2626.13|2626.13|0
1644835850000|2022-02-14 10:50:50|2626.01|2626.01|2626.01|2626.01|2626.01|2626.01|2626.01|2626.01|0
1644835860000|2022-02-14 10:51:00|2625.85|2625.85|2625.55|2625.55|2625.85|2625.85|2625.48|2625.48|0
1644835870000|2022-02-14 10:51:10|2625.48|2625.48|2625.56|2625.56|2625.56|2625.56|2625.48|2625.48|0
1644835880000|2022-02-14 10:51:20|2625.91|2625.91|2626.16|2626.16|2626.16|2626.16|2625.91|2625.91|0
1644835890000|2022-02-14 10:51:30|2626.32|2626.32|2626.32|2626.32|2626.32|2626.32|2626.32|2626.32|0
1644835910000|2022-02-14 10:51:50|2626.24|2626.24|2625.53|2625.53|2626.24|2626.24|2625.53|2625.53|0
1644835920000|2022-02-14 10:52:00|2625.46|2625.46|2625.44|2625.44|2625.52|2625.52|2625.44|2625.44|0
1644835930000|2022-02-14 10:52:10|2625.24|2625.24|2625.24|2625.24|2625.24|2625.24|2625.24|2625.24|0
1644835940000|2022-02-14 10:52:20|2625.11|2625.11|2625.11|2625.11|2625.11|2625.11|2625.11|2625.11|0
1644835950000|2022-02-14 10:52:30|2624.89|2624.89|2623.41|2623.41|2624.89|2624.89|2623.41|2623.41|0
1644835960000|2022-02-14 10:52:40|2623.22|2623.22|2623.22|2623.22|2623.22|2623.22|2623.22|2623.22|0
1644835970000|2022-02-14 10:52:50|2623.06|2623.06|2622.99|2622.99|2623.06|2623.06|2622.99|2622.99|0
1644835980000|2022-02-14 10:53:00|2623.2|2623.2|2623.14|2623.14|2623.2|2623.2|2623.07|2623.07|0
1644836000000|2022-02-14 10:53:20|2623|2623|2622.94|2622.94|2623|2623|2622.94|2622.94|0
1644836010000|2022-02-14 10:53:30|2622.78|2622.78|2622.31|2622.31|2622.78|2622.78|2622.31|2622.31|0
1644836020000|2022-02-14 10:53:40|2622.38|2622.38|2622.54|2622.54|2622.54|2622.54|2622.22|2622.22|0
1644836030000|2022-02-14 10:53:50|2622.47|2622.47|2622.47|2622.47|2622.47|2622.47|2622.47|2622.47|0
1644836040000|2022-02-14 10:54:00|2622.32|2622.32|2622.32|2622.32|2622.32|2622.32|2622.32|2622.32|0
1644836080000|2022-02-14 10:54:40|2621.79|2621.79|2621.75|2621.75|2621.79|2621.79|2621.75|2621.75|0
1644836090000|2022-02-14 10:54:50|2621.59|2621.59|2621.59|2621.59|2621.59|2621.59|2621.59|2621.59|0
1644836100000|2022-02-14 10:55:00|2621.66|2621.66|2620.86|2620.86|2621.66|2621.66|2620.79|2620.79|0
1644836110000|2022-02-14 10:55:10|2620.55|2620.55|2620.09|2620.09|2620.55|2620.55|2620.09|2620.09|0
1644836120000|2022-02-14 10:55:20|2619.69|2619.69|2619.55|2619.55|2619.69|2619.69|2619.55|2619.55|0
1644836160000|2022-02-14 10:56:00|2619.63|2619.63|2619.63|2619.63|2619.63|2619.63|2619.63|2619.63|0
1644836170000|2022-02-14 10:56:10|2619.57|2619.57|2619.31|2619.31|2619.57|2619.57|2619.31|2619.31|0
1644836180000|2022-02-14 10:56:20|2619.43|2619.43|2619.66|2619.66|2619.66|2619.66|2619.43|2619.43|0
1644836190000|2022-02-14 10:56:30|2619.8|2619.8|2619.96|2619.96|2619.96|2619.96|2619.8|2619.8|0
1644836200000|2022-02-14 10:56:40|2619.72|2619.72|2619.72|2619.72|2619.72|2619.72|2619.72|2619.72|0
1644836210000|2022-02-14 10:56:50|2619.33|2619.33|2619.29|2619.29|2619.33|2619.33|2619.29|2619.29|0
1644836240000|2022-02-14 10:57:20|2619.45|2619.45|2619.45|2619.45|2619.45|2619.45|2619.45|2619.45|0
1644836250000|2022-02-14 10:57:30|2619.53|2619.53|2619.35|2619.35|2619.53|2619.53|2619.24|2619.24|0
1644836260000|2022-02-14 10:57:40|2619.4|2619.4|2619.4|2619.4|2619.4|2619.4|2619.4|2619.4|0
1644836270000|2022-02-14 10:57:50|2619.44|2619.44|2619.44|2619.44|2619.44|2619.44|2619.44|2619.44|0
1644836280000|2022-02-14 10:58:00|2619.67|2619.67|2620.31|2620.31|2620.31|2620.31|2619.67|2619.67|0
1644836290000|2022-02-14 10:58:10|2620.35|2620.35|2620.35|2620.35|2620.35|2620.35|2620.35|2620.35|0
1644836300000|2022-02-14 10:58:20|2620.49|2620.49|2620.49|2620.49|2620.49|2620.49|2620.49|2620.49|0
1644836310000|2022-02-14 10:58:30|2620.42|2620.42|2620.42|2620.42|2620.42|2620.42|2620.42|2620.42|0
1644836350000|2022-02-14 10:59:10|2620.18|2620.18|2619.83|2619.83|2620.18|2620.18|2619.83|2619.83|0
1644836360000|2022-02-14 10:59:20|2619.69|2619.69|2619.69|2619.69|2619.69|2619.69|2619.69|2619.69|0
1644836370000|2022-02-14 10:59:30|2619.54|2619.54|2619.54|2619.54|2619.65|2619.65|2619.54|2619.54|0
1644836390000|2022-02-14 10:59:50|2619.61|2619.61|2619.33|2619.33|2619.61|2619.61|2619.33|2619.33|0
1644836400000|2022-02-14 11:00:00|2619.41|2619.41|2619.41|2619.41|2619.41|2619.41|2619.41|2619.41|0
1644836410000|2022-02-14 11:00:10|2619.18|2619.18|2619.07|2619.07|2619.18|2619.18|2619.07|2619.07|0
1644836420000|2022-02-14 11:00:20|2618.86|2618.86|2618.74|2618.74|2618.86|2618.86|2618.74|2618.74|0
1644836430000|2022-02-14 11:00:30|2618.69|2618.69|2618.69|2618.69|2618.69|2618.69|2618.69|2618.69|0
1644836450000|2022-02-14 11:00:50|2618.29|2618.29|2618.29|2618.29|2618.29|2618.29|2618.29|2618.29|0
1644836460000|2022-02-14 11:01:00|2617.97|2617.97|2617.97|2617.97|2617.97|2617.97|2617.97|2617.97|0
1644836480000|2022-02-14 11:01:20|2618.04|2618.04|2618.04|2618.04|2618.04|2618.04|2618.04|2618.04|0
1644836500000|2022-02-14 11:01:40|2617.74|2617.74|2617.74|2617.74|2617.74|2617.74|2617.74|2617.74|0
1644836520000|2022-02-14 11:02:00|2617.67|2617.67|2617.67|2617.67|2617.67|2617.67|2617.67|2617.67|0
1644836540000|2022-02-14 11:02:20|2617.52|2617.52|2617.2|2617.2|2617.52|2617.52|2617.2|2617.2|0
1644836550000|2022-02-14 11:02:30|2617.04|2617.04|2617.04|2617.04|2617.04|2617.04|2617.04|2617.04|0
1644836560000|2022-02-14 11:02:40|2616.96|2616.96|2616.96|2616.96|2616.96|2616.96|2616.96|2616.96|0
1644836580000|2022-02-14 11:03:00|2616.73|2616.73|2616.89|2616.89|2616.89|2616.89|2616.73|2616.73|0
1644836590000|2022-02-14 11:03:10|2617.13|2617.13|2617.19|2617.19|2617.19|2617.19|2617.07|2617.07|0
1644836600000|2022-02-14 11:03:20|2617.25|2617.25|2617.18|2617.18|2617.25|2617.25|2617.18|2617.18|0
1644836610000|2022-02-14 11:03:30|2617.21|2617.21|2617.31|2617.31|2617.61|2617.61|2617.21|2617.21|0
1644836630000|2022-02-14 11:03:50|2617.16|2617.16|2617.19|2617.19|2617.27|2617.27|2617.16|2617.16|0
1644836650000|2022-02-14 11:04:10|2617.06|2617.06|2616.85|2616.85|2617.06|2617.06|2616.85|2616.85|0
1644836660000|2022-02-14 11:04:20|2616.92|2616.92|2617.1|2617.1|2617.1|2617.1|2616.92|2616.92|0
1644836680000|2022-02-14 11:04:40|2617.33|2617.33|2618.07|2618.07|2618.07|2618.07|2617.17|2617.17|0
1644836710000|2022-02-14 11:05:10|2617.99|2617.99|2617.99|2617.99|2617.99|2617.99|2617.99|2617.99|0
1644836730000|2022-02-14 11:05:30|2618.03|2618.03|2617.71|2617.71|2618.03|2618.03|2617.71|2617.71|0
1644836760000|2022-02-14 11:06:00|2617.58|2617.58|2617.25|2617.25|2617.58|2617.58|2617.25|2617.25|0
1644836770000|2022-02-14 11:06:10|2617.03|2617.03|2617.03|2617.03|2617.03|2617.03|2617.03|2617.03|0
1644836780000|2022-02-14 11:06:20|2617.19|2617.19|2616.82|2616.82|2617.19|2617.19|2616.82|2616.82|0
1644836810000|2022-02-14 11:06:50|2616.51|2616.51|2616.28|2616.28|2616.51|2616.51|2616.28|2616.28|0
1644836830000|2022-02-14 11:07:10|2616.35|2616.35|2616.35|2616.35|2616.35|2616.35|2616.35|2616.35|0
1644836840000|2022-02-14 11:07:20|2616.43|2616.43|2616.43|2616.43|2616.43|2616.43|2616.43|2616.43|0
1644836850000|2022-02-14 11:07:30|2616.29|2616.29|2616.29|2616.29|2616.29|2616.29|2616.29|2616.29|0
1644836860000|2022-02-14 11:07:40|2616.05|2616.05|2615.76|2615.76|2616.05|2616.05|2615.76|2615.76|0
1644836870000|2022-02-14 11:07:50|2615.72|2615.72|2615.68|2615.68|2615.72|2615.72|2615.64|2615.64|0
1644836900000|2022-02-14 11:08:20|2615.47|2615.47|2615.47|2615.47|2615.47|2615.47|2615.47|2615.47|0
1644836920000|2022-02-14 11:08:40|2615.88|2615.88|2614.88|2614.88|2615.88|2615.88|2614.88|2614.88|0
1644836940000|2022-02-14 11:09:00|2614.95|2614.95|2614.95|2614.95|2614.95|2614.95|2614.95|2614.95|0
1644836950000|2022-02-14 11:09:10|2614.89|2614.89|2614.89|2614.89|2614.89|2614.89|2614.89|2614.89|0
1644836960000|2022-02-14 11:09:20|2614.82|2614.82|2614.82|2614.82|2614.82|2614.82|2614.82|2614.82|0
1644836970000|2022-02-14 11:09:30|2614.66|2614.66|2614.66|2614.66|2614.66|2614.66|2614.66|2614.66|0
1644837000000|2022-02-14 11:10:00|2614.87|2614.87|2615.97|2615.97|2615.97|2615.97|2614.87|2614.87|0
1644837010000|2022-02-14 11:10:10|2616.13|2616.13|2616.4|2616.4|2616.4|2616.4|2616.13|2616.13|0
1644837020000|2022-02-14 11:10:20|2616.25|2616.25|2616.11|2616.11|2616.25|2616.25|2616.11|2616.11|0
1644837030000|2022-02-14 11:10:30|2616.15|2616.15|2615.99|2615.99|2616.15|2616.15|2615.99|2615.99|0
1644837050000|2022-02-14 11:10:50|2615.91|2615.91|2615.79|2615.79|2615.95|2615.95|2615.79|2615.79|0
1644837060000|2022-02-14 11:11:00|2615.64|2615.64|2615.71|2615.71|2615.71|2615.71|2615.64|2615.64|0
1644837070000|2022-02-14 11:11:10|2615.39|2615.39|2615.51|2615.51|2615.51|2615.51|2615.39|2615.39|0
1644837080000|2022-02-14 11:11:20|2615.36|2615.36|2614.94|2614.94|2615.36|2615.36|2614.94|2614.94|0
1644837090000|2022-02-14 11:11:30|2614.86|2614.86|2614.56|2614.56|2614.98|2614.98|2614.56|2614.56|0
1644837100000|2022-02-14 11:11:40|2614.62|2614.62|2614.94|2614.94|2614.94|2614.94|2614.62|2614.62|0
1644837130000|2022-02-14 11:12:10|2615.01|2615.01|2614.94|2614.94|2615.01|2615.01|2614.94|2614.94|0
1644837140000|2022-02-14 11:12:20|2614.8|2614.8|2614.8|2614.8|2614.8|2614.8|2614.8|2614.8|0
1644837150000|2022-02-14 11:12:30|2615.03|2615.03|2614.96|2614.96|2615.03|2615.03|2614.96|2614.96|0
1644837160000|2022-02-14 11:12:40|2615.12|2615.12|2615.3|2615.3|2615.3|2615.3|2615.12|2615.12|0
1644837170000|2022-02-14 11:12:50|2615.03|2615.03|2614.58|2614.58|2615.03|2615.03|2614.58|2614.58|0
1644837180000|2022-02-14 11:13:00|2614.74|2614.74|2614.58|2614.58|2614.74|2614.74|2614.58|2614.58|0
1644837200000|2022-02-14 11:13:20|2614.71|2614.71|2614.71|2614.71|2614.71|2614.71|2614.71|2614.71|0
1644837230000|2022-02-14 11:13:50|2614.78|2614.78|2614.95|2614.95|2614.95|2614.95|2614.72|2614.72|0
1644837240000|2022-02-14 11:14:00|2615.14|2615.14|2615.2|2615.2|2615.2|2615.2|2615.14|2615.14|0
1644837250000|2022-02-14 11:14:10|2615.36|2615.36|2615.49|2615.49|2615.49|2615.49|2615.36|2615.36|0
1644837260000|2022-02-14 11:14:20|2615.41|2615.41|2615.12|2615.12|2615.41|2615.41|2615.12|2615.12|0
1644837270000|2022-02-14 11:14:30|2615.06|2615.06|2615.06|2615.06|2615.06|2615.06|2615.06|2615.06|0
1644837310000|2022-02-14 11:15:10|2614.92|2614.92|2614.99|2614.99|2615.03|2615.03|2614.84|2614.84|0
1644837320000|2022-02-14 11:15:20|2615.12|2615.12|2615.26|2615.26|2615.26|2615.26|2615.12|2615.12|0
1644837340000|2022-02-14 11:15:40|2615.41|2615.41|2615.49|2615.49|2615.49|2615.49|2615.41|2615.41|0
1644837360000|2022-02-14 11:16:00|2615.33|2615.33|2615.17|2615.17|2615.33|2615.33|2615.17|2615.17|0
1644837370000|2022-02-14 11:16:10|2615.01|2615.01|2614.57|2614.57|2615.01|2615.01|2614.57|2614.57|0
1644837380000|2022-02-14 11:16:20|2614.14|2614.14|2614.14|2614.14|2614.14|2614.14|2614.14|2614.14|0
1644837400000|2022-02-14 11:16:40|2614.08|2614.08|2614.24|2614.24|2614.24|2614.24|2614.08|2614.08|0
1644837410000|2022-02-14 11:16:50|2614.11|2614.11|2614.23|2614.23|2614.23|2614.23|2613.97|2613.97|0
1644837420000|2022-02-14 11:17:00|2614.37|2614.37|2614.37|2614.37|2614.37|2614.37|2614.37|2614.37|0
1644837440000|2022-02-14 11:17:20|2614.22|2614.22|2614.29|2614.29|2614.29|2614.29|2614.22|2614.22|0
1644837480000|2022-02-14 11:18:00|2614.37|2614.37|2614.44|2614.44|2614.44|2614.44|2614.37|2614.37|0
1644837500000|2022-02-14 11:18:20|2614.51|2614.51|2614.44|2614.44|2614.51|2614.51|2614.44|2614.44|0
1644837510000|2022-02-14 11:18:30|2614.2|2614.2|2613.98|2613.98|2614.2|2614.2|2613.98|2613.98|0
1644837540000|2022-02-14 11:19:00|2613.64|2613.64|2613.88|2613.88|2613.99|2613.99|2613.64|2613.64|0
1644837570000|2022-02-14 11:19:30|2614.01|2614.01|2614.01|2614.01|2614.01|2614.01|2614.01|2614.01|0
1644837580000|2022-02-14 11:19:40|2614.28|2614.28|2614.28|2614.28|2614.28|2614.28|2614.28|2614.28|0
1644837590000|2022-02-14 11:19:50|2614.41|2614.41|2614.25|2614.25|2614.41|2614.41|2614.25|2614.25|0
1644837600000|2022-02-14 11:20:00|2614.1|2614.1|2614.34|2614.34|2614.34|2614.34|2614.1|2614.1|0
1644837610000|2022-02-14 11:20:10|2614.26|2614.26|2614.26|2614.26|2614.26|2614.26|2614.26|2614.26|0
1644837620000|2022-02-14 11:20:20|2614.38|2614.38|2614.38|2614.38|2614.38|2614.38|2614.38|2614.38|0
1644837640000|2022-02-14 11:20:40|2614.24|2614.24|2614.24|2614.24|2614.24|2614.24|2614.24|2614.24|0
1644837660000|2022-02-14 11:21:00|2614.32|2614.32|2614.32|2614.32|2614.32|2614.32|2614.32|2614.32|0
1644837680000|2022-02-14 11:21:20|2614.16|2614.16|2614.09|2614.09|2614.16|2614.16|2614.09|2614.09|0
1644837690000|2022-02-14 11:21:30|2614.37|2614.37|2614.26|2614.26|2614.37|2614.37|2614.26|2614.26|0
1644837700000|2022-02-14 11:21:40|2614.39|2614.39|2614.39|2614.39|2614.46|2614.46|2614.39|2614.39|0
1644837720000|2022-02-14 11:22:00|2614.27|2614.27|2615.73|2615.73|2615.73|2615.73|2614.27|2614.27|0
1644837730000|2022-02-14 11:22:10|2616|2616|2616.13|2616.13|2616.13|2616.13|2616|2616|0
1644837740000|2022-02-14 11:22:20|2616.26|2616.26|2616.36|2616.36|2616.36|2616.36|2616|2616|0
1644837750000|2022-02-14 11:22:30|2616.63|2616.63|2616.7|2616.7|2616.7|2616.7|2616.63|2616.63|0
1644837760000|2022-02-14 11:22:40|2617.24|2617.24|2617.24|2617.24|2617.24|2617.24|2617.24|2617.24|0
1644837770000|2022-02-14 11:22:50|2617.01|2617.01|2616.76|2616.76|2617.01|2617.01|2616.76|2616.76|0
1644837780000|2022-02-14 11:23:00|2616.68|2616.68|2616.61|2616.61|2616.68|2616.68|2616.61|2616.61|0
1644837790000|2022-02-14 11:23:10|2616.57|2616.57|2615.7|2615.7|2616.57|2616.57|2615.7|2615.7|0
1644837800000|2022-02-14 11:23:20|2615.86|2615.86|2615.86|2615.86|2615.86|2615.86|2615.86|2615.86|0
1644837810000|2022-02-14 11:23:30|2616.02|2616.02|2616.59|2616.59|2616.59|2616.59|2616.02|2616.02|0
1644837830000|2022-02-14 11:23:50|2616.7|2616.7|2616.48|2616.48|2616.7|2616.7|2616.48|2616.48|0
1644837840000|2022-02-14 11:24:00|2616.34|2616.34|2616.34|2616.34|2616.34|2616.34|2616.34|2616.34|0
1644837860000|2022-02-14 11:24:20|2616.2|2616.2|2616.2|2616.2|2616.2|2616.2|2616.2|2616.2|0
1644837870000|2022-02-14 11:24:30|2615.91|2615.91|2615.57|2615.57|2615.91|2615.91|2615.57|2615.57|0
1644837890000|2022-02-14 11:24:50|2615.45|2615.45|2615.45|2615.45|2615.45|2615.45|2615.45|2615.45|0
1644837900000|2022-02-14 11:25:00|2615.52|2615.52|2615.52|2615.52|2615.52|2615.52|2615.52|2615.52|0
1644837910000|2022-02-14 11:25:10|2615.59|2615.59|2615.59|2615.59|2615.59|2615.59|2615.59|2615.59|0
1644837920000|2022-02-14 11:25:20|2615.37|2615.37|2615.37|2615.37|2615.37|2615.37|2615.37|2615.37|0
1644837940000|2022-02-14 11:25:40|2615.67|2615.67|2616.33|2616.33|2616.33|2616.33|2615.67|2615.67|0
1644837960000|2022-02-14 11:26:00|2616.46|2616.46|2616.46|2616.46|2616.46|2616.46|2616.46|2616.46|0
1644837970000|2022-02-14 11:26:10|2616.53|2616.53|2616.53|2616.53|2616.53|2616.53|2616.53|2616.53|0
1644837990000|2022-02-14 11:26:30|2616.37|2616.37|2616.37|2616.37|2616.37|2616.37|2616.37|2616.37|0
1644838000000|2022-02-14 11:26:40|2616.48|2616.48|2616.55|2616.55|2616.55|2616.55|2616.48|2616.48|0
1644838040000|2022-02-14 11:27:20|2616.48|2616.48|2616.48|2616.48|2616.48|2616.48|2616.48|2616.48|0
1644838060000|2022-02-14 11:27:40|2616.35|2616.35|2616.35|2616.35|2616.35|2616.35|2616.35|2616.35|0
1644838070000|2022-02-14 11:27:50|2616.28|2616.28|2616.21|2616.21|2616.28|2616.28|2616.21|2616.21|0
1644838080000|2022-02-14 11:28:00|2616.15|2616.15|2616.15|2616.15|2616.15|2616.15|2616.15|2616.15|0
1644838090000|2022-02-14 11:28:10|2616.26|2616.26|2616.26|2616.26|2616.26|2616.26|2616.26|2616.26|0
1644838100000|2022-02-14 11:28:20|2616.4|2616.4|2616.28|2616.28|2616.4|2616.4|2616.28|2616.28|0
1644838110000|2022-02-14 11:28:30|2616|2616|2615.94|2615.94|2616|2616|2615.94|2615.94|0
1644838120000|2022-02-14 11:28:40|2616.01|2616.01|2616.01|2616.01|2616.01|2616.01|2616.01|2616.01|0
1644838130000|2022-02-14 11:28:50|2616.08|2616.08|2615.82|2615.82|2616.08|2616.08|2615.82|2615.82|0
1644838140000|2022-02-14 11:29:00|2615.71|2615.71|2615.2|2615.2|2615.71|2615.71|2615.2|2615.2|0
1644838150000|2022-02-14 11:29:10|2615.14|2615.14|2615.14|2615.14|2615.14|2615.14|2615.14|2615.14|0
1644838170000|2022-02-14 11:29:30|2615.21|2615.21|2615.21|2615.21|2615.21|2615.21|2615.21|2615.21|0
1644838200000|2022-02-14 11:30:00|2615.36|2615.36|2615.36|2615.36|2615.36|2615.36|2615.36|2615.36|0
1644838210000|2022-02-14 11:30:10|2615.43|2615.43|2615.38|2615.38|2615.49|2615.49|2615.38|2615.38|0
1644838220000|2022-02-14 11:30:20|2615.23|2615.23|2615.31|2615.31|2615.31|2615.31|2615.23|2615.23|0
1644838230000|2022-02-14 11:30:30|2615.37|2615.37|2615.27|2615.27|2615.37|2615.37|2615.27|2615.27|0
1644838240000|2022-02-14 11:30:40|2615.37|2615.37|2615.24|2615.24|2615.37|2615.37|2615.24|2615.24|0
1644838250000|2022-02-14 11:30:50|2615.32|2615.32|2615.32|2615.32|2615.32|2615.32|2615.32|2615.32|0
1644838270000|2022-02-14 11:31:10|2615.25|2615.25|2614.72|2614.72|2615.25|2615.25|2614.72|2614.72|0
1644838280000|2022-02-14 11:31:20|2614.56|2614.56|2614.19|2614.19|2614.56|2614.56|2614.19|2614.19|0
1644838300000|2022-02-14 11:31:40|2614.08|2614.08|2614.08|2614.08|2614.08|2614.08|2614.08|2614.08|0
1644838310000|2022-02-14 11:31:50|2613.75|2613.75|2613.69|2613.69|2613.75|2613.75|2613.69|2613.69|0
1644838320000|2022-02-14 11:32:00|2613.53|2613.53|2613.53|2613.53|2613.53|2613.53|2613.53|2613.53|0
1644838330000|2022-02-14 11:32:10|2613.61|2613.61|2613.91|2613.91|2613.91|2613.91|2613.61|2613.61|0
1644838350000|2022-02-14 11:32:30|2613.47|2613.47|2613.47|2613.47|2613.47|2613.47|2613.47|2613.47|0
1644838370000|2022-02-14 11:32:50|2613.36|2613.36|2613.36|2613.36|2613.36|2613.36|2613.36|2613.36|0
1644838400000|2022-02-14 11:33:20|2613.29|2613.29|2613.21|2613.21|2613.29|2613.29|2613.21|2613.21|0
1644838410000|2022-02-14 11:33:30|2613.45|2613.45|2613.14|2613.14|2613.45|2613.45|2613.14|2613.14|0
1644838430000|2022-02-14 11:33:50|2613.08|2613.08|2614.34|2614.34|2614.34|2614.34|2613.08|2613.08|0
1644838440000|2022-02-14 11:34:00|2614.21|2614.21|2613.7|2613.7|2614.21|2614.21|2613.7|2613.7|0
1644838450000|2022-02-14 11:34:10|2613.62|2613.62|2612.5|2612.5|2613.62|2613.62|2612.5|2612.5|0
1644838460000|2022-02-14 11:34:20|2612.37|2612.37|2612.44|2612.44|2612.44|2612.44|2612.37|2612.37|0
1644838510000|2022-02-14 11:35:10|2612.5|2612.5|2612.5|2612.5|2612.5|2612.5|2612.5|2612.5|0
1644838520000|2022-02-14 11:35:20|2612.36|2612.36|2612.36|2612.36|2612.36|2612.36|2612.36|2612.36|0
1644838530000|2022-02-14 11:35:30|2612.52|2612.52|2612.2|2612.2|2612.52|2612.52|2612.2|2612.2|0
1644838560000|2022-02-14 11:36:00|2612.04|2612.04|2612.04|2612.04|2612.04|2612.04|2612.04|2612.04|0
1644838580000|2022-02-14 11:36:20|2611.97|2611.97|2611.89|2611.89|2611.97|2611.97|2611.89|2611.89|0
1644838600000|2022-02-14 11:36:40|2611.82|2611.82|2611.89|2611.89|2611.89|2611.89|2611.82|2611.82|0
1644838620000|2022-02-14 11:37:00|2611.67|2611.67|2611.56|2611.56|2611.67|2611.67|2611.56|2611.56|0
1644838630000|2022-02-14 11:37:10|2611.74|2611.74|2611.74|2611.74|2611.74|2611.74|2611.74|2611.74|0
1644838650000|2022-02-14 11:37:30|2611.52|2611.52|2611.52|2611.52|2611.52|2611.52|2611.52|2611.52|0
1644838660000|2022-02-14 11:37:40|2611.74|2611.74|2611.74|2611.74|2611.74|2611.74|2611.74|2611.74|0
1644838680000|2022-02-14 11:38:00|2612.01|2612.01|2611.95|2611.95|2612.32|2612.32|2611.95|2611.95|0
1644838710000|2022-02-14 11:38:30|2612.03|2612.03|2612.03|2612.03|2612.03|2612.03|2612.03|2612.03|0
1644838730000|2022-02-14 11:38:50|2612.08|2612.08|2612.14|2612.14|2612.14|2612.14|2612.08|2612.08|0
1644838740000|2022-02-14 11:39:00|2612.26|2612.26|2612.35|2612.35|2612.49|2612.49|2612.26|2612.26|0
1644838750000|2022-02-14 11:39:10|2612.24|2612.24|2612.24|2612.24|2612.24|2612.24|2612.24|2612.24|0
1644838760000|2022-02-14 11:39:20|2612.51|2612.51|2612.51|2612.51|2612.51|2612.51|2612.51|2612.51|0
1644838770000|2022-02-14 11:39:30|2612.35|2612.35|2612.11|2612.11|2612.35|2612.35|2612.11|2612.11|0
1644838780000|2022-02-14 11:39:40|2611.98|2611.98|2611.87|2611.87|2611.98|2611.98|2611.87|2611.87|0
1644838790000|2022-02-14 11:39:50|2612.01|2612.01|2612.01|2612.01|2612.01|2612.01|2612.01|2612.01|0
1644838800000|2022-02-14 11:40:00|2612.15|2612.15|2611.74|2611.74|2612.15|2612.15|2611.74|2611.74|0
1644838810000|2022-02-14 11:40:10|2610.93|2610.93|2610.74|2610.74|2610.93|2610.93|2610.74|2610.74|0
1644838830000|2022-02-14 11:40:30|2610.67|2610.67|2610.67|2610.67|2610.67|2610.67|2610.67|2610.67|0
1644838860000|2022-02-14 11:41:00|2610.59|2610.59|2610.52|2610.52|2610.59|2610.59|2610.52|2610.52|0
1644838870000|2022-02-14 11:41:10|2610.4|2610.4|2610.47|2610.47|2610.47|2610.47|2610.4|2610.4|0
1644838890000|2022-02-14 11:41:30|2610.4|2610.4|2610.34|2610.34|2610.4|2610.4|2610.34|2610.34|0
1644838900000|2022-02-14 11:41:40|2610.45|2610.45|2609.66|2609.66|2610.45|2610.45|2609.5|2609.5|0
1644838910000|2022-02-14 11:41:50|2609.82|2609.82|2609.82|2609.82|2609.82|2609.82|2609.82|2609.82|0
1644838920000|2022-02-14 11:42:00|2609.89|2609.89|2609.89|2609.89|2609.89|2609.89|2609.89|2609.89|0
1644838940000|2022-02-14 11:42:20|2609.82|2609.82|2609.62|2609.62|2609.82|2609.82|2609.62|2609.62|0
1644838960000|2022-02-14 11:42:40|2609.69|2609.69|2609.69|2609.69|2609.69|2609.69|2609.69|2609.69|0
1644838980000|2022-02-14 11:43:00|2609.51|2609.51|2609.44|2609.44|2609.51|2609.51|2609.44|2609.44|0
1644839000000|2022-02-14 11:43:20|2609.56|2609.56|2609.39|2609.39|2609.56|2609.56|2609.32|2609.32|0
1644839030000|2022-02-14 11:43:50|2609.53|2609.53|2609.44|2609.44|2609.57|2609.57|2609.44|2609.44|0
1644839040000|2022-02-14 11:44:00|2609.52|2609.52|2609.64|2609.64|2609.64|2609.64|2609.52|2609.52|0
1644839060000|2022-02-14 11:44:20|2609.57|2609.57|2609.2|2609.2|2609.57|2609.57|2609.2|2609.2|0
1644839090000|2022-02-14 11:44:50|2609.33|2609.33|2609.33|2609.33|2609.33|2609.33|2609.33|2609.33|0
1644839110000|2022-02-14 11:45:10|2609.4|2609.4|2609.4|2609.4|2609.4|2609.4|2609.4|2609.4|0
1644839120000|2022-02-14 11:45:20|2609.47|2609.47|2608.77|2608.77|2609.47|2609.47|2608.71|2608.71|0
1644839130000|2022-02-14 11:45:30|2608.53|2608.53|2608.31|2608.31|2608.58|2608.58|2608.31|2608.31|0
1644839150000|2022-02-14 11:45:50|2608|2608|2607.83|2607.83|2608|2608|2607.83|2607.83|0
1644839160000|2022-02-14 11:46:00|2607.6|2607.6|2607.67|2607.67|2607.74|2607.74|2607.6|2607.6|0
1644839190000|2022-02-14 11:46:30|2607.72|2607.72|2607.43|2607.43|2607.72|2607.72|2607.43|2607.43|0
1644839210000|2022-02-14 11:46:50|2607.56|2607.56|2607.69|2607.69|2607.69|2607.69|2607.56|2607.56|0
1644839220000|2022-02-14 11:47:00|2607.83|2607.83|2608.08|2608.08|2608.21|2608.21|2607.83|2607.83|0
1644839230000|2022-02-14 11:47:10|2608.21|2608.21|2608.47|2608.47|2608.47|2608.47|2608.21|2608.21|0
1644839240000|2022-02-14 11:47:20|2608.61|2608.61|2608.61|2608.61|2608.61|2608.61|2608.61|2608.61|0
1644839250000|2022-02-14 11:47:30|2608.76|2608.76|2608.95|2608.95|2608.95|2608.95|2608.68|2608.68|0
1644839260000|2022-02-14 11:47:40|2609.09|2609.09|2609.09|2609.09|2609.09|2609.09|2609.09|2609.09|0
1644839270000|2022-02-14 11:47:50|2608.29|2608.29|2608.28|2608.28|2608.29|2608.29|2608.13|2608.13|0
1644839280000|2022-02-14 11:48:00|2608.42|2608.42|2608.42|2608.42|2608.55|2608.55|2608.42|2608.42|0
1644839290000|2022-02-14 11:48:10|2608.35|2608.35|2608.8|2608.8|2608.8|2608.8|2608.35|2608.35|0
1644839300000|2022-02-14 11:48:20|2608.72|2608.72|2608.46|2608.46|2608.72|2608.72|2608.46|2608.46|0
1644839310000|2022-02-14 11:48:30|2608.59|2608.59|2608.67|2608.67|2608.67|2608.67|2608.59|2608.59|0
1644839330000|2022-02-14 11:48:50|2608.54|2608.54|2608.54|2608.54|2608.54|2608.54|2608.54|2608.54|0
1644839350000|2022-02-14 11:49:10|2608.47|2608.47|2608.33|2608.33|2608.47|2608.47|2608.33|2608.33|0
1644839360000|2022-02-14 11:49:20|2608.26|2608.26|2608.33|2608.33|2608.33|2608.33|2608.26|2608.26|0
1644839370000|2022-02-14 11:49:30|2608.49|2608.49|2609.07|2609.07|2609.07|2609.07|2608.49|2608.49|0
1644839390000|2022-02-14 11:49:50|2609.13|2609.13|2609.02|2609.02|2609.13|2609.13|2609.02|2609.02|0
1644839400000|2022-02-14 11:50:00|2608.86|2608.86|2608.93|2608.93|2608.93|2608.93|2608.86|2608.86|0
1644839410000|2022-02-14 11:50:10|2608.89|2608.89|2609.21|2609.21|2609.21|2609.21|2608.89|2608.89|0
1644839420000|2022-02-14 11:50:20|2609.07|2609.07|2608.85|2608.85|2609.07|2609.07|2608.85|2608.85|0
1644839430000|2022-02-14 11:50:30|2608.67|2608.67|2608.67|2608.67|2608.67|2608.67|2608.67|2608.67|0
1644839450000|2022-02-14 11:50:50|2608.74|2608.74|2608.74|2608.74|2608.74|2608.74|2608.74|2608.74|0
1644839460000|2022-02-14 11:51:00|2608.9|2608.9|2608.92|2608.92|2608.92|2608.92|2608.9|2608.9|0
1644839470000|2022-02-14 11:51:10|2608.84|2608.84|2608.68|2608.68|2608.84|2608.84|2608.68|2608.68|0
1644839480000|2022-02-14 11:51:20|2608.9|2608.9|2608.9|2608.9|2608.9|2608.9|2608.9|2608.9|0
1644839500000|2022-02-14 11:51:40|2608.83|2608.83|2608.23|2608.23|2608.83|2608.83|2608.23|2608.23|0
1644839510000|2022-02-14 11:51:50|2608.1|2608.1|2607.8|2607.8|2608.1|2608.1|2607.8|2607.8|0
1644839520000|2022-02-14 11:52:00|2607.54|2607.54|2607.69|2607.69|2607.69|2607.69|2607.54|2607.54|0
1644839540000|2022-02-14 11:52:20|2607.61|2607.61|2607.51|2607.51|2607.65|2607.65|2607.51|2607.51|0
1644839560000|2022-02-14 11:52:40|2607.62|2607.62|2607.62|2607.62|2607.62|2607.62|2607.62|2607.62|0
1644839570000|2022-02-14 11:52:50|2607.73|2607.73|2607.73|2607.73|2607.73|2607.73|2607.73|2607.73|0
1644839580000|2022-02-14 11:53:00|2607.77|2607.77|2608.34|2608.34|2608.34|2608.34|2607.77|2607.77|0
1644839590000|2022-02-14 11:53:10|2608.41|2608.41|2608.48|2608.48|2608.48|2608.48|2608.41|2608.41|0
1644839600000|2022-02-14 11:53:20|2608.61|2608.61|2609.13|2609.13|2609.13|2609.13|2608.61|2608.61|0
1644839610000|2022-02-14 11:53:30|2609.21|2609.21|2609.13|2609.13|2609.21|2609.21|2609.13|2609.13|0
1644839620000|2022-02-14 11:53:40|2609.19|2609.19|2609.25|2609.25|2609.25|2609.25|2609.19|2609.19|0
1644839630000|2022-02-14 11:53:50|2609.09|2609.09|2609.22|2609.22|2609.36|2609.36|2609.09|2609.09|0
1644839660000|2022-02-14 11:54:20|2609.15|2609.15|2609.15|2609.15|2609.15|2609.15|2609.15|2609.15|0
1644839670000|2022-02-14 11:54:30|2609.38|2609.38|2609.41|2609.41|2609.54|2609.54|2609.38|2609.38|0
1644839700000|2022-02-14 11:55:00|2609.46|2609.46|2609.25|2609.25|2609.54|2609.54|2609.11|2609.11|0
1644839710000|2022-02-14 11:55:10|2609.12|2609.12|2609.05|2609.05|2609.12|2609.12|2609.05|2609.05|0
1644839720000|2022-02-14 11:55:20|2608.98|2608.98|2608.91|2608.91|2609.05|2609.05|2608.91|2608.91|0
1644839730000|2022-02-14 11:55:30|2608.78|2608.78|2608.78|2608.78|2608.78|2608.78|2608.78|2608.78|0
1644839750000|2022-02-14 11:55:50|2608.62|2608.62|2608.62|2608.62|2608.62|2608.62|2608.62|2608.62|0
1644839760000|2022-02-14 11:56:00|2608.35|2608.35|2608.35|2608.35|2608.35|2608.35|2608.35|2608.35|0
1644839780000|2022-02-14 11:56:20|2608.48|2608.48|2608.48|2608.48|2608.48|2608.48|2608.48|2608.48|0
1644839790000|2022-02-14 11:56:30|2608.36|2608.36|2608.29|2608.29|2608.36|2608.36|2608.29|2608.29|0
1644839810000|2022-02-14 11:56:50|2608.17|2608.17|2608.17|2608.17|2608.17|2608.17|2608.17|2608.17|0
1644839820000|2022-02-14 11:57:00|2607.96|2607.96|2607.96|2607.96|2607.96|2607.96|2607.96|2607.96|0
1644839840000|2022-02-14 11:57:20|2607.89|2607.89|2607.89|2607.89|2607.89|2607.89|2607.89|2607.89|0
1644839880000|2022-02-14 11:58:00|2607.96|2607.96|2607.85|2607.85|2607.96|2607.96|2607.85|2607.85|0
1644839910000|2022-02-14 11:58:30|2607.71|2607.71|2606.87|2606.87|2607.71|2607.71|2606.87|2606.87|0
1644839920000|2022-02-14 11:58:40|2606.94|2606.94|2607.07|2607.07|2607.07|2607.07|2606.94|2606.94|0
1644839930000|2022-02-14 11:58:50|2607.12|2607.12|2606.76|2606.76|2607.12|2607.12|2606.76|2606.76|0
1644839950000|2022-02-14 11:59:10|2606.69|2606.69|2606.69|2606.69|2606.69|2606.69|2606.69|2606.69|0
1644839990000|2022-02-14 11:59:50|2606.56|2606.56|2606.56|2606.56|2606.56|2606.56|2606.46|2606.46|0
1644840000000|2022-02-14 12:00:00|2606.69|2606.69|2606.91|2606.91|2606.91|2606.91|2606.69|2606.69|0
1644840010000|2022-02-14 12:00:10|2606.6|2606.6|2606.6|2606.6|2606.6|2606.6|2606.6|2606.6|0
1644840020000|2022-02-14 12:00:20|2606.73|2606.73|2606.54|2606.54|2606.73|2606.73|2606.54|2606.54|0
1644840050000|2022-02-14 12:00:50|2606.38|2606.38|2606.38|2606.38|2606.38|2606.38|2606.38|2606.38|0
1644840080000|2022-02-14 12:01:20|2606.46|2606.46|2606.61|2606.61|2606.61|2606.61|2606.46|2606.46|0
1644840100000|2022-02-14 12:01:40|2606.66|2606.66|2606.66|2606.66|2606.66|2606.66|2606.66|2606.66|0
1644840110000|2022-02-14 12:01:50|2606.53|2606.53|2606.53|2606.53|2606.53|2606.53|2606.53|2606.53|0
1644840120000|2022-02-14 12:02:00|2606.45|2606.45|2606.45|2606.45|2606.45|2606.45|2606.45|2606.45|0
1644840130000|2022-02-14 12:02:10|2606.3|2606.3|2606.07|2606.07|2606.3|2606.3|2606.07|2606.07|0
1644840140000|2022-02-14 12:02:20|2606|2606|2606|2606|2606|2606|2606|2606|0
1644840160000|2022-02-14 12:02:40|2606.06|2606.06|2606.02|2606.02|2606.13|2606.13|2606.02|2606.02|0
1644840170000|2022-02-14 12:02:50|2605.8|2605.8|2606.1|2606.1|2606.1|2606.1|2605.73|2605.73|0
1644840180000|2022-02-14 12:03:00|2606.18|2606.18|2606.18|2606.18|2606.18|2606.18|2606.18|2606.18|0
1644840190000|2022-02-14 12:03:10|2606.1|2606.1|2606.1|2606.1|2606.1|2606.1|2606.1|2606.1|0
1644840200000|2022-02-14 12:03:20|2606.18|2606.18|2605.71|2605.71|2606.18|2606.18|2605.71|2605.71|0
1644840230000|2022-02-14 12:03:50|2605.85|2605.85|2605.92|2605.92|2605.92|2605.92|2605.85|2605.85|0
1644840240000|2022-02-14 12:04:00|2606|2606|2606|2606|2606|2606|2606|2606|0
1644840250000|2022-02-14 12:04:10|2605.93|2605.93|2605.93|2605.93|2605.93|2605.93|2605.93|2605.93|0
1644840270000|2022-02-14 12:04:30|2605.78|2605.78|2605.78|2605.78|2605.78|2605.78|2605.78|2605.78|0
1644840280000|2022-02-14 12:04:40|2605.64|2605.64|2605.64|2605.64|2605.64|2605.64|2605.64|2605.64|0
1644840290000|2022-02-14 12:04:50|2605.48|2605.48|2605.48|2605.48|2605.48|2605.48|2605.48|2605.48|0
1644840310000|2022-02-14 12:05:10|2605.52|2605.52|2605.52|2605.52|2605.52|2605.52|2605.52|2605.52|0
1644840320000|2022-02-14 12:05:20|2605.68|2605.68|2605.84|2605.84|2605.91|2605.91|2605.68|2605.68|0
1644840330000|2022-02-14 12:05:30|2605.98|2605.98|2605.98|2605.98|2605.98|2605.98|2605.98|2605.98|0
1644840340000|2022-02-14 12:05:40|2606.09|2606.09|2605.89|2605.89|2606.21|2606.21|2605.89|2605.89|0
1644840360000|2022-02-14 12:06:00|2605.76|2605.76|2606|2606|2606|2606|2605.76|2605.76|0
1644840370000|2022-02-14 12:06:10|2605.93|2605.93|2605.8|2605.8|2605.93|2605.93|2605.8|2605.8|0
1644840380000|2022-02-14 12:06:20|2605.87|2605.87|2605.87|2605.87|2605.87|2605.87|2605.87|2605.87|0
1644840390000|2022-02-14 12:06:30|2606.33|2606.33|2606.33|2606.33|2606.33|2606.33|2606.33|2606.33|0
1644840410000|2022-02-14 12:06:50|2606.45|2606.45|2606.45|2606.45|2606.45|2606.45|2606.45|2606.45|0
1644840420000|2022-02-14 12:07:00|2606.6|2606.6|2606.45|2606.45|2606.6|2606.6|2606.45|2606.45|0
1644840430000|2022-02-14 12:07:10|2606.38|2606.38|2606.38|2606.38|2606.38|2606.38|2606.38|2606.38|0
1644840440000|2022-02-14 12:07:20|2606.3|2606.3|2606.3|2606.3|2606.3|2606.3|2606.3|2606.3|0
1644840450000|2022-02-14 12:07:30|2606.44|2606.44|2606.44|2606.44|2606.44|2606.44|2606.44|2606.44|0
1644840480000|2022-02-14 12:08:00|2606.1|2606.1|2606.09|2606.09|2606.16|2606.16|2606.09|2606.09|0
1644840500000|2022-02-14 12:08:20|2606.16|2606.16|2606.28|2606.28|2606.28|2606.28|2606.16|2606.16|0
1644840510000|2022-02-14 12:08:30|2606.41|2606.41|2606.41|2606.41|2606.41|2606.41|2606.41|2606.41|0
1644840540000|2022-02-14 12:09:00|2606.26|2606.26|2606.26|2606.26|2606.26|2606.26|2606.26|2606.26|0
1644840550000|2022-02-14 12:09:10|2606.32|2606.32|2606.27|2606.27|2606.38|2606.38|2606.15|2606.15|0
1644840570000|2022-02-14 12:09:30|2606.41|2606.41|2606.48|2606.48|2606.54|2606.54|2606.41|2606.41|0
1644840580000|2022-02-14 12:09:40|2606.61|2606.61|2606.74|2606.74|2606.74|2606.74|2606.61|2606.61|0
1644840590000|2022-02-14 12:09:50|2606.87|2606.87|2607.37|2607.37|2607.37|2607.37|2606.87|2606.87|0
1644840600000|2022-02-14 12:10:00|2607.42|2607.42|2607.42|2607.42|2607.42|2607.42|2607.42|2607.42|0
1644840610000|2022-02-14 12:10:10|2607.56|2607.56|2607.56|2607.56|2607.56|2607.56|2607.56|2607.56|0
1644840630000|2022-02-14 12:10:30|2607.44|2607.44|2607.49|2607.49|2607.49|2607.49|2607.44|2607.44|0
1644840640000|2022-02-14 12:10:40|2607.23|2607.23|2606.97|2606.97|2607.23|2607.23|2606.97|2606.97|0
1644840650000|2022-02-14 12:10:50|2606.83|2606.83|2606.72|2606.72|2606.83|2606.83|2606.72|2606.72|0
1644840660000|2022-02-14 12:11:00|2606.83|2606.83|2606.83|2606.83|2606.83|2606.83|2606.83|2606.83|0
1644840670000|2022-02-14 12:11:10|2606.76|2606.76|2607.3|2607.3|2607.3|2607.3|2606.76|2606.76|0
1644840680000|2022-02-14 12:11:20|2607.42|2607.42|2607.42|2607.42|2607.42|2607.42|2607.42|2607.42|0
1644840690000|2022-02-14 12:11:30|2607.18|2607.18|2607.18|2607.18|2607.18|2607.18|2607.18|2607.18|0
1644840710000|2022-02-14 12:11:50|2607.31|2607.31|2607.31|2607.31|2607.31|2607.31|2607.31|2607.31|0
1644840720000|2022-02-14 12:12:00|2607.15|2607.15|2606.84|2606.84|2607.15|2607.15|2606.84|2606.84|0
1644840730000|2022-02-14 12:12:10|2606.72|2606.72|2606.3|2606.3|2606.72|2606.72|2606.3|2606.3|0
1644840740000|2022-02-14 12:12:20|2606.14|2606.14|2606.14|2606.14|2606.14|2606.14|2606.14|2606.14|0
1644840770000|2022-02-14 12:12:50|2606.08|2606.08|2605.3|2605.3|2606.08|2606.08|2605.18|2605.18|0
1644840780000|2022-02-14 12:13:00|2605.36|2605.36|2605.04|2605.04|2605.36|2605.36|2605.04|2605.04|0
1644840790000|2022-02-14 12:13:10|2604.56|2604.56|2604.56|2604.56|2604.56|2604.56|2604.56|2604.56|0
1644840800000|2022-02-14 12:13:20|2604.49|2604.49|2604.49|2604.49|2604.49|2604.49|2604.49|2604.49|0
1644840810000|2022-02-14 12:13:30|2604.81|2604.81|2604.81|2604.81|2604.81|2604.81|2604.81|2604.81|0
1644840820000|2022-02-14 12:13:40|2604.77|2604.77|2604.77|2604.77|2604.77|2604.77|2604.77|2604.77|0
1644840830000|2022-02-14 12:13:50|2604.54|2604.54|2604.42|2604.42|2604.54|2604.54|2604.42|2604.42|0
1644840850000|2022-02-14 12:14:10|2604.35|2604.35|2604.41|2604.41|2604.41|2604.41|2604.35|2604.35|0
1644840860000|2022-02-14 12:14:20|2604.46|2604.46|2604.46|2604.46|2604.46|2604.46|2604.46|2604.46|0
1644840890000|2022-02-14 12:14:50|2604.62|2604.62|2604.62|2604.62|2604.62|2604.62|2604.62|2604.62|0
1644840900000|2022-02-14 12:15:00|2604.69|2604.69|2604.69|2604.69|2604.69|2604.69|2604.69|2604.69|0
1644840920000|2022-02-14 12:15:20|2604.53|2604.53|2604.53|2604.53|2604.53|2604.53|2604.53|2604.53|0
1644840930000|2022-02-14 12:15:30|2604.47|2604.47|2604.41|2604.41|2604.47|2604.47|2604.41|2604.41|0
1644840940000|2022-02-14 12:15:40|2604.29|2604.29|2604.18|2604.18|2604.29|2604.29|2604.18|2604.18|0
1644840950000|2022-02-14 12:15:50|2604.02|2604.02|2603.33|2603.33|2604.02|2604.02|2603.03|2603.03|0
1644840960000|2022-02-14 12:16:00|2603.53|2603.53|2604.08|2604.08|2604.08|2604.08|2603.49|2603.49|0
1644840970000|2022-02-14 12:16:10|2604.21|2604.21|2604.15|2604.15|2604.29|2604.29|2604.15|2604.15|0
1644840980000|2022-02-14 12:16:20|2604.23|2604.23|2604.07|2604.07|2604.23|2604.23|2604.07|2604.07|0
1644840990000|2022-02-14 12:16:30|2604.23|2604.23|2604.23|2604.23|2604.23|2604.23|2604.23|2604.23|0
1644841020000|2022-02-14 12:17:00|2604.34|2604.34|2604.18|2604.18|2604.34|2604.34|2604.18|2604.18|0
1644841040000|2022-02-14 12:17:20|2604.11|2604.11|2604.11|2604.11|2604.11|2604.11|2604.11|2604.11|0
1644841090000|2022-02-14 12:18:10|2604.18|2604.18|2604.61|2604.61|2604.61|2604.61|2604.18|2604.18|0
1644841100000|2022-02-14 12:18:20|2604.3|2604.3|2604.3|2604.3|2604.3|2604.3|2604.3|2604.3|0
1644841130000|2022-02-14 12:18:50|2604.78|2604.78|2604.46|2604.46|2604.78|2604.78|2604.46|2604.46|0
1644841150000|2022-02-14 12:19:10|2604.53|2604.53|2604.53|2604.53|2604.53|2604.53|2604.53|2604.53|0
1644841170000|2022-02-14 12:19:30|2604.59|2604.59|2604.59|2604.59|2604.59|2604.59|2604.59|2604.59|0
1644841200000|2022-02-14 12:20:00|2604.7|2604.7|2604.7|2604.7|2604.7|2604.7|2604.7|2604.7|0
1644841210000|2022-02-14 12:20:10|2604.63|2604.63|2604.63|2604.63|2604.63|2604.63|2604.63|2604.63|0
1644841220000|2022-02-14 12:20:20|2604.77|2604.77|2604.77|2604.77|2604.77|2604.77|2604.77|2604.77|0
1644841230000|2022-02-14 12:20:30|2604.83|2604.83|2604.83|2604.83|2604.83|2604.83|2604.83|2604.83|0
1644841240000|2022-02-14 12:20:40|2604.99|2604.99|2604.99|2604.99|2604.99|2604.99|2604.99|2604.99|0
1644841250000|2022-02-14 12:20:50|2605.07|2605.07|2605|2605|2605.07|2605.07|2604.99|2604.99|0
1644841260000|2022-02-14 12:21:00|2605.28|2605.28|2605.22|2605.22|2605.28|2605.28|2605.22|2605.22|0
1644841270000|2022-02-14 12:21:10|2604.9|2604.9|2604.9|2604.9|2604.9|2604.9|2604.9|2604.9|0
1644841280000|2022-02-14 12:21:20|2604.68|2604.68|2604.68|2604.68|2604.68|2604.68|2604.68|2604.68|0
1644841290000|2022-02-14 12:21:30|2604.83|2604.83|2605.05|2605.05|2605.05|2605.05|2604.83|2604.83|0
1644841310000|2022-02-14 12:21:50|2604.99|2604.99|2604.99|2604.99|2604.99|2604.99|2604.99|2604.99|0
1644841320000|2022-02-14 12:22:00|2605.21|2605.21|2605.44|2605.44|2605.44|2605.44|2605.21|2605.21|0
1644841330000|2022-02-14 12:22:10|2605.6|2605.6|2605.6|2605.6|2605.6|2605.6|2605.6|2605.6|0
1644841340000|2022-02-14 12:22:20|2605.52|2605.52|2605.16|2605.16|2605.52|2605.52|2605.16|2605.16|0
1644841350000|2022-02-14 12:22:30|2605.34|2605.34|2605.34|2605.34|2605.34|2605.34|2605.34|2605.34|0
1644841380000|2022-02-14 12:23:00|2605.12|2605.12|2605.19|2605.19|2605.19|2605.19|2605.12|2605.12|0
1644841400000|2022-02-14 12:23:20|2605.33|2605.33|2605.33|2605.33|2605.33|2605.33|2605.33|2605.33|0
1644841410000|2022-02-14 12:23:30|2605.2|2605.2|2605.2|2605.2|2605.2|2605.2|2605.2|2605.2|0
1644841420000|2022-02-14 12:23:40|2605.04|2605.04|2604.92|2604.92|2605.04|2605.04|2604.92|2604.92|0
1644841430000|2022-02-14 12:23:50|2605.1|2605.1|2605.38|2605.38|2605.38|2605.38|2605.1|2605.1|0
1644841440000|2022-02-14 12:24:00|2605.5|2605.5|2605.44|2605.44|2605.5|2605.5|2605.38|2605.38|0
1644841450000|2022-02-14 12:24:10|2605.58|2605.58|2605.58|2605.58|2605.58|2605.58|2605.58|2605.58|0
1644841460000|2022-02-14 12:24:20|2605.52|2605.52|2605.52|2605.52|2605.52|2605.52|2605.52|2605.52|0
1644841490000|2022-02-14 12:24:50|2605.65|2605.65|2605.65|2605.65|2605.65|2605.65|2605.65|2605.65|0
1644841500000|2022-02-14 12:25:00|2605.81|2605.81|2605.65|2605.65|2605.81|2605.81|2605.65|2605.65|0
1644841510000|2022-02-14 12:25:10|2605.71|2605.71|2605.5|2605.5|2605.71|2605.71|2605.5|2605.5|0
1644841540000|2022-02-14 12:25:40|2605.27|2605.27|2605.19|2605.19|2605.27|2605.27|2605.11|2605.11|0
1644841550000|2022-02-14 12:25:50|2605.05|2605.05|2605.05|2605.05|2605.05|2605.05|2605.05|2605.05|0
1644841560000|2022-02-14 12:26:00|2604.94|2604.94|2604.94|2604.94|2604.94|2604.94|2604.94|2604.94|0
1644841570000|2022-02-14 12:26:10|2604.86|2604.86|2604.94|2604.94|2604.94|2604.94|2604.86|2604.86|0
1644841580000|2022-02-14 12:26:20|2605.07|2605.07|2605.07|2605.07|2605.07|2605.07|2605.07|2605.07|0
1644841590000|2022-02-14 12:26:30|2605.25|2605.25|2605.25|2605.25|2605.25|2605.25|2605.25|2605.25|0
1644841610000|2022-02-14 12:26:50|2605.31|2605.31|2605.31|2605.31|2605.31|2605.31|2605.31|2605.31|0
1644841620000|2022-02-14 12:27:00|2605.18|2605.18|2604.66|2604.66|2605.18|2605.18|2604.58|2604.58|0
1644841630000|2022-02-14 12:27:10|2604.52|2604.52|2604.71|2604.71|2604.71|2604.71|2604.52|2604.52|0
1644841640000|2022-02-14 12:27:20|2604.91|2604.91|2604.96|2604.96|2605.07|2605.07|2604.91|2604.91|0
1644841660000|2022-02-14 12:27:40|2605.19|2605.19|2605.19|2605.19|2605.19|2605.19|2605.19|2605.19|0
1644841690000|2022-02-14 12:28:10|2605.12|2605.12|2605.12|2605.12|2605.12|2605.12|2605.12|2605.12|0
1644841700000|2022-02-14 12:28:20|2605.28|2605.28|2605.35|2605.35|2605.35|2605.35|2605.28|2605.28|0
1644841710000|2022-02-14 12:28:30|2605.19|2605.19|2604.8|2604.8|2605.19|2605.19|2604.8|2604.8|0
1644841720000|2022-02-14 12:28:40|2604.67|2604.67|2604.63|2604.63|2604.67|2604.67|2604.63|2604.63|0
1644841730000|2022-02-14 12:28:50|2604.5|2604.5|2604.57|2604.57|2604.57|2604.57|2604.5|2604.5|0
1644841740000|2022-02-14 12:29:00|2604.51|2604.51|2604.32|2604.32|2604.51|2604.51|2604.25|2604.25|0
1644841750000|2022-02-14 12:29:10|2604.48|2604.48|2604.56|2604.56|2604.56|2604.56|2604.48|2604.48|0
1644841760000|2022-02-14 12:29:20|2604.67|2604.67|2604.67|2604.67|2604.67|2604.67|2604.67|2604.67|0
1644841780000|2022-02-14 12:29:40|2604.74|2604.74|2604.74|2604.74|2604.74|2604.74|2604.74|2604.74|0
1644841790000|2022-02-14 12:29:50|2604.68|2604.68|2604.57|2604.57|2604.83|2604.83|2604.57|2604.57|0
1644841800000|2022-02-14 12:30:00|2604.41|2604.41|2604.41|2604.41|2604.41|2604.41|2604.41|2604.41|0
1644841810000|2022-02-14 12:30:10|2604.51|2604.51|2604.55|2604.55|2604.61|2604.61|2604.51|2604.51|0
1644841820000|2022-02-14 12:30:20|2604.35|2604.35|2604.35|2604.35|2604.35|2604.35|2604.35|2604.35|0
1644841830000|2022-02-14 12:30:30|2604.51|2604.51|2604.64|2604.64|2604.64|2604.64|2604.51|2604.51|0
1644841840000|2022-02-14 12:30:40|2604.7|2604.7|2604.99|2604.99|2604.99|2604.99|2604.4|2604.4|0
1644841850000|2022-02-14 12:30:50|2605.13|2605.13|2605.38|2605.38|2605.38|2605.38|2605.13|2605.13|0
1644841860000|2022-02-14 12:31:00|2605.45|2605.45|2605.45|2605.45|2605.45|2605.45|2605.45|2605.45|0
1644841880000|2022-02-14 12:31:20|2605.58|2605.58|2605.58|2605.58|2605.58|2605.58|2605.58|2605.58|0
1644841890000|2022-02-14 12:31:30|2605.66|2605.66|2606.23|2606.23|2606.39|2606.39|2605.66|2605.66|0
1644841920000|2022-02-14 12:32:00|2606.36|2606.36|2606.42|2606.42|2606.42|2606.42|2606.36|2606.36|0
1644841930000|2022-02-14 12:32:10|2606.58|2606.58|2606.58|2606.58|2606.58|2606.58|2606.58|2606.58|0
1644841940000|2022-02-14 12:32:20|2606.72|2606.72|2606.72|2606.72|2606.72|2606.72|2606.72|2606.72|0
1644841950000|2022-02-14 12:32:30|2606.67|2606.67|2606.67|2606.67|2606.67|2606.67|2606.67|2606.67|0
1644841970000|2022-02-14 12:32:50|2606.73|2606.73|2606.73|2606.73|2606.73|2606.73|2606.73|2606.73|0
1644841980000|2022-02-14 12:33:00|2606.67|2606.67|2606.67|2606.67|2606.67|2606.67|2606.67|2606.67|0
1644841990000|2022-02-14 12:33:10|2606.53|2606.53|2606.53|2606.53|2606.53|2606.53|2606.53|2606.53|0
1644842000000|2022-02-14 12:33:20|2606.6|2606.6|2606.6|2606.6|2606.6|2606.6|2606.6|2606.6|0
1644842010000|2022-02-14 12:33:30|2605.94|2605.94|2605.83|2605.83|2605.94|2605.94|2605.83|2605.83|0
1644842030000|2022-02-14 12:33:50|2605.9|2605.9|2606.13|2606.13|2606.13|2606.13|2605.9|2605.9|0
1644842040000|2022-02-14 12:34:00|2606.2|2606.2|2606.25|2606.25|2606.25|2606.25|2606.2|2606.2|0
1644842050000|2022-02-14 12:34:10|2606.02|2606.02|2606.04|2606.04|2606.17|2606.17|2605.96|2605.96|0
1644842060000|2022-02-14 12:34:20|2606.28|2606.28|2606.04|2606.04|2606.28|2606.28|2606.04|2606.04|0
1644842070000|2022-02-14 12:34:30|2605.92|2605.92|2605.66|2605.66|2605.92|2605.92|2605.66|2605.66|0
1644842080000|2022-02-14 12:34:40|2605.5|2605.5|2605.5|2605.5|2605.5|2605.5|2605.5|2605.5|0
1644842090000|2022-02-14 12:34:50|2605.4|2605.4|2605.33|2605.33|2605.4|2605.4|2605.33|2605.33|0
1644842100000|2022-02-14 12:35:00|2605.2|2605.2|2604.99|2604.99|2605.2|2605.2|2604.99|2604.99|0
1644842110000|2022-02-14 12:35:10|2604.91|2604.91|2605.01|2605.01|2605.01|2605.01|2604.85|2604.85|0
1644842120000|2022-02-14 12:35:20|2605.08|2605.08|2605.36|2605.36|2605.36|2605.36|2605.08|2605.08|0
1644842130000|2022-02-14 12:35:30|2605.41|2605.41|2605.41|2605.41|2605.41|2605.41|2605.41|2605.41|0
1644842160000|2022-02-14 12:36:00|2605.47|2605.47|2605.4|2605.4|2605.47|2605.47|2605.4|2605.4|0
1644842180000|2022-02-14 12:36:20|2605.47|2605.47|2605.78|2605.78|2605.78|2605.78|2605.47|2605.47|0
1644842190000|2022-02-14 12:36:30|2605.91|2605.91|2606.35|2606.35|2606.47|2606.47|2605.78|2605.78|0
1644842200000|2022-02-14 12:36:40|2606.19|2606.19|2606.26|2606.26|2606.26|2606.26|2606.19|2606.19|0
1644842210000|2022-02-14 12:36:50|2606.14|2606.14|2606.14|2606.14|2606.14|2606.14|2606.14|2606.14|0
1644842220000|2022-02-14 12:37:00|2605.84|2605.84|2605.26|2605.26|2605.84|2605.84|2605.26|2605.26|0
1644842230000|2022-02-14 12:37:10|2605.32|2605.32|2605.5|2605.5|2605.5|2605.5|2605.32|2605.32|0
1644842240000|2022-02-14 12:37:20|2605.29|2605.29|2605.21|2605.21|2605.37|2605.37|2605.21|2605.21|0
1644842270000|2022-02-14 12:37:50|2605.37|2605.37|2605.48|2605.48|2605.48|2605.48|2605.37|2605.37|0
1644842280000|2022-02-14 12:38:00|2605.78|2605.78|2605.7|2605.7|2605.78|2605.78|2605.7|2605.7|0
1644842300000|2022-02-14 12:38:20|2605.63|2605.63|2605.03|2605.03|2605.63|2605.63|2605.03|2605.03|0
1644842330000|2022-02-14 12:38:50|2605.18|2605.18|2606.48|2606.48|2606.48|2606.48|2605.18|2605.18|0
1644842340000|2022-02-14 12:39:00|2606.64|2606.64|2608.95|2608.95|2608.95|2608.95|2606.64|2606.64|0
1644842350000|2022-02-14 12:39:10|2609.02|2609.02|2612.51|2612.51|2612.67|2612.67|2609.02|2609.02|0
1644842360000|2022-02-14 12:39:20|2612.67|2612.67|2612.74|2612.74|2613.06|2613.06|2612.48|2612.48|0
1644842370000|2022-02-14 12:39:30|2612.59|2612.59|2613|2613|2613|2613|2612.59|2612.59|0
1644842380000|2022-02-14 12:39:40|2613.11|2613.11|2614.45|2614.45|2614.53|2614.53|2613.11|2613.11|0
1644842390000|2022-02-14 12:39:50|2614.38|2614.38|2614.23|2614.23|2614.38|2614.38|2613.43|2613.43|0
1644842400000|2022-02-14 12:40:00|2614.42|2614.42|2616.43|2616.43|2616.54|2616.54|2614.42|2614.42|0
1644842410000|2022-02-14 12:40:10|2616.49|2616.49|2616.13|2616.13|2616.49|2616.49|2616.13|2616.13|0
1644842420000|2022-02-14 12:40:20|2616.21|2616.21|2617|2617|2617|2617|2616.2|2616.2|0
1644842430000|2022-02-14 12:40:30|2617.12|2617.12|2617.17|2617.17|2617.29|2617.29|2617.04|2617.04|0
1644842440000|2022-02-14 12:40:40|2616.72|2616.72|2616.02|2616.02|2616.72|2616.72|2616.02|2616.02|0
1644842450000|2022-02-14 12:40:50|2616.18|2616.18|2616.06|2616.06|2616.18|2616.18|2616.06|2616.06|0
1644842460000|2022-02-14 12:41:00|2616.22|2616.22|2616.77|2616.77|2616.77|2616.77|2616.22|2616.22|0
1644842470000|2022-02-14 12:41:10|2616.93|2616.93|2616.52|2616.52|2616.93|2616.93|2616.52|2616.52|0
1644842480000|2022-02-14 12:41:20|2616.62|2616.62|2616.65|2616.65|2616.65|2616.65|2616.62|2616.62|0
1644842490000|2022-02-14 12:41:30|2616.76|2616.76|2616.57|2616.57|2616.76|2616.76|2616.57|2616.57|0
1644842500000|2022-02-14 12:41:40|2616.41|2616.41|2616.57|2616.57|2616.57|2616.57|2616.41|2616.41|0
1644842520000|2022-02-14 12:42:00|2615.99|2615.99|2615.66|2615.66|2615.99|2615.99|2615.66|2615.66|0
1644842530000|2022-02-14 12:42:10|2615.34|2615.34|2615.42|2615.42|2615.42|2615.42|2615.34|2615.34|0
1644842540000|2022-02-14 12:42:20|2615.6|2615.6|2616.11|2616.11|2616.11|2616.11|2615.6|2615.6|0
1644842550000|2022-02-14 12:42:30|2616.17|2616.17|2616.58|2616.58|2616.58|2616.58|2616.17|2616.17|0
1644842560000|2022-02-14 12:42:40|2616.35|2616.35|2616.63|2616.63|2616.63|2616.63|2616.35|2616.35|0
1644842580000|2022-02-14 12:43:00|2616.79|2616.79|2616.79|2616.79|2616.79|2616.79|2616.79|2616.79|0
1644842590000|2022-02-14 12:43:10|2616.57|2616.57|2616.57|2616.57|2616.57|2616.57|2616.57|2616.57|0
1644842600000|2022-02-14 12:43:20|2616.84|2616.84|2617.45|2617.45|2617.45|2617.45|2616.84|2616.84|0
1644842610000|2022-02-14 12:43:30|2617.51|2617.51|2619.01|2619.01|2619.01|2619.01|2617.51|2617.51|0
1644842620000|2022-02-14 12:43:40|2619.31|2619.31|2620.17|2620.17|2620.42|2620.42|2619.31|2619.31|0
1644842630000|2022-02-14 12:43:50|2619.96|2619.96|2619.83|2619.83|2619.96|2619.96|2619.83|2619.83|0
1644842640000|2022-02-14 12:44:00|2619.97|2619.97|2619.57|2619.57|2619.97|2619.97|2619.57|2619.57|0
1644842650000|2022-02-14 12:44:10|2619.76|2619.76|2619.99|2619.99|2619.99|2619.99|2619.76|2619.76|0
1644842660000|2022-02-14 12:44:20|2620.13|2620.13|2620.95|2620.95|2620.95|2620.95|2620.13|2620.13|0
1644842670000|2022-02-14 12:44:30|2621.01|2621.01|2621.25|2621.25|2621.25|2621.25|2621.01|2621.01|0
1644842690000|2022-02-14 12:44:50|2621.19|2621.19|2621.19|2621.19|2621.19|2621.19|2621.19|2621.19|0
1644842700000|2022-02-14 12:45:00|2621.22|2621.22|2621.57|2621.57|2621.57|2621.57|2621.22|2621.22|0
1644842710000|2022-02-14 12:45:10|2621.64|2621.64|2622.15|2622.15|2622.31|2622.31|2621.64|2621.64|0
1644842720000|2022-02-14 12:45:20|2622.21|2622.21|2623.07|2623.07|2623.15|2623.15|2622.21|2622.21|0
1644842730000|2022-02-14 12:45:30|2623.36|2623.36|2623.55|2623.55|2623.62|2623.62|2623.36|2623.36|0
1644842740000|2022-02-14 12:45:40|2623.86|2623.86|2625.42|2625.42|2625.69|2625.69|2623.86|2623.86|0
1644842750000|2022-02-14 12:45:50|2625.35|2625.35|2626.05|2626.05|2626.05|2626.05|2625.35|2625.35|0
1644842760000|2022-02-14 12:46:00|2626.12|2626.12|2627.14|2627.14|2627.14|2627.14|2626.12|2626.12|0
1644842770000|2022-02-14 12:46:10|2627.03|2627.03|2627.01|2627.01|2627.63|2627.63|2626.9|2626.9|0
1644842780000|2022-02-14 12:46:20|2627.08|2627.08|2627.02|2627.02|2627.2|2627.2|2626.91|2626.91|0
1644842790000|2022-02-14 12:46:30|2627.34|2627.34|2627.21|2627.21|2627.34|2627.34|2627.21|2627.21|0
1644842820000|2022-02-14 12:47:00|2627.05|2627.05|2626.95|2626.95|2627.05|2627.05|2626.87|2626.87|0
1644842830000|2022-02-14 12:47:10|2626.83|2626.83|2626.98|2626.98|2626.98|2626.98|2626.83|2626.83|0
1644842840000|2022-02-14 12:47:20|2627.19|2627.19|2627.31|2627.31|2627.31|2627.31|2627.06|2627.06|0
1644842850000|2022-02-14 12:47:30|2627.46|2627.46|2629.37|2629.37|2629.37|2629.37|2627.46|2627.46|0
1644842860000|2022-02-14 12:47:40|2629.5|2629.5|2629.5|2629.5|2629.5|2629.5|2629.5|2629.5|0
1644842870000|2022-02-14 12:47:50|2629.56|2629.56|2629.56|2629.56|2629.78|2629.78|2629.41|2629.41|0
1644842880000|2022-02-14 12:48:00|2629.44|2629.44|2628.9|2628.9|2629.44|2629.44|2628.8|2628.8|0
1644842890000|2022-02-14 12:48:10|2629.05|2629.05|2629.05|2629.05|2629.05|2629.05|2629.05|2629.05|0
1644842900000|2022-02-14 12:48:20|2629.09|2629.09|2628.8|2628.8|2629.09|2629.09|2628.8|2628.8|0
1644842910000|2022-02-14 12:48:30|2628.39|2628.39|2628.06|2628.06|2628.39|2628.39|2628.06|2628.06|0
1644842920000|2022-02-14 12:48:40|2627.93|2627.93|2627.26|2627.26|2627.93|2627.93|2627.26|2627.26|0
1644842930000|2022-02-14 12:48:50|2627.47|2627.47|2627.35|2627.35|2627.47|2627.47|2627.35|2627.35|0
1644842940000|2022-02-14 12:49:00|2627.23|2627.23|2626.03|2626.03|2627.23|2627.23|2626.03|2626.03|0
1644842950000|2022-02-14 12:49:10|2625.88|2625.88|2625.71|2625.71|2626.03|2626.03|2625.71|2625.71|0
1644842960000|2022-02-14 12:49:20|2625.79|2625.79|2625.72|2625.72|2625.79|2625.79|2625.72|2625.72|0
1644842970000|2022-02-14 12:49:30|2625.65|2625.65|2623.88|2623.88|2625.65|2625.65|2623.88|2623.88|0
1644842980000|2022-02-14 12:49:40|2623.76|2623.76|2622.76|2622.76|2623.76|2623.76|2622.76|2622.76|0
1644842990000|2022-02-14 12:49:50|2622.62|2622.62|2622.62|2622.62|2622.62|2622.62|2622.62|2622.62|0
1644843000000|2022-02-14 12:50:00|2622.52|2622.52|2622.34|2622.34|2622.52|2622.52|2622.18|2622.18|0
1644843010000|2022-02-14 12:50:10|2622.65|2622.65|2622.81|2622.81|2622.81|2622.81|2622.65|2622.65|0
1644843020000|2022-02-14 12:50:20|2622.69|2622.69|2622.69|2622.69|2622.69|2622.69|2622.69|2622.69|0
1644843030000|2022-02-14 12:50:30|2622.84|2622.84|2622.69|2622.69|2622.84|2622.84|2622.69|2622.69|0
1644843050000|2022-02-14 12:50:50|2622.75|2622.75|2622.75|2622.75|2622.75|2622.75|2622.75|2622.75|0
1644843060000|2022-02-14 12:51:00|2622.41|2622.41|2620.97|2620.97|2622.41|2622.41|2620.97|2620.97|0
1644843070000|2022-02-14 12:51:10|2621.11|2621.11|2620.74|2620.74|2621.11|2621.11|2620.74|2620.74|0
1644843080000|2022-02-14 12:51:20|2620.7|2620.7|2619.36|2619.36|2620.7|2620.7|2619.2|2619.2|0
1644843090000|2022-02-14 12:51:30|2619.58|2619.58|2619.58|2619.58|2619.58|2619.58|2619.58|2619.58|0
1644843110000|2022-02-14 12:51:50|2618.83|2618.83|2618.61|2618.61|2618.83|2618.83|2618.61|2618.61|0
1644843120000|2022-02-14 12:52:00|2618.74|2618.74|2618.7|2618.7|2618.74|2618.74|2618.7|2618.7|0
1644843130000|2022-02-14 12:52:10|2618.96|2618.96|2619.2|2619.2|2619.2|2619.2|2618.96|2618.96|0
1644843140000|2022-02-14 12:52:20|2619.13|2619.13|2618.72|2618.72|2619.13|2619.13|2618.63|2618.63|0
1644843150000|2022-02-14 12:52:30|2618.66|2618.66|2618.66|2618.66|2618.66|2618.66|2618.66|2618.66|0
1644843160000|2022-02-14 12:52:40|2618.77|2618.77|2618.83|2618.83|2618.9|2618.9|2618.77|2618.77|0
1644843170000|2022-02-14 12:52:50|2619.15|2619.15|2619.17|2619.17|2619.17|2619.17|2619.09|2619.09|0
1644843180000|2022-02-14 12:53:00|2619.33|2619.33|2619.3|2619.3|2619.33|2619.33|2619.3|2619.3|0
1644843190000|2022-02-14 12:53:10|2619.23|2619.23|2619.3|2619.3|2619.3|2619.3|2619.23|2619.23|0
1644843200000|2022-02-14 12:53:20|2619.23|2619.23|2619.19|2619.19|2619.23|2619.23|2619.19|2619.19|0
1644843220000|2022-02-14 12:53:40|2619.27|2619.27|2618.98|2618.98|2619.27|2619.27|2618.98|2618.98|0
1644843230000|2022-02-14 12:53:50|2618.82|2618.82|2618.32|2618.32|2618.82|2618.82|2618.24|2618.24|0
1644843240000|2022-02-14 12:54:00|2618.29|2618.29|2618.1|2618.1|2618.37|2618.37|2618.1|2618.1|0
1644843250000|2022-02-14 12:54:10|2617.93|2617.93|2617.93|2617.93|2617.93|2617.93|2617.93|2617.93|0
1644843260000|2022-02-14 12:54:20|2618|2618|2618|2618|2618|2618|2618|2618|0
1644843270000|2022-02-14 12:54:30|2617.75|2617.75|2617.52|2617.52|2617.9|2617.9|2617.36|2617.36|0
1644843300000|2022-02-14 12:55:00|2617.16|2617.16|2617.16|2617.16|2617.16|2617.16|2617.16|2617.16|0
1644843310000|2022-02-14 12:55:10|2617.23|2617.23|2617.8|2617.8|2617.9|2617.9|2617.14|2617.14|0
1644843320000|2022-02-14 12:55:20|2617.93|2617.93|2617.93|2617.93|2617.93|2617.93|2617.93|2617.93|0
1644843330000|2022-02-14 12:55:30|2618.07|2618.07|2618.07|2618.07|2618.07|2618.07|2618.07|2618.07|0
1644843340000|2022-02-14 12:55:40|2617.93|2617.93|2617.13|2617.13|2618|2618|2617.13|2617.13|0
1644843350000|2022-02-14 12:55:50|2617.1|2617.1|2617.06|2617.06|2617.1|2617.1|2617.06|2617.06|0
1644843360000|2022-02-14 12:56:00|2617.54|2617.54|2617.61|2617.61|2617.61|2617.61|2617.54|2617.54|0
1644843380000|2022-02-14 12:56:20|2617.75|2617.75|2617.91|2617.91|2617.91|2617.91|2617.75|2617.75|0
1644843390000|2022-02-14 12:56:30|2617.8|2617.8|2617.86|2617.86|2617.86|2617.86|2617.8|2617.8|0
1644843400000|2022-02-14 12:56:40|2617.7|2617.7|2617.78|2617.78|2617.78|2617.78|2617.7|2617.7|0
1644843410000|2022-02-14 12:56:50|2618.02|2618.02|2618.12|2618.12|2618.18|2618.18|2618.02|2618.02|0
1644843420000|2022-02-14 12:57:00|2618.06|2618.06|2618.27|2618.27|2618.27|2618.27|2618.06|2618.06|0
1644843460000|2022-02-14 12:57:40|2618.21|2618.21|2618.34|2618.34|2618.34|2618.34|2618.21|2618.21|0
1644843470000|2022-02-14 12:57:50|2618.53|2618.53|2618.69|2618.69|2618.69|2618.69|2618.53|2618.53|0
1644843480000|2022-02-14 12:58:00|2618.83|2618.83|2618.89|2618.89|2618.89|2618.89|2618.83|2618.83|0
1644843540000|2022-02-14 12:59:00|2618.96|2618.96|2618.96|2618.96|2618.96|2618.96|2618.96|2618.96|0
1644843560000|2022-02-14 12:59:20|2619.1|2619.1|2619.1|2619.1|2619.1|2619.1|2619.1|2619.1|0
1644843590000|2022-02-14 12:59:50|2619.24|2619.24|2619.24|2619.24|2619.24|2619.24|2619.24|2619.24|0
1644843600000|2022-02-14 13:00:00|2619.28|2619.28|2619.17|2619.17|2619.28|2619.28|2619.17|2619.17|0
1644843610000|2022-02-14 13:00:10|2619.3|2619.3|2619.3|2619.3|2619.62|2619.62|2619.3|2619.3|0
1644843620000|2022-02-14 13:00:20|2619.14|2619.14|2618.85|2618.85|2619.14|2619.14|2618.85|2618.85|0
1644843630000|2022-02-14 13:00:30|2618.91|2618.91|2618.79|2618.79|2618.91|2618.91|2618.79|2618.79|0
1644843640000|2022-02-14 13:00:40|2618.85|2618.85|2618.85|2618.85|2618.85|2618.85|2618.85|2618.85|0
1644843650000|2022-02-14 13:00:50|2619.12|2619.12|2619.35|2619.35|2619.35|2619.35|2619.12|2619.12|0
1644843660000|2022-02-14 13:01:00|2619.48|2619.48|2619.64|2619.64|2619.64|2619.64|2619.48|2619.48|0
1644843670000|2022-02-14 13:01:10|2619.71|2619.71|2620.02|2620.02|2620.18|2620.18|2619.71|2619.71|0
1644843680000|2022-02-14 13:01:20|2620.09|2620.09|2620.54|2620.54|2620.54|2620.54|2620.09|2620.09|0
1644843690000|2022-02-14 13:01:30|2620.64|2620.64|2621.42|2621.42|2621.42|2621.42|2620.61|2620.61|0
1644843700000|2022-02-14 13:01:40|2621.3|2621.3|2621.36|2621.36|2621.36|2621.36|2621.3|2621.3|0
1644843710000|2022-02-14 13:01:50|2621.23|2621.23|2620.28|2620.28|2621.23|2621.23|2620.28|2620.28|0
1644843720000|2022-02-14 13:02:00|2620.22|2620.22|2619.88|2619.88|2620.22|2620.22|2619.88|2619.88|0
1644843730000|2022-02-14 13:02:10|2619.72|2619.72|2619.45|2619.45|2619.72|2619.72|2619.45|2619.45|0
1644843740000|2022-02-14 13:02:20|2619.52|2619.52|2619.52|2619.52|2619.52|2619.52|2619.52|2619.52|0
1644843760000|2022-02-14 13:02:40|2619.39|2619.39|2619.39|2619.39|2619.39|2619.39|2619.39|2619.39|0
1644843770000|2022-02-14 13:02:50|2619.16|2619.16|2619.04|2619.04|2619.16|2619.16|2619.04|2619.04|0
1644843780000|2022-02-14 13:03:00|2619.2|2619.2|2619.2|2619.2|2619.2|2619.2|2619.2|2619.2|0
1644843790000|2022-02-14 13:03:10|2619.33|2619.33|2619.33|2619.33|2619.33|2619.33|2619.33|2619.33|0
1644843800000|2022-02-14 13:03:20|2619.19|2619.19|2619.19|2619.19|2619.19|2619.19|2619.19|2619.19|0
1644843820000|2022-02-14 13:03:40|2619.31|2619.31|2619.31|2619.31|2619.31|2619.31|2619.31|2619.31|0
1644843830000|2022-02-14 13:03:50|2619.2|2619.2|2619.2|2619.2|2619.2|2619.2|2619.2|2619.2|0
1644843840000|2022-02-14 13:04:00|2618.98|2618.98|2616.79|2616.79|2618.98|2618.98|2616.79|2616.79|0
1644843850000|2022-02-14 13:04:10|2617.06|2617.06|2617.06|2617.06|2617.06|2617.06|2617.06|2617.06|0
1644843860000|2022-02-14 13:04:20|2616.92|2616.92|2617.07|2617.07|2617.07|2617.07|2616.92|2616.92|0
1644843890000|2022-02-14 13:04:50|2616.94|2616.94|2616.94|2616.94|2616.94|2616.94|2616.94|2616.94|0
1644843900000|2022-02-14 13:05:00|2617.1|2617.1|2617.91|2617.91|2617.91|2617.91|2617.1|2617.1|0
1644843910000|2022-02-14 13:05:10|2618.06|2618.06|2618.44|2618.44|2618.44|2618.44|2618.06|2618.06|0
1644843920000|2022-02-14 13:05:20|2618.7|2618.7|2620.09|2620.09|2620.16|2620.16|2618.7|2618.7|0
1644843930000|2022-02-14 13:05:30|2620.16|2620.16|2620.16|2620.16|2620.16|2620.16|2620.16|2620.16|0
1644843940000|2022-02-14 13:05:40|2620.45|2620.45|2620.53|2620.53|2620.53|2620.53|2620.45|2620.45|0
1644843960000|2022-02-14 13:06:00|2620.26|2620.26|2620.18|2620.18|2620.26|2620.26|2620.18|2620.18|0
1644843970000|2022-02-14 13:06:10|2620.34|2620.34|2620.18|2620.18|2620.34|2620.34|2620.18|2620.18|0
1644843980000|2022-02-14 13:06:20|2620.03|2620.03|2620.05|2620.05|2620.05|2620.05|2619.76|2619.76|0
1644844000000|2022-02-14 13:06:40|2619.93|2619.93|2619.93|2619.93|2619.93|2619.93|2619.93|2619.93|0
1644844010000|2022-02-14 13:06:50|2619.88|2619.88|2619.65|2619.65|2619.88|2619.88|2619.65|2619.65|0
1644844020000|2022-02-14 13:07:00|2619.53|2619.53|2618.94|2618.94|2619.53|2619.53|2618.94|2618.94|0
1644844030000|2022-02-14 13:07:10|2619.1|2619.1|2619.1|2619.1|2619.1|2619.1|2619.1|2619.1|0
1644844040000|2022-02-14 13:07:20|2618.97|2618.97|2618.32|2618.32|2618.97|2618.97|2618.32|2618.32|0
1644844060000|2022-02-14 13:07:40|2618.06|2618.06|2618.12|2618.12|2618.12|2618.12|2618.06|2618.06|0
1644844070000|2022-02-14 13:07:50|2618.2|2618.2|2618.82|2618.82|2618.82|2618.82|2618.2|2618.2|0
1644844080000|2022-02-14 13:08:00|2618.97|2618.97|2619.19|2619.19|2619.19|2619.19|2618.97|2618.97|0
1644844090000|2022-02-14 13:08:10|2619.03|2619.03|2619.03|2619.03|2619.03|2619.03|2619.03|2619.03|0
1644844100000|2022-02-14 13:08:20|2618.98|2618.98|2618.98|2618.98|2618.98|2618.98|2618.98|2618.98|0
1644844110000|2022-02-14 13:08:30|2619.38|2619.38|2620.18|2620.18|2620.18|2620.18|2619.38|2619.38|0
1644844140000|2022-02-14 13:09:00|2620.26|2620.26|2620.51|2620.51|2620.51|2620.51|2620.26|2620.26|0
1644844150000|2022-02-14 13:09:10|2620.67|2620.67|2620.8|2620.8|2620.8|2620.8|2620.67|2620.67|0
1644844160000|2022-02-14 13:09:20|2620.67|2620.67|2620.61|2620.61|2620.67|2620.67|2620.61|2620.61|0
1644844170000|2022-02-14 13:09:30|2620.45|2620.45|2620.45|2620.45|2620.45|2620.45|2620.45|2620.45|0
1644844180000|2022-02-14 13:09:40|2620.32|2620.32|2620.1|2620.1|2620.32|2620.32|2620.1|2620.1|0
1644844200000|2022-02-14 13:10:00|2620.17|2620.17|2619.38|2619.38|2620.17|2620.17|2619.38|2619.38|0
1644844220000|2022-02-14 13:10:20|2619.16|2619.16|2619.03|2619.03|2619.16|2619.16|2619.03|2619.03|0
1644844240000|2022-02-14 13:10:40|2619.16|2619.16|2619.34|2619.34|2619.34|2619.34|2619.03|2619.03|0
1644844250000|2022-02-14 13:10:50|2619.53|2619.53|2619.53|2619.53|2619.53|2619.53|2619.53|2619.53|0
1644844270000|2022-02-14 13:11:10|2619.74|2619.74|2619.74|2619.74|2619.74|2619.74|2619.74|2619.74|0
1644844280000|2022-02-14 13:11:20|2619.67|2619.67|2619.67|2619.67|2619.67|2619.67|2619.67|2619.67|0
1644844320000|2022-02-14 13:12:00|2619.74|2619.74|2619.74|2619.74|2619.74|2619.74|2619.74|2619.74|0
1644844340000|2022-02-14 13:12:20|2619.67|2619.67|2619.92|2619.92|2619.92|2619.92|2619.67|2619.67|0
1644844350000|2022-02-14 13:12:30|2620.03|2620.03|2620.03|2620.03|2620.03|2620.03|2620.03|2620.03|0
1644844360000|2022-02-14 13:12:40|2620.19|2620.19|2620.25|2620.25|2620.25|2620.25|2620.19|2620.19|0
1644844390000|2022-02-14 13:13:10|2620.32|2620.32|2620.51|2620.51|2620.51|2620.51|2620.32|2620.32|0
1644844420000|2022-02-14 13:13:40|2620.36|2620.36|2618.94|2618.94|2620.36|2620.36|2618.94|2618.94|0
1644844430000|2022-02-14 13:13:50|2618.88|2618.88|2618.57|2618.57|2618.88|2618.88|2618.57|2618.57|0
1644844440000|2022-02-14 13:14:00|2618.49|2618.49|2618.49|2618.49|2618.49|2618.49|2618.49|2618.49|0
1644844450000|2022-02-14 13:14:10|2618.43|2618.43|2617.97|2617.97|2618.43|2618.43|2617.97|2617.97|0
1644844460000|2022-02-14 13:14:20|2617.9|2617.9|2617.9|2617.9|2617.9|2617.9|2617.9|2617.9|0
1644844470000|2022-02-14 13:14:30|2617.45|2617.45|2617.38|2617.38|2617.45|2617.45|2617.38|2617.38|0
1644844480000|2022-02-14 13:14:40|2617.52|2617.52|2617.52|2617.52|2617.52|2617.52|2617.52|2617.52|0
1644844500000|2022-02-14 13:15:00|2617.68|2617.68|2617.52|2617.52|2617.68|2617.68|2617.52|2617.52|0
1644844510000|2022-02-14 13:15:10|2617.6|2617.6|2617.6|2617.6|2617.6|2617.6|2617.6|2617.6|0
1644844520000|2022-02-14 13:15:20|2617.74|2617.74|2617.55|2617.55|2617.74|2617.74|2617.48|2617.48|0
1644844540000|2022-02-14 13:15:40|2617.59|2617.59|2617.59|2617.59|2617.59|2617.59|2617.59|2617.59|0
1644844550000|2022-02-14 13:15:50|2617.81|2617.81|2617.81|2617.81|2617.81|2617.81|2617.81|2617.81|0
1644844560000|2022-02-14 13:16:00|2617.74|2617.74|2617.49|2617.49|2617.74|2617.74|2617.49|2617.49|0
1644844590000|2022-02-14 13:16:30|2617.42|2617.42|2617.42|2617.42|2617.42|2617.42|2617.42|2617.42|0
1644844600000|2022-02-14 13:16:40|2617.26|2617.26|2617.49|2617.49|2617.49|2617.49|2617.26|2617.26|0
1644844620000|2022-02-14 13:17:00|2617.36|2617.36|2617.43|2617.43|2617.43|2617.43|2617.36|2617.36|0
1644844630000|2022-02-14 13:17:10|2617.36|2617.36|2617.36|2617.36|2617.36|2617.36|2617.36|2617.36|0
1644844660000|2022-02-14 13:17:40|2617.31|2617.31|2617.31|2617.31|2617.31|2617.31|2617.31|2617.31|0
1644844670000|2022-02-14 13:17:50|2617.17|2617.17|2617.17|2617.17|2617.17|2617.17|2617.17|2617.17|0
1644844680000|2022-02-14 13:18:00|2617.04|2617.04|2616.71|2616.71|2617.04|2617.04|2616.71|2616.71|0
1644844690000|2022-02-14 13:18:10|2616.59|2616.59|2616.65|2616.65|2616.65|2616.65|2616.53|2616.53|0
1644844700000|2022-02-14 13:18:20|2616.38|2616.38|2616.38|2616.38|2616.38|2616.38|2616.38|2616.38|0
1644844710000|2022-02-14 13:18:30|2616.23|2616.23|2616.23|2616.23|2616.23|2616.23|2616.23|2616.23|0
1644844720000|2022-02-14 13:18:40|2616.11|2616.11|2616.18|2616.18|2616.25|2616.25|2616.11|2616.11|0
1644844760000|2022-02-14 13:19:20|2616.05|2616.05|2616.08|2616.08|2616.08|2616.08|2615.89|2615.89|0
1644844770000|2022-02-14 13:19:30|2616.19|2616.19|2616.19|2616.19|2616.19|2616.19|2616.19|2616.19|0
1644844780000|2022-02-14 13:19:40|2615.83|2615.83|2615.95|2615.95|2615.95|2615.95|2615.83|2615.83|0
1644844790000|2022-02-14 13:19:50|2615.89|2615.89|2615.89|2615.89|2615.89|2615.89|2615.89|2615.89|0
1644844810000|2022-02-14 13:20:10|2616.34|2616.34|2617|2617|2617|2617|2616.34|2616.34|0
1644844850000|2022-02-14 13:20:50|2617.14|2617.14|2617.14|2617.14|2617.14|2617.14|2617.14|2617.14|0
1644844860000|2022-02-14 13:21:00|2617.46|2617.46|2617.9|2617.9|2617.9|2617.9|2617.46|2617.46|0
1644844870000|2022-02-14 13:21:10|2618.02|2618.02|2618.87|2618.87|2618.87|2618.87|2618.02|2618.02|0
1644844880000|2022-02-14 13:21:20|2618.93|2618.93|2619.47|2619.47|2619.47|2619.47|2618.93|2618.93|0
1644844900000|2022-02-14 13:21:40|2619.52|2619.52|2619.58|2619.58|2619.58|2619.58|2619.52|2619.52|0
1644844910000|2022-02-14 13:21:50|2619.47|2619.47|2619.63|2619.63|2619.63|2619.63|2619.47|2619.47|0
1644844920000|2022-02-14 13:22:00|2619.56|2619.56|2619.56|2619.56|2619.56|2619.56|2619.56|2619.56|0
1644844950000|2022-02-14 13:22:30|2619.69|2619.69|2619.69|2619.69|2619.69|2619.69|2619.69|2619.69|0
1644844970000|2022-02-14 13:22:50|2619.53|2619.53|2619.81|2619.81|2619.81|2619.81|2619.53|2619.53|0
1644844990000|2022-02-14 13:23:10|2619.87|2619.87|2619.87|2619.87|2619.87|2619.87|2619.87|2619.87|0
1644845000000|2022-02-14 13:23:20|2619.74|2619.74|2619.88|2619.88|2619.88|2619.88|2619.74|2619.74|0
1644845010000|2022-02-14 13:23:30|2619.82|2619.82|2619.77|2619.77|2619.93|2619.93|2619.77|2619.77|0
1644845040000|2022-02-14 13:24:00|2619.69|2619.69|2619.69|2619.69|2619.69|2619.69|2619.69|2619.69|0
1644845060000|2022-02-14 13:24:20|2619.53|2619.53|2619.25|2619.25|2619.53|2619.53|2619.25|2619.25|0
1644845080000|2022-02-14 13:24:40|2619.33|2619.33|2619.25|2619.25|2619.33|2619.33|2619.25|2619.25|0
1644845100000|2022-02-14 13:25:00|2619.32|2619.32|2619.32|2619.32|2619.32|2619.32|2619.32|2619.32|0
1644845110000|2022-02-14 13:25:10|2619.4|2619.4|2619.47|2619.47|2619.47|2619.47|2619.4|2619.4|0
1644845140000|2022-02-14 13:25:40|2619.61|2619.61|2619.89|2619.89|2619.89|2619.89|2619.61|2619.61|0
1644845160000|2022-02-14 13:26:00|2620.11|2620.11|2620.11|2620.11|2620.11|2620.11|2620.11|2620.11|0
1644845170000|2022-02-14 13:26:10|2620.49|2620.49|2620.85|2620.85|2620.85|2620.85|2620.49|2620.49|0
1644845180000|2022-02-14 13:26:20|2620.64|2620.64|2620.64|2620.64|2620.64|2620.64|2620.64|2620.64|0
1644845200000|2022-02-14 13:26:40|2620.72|2620.72|2620.72|2620.72|2620.72|2620.72|2620.72|2620.72|0
1644845210000|2022-02-14 13:26:50|2620.56|2620.56|2620.56|2620.56|2620.56|2620.56|2620.56|2620.56|0
1644845220000|2022-02-14 13:27:00|2620.42|2620.42|2620.26|2620.26|2620.42|2620.42|2620.08|2620.08|0
1644845230000|2022-02-14 13:27:10|2620.22|2620.22|2620.18|2620.18|2620.22|2620.22|2620.18|2620.18|0
1644845240000|2022-02-14 13:27:20|2620.11|2620.11|2620.11|2620.11|2620.11|2620.11|2620.11|2620.11|0
1644845250000|2022-02-14 13:27:30|2620.18|2620.18|2620.18|2620.18|2620.18|2620.18|2620.18|2620.18|0
1644845270000|2022-02-14 13:27:50|2620.11|2620.11|2620.11|2620.11|2620.11|2620.11|2620.11|2620.11|0
1644845280000|2022-02-14 13:28:00|2620.24|2620.24|2620.24|2620.24|2620.24|2620.24|2620.24|2620.24|0
1644845290000|2022-02-14 13:28:10|2620.63|2620.63|2620.78|2620.78|2620.78|2620.78|2620.63|2620.63|0
1644845300000|2022-02-14 13:28:20|2620.94|2620.94|2621.12|2621.12|2621.19|2621.19|2620.94|2620.94|0
1644845310000|2022-02-14 13:28:30|2621.25|2621.25|2621.47|2621.47|2621.47|2621.47|2621.25|2621.25|0
1644845320000|2022-02-14 13:28:40|2621.58|2621.58|2621.77|2621.77|2621.77|2621.77|2621.58|2621.58|0
1644845330000|2022-02-14 13:28:50|2621.89|2621.89|2621.89|2621.89|2621.89|2621.89|2621.89|2621.89|0
1644845340000|2022-02-14 13:29:00|2621.82|2621.82|2621.82|2621.82|2621.82|2621.82|2621.82|2621.82|0
1644845350000|2022-02-14 13:29:10|2621.68|2621.68|2621.68|2621.68|2621.68|2621.68|2621.68|2621.68|0
1644845360000|2022-02-14 13:29:20|2621.54|2621.54|2621.7|2621.7|2621.7|2621.7|2621.54|2621.54|0
1644845370000|2022-02-14 13:29:30|2621.85|2621.85|2621.85|2621.85|2621.85|2621.85|2621.85|2621.85|0
1644845380000|2022-02-14 13:29:40|2621.79|2621.79|2621.94|2621.94|2621.94|2621.94|2621.67|2621.67|0
1644845400000|2022-02-14 13:30:00|2621.86|2621.86|2621.68|2621.68|2621.86|2621.86|2621.6|2621.6|0
1644845410000|2022-02-14 13:30:10|2621.6|2621.6|2621.6|2621.6|2621.6|2621.6|2621.6|2621.6|0
1644845420000|2022-02-14 13:30:20|2621.76|2621.76|2621.91|2621.91|2621.91|2621.91|2621.69|2621.69|0
1644845460000|2022-02-14 13:31:00|2621.77|2621.77|2621.92|2621.92|2621.92|2621.92|2621.77|2621.77|0
1644845470000|2022-02-14 13:31:10|2621.99|2621.99|2622.91|2622.91|2622.91|2622.91|2621.99|2621.99|0
1644845480000|2022-02-14 13:31:20|2622.98|2622.98|2623.04|2623.04|2623.04|2623.04|2622.98|2622.98|0
1644845490000|2022-02-14 13:31:30|2623.15|2623.15|2623.15|2623.15|2623.15|2623.15|2623.15|2623.15|0
1644845500000|2022-02-14 13:31:40|2623.2|2623.2|2623.2|2623.2|2623.2|2623.2|2623.2|2623.2|0
1644845510000|2022-02-14 13:31:50|2623.26|2623.26|2624.69|2624.69|2624.81|2624.81|2623.26|2623.26|0
1644845520000|2022-02-14 13:32:00|2624.76|2624.76|2624.87|2624.87|2624.87|2624.87|2624.76|2624.76|0
1644845530000|2022-02-14 13:32:10|2625.14|2625.14|2624.77|2624.77|2625.14|2625.14|2624.77|2624.77|0
1644845540000|2022-02-14 13:32:20|2624.85|2624.85|2624.85|2624.85|2624.85|2624.85|2624.85|2624.85|0
1644845560000|2022-02-14 13:32:40|2624.97|2624.97|2625.03|2625.03|2625.03|2625.03|2624.97|2624.97|0
1644845570000|2022-02-14 13:32:50|2624.74|2624.74|2623.84|2623.84|2624.74|2624.74|2623.84|2623.84|0
1644845580000|2022-02-14 13:33:00|2623.7|2623.7|2622.68|2622.68|2623.7|2623.7|2622.56|2622.56|0
1644845590000|2022-02-14 13:33:10|2622.79|2622.79|2622.4|2622.4|2622.79|2622.79|2622.4|2622.4|0
1644845600000|2022-02-14 13:33:20|2622.47|2622.47|2623|2623|2623|2623|2622.47|2622.47|0
1644845610000|2022-02-14 13:33:30|2623.07|2623.07|2622.99|2622.99|2623.15|2623.15|2622.99|2622.99|0
1644845620000|2022-02-14 13:33:40|2622.91|2622.91|2622.91|2622.91|2622.91|2622.91|2622.91|2622.91|0
1644845630000|2022-02-14 13:33:50|2623.27|2623.27|2623.27|2623.27|2623.27|2623.27|2623.27|2623.27|0
1644845650000|2022-02-14 13:34:10|2623.13|2623.13|2623.2|2623.2|2623.2|2623.2|2623.13|2623.13|0
1644845660000|2022-02-14 13:34:20|2623.07|2623.07|2622.53|2622.53|2623.07|2623.07|2622.53|2622.53|0
1644845670000|2022-02-14 13:34:30|2622.13|2622.13|2622.13|2622.13|2622.13|2622.13|2622.13|2622.13|0
1644845680000|2022-02-14 13:34:40|2622.06|2622.06|2621.74|2621.74|2622.06|2622.06|2621.74|2621.74|0
1644845700000|2022-02-14 13:35:00|2621.67|2621.67|2621.67|2621.67|2621.67|2621.67|2621.67|2621.67|0
1644845710000|2022-02-14 13:35:10|2621.55|2621.55|2621.55|2621.55|2621.55|2621.55|2621.55|2621.55|0
1644845730000|2022-02-14 13:35:30|2621.63|2621.63|2621.85|2621.85|2621.85|2621.85|2621.63|2621.63|0
1644845740000|2022-02-14 13:35:40|2621.77|2621.77|2621.77|2621.77|2621.77|2621.77|2621.77|2621.77|0
1644845770000|2022-02-14 13:36:10|2621.61|2621.61|2621.61|2621.61|2621.61|2621.61|2621.61|2621.61|0
1644845780000|2022-02-14 13:36:20|2621.75|2621.75|2621.91|2621.91|2621.91|2621.91|2621.75|2621.75|0
1644845790000|2022-02-14 13:36:30|2621.97|2621.97|2622.03|2622.03|2622.03|2622.03|2621.97|2621.97|0
1644845810000|2022-02-14 13:36:50|2621.96|2621.96|2621.96|2621.96|2621.96|2621.96|2621.96|2621.96|0
1644845820000|2022-02-14 13:37:00|2622.1|2622.1|2622.1|2622.1|2622.1|2622.1|2622.1|2622.1|0
1644845840000|2022-02-14 13:37:20|2621.94|2621.94|2621.94|2621.94|2621.94|2621.94|2621.94|2621.94|0
1644845870000|2022-02-14 13:37:50|2621.78|2621.78|2620.91|2620.91|2621.78|2621.78|2620.84|2620.84|0
1644845880000|2022-02-14 13:38:00|2620.88|2620.88|2620.74|2620.74|2620.88|2620.88|2620.74|2620.74|0
1644845890000|2022-02-14 13:38:10|2620.68|2620.68|2620.6|2620.6|2620.68|2620.68|2620.6|2620.6|0
1644845900000|2022-02-14 13:38:20|2620.48|2620.48|2620.61|2620.61|2620.69|2620.69|2620.48|2620.48|0
1644845910000|2022-02-14 13:38:30|2620.41|2620.41|2620.68|2620.68|2620.68|2620.68|2620.29|2620.29|0
1644845920000|2022-02-14 13:38:40|2620.83|2620.83|2620.76|2620.76|2620.83|2620.83|2620.69|2620.69|0
1644845930000|2022-02-14 13:38:50|2620.61|2620.61|2620.69|2620.69|2620.69|2620.69|2620.61|2620.61|0
1644845940000|2022-02-14 13:39:00|2620.75|2620.75|2621.46|2621.46|2621.46|2621.46|2620.75|2620.75|0
1644845950000|2022-02-14 13:39:10|2621.59|2621.59|2622.14|2622.14|2622.46|2622.46|2621.59|2621.59|0
1644845960000|2022-02-14 13:39:20|2622.26|2622.26|2622.32|2622.32|2622.32|2622.32|2622.26|2622.26|0
1644846000000|2022-02-14 13:40:00|2622.17|2622.17|2622.17|2622.17|2622.17|2622.17|2622.17|2622.17|0
1644846010000|2022-02-14 13:40:10|2622.24|2622.24|2622.51|2622.51|2622.51|2622.51|2622.24|2622.24|0
1644846020000|2022-02-14 13:40:20|2622.64|2622.64|2622.77|2622.77|2622.77|2622.77|2622.64|2622.64|0
1644846030000|2022-02-14 13:40:30|2622.62|2622.62|2622.48|2622.48|2622.62|2622.62|2622.48|2622.48|0
1644846040000|2022-02-14 13:40:40|2622.35|2622.35|2622.35|2622.35|2622.35|2622.35|2622.35|2622.35|0
1644846050000|2022-02-14 13:40:50|2621.96|2621.96|2621.96|2621.96|2621.96|2621.96|2621.96|2621.96|0
1644846060000|2022-02-14 13:41:00|2621.73|2621.73|2621.04|2621.04|2621.73|2621.73|2621.04|2621.04|0
1644846070000|2022-02-14 13:41:10|2621.3|2621.3|2621.3|2621.3|2621.3|2621.3|2621.3|2621.3|0
1644846090000|2022-02-14 13:41:30|2621.36|2621.36|2621.3|2621.3|2621.36|2621.36|2621.3|2621.3|0
1644846110000|2022-02-14 13:41:50|2621.37|2621.37|2621.22|2621.22|2621.37|2621.37|2621.22|2621.22|0
1644846120000|2022-02-14 13:42:00|2620.95|2620.95|2620.95|2620.95|2620.95|2620.95|2620.95|2620.95|0
1644846130000|2022-02-14 13:42:10|2620.81|2620.81|2620.81|2620.81|2620.81|2620.81|2620.81|2620.81|0
1644846140000|2022-02-14 13:42:20|2620.63|2620.63|2620.56|2620.56|2620.63|2620.63|2620.56|2620.56|0
1644846150000|2022-02-14 13:42:30|2620.4|2620.4|2620.4|2620.4|2620.4|2620.4|2620.4|2620.4|0
1644846160000|2022-02-14 13:42:40|2620.33|2620.33|2620.47|2620.47|2620.47|2620.47|2620.33|2620.33|0
1644846170000|2022-02-14 13:42:50|2620.4|2620.4|2620.45|2620.45|2620.45|2620.45|2620.34|2620.34|0
1644846180000|2022-02-14 13:43:00|2620.38|2620.38|2620.38|2620.38|2620.38|2620.38|2620.38|2620.38|0
1644846190000|2022-02-14 13:43:10|2620.45|2620.45|2620.25|2620.25|2620.45|2620.45|2620.25|2620.25|0
1644846200000|2022-02-14 13:43:20|2620.18|2620.18|2620.18|2620.18|2620.18|2620.18|2620.18|2620.18|0
1644846210000|2022-02-14 13:43:30|2620.24|2620.24|2620.24|2620.24|2620.24|2620.24|2620.24|2620.24|0
1644846220000|2022-02-14 13:43:40|2620.4|2620.4|2620.4|2620.4|2620.4|2620.4|2620.4|2620.4|0
1644846230000|2022-02-14 13:43:50|2620.33|2620.33|2620.33|2620.33|2620.33|2620.33|2620.33|2620.33|0
1644846240000|2022-02-14 13:44:00|2620.17|2620.17|2619.14|2619.14|2620.17|2620.17|2619.14|2619.14|0
1644846250000|2022-02-14 13:44:10|2619.2|2619.2|2619.2|2619.2|2619.2|2619.2|2619.2|2619.2|0
1644846260000|2022-02-14 13:44:20|2619.13|2619.13|2619.06|2619.06|2619.13|2619.13|2619.06|2619.06|0
1644846270000|2022-02-14 13:44:30|2618.26|2618.26|2617.93|2617.93|2618.26|2618.26|2617.93|2617.93|0
1644846280000|2022-02-14 13:44:40|2617.66|2617.66|2617.42|2617.42|2617.66|2617.66|2617.42|2617.42|0
1644846290000|2022-02-14 13:44:50|2617.3|2617.3|2617.3|2617.3|2617.3|2617.3|2617.3|2617.3|0
1644846300000|2022-02-14 13:45:00|2617.94|2617.94|2617.78|2617.78|2617.94|2617.94|2617.78|2617.78|0
1644846310000|2022-02-14 13:45:10|2617.71|2617.71|2617.71|2617.71|2617.71|2617.71|2617.71|2617.71|0
1644846320000|2022-02-14 13:45:20|2617.63|2617.63|2617.63|2617.63|2617.63|2617.63|2617.63|2617.63|0
1644846340000|2022-02-14 13:45:40|2617.41|2617.41|2617.63|2617.63|2617.75|2617.75|2617.41|2617.41|0
1644846350000|2022-02-14 13:45:50|2617.75|2617.75|2617.51|2617.51|2617.75|2617.75|2617.51|2617.51|0
1644846360000|2022-02-14 13:46:00|2617.44|2617.44|2617.56|2617.56|2617.56|2617.56|2617.44|2617.44|0
1644846370000|2022-02-14 13:46:10|2617.48|2617.48|2618.15|2618.15|2618.15|2618.15|2617.48|2617.48|0
1644846380000|2022-02-14 13:46:20|2617.97|2617.97|2618.41|2618.41|2618.41|2618.41|2617.97|2617.97|0
1644846400000|2022-02-14 13:46:40|2618.47|2618.47|2618.47|2618.47|2618.47|2618.47|2618.47|2618.47|0
1644846430000|2022-02-14 13:47:10|2618.63|2618.63|2618.63|2618.63|2618.63|2618.63|2618.63|2618.63|0
1644846440000|2022-02-14 13:47:20|2618.48|2618.48|2618.41|2618.41|2618.48|2618.48|2618.41|2618.41|0
1644846460000|2022-02-14 13:47:40|2618.57|2618.57|2618.57|2618.57|2618.57|2618.57|2618.57|2618.57|0
1644846470000|2022-02-14 13:47:50|2618.8|2618.8|2618.8|2618.8|2618.8|2618.8|2618.8|2618.8|0
1644846480000|2022-02-14 13:48:00|2618.64|2618.64|2618.41|2618.41|2618.64|2618.64|2618.41|2618.41|0
1644846490000|2022-02-14 13:48:10|2618.34|2618.34|2618.34|2618.34|2618.34|2618.34|2618.34|2618.34|0
1644846500000|2022-02-14 13:48:20|2618.13|2618.13|2618.13|2618.13|2618.13|2618.13|2618.13|2618.13|0
1644846530000|2022-02-14 13:48:50|2618.16|2618.16|2618|2618|2618.16|2618.16|2618|2618|0
1644846540000|2022-02-14 13:49:00|2617.93|2617.93|2618|2618|2618|2618|2617.93|2617.93|0
1644846560000|2022-02-14 13:49:20|2617.88|2617.88|2618.06|2618.06|2618.16|2618.16|2617.88|2617.88|0
1644846580000|2022-02-14 13:49:40|2618.02|2618.02|2617.98|2617.98|2618.1|2618.1|2617.98|2617.98|0
1644846590000|2022-02-14 13:49:50|2618.09|2618.09|2617.94|2617.94|2618.09|2618.09|2617.94|2617.94|0
1644846600000|2022-02-14 13:50:00|2618.02|2618.02|2617.88|2617.88|2618.02|2618.02|2617.88|2617.88|0
1644846610000|2022-02-14 13:50:10|2618|2618|2618|2618|2618|2618|2618|2618|0
1644846620000|2022-02-14 13:50:20|2618.07|2618.07|2618.92|2618.92|2618.92|2618.92|2618.07|2618.07|0
1644846630000|2022-02-14 13:50:30|2619.05|2619.05|2618.97|2618.97|2619.12|2619.12|2618.97|2618.97|0
1644846650000|2022-02-14 13:50:50|2619.12|2619.12|2618.99|2618.99|2619.12|2619.12|2618.99|2618.99|0
1644846660000|2022-02-14 13:51:00|2619.06|2619.06|2619.06|2619.06|2619.06|2619.06|2619.06|2619.06|0
1644846680000|2022-02-14 13:51:20|2618.99|2618.99|2618.99|2618.99|2618.99|2618.99|2618.99|2618.99|0
1644846690000|2022-02-14 13:51:30|2619.21|2619.21|2619.21|2619.21|2619.21|2619.21|2619.21|2619.21|0
1644846700000|2022-02-14 13:51:40|2619.05|2619.05|2619.05|2619.05|2619.05|2619.05|2619.05|2619.05|0
1644846710000|2022-02-14 13:51:50|2619.18|2619.18|2619.45|2619.45|2619.45|2619.45|2619.18|2619.18|0
1644846720000|2022-02-14 13:52:00|2619.51|2619.51|2619.51|2619.51|2619.51|2619.51|2619.51|2619.51|0
1644846740000|2022-02-14 13:52:20|2619.44|2619.44|2619.57|2619.57|2619.57|2619.57|2619.44|2619.44|0
1644846750000|2022-02-14 13:52:30|2619.41|2619.41|2619.45|2619.45|2619.64|2619.64|2619.41|2619.41|0
1644846760000|2022-02-14 13:52:40|2619.52|2619.52|2619.52|2619.52|2619.52|2619.52|2619.52|2619.52|0
1644846780000|2022-02-14 13:53:00|2619.68|2619.68|2619.81|2619.81|2619.96|2619.96|2619.53|2619.53|0
1644846790000|2022-02-14 13:53:10|2619.75|2619.75|2619.75|2619.75|2619.75|2619.75|2619.75|2619.75|0
1644846800000|2022-02-14 13:53:20|2619.82|2619.82|2619.75|2619.75|2619.82|2619.82|2619.75|2619.75|0
1644846810000|2022-02-14 13:53:30|2619.67|2619.67|2619.69|2619.69|2619.69|2619.69|2619.56|2619.56|0
1644846820000|2022-02-14 13:53:40|2619.62|2619.62|2619.62|2619.62|2619.62|2619.62|2619.62|2619.62|0
1644846840000|2022-02-14 13:54:00|2619.58|2619.58|2619.66|2619.66|2619.66|2619.66|2619.58|2619.58|0
1644846850000|2022-02-14 13:54:10|2619.77|2619.77|2619.77|2619.77|2619.77|2619.77|2619.77|2619.77|0
1644846870000|2022-02-14 13:54:30|2619.71|2619.71|2620.07|2620.07|2620.07|2620.07|2619.71|2619.71|0
1644846880000|2022-02-14 13:54:40|2619.94|2619.94|2619.94|2619.94|2619.94|2619.94|2619.94|2619.94|0
1644846900000|2022-02-14 13:55:00|2620.09|2620.09|2620.63|2620.63|2620.63|2620.63|2620.09|2620.09|0
1644846910000|2022-02-14 13:55:10|2620.5|2620.5|2620.5|2620.5|2620.5|2620.5|2620.5|2620.5|0
1644846920000|2022-02-14 13:55:20|2620.64|2620.64|2621.33|2621.33|2621.33|2621.33|2620.64|2620.64|0
1644846940000|2022-02-14 13:55:40|2621.54|2621.54|2621.4|2621.4|2621.54|2621.54|2621.4|2621.4|0
1644846950000|2022-02-14 13:55:50|2621.53|2621.53|2621.53|2621.53|2621.53|2621.53|2621.53|2621.53|0
1644846960000|2022-02-14 13:56:00|2621.59|2621.59|2621.59|2621.59|2621.59|2621.59|2621.59|2621.59|0
1644846970000|2022-02-14 13:56:10|2621.66|2621.66|2621.64|2621.64|2621.66|2621.66|2621.5|2621.5|0
1644846980000|2022-02-14 13:56:20|2621.37|2621.37|2621.3|2621.3|2621.37|2621.37|2621.3|2621.3|0
1644846990000|2022-02-14 13:56:30|2621.14|2621.14|2620.87|2620.87|2621.14|2621.14|2620.8|2620.8|0
1644847000000|2022-02-14 13:56:40|2620.75|2620.75|2620.63|2620.63|2621.38|2621.38|2620.63|2620.63|0
1644847010000|2022-02-14 13:56:50|2620.32|2620.32|2620.26|2620.26|2620.32|2620.32|2620.26|2620.26|0
1644847020000|2022-02-14 13:57:00|2620.13|2620.13|2619.64|2619.64|2620.13|2620.13|2619.5|2619.5|0
1644847040000|2022-02-14 13:57:20|2619.51|2619.51|2619.51|2619.51|2619.51|2619.51|2619.51|2619.51|0
1644847050000|2022-02-14 13:57:30|2619.65|2619.65|2619.73|2619.73|2619.73|2619.73|2619.65|2619.65|0
1644847090000|2022-02-14 13:58:10|2619.51|2619.51|2619.51|2619.51|2619.51|2619.51|2619.51|2619.51|0
1644847100000|2022-02-14 13:58:20|2619.44|2619.44|2619.4|2619.4|2619.44|2619.44|2619.4|2619.4|0
1644847150000|2022-02-14 13:59:10|2619.33|2619.33|2618.99|2618.99|2619.33|2619.33|2618.99|2618.99|0
1644847160000|2022-02-14 13:59:20|2618.83|2618.83|2618.5|2618.5|2618.83|2618.83|2618.5|2618.5|0
1644847190000|2022-02-14 13:59:50|2618.38|2618.38|2618.12|2618.12|2618.38|2618.38|2618.12|2618.12|0
1644847200000|2022-02-14 14:00:00|2617.98|2617.98|2617.98|2617.98|2617.98|2617.98|2617.98|2617.98|0
1644847210000|2022-02-14 14:00:10|2617.85|2617.85|2617.85|2617.85|2617.85|2617.85|2617.85|2617.85|0
1644847220000|2022-02-14 14:00:20|2617.74|2617.74|2617.52|2617.52|2617.74|2617.74|2617.52|2617.52|0
1644847230000|2022-02-14 14:00:30|2617.21|2617.21|2617.26|2617.26|2617.28|2617.28|2617.15|2617.15|0
1644847250000|2022-02-14 14:00:50|2617.58|2617.58|2617.58|2617.58|2617.58|2617.58|2617.58|2617.58|0
1644847260000|2022-02-14 14:01:00|2617.73|2617.73|2617.82|2617.82|2617.82|2617.82|2617.58|2617.58|0
1644847270000|2022-02-14 14:01:10|2617.89|2617.89|2617.89|2617.89|2617.89|2617.89|2617.89|2617.89|0
1644847300000|2022-02-14 14:01:40|2617.78|2617.78|2617.78|2617.78|2617.78|2617.78|2617.78|2617.78|0
1644847320000|2022-02-14 14:02:00|2617.99|2617.99|2618.31|2618.31|2618.31|2618.31|2617.92|2617.92|0
1644847330000|2022-02-14 14:02:10|2618.27|2618.27|2618.27|2618.27|2618.27|2618.27|2618.27|2618.27|0
1644847350000|2022-02-14 14:02:30|2618.34|2618.34|2618.62|2618.62|2618.62|2618.62|2618.34|2618.34|0
1644847380000|2022-02-14 14:03:00|2618.75|2618.75|2618.75|2618.75|2618.75|2618.75|2618.75|2618.75|0
1644847390000|2022-02-14 14:03:10|2618.59|2618.59|2618.59|2618.59|2618.59|2618.59|2618.59|2618.59|0
1644847410000|2022-02-14 14:03:30|2618.81|2618.81|2618.81|2618.81|2618.81|2618.81|2618.81|2618.81|0
1644847420000|2022-02-14 14:03:40|2618.7|2618.7|2618.7|2618.7|2618.7|2618.7|2618.7|2618.7|0
1644847430000|2022-02-14 14:03:50|2618.86|2618.86|2618.86|2618.86|2618.86|2618.86|2618.86|2618.86|0
1644847440000|2022-02-14 14:04:00|2619.32|2619.32|2619.39|2619.39|2619.39|2619.39|2619.32|2619.32|0
1644847460000|2022-02-14 14:04:20|2619.31|2619.31|2619.4|2619.4|2619.4|2619.4|2619.24|2619.24|0
1644847470000|2022-02-14 14:04:30|2619.45|2619.45|2619.45|2619.45|2619.45|2619.45|2619.45|2619.45|0
1644847480000|2022-02-14 14:04:40|2619.6|2619.6|2619.71|2619.71|2619.71|2619.71|2619.6|2619.6|0
1644847490000|2022-02-14 14:04:50|2619.82|2619.82|2620.11|2620.11|2620.27|2620.27|2619.82|2619.82|0
1644847510000|2022-02-14 14:05:10|2620.05|2620.05|2620.05|2620.05|2620.05|2620.05|2620.05|2620.05|0
1644847520000|2022-02-14 14:05:20|2620.12|2620.12|2620.05|2620.05|2620.12|2620.12|2620.05|2620.05|0
1644847550000|2022-02-14 14:05:50|2620.41|2620.41|2621.05|2621.05|2621.05|2621.05|2620.41|2620.41|0
1644847560000|2022-02-14 14:06:00|2621.09|2621.09|2621.64|2621.64|2621.69|2621.69|2621.09|2621.09|0
1644847580000|2022-02-14 14:06:20|2621.91|2621.91|2621.91|2621.91|2621.91|2621.91|2621.91|2621.91|0
1644847600000|2022-02-14 14:06:40|2621.86|2621.86|2621.72|2621.72|2621.91|2621.91|2621.72|2621.72|0
1644847610000|2022-02-14 14:06:50|2621.61|2621.61|2621.61|2621.61|2621.61|2621.61|2621.61|2621.61|0
1644847620000|2022-02-14 14:07:00|2621.54|2621.54|2621.6|2621.6|2621.8|2621.8|2621.54|2621.54|0
1644847630000|2022-02-14 14:07:10|2621.31|2621.31|2621.08|2621.08|2621.31|2621.31|2621.08|2621.08|0
1644847660000|2022-02-14 14:07:40|2621.15|2621.15|2621.18|2621.18|2621.18|2621.18|2621.15|2621.15|0
1644847670000|2022-02-14 14:07:50|2621.15|2621.15|2620.71|2620.71|2621.15|2621.15|2620.71|2620.71|0
1644847680000|2022-02-14 14:08:00|2620.63|2620.63|2620.51|2620.51|2620.69|2620.69|2620.46|2620.46|0
1644847730000|2022-02-14 14:08:50|2620.55|2620.55|2620.55|2620.55|2620.55|2620.55|2620.55|2620.55|0
1644847740000|2022-02-14 14:09:00|2620.62|2620.62|2620.62|2620.62|2620.62|2620.62|2620.62|2620.62|0
1644847750000|2022-02-14 14:09:10|2620.7|2620.7|2620.81|2620.81|2620.81|2620.81|2620.7|2620.7|0
1644847760000|2022-02-14 14:09:20|2620.97|2620.97|2620.97|2620.97|2620.97|2620.97|2620.97|2620.97|0
1644847800000|2022-02-14 14:10:00|2621.18|2621.18|2621.5|2621.5|2621.5|2621.5|2621.18|2621.18|0
1644847810000|2022-02-14 14:10:10|2621.43|2621.43|2621.67|2621.67|2621.67|2621.67|2621.43|2621.43|0
1644847820000|2022-02-14 14:10:20|2621.81|2621.81|2621.81|2621.81|2621.81|2621.81|2621.81|2621.81|0
1644847830000|2022-02-14 14:10:30|2621.95|2621.95|2622.02|2622.02|2622.02|2622.02|2621.95|2621.95|0
1644847860000|2022-02-14 14:11:00|2622.15|2622.15|2622.19|2622.19|2622.19|2622.19|2622.08|2622.08|0
1644847870000|2022-02-14 14:11:10|2621.96|2621.96|2621.97|2621.97|2621.97|2621.97|2621.81|2621.81|0
1644847880000|2022-02-14 14:11:20|2622.03|2622.03|2622.16|2622.16|2622.16|2622.16|2622.03|2622.03|0
1644847910000|2022-02-14 14:11:50|2622.35|2622.35|2622.41|2622.41|2622.41|2622.41|2622.35|2622.35|0
1644847920000|2022-02-14 14:12:00|2622.57|2622.57|2622.57|2622.57|2622.57|2622.57|2622.57|2622.57|0
1644847930000|2022-02-14 14:12:10|2622.71|2622.71|2622.71|2622.71|2622.71|2622.71|2622.71|2622.71|0
1644847940000|2022-02-14 14:12:20|2622.78|2622.78|2623.47|2623.47|2623.47|2623.47|2622.78|2622.78|0
1644847950000|2022-02-14 14:12:30|2623.36|2623.36|2623.92|2623.92|2623.92|2623.92|2623.36|2623.36|0
1644847960000|2022-02-14 14:12:40|2624.07|2624.07|2624.32|2624.32|2624.32|2624.32|2624.07|2624.07|0
1644847970000|2022-02-14 14:12:50|2624.53|2624.53|2624.53|2624.53|2624.53|2624.53|2624.53|2624.53|0
1644847990000|2022-02-14 14:13:10|2624.84|2624.84|2624.9|2624.9|2624.9|2624.9|2624.84|2624.84|0
1644848000000|2022-02-14 14:13:20|2624.97|2624.97|2624.97|2624.97|2624.97|2624.97|2624.97|2624.97|0
1644848020000|2022-02-14 14:13:40|2625.09|2625.09|2625.09|2625.09|2625.09|2625.09|2625.09|2625.09|0
1644848030000|2022-02-14 14:13:50|2625.25|2625.25|2625.25|2625.25|2625.25|2625.25|2625.25|2625.25|0
1644848040000|2022-02-14 14:14:00|2625.39|2625.39|2625.9|2625.9|2625.9|2625.9|2625.39|2625.39|0
1644848050000|2022-02-14 14:14:10|2625.97|2625.97|2625.9|2625.9|2625.97|2625.97|2625.9|2625.9|0
1644848060000|2022-02-14 14:14:20|2625.83|2625.83|2626.3|2626.3|2626.3|2626.3|2625.83|2625.83|0
1644848080000|2022-02-14 14:14:40|2626.43|2626.43|2626.43|2626.43|2626.43|2626.43|2626.43|2626.43|0
1644848090000|2022-02-14 14:14:50|2626.57|2626.57|2626.82|2626.82|2626.82|2626.82|2626.57|2626.57|0
1644848100000|2022-02-14 14:15:00|2626.89|2626.89|2627.05|2627.05|2627.17|2627.17|2626.82|2626.82|0
1644848110000|2022-02-14 14:15:10|2626.9|2626.9|2626.79|2626.79|2626.9|2626.9|2626.79|2626.79|0
1644848120000|2022-02-14 14:15:20|2626.5|2626.5|2626.52|2626.52|2626.52|2626.52|2626.36|2626.36|0
1644848140000|2022-02-14 14:15:40|2626.68|2626.68|2626.68|2626.68|2626.68|2626.68|2626.68|2626.68|0
1644848160000|2022-02-14 14:16:00|2626.84|2626.84|2626.84|2626.84|2626.84|2626.84|2626.84|2626.84|0
1644848170000|2022-02-14 14:16:10|2627.02|2627.02|2627.17|2627.17|2627.37|2627.37|2627.02|2627.02|0
1644848180000|2022-02-14 14:16:20|2627.25|2627.25|2627.43|2627.43|2627.43|2627.43|2627.25|2627.25|0
1644848210000|2022-02-14 14:16:50|2627.3|2627.3|2627.3|2627.3|2627.3|2627.3|2627.3|2627.3|0
1644848220000|2022-02-14 14:17:00|2627.42|2627.42|2627.27|2627.27|2627.42|2627.42|2627.27|2627.27|0
1644848230000|2022-02-14 14:17:10|2627.13|2627.13|2627.17|2627.17|2627.29|2627.29|2627.13|2627.13|0
1644848240000|2022-02-14 14:17:20|2627.1|2627.1|2626.78|2626.78|2627.1|2627.1|2626.78|2626.78|0
1644848250000|2022-02-14 14:17:30|2626.62|2626.62|2625.54|2625.54|2626.62|2626.62|2625.54|2625.54|0
1644848260000|2022-02-14 14:17:40|2625.23|2625.23|2625|2625|2625.23|2625.23|2625|2625|0
1644848270000|2022-02-14 14:17:50|2624.68|2624.68|2624.9|2624.9|2624.9|2624.9|2624.68|2624.68|0
1644848290000|2022-02-14 14:18:10|2625.05|2625.05|2625.3|2625.3|2625.3|2625.3|2625.05|2625.05|0
1644848300000|2022-02-14 14:18:20|2625.17|2625.17|2625.36|2625.36|2625.36|2625.36|2625.17|2625.17|0
1644848310000|2022-02-14 14:18:30|2625.42|2625.42|2625.56|2625.56|2625.56|2625.56|2625.42|2625.42|0
1644848320000|2022-02-14 14:18:40|2625.49|2625.49|2625.49|2625.49|2625.49|2625.49|2625.25|2625.25|0
1644848330000|2022-02-14 14:18:50|2625.62|2625.62|2625.62|2625.62|2625.62|2625.62|2625.62|2625.62|0
1644848340000|2022-02-14 14:19:00|2625.7|2625.7|2625.7|2625.7|2625.7|2625.7|2625.7|2625.7|0
1644848350000|2022-02-14 14:19:10|2625.81|2625.81|2625.81|2625.81|2625.81|2625.81|2625.74|2625.74|0
1644848360000|2022-02-14 14:19:20|2625.75|2625.75|2625.77|2625.77|2625.77|2625.77|2625.48|2625.48|0
1644848370000|2022-02-14 14:19:30|2625.61|2625.61|2625.61|2625.61|2625.61|2625.61|2625.61|2625.61|0
1644848390000|2022-02-14 14:19:50|2625.68|2625.68|2625.68|2625.68|2625.68|2625.68|2625.68|2625.68|0
1644848400000|2022-02-14 14:20:00|2625.82|2625.82|2626.4|2626.4|2626.4|2626.4|2625.82|2625.82|0
1644848410000|2022-02-14 14:20:10|2626.54|2626.54|2626.64|2626.64|2626.67|2626.67|2626.54|2626.54|0
1644848420000|2022-02-14 14:20:20|2626.43|2626.43|2626.35|2626.35|2626.43|2626.43|2626.35|2626.35|0
1644848430000|2022-02-14 14:20:30|2626.41|2626.41|2626.41|2626.41|2626.41|2626.41|2626.41|2626.41|0
1644848440000|2022-02-14 14:20:40|2626.63|2626.63|2626.7|2626.7|2626.7|2626.7|2626.63|2626.63|0
1644848450000|2022-02-14 14:20:50|2627.33|2627.33|2627.59|2627.59|2627.65|2627.65|2627.33|2627.33|0
1644848460000|2022-02-14 14:21:00|2627.53|2627.53|2627.67|2627.67|2627.67|2627.67|2627.53|2627.53|0
1644848480000|2022-02-14 14:21:20|2627.8|2627.8|2627.8|2627.8|2627.8|2627.8|2627.8|2627.8|0
1644848490000|2022-02-14 14:21:30|2627.58|2627.58|2627.58|2627.58|2627.58|2627.58|2627.52|2627.52|0
1644848500000|2022-02-14 14:21:40|2627.26|2627.26|2627.13|2627.13|2627.26|2627.26|2627.13|2627.13|0
1644848520000|2022-02-14 14:22:00|2626.91|2626.91|2626.79|2626.79|2626.91|2626.91|2626.79|2626.79|0
1644848530000|2022-02-14 14:22:10|2626.63|2626.63|2626.47|2626.47|2626.69|2626.69|2626.47|2626.47|0
1644848540000|2022-02-14 14:22:20|2626.41|2626.41|2625.9|2625.9|2626.41|2626.41|2625.9|2625.9|0
1644848550000|2022-02-14 14:22:30|2626.09|2626.09|2626.09|2626.09|2626.09|2626.09|2626.09|2626.09|0
1644848580000|2022-02-14 14:23:00|2626.16|2626.16|2626.27|2626.27|2626.27|2626.27|2626.16|2626.16|0
1644848590000|2022-02-14 14:23:10|2626.2|2626.2|2626.2|2626.2|2626.2|2626.2|2626.2|2626.2|0
1644848600000|2022-02-14 14:23:20|2626.27|2626.27|2626.27|2626.27|2626.27|2626.27|2626.27|2626.27|0
1644848610000|2022-02-14 14:23:30|2626.11|2626.11|2625.98|2625.98|2626.11|2626.11|2625.98|2625.98|0
1644848620000|2022-02-14 14:23:40|2625.92|2625.92|2625.66|2625.66|2625.92|2625.92|2625.66|2625.66|0
1644848630000|2022-02-14 14:23:50|2625.84|2625.84|2625.73|2625.73|2625.84|2625.84|2625.73|2625.73|0
1644848640000|2022-02-14 14:24:00|2625.77|2625.77|2625.73|2625.73|2626.03|2626.03|2625.73|2625.73|0
1644848650000|2022-02-14 14:24:10|2625.66|2625.66|2625.66|2625.66|2625.66|2625.66|2625.66|2625.66|0
1644848660000|2022-02-14 14:24:20|2625.59|2625.59|2625.08|2625.08|2625.59|2625.59|2625.08|2625.08|0
1644848670000|2022-02-14 14:24:30|2625.02|2625.02|2625.14|2625.14|2625.14|2625.14|2625.02|2625.02|0
1644848680000|2022-02-14 14:24:40|2625.03|2625.03|2625.03|2625.03|2625.03|2625.03|2625.03|2625.03|0
1644848690000|2022-02-14 14:24:50|2625.21|2625.21|2625.21|2625.21|2625.21|2625.21|2625.21|2625.21|0
1644848700000|2022-02-14 14:25:00|2625.08|2625.08|2624.94|2624.94|2625.08|2625.08|2624.94|2624.94|0
1644848710000|2022-02-14 14:25:10|2625.01|2625.01|2625.18|2625.18|2625.34|2625.34|2625.01|2625.01|0
1644848720000|2022-02-14 14:25:20|2625.14|2625.14|2624.98|2624.98|2625.14|2625.14|2624.98|2624.98|0
1644848730000|2022-02-14 14:25:30|2624.91|2624.91|2624.76|2624.76|2624.91|2624.91|2624.76|2624.76|0
1644848740000|2022-02-14 14:25:40|2624.63|2624.63|2624.63|2624.63|2624.63|2624.63|2624.63|2624.63|0
1644848750000|2022-02-14 14:25:50|2624.7|2624.7|2624.7|2624.7|2624.7|2624.7|2624.7|2624.7|0
1644848760000|2022-02-14 14:26:00|2624.77|2624.77|2624.77|2624.77|2624.77|2624.77|2624.77|2624.77|0
1644848770000|2022-02-14 14:26:10|2624.85|2624.85|2624.93|2624.93|2624.93|2624.93|2624.85|2624.85|0
1644848780000|2022-02-14 14:26:20|2624.87|2624.87|2624.49|2624.49|2624.87|2624.87|2624.49|2624.49|0
1644848790000|2022-02-14 14:26:30|2624.36|2624.36|2624.36|2624.36|2624.36|2624.36|2624.36|2624.36|0
1644848800000|2022-02-14 14:26:40|2624.04|2624.04|2624.04|2624.04|2624.04|2624.04|2624.04|2624.04|0
1644848820000|2022-02-14 14:27:00|2623.88|2623.88|2623.74|2623.74|2623.88|2623.88|2623.74|2623.74|0
1644848840000|2022-02-14 14:27:20|2623.59|2623.59|2623.51|2623.51|2623.59|2623.59|2623.51|2623.51|0
1644848880000|2022-02-14 14:28:00|2623.44|2623.44|2623.52|2623.52|2623.52|2623.52|2623.44|2623.44|0
1644848890000|2022-02-14 14:28:10|2623.45|2623.45|2623.45|2623.45|2623.45|2623.45|2623.45|2623.45|0
1644848900000|2022-02-14 14:28:20|2623.37|2623.37|2622.95|2622.95|2623.43|2623.43|2622.95|2622.95|0
1644848910000|2022-02-14 14:28:30|2623.02|2623.02|2623.02|2623.02|2623.02|2623.02|2623.02|2623.02|0
1644848940000|2022-02-14 14:29:00|2623.1|2623.1|2623.17|2623.17|2623.17|2623.17|2623.1|2623.1|0
1644848950000|2022-02-14 14:29:10|2623.1|2623.1|2623.1|2623.1|2623.1|2623.1|2623.1|2623.1|0
1644848960000|2022-02-14 14:29:20|2622.94|2622.94|2622.94|2622.94|2622.94|2622.94|2622.94|2622.94|0
1644848970000|2022-02-14 14:29:30|2622.83|2622.83|2622.83|2622.83|2622.83|2622.83|2622.83|2622.83|0
1644848980000|2022-02-14 14:29:40|2623.05|2623.05|2623.05|2623.05|2623.05|2623.05|2623.05|2623.05|0
1644849000000|2022-02-14 14:30:00|2623.13|2623.13|2623.53|2623.53|2623.57|2623.57|2623.09|2623.09|0
1644849010000|2022-02-14 14:30:10|2623.6|2623.6|2623.73|2623.73|2623.73|2623.73|2623.6|2623.6|0
1644849020000|2022-02-14 14:30:20|2623.78|2623.78|2623.22|2623.22|2623.78|2623.78|2623.22|2623.22|0
1644849030000|2022-02-14 14:30:30|2623.11|2623.11|2623.11|2623.11|2623.11|2623.11|2623.11|2623.11|0
1644849040000|2022-02-14 14:30:40|2623.27|2623.27|2623.42|2623.42|2623.43|2623.43|2623.27|2623.27|0
1644849050000|2022-02-14 14:30:50|2623.49|2623.49|2624.24|2624.24|2624.24|2624.24|2623.49|2623.49|0
1644849060000|2022-02-14 14:31:00|2624.31|2624.31|2625.69|2625.69|2625.69|2625.69|2624.31|2624.31|0
1644849070000|2022-02-14 14:31:10|2625.75|2625.75|2625.92|2625.92|2625.98|2625.98|2625.75|2625.75|0
1644849080000|2022-02-14 14:31:20|2625.76|2625.76|2625.84|2625.84|2625.84|2625.84|2625.68|2625.68|0
1644849090000|2022-02-14 14:31:30|2625.89|2625.89|2625.96|2625.96|2625.96|2625.96|2625.89|2625.89|0
1644849100000|2022-02-14 14:31:40|2625.92|2625.92|2625.41|2625.41|2625.92|2625.92|2625.41|2625.41|0
1644849110000|2022-02-14 14:31:50|2625.27|2625.27|2625.27|2625.27|2625.27|2625.27|2625.27|2625.27|0
1644849120000|2022-02-14 14:32:00|2624.79|2624.79|2624.19|2624.19|2624.79|2624.79|2624.19|2624.19|0
1644849130000|2022-02-14 14:32:10|2624.35|2624.35|2624.48|2624.48|2624.48|2624.48|2624.35|2624.35|0
1644849140000|2022-02-14 14:32:20|2624.41|2624.41|2624.64|2624.64|2624.64|2624.64|2624.41|2624.41|0
1644849160000|2022-02-14 14:32:40|2624.46|2624.46|2622.82|2622.82|2624.46|2624.46|2622.82|2622.82|0
1644849170000|2022-02-14 14:32:50|2622.7|2622.7|2622.15|2622.15|2622.7|2622.7|2622.15|2622.15|0
1644849180000|2022-02-14 14:33:00|2622.02|2622.02|2621.49|2621.49|2622.02|2622.02|2621.49|2621.49|0
1644849190000|2022-02-14 14:33:10|2621.28|2621.28|2620.61|2620.61|2621.28|2621.28|2620.61|2620.61|0
1644849200000|2022-02-14 14:33:20|2620.55|2620.55|2620.23|2620.23|2620.55|2620.55|2620.23|2620.23|0
1644849210000|2022-02-14 14:33:30|2620.11|2620.11|2620.04|2620.04|2620.11|2620.11|2620.04|2620.04|0
1644849220000|2022-02-14 14:33:40|2619.88|2619.88|2619.77|2619.77|2620.13|2620.13|2619.77|2619.77|0
1644849230000|2022-02-14 14:33:50|2619.82|2619.82|2619.75|2619.75|2619.82|2619.82|2619.75|2619.75|0
1644849240000|2022-02-14 14:34:00|2619.68|2619.68|2619.89|2619.89|2619.89|2619.89|2619.68|2619.68|0
1644849250000|2022-02-14 14:34:10|2620.21|2620.21|2620.21|2620.21|2620.21|2620.21|2620.21|2620.21|0
1644849260000|2022-02-14 14:34:20|2620.35|2620.35|2620.32|2620.32|2620.48|2620.48|2620.32|2620.32|0
1644849270000|2022-02-14 14:34:30|2620.48|2620.48|2620.58|2620.58|2620.58|2620.58|2620.41|2620.41|0
1644849280000|2022-02-14 14:34:40|2620.47|2620.47|2620.34|2620.34|2620.47|2620.47|2620.34|2620.34|0
1644849290000|2022-02-14 14:34:50|2620.39|2620.39|2622.79|2622.79|2622.79|2622.79|2620.39|2620.39|0
1644849300000|2022-02-14 14:35:00|2622.9|2622.9|2625.05|2625.05|2625.05|2625.05|2622.9|2622.9|0
1644849310000|2022-02-14 14:35:10|2625.11|2625.11|2625.17|2625.17|2625.36|2625.36|2625.11|2625.11|0
1644849320000|2022-02-14 14:35:20|2625.03|2625.03|2625.1|2625.1|2625.1|2625.1|2625.03|2625.03|0
1644849330000|2022-02-14 14:35:30|2624.98|2624.98|2624.05|2624.05|2624.98|2624.98|2624.05|2624.05|0
1644849340000|2022-02-14 14:35:40|2624.13|2624.13|2624.78|2624.78|2624.78|2624.78|2624.13|2624.13|0
1644849350000|2022-02-14 14:35:50|2624.72|2624.72|2624.72|2624.72|2624.72|2624.72|2624.72|2624.72|0
1644849360000|2022-02-14 14:36:00|2624.87|2624.87|2625.61|2625.61|2625.61|2625.61|2624.87|2624.87|0
1644849370000|2022-02-14 14:36:10|2625.93|2625.93|2626.46|2626.46|2626.46|2626.46|2625.93|2625.93|0
1644849380000|2022-02-14 14:36:20|2626.52|2626.52|2626.6|2626.6|2626.6|2626.6|2626.52|2626.52|0
1644849390000|2022-02-14 14:36:30|2626.81|2626.81|2626.11|2626.11|2626.81|2626.81|2626.11|2626.11|0
1644849400000|2022-02-14 14:36:40|2625.98|2625.98|2625.9|2625.9|2625.98|2625.98|2625.9|2625.9|0
1644849410000|2022-02-14 14:36:50|2626.06|2626.06|2626.06|2626.06|2626.06|2626.06|2626.06|2626.06|0
1644849420000|2022-02-14 14:37:00|2626.22|2626.22|2626.16|2626.16|2626.29|2626.29|2626.16|2626.16|0
1644849430000|2022-02-14 14:37:10|2626.42|2626.42|2627.64|2627.64|2627.64|2627.64|2626.42|2626.42|0
1644849440000|2022-02-14 14:37:20|2627.77|2627.77|2627.87|2627.87|2627.93|2627.93|2627.77|2627.77|0
1644849460000|2022-02-14 14:37:40|2627.79|2627.79|2627.32|2627.32|2627.79|2627.79|2627.32|2627.32|0
1644849470000|2022-02-14 14:37:50|2627.48|2627.48|2627.48|2627.48|2627.48|2627.48|2627.48|2627.48|0
1644849480000|2022-02-14 14:38:00|2627.64|2627.64|2627.61|2627.61|2627.9|2627.9|2627.61|2627.61|0
1644849490000|2022-02-14 14:38:10|2627.54|2627.54|2626.93|2626.93|2627.54|2627.54|2626.93|2626.93|0
1644849500000|2022-02-14 14:38:20|2626.62|2626.62|2626.29|2626.29|2626.62|2626.62|2626.29|2626.29|0
1644849510000|2022-02-14 14:38:30|2626.37|2626.37|2626.36|2626.36|2626.51|2626.51|2626.36|2626.36|0
1644849520000|2022-02-14 14:38:40|2626.43|2626.43|2626.43|2626.43|2626.43|2626.43|2626.43|2626.43|0
1644849530000|2022-02-14 14:38:50|2626.3|2626.3|2626.3|2626.3|2626.3|2626.3|2626.3|2626.3|0
1644849550000|2022-02-14 14:39:10|2626.24|2626.24|2625.42|2625.42|2626.24|2626.24|2625.42|2625.42|0
1644849560000|2022-02-14 14:39:20|2625.35|2625.35|2625.13|2625.13|2625.35|2625.35|2625.13|2625.13|0
1644849570000|2022-02-14 14:39:30|2625.2|2625.2|2625.2|2625.2|2625.2|2625.2|2625.2|2625.2|0
1644849590000|2022-02-14 14:39:50|2625.07|2625.07|2625.07|2625.07|2625.07|2625.07|2625.07|2625.07|0
1644849600000|2022-02-14 14:40:00|2624.83|2624.83|2625.24|2625.24|2625.32|2625.32|2624.53|2624.53|0
1644849610000|2022-02-14 14:40:10|2625.16|2625.16|2625.05|2625.05|2625.16|2625.16|2625.05|2625.05|0
1644849620000|2022-02-14 14:40:20|2624.98|2624.98|2624.98|2624.98|2624.98|2624.98|2624.98|2624.98|0
1644849630000|2022-02-14 14:40:30|2625.06|2625.06|2625.33|2625.33|2625.33|2625.33|2625.06|2625.06|0
1644849640000|2022-02-14 14:40:40|2625.49|2625.49|2626.38|2626.38|2626.38|2626.38|2625.49|2625.49|0
1644849650000|2022-02-14 14:40:50|2626.6|2626.6|2626.66|2626.66|2626.66|2626.66|2626.6|2626.6|0
1644849660000|2022-02-14 14:41:00|2626.73|2626.73|2626.8|2626.8|2626.8|2626.8|2626.73|2626.73|0
1644849670000|2022-02-14 14:41:10|2626.87|2626.87|2626.87|2626.87|2626.87|2626.87|2626.87|2626.87|0
1644849680000|2022-02-14 14:41:20|2626.93|2626.93|2626.99|2626.99|2626.99|2626.99|2626.93|2626.93|0
1644849690000|2022-02-14 14:41:30|2626.76|2626.76|2626.29|2626.29|2626.76|2626.76|2626.29|2626.29|0
1644849710000|2022-02-14 14:41:50|2626.41|2626.41|2626.7|2626.7|2626.7|2626.7|2626.29|2626.29|0
1644849720000|2022-02-14 14:42:00|2627.09|2627.09|2627.27|2627.27|2627.43|2627.43|2627.09|2627.09|0
1644849730000|2022-02-14 14:42:10|2627.49|2627.49|2628.2|2628.2|2628.2|2628.2|2627.49|2627.49|0
1644849740000|2022-02-14 14:42:20|2628.36|2628.36|2627.79|2627.79|2628.36|2628.36|2627.79|2627.79|0
1644849750000|2022-02-14 14:42:30|2627.95|2627.95|2628.06|2628.06|2628.06|2628.06|2627.95|2627.95|0
1644849760000|2022-02-14 14:42:40|2627.9|2627.9|2628.23|2628.23|2628.36|2628.36|2627.9|2627.9|0
1644849770000|2022-02-14 14:42:50|2628.16|2628.16|2627.94|2627.94|2628.16|2628.16|2627.94|2627.94|0
1644849780000|2022-02-14 14:43:00|2627.8|2627.8|2627.65|2627.65|2627.8|2627.8|2627.65|2627.65|0
1644849790000|2022-02-14 14:43:10|2627.81|2627.81|2627.8|2627.8|2627.81|2627.81|2627.65|2627.65|0
1644849800000|2022-02-14 14:43:20|2628.03|2628.03|2627.53|2627.53|2628.03|2628.03|2627.53|2627.53|0
1644849810000|2022-02-14 14:43:30|2627.66|2627.66|2627.5|2627.5|2627.66|2627.66|2627.5|2627.5|0
1644849830000|2022-02-14 14:43:50|2627.28|2627.28|2626.99|2626.99|2627.28|2627.28|2626.99|2626.99|0
1644849840000|2022-02-14 14:44:00|2626.92|2626.92|2626.22|2626.22|2626.92|2626.92|2626.22|2626.22|0
1644849850000|2022-02-14 14:44:10|2625.9|2625.9|2625.84|2625.84|2625.9|2625.9|2625.84|2625.84|0
1644849860000|2022-02-14 14:44:20|2625.24|2625.24|2625.07|2625.07|2625.24|2625.24|2625.02|2625.02|0
1644849890000|2022-02-14 14:44:50|2625.14|2625.14|2625.14|2625.14|2625.14|2625.14|2625.14|2625.14|0
1644849900000|2022-02-14 14:45:00|2624.88|2624.88|2624.52|2624.52|2624.88|2624.88|2624.52|2624.52|0
1644849910000|2022-02-14 14:45:10|2624.59|2624.59|2624.32|2624.32|2624.59|2624.59|2624.32|2624.32|0
1644849920000|2022-02-14 14:45:20|2624.25|2624.25|2623.06|2623.06|2624.25|2624.25|2623.06|2623.06|0
1644849930000|2022-02-14 14:45:30|2622.99|2622.99|2622.21|2622.21|2622.99|2622.99|2622.21|2622.21|0
1644849940000|2022-02-14 14:45:40|2622.15|2622.15|2622.15|2622.15|2622.15|2622.15|2622.15|2622.15|0
1644849950000|2022-02-14 14:45:50|2622.07|2622.07|2621.54|2621.54|2622.07|2622.07|2621.54|2621.54|0
1644849960000|2022-02-14 14:46:00|2621.47|2621.47|2621.36|2621.36|2621.47|2621.47|2621.29|2621.29|0
1644849970000|2022-02-14 14:46:10|2621.24|2621.24|2620.75|2620.75|2621.24|2621.24|2620.75|2620.75|0
1644849990000|2022-02-14 14:46:30|2620.21|2620.21|2620.41|2620.41|2620.41|2620.41|2619.83|2619.83|0
1644850000000|2022-02-14 14:46:40|2620.33|2620.33|2620.47|2620.47|2620.47|2620.47|2620.33|2620.33|0
1644850010000|2022-02-14 14:46:50|2620.34|2620.34|2620.34|2620.34|2620.34|2620.34|2620.34|2620.34|0
1644850020000|2022-02-14 14:47:00|2620.5|2620.5|2620.81|2620.81|2620.81|2620.81|2620.5|2620.5|0
1644850030000|2022-02-14 14:47:10|2620.87|2620.87|2620.87|2620.87|2620.87|2620.87|2620.87|2620.87|0
1644850040000|2022-02-14 14:47:20|2621.11|2621.11|2621.23|2621.23|2621.47|2621.47|2621.11|2621.11|0
1644850060000|2022-02-14 14:47:40|2621.56|2621.56|2621.96|2621.96|2621.96|2621.96|2621.56|2621.56|0
1644850080000|2022-02-14 14:48:00|2622.02|2622.02|2622.12|2622.12|2622.12|2622.12|2622.02|2622.02|0
1644850090000|2022-02-14 14:48:10|2622.23|2622.23|2622.23|2622.23|2622.23|2622.23|2622.23|2622.23|0
1644850100000|2022-02-14 14:48:20|2622.89|2622.89|2622.97|2622.97|2622.97|2622.97|2622.89|2622.89|0
1644850110000|2022-02-14 14:48:30|2622.9|2622.9|2622.75|2622.75|2622.9|2622.9|2622.75|2622.75|0
1644850120000|2022-02-14 14:48:40|2622.88|2622.88|2623.46|2623.46|2623.46|2623.46|2622.88|2622.88|0
1644850130000|2022-02-14 14:48:50|2623.57|2623.57|2623.75|2623.75|2623.75|2623.75|2623.46|2623.46|0
1644850140000|2022-02-14 14:49:00|2623.68|2623.68|2623.68|2623.68|2623.68|2623.68|2623.68|2623.68|0
1644850150000|2022-02-14 14:49:10|2623.98|2623.98|2625.81|2625.81|2625.88|2625.88|2623.98|2623.98|0
1644850160000|2022-02-14 14:49:20|2625.93|2625.93|2625.99|2625.99|2625.99|2625.99|2625.93|2625.93|0
1644850190000|2022-02-14 14:49:50|2625.93|2625.93|2626.23|2626.23|2626.23|2626.23|2625.93|2625.93|0
1644850200000|2022-02-14 14:50:00|2626.17|2626.17|2629.17|2629.17|2629.17|2629.17|2626.17|2626.17|0
1644850210000|2022-02-14 14:50:10|2629.24|2629.24|2629.33|2629.33|2629.46|2629.46|2629.24|2629.24|0
1644850220000|2022-02-14 14:50:20|2630.01|2630.01|2629.89|2629.89|2630.01|2630.01|2629.89|2629.89|0
1644850230000|2022-02-14 14:50:30|2629.73|2629.73|2629.95|2629.95|2629.95|2629.95|2629.67|2629.67|0
1644850240000|2022-02-14 14:50:40|2630.07|2630.07|2630.39|2630.39|2630.39|2630.39|2630.07|2630.07|0
1644850250000|2022-02-14 14:50:50|2630.28|2630.28|2629.2|2629.2|2630.28|2630.28|2629.13|2629.13|0
1644850260000|2022-02-14 14:51:00|2629.36|2629.36|2629.8|2629.8|2629.8|2629.8|2629.36|2629.36|0
1644850270000|2022-02-14 14:51:10|2630.07|2630.07|2630.54|2630.54|2630.54|2630.54|2630.07|2630.07|0
1644850280000|2022-02-14 14:51:20|2630.7|2630.7|2631.51|2631.51|2631.51|2631.51|2630.7|2630.7|0
1644850290000|2022-02-14 14:51:30|2631.88|2631.88|2631.88|2631.88|2631.93|2631.93|2631.88|2631.88|0
1644850300000|2022-02-14 14:51:40|2631.8|2631.8|2631.3|2631.3|2631.8|2631.8|2631.3|2631.3|0
1644850310000|2022-02-14 14:51:50|2631.18|2631.18|2631.11|2631.11|2631.26|2631.26|2631.07|2631.07|0
1644850320000|2022-02-14 14:52:00|2631.03|2631.03|2630.91|2630.91|2631.03|2631.03|2630.83|2630.83|0
1644850330000|2022-02-14 14:52:10|2630.85|2630.85|2630.84|2630.84|2630.91|2630.91|2630.84|2630.84|0
1644850340000|2022-02-14 14:52:20|2630.8|2630.8|2630.8|2630.8|2630.8|2630.8|2630.8|2630.8|0
1644850350000|2022-02-14 14:52:30|2630.64|2630.64|2630.7|2630.7|2630.77|2630.77|2630.64|2630.64|0
1644850360000|2022-02-14 14:52:40|2630.63|2630.63|2630.63|2630.63|2630.63|2630.63|2630.63|2630.63|0
1644850370000|2022-02-14 14:52:50|2630.59|2630.59|2630.88|2630.88|2630.88|2630.88|2630.59|2630.59|0
1644850380000|2022-02-14 14:53:00|2630.77|2630.77|2631.07|2631.07|2631.07|2631.07|2630.77|2630.77|0
1644850390000|2022-02-14 14:53:10|2631.15|2631.15|2631.29|2631.29|2631.29|2631.29|2631.15|2631.15|0
1644850400000|2022-02-14 14:53:20|2631.45|2631.45|2631.23|2631.23|2631.45|2631.45|2631.23|2631.23|0
1644850410000|2022-02-14 14:53:30|2631.7|2631.7|2631.78|2631.78|2631.78|2631.78|2631.7|2631.7|0
1644850420000|2022-02-14 14:53:40|2632.04|2632.04|2632.07|2632.07|2632.32|2632.32|2632.04|2632.04|0
1644850430000|2022-02-14 14:53:50|2631.95|2631.95|2631.95|2631.95|2631.95|2631.95|2631.95|2631.95|0
1644850440000|2022-02-14 14:54:00|2631.66|2631.66|2631.55|2631.55|2631.72|2631.72|2631.55|2631.55|0
1644850450000|2022-02-14 14:54:10|2631.26|2631.26|2630.39|2630.39|2631.26|2631.26|2630.39|2630.39|0
1644850460000|2022-02-14 14:54:20|2630.32|2630.32|2630.5|2630.5|2630.5|2630.5|2630.32|2630.32|0
1644850470000|2022-02-14 14:54:30|2630.56|2630.56|2630.56|2630.56|2630.7|2630.7|2630.56|2630.56|0
1644850480000|2022-02-14 14:54:40|2630.63|2630.63|2630.63|2630.63|2630.63|2630.63|2630.63|2630.63|0
1644850500000|2022-02-14 14:55:00|2630.43|2630.43|2630.43|2630.43|2630.43|2630.43|2630.43|2630.43|0
1644850510000|2022-02-14 14:55:10|2630.39|2630.39|2629.57|2629.57|2630.39|2630.39|2629.51|2629.51|0
1644850520000|2022-02-14 14:55:20|2629.45|2629.45|2629.32|2629.32|2629.45|2629.45|2629.32|2629.32|0
1644850530000|2022-02-14 14:55:30|2629.25|2629.25|2629.31|2629.31|2629.31|2629.31|2629.25|2629.25|0
1644850540000|2022-02-14 14:55:40|2629.35|2629.35|2629.19|2629.19|2629.35|2629.35|2629.19|2629.19|0
1644850560000|2022-02-14 14:56:00|2629.11|2629.11|2628.48|2628.48|2629.11|2629.11|2628.48|2628.48|0
1644850570000|2022-02-14 14:56:10|2628.36|2628.36|2628.5|2628.5|2628.5|2628.5|2628.36|2628.36|0
1644850580000|2022-02-14 14:56:20|2628.36|2628.36|2628.36|2628.36|2628.36|2628.36|2628.36|2628.36|0
1644850590000|2022-02-14 14:56:30|2628.43|2628.43|2627.67|2627.67|2628.43|2628.43|2627.67|2627.67|0
1644850600000|2022-02-14 14:56:40|2627.98|2627.98|2627.48|2627.48|2627.98|2627.98|2627.48|2627.48|0
1644850610000|2022-02-14 14:56:50|2627.32|2627.32|2627.32|2627.32|2627.32|2627.32|2627.32|2627.32|0
1644850620000|2022-02-14 14:57:00|2627.29|2627.29|2626.34|2626.34|2627.29|2627.29|2626.34|2626.34|0
1644850630000|2022-02-14 14:57:10|2626.06|2626.06|2624.47|2624.47|2626.06|2626.06|2624.47|2624.47|0
1644850640000|2022-02-14 14:57:20|2624.39|2624.39|2624.2|2624.2|2624.39|2624.39|2624.2|2624.2|0
1644850650000|2022-02-14 14:57:30|2624.15|2624.15|2623.86|2623.86|2624.15|2624.15|2623.86|2623.86|0
1644850660000|2022-02-14 14:57:40|2623.6|2623.6|2623.6|2623.6|2623.6|2623.6|2623.6|2623.6|0
1644850670000|2022-02-14 14:57:50|2623.72|2623.72|2623.68|2623.68|2623.72|2623.72|2623.56|2623.56|0
1644850680000|2022-02-14 14:58:00|2623.56|2623.56|2623.56|2623.56|2623.56|2623.56|2623.56|2623.56|0
1644850690000|2022-02-14 14:58:10|2623.63|2623.63|2623.63|2623.63|2623.63|2623.63|2623.63|2623.63|0
1644850700000|2022-02-14 14:58:20|2623.76|2623.76|2623.53|2623.53|2623.76|2623.76|2623.53|2623.53|0
1644850710000|2022-02-14 14:58:30|2623.6|2623.6|2623.11|2623.11|2623.6|2623.6|2623.11|2623.11|0
1644850720000|2022-02-14 14:58:40|2622.92|2622.92|2622.18|2622.18|2622.92|2622.92|2622.18|2622.18|0
1644850730000|2022-02-14 14:58:50|2622.12|2622.12|2622.12|2622.12|2622.12|2622.12|2622.12|2622.12|0
1644850740000|2022-02-14 14:59:00|2621.97|2621.97|2621.74|2621.74|2621.97|2621.97|2621.74|2621.74|0
1644850750000|2022-02-14 14:59:10|2621.7|2621.7|2621.56|2621.56|2621.7|2621.7|2621.56|2621.56|0
1644850760000|2022-02-14 14:59:20|2621.17|2621.17|2620.75|2620.75|2621.17|2621.17|2620.67|2620.67|0
1644850770000|2022-02-14 14:59:30|2620.69|2620.69|2619.83|2619.83|2620.69|2620.69|2619.72|2619.72|0
1644850780000|2022-02-14 14:59:40|2619.67|2619.67|2618.8|2618.8|2619.83|2619.83|2618.8|2618.8|0
1644850790000|2022-02-14 14:59:50|2618.92|2618.92|2619.94|2619.94|2619.94|2619.94|2618.92|2618.92|0
1644850800000|2022-02-14 15:00:00|2619.83|2619.83|2620.41|2620.41|2620.41|2620.41|2619.79|2619.79|0
1644850810000|2022-02-14 15:00:10|2620.45|2620.45|2620.38|2620.38|2620.45|2620.45|2620.38|2620.38|0
1644850820000|2022-02-14 15:00:20|2620.7|2620.7|2620.38|2620.38|2620.7|2620.7|2620.38|2620.38|0
1644850830000|2022-02-14 15:00:30|2620.31|2620.31|2620.08|2620.08|2620.31|2620.31|2620.08|2620.08|0
1644850840000|2022-02-14 15:00:40|2619.94|2619.94|2617.66|2617.66|2619.94|2619.94|2617.66|2617.66|0
1644850850000|2022-02-14 15:00:50|2617.6|2617.6|2617.54|2617.54|2617.6|2617.6|2617.54|2617.54|0
1644850860000|2022-02-14 15:01:00|2617.39|2617.39|2617.4|2617.4|2617.4|2617.4|2617.24|2617.24|0
1644850870000|2022-02-14 15:01:10|2617.36|2617.36|2617.01|2617.01|2617.36|2617.36|2617.01|2617.01|0
1644850880000|2022-02-14 15:01:20|2616.71|2616.71|2615.81|2615.81|2616.71|2616.71|2615.81|2615.81|0
1644850890000|2022-02-14 15:01:30|2615.65|2615.65|2615.04|2615.04|2615.65|2615.65|2615.02|2615.02|0
1644850900000|2022-02-14 15:01:40|2614.82|2614.82|2614.57|2614.57|2614.82|2614.82|2614.57|2614.57|0
1644850910000|2022-02-14 15:01:50|2614.54|2614.54|2614.33|2614.33|2614.62|2614.62|2614.33|2614.33|0
1644850920000|2022-02-14 15:02:00|2614.25|2614.25|2613.82|2613.82|2614.25|2614.25|2613.82|2613.82|0
1644850930000|2022-02-14 15:02:10|2613.7|2613.7|2612.4|2612.4|2613.7|2613.7|2612.4|2612.4|0
1644850940000|2022-02-14 15:02:20|2612.19|2612.19|2612.52|2612.52|2612.66|2612.66|2611.92|2611.92|0
1644850950000|2022-02-14 15:02:30|2612.66|2612.66|2612.79|2612.79|2612.95|2612.95|2612.66|2612.66|0
1644850960000|2022-02-14 15:02:40|2612.71|2612.71|2612.75|2612.75|2612.75|2612.75|2612.71|2612.71|0
1644850970000|2022-02-14 15:02:50|2612.91|2612.91|2612.84|2612.84|2612.91|2612.91|2612.84|2612.84|0
1644850980000|2022-02-14 15:03:00|2612.78|2612.78|2612.88|2612.88|2612.88|2612.88|2612.78|2612.78|0
1644850990000|2022-02-14 15:03:10|2612.72|2612.72|2612.66|2612.66|2612.72|2612.72|2612.53|2612.53|0
1644851000000|2022-02-14 15:03:20|2612.71|2612.71|2612.74|2612.74|2612.87|2612.87|2612.71|2612.71|0
1644851010000|2022-02-14 15:03:30|2612.61|2612.61|2612.61|2612.61|2612.61|2612.61|2612.61|2612.61|0
1644851020000|2022-02-14 15:03:40|2612.56|2612.56|2612.6|2612.6|2612.6|2612.6|2612.56|2612.56|0
1644851030000|2022-02-14 15:03:50|2612.76|2612.76|2612.96|2612.96|2612.96|2612.96|2612.76|2612.76|0
1644851050000|2022-02-14 15:04:10|2613.1|2613.1|2613.71|2613.71|2613.71|2613.71|2613.1|2613.1|0
1644851060000|2022-02-14 15:04:20|2613.63|2613.63|2613.71|2613.71|2613.71|2613.71|2613.63|2613.63|0
1644851070000|2022-02-14 15:04:30|2613.65|2613.65|2613.61|2613.61|2613.8|2613.8|2613.61|2613.61|0
1644851080000|2022-02-14 15:04:40|2613.53|2613.53|2613.25|2613.25|2613.53|2613.53|2613.21|2613.21|0
1644851090000|2022-02-14 15:04:50|2613.54|2613.54|2613.54|2613.54|2613.54|2613.54|2613.54|2613.54|0
1644851100000|2022-02-14 15:05:00|2613.57|2613.57|2613.77|2613.77|2613.91|2613.91|2613.57|2613.57|0
1644851110000|2022-02-14 15:05:10|2613.93|2613.93|2613.7|2613.7|2613.93|2613.93|2613.7|2613.7|0
1644851120000|2022-02-14 15:05:20|2613.56|2613.56|2613.42|2613.42|2613.56|2613.56|2613.42|2613.42|0
1644851130000|2022-02-14 15:05:30|2613.29|2613.29|2613.22|2613.22|2613.29|2613.29|2613.16|2613.16|0
1644851140000|2022-02-14 15:05:40|2613.26|2613.26|2613.26|2613.26|2613.26|2613.26|2613.26|2613.26|0
1644851150000|2022-02-14 15:05:50|2613.58|2613.58|2613.58|2613.58|2613.58|2613.58|2613.58|2613.58|0
1644851160000|2022-02-14 15:06:00|2613.65|2613.65|2613.88|2613.88|2613.88|2613.88|2613.65|2613.65|0
1644851170000|2022-02-14 15:06:10|2614.02|2614.02|2614.58|2614.58|2614.58|2614.58|2614.02|2614.02|0
1644851190000|2022-02-14 15:06:30|2614.42|2614.42|2614.03|2614.03|2614.42|2614.42|2614.03|2614.03|0
1644851200000|2022-02-14 15:06:40|2613.58|2613.58|2613.84|2613.84|2613.84|2613.84|2613.43|2613.43|0
1644851210000|2022-02-14 15:06:50|2613.91|2613.91|2613.91|2613.91|2613.91|2613.91|2613.91|2613.91|0
1644851220000|2022-02-14 15:07:00|2614.15|2614.15|2614.22|2614.22|2614.22|2614.22|2614.1|2614.1|0
1644851230000|2022-02-14 15:07:10|2614.34|2614.34|2613.99|2613.99|2614.34|2614.34|2613.99|2613.99|0
1644851240000|2022-02-14 15:07:20|2613.84|2613.84|2613.97|2613.97|2613.97|2613.97|2613.63|2613.63|0
1644851250000|2022-02-14 15:07:30|2613.93|2613.93|2613.93|2613.93|2613.93|2613.93|2613.93|2613.93|0
1644851260000|2022-02-14 15:07:40|2614.05|2614.05|2614.05|2614.05|2614.05|2614.05|2614.05|2614.05|0
1644851270000|2022-02-14 15:07:50|2614.18|2614.18|2614.25|2614.25|2614.25|2614.25|2614.18|2614.18|0
1644851280000|2022-02-14 15:08:00|2614.39|2614.39|2614.26|2614.26|2614.39|2614.39|2614.26|2614.26|0
1644851290000|2022-02-14 15:08:10|2614.1|2614.1|2613.85|2613.85|2614.1|2614.1|2613.85|2613.85|0
1644851300000|2022-02-14 15:08:20|2613.53|2613.53|2613.53|2613.53|2613.53|2613.53|2613.53|2613.53|0
1644851340000|2022-02-14 15:09:00|2613.41|2613.41|2613.07|2613.07|2613.41|2613.41|2613.07|2613.07|0
1644851360000|2022-02-14 15:09:20|2612.85|2612.85|2612.78|2612.78|2612.85|2612.85|2612.78|2612.78|0
1644851370000|2022-02-14 15:09:30|2612.31|2612.31|2612.2|2612.2|2612.31|2612.31|2612.2|2612.2|0
1644851380000|2022-02-14 15:09:40|2612.08|2612.08|2611.94|2611.94|2612.08|2612.08|2611.93|2611.93|0
1644851390000|2022-02-14 15:09:50|2612.42|2612.42|2612.82|2612.82|2612.82|2612.82|2612.42|2612.42|0
1644851400000|2022-02-14 15:10:00|2612.89|2612.89|2613.16|2613.16|2613.16|2613.16|2612.89|2612.89|0
1644851410000|2022-02-14 15:10:10|2613.22|2613.22|2614.77|2614.77|2614.77|2614.77|2613.22|2613.22|0
1644851420000|2022-02-14 15:10:20|2614.88|2614.88|2615.26|2615.26|2615.26|2615.26|2614.88|2614.88|0
1644851450000|2022-02-14 15:10:50|2615.57|2615.57|2615.57|2615.57|2615.57|2615.57|2615.57|2615.57|0
1644851460000|2022-02-14 15:11:00|2615.5|2615.5|2615.44|2615.44|2615.5|2615.5|2615.44|2615.44|0
1644851470000|2022-02-14 15:11:10|2615.75|2615.75|2616.89|2616.89|2616.89|2616.89|2615.71|2615.71|0
1644851480000|2022-02-14 15:11:20|2617.11|2617.11|2617.27|2617.27|2617.27|2617.27|2617.11|2617.11|0
1644851500000|2022-02-14 15:11:40|2617.43|2617.43|2618.18|2618.18|2618.18|2618.18|2617.43|2617.43|0
1644851510000|2022-02-14 15:11:50|2618.49|2618.49|2618.49|2618.49|2618.49|2618.49|2618.35|2618.35|0
1644851520000|2022-02-14 15:12:00|2618.56|2618.56|2618.04|2618.04|2618.57|2618.57|2618.04|2618.04|0
1644851530000|2022-02-14 15:12:10|2617.89|2617.89|2617.81|2617.81|2617.89|2617.89|2617.81|2617.81|0
1644851540000|2022-02-14 15:12:20|2618.13|2618.13|2618.83|2618.83|2618.83|2618.83|2618.13|2618.13|0
1644851550000|2022-02-14 15:12:30|2619.08|2619.08|2619.08|2619.08|2619.08|2619.08|2619.08|2619.08|0
1644851560000|2022-02-14 15:12:40|2619.14|2619.14|2619.21|2619.21|2619.21|2619.21|2619.14|2619.14|0
1644851580000|2022-02-14 15:13:00|2618.64|2618.64|2617.74|2617.74|2618.64|2618.64|2617.74|2617.74|0
1644851590000|2022-02-14 15:13:10|2617.67|2617.67|2617.74|2617.74|2617.74|2617.74|2617.67|2617.67|0
1644851600000|2022-02-14 15:13:20|2617.81|2617.81|2617.88|2617.88|2617.88|2617.88|2617.81|2617.81|0
1644851610000|2022-02-14 15:13:30|2617.75|2617.75|2617.11|2617.11|2617.75|2617.75|2617.11|2617.11|0
1644851630000|2022-02-14 15:13:50|2617.04|2617.04|2616.95|2616.95|2617.04|2617.04|2616.95|2616.95|0
1644851640000|2022-02-14 15:14:00|2616.79|2616.79|2615.8|2615.8|2616.79|2616.79|2615.8|2615.8|0
1644851650000|2022-02-14 15:14:10|2615.53|2615.53|2615.27|2615.27|2615.6|2615.6|2615.27|2615.27|0
1644851660000|2022-02-14 15:14:20|2615.15|2615.15|2615.04|2615.04|2615.15|2615.15|2615.04|2615.04|0
1644851680000|2022-02-14 15:14:40|2613.92|2613.92|2613.55|2613.55|2613.92|2613.92|2613.55|2613.55|0
1644851690000|2022-02-14 15:14:50|2613.71|2613.71|2613.48|2613.48|2613.71|2613.71|2613.48|2613.48|0
1644851700000|2022-02-14 15:15:00|2613.34|2613.34|2613.42|2613.42|2613.42|2613.42|2613.34|2613.34|0
1644851710000|2022-02-14 15:15:10|2613.15|2613.15|2613.61|2613.61|2613.77|2613.77|2613.15|2613.15|0
1644851720000|2022-02-14 15:15:20|2613.48|2613.48|2613.4|2613.4|2613.48|2613.48|2613.4|2613.4|0
1644851730000|2022-02-14 15:15:30|2613.26|2613.26|2611.82|2611.82|2613.26|2613.26|2611.82|2611.82|0
1644851740000|2022-02-14 15:15:40|2611.69|2611.69|2611.62|2611.62|2611.69|2611.69|2611.62|2611.62|0
1644851750000|2022-02-14 15:15:50|2611.39|2611.39|2610.51|2610.51|2611.39|2611.39|2610.51|2610.51|0
1644851760000|2022-02-14 15:16:00|2610.4|2610.4|2608.7|2608.7|2610.4|2610.4|2608.7|2608.7|0
1644851770000|2022-02-14 15:16:10|2608.38|2608.38|2608.07|2608.07|2608.38|2608.38|2608.07|2608.07|0
1644851780000|2022-02-14 15:16:20|2607.71|2607.71|2607.11|2607.11|2607.71|2607.71|2607.04|2607.04|0
1644851790000|2022-02-14 15:16:30|2606.98|2606.98|2607.06|2607.06|2607.06|2607.06|2606.98|2606.98|0
1644851810000|2022-02-14 15:16:50|2606.99|2606.99|2606.62|2606.62|2606.99|2606.99|2606.62|2606.62|0
1644851820000|2022-02-14 15:17:00|2606.58|2606.58|2606.21|2606.21|2606.58|2606.58|2606.21|2606.21|0
1644851830000|2022-02-14 15:17:10|2606.37|2606.37|2606.21|2606.21|2606.37|2606.37|2606.21|2606.21|0
1644851840000|2022-02-14 15:17:20|2606.13|2606.13|2606.29|2606.29|2606.36|2606.36|2606.13|2606.13|0
1644851850000|2022-02-14 15:17:30|2606.44|2606.44|2607|2607|2607.31|2607.31|2606.44|2606.44|0
1644851860000|2022-02-14 15:17:40|2607.13|2607.13|2607.65|2607.65|2607.65|2607.65|2607.13|2607.13|0
1644851870000|2022-02-14 15:17:50|2607.78|2607.78|2607.78|2607.78|2607.78|2607.78|2607.78|2607.78|0
1644851880000|2022-02-14 15:18:00|2607.93|2607.93|2607.93|2607.93|2608.09|2608.09|2607.93|2607.93|0
1644851890000|2022-02-14 15:18:10|2607.99|2607.99|2607.91|2607.91|2608.15|2608.15|2607.91|2607.91|0
1644851900000|2022-02-14 15:18:20|2607.84|2607.84|2607.94|2607.94|2607.94|2607.94|2607.84|2607.84|0
1644851910000|2022-02-14 15:18:30|2608.01|2608.01|2607.93|2607.93|2608.07|2608.07|2607.93|2607.93|0
1644851940000|2022-02-14 15:19:00|2607.79|2607.79|2607.82|2607.82|2607.82|2607.82|2607.57|2607.57|0
1644851950000|2022-02-14 15:19:10|2607.71|2607.71|2608|2608|2608.08|2608.08|2607.71|2607.71|0
1644851960000|2022-02-14 15:19:20|2607.93|2607.93|2607.91|2607.91|2607.93|2607.93|2607.78|2607.78|0
1644851970000|2022-02-14 15:19:30|2607.87|2607.87|2608.01|2608.01|2608.01|2608.01|2607.79|2607.79|0
1644851980000|2022-02-14 15:19:40|2608.07|2608.07|2607.69|2607.69|2608.2|2608.2|2607.69|2607.69|0
1644851990000|2022-02-14 15:19:50|2607.56|2607.56|2607.65|2607.65|2607.65|2607.65|2607.43|2607.43|0
1644852000000|2022-02-14 15:20:00|2607.43|2607.43|2607.12|2607.12|2607.43|2607.43|2607.12|2607.12|0
1644852020000|2022-02-14 15:20:20|2606.96|2606.96|2606.88|2606.88|2606.96|2606.96|2606.88|2606.88|0
1644852030000|2022-02-14 15:20:30|2606.99|2606.99|2607.31|2607.31|2607.31|2607.31|2606.99|2606.99|0
1644852040000|2022-02-14 15:20:40|2607.36|2607.36|2607.65|2607.65|2607.65|2607.65|2607.36|2607.36|0
1644852050000|2022-02-14 15:20:50|2607.8|2607.8|2607.73|2607.73|2607.8|2607.8|2607.73|2607.73|0
1644852070000|2022-02-14 15:21:10|2607.89|2607.89|2607.89|2607.89|2607.89|2607.89|2607.89|2607.89|0
1644852090000|2022-02-14 15:21:30|2607.77|2607.77|2606.59|2606.59|2607.77|2607.77|2606.59|2606.59|0
1644852100000|2022-02-14 15:21:40|2606.67|2606.67|2606.6|2606.6|2606.67|2606.67|2606.6|2606.6|0
1644852110000|2022-02-14 15:21:50|2606.73|2606.73|2606.81|2606.81|2606.81|2606.81|2606.73|2606.73|0
1644852120000|2022-02-14 15:22:00|2606.69|2606.69|2606.51|2606.51|2606.69|2606.69|2606.51|2606.51|0
1644852130000|2022-02-14 15:22:10|2606.45|2606.45|2604.83|2604.83|2606.45|2606.45|2604.83|2604.83|0
1644852140000|2022-02-14 15:22:20|2604.72|2604.72|2604.53|2604.53|2604.72|2604.72|2604.53|2604.53|0
1644852150000|2022-02-14 15:22:30|2604.4|2604.4|2604.59|2604.59|2604.59|2604.59|2604.24|2604.24|0
1644852160000|2022-02-14 15:22:40|2604.27|2604.27|2605.02|2605.02|2605.02|2605.02|2604.27|2604.27|0
1644852170000|2022-02-14 15:22:50|2605.21|2605.21|2605.69|2605.69|2605.69|2605.69|2605.02|2605.02|0
1644852180000|2022-02-14 15:23:00|2605.82|2605.82|2607.01|2607.01|2607.02|2607.02|2605.82|2605.82|0
1644852190000|2022-02-14 15:23:10|2606.94|2606.94|2607.2|2607.2|2607.23|2607.23|2606.94|2606.94|0
1644852200000|2022-02-14 15:23:20|2607.32|2607.32|2607.91|2607.91|2607.91|2607.91|2607.32|2607.32|0
1644852210000|2022-02-14 15:23:30|2608.23|2608.23|2608.85|2608.85|2609.07|2609.07|2608.23|2608.23|0
1644852220000|2022-02-14 15:23:40|2609.23|2609.23|2609.3|2609.3|2609.3|2609.3|2609.23|2609.23|0
1644852230000|2022-02-14 15:23:50|2609.16|2609.16|2609.49|2609.49|2609.49|2609.49|2609.16|2609.16|0
1644852240000|2022-02-14 15:24:00|2609.85|2609.85|2610.04|2610.04|2610.23|2610.23|2609.85|2609.85|0
1644852250000|2022-02-14 15:24:10|2609.93|2609.93|2609.47|2609.47|2609.93|2609.93|2609.47|2609.47|0
1644852260000|2022-02-14 15:24:20|2609.53|2609.53|2608.67|2608.67|2609.53|2609.53|2608.33|2608.33|0
1644852270000|2022-02-14 15:24:30|2608.82|2608.82|2608.74|2608.74|2608.82|2608.82|2608.74|2608.74|0
1644852280000|2022-02-14 15:24:40|2608.82|2608.82|2608.95|2608.95|2608.95|2608.95|2608.82|2608.82|0
1644852290000|2022-02-14 15:24:50|2608.99|2608.99|2609.24|2609.24|2609.24|2609.24|2608.99|2608.99|0
1644852300000|2022-02-14 15:25:00|2609.18|2609.18|2609.36|2609.36|2609.36|2609.36|2609.04|2609.04|0
1644852340000|2022-02-14 15:25:40|2609.5|2609.5|2609.37|2609.37|2609.5|2609.5|2609.24|2609.24|0
1644852350000|2022-02-14 15:25:50|2609.28|2609.28|2609.28|2609.28|2609.28|2609.28|2609.28|2609.28|0
1644852360000|2022-02-14 15:26:00|2609.15|2609.15|2608.46|2608.46|2609.15|2609.15|2608.46|2608.46|0
1644852370000|2022-02-14 15:26:10|2608.4|2608.4|2607.75|2607.75|2608.4|2608.4|2607.71|2607.71|0
1644852380000|2022-02-14 15:26:20|2607.91|2607.91|2607.73|2607.73|2607.91|2607.91|2607.66|2607.66|0
1644852390000|2022-02-14 15:26:30|2607.81|2607.81|2608.24|2608.24|2608.24|2608.24|2607.81|2607.81|0
1644852430000|2022-02-14 15:27:10|2608.31|2608.31|2607.07|2607.07|2608.31|2608.31|2607.07|2607.07|0
1644852450000|2022-02-14 15:27:30|2606.91|2606.91|2606.95|2606.95|2607.14|2607.14|2606.91|2606.91|0
1644852470000|2022-02-14 15:27:50|2607.11|2607.11|2606.97|2606.97|2607.11|2607.11|2606.97|2606.97|0
1644852480000|2022-02-14 15:28:00|2606.85|2606.85|2606.99|2606.99|2606.99|2606.99|2606.85|2606.85|0
1644852490000|2022-02-14 15:28:10|2606.93|2606.93|2606.57|2606.57|2606.93|2606.93|2606.57|2606.57|0
1644852500000|2022-02-14 15:28:20|2606.5|2606.5|2606.5|2606.5|2606.5|2606.5|2606.5|2606.5|0
1644852510000|2022-02-14 15:28:30|2606.44|2606.44|2606.44|2606.44|2606.44|2606.44|2606.44|2606.44|0
1644852520000|2022-02-14 15:28:40|2606.57|2606.57|2606.87|2606.87|2606.87|2606.87|2606.57|2606.57|0
1644852530000|2022-02-14 15:28:50|2606.8|2606.8|2607.17|2607.17|2607.17|2607.17|2606.8|2606.8|0
1644852540000|2022-02-14 15:29:00|2607.22|2607.22|2608.32|2608.32|2608.32|2608.32|2607.22|2607.22|0
1644852550000|2022-02-14 15:29:10|2608.43|2608.43|2608.61|2608.61|2608.61|2608.61|2608.43|2608.43|0
1644852560000|2022-02-14 15:29:20|2608.75|2608.75|2608.47|2608.47|2608.75|2608.75|2608.47|2608.47|0
1644852570000|2022-02-14 15:29:30|2608.33|2608.33|2608.19|2608.19|2608.33|2608.33|2608.19|2608.19|0
1644852580000|2022-02-14 15:29:40|2608.34|2608.34|2608.27|2608.27|2608.34|2608.34|2608.27|2608.27|0
1644852590000|2022-02-14 15:29:50|2608.11|2608.11|2608.11|2608.11|2608.11|2608.11|2608.11|2608.11|0
1644852600000|2022-02-14 15:30:00|2608.17|2608.17|2608.32|2608.32|2608.32|2608.32|2608.11|2608.11|0
1644852610000|2022-02-14 15:30:10|2608.18|2608.18|2608.25|2608.25|2608.25|2608.25|2608.18|2608.18|0
1644852620000|2022-02-14 15:30:20|2607.93|2607.93|2608.34|2608.34|2608.34|2608.34|2607.93|2607.93|0
1644852630000|2022-02-14 15:30:30|2608.47|2608.47|2608.6|2608.6|2608.6|2608.6|2608.47|2608.47|0
1644852640000|2022-02-14 15:30:40|2608.2|2608.2|2607.99|2607.99|2608.34|2608.34|2607.99|2607.99|0
1644852650000|2022-02-14 15:30:50|2607.86|2607.86|2607.68|2607.68|2607.86|2607.86|2607.68|2607.68|0
1644852660000|2022-02-14 15:31:00|2607.6|2607.6|2606.68|2606.68|2607.6|2607.6|2606.61|2606.61|0
1644852670000|2022-02-14 15:31:10|2606.61|2606.61|2605.28|2605.28|2606.68|2606.68|2605.28|2605.28|0
1644852680000|2022-02-14 15:31:20|2605.1|2605.1|2604.18|2604.18|2605.1|2605.1|2604.02|2604.02|0
1644852690000|2022-02-14 15:31:30|2604.25|2604.25|2604.25|2604.25|2604.25|2604.25|2604.25|2604.25|0
1644852700000|2022-02-14 15:31:40|2604.38|2604.38|2604.45|2604.45|2604.45|2604.45|2604.38|2604.38|0
1644852710000|2022-02-14 15:31:50|2604.38|2604.38|2604.22|2604.22|2604.38|2604.38|2604.22|2604.22|0
1644852720000|2022-02-14 15:32:00|2604.15|2604.15|2603.32|2603.32|2604.15|2604.15|2603.32|2603.32|0
1644852730000|2022-02-14 15:32:10|2603.24|2603.24|2603.4|2603.4|2603.4|2603.4|2603.05|2603.05|0
1644852740000|2022-02-14 15:32:20|2603.26|2603.26|2603.34|2603.34|2603.41|2603.41|2603.26|2603.26|0
1644852750000|2022-02-14 15:32:30|2603.49|2603.49|2602.97|2602.97|2603.49|2603.49|2602.97|2602.97|0
1644852760000|2022-02-14 15:32:40|2603.05|2603.05|2602.73|2602.73|2603.05|2603.05|2602.66|2602.66|0
1644852770000|2022-02-14 15:32:50|2602.86|2602.86|2602.86|2602.86|2602.86|2602.86|2602.86|2602.86|0
1644852780000|2022-02-14 15:33:00|2602.94|2602.94|2602.25|2602.25|2602.94|2602.94|2602.25|2602.25|0
1644852790000|2022-02-14 15:33:10|2602.33|2602.33|2601.96|2601.96|2602.33|2602.33|2601.96|2601.96|0
1644852800000|2022-02-14 15:33:20|2601.83|2601.83|2601.72|2601.72|2601.83|2601.83|2601.64|2601.64|0
1644852820000|2022-02-14 15:33:40|2601.83|2601.83|2602.22|2602.22|2602.22|2602.22|2601.83|2601.83|0
1644852830000|2022-02-14 15:33:50|2602.29|2602.29|2602.59|2602.59|2602.59|2602.59|2602.13|2602.13|0
1644852840000|2022-02-14 15:34:00|2602.53|2602.53|2602.84|2602.84|2602.84|2602.84|2602.53|2602.53|0
1644852850000|2022-02-14 15:34:10|2602.92|2602.92|2603|2603|2603|2603|2602.84|2602.84|0
1644852860000|2022-02-14 15:34:20|2603.22|2603.22|2603.22|2603.22|2603.22|2603.22|2603.22|2603.22|0
1644852870000|2022-02-14 15:34:30|2603.61|2603.61|2603.61|2603.61|2603.61|2603.61|2603.61|2603.61|0
1644852880000|2022-02-14 15:34:40|2603.84|2603.84|2604.09|2604.09|2604.09|2604.09|2603.84|2603.84|0
1644852890000|2022-02-14 15:34:50|2604.32|2604.32|2604.32|2604.32|2604.32|2604.32|2604.32|2604.32|0
1644852900000|2022-02-14 15:35:00|2604.16|2604.16|2603.69|2603.69|2604.16|2604.16|2603.64|2603.64|0
1644852910000|2022-02-14 15:35:10|2603.97|2603.97|2603.86|2603.86|2603.97|2603.97|2603.86|2603.86|0
1644852920000|2022-02-14 15:35:20|2603.93|2603.93|2603.86|2603.86|2603.93|2603.93|2603.86|2603.86|0
1644852930000|2022-02-14 15:35:30|2603.79|2603.79|2603.74|2603.74|2603.79|2603.79|2603.74|2603.74|0
1644852940000|2022-02-14 15:35:40|2604.06|2604.06|2603.9|2603.9|2604.06|2604.06|2603.9|2603.9|0
1644852950000|2022-02-14 15:35:50|2603.98|2603.98|2603.92|2603.92|2603.98|2603.98|2603.92|2603.92|0
1644852960000|2022-02-14 15:36:00|2603.85|2603.85|2603.79|2603.79|2603.85|2603.85|2603.79|2603.79|0
1644852970000|2022-02-14 15:36:10|2604.01|2604.01|2603.94|2603.94|2604.01|2604.01|2603.94|2603.94|0
1644852980000|2022-02-14 15:36:20|2603.86|2603.86|2603.61|2603.61|2603.86|2603.86|2603.55|2603.55|0
1644853010000|2022-02-14 15:36:50|2603.77|2603.77|2603.77|2603.77|2603.77|2603.77|2603.77|2603.77|0
1644853020000|2022-02-14 15:37:00|2603.84|2603.84|2603.33|2603.33|2603.84|2603.84|2603.33|2603.33|0
1644853030000|2022-02-14 15:37:10|2603.18|2603.18|2603.18|2603.18|2603.18|2603.18|2603.18|2603.18|0
1644853040000|2022-02-14 15:37:20|2602.95|2602.95|2602.82|2602.82|2602.95|2602.95|2602.82|2602.82|0
1644853050000|2022-02-14 15:37:30|2602.89|2602.89|2602.89|2602.89|2602.89|2602.89|2602.89|2602.89|0
1644853060000|2022-02-14 15:37:40|2602.73|2602.73|2602.73|2602.73|2602.73|2602.73|2602.73|2602.73|0
1644853080000|2022-02-14 15:38:00|2602.66|2602.66|2602.3|2602.3|2602.66|2602.66|2602.3|2602.3|0
1644853090000|2022-02-14 15:38:10|2602.25|2602.25|2602.41|2602.41|2602.41|2602.41|2602.25|2602.25|0
1644853100000|2022-02-14 15:38:20|2602.48|2602.48|2602.85|2602.85|2602.85|2602.85|2602.48|2602.48|0
1644853110000|2022-02-14 15:38:30|2602.69|2602.69|2602.69|2602.69|2602.69|2602.69|2602.69|2602.69|0
1644853120000|2022-02-14 15:38:40|2602.56|2602.56|2602.85|2602.85|2602.85|2602.85|2602.56|2602.56|0
1644853130000|2022-02-14 15:38:50|2602.78|2602.78|2603.25|2603.25|2603.37|2603.37|2602.71|2602.71|0
1644853140000|2022-02-14 15:39:00|2603.19|2603.19|2603.51|2603.51|2603.51|2603.51|2603.14|2603.14|0
1644853150000|2022-02-14 15:39:10|2603.64|2603.64|2603.84|2603.84|2603.84|2603.84|2603.64|2603.64|0
1644853160000|2022-02-14 15:39:20|2603.91|2603.91|2603.98|2603.98|2603.98|2603.98|2603.91|2603.91|0
1644853170000|2022-02-14 15:39:30|2604.13|2604.13|2604.35|2604.35|2604.35|2604.35|2604.13|2604.13|0
1644853180000|2022-02-14 15:39:40|2604.19|2604.19|2604.19|2604.19|2604.19|2604.19|2604.19|2604.19|0
1644853190000|2022-02-14 15:39:50|2604.08|2604.08|2604.08|2604.08|2604.08|2604.08|2604.08|2604.08|0
1644853200000|2022-02-14 15:40:00|2604.15|2604.15|2603.94|2603.94|2604.15|2604.15|2603.94|2603.94|0
1644853220000|2022-02-14 15:40:20|2603.8|2603.8|2603.61|2603.61|2603.8|2603.8|2603.61|2603.61|0
1644853230000|2022-02-14 15:40:30|2603.68|2603.68|2603.68|2603.68|2603.68|2603.68|2603.68|2603.68|0
1644853240000|2022-02-14 15:40:40|2603.76|2603.76|2603.76|2603.76|2603.76|2603.76|2603.76|2603.76|0
1644853250000|2022-02-14 15:40:50|2603.92|2603.92|2603.78|2603.78|2603.92|2603.92|2603.56|2603.56|0
1644853260000|2022-02-14 15:41:00|2603.82|2603.82|2603.96|2603.96|2603.96|2603.96|2603.74|2603.74|0
1644853280000|2022-02-14 15:41:20|2604.09|2604.09|2605.46|2605.46|2605.46|2605.46|2604.09|2604.09|0
1644853290000|2022-02-14 15:41:30|2605.33|2605.33|2605.33|2605.33|2605.33|2605.33|2605.33|2605.33|0
1644853300000|2022-02-14 15:41:40|2605.64|2605.64|2605.99|2605.99|2605.99|2605.99|2605.64|2605.64|0
1644853310000|2022-02-14 15:41:50|2606.22|2606.22|2605.9|2605.9|2606.22|2606.22|2605.9|2605.9|0
1644853320000|2022-02-14 15:42:00|2605.83|2605.83|2606.2|2606.2|2606.2|2606.2|2605.83|2605.83|0
1644853340000|2022-02-14 15:42:20|2606.42|2606.42|2606.42|2606.42|2606.42|2606.42|2606.42|2606.42|0
1644853350000|2022-02-14 15:42:30|2606.58|2606.58|2606.58|2606.58|2606.58|2606.58|2606.58|2606.58|0
1644853360000|2022-02-14 15:42:40|2606.26|2606.26|2606.42|2606.42|2606.61|2606.61|2606.26|2606.26|0
1644853370000|2022-02-14 15:42:50|2606.57|2606.57|2606.91|2606.91|2606.91|2606.91|2606.57|2606.57|0
1644853380000|2022-02-14 15:43:00|2606.83|2606.83|2607.1|2607.1|2607.26|2607.26|2606.83|2606.83|0
1644853390000|2022-02-14 15:43:10|2606.99|2606.99|2607.88|2607.88|2607.88|2607.88|2606.99|2606.99|0
1644853400000|2022-02-14 15:43:20|2607.76|2607.76|2607.44|2607.44|2607.76|2607.76|2607.31|2607.31|0
1644853410000|2022-02-14 15:43:30|2607.36|2607.36|2607.36|2607.36|2607.36|2607.36|2607.36|2607.36|0
1644853420000|2022-02-14 15:43:40|2607.3|2607.3|2607.24|2607.24|2607.3|2607.3|2607.24|2607.24|0
1644853430000|2022-02-14 15:43:50|2607.16|2607.16|2607.02|2607.02|2607.24|2607.24|2607.02|2607.02|0
1644853440000|2022-02-14 15:44:00|2607.1|2607.1|2606.96|2606.96|2607.1|2607.1|2606.96|2606.96|0
1644853450000|2022-02-14 15:44:10|2606.89|2606.89|2606.89|2606.89|2606.89|2606.89|2606.89|2606.89|0
1644853460000|2022-02-14 15:44:20|2606.77|2606.77|2606.47|2606.47|2606.77|2606.77|2606.47|2606.47|0
1644853470000|2022-02-14 15:44:30|2606.34|2606.34|2605.59|2605.59|2606.34|2606.34|2605.59|2605.59|0
1644853480000|2022-02-14 15:44:40|2605.52|2605.52|2605.52|2605.52|2605.52|2605.52|2605.52|2605.52|0
1644853490000|2022-02-14 15:44:50|2605.45|2605.45|2605.33|2605.33|2605.45|2605.45|2605.33|2605.33|0
1644853500000|2022-02-14 15:45:00|2605.27|2605.27|2605.42|2605.42|2605.42|2605.42|2605.27|2605.27|0
1644853510000|2022-02-14 15:45:10|2605.3|2605.3|2605.43|2605.43|2605.43|2605.43|2605.23|2605.23|0
1644853520000|2022-02-14 15:45:20|2605.5|2605.5|2605.61|2605.61|2605.61|2605.61|2605.5|2605.5|0
1644853530000|2022-02-14 15:45:30|2605.74|2605.74|2606.57|2606.57|2606.57|2606.57|2605.74|2605.74|0
1644853540000|2022-02-14 15:45:40|2606.68|2606.68|2606.24|2606.24|2606.68|2606.68|2606.24|2606.24|0
1644853560000|2022-02-14 15:46:00|2606.39|2606.39|2606.39|2606.39|2606.39|2606.39|2606.39|2606.39|0
1644853570000|2022-02-14 15:46:10|2606.55|2606.55|2606.55|2606.55|2606.55|2606.55|2606.55|2606.55|0
1644853580000|2022-02-14 15:46:20|2606.4|2606.4|2606.55|2606.55|2606.55|2606.55|2606.4|2606.4|0
1644853590000|2022-02-14 15:46:30|2606.39|2606.39|2606.39|2606.39|2606.39|2606.39|2606.39|2606.39|0
1644853600000|2022-02-14 15:46:40|2606.27|2606.27|2606.88|2606.88|2606.88|2606.88|2606.27|2606.27|0
1644853610000|2022-02-14 15:46:50|2607.01|2607.01|2607.01|2607.01|2607.01|2607.01|2607.01|2607.01|0
1644853620000|2022-02-14 15:47:00|2606.94|2606.94|2607.08|2607.08|2607.08|2607.08|2606.94|2606.94|0
1644853630000|2022-02-14 15:47:10|2607.15|2607.15|2607.09|2607.09|2607.15|2607.15|2607.02|2607.02|0
1644853640000|2022-02-14 15:47:20|2607.04|2607.04|2606.82|2606.82|2607.04|2607.04|2606.82|2606.82|0
1644853650000|2022-02-14 15:47:30|2606.69|2606.69|2606.56|2606.56|2606.69|2606.69|2606.56|2606.56|0
1644853670000|2022-02-14 15:47:50|2606.69|2606.69|2607.22|2607.22|2607.22|2607.22|2606.69|2606.69|0
1644853680000|2022-02-14 15:48:00|2607.15|2607.15|2607.15|2607.15|2607.15|2607.15|2607.15|2607.15|0
1644853690000|2022-02-14 15:48:10|2607.53|2607.53|2607.91|2607.91|2607.91|2607.91|2607.53|2607.53|0
1644853700000|2022-02-14 15:48:20|2608.14|2608.14|2609.55|2609.55|2609.55|2609.55|2608.14|2608.14|0
1644853710000|2022-02-14 15:48:30|2609.64|2609.64|2609.64|2609.64|2609.64|2609.64|2609.64|2609.64|0
1644853720000|2022-02-14 15:48:40|2609.53|2609.53|2609.27|2609.27|2609.53|2609.53|2609.27|2609.27|0
1644853740000|2022-02-14 15:49:00|2609.4|2609.4|2610.62|2610.62|2610.62|2610.62|2609.4|2609.4|0
1644853750000|2022-02-14 15:49:10|2610.49|2610.49|2610.49|2610.49|2610.49|2610.49|2610.49|2610.49|0
1644853760000|2022-02-14 15:49:20|2610.57|2610.57|2610.35|2610.35|2610.57|2610.57|2610.35|2610.35|0
1644853770000|2022-02-14 15:49:30|2610.48|2610.48|2611.31|2611.31|2611.31|2611.31|2610.48|2610.48|0
1644853780000|2022-02-14 15:49:40|2611.24|2611.24|2611.3|2611.3|2611.44|2611.44|2611.24|2611.24|0
1644853790000|2022-02-14 15:49:50|2611.35|2611.35|2611.78|2611.78|2611.78|2611.78|2611.35|2611.35|0
1644853800000|2022-02-14 15:50:00|2611.89|2611.89|2612.35|2612.35|2612.35|2612.35|2611.89|2611.89|0
1644853810000|2022-02-14 15:50:10|2612.46|2612.46|2612.67|2612.67|2612.67|2612.67|2612.46|2612.46|0
1644853820000|2022-02-14 15:50:20|2612.73|2612.73|2612.83|2612.83|2612.95|2612.95|2612.73|2612.73|0
1644853830000|2022-02-14 15:50:30|2612.77|2612.77|2612.73|2612.73|2612.77|2612.77|2612.73|2612.73|0
1644853840000|2022-02-14 15:50:40|2612.57|2612.57|2612.63|2612.63|2612.63|2612.63|2612.49|2612.49|0
1644853850000|2022-02-14 15:50:50|2612.56|2612.56|2612.56|2612.56|2612.56|2612.56|2612.56|2612.56|0
1644853860000|2022-02-14 15:51:00|2612.49|2612.49|2611.32|2611.32|2612.49|2612.49|2611.32|2611.32|0
1644853870000|2022-02-14 15:51:10|2611.25|2611.25|2611.14|2611.14|2611.25|2611.25|2611.14|2611.14|0
1644853890000|2022-02-14 15:51:30|2610.98|2610.98|2610.74|2610.74|2610.98|2610.98|2610.74|2610.74|0
1644853900000|2022-02-14 15:51:40|2610.85|2610.85|2610.7|2610.7|2610.85|2610.85|2610.7|2610.7|0
1644853910000|2022-02-14 15:51:50|2610.64|2610.64|2610.7|2610.7|2610.7|2610.7|2610.64|2610.64|0
1644853920000|2022-02-14 15:52:00|2610.43|2610.43|2609.3|2609.3|2610.43|2610.43|2609.3|2609.3|0
1644853930000|2022-02-14 15:52:10|2609.24|2609.24|2608.94|2608.94|2609.24|2609.24|2608.94|2608.94|0
1644853950000|2022-02-14 15:52:30|2609.01|2609.01|2608.88|2608.88|2609.01|2609.01|2608.88|2608.88|0
1644853980000|2022-02-14 15:53:00|2608.81|2608.81|2608.81|2608.81|2608.81|2608.81|2608.81|2608.81|0
1644853990000|2022-02-14 15:53:10|2608.67|2608.67|2608.9|2608.9|2608.9|2608.9|2608.67|2608.67|0
1644854000000|2022-02-14 15:53:20|2608.64|2608.64|2608.21|2608.21|2608.64|2608.64|2608.21|2608.21|0
1644854010000|2022-02-14 15:53:30|2608.1|2608.1|2607.96|2607.96|2608.29|2608.29|2607.96|2607.96|0
1644854020000|2022-02-14 15:53:40|2607.88|2607.88|2608.27|2608.27|2608.27|2608.27|2607.88|2607.88|0
1644854030000|2022-02-14 15:53:50|2608.12|2608.12|2608.12|2608.12|2608.12|2608.12|2608.12|2608.12|0
1644854040000|2022-02-14 15:54:00|2608.31|2608.31|2608.46|2608.46|2608.6|2608.6|2608.31|2608.31|0
1644854060000|2022-02-14 15:54:20|2608.73|2608.73|2609.06|2609.06|2609.06|2609.06|2608.73|2608.73|0
1644854070000|2022-02-14 15:54:30|2609.14|2609.14|2609.14|2609.14|2609.14|2609.14|2609.14|2609.14|0
1644854080000|2022-02-14 15:54:40|2609.27|2609.27|2609.91|2609.91|2609.91|2609.91|2609.27|2609.27|0
1644854090000|2022-02-14 15:54:50|2609.98|2609.98|2609.98|2609.98|2609.98|2609.98|2609.91|2609.91|0
1644854100000|2022-02-14 15:55:00|2610.06|2610.06|2610.38|2610.38|2610.38|2610.38|2610.06|2610.06|0
1644854110000|2022-02-14 15:55:10|2610.45|2610.45|2611.07|2611.07|2611.07|2611.07|2610.45|2610.45|0
1644854120000|2022-02-14 15:55:20|2611.2|2611.2|2611.87|2611.87|2611.87|2611.87|2611.2|2611.2|0
1644854130000|2022-02-14 15:55:30|2612.03|2612.03|2612.3|2612.3|2612.38|2612.38|2612.03|2612.03|0
1644854150000|2022-02-14 15:55:50|2612.22|2612.22|2612.22|2612.22|2612.22|2612.22|2612.22|2612.22|0
1644854160000|2022-02-14 15:56:00|2612.35|2612.35|2613.31|2613.31|2613.31|2613.31|2612.35|2612.35|0
1644854170000|2022-02-14 15:56:10|2613.43|2613.43|2613.8|2613.8|2613.8|2613.8|2613.43|2613.43|0
1644854190000|2022-02-14 15:56:30|2613.76|2613.76|2613.44|2613.44|2613.76|2613.76|2613.44|2613.44|0
1644854200000|2022-02-14 15:56:40|2613.37|2613.37|2613.04|2613.04|2613.37|2613.37|2613.04|2613.04|0
1644854210000|2022-02-14 15:56:50|2613|2613|2613.21|2613.21|2613.21|2613.21|2613|2613|0
1644854220000|2022-02-14 15:57:00|2613.13|2613.13|2612.86|2612.86|2613.13|2613.13|2612.86|2612.86|0
1644854230000|2022-02-14 15:57:10|2612.71|2612.71|2610.76|2610.76|2612.71|2612.71|2610.76|2610.76|0
1644854240000|2022-02-14 15:57:20|2610.82|2610.82|2610.95|2610.95|2610.95|2610.95|2610.81|2610.81|0
1644854260000|2022-02-14 15:57:40|2610.84|2610.84|2610.35|2610.35|2610.84|2610.84|2610.35|2610.35|0
1644854270000|2022-02-14 15:57:50|2610.51|2610.51|2610.51|2610.51|2610.51|2610.51|2610.51|2610.51|0
1644854280000|2022-02-14 15:58:00|2610.43|2610.43|2610.43|2610.43|2610.43|2610.43|2610.43|2610.43|0
1644854290000|2022-02-14 15:58:10|2610.17|2610.17|2610.1|2610.1|2610.17|2610.17|2610.1|2610.1|0
1644854300000|2022-02-14 15:58:20|2609.99|2609.99|2609.99|2609.99|2609.99|2609.99|2609.99|2609.99|0
1644854310000|2022-02-14 15:58:30|2609.92|2609.92|2610.43|2610.43|2610.43|2610.43|2609.92|2609.92|0
1644854320000|2022-02-14 15:58:40|2610.59|2610.59|2611.04|2611.04|2611.04|2611.04|2610.59|2610.59|0
1644854330000|2022-02-14 15:58:50|2611.11|2611.11|2611.11|2611.11|2611.11|2611.11|2611.11|2611.11|0
1644854340000|2022-02-14 15:59:00|2611.19|2611.19|2611.19|2611.19|2611.19|2611.19|2611.19|2611.19|0
1644854350000|2022-02-14 15:59:10|2610.96|2610.96|2611.02|2611.02|2611.02|2611.02|2610.96|2610.96|0
1644854360000|2022-02-14 15:59:20|2611.18|2611.18|2610.86|2610.86|2611.18|2611.18|2610.86|2610.86|0
1644854370000|2022-02-14 15:59:30|2610.79|2610.79|2610.72|2610.72|2610.79|2610.79|2610.72|2610.72|0
1644854380000|2022-02-14 15:59:40|2610.45|2610.45|2610.45|2610.45|2610.45|2610.45|2610.45|2610.45|0
1644854390000|2022-02-14 15:59:50|2610.19|2610.19|2609.96|2609.96|2610.19|2610.19|2609.96|2609.96|0
1644854400000|2022-02-14 16:00:00|2609.73|2609.73|2609.35|2609.35|2609.73|2609.73|2609.35|2609.35|0
1644854410000|2022-02-14 16:00:10|2609.3|2609.3|2608.92|2608.92|2609.3|2609.3|2608.92|2608.92|0
1644854420000|2022-02-14 16:00:20|2608.81|2608.81|2608.58|2608.58|2608.81|2608.81|2608.58|2608.58|0
1644854430000|2022-02-14 16:00:30|2608.43|2608.43|2608.43|2608.43|2608.43|2608.43|2608.43|2608.43|0
1644854440000|2022-02-14 16:00:40|2608.5|2608.5|2608.5|2608.5|2608.5|2608.5|2608.5|2608.5|0
1644854450000|2022-02-14 16:00:50|2608.69|2608.69|2608.61|2608.61|2608.69|2608.69|2608.61|2608.61|0
1644854480000|2022-02-14 16:01:20|2608.83|2608.83|2608.83|2608.83|2608.83|2608.83|2608.83|2608.83|0
1644854490000|2022-02-14 16:01:30|2608.95|2608.95|2608.78|2608.78|2609.02|2609.02|2608.71|2608.71|0
1644854500000|2022-02-14 16:01:40|2608.92|2608.92|2608.92|2608.92|2608.92|2608.92|2608.92|2608.92|0
1644854520000|2022-02-14 16:02:00|2609|2609|2609|2609|2609.24|2609.24|2609|2609|0
1644854530000|2022-02-14 16:02:10|2608.93|2608.93|2608.93|2608.93|2608.93|2608.93|2608.93|2608.93|0
1644854540000|2022-02-14 16:02:20|2608.86|2608.86|2609.74|2609.74|2609.74|2609.74|2608.86|2608.86|0
1644854550000|2022-02-14 16:02:30|2609.81|2609.81|2609.77|2609.77|2609.81|2609.81|2609.77|2609.77|0
1644854560000|2022-02-14 16:02:40|2609.9|2609.9|2610.07|2610.07|2610.07|2610.07|2609.9|2609.9|0
1644854570000|2022-02-14 16:02:50|2610.11|2610.11|2610.11|2610.11|2610.11|2610.11|2610.11|2610.11|0
1644854580000|2022-02-14 16:03:00|2610.17|2610.17|2610.13|2610.13|2610.17|2610.17|2610.06|2610.06|0
1644854590000|2022-02-14 16:03:10|2610.2|2610.2|2610.2|2610.2|2610.2|2610.2|2610.2|2610.2|0
1644854600000|2022-02-14 16:03:20|2610.13|2610.13|2610.11|2610.11|2610.26|2610.26|2610.11|2610.11|0
1644854610000|2022-02-14 16:03:30|2610.18|2610.18|2610.11|2610.11|2610.26|2610.26|2610.11|2610.11|0
1644854620000|2022-02-14 16:03:40|2610.14|2610.14|2610.52|2610.52|2610.52|2610.52|2610.14|2610.14|0
1644854630000|2022-02-14 16:03:50|2610.58|2610.58|2610.8|2610.8|2610.8|2610.8|2610.58|2610.58|0
1644854640000|2022-02-14 16:04:00|2610.86|2610.86|2612.83|2612.83|2612.83|2612.83|2610.86|2610.86|0
1644854650000|2022-02-14 16:04:10|2612.97|2612.97|2612.74|2612.74|2612.99|2612.99|2612.74|2612.74|0
1644854660000|2022-02-14 16:04:20|2612.52|2612.52|2612.52|2612.52|2612.52|2612.52|2612.52|2612.52|0
1644854670000|2022-02-14 16:04:30|2612.65|2612.65|2612.83|2612.83|2612.83|2612.83|2612.49|2612.49|0
1644854690000|2022-02-14 16:04:50|2612.61|2612.61|2612.62|2612.62|2612.73|2612.73|2612.61|2612.61|0
1644854700000|2022-02-14 16:05:00|2612.39|2612.39|2611.34|2611.34|2612.39|2612.39|2611.34|2611.34|0
1644854710000|2022-02-14 16:05:10|2611.5|2611.5|2611.31|2611.31|2611.5|2611.5|2611.31|2611.31|0
1644854720000|2022-02-14 16:05:20|2611.23|2611.23|2610.55|2610.55|2611.27|2611.27|2610.55|2610.55|0
1644854750000|2022-02-14 16:05:50|2610.49|2610.49|2610.43|2610.43|2610.49|2610.49|2610.43|2610.43|0
1644854760000|2022-02-14 16:06:00|2610.36|2610.36|2610.2|2610.2|2610.36|2610.36|2610.2|2610.2|0
1644854770000|2022-02-14 16:06:10|2610.13|2610.13|2610.07|2610.07|2610.13|2610.13|2610.07|2610.07|0
1644854780000|2022-02-14 16:06:20|2610.01|2610.01|2610.21|2610.21|2610.23|2610.23|2610.01|2610.01|0
1644854790000|2022-02-14 16:06:30|2610.29|2610.29|2611.18|2611.18|2611.24|2611.24|2610.21|2610.21|0
1644854810000|2022-02-14 16:06:50|2611.66|2611.66|2611.96|2611.96|2611.96|2611.96|2611.66|2611.66|0
1644854820000|2022-02-14 16:07:00|2612.08|2612.08|2613.08|2613.08|2613.08|2613.08|2612.08|2612.08|0
1644854830000|2022-02-14 16:07:10|2613.21|2613.21|2613.51|2613.51|2613.51|2613.51|2613.17|2613.17|0
1644854840000|2022-02-14 16:07:20|2613.58|2613.58|2614.18|2614.18|2614.18|2614.18|2613.58|2613.58|0
1644854850000|2022-02-14 16:07:30|2614.38|2614.38|2613.99|2613.99|2614.38|2614.38|2613.99|2613.99|0
1644854860000|2022-02-14 16:07:40|2614.11|2614.11|2614.11|2614.11|2614.11|2614.11|2614.11|2614.11|0
1644854870000|2022-02-14 16:07:50|2614.03|2614.03|2613.67|2613.67|2614.03|2614.03|2613.67|2613.67|0
1644854880000|2022-02-14 16:08:00|2613.75|2613.75|2613.37|2613.37|2613.75|2613.75|2613.37|2613.37|0
1644854890000|2022-02-14 16:08:10|2613.26|2613.26|2612.87|2612.87|2613.26|2613.26|2612.87|2612.87|0
1644854900000|2022-02-14 16:08:20|2613.19|2613.19|2613.05|2613.05|2613.19|2613.19|2613.05|2613.05|0
1644854910000|2022-02-14 16:08:30|2612.94|2612.94|2612.88|2612.88|2612.94|2612.94|2612.88|2612.88|0
1644854920000|2022-02-14 16:08:40|2612.81|2612.81|2612.81|2612.81|2612.81|2612.81|2612.81|2612.81|0
1644854940000|2022-02-14 16:09:00|2612.67|2612.67|2612.67|2612.67|2612.67|2612.67|2612.67|2612.67|0
1644854950000|2022-02-14 16:09:10|2612.9|2612.9|2613.49|2613.49|2613.49|2613.49|2612.82|2612.82|0
1644854960000|2022-02-14 16:09:20|2613.59|2613.59|2613.59|2613.59|2613.59|2613.59|2613.59|2613.59|0
1644854990000|2022-02-14 16:09:50|2613.52|2613.52|2613.52|2613.52|2613.52|2613.52|2613.52|2613.52|0
1644855000000|2022-02-14 16:10:00|2613.65|2613.65|2613.8|2613.8|2613.8|2613.8|2613.65|2613.65|0
1644855010000|2022-02-14 16:10:10|2613.72|2613.72|2613.8|2613.8|2613.87|2613.87|2613.72|2613.72|0
1644855020000|2022-02-14 16:10:20|2613.72|2613.72|2613.7|2613.7|2613.78|2613.78|2613.7|2613.7|0
1644855030000|2022-02-14 16:10:30|2613.65|2613.65|2613.71|2613.71|2613.71|2613.71|2613.65|2613.65|0
1644855040000|2022-02-14 16:10:40|2613.58|2613.58|2613.46|2613.46|2613.58|2613.58|2613.46|2613.46|0
1644855050000|2022-02-14 16:10:50|2613.59|2613.59|2613.59|2613.59|2613.59|2613.59|2613.59|2613.59|0
1644855080000|2022-02-14 16:11:20|2613.75|2613.75|2613.75|2613.75|2613.75|2613.75|2613.75|2613.75|0
1644855090000|2022-02-14 16:11:30|2613.82|2613.82|2613.82|2613.82|2613.82|2613.82|2613.82|2613.82|0
1644855100000|2022-02-14 16:11:40|2613.76|2613.76|2613.76|2613.76|2613.76|2613.76|2613.76|2613.76|0
1644855110000|2022-02-14 16:11:50|2613.83|2613.83|2613.87|2613.87|2613.99|2613.99|2613.8|2613.8|0
1644855120000|2022-02-14 16:12:00|2614.2|2614.2|2613.93|2613.93|2614.2|2614.2|2613.93|2613.93|0
1644855130000|2022-02-14 16:12:10|2613.89|2613.89|2613.89|2613.89|2613.89|2613.89|2613.89|2613.89|0
1644855140000|2022-02-14 16:12:20|2613.76|2613.76|2613.76|2613.76|2613.76|2613.76|2613.76|2613.76|0
1644855150000|2022-02-14 16:12:30|2613.72|2613.72|2613.72|2613.72|2613.72|2613.72|2613.72|2613.72|0
1644855160000|2022-02-14 16:12:40|2613.83|2613.83|2613.83|2613.83|2613.83|2613.83|2613.83|2613.83|0
1644855170000|2022-02-14 16:12:50|2613.99|2613.99|2613.99|2613.99|2613.99|2613.99|2613.99|2613.99|0
1644855180000|2022-02-14 16:13:00|2613.92|2613.92|2613.81|2613.81|2613.92|2613.92|2613.81|2613.81|0
1644855190000|2022-02-14 16:13:10|2613.92|2613.92|2613.92|2613.92|2613.92|2613.92|2613.85|2613.85|0
1644855200000|2022-02-14 16:13:20|2614.3|2614.3|2615.09|2615.09|2615.09|2615.09|2614.3|2614.3|0
1644855230000|2022-02-14 16:13:50|2615.22|2615.22|2615.66|2615.66|2615.66|2615.66|2615.22|2615.22|0
1644855240000|2022-02-14 16:14:00|2615.88|2615.88|2616.17|2616.17|2616.17|2616.17|2615.88|2615.88|0
1644855250000|2022-02-14 16:14:10|2616.24|2616.24|2615.93|2615.93|2616.28|2616.28|2615.93|2615.93|0
1644855260000|2022-02-14 16:14:20|2615.81|2615.81|2614.73|2614.73|2615.81|2615.81|2614.73|2614.73|0
1644855280000|2022-02-14 16:14:40|2614.8|2614.8|2614.88|2614.88|2614.88|2614.88|2614.8|2614.8|0
1644855290000|2022-02-14 16:14:50|2614.94|2614.94|2614.94|2614.94|2614.94|2614.94|2614.94|2614.94|0
1644855300000|2022-02-14 16:15:00|2615.01|2615.01|2615.6|2615.6|2615.92|2615.92|2615.01|2615.01|0
1644855310000|2022-02-14 16:15:10|2615.46|2615.46|2615.28|2615.28|2615.46|2615.46|2615.28|2615.28|0
1644855320000|2022-02-14 16:15:20|2615.34|2615.34|2615.28|2615.28|2615.34|2615.34|2615.28|2615.28|0
1644855340000|2022-02-14 16:15:40|2615.36|2615.36|2615.88|2615.88|2615.88|2615.88|2615.36|2615.36|0
1644855350000|2022-02-14 16:15:50|2615.95|2615.95|2615.95|2615.95|2615.95|2615.95|2615.95|2615.95|0
1644855360000|2022-02-14 16:16:00|2616.1|2616.1|2616.68|2616.68|2616.68|2616.68|2616.1|2616.1|0
1644855370000|2022-02-14 16:16:10|2616.79|2616.79|2617.11|2617.11|2617.11|2617.11|2616.79|2616.79|0
1644855380000|2022-02-14 16:16:20|2617.38|2617.38|2617.53|2617.53|2617.53|2617.53|2617.38|2617.38|0
1644855390000|2022-02-14 16:16:30|2617.85|2617.85|2618.71|2618.71|2618.71|2618.71|2617.85|2617.85|0
1644855400000|2022-02-14 16:16:40|2618.77|2618.77|2619.15|2619.15|2619.15|2619.15|2618.77|2618.77|0
1644855410000|2022-02-14 16:16:50|2619.29|2619.29|2619.45|2619.45|2619.45|2619.45|2619.29|2619.29|0
1644855420000|2022-02-14 16:17:00|2619.53|2619.53|2619.85|2619.85|2619.99|2619.99|2619.53|2619.53|0
1644855430000|2022-02-14 16:17:10|2619.99|2619.99|2620.16|2620.16|2620.27|2620.27|2619.99|2619.99|0
1644855440000|2022-02-14 16:17:20|2620.02|2620.02|2620.1|2620.1|2620.1|2620.1|2620.02|2620.02|0
1644855450000|2022-02-14 16:17:30|2619.98|2619.98|2619.73|2619.73|2620.02|2620.02|2619.6|2619.6|0
1644855460000|2022-02-14 16:17:40|2619.6|2619.6|2619.28|2619.28|2619.6|2619.6|2619.28|2619.28|0
1644855470000|2022-02-14 16:17:50|2619.12|2619.12|2619.06|2619.06|2619.12|2619.12|2619.06|2619.06|0
1644855480000|2022-02-14 16:18:00|2618.99|2618.99|2618.99|2618.99|2618.99|2618.99|2618.99|2618.99|0
1644855490000|2022-02-14 16:18:10|2618.92|2618.92|2619.14|2619.14|2619.14|2619.14|2618.69|2618.69|0
1644855500000|2022-02-14 16:18:20|2619.08|2619.08|2619.08|2619.08|2619.08|2619.08|2619.08|2619.08|0
1644855510000|2022-02-14 16:18:30|2619.23|2619.23|2619.45|2619.45|2619.52|2619.52|2619.23|2619.23|0
1644855530000|2022-02-14 16:18:50|2619.68|2619.68|2620.33|2620.33|2620.33|2620.33|2619.68|2619.68|0
1644855540000|2022-02-14 16:19:00|2620.49|2620.49|2621.15|2621.15|2621.27|2621.27|2620.49|2620.49|0
1644855550000|2022-02-14 16:19:10|2620.92|2620.92|2620.92|2620.92|2620.92|2620.92|2620.79|2620.79|0
1644855580000|2022-02-14 16:19:40|2621.06|2621.06|2621.06|2621.06|2621.06|2621.06|2621.06|2621.06|0
1644855590000|2022-02-14 16:19:50|2621.09|2621.09|2621.02|2621.02|2621.09|2621.09|2621.02|2621.02|0
1644855600000|2022-02-14 16:20:00|2621.08|2621.08|2621.23|2621.23|2621.38|2621.38|2621.08|2621.08|0
1644855610000|2022-02-14 16:20:10|2621.15|2621.15|2621.19|2621.19|2621.42|2621.42|2621.15|2621.15|0
1644855620000|2022-02-14 16:20:20|2621.33|2621.33|2621.2|2621.2|2621.65|2621.65|2621.2|2621.2|0
1644855630000|2022-02-14 16:20:30|2621.36|2621.36|2621.28|2621.28|2621.36|2621.36|2621.28|2621.28|0
1644855640000|2022-02-14 16:20:40|2621.41|2621.41|2621.42|2621.42|2621.53|2621.53|2621.41|2621.41|0
1644855650000|2022-02-14 16:20:50|2621.49|2621.49|2621.69|2621.69|2621.69|2621.69|2621.38|2621.38|0
1644855660000|2022-02-14 16:21:00|2621.54|2621.54|2621.35|2621.35|2621.54|2621.54|2621.35|2621.35|0
1644855670000|2022-02-14 16:21:10|2621.29|2621.29|2620.98|2620.98|2621.29|2621.29|2620.98|2620.98|0
1644855680000|2022-02-14 16:21:20|2621.09|2621.09|2621.95|2621.95|2621.95|2621.95|2621.02|2621.02|0
1644855690000|2022-02-14 16:21:30|2621.82|2621.82|2621.88|2621.88|2621.88|2621.88|2621.75|2621.75|0
1644855700000|2022-02-14 16:21:40|2622.05|2622.05|2622.27|2622.27|2622.27|2622.27|2622.05|2622.05|0
1644855710000|2022-02-14 16:21:50|2622.49|2622.49|2622.49|2622.49|2622.49|2622.49|2622.49|2622.49|0
1644855720000|2022-02-14 16:22:00|2622.78|2622.78|2622.32|2622.32|2622.86|2622.86|2622.32|2622.32|0
1644855730000|2022-02-14 16:22:10|2622.16|2622.16|2622.16|2622.16|2622.16|2622.16|2622.16|2622.16|0
1644855740000|2022-02-14 16:22:20|2622|2622|2622|2622|2622|2622|2622|2622|0
1644855750000|2022-02-14 16:22:30|2622.32|2622.32|2622.23|2622.23|2622.4|2622.4|2622.23|2622.23|0
1644855760000|2022-02-14 16:22:40|2622.36|2622.36|2622.44|2622.44|2622.44|2622.44|2622.36|2622.36|0
1644855770000|2022-02-14 16:22:50|2622.57|2622.57|2622.57|2622.57|2622.57|2622.57|2622.57|2622.57|0
1644855780000|2022-02-14 16:23:00|2622.73|2622.73|2623.48|2623.48|2623.48|2623.48|2622.73|2622.73|0
1644855790000|2022-02-14 16:23:10|2623.75|2623.75|2623.88|2623.88|2623.94|2623.94|2623.61|2623.61|0
1644855800000|2022-02-14 16:23:20|2623.64|2623.64|2623.81|2623.81|2623.81|2623.81|2623.64|2623.64|0
1644855810000|2022-02-14 16:23:30|2623.97|2623.97|2623.97|2623.97|2623.97|2623.97|2623.97|2623.97|0
1644855830000|2022-02-14 16:23:50|2624.08|2624.08|2624.24|2624.24|2624.24|2624.24|2624.08|2624.08|0
1644855840000|2022-02-14 16:24:00|2624.17|2624.17|2623.77|2623.77|2624.17|2624.17|2623.77|2623.77|0
1644855850000|2022-02-14 16:24:10|2623.81|2623.81|2623.64|2623.64|2623.81|2623.81|2623.64|2623.64|0
1644855860000|2022-02-14 16:24:20|2623.32|2623.32|2623.4|2623.4|2623.48|2623.48|2623.32|2623.32|0
1644855870000|2022-02-14 16:24:30|2623.27|2623.27|2623.27|2623.27|2623.27|2623.27|2623.27|2623.27|0
1644855880000|2022-02-14 16:24:40|2623.14|2623.14|2623.38|2623.38|2623.38|2623.38|2623.14|2623.14|0
1644855890000|2022-02-14 16:24:50|2623.27|2623.27|2623.36|2623.36|2623.43|2623.43|2623.27|2623.27|0
1644855900000|2022-02-14 16:25:00|2623.68|2623.68|2623.14|2623.14|2623.68|2623.68|2623.14|2623.14|0
1644855910000|2022-02-14 16:25:10|2623.08|2623.08|2622.69|2622.69|2623.31|2623.31|2622.69|2622.69|0
1644855920000|2022-02-14 16:25:20|2622.63|2622.63|2622.63|2622.63|2622.63|2622.63|2622.57|2622.57|0
1644855930000|2022-02-14 16:25:30|2622.55|2622.55|2622.39|2622.39|2622.55|2622.55|2622.39|2622.39|0
1644855940000|2022-02-14 16:25:40|2622.47|2622.47|2622.5|2622.5|2622.5|2622.5|2622.39|2622.39|0
1644855950000|2022-02-14 16:25:50|2622.34|2622.34|2622.5|2622.5|2622.5|2622.5|2622.34|2622.34|0
1644855960000|2022-02-14 16:26:00|2622.39|2622.39|2622.8|2622.8|2622.8|2622.8|2622.39|2622.39|0
1644855970000|2022-02-14 16:26:10|2622.93|2622.93|2622.97|2622.97|2623.05|2623.05|2622.82|2622.82|0
1644855980000|2022-02-14 16:26:20|2622.89|2622.89|2622.89|2622.89|2622.89|2622.89|2622.89|2622.89|0
1644855990000|2022-02-14 16:26:30|2622.97|2622.97|2623.01|2623.01|2623.01|2623.01|2622.57|2622.57|0
1644856000000|2022-02-14 16:26:40|2622.91|2622.91|2623.23|2623.23|2623.23|2623.23|2622.86|2622.86|0
1644856010000|2022-02-14 16:26:50|2623.36|2623.36|2623.26|2623.26|2623.36|2623.36|2623.2|2623.2|0
1644856020000|2022-02-14 16:27:00|2623.34|2623.34|2622.76|2622.76|2623.34|2623.34|2622.76|2622.76|0
1644856030000|2022-02-14 16:27:10|2622.84|2622.84|2622.83|2622.83|2622.9|2622.9|2622.83|2622.83|0
1644856040000|2022-02-14 16:27:20|2622.71|2622.71|2622.65|2622.65|2622.77|2622.77|2622.63|2622.63|0
1644856050000|2022-02-14 16:27:30|2622.92|2622.92|2622.92|2622.92|2622.92|2622.92|2622.92|2622.92|0
1644856060000|2022-02-14 16:27:40|2623.05|2623.05|2623.26|2623.26|2623.26|2623.26|2623|2623|0
1644856070000|2022-02-14 16:27:50|2623.34|2623.34|2623.68|2623.68|2623.68|2623.68|2623.34|2623.34|0
1644856080000|2022-02-14 16:28:00|2623.82|2623.82|2623.95|2623.95|2624.09|2624.09|2623.82|2623.82|0
1644856090000|2022-02-14 16:28:10|2624.07|2624.07|2624.32|2624.32|2624.32|2624.32|2624.07|2624.07|0
1644856100000|2022-02-14 16:28:20|2624.38|2624.38|2624.42|2624.42|2624.42|2624.42|2624.31|2624.31|0
1644856110000|2022-02-14 16:28:30|2624.48|2624.48|2624.48|2624.48|2624.54|2624.54|2624.48|2624.48|0
1644856120000|2022-02-14 16:28:40|2624.59|2624.59|2624.59|2624.59|2624.59|2624.59|2624.59|2624.59|0
1644856130000|2022-02-14 16:28:50|2624.56|2624.56|2624.16|2624.16|2624.56|2624.56|2624.16|2624.16|0
1644856140000|2022-02-14 16:29:00|2623.9|2623.9|2623.29|2623.29|2623.97|2623.97|2623.14|2623.14|0
1644856150000|2022-02-14 16:29:10|2623.33|2623.33|2623.22|2623.22|2623.33|2623.33|2623.22|2623.22|0
1644856160000|2022-02-14 16:29:20|2623|2623|2622.73|2622.73|2623|2623|2622.55|2622.55|0
1644856170000|2022-02-14 16:29:30|2622.89|2622.89|2622.89|2622.89|2622.89|2622.89|2622.89|2622.89|0
1644856180000|2022-02-14 16:29:40|2622.82|2622.82|2622.41|2622.41|2622.82|2622.82|2622.39|2622.39|0
1644856190000|2022-02-14 16:29:50|2622.48|2622.48|2621.87|2621.87|2622.52|2622.52|2621.87|2621.87|0
1644999300000|2022-02-16 08:15:00|2635.34|2635.34|2634.45|2634.45|2635.35|2635.35|2634.45|2634.45|0
1644999320000|2022-02-16 08:15:20|2634.13|2634.13|2634.13|2634.13|2634.13|2634.13|2634.13|2634.13|0
1644999330000|2022-02-16 08:15:30|2633.99|2633.99|2634.23|2634.23|2634.23|2634.23|2633.7|2633.7|0
1644999340000|2022-02-16 08:15:40|2634.37|2634.37|2635.03|2635.03|2635.03|2635.03|2634.28|2634.28|0
1644999350000|2022-02-16 08:15:50|2635.11|2635.11|2635.6|2635.6|2635.6|2635.6|2635.11|2635.11|0
1644999360000|2022-02-16 08:16:00|2635.45|2635.45|2635.11|2635.11|2635.45|2635.45|2635.08|2635.08|0
1644999370000|2022-02-16 08:16:10|2634.99|2634.99|2634.99|2634.99|2634.99|2634.99|2634.99|2634.99|0
1644999380000|2022-02-16 08:16:20|2634.77|2634.77|2634.56|2634.56|2634.77|2634.77|2634.56|2634.56|0
1644999390000|2022-02-16 08:16:30|2634.67|2634.67|2635.31|2635.31|2635.31|2635.31|2634.67|2634.67|0
1644999410000|2022-02-16 08:16:50|2635.64|2635.64|2635.75|2635.75|2635.75|2635.75|2635.64|2635.64|0
1644999420000|2022-02-16 08:17:00|2635.97|2635.97|2635.68|2635.68|2635.97|2635.97|2635.68|2635.68|0
1644999430000|2022-02-16 08:17:10|2635.91|2635.91|2635.8|2635.8|2635.91|2635.91|2635.6|2635.6|0
1644999440000|2022-02-16 08:17:20|2636.16|2636.16|2636.16|2636.16|2636.16|2636.16|2636.16|2636.16|0
1644999450000|2022-02-16 08:17:30|2635.71|2635.71|2635.71|2635.71|2635.71|2635.71|2635.71|2635.71|0
1644999460000|2022-02-16 08:17:40|2635.63|2635.63|2635.18|2635.18|2635.63|2635.63|2634.93|2634.93|0
1644999470000|2022-02-16 08:17:50|2635.22|2635.22|2635.19|2635.19|2635.22|2635.22|2635.04|2635.04|0
1644999480000|2022-02-16 08:18:00|2635.05|2635.05|2634.76|2634.76|2635.05|2635.05|2634.6|2634.6|0
1644999490000|2022-02-16 08:18:10|2634.89|2634.89|2634.88|2634.88|2634.89|2634.89|2634.81|2634.81|0
1644999500000|2022-02-16 08:18:20|2635.19|2635.19|2635.22|2635.22|2635.51|2635.51|2635.19|2635.19|0
1644999510000|2022-02-16 08:18:30|2635.44|2635.44|2635.72|2635.72|2635.72|2635.72|2635.44|2635.44|0
1644999520000|2022-02-16 08:18:40|2635.29|2635.29|2635.61|2635.61|2635.61|2635.61|2635.29|2635.29|0
1644999530000|2022-02-16 08:18:50|2635.88|2635.88|2636.01|2636.01|2636.01|2636.01|2635.88|2635.88|0
1644999540000|2022-02-16 08:19:00|2636.22|2636.22|2635.97|2635.97|2636.49|2636.49|2635.81|2635.81|0
1644999560000|2022-02-16 08:19:20|2635.83|2635.83|2635.39|2635.39|2635.83|2635.83|2635.39|2635.39|0
1644999570000|2022-02-16 08:19:30|2635.26|2635.26|2635.24|2635.24|2635.4|2635.4|2635.24|2635.24|0
1644999580000|2022-02-16 08:19:40|2635.13|2635.13|2634.97|2634.97|2635.13|2635.13|2634.97|2634.97|0
1644999600000|2022-02-16 08:20:00|2634.9|2634.9|2635.3|2635.3|2635.3|2635.3|2634.9|2634.9|0
1644999620000|2022-02-16 08:20:20|2635.16|2635.16|2635.23|2635.23|2635.23|2635.23|2635.16|2635.16|0
1644999630000|2022-02-16 08:20:30|2635.39|2635.39|2635.55|2635.55|2635.55|2635.55|2635.39|2635.39|0
1644999640000|2022-02-16 08:20:40|2635.51|2635.51|2634.4|2634.4|2635.51|2635.51|2634.4|2634.4|0
1644999650000|2022-02-16 08:20:50|2634.54|2634.54|2634.16|2634.16|2634.54|2634.54|2634.16|2634.16|0
1644999660000|2022-02-16 08:21:00|2634.04|2634.04|2632.77|2632.77|2634.06|2634.06|2632.77|2632.77|0
1644999670000|2022-02-16 08:21:10|2632.54|2632.54|2632.61|2632.61|2632.76|2632.76|2632.54|2632.54|0
1644999680000|2022-02-16 08:21:20|2632.54|2632.54|2632.69|2632.69|2632.69|2632.69|2632.54|2632.54|0
1644999690000|2022-02-16 08:21:30|2632.21|2632.21|2632.42|2632.42|2632.42|2632.42|2632.07|2632.07|0
1644999700000|2022-02-16 08:21:40|2632.49|2632.49|2632.04|2632.04|2632.49|2632.49|2631.96|2631.96|0
1644999710000|2022-02-16 08:21:50|2632.33|2632.33|2632.17|2632.17|2632.33|2632.33|2632.17|2632.17|0
1644999720000|2022-02-16 08:22:00|2631.81|2631.81|2631.81|2631.81|2631.81|2631.81|2631.81|2631.81|0
1644999730000|2022-02-16 08:22:10|2631.68|2631.68|2632.05|2632.05|2632.05|2632.05|2631.68|2631.68|0
1644999740000|2022-02-16 08:22:20|2632.19|2632.19|2632.04|2632.04|2632.19|2632.19|2631.88|2631.88|0
1644999750000|2022-02-16 08:22:30|2632.36|2632.36|2632.36|2632.36|2632.36|2632.36|2632.36|2632.36|0
1644999760000|2022-02-16 08:22:40|2632.47|2632.47|2632.47|2632.47|2632.47|2632.47|2632.47|2632.47|0
1644999770000|2022-02-16 08:22:50|2632.69|2632.69|2633.12|2633.12|2633.12|2633.12|2632.69|2632.69|0
1644999780000|2022-02-16 08:23:00|2633.23|2633.23|2632.42|2632.42|2633.23|2633.23|2632.42|2632.42|0
1644999790000|2022-02-16 08:23:10|2632.84|2632.84|2633.31|2633.31|2633.31|2633.31|2632.76|2632.76|0
1644999800000|2022-02-16 08:23:20|2632.91|2632.91|2632.6|2632.6|2633.14|2633.14|2632.6|2632.6|0
1644999810000|2022-02-16 08:23:30|2632.44|2632.44|2632.6|2632.6|2632.6|2632.6|2632.44|2632.44|0
1644999820000|2022-02-16 08:23:40|2632.75|2632.75|2632.75|2632.75|2632.75|2632.75|2632.75|2632.75|0
1644999830000|2022-02-16 08:23:50|2632.62|2632.62|2632.62|2632.62|2632.62|2632.62|2632.62|2632.62|0
1644999840000|2022-02-16 08:24:00|2632.42|2632.42|2630.92|2630.92|2632.47|2632.47|2630.92|2630.92|0
1644999850000|2022-02-16 08:24:10|2630.85|2630.85|2630.13|2630.13|2630.92|2630.92|2630.13|2630.13|0
1644999870000|2022-02-16 08:24:30|2629.81|2629.81|2629.63|2629.63|2629.81|2629.81|2629.63|2629.63|0
1644999880000|2022-02-16 08:24:40|2629.49|2629.49|2629.76|2629.76|2629.76|2629.76|2629.49|2629.49|0
1644999900000|2022-02-16 08:25:00|2629.88|2629.88|2629.17|2629.17|2630.06|2630.06|2628.96|2628.96|0
1644999910000|2022-02-16 08:25:10|2629.31|2629.31|2629.34|2629.34|2629.55|2629.55|2629.31|2629.31|0
1644999930000|2022-02-16 08:25:30|2629.26|2629.26|2629.9|2629.9|2629.9|2629.9|2629.26|2629.26|0
1644999950000|2022-02-16 08:25:50|2629.74|2629.74|2629.37|2629.37|2629.74|2629.74|2629.37|2629.37|0
1644999960000|2022-02-16 08:26:00|2629.3|2629.3|2628.7|2628.7|2629.3|2629.3|2628.7|2628.7|0
1644999980000|2022-02-16 08:26:20|2628.55|2628.55|2628.47|2628.47|2628.55|2628.55|2628.47|2628.47|0
1644999990000|2022-02-16 08:26:30|2628.63|2628.63|2628.99|2628.99|2628.99|2628.99|2628.63|2628.63|0
1645000000000|2022-02-16 08:26:40|2629.11|2629.11|2628.99|2628.99|2629.11|2629.11|2628.99|2628.99|0
1645000010000|2022-02-16 08:26:50|2629.07|2629.07|2629.07|2629.07|2629.07|2629.07|2629.07|2629.07|0
1645000020000|2022-02-16 08:27:00|2629.18|2629.18|2628.52|2628.52|2629.18|2629.18|2628.52|2628.52|0
1645000030000|2022-02-16 08:27:10|2628.44|2628.44|2628.44|2628.44|2628.44|2628.44|2628.44|2628.44|0
1645000040000|2022-02-16 08:27:20|2628.56|2628.56|2628.56|2628.56|2628.56|2628.56|2628.56|2628.56|0
1645000050000|2022-02-16 08:27:30|2628.38|2628.38|2628.63|2628.63|2628.63|2628.63|2628.38|2628.38|0
1645000060000|2022-02-16 08:27:40|2628.95|2628.95|2629.27|2629.27|2629.27|2629.27|2628.95|2628.95|0
1645000070000|2022-02-16 08:27:50|2629.11|2629.11|2629.26|2629.26|2629.26|2629.26|2629.11|2629.11|0
1645000080000|2022-02-16 08:28:00|2628.9|2628.9|2628.63|2628.63|2628.98|2628.98|2628.63|2628.63|0
1645000090000|2022-02-16 08:28:10|2628.49|2628.49|2628.81|2628.81|2628.81|2628.81|2628.49|2628.49|0
1645000100000|2022-02-16 08:28:20|2628.45|2628.45|2628.45|2628.45|2628.45|2628.45|2628.45|2628.45|0
1645000110000|2022-02-16 08:28:30|2628.29|2628.29|2628.12|2628.12|2628.29|2628.29|2628.12|2628.12|0
1645000120000|2022-02-16 08:28:40|2628.25|2628.25|2627.95|2627.95|2628.25|2628.25|2627.72|2627.72|0
1645000130000|2022-02-16 08:28:50|2627.98|2627.98|2627.91|2627.91|2628.05|2628.05|2627.91|2627.91|0
1645000140000|2022-02-16 08:29:00|2627.98|2627.98|2628.58|2628.58|2628.73|2628.73|2627.85|2627.85|0
1645000150000|2022-02-16 08:29:10|2628.72|2628.72|2628.72|2628.72|2628.72|2628.72|2628.72|2628.72|0
1645000160000|2022-02-16 08:29:20|2628.37|2628.37|2628.11|2628.11|2628.37|2628.37|2628.11|2628.11|0
1645000170000|2022-02-16 08:29:30|2628.27|2628.27|2628.27|2628.27|2628.27|2628.27|2628.27|2628.27|0
1645000180000|2022-02-16 08:29:40|2628.41|2628.41|2628.2|2628.2|2628.41|2628.41|2628.2|2628.2|0
1645000190000|2022-02-16 08:29:50|2628.28|2628.28|2628.22|2628.22|2628.35|2628.35|2628.15|2628.15|0
1645000200000|2022-02-16 08:30:00|2628|2628|2629.47|2629.47|2629.47|2629.47|2628|2628|0
1645000210000|2022-02-16 08:30:10|2629.31|2629.31|2629.1|2629.1|2629.7|2629.7|2629.1|2629.1|0
1645000220000|2022-02-16 08:30:20|2629.21|2629.21|2629.34|2629.34|2629.7|2629.7|2629.21|2629.21|0
1645000230000|2022-02-16 08:30:30|2629.12|2629.12|2629.42|2629.42|2629.5|2629.5|2629.12|2629.12|0
1645000240000|2022-02-16 08:30:40|2629.31|2629.31|2629.39|2629.39|2629.42|2629.42|2629|2629|0
1645000250000|2022-02-16 08:30:50|2629.28|2629.28|2629.39|2629.39|2629.39|2629.39|2629.28|2629.28|0
1645000260000|2022-02-16 08:31:00|2629.58|2629.58|2629.83|2629.83|2629.97|2629.97|2629.58|2629.58|0
1645000270000|2022-02-16 08:31:10|2630.31|2630.31|2630.52|2630.52|2630.52|2630.52|2630.31|2630.31|0
1645000280000|2022-02-16 08:31:20|2630.66|2630.66|2630.74|2630.74|2630.74|2630.74|2630.66|2630.66|0
1645000290000|2022-02-16 08:31:30|2630.88|2630.88|2631.25|2631.25|2631.25|2631.25|2630.88|2630.88|0
1645000300000|2022-02-16 08:31:40|2630.94|2630.94|2630.88|2630.88|2630.94|2630.94|2630.88|2630.88|0
1645000310000|2022-02-16 08:31:50|2630.65|2630.65|2630.38|2630.38|2630.65|2630.65|2630.38|2630.38|0
1645000320000|2022-02-16 08:32:00|2630.27|2630.27|2630.47|2630.47|2630.54|2630.54|2630.27|2630.27|0
1645000330000|2022-02-16 08:32:10|2630.31|2630.31|2630.05|2630.05|2630.31|2630.31|2630.05|2630.05|0
1645000340000|2022-02-16 08:32:20|2629.98|2629.98|2629.76|2629.76|2629.98|2629.98|2629.76|2629.76|0
1645000350000|2022-02-16 08:32:30|2629.6|2629.6|2629.6|2629.6|2629.6|2629.6|2629.6|2629.6|0
1645000360000|2022-02-16 08:32:40|2629.76|2629.76|2629.62|2629.62|2629.76|2629.76|2629.4|2629.4|0
1645000370000|2022-02-16 08:32:50|2629.4|2629.4|2629.08|2629.08|2629.4|2629.4|2629.08|2629.08|0
1645000380000|2022-02-16 08:33:00|2628.87|2628.87|2628.87|2628.87|2628.87|2628.87|2628.87|2628.87|0
1645000390000|2022-02-16 08:33:10|2628.72|2628.72|2628.82|2628.82|2628.82|2628.82|2628.28|2628.28|0
1645000400000|2022-02-16 08:33:20|2629.13|2629.13|2629.13|2629.13|2629.13|2629.13|2629.13|2629.13|0
1645000410000|2022-02-16 08:33:30|2628.89|2628.89|2628.89|2628.89|2628.89|2628.89|2628.89|2628.89|0
1645000420000|2022-02-16 08:33:40|2629.18|2629.18|2629.18|2629.18|2629.18|2629.18|2629.18|2629.18|0
1645000430000|2022-02-16 08:33:50|2629.3|2629.3|2629.27|2629.27|2629.3|2629.3|2629.27|2629.27|0
1645000440000|2022-02-16 08:34:00|2629.41|2629.41|2629.36|2629.36|2629.68|2629.68|2629.36|2629.36|0
1645000450000|2022-02-16 08:34:10|2629.29|2629.29|2629.34|2629.34|2629.34|2629.34|2629.15|2629.15|0
1645000460000|2022-02-16 08:34:20|2629.49|2629.49|2629.64|2629.64|2629.68|2629.68|2629.49|2629.49|0
1645000470000|2022-02-16 08:34:30|2629.45|2629.45|2629.37|2629.37|2629.45|2629.45|2629.37|2629.37|0
1645000480000|2022-02-16 08:34:40|2629.85|2629.85|2629.98|2629.98|2629.98|2629.98|2629.85|2629.85|0
1645000490000|2022-02-16 08:34:50|2630.09|2630.09|2630.46|2630.46|2630.46|2630.46|2630.01|2630.01|0
1645000500000|2022-02-16 08:35:00|2630.72|2630.72|2630.79|2630.79|2630.79|2630.79|2630.72|2630.72|0
1645000520000|2022-02-16 08:35:20|2630.94|2630.94|2630.94|2630.94|2630.94|2630.94|2630.94|2630.94|0
1645000530000|2022-02-16 08:35:30|2631.05|2631.05|2631.05|2631.05|2631.05|2631.05|2631.05|2631.05|0
1645000540000|2022-02-16 08:35:40|2630.91|2630.91|2630.91|2630.91|2630.91|2630.91|2630.91|2630.91|0
1645000550000|2022-02-16 08:35:50|2630.8|2630.8|2630.8|2630.8|2630.95|2630.95|2630.8|2630.8|0
1645000560000|2022-02-16 08:36:00|2630.87|2630.87|2630.72|2630.72|2630.87|2630.87|2630.72|2630.72|0
1645000580000|2022-02-16 08:36:20|2630.5|2630.5|2630.44|2630.44|2630.5|2630.5|2630.37|2630.37|0
1645000590000|2022-02-16 08:36:30|2630.6|2630.6|2630.6|2630.6|2630.6|2630.6|2630.6|2630.6|0
1645000600000|2022-02-16 08:36:40|2630.53|2630.53|2630.53|2630.53|2630.53|2630.53|2630.53|2630.53|0
1645000610000|2022-02-16 08:36:50|2630.45|2630.45|2631.14|2631.14|2631.14|2631.14|2630.45|2630.45|0
1645000620000|2022-02-16 08:37:00|2631.21|2631.21|2631.47|2631.47|2631.47|2631.47|2631.21|2631.21|0
1645000630000|2022-02-16 08:37:10|2631.58|2631.58|2631.58|2631.58|2631.58|2631.58|2631.58|2631.58|0
1645000640000|2022-02-16 08:37:20|2631.65|2631.65|2631.9|2631.9|2631.9|2631.9|2631.5|2631.5|0
1645000660000|2022-02-16 08:37:40|2631.74|2631.74|2631.74|2631.74|2631.74|2631.74|2631.74|2631.74|0
1645000670000|2022-02-16 08:37:50|2631.62|2631.62|2631.44|2631.44|2631.62|2631.62|2631.44|2631.44|0
1645000680000|2022-02-16 08:38:00|2631.12|2631.12|2631.12|2631.12|2631.12|2631.12|2631.12|2631.12|0
1645000690000|2022-02-16 08:38:10|2630.62|2630.62|2630.26|2630.26|2630.62|2630.62|2630.19|2630.19|0
1645000700000|2022-02-16 08:38:20|2630.37|2630.37|2630.15|2630.15|2630.37|2630.37|2630.15|2630.15|0
1645000710000|2022-02-16 08:38:30|2630.28|2630.28|2630.28|2630.28|2630.28|2630.28|2630.28|2630.28|0
1645000740000|2022-02-16 08:39:00|2630.01|2630.01|2630.08|2630.08|2630.08|2630.08|2630.01|2630.01|0
1645000750000|2022-02-16 08:39:10|2629.73|2629.73|2629.73|2629.73|2629.73|2629.73|2629.73|2629.73|0
1645000760000|2022-02-16 08:39:20|2629.5|2629.5|2629.5|2629.5|2629.5|2629.5|2629.5|2629.5|0
1645000770000|2022-02-16 08:39:30|2629.62|2629.62|2629.46|2629.46|2629.62|2629.62|2629.46|2629.46|0
1645000780000|2022-02-16 08:39:40|2629.39|2629.39|2629.39|2629.39|2629.39|2629.39|2629.39|2629.39|0
1645000790000|2022-02-16 08:39:50|2629.32|2629.32|2629.32|2629.32|2629.32|2629.32|2629.32|2629.32|0
1645000800000|2022-02-16 08:40:00|2628.93|2628.93|2628.93|2628.93|2628.93|2628.93|2628.93|2628.93|0
1645000820000|2022-02-16 08:40:20|2629.04|2629.04|2629.05|2629.05|2629.37|2629.37|2629.04|2629.04|0
1645000850000|2022-02-16 08:40:50|2628.91|2628.91|2627.22|2627.22|2628.91|2628.91|2627.22|2627.22|0
1645000860000|2022-02-16 08:41:00|2627.04|2627.04|2626.88|2626.88|2627.1|2627.1|2626.88|2626.88|0
1645000870000|2022-02-16 08:41:10|2626.93|2626.93|2626.93|2626.93|2626.93|2626.93|2626.93|2626.93|0
1645000890000|2022-02-16 08:41:30|2627.05|2627.05|2627.05|2627.05|2627.05|2627.05|2626.81|2626.81|0
1645000900000|2022-02-16 08:41:40|2626.83|2626.83|2627.08|2627.08|2627.08|2627.08|2626.83|2626.83|0
1645000910000|2022-02-16 08:41:50|2626.97|2626.97|2626.91|2626.91|2626.97|2626.97|2626.91|2626.91|0
1645000920000|2022-02-16 08:42:00|2626.85|2626.85|2626.78|2626.78|2626.92|2626.92|2626.78|2626.78|0
1645000930000|2022-02-16 08:42:10|2626.72|2626.72|2626.72|2626.72|2626.72|2626.72|2626.72|2626.72|0
1645000940000|2022-02-16 08:42:20|2626.4|2626.4|2626.4|2626.4|2626.4|2626.4|2626.4|2626.4|0
1645000960000|2022-02-16 08:42:40|2626.54|2626.54|2626.54|2626.54|2626.54|2626.54|2626.54|2626.54|0
1645000980000|2022-02-16 08:43:00|2626.61|2626.61|2626.61|2626.61|2626.61|2626.61|2626.61|2626.61|0
1645000990000|2022-02-16 08:43:10|2626.77|2626.77|2626.77|2626.77|2626.77|2626.77|2626.77|2626.77|0
1645001000000|2022-02-16 08:43:20|2626.7|2626.7|2626.86|2626.86|2626.86|2626.86|2626.63|2626.63|0
1645001010000|2022-02-16 08:43:30|2626.61|2626.61|2626.47|2626.47|2626.61|2626.61|2626.47|2626.47|0
1645001020000|2022-02-16 08:43:40|2626.61|2626.61|2626.61|2626.61|2626.61|2626.61|2626.61|2626.61|0
1645001030000|2022-02-16 08:43:50|2626.74|2626.74|2626.74|2626.74|2626.74|2626.74|2626.74|2626.74|0
1645001040000|2022-02-16 08:44:00|2626.82|2626.82|2626.68|2626.68|2626.82|2626.82|2626.68|2626.68|0
1645001060000|2022-02-16 08:44:20|2626.75|2626.75|2626.75|2626.75|2626.75|2626.75|2626.75|2626.75|0
1645001070000|2022-02-16 08:44:30|2626.91|2626.91|2627.22|2627.22|2627.22|2627.22|2626.91|2626.91|0
1645001080000|2022-02-16 08:44:40|2627.14|2627.14|2627.22|2627.22|2627.22|2627.22|2627.14|2627.14|0
1645001090000|2022-02-16 08:44:50|2627.3|2627.3|2627.15|2627.15|2627.3|2627.3|2627.15|2627.15|0
1645001100000|2022-02-16 08:45:00|2626.79|2626.79|2627.32|2627.32|2627.32|2627.32|2626.79|2626.79|0
1645001110000|2022-02-16 08:45:10|2627.5|2627.5|2627.97|2627.97|2627.97|2627.97|2627.43|2627.43|0
1645001120000|2022-02-16 08:45:20|2628.05|2628.05|2628.05|2628.05|2628.05|2628.05|2628.05|2628.05|0
1645001130000|2022-02-16 08:45:30|2628.25|2628.25|2627.08|2627.08|2628.25|2628.25|2627.08|2627.08|0
1645001140000|2022-02-16 08:45:40|2627.01|2627.01|2625.37|2625.37|2627.01|2627.01|2625.3|2625.3|0
1645001150000|2022-02-16 08:45:50|2625.44|2625.44|2625.21|2625.21|2625.44|2625.44|2625.21|2625.21|0
1645001160000|2022-02-16 08:46:00|2625.28|2625.28|2625.73|2625.73|2625.83|2625.83|2625.28|2625.28|0
1645001170000|2022-02-16 08:46:10|2625.66|2625.66|2625.66|2625.66|2625.66|2625.66|2625.66|2625.66|0
1645001210000|2022-02-16 08:46:50|2625.5|2625.5|2625.34|2625.34|2625.5|2625.5|2625.34|2625.34|0
1645001220000|2022-02-16 08:47:00|2625.57|2625.57|2625.94|2625.94|2625.94|2625.94|2625.57|2625.57|0
1645001230000|2022-02-16 08:47:10|2626.01|2626.01|2626.43|2626.43|2626.43|2626.43|2626.01|2626.01|0
1645001240000|2022-02-16 08:47:20|2626.7|2626.7|2626.62|2626.62|2626.7|2626.7|2626.62|2626.62|0
1645001270000|2022-02-16 08:47:50|2626.51|2626.51|2626.37|2626.37|2626.51|2626.51|2626.37|2626.37|0
1645001280000|2022-02-16 08:48:00|2626.14|2626.14|2626.18|2626.18|2626.18|2626.18|2626.14|2626.14|0
1645001330000|2022-02-16 08:48:50|2626.34|2626.34|2626.34|2626.34|2626.34|2626.34|2626.34|2626.34|0
1645001340000|2022-02-16 08:49:00|2626.45|2626.45|2626.48|2626.48|2626.48|2626.48|2626.45|2626.45|0
1645001350000|2022-02-16 08:49:10|2626.41|2626.41|2626.41|2626.41|2626.41|2626.41|2626.41|2626.41|0
1645001360000|2022-02-16 08:49:20|2626.26|2626.26|2626.82|2626.82|2626.82|2626.82|2626.26|2626.26|0
1645001370000|2022-02-16 08:49:30|2627.3|2627.3|2627.56|2627.56|2627.63|2627.63|2627.3|2627.3|0
1645001380000|2022-02-16 08:49:40|2627.22|2627.22|2628.05|2628.05|2628.05|2628.05|2627.22|2627.22|0
1645001390000|2022-02-16 08:49:50|2628.13|2628.13|2628.16|2628.16|2628.3|2628.3|2628.13|2628.13|0
1645001400000|2022-02-16 08:50:00|2628.32|2628.32|2627.57|2627.57|2628.32|2628.32|2627.57|2627.57|0
1645001410000|2022-02-16 08:50:10|2627.26|2627.26|2626.64|2626.64|2627.26|2627.26|2626.64|2626.64|0
1645001420000|2022-02-16 08:50:20|2626.53|2626.53|2626.39|2626.39|2626.53|2626.53|2626.39|2626.39|0
1645001430000|2022-02-16 08:50:30|2626.16|2626.16|2626.19|2626.19|2626.19|2626.19|2625.96|2625.96|0
1645001440000|2022-02-16 08:50:40|2626.08|2626.08|2626.08|2626.08|2626.08|2626.08|2626.08|2626.08|0
1645001460000|2022-02-16 08:51:00|2626.15|2626.15|2626.08|2626.08|2626.36|2626.36|2625.77|2625.77|0
1645001470000|2022-02-16 08:51:10|2626.3|2626.3|2626.29|2626.29|2626.51|2626.51|2626.29|2626.29|0
1645001480000|2022-02-16 08:51:20|2626.22|2626.22|2625.5|2625.5|2626.22|2626.22|2625.35|2625.35|0
1645001490000|2022-02-16 08:51:30|2625.82|2625.82|2625.82|2625.82|2625.82|2625.82|2625.82|2625.82|0
1645001500000|2022-02-16 08:51:40|2626.01|2626.01|2626.01|2626.01|2626.01|2626.01|2626.01|2626.01|0
1645001520000|2022-02-16 08:52:00|2626.08|2626.08|2625.94|2625.94|2626.15|2626.15|2625.94|2625.94|0
1645001530000|2022-02-16 08:52:10|2626.01|2626.01|2626.01|2626.01|2626.01|2626.01|2626.01|2626.01|0
1645001540000|2022-02-16 08:52:20|2626.12|2626.12|2626.25|2626.25|2626.25|2626.25|2626.12|2626.12|0
1645001550000|2022-02-16 08:52:30|2626.48|2626.48|2626.48|2626.48|2626.48|2626.48|2626.48|2626.48|0
1645001560000|2022-02-16 08:52:40|2626.64|2626.64|2627.95|2627.95|2627.95|2627.95|2626.64|2626.64|0
1645001570000|2022-02-16 08:52:50|2627.6|2627.6|2627.5|2627.5|2627.6|2627.6|2627.31|2627.31|0
1645001580000|2022-02-16 08:53:00|2627.29|2627.29|2626.95|2626.95|2627.29|2627.29|2626.95|2626.95|0
1645001590000|2022-02-16 08:53:10|2627.17|2627.17|2627.29|2627.29|2627.29|2627.29|2626.92|2626.92|0
1645001600000|2022-02-16 08:53:20|2626.97|2626.97|2626.97|2626.97|2626.97|2626.97|2626.97|2626.97|0
1645001610000|2022-02-16 08:53:30|2627.1|2627.1|2627.1|2627.1|2627.1|2627.1|2627.1|2627.1|0
1645001620000|2022-02-16 08:53:40|2627.34|2627.34|2627.66|2627.66|2627.81|2627.81|2627.33|2627.33|0
1645001630000|2022-02-16 08:53:50|2627.6|2627.6|2627.65|2627.65|2627.81|2627.81|2627.6|2627.6|0
1645001640000|2022-02-16 08:54:00|2627.79|2627.79|2628.1|2628.1|2628.17|2628.17|2627.68|2627.68|0
1645001650000|2022-02-16 08:54:10|2628.21|2628.21|2628.21|2628.21|2628.21|2628.21|2628.21|2628.21|0
1645001660000|2022-02-16 08:54:20|2627.92|2627.92|2627.59|2627.59|2627.92|2627.92|2627.59|2627.59|0
1645001670000|2022-02-16 08:54:30|2627.27|2627.27|2626.93|2626.93|2627.34|2627.34|2626.93|2626.93|0
1645001700000|2022-02-16 08:55:00|2626.75|2626.75|2626.75|2626.75|2626.75|2626.75|2626.75|2626.75|0
1645001710000|2022-02-16 08:55:10|2626.62|2626.62|2626.75|2626.75|2626.75|2626.75|2626.62|2626.62|0
1645001720000|2022-02-16 08:55:20|2626.62|2626.62|2626.73|2626.73|2626.89|2626.89|2625.98|2625.98|0
1645001730000|2022-02-16 08:55:30|2626.59|2626.59|2626.59|2626.59|2626.59|2626.59|2626.59|2626.59|0
1645001750000|2022-02-16 08:55:50|2626.37|2626.37|2626.37|2626.37|2626.37|2626.37|2626.37|2626.37|0
1645001760000|2022-02-16 08:56:00|2626.51|2626.51|2626.51|2626.51|2626.51|2626.51|2626.51|2626.51|0
1645001780000|2022-02-16 08:56:20|2626.72|2626.72|2626.72|2626.72|2626.72|2626.72|2626.72|2626.72|0
1645001790000|2022-02-16 08:56:30|2627.36|2627.36|2628.23|2628.23|2628.23|2628.23|2627.36|2627.36|0
1645001810000|2022-02-16 08:56:50|2628.12|2628.12|2627.76|2627.76|2628.12|2628.12|2627.76|2627.76|0
1645001820000|2022-02-16 08:57:00|2627.61|2627.61|2627.39|2627.39|2627.61|2627.61|2627.39|2627.39|0
1645001830000|2022-02-16 08:57:10|2627.28|2627.28|2626.96|2626.96|2627.28|2627.28|2626.96|2626.96|0
1645001840000|2022-02-16 08:57:20|2627.03|2627.03|2627.03|2627.03|2627.03|2627.03|2627.03|2627.03|0
1645001850000|2022-02-16 08:57:30|2627.16|2627.16|2626.9|2626.9|2627.16|2627.16|2626.9|2626.9|0
1645001860000|2022-02-16 08:57:40|2626.76|2626.76|2626.29|2626.29|2626.76|2626.76|2626.29|2626.29|0
1645001870000|2022-02-16 08:57:50|2626.55|2626.55|2626.55|2626.55|2626.55|2626.55|2626.55|2626.55|0
1645001880000|2022-02-16 08:58:00|2626.76|2626.76|2626.76|2626.76|2626.76|2626.76|2626.76|2626.76|0
1645001890000|2022-02-16 08:58:10|2627.67|2627.67|2629.2|2629.2|2629.2|2629.2|2627.67|2627.67|0
1645001900000|2022-02-16 08:58:20|2629.04|2629.04|2628.88|2628.88|2629.04|2629.04|2628.88|2628.88|0
1645001910000|2022-02-16 08:58:30|2628.81|2628.81|2628.81|2628.81|2628.81|2628.81|2628.81|2628.81|0
1645001930000|2022-02-16 08:58:50|2628.7|2628.7|2628.7|2628.7|2628.7|2628.7|2628.7|2628.7|0
1645001940000|2022-02-16 08:59:00|2628.57|2628.57|2628.7|2628.7|2628.7|2628.7|2628.57|2628.57|0
1645001950000|2022-02-16 08:59:10|2628.46|2628.46|2628.52|2628.52|2628.52|2628.52|2628.46|2628.46|0
1645001960000|2022-02-16 08:59:20|2628.44|2628.44|2628.3|2628.3|2628.44|2628.44|2628.3|2628.3|0
1645001970000|2022-02-16 08:59:30|2627.9|2627.9|2627.52|2627.52|2627.9|2627.9|2627.52|2627.52|0
1645001980000|2022-02-16 08:59:40|2627.45|2627.45|2627.73|2627.73|2627.73|2627.73|2627.45|2627.45|0
1645001990000|2022-02-16 08:59:50|2627.58|2627.58|2627.42|2627.42|2627.58|2627.58|2627.42|2627.42|0
1645002000000|2022-02-16 09:00:00|2627.63|2627.63|2627.5|2627.5|2627.63|2627.63|2627.5|2627.5|0
1645002010000|2022-02-16 09:00:10|2627.43|2627.43|2627.3|2627.3|2627.43|2627.43|2627.17|2627.17|0
1645002020000|2022-02-16 09:00:20|2627.37|2627.37|2627.44|2627.44|2627.44|2627.44|2627.37|2627.37|0
1645002030000|2022-02-16 09:00:30|2627.11|2627.11|2627.11|2627.11|2627.11|2627.11|2627.11|2627.11|0
1645002040000|2022-02-16 09:00:40|2626.97|2626.97|2626.97|2626.97|2626.97|2626.97|2626.97|2626.97|0
1645002060000|2022-02-16 09:01:00|2626.86|2626.86|2627.15|2627.15|2627.15|2627.15|2626.65|2626.65|0
1645002070000|2022-02-16 09:01:10|2627.26|2627.26|2627.1|2627.1|2627.26|2627.26|2627.1|2627.1|0
1645002080000|2022-02-16 09:01:20|2627.03|2627.03|2627.06|2627.06|2627.06|2627.06|2626.99|2626.99|0
1645002100000|2022-02-16 09:01:40|2626.95|2626.95|2626.95|2626.95|2626.95|2626.95|2626.95|2626.95|0
1645002120000|2022-02-16 09:02:00|2626.84|2626.84|2626.27|2626.27|2626.91|2626.91|2626.27|2626.27|0
1645002130000|2022-02-16 09:02:10|2625.96|2625.96|2625.96|2625.96|2625.96|2625.96|2625.96|2625.96|0
1645002140000|2022-02-16 09:02:20|2626.08|2626.08|2626.3|2626.3|2626.3|2626.3|2626.08|2626.08|0
1645002160000|2022-02-16 09:02:40|2626.61|2626.61|2627.11|2627.11|2627.11|2627.11|2626.61|2626.61|0
1645002180000|2022-02-16 09:03:00|2626.98|2626.98|2627.25|2627.25|2627.25|2627.25|2626.98|2626.98|0
1645002190000|2022-02-16 09:03:10|2627.12|2627.12|2627.19|2627.19|2627.27|2627.27|2627.12|2627.12|0
1645002200000|2022-02-16 09:03:20|2627.12|2627.12|2627.12|2627.12|2627.12|2627.12|2627.12|2627.12|0
1645002210000|2022-02-16 09:03:30|2627.23|2627.23|2627.83|2627.83|2627.83|2627.83|2627.22|2627.22|0
1645002220000|2022-02-16 09:03:40|2627.98|2627.98|2629.67|2629.67|2629.67|2629.67|2627.98|2627.98|0
1645002230000|2022-02-16 09:03:50|2629.83|2629.83|2629.83|2629.83|2629.83|2629.83|2629.83|2629.83|0
1645002240000|2022-02-16 09:04:00|2629.77|2629.77|2630.17|2630.17|2630.17|2630.17|2629.77|2629.77|0
1645002250000|2022-02-16 09:04:10|2630.25|2630.25|2630.25|2630.25|2630.25|2630.25|2630.25|2630.25|0
1645002270000|2022-02-16 09:04:30|2630.18|2630.18|2629.96|2629.96|2630.18|2630.18|2629.96|2629.96|0
1645002280000|2022-02-16 09:04:40|2630.03|2630.03|2629.72|2629.72|2630.03|2630.03|2629.72|2629.72|0
1645002290000|2022-02-16 09:04:50|2629.49|2629.49|2629.56|2629.56|2629.56|2629.56|2629.49|2629.49|0
1645002300000|2022-02-16 09:05:00|2629.63|2629.63|2629.88|2629.88|2629.95|2629.95|2629.63|2629.63|0
1645002310000|2022-02-16 09:05:10|2629.74|2629.74|2629.43|2629.43|2629.74|2629.74|2629.43|2629.43|0
1645002320000|2022-02-16 09:05:20|2629.32|2629.32|2629.32|2629.32|2629.32|2629.32|2629.32|2629.32|0
1645002350000|2022-02-16 09:05:50|2629.26|2629.26|2629.26|2629.26|2629.26|2629.26|2629.26|2629.26|0
1645002360000|2022-02-16 09:06:00|2629.15|2629.15|2629.31|2629.31|2629.31|2629.31|2629.1|2629.1|0
1645002370000|2022-02-16 09:06:10|2629.07|2629.07|2628|2628|2629.07|2629.07|2628|2628|0
1645002380000|2022-02-16 09:06:20|2627.94|2627.94|2627.75|2627.75|2627.94|2627.94|2627.75|2627.75|0
1645002400000|2022-02-16 09:06:40|2627.82|2627.82|2627.82|2627.82|2627.82|2627.82|2627.82|2627.82|0
1645002410000|2022-02-16 09:06:50|2627.66|2627.66|2627.73|2627.73|2627.73|2627.73|2627.66|2627.66|0
1645002440000|2022-02-16 09:07:20|2627.87|2627.87|2629.01|2629.01|2629.01|2629.01|2627.87|2627.87|0
1645002450000|2022-02-16 09:07:30|2628.55|2628.55|2628.61|2628.61|2628.61|2628.61|2628.49|2628.49|0
1645002460000|2022-02-16 09:07:40|2628.47|2628.47|2628.24|2628.24|2628.47|2628.47|2628.24|2628.24|0
1645002470000|2022-02-16 09:07:50|2627.92|2627.92|2627.34|2627.34|2627.92|2627.92|2627.34|2627.34|0
1645002500000|2022-02-16 09:08:20|2627.41|2627.41|2627.41|2627.41|2627.41|2627.41|2627.41|2627.41|0
1645002520000|2022-02-16 09:08:40|2627.49|2627.49|2627.49|2627.49|2627.49|2627.49|2627.49|2627.49|0
1645002530000|2022-02-16 09:08:50|2627.28|2627.28|2626.61|2626.61|2627.28|2627.28|2626.61|2626.61|0
1645002540000|2022-02-16 09:09:00|2626.4|2626.4|2625.04|2625.04|2626.4|2626.4|2625.04|2625.04|0
1645002550000|2022-02-16 09:09:10|2625.01|2625.01|2624.03|2624.03|2625.01|2625.01|2624.03|2624.03|0
1645002560000|2022-02-16 09:09:20|2623.89|2623.89|2623.89|2623.89|2623.89|2623.89|2623.89|2623.89|0
1645002570000|2022-02-16 09:09:30|2623.77|2623.77|2623.57|2623.57|2623.77|2623.77|2623.57|2623.57|0
1645002580000|2022-02-16 09:09:40|2623.68|2623.68|2623.44|2623.44|2623.68|2623.68|2623.44|2623.44|0
1645002590000|2022-02-16 09:09:50|2623.41|2623.41|2623.52|2623.52|2623.52|2623.52|2623.25|2623.25|0
1645002600000|2022-02-16 09:10:00|2623.38|2623.38|2623.49|2623.49|2623.54|2623.54|2623.38|2623.38|0
1645002610000|2022-02-16 09:10:10|2623.56|2623.56|2623.56|2623.56|2623.64|2623.64|2623.56|2623.56|0
1645002620000|2022-02-16 09:10:20|2623.33|2623.33|2623.4|2623.4|2623.4|2623.4|2623.33|2623.33|0
1645002630000|2022-02-16 09:10:30|2623.17|2623.17|2623.13|2623.13|2623.27|2623.27|2623.13|2623.13|0
1645002640000|2022-02-16 09:10:40|2622.82|2622.82|2622.96|2622.96|2622.96|2622.96|2622.76|2622.76|0
1645002650000|2022-02-16 09:10:50|2623.27|2623.27|2623.43|2623.43|2623.43|2623.43|2623.27|2623.27|0
1645002660000|2022-02-16 09:11:00|2623.69|2623.69|2623.6|2623.6|2623.92|2623.92|2623.6|2623.6|0
1645002670000|2022-02-16 09:11:10|2623.47|2623.47|2623.47|2623.47|2623.47|2623.47|2623.47|2623.47|0
1645002680000|2022-02-16 09:11:20|2623.77|2623.77|2624.23|2624.23|2624.23|2624.23|2623.77|2623.77|0
1645002700000|2022-02-16 09:11:40|2624.3|2624.3|2624.3|2624.3|2624.3|2624.3|2624.3|2624.3|0
1645002710000|2022-02-16 09:11:50|2624.42|2624.42|2624.12|2624.12|2624.42|2624.42|2624.12|2624.12|0
1645002720000|2022-02-16 09:12:00|2624.26|2624.26|2624.41|2624.41|2624.41|2624.41|2624.26|2624.26|0
1645002730000|2022-02-16 09:12:10|2624.25|2624.25|2624.13|2624.13|2624.25|2624.25|2624.13|2624.13|0
1645002740000|2022-02-16 09:12:20|2623.97|2623.97|2623.89|2623.89|2623.97|2623.97|2623.76|2623.76|0
1645002750000|2022-02-16 09:12:30|2624.05|2624.05|2624.89|2624.89|2624.89|2624.89|2624.05|2624.05|0
1645002760000|2022-02-16 09:12:40|2624.83|2624.83|2624.83|2624.83|2624.83|2624.83|2624.83|2624.83|0
1645002770000|2022-02-16 09:12:50|2624.7|2624.7|2624.7|2624.7|2624.7|2624.7|2624.7|2624.7|0
1645002780000|2022-02-16 09:13:00|2624.77|2624.77|2624.55|2624.55|2624.77|2624.77|2624.39|2624.39|0
1645002800000|2022-02-16 09:13:20|2624.41|2624.41|2624.73|2624.73|2624.73|2624.73|2624.41|2624.41|0
1645002810000|2022-02-16 09:13:30|2624.86|2624.86|2624.94|2624.94|2624.94|2624.94|2624.86|2624.86|0
1645002820000|2022-02-16 09:13:40|2624.69|2624.69|2624.69|2624.69|2624.69|2624.69|2624.56|2624.56|0
1645002840000|2022-02-16 09:14:00|2624.83|2624.83|2624.64|2624.64|2624.83|2624.83|2624.51|2624.51|0
1645002860000|2022-02-16 09:14:20|2624.46|2624.46|2624.62|2624.62|2624.77|2624.77|2624.46|2624.46|0
1645002870000|2022-02-16 09:14:30|2624.69|2624.69|2624.61|2624.61|2624.69|2624.69|2624.61|2624.61|0
1645002900000|2022-02-16 09:15:00|2624.75|2624.75|2625.04|2625.04|2625.04|2625.04|2624.39|2624.39|0
1645002930000|2022-02-16 09:15:30|2624.93|2624.93|2625.06|2625.06|2625.06|2625.06|2624.93|2624.93|0
1645002940000|2022-02-16 09:15:40|2625.12|2625.12|2625.12|2625.12|2625.12|2625.12|2625.12|2625.12|0
1645002950000|2022-02-16 09:15:50|2625.04|2625.04|2624.68|2624.68|2625.04|2625.04|2624.68|2624.68|0
1645002960000|2022-02-16 09:16:00|2624.81|2624.81|2625.41|2625.41|2625.41|2625.41|2624.81|2624.81|0
1645002980000|2022-02-16 09:16:20|2625.49|2625.49|2625.49|2625.49|2625.49|2625.49|2625.49|2625.49|0
1645002990000|2022-02-16 09:16:30|2625.43|2625.43|2625.43|2625.43|2625.43|2625.43|2625.43|2625.43|0
1645003000000|2022-02-16 09:16:40|2625.51|2625.51|2625.42|2625.42|2625.51|2625.51|2625.35|2625.35|0
1645003030000|2022-02-16 09:17:10|2625.58|2625.58|2625.24|2625.24|2625.58|2625.58|2625.24|2625.24|0
1645003040000|2022-02-16 09:17:20|2625.1|2625.1|2624.92|2624.92|2625.1|2625.1|2624.92|2624.92|0
1645003050000|2022-02-16 09:17:30|2624.74|2624.74|2624.54|2624.54|2624.74|2624.74|2624.54|2624.54|0
1645003070000|2022-02-16 09:17:50|2624.36|2624.36|2624.36|2624.36|2624.36|2624.36|2624.36|2624.36|0
1645003080000|2022-02-16 09:18:00|2624.22|2624.22|2623.68|2623.68|2624.22|2624.22|2623.57|2623.57|0
1645003090000|2022-02-16 09:18:10|2623.52|2623.52|2623.37|2623.37|2623.52|2623.52|2623.37|2623.37|0
1645003100000|2022-02-16 09:18:20|2623.21|2623.21|2623.17|2623.17|2623.43|2623.43|2623.13|2623.13|0
1645003120000|2022-02-16 09:18:40|2623.01|2623.01|2622.79|2622.79|2623.01|2623.01|2622.79|2622.79|0
1645003140000|2022-02-16 09:19:00|2622.86|2622.86|2622.86|2622.86|2622.86|2622.86|2622.86|2622.86|0
1645003150000|2022-02-16 09:19:10|2622.93|2622.93|2623.16|2623.16|2623.16|2623.16|2622.93|2622.93|0
1645003160000|2022-02-16 09:19:20|2623.01|2623.01|2623.01|2623.01|2623.01|2623.01|2623.01|2623.01|0
1645003170000|2022-02-16 09:19:30|2622.85|2622.85|2622.85|2622.85|2622.85|2622.85|2622.72|2622.72|0
1645003190000|2022-02-16 09:19:50|2622.71|2622.71|2622.71|2622.71|2622.71|2622.71|2622.71|2622.71|0
1645003200000|2022-02-16 09:20:00|2622.64|2622.64|2622.87|2622.87|2622.87|2622.87|2622.64|2622.64|0
1645003210000|2022-02-16 09:20:10|2622.71|2622.71|2622.6|2622.6|2622.87|2622.87|2622.6|2622.6|0
1645003250000|2022-02-16 09:20:50|2622.67|2622.67|2622.67|2622.67|2622.67|2622.67|2622.67|2622.67|0
1645003260000|2022-02-16 09:21:00|2622.53|2622.53|2622.69|2622.69|2622.69|2622.69|2622.53|2622.53|0
1645003280000|2022-02-16 09:21:20|2622.62|2622.62|2622.03|2622.03|2622.62|2622.62|2622.03|2622.03|0
1645003290000|2022-02-16 09:21:30|2621.65|2621.65|2621.65|2621.65|2621.65|2621.65|2621.65|2621.65|0
1645003310000|2022-02-16 09:21:50|2621.79|2621.79|2622.63|2622.63|2622.63|2622.63|2621.79|2621.79|0
1645003320000|2022-02-16 09:22:00|2622.76|2622.76|2622.5|2622.5|2622.76|2622.76|2622.5|2622.5|0
1645003340000|2022-02-16 09:22:20|2622.57|2622.57|2623.05|2623.05|2623.05|2623.05|2622.57|2622.57|0
1645003350000|2022-02-16 09:22:30|2623.21|2623.21|2622.54|2622.54|2623.21|2623.21|2622.54|2622.54|0
1645003360000|2022-02-16 09:22:40|2622.38|2622.38|2622.17|2622.17|2622.38|2622.38|2622.17|2622.17|0
1645003370000|2022-02-16 09:22:50|2622.1|2622.1|2621.95|2621.95|2622.17|2622.17|2621.95|2621.95|0
1645003380000|2022-02-16 09:23:00|2621.52|2621.52|2621.05|2621.05|2621.59|2621.59|2621.05|2621.05|0
1645003390000|2022-02-16 09:23:10|2620.98|2620.98|2620.98|2620.98|2620.98|2620.98|2620.98|2620.98|0
1645003400000|2022-02-16 09:23:20|2620.75|2620.75|2620.86|2620.86|2620.86|2620.86|2620.75|2620.75|0
1645003430000|2022-02-16 09:23:50|2620.94|2620.94|2619.98|2619.98|2620.94|2620.94|2619.98|2619.98|0
1645003440000|2022-02-16 09:24:00|2619.74|2619.74|2619.41|2619.41|2619.74|2619.74|2619.41|2619.41|0
1645003450000|2022-02-16 09:24:10|2619.25|2619.25|2619.25|2619.25|2619.25|2619.25|2619.25|2619.25|0
1645003470000|2022-02-16 09:24:30|2619.38|2619.38|2619.52|2619.52|2619.52|2619.52|2619.38|2619.38|0
1645003480000|2022-02-16 09:24:40|2619.65|2619.65|2619.58|2619.58|2619.65|2619.65|2619.58|2619.58|0
1645003490000|2022-02-16 09:24:50|2619.66|2619.66|2619.66|2619.66|2619.66|2619.66|2619.66|2619.66|0
1645003500000|2022-02-16 09:25:00|2619.59|2619.59|2619.53|2619.53|2619.59|2619.59|2619.53|2619.53|0
1645003530000|2022-02-16 09:25:30|2619.59|2619.59|2619.59|2619.59|2619.59|2619.59|2619.59|2619.59|0
1645003540000|2022-02-16 09:25:40|2619.53|2619.53|2619.53|2619.53|2619.53|2619.53|2619.53|2619.53|0
1645003550000|2022-02-16 09:25:50|2619.3|2619.3|2619.3|2619.3|2619.3|2619.3|2619.3|2619.3|0
1645003560000|2022-02-16 09:26:00|2619.18|2619.18|2618.45|2618.45|2619.24|2619.24|2618.38|2618.38|0
1645003580000|2022-02-16 09:26:20|2618.39|2618.39|2618.39|2618.39|2618.39|2618.39|2618.39|2618.39|0
1645003590000|2022-02-16 09:26:30|2618.23|2618.23|2618.07|2618.07|2618.23|2618.23|2618.07|2618.07|0
1645003600000|2022-02-16 09:26:40|2617.91|2617.91|2617.91|2617.91|2617.91|2617.91|2617.91|2617.91|0
1645003610000|2022-02-16 09:26:50|2618.13|2618.13|2618.18|2618.18|2618.18|2618.18|2618.13|2618.13|0
1645003630000|2022-02-16 09:27:10|2618.31|2618.31|2618.31|2618.31|2618.31|2618.31|2618.31|2618.31|0
1645003680000|2022-02-16 09:28:00|2618.24|2618.24|2618.98|2618.98|2618.98|2618.98|2618.24|2618.24|0
1645003700000|2022-02-16 09:28:20|2618.83|2618.83|2618.83|2618.83|2618.83|2618.83|2618.83|2618.83|0
1645003720000|2022-02-16 09:28:40|2618.76|2618.76|2618.76|2618.76|2618.76|2618.76|2618.76|2618.76|0
1645003730000|2022-02-16 09:28:50|2618.98|2618.98|2619.34|2619.34|2619.34|2619.34|2618.98|2618.98|0
1645003740000|2022-02-16 09:29:00|2619.26|2619.26|2619.26|2619.26|2619.26|2619.26|2619.26|2619.26|0
1645003760000|2022-02-16 09:29:20|2619.39|2619.39|2619.23|2619.23|2619.39|2619.39|2619.23|2619.23|0
1645003770000|2022-02-16 09:29:30|2619.07|2619.07|2619.07|2619.07|2619.07|2619.07|2619.07|2619.07|0
1645003780000|2022-02-16 09:29:40|2619.03|2619.03|2618.36|2618.36|2619.03|2619.03|2618.36|2618.36|0
1645003790000|2022-02-16 09:29:50|2618.29|2618.29|2618.29|2618.29|2618.29|2618.29|2618.29|2618.29|0
1645003810000|2022-02-16 09:30:10|2618.44|2618.44|2618.24|2618.24|2618.46|2618.46|2618.24|2618.24|0
1645003820000|2022-02-16 09:30:20|2618.4|2618.4|2618.4|2618.4|2618.4|2618.4|2618.4|2618.4|0
1645003830000|2022-02-16 09:30:30|2618.48|2618.48|2618.78|2618.78|2618.78|2618.78|2618.48|2618.48|0
1645003840000|2022-02-16 09:30:40|2618.85|2618.85|2619.13|2619.13|2619.13|2619.13|2618.85|2618.85|0
1645003850000|2022-02-16 09:30:50|2618.97|2618.97|2618.97|2618.97|2618.97|2618.97|2618.97|2618.97|0
1645003860000|2022-02-16 09:31:00|2618.82|2618.82|2618.81|2618.81|2618.82|2618.82|2618.68|2618.68|0
1645003870000|2022-02-16 09:31:10|2619.03|2619.03|2618.74|2618.74|2619.03|2619.03|2618.74|2618.74|0
1645003880000|2022-02-16 09:31:20|2618.86|2618.86|2618.88|2618.88|2619.52|2619.52|2618.86|2618.86|0
1645003890000|2022-02-16 09:31:30|2618.94|2618.94|2618.94|2618.94|2618.94|2618.94|2618.94|2618.94|0
1645003900000|2022-02-16 09:31:40|2618.63|2618.63|2618.23|2618.23|2618.63|2618.63|2618.23|2618.23|0
1645003910000|2022-02-16 09:31:50|2618.05|2618.05|2618.53|2618.53|2618.53|2618.53|2618.05|2618.05|0
1645003920000|2022-02-16 09:32:00|2618.31|2618.31|2618.31|2618.31|2618.31|2618.31|2618.31|2618.31|0
1645003930000|2022-02-16 09:32:10|2618.24|2618.24|2618.24|2618.24|2618.24|2618.24|2618.24|2618.24|0
1645003960000|2022-02-16 09:32:40|2617.92|2617.92|2617.92|2617.92|2617.92|2617.92|2617.92|2617.92|0
1645003970000|2022-02-16 09:32:50|2618.1|2618.1|2618.32|2618.32|2618.32|2618.32|2618.1|2618.1|0
1645003980000|2022-02-16 09:33:00|2618.18|2618.18|2618.32|2618.32|2618.32|2618.32|2618.18|2618.18|0
1645004020000|2022-02-16 09:33:40|2618|2618|2617.68|2617.68|2618|2618|2617.68|2617.68|0
1645004030000|2022-02-16 09:33:50|2617.54|2617.54|2617.54|2617.54|2617.54|2617.54|2617.54|2617.54|0
1645004040000|2022-02-16 09:34:00|2617.75|2617.75|2617.9|2617.9|2617.9|2617.9|2617.75|2617.75|0
1645004050000|2022-02-16 09:34:10|2617.82|2617.82|2617.82|2617.82|2617.82|2617.82|2617.82|2617.82|0
1645004070000|2022-02-16 09:34:30|2617.94|2617.94|2618.45|2618.45|2618.45|2618.45|2617.94|2617.94|0
1645004080000|2022-02-16 09:34:40|2618.13|2618.13|2617.45|2617.45|2618.13|2618.13|2617.35|2617.35|0
1645004090000|2022-02-16 09:34:50|2617.27|2617.27|2616.63|2616.63|2617.27|2617.27|2616.63|2616.63|0
1645004100000|2022-02-16 09:35:00|2616.52|2616.52|2616.39|2616.39|2616.77|2616.77|2616.39|2616.39|0
1645004110000|2022-02-16 09:35:10|2616.27|2616.27|2616.02|2616.02|2616.43|2616.43|2616.02|2616.02|0
1645004120000|2022-02-16 09:35:20|2615.96|2615.96|2615.89|2615.89|2615.96|2615.96|2615.89|2615.89|0
1645004130000|2022-02-16 09:35:30|2615.92|2615.92|2615.99|2615.99|2615.99|2615.99|2615.92|2615.92|0
1645004140000|2022-02-16 09:35:40|2615.87|2615.87|2615.87|2615.87|2615.87|2615.87|2615.87|2615.87|0
1645004150000|2022-02-16 09:35:50|2615.94|2615.94|2615.88|2615.88|2615.94|2615.94|2615.88|2615.88|0
1645004160000|2022-02-16 09:36:00|2615.95|2615.95|2615.95|2615.95|2615.95|2615.95|2615.95|2615.95|0
1645004170000|2022-02-16 09:36:10|2616.11|2616.11|2616.11|2616.11|2616.11|2616.11|2616.11|2616.11|0
1645004180000|2022-02-16 09:36:20|2616.03|2616.03|2616.03|2616.03|2616.03|2616.03|2616.03|2616.03|0
1645004190000|2022-02-16 09:36:30|2616.19|2616.19|2616.19|2616.19|2616.19|2616.19|2616.19|2616.19|0
1645004220000|2022-02-16 09:37:00|2616.05|2616.05|2615.97|2615.97|2616.05|2616.05|2615.97|2615.97|0
1645004230000|2022-02-16 09:37:10|2615.92|2615.92|2615.86|2615.86|2615.92|2615.92|2615.86|2615.86|0
1645004260000|2022-02-16 09:37:40|2615.92|2615.92|2616|2616|2616|2616|2615.92|2615.92|0
1645004280000|2022-02-16 09:38:00|2616.16|2616.16|2616.16|2616.16|2616.16|2616.16|2616.08|2616.08|0
1645004290000|2022-02-16 09:38:10|2616.23|2616.23|2616.23|2616.23|2616.23|2616.23|2616.23|2616.23|0
1645004300000|2022-02-16 09:38:20|2616.12|2616.12|2615.73|2615.73|2616.12|2616.12|2615.73|2615.73|0
1645004310000|2022-02-16 09:38:30|2615.66|2615.66|2615.73|2615.73|2615.73|2615.73|2615.51|2615.51|0
1645004340000|2022-02-16 09:39:00|2615.81|2615.81|2615.81|2615.81|2615.88|2615.88|2615.81|2615.81|0
1645004350000|2022-02-16 09:39:10|2616.03|2616.03|2616.03|2616.03|2616.03|2616.03|2616.03|2616.03|0
1645004360000|2022-02-16 09:39:20|2616.19|2616.19|2616.39|2616.39|2616.39|2616.39|2616.12|2616.12|0
1645004370000|2022-02-16 09:39:30|2616.51|2616.51|2616.44|2616.44|2616.51|2616.51|2616.44|2616.44|0
1645004380000|2022-02-16 09:39:40|2616.6|2616.6|2616.82|2616.82|2616.82|2616.82|2616.6|2616.6|0
1645004390000|2022-02-16 09:39:50|2617.04|2617.04|2617.04|2617.04|2617.04|2617.04|2617.04|2617.04|0
1645004400000|2022-02-16 09:40:00|2617.11|2617.11|2617.49|2617.49|2617.49|2617.49|2617.11|2617.11|0
1645004410000|2022-02-16 09:40:10|2617.33|2617.33|2617.27|2617.27|2617.33|2617.33|2617.27|2617.27|0
1645004420000|2022-02-16 09:40:20|2617.38|2617.38|2617.52|2617.52|2617.52|2617.52|2617.38|2617.38|0
1645004430000|2022-02-16 09:40:30|2617.4|2617.4|2617.4|2617.4|2617.4|2617.4|2617.4|2617.4|0
1645004440000|2022-02-16 09:40:40|2617.64|2617.64|2617.64|2617.64|2617.64|2617.64|2617.64|2617.64|0
1645004450000|2022-02-16 09:40:50|2617.56|2617.56|2617.56|2617.56|2617.56|2617.56|2617.56|2617.56|0
1645004460000|2022-02-16 09:41:00|2617.41|2617.41|2617.41|2617.41|2617.41|2617.41|2617.41|2617.41|0
1645004470000|2022-02-16 09:41:10|2617.44|2617.44|2617.56|2617.56|2617.56|2617.56|2617.44|2617.44|0
1645004480000|2022-02-16 09:41:20|2617.79|2617.79|2617.79|2617.79|2617.79|2617.79|2617.79|2617.79|0
1645004500000|2022-02-16 09:41:40|2617.64|2617.64|2617.37|2617.37|2617.64|2617.64|2617.37|2617.37|0
1645004510000|2022-02-16 09:41:50|2617.45|2617.45|2617.45|2617.45|2617.45|2617.45|2617.45|2617.45|0
1645004520000|2022-02-16 09:42:00|2617.24|2617.24|2617.17|2617.17|2617.24|2617.24|2617.17|2617.17|0
1645004530000|2022-02-16 09:42:10|2617.09|2617.09|2616.96|2616.96|2617.09|2617.09|2616.96|2616.96|0
1645004540000|2022-02-16 09:42:20|2616.8|2616.8|2616.8|2616.8|2616.8|2616.8|2616.8|2616.8|0
1645004550000|2022-02-16 09:42:30|2616.74|2616.74|2616.74|2616.74|2616.74|2616.74|2616.74|2616.74|0
1645004560000|2022-02-16 09:42:40|2616.59|2616.59|2616.12|2616.12|2616.59|2616.59|2616.12|2616.12|0
1645004580000|2022-02-16 09:43:00|2616.19|2616.19|2615.85|2615.85|2616.19|2616.19|2615.85|2615.85|0
1645004600000|2022-02-16 09:43:20|2615.69|2615.69|2615.91|2615.91|2615.91|2615.91|2615.69|2615.69|0
1645004610000|2022-02-16 09:43:30|2615.75|2615.75|2615.75|2615.75|2615.75|2615.75|2615.75|2615.75|0
1645004620000|2022-02-16 09:43:40|2615.62|2615.62|2615.62|2615.62|2615.62|2615.62|2615.62|2615.62|0
1645004630000|2022-02-16 09:43:50|2615.55|2615.55|2615.39|2615.39|2615.55|2615.55|2615.39|2615.39|0
1645004640000|2022-02-16 09:44:00|2615.25|2615.25|2614.97|2614.97|2615.25|2615.25|2614.75|2614.75|0
1645004650000|2022-02-16 09:44:10|2614.81|2614.81|2614.97|2614.97|2614.97|2614.97|2614.81|2614.81|0
1645004670000|2022-02-16 09:44:30|2614.81|2614.81|2614.42|2614.42|2614.81|2614.81|2614.42|2614.42|0
1645004680000|2022-02-16 09:44:40|2614.58|2614.58|2614.17|2614.17|2614.58|2614.58|2614.17|2614.17|0
1645004690000|2022-02-16 09:44:50|2613.69|2613.69|2613.69|2613.69|2613.69|2613.69|2613.69|2613.69|0
1645004700000|2022-02-16 09:45:00|2613.84|2613.84|2614.19|2614.19|2614.19|2614.19|2613.84|2613.84|0
1645004710000|2022-02-16 09:45:10|2614.12|2614.12|2614.75|2614.75|2614.75|2614.75|2614.12|2614.12|0
1645004720000|2022-02-16 09:45:20|2614.61|2614.61|2614.17|2614.17|2614.61|2614.61|2614.17|2614.17|0
1645004740000|2022-02-16 09:45:40|2614.01|2614.01|2614.17|2614.17|2614.17|2614.17|2614.01|2614.01|0
1645004750000|2022-02-16 09:45:50|2614.28|2614.28|2614.32|2614.32|2614.39|2614.39|2614.28|2614.28|0
1645004760000|2022-02-16 09:46:00|2614.53|2614.53|2614.58|2614.58|2614.65|2614.65|2614.53|2614.53|0
1645004770000|2022-02-16 09:46:10|2614.45|2614.45|2614.45|2614.45|2614.45|2614.45|2614.45|2614.45|0
1645004780000|2022-02-16 09:46:20|2614.39|2614.39|2613.74|2613.74|2614.39|2614.39|2613.74|2613.74|0
1645004790000|2022-02-16 09:46:30|2613.95|2613.95|2613.83|2613.83|2613.95|2613.95|2613.83|2613.83|0
1645004800000|2022-02-16 09:46:40|2613.71|2613.71|2612.91|2612.91|2613.71|2613.71|2612.84|2612.84|0
1645004810000|2022-02-16 09:46:50|2612.79|2612.79|2612.78|2612.78|2612.79|2612.79|2612.53|2612.53|0
1645004820000|2022-02-16 09:47:00|2612.72|2612.72|2612.7|2612.7|2613.12|2613.12|2612.46|2612.46|0
1645004830000|2022-02-16 09:47:10|2612.75|2612.75|2612.75|2612.75|2612.75|2612.75|2612.75|2612.75|0
1645004840000|2022-02-16 09:47:20|2612.61|2612.61|2612.61|2612.61|2612.61|2612.61|2612.61|2612.61|0
1645004860000|2022-02-16 09:47:40|2612.55|2612.55|2612.55|2612.55|2612.55|2612.55|2612.55|2612.55|0
1645004870000|2022-02-16 09:47:50|2612.61|2612.61|2611.8|2611.8|2612.61|2612.61|2611.74|2611.74|0
1645004880000|2022-02-16 09:48:00|2611.68|2611.68|2611.75|2611.75|2611.75|2611.75|2611.68|2611.68|0
1645004890000|2022-02-16 09:48:10|2611.81|2611.81|2611.81|2611.81|2611.81|2611.81|2611.81|2611.81|0
1645004900000|2022-02-16 09:48:20|2611.88|2611.88|2611.88|2611.88|2611.88|2611.88|2611.88|2611.88|0
1645004920000|2022-02-16 09:48:40|2611.81|2611.81|2611.81|2611.81|2611.81|2611.81|2611.81|2611.81|0
1645004930000|2022-02-16 09:48:50|2611.87|2611.87|2611.68|2611.68|2611.87|2611.87|2611.68|2611.68|0
1645004940000|2022-02-16 09:49:00|2611.94|2611.94|2611.74|2611.74|2611.94|2611.94|2611.74|2611.74|0
1645004960000|2022-02-16 09:49:20|2611.81|2611.81|2611.81|2611.81|2611.81|2611.81|2611.81|2611.81|0
1645004970000|2022-02-16 09:49:30|2611.93|2611.93|2611.93|2611.93|2611.93|2611.93|2611.93|2611.93|0
1645004990000|2022-02-16 09:49:50|2611.78|2611.78|2611.78|2611.78|2611.78|2611.78|2611.78|2611.78|0
1645005000000|2022-02-16 09:50:00|2611.92|2611.92|2612.37|2612.37|2612.43|2612.43|2611.92|2611.92|0
1645005010000|2022-02-16 09:50:10|2612.44|2612.44|2612.44|2612.44|2612.44|2612.44|2612.44|2612.44|0
1645005020000|2022-02-16 09:50:20|2612.3|2612.3|2612.11|2612.11|2612.3|2612.3|2612.11|2612.11|0
1645005030000|2022-02-16 09:50:30|2612.04|2612.04|2612.04|2612.04|2612.04|2612.04|2612.04|2612.04|0
1645005040000|2022-02-16 09:50:40|2612.36|2612.36|2612.67|2612.67|2612.67|2612.67|2612.36|2612.36|0
1645005050000|2022-02-16 09:50:50|2612.82|2612.82|2613.07|2613.07|2613.19|2613.19|2612.82|2612.82|0
1645005070000|2022-02-16 09:51:10|2613.23|2613.23|2613.36|2613.36|2613.36|2613.36|2613.23|2613.23|0
1645005090000|2022-02-16 09:51:30|2613.49|2613.49|2613.49|2613.49|2613.49|2613.49|2613.49|2613.49|0
1645005110000|2022-02-16 09:51:50|2613.36|2613.36|2613.36|2613.36|2613.36|2613.36|2613.36|2613.36|0
1645005120000|2022-02-16 09:52:00|2613.42|2613.42|2613.42|2613.42|2613.42|2613.42|2613.42|2613.42|0
1645005140000|2022-02-16 09:52:20|2613.9|2613.9|2614.06|2614.06|2614.06|2614.06|2613.74|2613.74|0
1645005150000|2022-02-16 09:52:30|2613.93|2613.93|2613.93|2613.93|2613.93|2613.93|2613.93|2613.93|0
1645005180000|2022-02-16 09:53:00|2613.86|2613.86|2613.86|2613.86|2613.86|2613.86|2613.86|2613.86|0
1645005200000|2022-02-16 09:53:20|2613.74|2613.74|2613.88|2613.88|2613.88|2613.88|2613.74|2613.74|0
1645005230000|2022-02-16 09:53:50|2613.94|2613.94|2613.09|2613.09|2613.95|2613.95|2613.09|2613.09|0
1645005240000|2022-02-16 09:54:00|2612.83|2612.83|2612.92|2612.92|2612.92|2612.92|2612.7|2612.7|0
1645005250000|2022-02-16 09:54:10|2612.74|2612.74|2612.89|2612.89|2612.95|2612.95|2612.74|2612.74|0
1645005260000|2022-02-16 09:54:20|2612.7|2612.7|2612.63|2612.63|2612.7|2612.7|2612.63|2612.63|0
1645005280000|2022-02-16 09:54:40|2612.69|2612.69|2612.53|2612.53|2612.83|2612.83|2612.53|2612.53|0
1645005290000|2022-02-16 09:54:50|2612.37|2612.37|2612.29|2612.29|2612.37|2612.37|2612.29|2612.29|0
1645005300000|2022-02-16 09:55:00|2612.37|2612.37|2612.29|2612.29|2612.37|2612.37|2612.29|2612.29|0
1645005330000|2022-02-16 09:55:30|2612.43|2612.43|2612.43|2612.43|2612.43|2612.43|2612.43|2612.43|0
1645005340000|2022-02-16 09:55:40|2612.59|2612.59|2613.48|2613.48|2613.48|2613.48|2612.59|2612.59|0
1645005360000|2022-02-16 09:56:00|2613.67|2613.67|2613.54|2613.54|2613.67|2613.67|2613.54|2613.54|0
1645005370000|2022-02-16 09:56:10|2613.43|2613.43|2613.43|2613.43|2613.43|2613.43|2613.43|2613.43|0
1645005390000|2022-02-16 09:56:30|2613.27|2613.27|2613.27|2613.27|2613.27|2613.27|2613.27|2613.27|0
1645005410000|2022-02-16 09:56:50|2613.2|2613.2|2613.31|2613.31|2613.31|2613.31|2613.2|2613.2|0
1645005420000|2022-02-16 09:57:00|2613.04|2613.04|2612.77|2612.77|2613.04|2613.04|2612.77|2612.77|0
1645005430000|2022-02-16 09:57:10|2612.7|2612.7|2612.83|2612.83|2612.83|2612.83|2612.7|2612.7|0
1645005440000|2022-02-16 09:57:20|2612.77|2612.77|2612.77|2612.77|2612.77|2612.77|2612.77|2612.77|0
1645005460000|2022-02-16 09:57:40|2612.65|2612.65|2612.65|2612.65|2612.65|2612.65|2612.65|2612.65|0
1645005480000|2022-02-16 09:58:00|2612.79|2612.79|2612.45|2612.45|2612.79|2612.79|2612.45|2612.45|0
1645005490000|2022-02-16 09:58:10|2612.52|2612.52|2612.84|2612.84|2612.84|2612.84|2612.52|2612.52|0
1645005500000|2022-02-16 09:58:20|2613|2613|2613.06|2613.06|2613.06|2613.06|2613|2613|0
1645005510000|2022-02-16 09:58:30|2613.19|2613.19|2614.62|2614.62|2614.62|2614.62|2613.19|2613.19|0
1645005520000|2022-02-16 09:58:40|2614.3|2614.3|2613.6|2613.6|2614.3|2614.3|2613.6|2613.6|0
1645005530000|2022-02-16 09:58:50|2613.92|2613.92|2613.84|2613.84|2613.92|2613.92|2613.84|2613.84|0
1645005540000|2022-02-16 09:59:00|2614.07|2614.07|2613.89|2613.89|2614.07|2614.07|2613.89|2613.89|0
1645005560000|2022-02-16 09:59:20|2613.82|2613.82|2613.82|2613.82|2613.82|2613.82|2613.75|2613.75|0
1645005570000|2022-02-16 09:59:30|2614.13|2614.13|2614.13|2614.13|2614.13|2614.13|2614.13|2614.13|0
1645005600000|2022-02-16 10:00:00|2613.81|2613.81|2613.74|2613.74|2613.81|2613.81|2613.74|2613.74|0
1645005640000|2022-02-16 10:00:40|2613.86|2613.86|2613.86|2613.86|2613.86|2613.86|2613.86|2613.86|0
1645005650000|2022-02-16 10:00:50|2613.93|2613.93|2614.29|2614.29|2614.29|2614.29|2613.93|2613.93|0
1645005660000|2022-02-16 10:01:00|2614.17|2614.17|2614.29|2614.29|2614.29|2614.29|2614.17|2614.17|0
1645005670000|2022-02-16 10:01:10|2614.36|2614.36|2614.28|2614.28|2614.36|2614.36|2614.28|2614.28|0
1645005680000|2022-02-16 10:01:20|2614.05|2614.05|2613.82|2613.82|2614.05|2614.05|2613.82|2613.82|0
1645005690000|2022-02-16 10:01:30|2613.71|2613.71|2613.75|2613.75|2613.75|2613.75|2613.71|2613.71|0
1645005700000|2022-02-16 10:01:40|2613.59|2613.59|2613.59|2613.59|2613.59|2613.59|2613.59|2613.59|0
1645005710000|2022-02-16 10:01:50|2613.45|2613.45|2612.93|2612.93|2613.45|2613.45|2612.93|2612.93|0
1645005720000|2022-02-16 10:02:00|2612.58|2612.58|2612.63|2612.63|2612.79|2612.79|2612.58|2612.58|0
1645005740000|2022-02-16 10:02:20|2612.7|2612.7|2612.64|2612.64|2612.7|2612.7|2612.64|2612.64|0
1645005750000|2022-02-16 10:02:30|2612.71|2612.71|2612.71|2612.71|2612.71|2612.71|2612.71|2612.71|0
1645005760000|2022-02-16 10:02:40|2612.82|2612.82|2612.84|2612.84|2613|2613|2612.82|2612.82|0
1645005780000|2022-02-16 10:03:00|2612.66|2612.66|2612.63|2612.63|2612.79|2612.79|2612.63|2612.63|0
1645005790000|2022-02-16 10:03:10|2612.56|2612.56|2612.07|2612.07|2612.56|2612.56|2612.07|2612.07|0
1645005810000|2022-02-16 10:03:30|2612.01|2612.01|2611.97|2611.97|2612.01|2612.01|2611.97|2611.97|0
1645005820000|2022-02-16 10:03:40|2611.54|2611.54|2611.55|2611.55|2611.55|2611.55|2611.49|2611.49|0
1645005840000|2022-02-16 10:04:00|2611.49|2611.49|2611.61|2611.61|2611.61|2611.61|2611.49|2611.49|0
1645005860000|2022-02-16 10:04:20|2611.76|2611.76|2611.5|2611.5|2611.76|2611.76|2611.34|2611.34|0
1645005870000|2022-02-16 10:04:30|2611.55|2611.55|2611.16|2611.16|2611.55|2611.55|2611.16|2611.16|0
1645005880000|2022-02-16 10:04:40|2611.05|2611.05|2611.01|2611.01|2611.05|2611.05|2611.01|2611.01|0
1645005890000|2022-02-16 10:04:50|2610.87|2610.87|2610.87|2610.87|2610.87|2610.87|2610.87|2610.87|0
1645005910000|2022-02-16 10:05:10|2610.8|2610.8|2610.8|2610.8|2610.86|2610.86|2610.73|2610.73|0
1645005920000|2022-02-16 10:05:20|2610.48|2610.48|2609.33|2609.33|2610.48|2610.48|2609.33|2609.33|0
1645005930000|2022-02-16 10:05:30|2609.19|2609.19|2609.25|2609.25|2609.25|2609.25|2609.19|2609.19|0
1645005950000|2022-02-16 10:05:50|2609.18|2609.18|2609.17|2609.17|2609.18|2609.18|2609.04|2609.04|0
1645005960000|2022-02-16 10:06:00|2609.1|2609.1|2609.03|2609.03|2609.1|2609.1|2609.03|2609.03|0
1645005980000|2022-02-16 10:06:20|2608.71|2608.71|2608.78|2608.78|2608.78|2608.78|2608.71|2608.71|0
1645005990000|2022-02-16 10:06:30|2608.48|2608.48|2608.42|2608.42|2608.48|2608.48|2608.42|2608.42|0
1645006000000|2022-02-16 10:06:40|2608.71|2608.71|2608.6|2608.6|2608.71|2608.71|2608.49|2608.49|0
1645006010000|2022-02-16 10:06:50|2607.96|2607.96|2607.96|2607.96|2607.96|2607.96|2607.96|2607.96|0
1645006020000|2022-02-16 10:07:00|2607.89|2607.89|2607.85|2607.85|2607.96|2607.96|2607.85|2607.85|0
1645006030000|2022-02-16 10:07:10|2607.78|2607.78|2607.78|2607.78|2607.78|2607.78|2607.78|2607.78|0
1645006040000|2022-02-16 10:07:20|2607.71|2607.71|2607.71|2607.71|2607.71|2607.71|2607.71|2607.71|0
1645006050000|2022-02-16 10:07:30|2607.84|2607.84|2607.84|2607.84|2607.84|2607.84|2607.84|2607.84|0
1645006070000|2022-02-16 10:07:50|2608.16|2608.16|2608.44|2608.44|2608.44|2608.44|2608.16|2608.16|0
1645006080000|2022-02-16 10:08:00|2608.37|2608.37|2608.44|2608.44|2608.44|2608.44|2608.37|2608.37|0
1645006090000|2022-02-16 10:08:10|2608.2|2608.2|2608.2|2608.2|2608.2|2608.2|2608.12|2608.12|0
1645006100000|2022-02-16 10:08:20|2608.12|2608.12|2608.12|2608.12|2608.12|2608.12|2608.12|2608.12|0
1645006110000|2022-02-16 10:08:30|2608.44|2608.44|2608.44|2608.44|2608.44|2608.44|2608.44|2608.44|0
1645006120000|2022-02-16 10:08:40|2608.52|2608.52|2608.52|2608.52|2608.52|2608.52|2608.52|2608.52|0
1645006140000|2022-02-16 10:09:00|2608.36|2608.36|2608.25|2608.25|2608.48|2608.48|2608.25|2608.25|0
1645006160000|2022-02-16 10:09:20|2608.29|2608.29|2607.85|2607.85|2608.38|2608.38|2607.85|2607.85|0
1645006170000|2022-02-16 10:09:30|2607.98|2607.98|2607.98|2607.98|2607.98|2607.98|2607.98|2607.98|0
1645006180000|2022-02-16 10:09:40|2607.83|2607.83|2607.83|2607.83|2607.83|2607.83|2607.83|2607.83|0
1645006190000|2022-02-16 10:09:50|2607.67|2607.67|2607.34|2607.34|2607.67|2607.67|2607.34|2607.34|0
1645006200000|2022-02-16 10:10:00|2607.02|2607.02|2607.02|2607.02|2607.02|2607.02|2607.02|2607.02|0
1645006210000|2022-02-16 10:10:10|2606.59|2606.59|2606.59|2606.59|2606.59|2606.59|2606.59|2606.59|0
1645006220000|2022-02-16 10:10:20|2606.66|2606.66|2607.09|2607.09|2607.09|2607.09|2606.66|2606.66|0
1645006230000|2022-02-16 10:10:30|2607.41|2607.41|2608.56|2608.56|2608.56|2608.56|2607.25|2607.25|0
1645006240000|2022-02-16 10:10:40|2608.25|2608.25|2608.03|2608.03|2608.25|2608.25|2608.03|2608.03|0
1645006260000|2022-02-16 10:11:00|2607.81|2607.81|2607.81|2607.81|2607.81|2607.81|2607.81|2607.81|0
1645006270000|2022-02-16 10:11:10|2607.88|2607.88|2607.73|2607.73|2607.88|2607.88|2607.73|2607.73|0
1645006280000|2022-02-16 10:11:20|2607.8|2607.8|2607.86|2607.86|2607.86|2607.86|2607.8|2607.8|0
1645006290000|2022-02-16 10:11:30|2607.7|2607.7|2607.7|2607.7|2607.84|2607.84|2607.7|2607.7|0
1645006300000|2022-02-16 10:11:40|2607.78|2607.78|2607.78|2607.78|2607.78|2607.78|2607.78|2607.78|0
1645006310000|2022-02-16 10:11:50|2607.7|2607.7|2607.7|2607.7|2607.7|2607.7|2607.7|2607.7|0
1645006320000|2022-02-16 10:12:00|2607.56|2607.56|2607.44|2607.44|2607.56|2607.56|2607.44|2607.44|0
1645006340000|2022-02-16 10:12:20|2607.74|2607.74|2607.13|2607.13|2607.74|2607.74|2606.89|2606.89|0
1645006350000|2022-02-16 10:12:30|2606.97|2606.97|2606.97|2606.97|2606.97|2606.97|2606.97|2606.97|0
1645006360000|2022-02-16 10:12:40|2607.16|2607.16|2607.28|2607.28|2607.28|2607.28|2606.91|2606.91|0
1645006380000|2022-02-16 10:13:00|2607.09|2607.09|2606.88|2606.88|2607.09|2607.09|2606.88|2606.88|0
1645006390000|2022-02-16 10:13:10|2606.82|2606.82|2607.19|2607.19|2607.19|2607.19|2606.82|2606.82|0
1645006400000|2022-02-16 10:13:20|2607.12|2607.12|2607.12|2607.12|2607.12|2607.12|2607.12|2607.12|0
1645006410000|2022-02-16 10:13:30|2607.04|2607.04|2607.04|2607.04|2607.04|2607.04|2607.04|2607.04|0
1645006420000|2022-02-16 10:13:40|2607.08|2607.08|2607.08|2607.08|2607.08|2607.08|2607.08|2607.08|0
1645006430000|2022-02-16 10:13:50|2607.24|2607.24|2607.73|2607.73|2607.73|2607.73|2607.24|2607.24|0
1645006440000|2022-02-16 10:14:00|2607.62|2607.62|2607.38|2607.38|2607.69|2607.69|2607.38|2607.38|0
1645006450000|2022-02-16 10:14:10|2607.25|2607.25|2607.25|2607.25|2607.25|2607.25|2607.25|2607.25|0
1645006460000|2022-02-16 10:14:20|2607.33|2607.33|2607.33|2607.33|2607.33|2607.33|2607.33|2607.33|0
1645006470000|2022-02-16 10:14:30|2607.14|2607.14|2607.05|2607.05|2607.14|2607.14|2606.87|2606.87|0
1645006500000|2022-02-16 10:15:00|2606.93|2606.93|2606.87|2606.87|2607|2607|2606.82|2606.82|0
1645006510000|2022-02-16 10:15:10|2606.75|2606.75|2606.68|2606.68|2606.75|2606.75|2606.68|2606.68|0
1645006520000|2022-02-16 10:15:20|2606.81|2606.81|2606.81|2606.81|2606.93|2606.93|2606.81|2606.81|0
1645006530000|2022-02-16 10:15:30|2606.68|2606.68|2606.68|2606.68|2606.68|2606.68|2606.68|2606.68|0
1645006540000|2022-02-16 10:15:40|2606.44|2606.44|2606.44|2606.44|2606.44|2606.44|2606.44|2606.44|0
1645006550000|2022-02-16 10:15:50|2606.57|2606.57|2606.57|2606.57|2606.57|2606.57|2606.57|2606.57|0
1645006560000|2022-02-16 10:16:00|2606.64|2606.64|2606.49|2606.49|2606.68|2606.68|2606.49|2606.49|0
1645006570000|2022-02-16 10:16:10|2606.42|2606.42|2605.91|2605.91|2606.42|2606.42|2605.91|2605.91|0
1645006580000|2022-02-16 10:16:20|2605.58|2605.58|2604.92|2604.92|2605.58|2605.58|2604.92|2604.92|0
1645006600000|2022-02-16 10:16:40|2604.77|2604.77|2604.77|2604.77|2604.77|2604.77|2604.77|2604.77|0
1645006610000|2022-02-16 10:16:50|2604.7|2604.7|2604.7|2604.7|2604.7|2604.7|2604.7|2604.7|0
1645006620000|2022-02-16 10:17:00|2604.57|2604.57|2604.64|2604.64|2604.64|2604.64|2604.57|2604.57|0
1645006630000|2022-02-16 10:17:10|2604.58|2604.58|2605.13|2605.13|2605.13|2605.13|2604.58|2604.58|0
1645006640000|2022-02-16 10:17:20|2604.83|2604.83|2604.83|2604.83|2604.83|2604.83|2604.83|2604.83|0
1645006650000|2022-02-16 10:17:30|2604.67|2604.67|2604.67|2604.67|2604.67|2604.67|2604.67|2604.67|0
1645006680000|2022-02-16 10:18:00|2604.6|2604.6|2604.6|2604.6|2604.6|2604.6|2604.6|2604.6|0
1645006690000|2022-02-16 10:18:10|2604.49|2604.49|2604.6|2604.6|2604.6|2604.6|2604.49|2604.49|0
1645006700000|2022-02-16 10:18:20|2604.67|2604.67|2604.73|2604.73|2604.8|2604.8|2604.67|2604.67|0
1645006730000|2022-02-16 10:18:50|2604.88|2604.88|2604.88|2604.88|2604.88|2604.88|2604.88|2604.88|0
1645006740000|2022-02-16 10:19:00|2604.35|2604.35|2604.22|2604.22|2604.35|2604.35|2604.16|2604.16|0
1645006770000|2022-02-16 10:19:30|2603.74|2603.74|2603.58|2603.58|2603.74|2603.74|2603.58|2603.58|0
1645006790000|2022-02-16 10:19:50|2603.52|2603.52|2603.52|2603.52|2603.52|2603.52|2603.52|2603.52|0
1645006800000|2022-02-16 10:20:00|2603.64|2603.64|2602.49|2602.49|2603.64|2603.64|2602.33|2602.33|0
1645006810000|2022-02-16 10:20:10|2602.65|2602.65|2602.65|2602.65|2602.65|2602.65|2602.65|2602.65|0
1645006820000|2022-02-16 10:20:20|2602.57|2602.57|2602.57|2602.57|2602.57|2602.57|2602.57|2602.57|0
1645006830000|2022-02-16 10:20:30|2602.73|2602.73|2602.99|2602.99|2602.99|2602.99|2602.73|2602.73|0
1645006850000|2022-02-16 10:20:50|2603.06|2603.06|2603.18|2603.18|2603.24|2603.24|2603.06|2603.06|0
1645006860000|2022-02-16 10:21:00|2603.25|2603.25|2603.07|2603.07|2603.25|2603.25|2603.07|2603.07|0
1645006910000|2022-02-16 10:21:50|2603.23|2603.23|2603.88|2603.88|2603.88|2603.88|2603.23|2603.23|0
1645006920000|2022-02-16 10:22:00|2603.95|2603.95|2603.95|2603.95|2603.95|2603.95|2603.95|2603.95|0
1645006940000|2022-02-16 10:22:20|2603.64|2603.64|2603.56|2603.56|2603.64|2603.64|2603.42|2603.42|0
1645006950000|2022-02-16 10:22:30|2603.43|2603.43|2603.43|2603.43|2603.43|2603.43|2603.43|2603.43|0
1645006960000|2022-02-16 10:22:40|2603.58|2603.58|2603.58|2603.58|2603.58|2603.58|2603.58|2603.58|0
1645006970000|2022-02-16 10:22:50|2603.37|2603.37|2603.37|2603.37|2603.37|2603.37|2603.37|2603.37|0
1645006980000|2022-02-16 10:23:00|2603.21|2603.21|2602.9|2602.9|2603.21|2603.21|2602.9|2602.9|0
1645006990000|2022-02-16 10:23:10|2602.76|2602.76|2602.59|2602.59|2602.76|2602.76|2602.59|2602.59|0
1645007000000|2022-02-16 10:23:20|2602.48|2602.48|2602.38|2602.38|2602.48|2602.48|2602.25|2602.25|0
1645007020000|2022-02-16 10:23:40|2602.32|2602.32|2602.32|2602.32|2602.32|2602.32|2602.32|2602.32|0
1645007030000|2022-02-16 10:23:50|2602.45|2602.45|2602.26|2602.26|2602.45|2602.45|2602.26|2602.26|0
1645007040000|2022-02-16 10:24:00|2601.98|2601.98|2601.82|2601.82|2601.98|2601.98|2601.82|2601.82|0
1645007050000|2022-02-16 10:24:10|2601.6|2601.6|2601.6|2601.6|2601.6|2601.6|2601.6|2601.6|0
1645007060000|2022-02-16 10:24:20|2601.82|2601.82|2601.72|2601.72|2602.1|2602.1|2601.72|2601.72|0
1645007070000|2022-02-16 10:24:30|2601.88|2601.88|2601.82|2601.82|2601.88|2601.88|2601.82|2601.82|0
1645007090000|2022-02-16 10:24:50|2601.7|2601.7|2601.59|2601.59|2601.7|2601.7|2601.55|2601.55|0
1645007100000|2022-02-16 10:25:00|2601.7|2601.7|2601.72|2601.72|2601.9|2601.9|2601.7|2601.7|0
1645007110000|2022-02-16 10:25:10|2601.67|2601.67|2601.95|2601.95|2601.95|2601.95|2601.6|2601.6|0
1645007120000|2022-02-16 10:25:20|2602.01|2602.01|2601.54|2601.54|2602.01|2602.01|2601.54|2601.54|0
1645007130000|2022-02-16 10:25:30|2601.42|2601.42|2602.05|2602.05|2602.05|2602.05|2601.42|2601.42|0
1645007140000|2022-02-16 10:25:40|2602.19|2602.19|2601.99|2601.99|2602.33|2602.33|2601.99|2601.99|0
1645007150000|2022-02-16 10:25:50|2601.75|2601.75|2601.57|2601.57|2601.75|2601.75|2601.57|2601.57|0
1645007160000|2022-02-16 10:26:00|2601.51|2601.51|2601.43|2601.43|2601.51|2601.51|2601.17|2601.17|0
1645007170000|2022-02-16 10:26:10|2601.12|2601.12|2601|2601|2601.12|2601.12|2601|2601|0
1645007190000|2022-02-16 10:26:30|2601.18|2601.18|2601.08|2601.08|2601.18|2601.18|2601|2601|0
1645007200000|2022-02-16 10:26:40|2600.89|2600.89|2600.95|2600.95|2601.26|2601.26|2600.89|2600.89|0
1645007220000|2022-02-16 10:27:00|2600.88|2600.88|2601.06|2601.06|2601.13|2601.13|2600.82|2600.82|0
1645007230000|2022-02-16 10:27:10|2601.2|2601.2|2601.2|2601.2|2601.2|2601.2|2601.2|2601.2|0
1645007250000|2022-02-16 10:27:30|2601.07|2601.07|2601.21|2601.21|2601.21|2601.21|2601.07|2601.07|0
1645007260000|2022-02-16 10:27:40|2601.55|2601.55|2603.23|2603.23|2603.23|2603.23|2601.55|2601.55|0
1645007270000|2022-02-16 10:27:50|2603.97|2603.97|2603.72|2603.72|2603.97|2603.97|2603.72|2603.72|0
1645007280000|2022-02-16 10:28:00|2603.6|2603.6|2603.87|2603.87|2603.87|2603.87|2603.6|2603.6|0
1645007290000|2022-02-16 10:28:10|2603.76|2603.76|2603.76|2603.76|2603.76|2603.76|2603.76|2603.76|0
1645007300000|2022-02-16 10:28:20|2603.6|2603.6|2603.73|2603.73|2603.73|2603.73|2603.6|2603.6|0
1645007340000|2022-02-16 10:29:00|2603.95|2603.95|2603.73|2603.73|2603.95|2603.95|2603.73|2603.73|0
1645007360000|2022-02-16 10:29:20|2603.97|2603.97|2604.04|2604.04|2604.04|2604.04|2603.97|2603.97|0
1645007370000|2022-02-16 10:29:30|2603.97|2603.97|2603.97|2603.97|2603.97|2603.97|2603.97|2603.97|0
1645007380000|2022-02-16 10:29:40|2603.85|2603.85|2603.78|2603.78|2603.85|2603.85|2603.78|2603.78|0
1645007390000|2022-02-16 10:29:50|2603.62|2603.62|2603.54|2603.54|2603.62|2603.62|2603.54|2603.54|0
1645007400000|2022-02-16 10:30:00|2603.15|2603.15|2602.77|2602.77|2603.15|2603.15|2602.77|2602.77|0
1645007430000|2022-02-16 10:30:30|2602.9|2602.9|2602.9|2602.9|2602.9|2602.9|2602.9|2602.9|0
1645007460000|2022-02-16 10:31:00|2602.83|2602.83|2602.59|2602.59|2602.83|2602.83|2602.52|2602.52|0
1645007470000|2022-02-16 10:31:10|2602.72|2602.72|2602.72|2602.72|2602.72|2602.72|2602.72|2602.72|0
1645007480000|2022-02-16 10:31:20|2602.79|2602.79|2602.79|2602.79|2602.79|2602.79|2602.79|2602.79|0
1645007490000|2022-02-16 10:31:30|2602.85|2602.85|2602.85|2602.85|2602.85|2602.85|2602.85|2602.85|0
1645007520000|2022-02-16 10:32:00|2602.97|2602.97|2602.97|2602.97|2602.97|2602.97|2602.97|2602.97|0
1645007530000|2022-02-16 10:32:10|2603.12|2603.12|2603.91|2603.91|2604.13|2604.13|2603.12|2603.12|0
1645007540000|2022-02-16 10:32:20|2603.75|2603.75|2603.88|2603.88|2603.96|2603.96|2603.75|2603.75|0
1645007550000|2022-02-16 10:32:30|2603.99|2603.99|2603.99|2603.99|2603.99|2603.99|2603.99|2603.99|0
1645007580000|2022-02-16 10:33:00|2603.85|2603.85|2603.69|2603.69|2603.85|2603.85|2603.69|2603.69|0
1645007590000|2022-02-16 10:33:10|2603.62|2603.62|2603.68|2603.68|2603.78|2603.78|2603.62|2603.62|0
1645007620000|2022-02-16 10:33:40|2603.76|2603.76|2603.76|2603.76|2603.76|2603.76|2603.76|2603.76|0
1645007630000|2022-02-16 10:33:50|2603.89|2603.89|2603.82|2603.82|2603.89|2603.89|2603.82|2603.82|0
1645007640000|2022-02-16 10:34:00|2604.04|2604.04|2603.7|2603.7|2604.04|2604.04|2603.7|2603.7|0
1645007650000|2022-02-16 10:34:10|2603.44|2603.44|2603.44|2603.44|2603.44|2603.44|2603.44|2603.44|0
1645007670000|2022-02-16 10:34:30|2603.57|2603.57|2604.32|2604.32|2604.32|2604.32|2603.57|2603.57|0
1645007680000|2022-02-16 10:34:40|2604.8|2604.8|2604.72|2604.72|2604.8|2604.8|2604.72|2604.72|0
1645007690000|2022-02-16 10:34:50|2604.85|2604.85|2604.85|2604.85|2604.85|2604.85|2604.85|2604.85|0
1645007720000|2022-02-16 10:35:20|2604.89|2604.89|2604.89|2604.89|2604.89|2604.89|2604.89|2604.89|0
1645007730000|2022-02-16 10:35:30|2604.93|2604.93|2605.24|2605.24|2605.24|2605.24|2604.93|2604.93|0
1645007740000|2022-02-16 10:35:40|2605.29|2605.29|2604.95|2604.95|2605.29|2605.29|2604.95|2604.95|0
1645007760000|2022-02-16 10:36:00|2605.02|2605.02|2605.09|2605.09|2605.09|2605.09|2605.02|2605.02|0
1645007790000|2022-02-16 10:36:30|2605.25|2605.25|2605.32|2605.32|2605.32|2605.32|2605.25|2605.25|0
1645007830000|2022-02-16 10:37:10|2605.48|2605.48|2605.48|2605.48|2605.48|2605.48|2605.48|2605.48|0
1645007860000|2022-02-16 10:37:40|2605.61|2605.61|2605.61|2605.61|2605.61|2605.61|2605.61|2605.61|0
1645007890000|2022-02-16 10:38:10|2605.32|2605.32|2605.32|2605.32|2605.47|2605.47|2605.32|2605.32|0
1645007900000|2022-02-16 10:38:20|2605.44|2605.44|2605.56|2605.56|2605.56|2605.56|2605.44|2605.44|0
1645007910000|2022-02-16 10:38:30|2605.23|2605.23|2605.41|2605.41|2605.41|2605.41|2605.23|2605.23|0
1645007920000|2022-02-16 10:38:40|2605.73|2605.73|2605.73|2605.73|2605.73|2605.73|2605.73|2605.73|0
1645007930000|2022-02-16 10:38:50|2605.57|2605.57|2605.39|2605.39|2605.57|2605.57|2605.39|2605.39|0
1645007940000|2022-02-16 10:39:00|2605.25|2605.25|2605.25|2605.25|2605.25|2605.25|2605.25|2605.25|0
1645007950000|2022-02-16 10:39:10|2605.33|2605.33|2605.47|2605.47|2605.47|2605.47|2605.33|2605.33|0
1645007960000|2022-02-16 10:39:20|2605.53|2605.53|2605.8|2605.8|2605.8|2605.8|2605.53|2605.53|0
1645007970000|2022-02-16 10:39:30|2605.93|2605.93|2605.99|2605.99|2605.99|2605.99|2605.93|2605.93|0
1645008000000|2022-02-16 10:40:00|2606.25|2606.25|2606.72|2606.72|2606.72|2606.72|2606.25|2606.25|0
1645008010000|2022-02-16 10:40:10|2606.84|2606.84|2606.99|2606.99|2606.99|2606.99|2606.84|2606.84|0
1645008030000|2022-02-16 10:40:30|2607.12|2607.12|2607.73|2607.73|2607.73|2607.73|2607.12|2607.12|0
1645008040000|2022-02-16 10:40:40|2607.8|2607.8|2607.8|2607.8|2607.87|2607.87|2607.8|2607.8|0
1645008050000|2022-02-16 10:40:50|2607.94|2607.94|2608.58|2608.58|2608.58|2608.58|2607.94|2607.94|0
1645008060000|2022-02-16 10:41:00|2608.63|2608.63|2608.63|2608.63|2608.63|2608.63|2608.63|2608.63|0
1645008080000|2022-02-16 10:41:20|2608.77|2608.77|2609.09|2609.09|2609.09|2609.09|2608.77|2608.77|0
1645008100000|2022-02-16 10:41:40|2609.22|2609.22|2609.22|2609.22|2609.22|2609.22|2609.22|2609.22|0
1645008120000|2022-02-16 10:42:00|2609.08|2609.08|2609.6|2609.6|2609.6|2609.6|2609.08|2609.08|0
1645008130000|2022-02-16 10:42:10|2609.71|2609.71|2610.52|2610.52|2610.63|2610.63|2609.71|2609.71|0
1645008140000|2022-02-16 10:42:20|2610.4|2610.4|2610.4|2610.4|2610.4|2610.4|2610.4|2610.4|0
1645008150000|2022-02-16 10:42:30|2610.54|2610.54|2610.66|2610.66|2610.66|2610.66|2610.54|2610.54|0
1645008180000|2022-02-16 10:43:00|2610.59|2610.59|2610.5|2610.5|2610.59|2610.59|2610.37|2610.37|0
1645008220000|2022-02-16 10:43:40|2610.37|2610.37|2610.52|2610.52|2610.52|2610.52|2610.37|2610.37|0
1645008230000|2022-02-16 10:43:50|2610.47|2610.47|2610.47|2610.47|2610.47|2610.47|2610.47|2610.47|0
1645008240000|2022-02-16 10:44:00|2610.39|2610.39|2610.39|2610.39|2610.39|2610.39|2610.39|2610.39|0
1645008250000|2022-02-16 10:44:10|2610.64|2610.64|2610.64|2610.64|2610.64|2610.64|2610.64|2610.64|0
1645008260000|2022-02-16 10:44:20|2610.57|2610.57|2610.57|2610.57|2610.57|2610.57|2610.57|2610.57|0
1645008270000|2022-02-16 10:44:30|2610.64|2610.64|2610.35|2610.35|2610.64|2610.64|2610.35|2610.35|0
1645008290000|2022-02-16 10:44:50|2610.27|2610.27|2610.27|2610.27|2610.27|2610.27|2610.27|2610.27|0
1645008300000|2022-02-16 10:45:00|2610.2|2610.2|2610.54|2610.54|2610.54|2610.54|2610.2|2610.2|0
1645008350000|2022-02-16 10:45:50|2610.67|2610.67|2610.8|2610.8|2610.8|2610.8|2610.67|2610.67|0
1645008360000|2022-02-16 10:46:00|2610.87|2610.87|2610.87|2610.87|2610.87|2610.87|2610.87|2610.87|0
1645008390000|2022-02-16 10:46:30|2610.99|2610.99|2611.14|2611.14|2611.14|2611.14|2610.92|2610.92|0
1645008400000|2022-02-16 10:46:40|2611.01|2611.01|2611.01|2611.01|2611.01|2611.01|2611.01|2611.01|0
1645008410000|2022-02-16 10:46:50|2611.13|2611.13|2611.48|2611.48|2611.48|2611.48|2611.13|2611.13|0
1645008420000|2022-02-16 10:47:00|2611.56|2611.56|2611.47|2611.47|2611.74|2611.74|2611.47|2611.47|0
1645008450000|2022-02-16 10:47:30|2611.34|2611.34|2611.1|2611.1|2611.34|2611.34|2611.1|2611.1|0
1645008470000|2022-02-16 10:47:50|2610.83|2610.83|2610.83|2610.83|2610.83|2610.83|2610.83|2610.83|0
1645008480000|2022-02-16 10:48:00|2610.97|2610.97|2610.98|2610.98|2611.05|2611.05|2610.86|2610.86|0
1645008490000|2022-02-16 10:48:10|2610.76|2610.76|2610.76|2610.76|2610.76|2610.76|2610.76|2610.76|0
1645008520000|2022-02-16 10:48:40|2610.23|2610.23|2610.23|2610.23|2610.23|2610.23|2610.23|2610.23|0
1645008540000|2022-02-16 10:49:00|2610.37|2610.37|2610.63|2610.63|2610.63|2610.63|2610.3|2610.3|0
1645008550000|2022-02-16 10:49:10|2610.9|2610.9|2610.9|2610.9|2610.9|2610.9|2610.9|2610.9|0
1645008580000|2022-02-16 10:49:40|2610.77|2610.77|2610.77|2610.77|2610.77|2610.77|2610.77|2610.77|0
1645008590000|2022-02-16 10:49:50|2610.63|2610.63|2610.5|2610.5|2610.63|2610.63|2610.5|2610.5|0
1645008600000|2022-02-16 10:50:00|2610.64|2610.64|2610.48|2610.48|2610.64|2610.64|2610.48|2610.48|0
1645008620000|2022-02-16 10:50:20|2610.34|2610.34|2610.3|2610.3|2610.34|2610.34|2610.3|2610.3|0
1645008640000|2022-02-16 10:50:40|2610.37|2610.37|2610.37|2610.37|2610.37|2610.37|2610.37|2610.37|0
1645008660000|2022-02-16 10:51:00|2610.3|2610.3|2610.3|2610.3|2610.3|2610.3|2610.3|2610.3|0
1645008690000|2022-02-16 10:51:30|2610.38|2610.38|2610.38|2610.38|2610.38|2610.38|2610.38|2610.38|0
1645008700000|2022-02-16 10:51:40|2610.23|2610.23|2610.1|2610.1|2610.23|2610.23|2610.1|2610.1|0
1645008730000|2022-02-16 10:52:10|2609.98|2609.98|2610.04|2610.04|2610.04|2610.04|2609.98|2609.98|0
1645008740000|2022-02-16 10:52:20|2609.86|2609.86|2609.48|2609.48|2609.86|2609.86|2609.48|2609.48|0
1645008760000|2022-02-16 10:52:40|2609.32|2609.32|2608.92|2608.92|2609.32|2609.32|2608.92|2608.92|0
1645008770000|2022-02-16 10:52:50|2608.84|2608.84|2608.74|2608.74|2608.9|2608.9|2608.74|2608.74|0
1645008780000|2022-02-16 10:53:00|2608.87|2608.87|2608.87|2608.87|2608.87|2608.87|2608.87|2608.87|0
1645008830000|2022-02-16 10:53:50|2608.93|2608.93|2608.93|2608.93|2608.93|2608.93|2608.93|2608.93|0
1645008840000|2022-02-16 10:54:00|2609.01|2609.01|2609.16|2609.16|2609.16|2609.16|2609.01|2609.01|0
1645008850000|2022-02-16 10:54:10|2608.98|2608.98|2608.7|2608.7|2608.98|2608.98|2608.7|2608.7|0
1645008870000|2022-02-16 10:54:30|2608.63|2608.63|2608.63|2608.63|2608.63|2608.63|2608.63|2608.63|0
1645008880000|2022-02-16 10:54:40|2608.47|2608.47|2608.42|2608.42|2608.55|2608.55|2608.42|2608.42|0
1645008890000|2022-02-16 10:54:50|2608.49|2608.49|2608.49|2608.49|2608.49|2608.49|2608.49|2608.49|0
1645008900000|2022-02-16 10:55:00|2608.35|2608.35|2608.23|2608.23|2608.35|2608.35|2608.23|2608.23|0
1645008920000|2022-02-16 10:55:20|2607.83|2607.83|2608.35|2608.35|2608.35|2608.35|2607.83|2607.83|0
1645008930000|2022-02-16 10:55:30|2608.46|2608.46|2608.46|2608.46|2608.46|2608.46|2608.46|2608.46|0
1645008940000|2022-02-16 10:55:40|2608.52|2608.52|2608.78|2608.78|2608.78|2608.78|2608.44|2608.44|0
1645008950000|2022-02-16 10:55:50|2608.72|2608.72|2608.72|2608.72|2608.72|2608.72|2608.72|2608.72|0
1645008960000|2022-02-16 10:56:00|2608.85|2608.85|2609.04|2609.04|2609.06|2609.06|2608.85|2608.85|0
1645008970000|2022-02-16 10:56:10|2608.97|2608.97|2609.12|2609.12|2609.12|2609.12|2608.97|2608.97|0
1645008980000|2022-02-16 10:56:20|2608.96|2608.96|2608.72|2608.72|2608.96|2608.96|2608.72|2608.72|0
1645008990000|2022-02-16 10:56:30|2608.56|2608.56|2608.72|2608.72|2608.72|2608.72|2608.56|2608.56|0
1645009000000|2022-02-16 10:56:40|2609.16|2609.16|2609.16|2609.16|2609.16|2609.16|2609.16|2609.16|0
1645009010000|2022-02-16 10:56:50|2609.39|2609.39|2609.53|2609.53|2609.55|2609.55|2609.39|2609.39|0
1645009030000|2022-02-16 10:57:10|2609.79|2609.79|2609.92|2609.92|2609.92|2609.92|2609.79|2609.79|0
1645009040000|2022-02-16 10:57:20|2609.66|2609.66|2609.73|2609.73|2609.73|2609.73|2609.66|2609.66|0
1645009060000|2022-02-16 10:57:40|2609.57|2609.57|2609.44|2609.44|2609.57|2609.57|2609.44|2609.44|0
1645009090000|2022-02-16 10:58:10|2609.36|2609.36|2609.36|2609.36|2609.36|2609.36|2609.36|2609.36|0
1645009100000|2022-02-16 10:58:20|2609.29|2609.29|2609.29|2609.29|2609.29|2609.29|2609.29|2609.29|0
1645009120000|2022-02-16 10:58:40|2609.47|2609.47|2609.47|2609.47|2609.47|2609.47|2609.47|2609.47|0
1645009130000|2022-02-16 10:58:50|2609.4|2609.4|2609.4|2609.4|2609.47|2609.47|2609.4|2609.4|0
1645009150000|2022-02-16 10:59:10|2609.47|2609.47|2609.47|2609.47|2609.47|2609.47|2609.47|2609.47|0
1645009160000|2022-02-16 10:59:20|2609.74|2609.74|2609.74|2609.74|2609.74|2609.74|2609.74|2609.74|0
1645009170000|2022-02-16 10:59:30|2609.47|2609.47|2609.48|2609.48|2609.55|2609.55|2609.47|2609.47|0
1645009190000|2022-02-16 10:59:50|2609.64|2609.64|2609.96|2609.96|2609.96|2609.96|2609.64|2609.64|0
1645009200000|2022-02-16 11:00:00|2610.12|2610.12|2610|2610|2610.12|2610.12|2610|2610|0
1645009210000|2022-02-16 11:00:10|2610.06|2610.06|2610.31|2610.31|2610.31|2610.31|2610.06|2610.06|0
1645009220000|2022-02-16 11:00:20|2610.24|2610.24|2610.24|2610.24|2610.24|2610.24|2610.24|2610.24|0
1645009240000|2022-02-16 11:00:40|2610.39|2610.39|2610.6|2610.6|2610.6|2610.6|2610.39|2610.39|0
1645009250000|2022-02-16 11:00:50|2610.74|2610.74|2611.24|2611.24|2611.24|2611.24|2610.67|2610.67|0
1645009260000|2022-02-16 11:01:00|2611.4|2611.4|2611.47|2611.47|2611.47|2611.47|2611.4|2611.4|0
1645009270000|2022-02-16 11:01:10|2611.59|2611.59|2611.31|2611.31|2611.59|2611.59|2611.31|2611.31|0
1645009280000|2022-02-16 11:01:20|2611.24|2611.24|2611.08|2611.08|2611.24|2611.24|2611.08|2611.08|0
1645009290000|2022-02-16 11:01:30|2611.16|2611.16|2611.2|2611.2|2611.2|2611.2|2611.16|2611.16|0
1645009300000|2022-02-16 11:01:40|2611.28|2611.28|2611.36|2611.36|2611.36|2611.36|2611.28|2611.28|0
1645009310000|2022-02-16 11:01:50|2611.3|2611.3|2611.23|2611.23|2611.3|2611.3|2611.23|2611.23|0
1645009320000|2022-02-16 11:02:00|2611.08|2611.08|2610.97|2610.97|2611.08|2611.08|2610.97|2610.97|0
1645009330000|2022-02-16 11:02:10|2610.83|2610.83|2610.78|2610.78|2610.83|2610.83|2610.78|2610.78|0
1645009360000|2022-02-16 11:02:40|2611.01|2611.01|2611.01|2611.01|2611.01|2611.01|2611.01|2611.01|0
1645009380000|2022-02-16 11:03:00|2610.94|2610.94|2611.01|2611.01|2611.01|2611.01|2610.94|2610.94|0
1645009390000|2022-02-16 11:03:10|2610.71|2610.71|2610.77|2610.77|2610.77|2610.77|2610.65|2610.65|0
1645009400000|2022-02-16 11:03:20|2611.08|2611.08|2610.92|2610.92|2611.08|2611.08|2610.92|2610.92|0
1645009410000|2022-02-16 11:03:30|2610.76|2610.76|2610.61|2610.61|2610.84|2610.84|2610.52|2610.52|0
1645009420000|2022-02-16 11:03:40|2610.45|2610.45|2610.45|2610.45|2610.45|2610.45|2610.45|2610.45|0
1645009430000|2022-02-16 11:03:50|2610.38|2610.38|2610.3|2610.3|2610.38|2610.38|2610.06|2610.06|0
1645009440000|2022-02-16 11:04:00|2610.23|2610.23|2609.93|2609.93|2610.23|2610.23|2609.85|2609.85|0
1645009450000|2022-02-16 11:04:10|2609.77|2609.77|2610.49|2610.49|2610.49|2610.49|2609.77|2609.77|0
1645009460000|2022-02-16 11:04:20|2610.27|2610.27|2610.15|2610.15|2610.57|2610.57|2610.15|2610.15|0
1645009470000|2022-02-16 11:04:30|2610.22|2610.22|2610.22|2610.22|2610.22|2610.22|2610.22|2610.22|0
1645009500000|2022-02-16 11:05:00|2610.28|2610.28|2610.63|2610.63|2610.63|2610.63|2610.28|2610.28|0
1645009510000|2022-02-16 11:05:10|2610.51|2610.51|2611.23|2611.23|2611.23|2611.23|2610.51|2610.51|0
1645009520000|2022-02-16 11:05:20|2611.3|2611.3|2611.45|2611.45|2611.45|2611.45|2611.3|2611.3|0
1645009540000|2022-02-16 11:05:40|2611.39|2611.39|2611.31|2611.31|2611.39|2611.39|2611.31|2611.31|0
1645009550000|2022-02-16 11:05:50|2611.15|2611.15|2611.15|2611.15|2611.15|2611.15|2611.15|2611.15|0
1645009560000|2022-02-16 11:06:00|2611.08|2611.08|2611.08|2611.08|2611.08|2611.08|2611.08|2611.08|0
1645009570000|2022-02-16 11:06:10|2611.14|2611.14|2611.14|2611.14|2611.14|2611.14|2611.14|2611.14|0
1645009580000|2022-02-16 11:06:20|2611.02|2611.02|2610.8|2610.8|2611.02|2611.02|2610.8|2610.8|0
1645009590000|2022-02-16 11:06:30|2610.74|2610.74|2610.67|2610.67|2610.74|2610.74|2610.67|2610.67|0
1645009610000|2022-02-16 11:06:50|2610.89|2610.89|2610.89|2610.89|2610.89|2610.89|2610.89|2610.89|0
1645009650000|2022-02-16 11:07:30|2610.5|2610.5|2610.5|2610.5|2610.5|2610.5|2610.5|2610.5|0
1645009680000|2022-02-16 11:08:00|2610.19|2610.19|2610.58|2610.58|2610.58|2610.58|2610.19|2610.19|0
1645009720000|2022-02-16 11:08:40|2610.76|2610.76|2610.82|2610.82|2610.82|2610.82|2610.76|2610.76|0
1645009730000|2022-02-16 11:08:50|2610.96|2610.96|2610.89|2610.89|2610.96|2610.96|2610.89|2610.89|0
1645009740000|2022-02-16 11:09:00|2610.83|2610.83|2610.83|2610.83|2610.83|2610.83|2610.83|2610.83|0
1645009770000|2022-02-16 11:09:30|2610.89|2610.89|2610.97|2610.97|2610.97|2610.97|2610.89|2610.89|0
1645009780000|2022-02-16 11:09:40|2611.27|2611.27|2611.34|2611.34|2611.34|2611.34|2611.27|2611.27|0
1645009790000|2022-02-16 11:09:50|2611.51|2611.51|2611.51|2611.51|2611.51|2611.51|2611.51|2611.51|0
1645009800000|2022-02-16 11:10:00|2611.66|2611.66|2611.75|2611.75|2611.75|2611.75|2611.58|2611.58|0
1645009810000|2022-02-16 11:10:10|2611.68|2611.68|2611.68|2611.68|2611.68|2611.68|2611.68|2611.68|0
1645009820000|2022-02-16 11:10:20|2611.6|2611.6|2611.6|2611.6|2611.6|2611.6|2611.6|2611.6|0
1645009840000|2022-02-16 11:10:40|2611.49|2611.49|2611.49|2611.49|2611.56|2611.56|2611.49|2611.49|0
1645009850000|2022-02-16 11:10:50|2611.61|2611.61|2611.61|2611.61|2611.61|2611.61|2611.61|2611.61|0
1645009870000|2022-02-16 11:11:10|2611.46|2611.46|2611.46|2611.46|2611.46|2611.46|2611.46|2611.46|0
1645009880000|2022-02-16 11:11:20|2611.39|2611.39|2611.39|2611.39|2611.39|2611.39|2611.39|2611.39|0
1645009890000|2022-02-16 11:11:30|2611.31|2611.31|2611.54|2611.54|2611.54|2611.54|2611.31|2611.31|0
1645009900000|2022-02-16 11:11:40|2611.6|2611.6|2611.54|2611.54|2611.6|2611.6|2611.54|2611.54|0
1645009910000|2022-02-16 11:11:50|2611.28|2611.28|2611.28|2611.28|2611.28|2611.28|2611.01|2611.01|0
1645009930000|2022-02-16 11:12:10|2611.43|2611.43|2611.43|2611.43|2611.43|2611.43|2611.43|2611.43|0
1645009940000|2022-02-16 11:12:20|2611.3|2611.3|2611.3|2611.3|2611.3|2611.3|2611.3|2611.3|0
1645009970000|2022-02-16 11:12:50|2611.19|2611.19|2611.19|2611.19|2611.19|2611.19|2611.19|2611.19|0
1645009980000|2022-02-16 11:13:00|2611.25|2611.25|2611.25|2611.25|2611.25|2611.25|2611.25|2611.25|0
1645009990000|2022-02-16 11:13:10|2611.38|2611.38|2611.51|2611.51|2611.51|2611.51|2611.38|2611.38|0
1645010050000|2022-02-16 11:14:10|2611.59|2611.59|2611.37|2611.37|2611.59|2611.59|2611.37|2611.37|0
1645010080000|2022-02-16 11:14:40|2611.43|2611.43|2611.43|2611.43|2611.43|2611.43|2611.43|2611.43|0
1645010090000|2022-02-16 11:14:50|2611.5|2611.5|2611.5|2611.5|2611.5|2611.5|2611.5|2611.5|0
1645010100000|2022-02-16 11:15:00|2611.43|2611.43|2611.43|2611.43|2611.43|2611.43|2611.43|2611.43|0
1645010110000|2022-02-16 11:15:10|2611.49|2611.49|2611.49|2611.49|2611.49|2611.49|2611.49|2611.49|0
1645010150000|2022-02-16 11:15:50|2611.26|2611.26|2611.26|2611.26|2611.26|2611.26|2611.26|2611.26|0
1645010160000|2022-02-16 11:16:00|2611.34|2611.34|2610.97|2610.97|2611.34|2611.34|2610.97|2610.97|0
1645010170000|2022-02-16 11:16:10|2611.09|2611.09|2611.15|2611.15|2611.15|2611.15|2611.09|2611.09|0
1645010180000|2022-02-16 11:16:20|2611.37|2611.37|2611.6|2611.6|2611.67|2611.67|2611.37|2611.37|0
1645010200000|2022-02-16 11:16:40|2611.44|2611.44|2611.67|2611.67|2611.67|2611.67|2611.44|2611.44|0
1645010230000|2022-02-16 11:17:10|2611.82|2611.82|2611.67|2611.67|2611.82|2611.82|2611.67|2611.67|0
1645010240000|2022-02-16 11:17:20|2611.6|2611.6|2611.6|2611.6|2611.6|2611.6|2611.6|2611.6|0
1645010270000|2022-02-16 11:17:50|2611.57|2611.57|2611.57|2611.57|2611.57|2611.57|2611.57|2611.57|0
1645010280000|2022-02-16 11:18:00|2611.79|2611.79|2611.79|2611.79|2611.79|2611.79|2611.79|2611.79|0
1645010300000|2022-02-16 11:18:20|2611.93|2611.93|2611.93|2611.93|2611.93|2611.93|2611.93|2611.93|0
1645010330000|2022-02-16 11:18:50|2612.06|2612.06|2612.33|2612.33|2612.33|2612.33|2612.06|2612.06|0
1645010340000|2022-02-16 11:19:00|2612.46|2612.46|2612.46|2612.46|2612.46|2612.46|2612.46|2612.46|0
1645010390000|2022-02-16 11:19:50|2612.69|2612.69|2613.06|2613.06|2613.06|2613.06|2612.69|2612.69|0
1645010400000|2022-02-16 11:20:00|2613|2613|2613.12|2613.12|2613.12|2613.12|2613|2613|0
1645010410000|2022-02-16 11:20:10|2613.46|2613.46|2613.46|2613.46|2613.46|2613.46|2613.46|2613.46|0
1645010420000|2022-02-16 11:20:20|2613.57|2613.57|2613.57|2613.57|2613.57|2613.57|2613.57|2613.57|0
1645010480000|2022-02-16 11:21:20|2613.5|2613.5|2613.5|2613.5|2613.5|2613.5|2613.5|2613.5|0
1645010500000|2022-02-16 11:21:40|2613.61|2613.61|2613.69|2613.69|2613.69|2613.69|2613.61|2613.61|0
1645010510000|2022-02-16 11:21:50|2613.85|2613.85|2613.85|2613.85|2613.85|2613.85|2613.85|2613.85|0
1645010520000|2022-02-16 11:22:00|2613.92|2613.92|2614|2614|2614|2614|2613.92|2613.92|0
1645010540000|2022-02-16 11:22:20|2613.92|2613.92|2614.06|2614.06|2614.06|2614.06|2613.92|2613.92|0
1645010550000|2022-02-16 11:22:30|2613.72|2613.72|2613.72|2613.72|2613.72|2613.72|2613.72|2613.72|0
1645010560000|2022-02-16 11:22:40|2613.85|2613.85|2613.85|2613.85|2613.85|2613.85|2613.85|2613.85|0
1645010580000|2022-02-16 11:23:00|2613.93|2613.93|2614|2614|2614|2614|2613.93|2613.93|0
1645010600000|2022-02-16 11:23:20|2614.26|2614.26|2614.26|2614.26|2614.26|2614.26|2614.26|2614.26|0
1645010610000|2022-02-16 11:23:30|2614.13|2614.13|2614|2614|2614.13|2614.13|2614|2614|0
1645010630000|2022-02-16 11:23:50|2613.73|2613.73|2613.73|2613.73|2613.73|2613.73|2613.73|2613.73|0
1645010670000|2022-02-16 11:24:30|2613.66|2613.66|2613.91|2613.91|2613.97|2613.97|2613.66|2613.66|0
1645010690000|2022-02-16 11:24:50|2613.64|2613.64|2613.64|2613.64|2613.64|2613.64|2613.64|2613.64|0
1645010710000|2022-02-16 11:25:10|2613.77|2613.77|2613.91|2613.91|2613.91|2613.91|2613.77|2613.77|0
1645010720000|2022-02-16 11:25:20|2613.84|2613.84|2613.91|2613.91|2613.91|2613.91|2613.84|2613.84|0
1645010730000|2022-02-16 11:25:30|2613.59|2613.59|2612.33|2612.33|2613.59|2613.59|2612.33|2612.33|0
1645010750000|2022-02-16 11:25:50|2612.57|2612.57|2612.57|2612.57|2612.57|2612.57|2612.57|2612.57|0
1645010760000|2022-02-16 11:26:00|2612.89|2612.89|2611.62|2611.62|2612.89|2612.89|2611.62|2611.62|0
1645010770000|2022-02-16 11:26:10|2611.46|2611.46|2610.83|2610.83|2611.46|2611.46|2610.83|2610.83|0
1645010790000|2022-02-16 11:26:30|2611.15|2611.15|2610.88|2610.88|2611.15|2611.15|2610.67|2610.67|0
1645010800000|2022-02-16 11:26:40|2610.58|2610.58|2610.87|2610.87|2610.87|2610.87|2610.58|2610.58|0
1645010820000|2022-02-16 11:27:00|2610.71|2610.71|2610.72|2610.72|2610.72|2610.72|2610.65|2610.65|0
1645010830000|2022-02-16 11:27:10|2610.64|2610.64|2610.64|2610.64|2610.64|2610.64|2610.64|2610.64|0
1645010850000|2022-02-16 11:27:30|2610.46|2610.46|2610.46|2610.46|2610.46|2610.46|2610.46|2610.46|0
1645010880000|2022-02-16 11:28:00|2610.4|2610.4|2610.4|2610.4|2610.4|2610.4|2610.4|2610.4|0
1645010890000|2022-02-16 11:28:10|2610.28|2610.28|2610.22|2610.22|2610.28|2610.28|2610.14|2610.14|0
1645010910000|2022-02-16 11:28:30|2610.05|2610.05|2610.05|2610.05|2610.05|2610.05|2610.05|2610.05|0
1645010920000|2022-02-16 11:28:40|2609.87|2609.87|2609.87|2609.87|2609.87|2609.87|2609.87|2609.87|0
1645010940000|2022-02-16 11:29:00|2609.8|2609.8|2608.79|2608.79|2609.8|2609.8|2608.79|2608.79|0
1645010950000|2022-02-16 11:29:10|2608.72|2608.72|2608.91|2608.91|2608.91|2608.91|2608.59|2608.59|0
1645010960000|2022-02-16 11:29:20|2608.8|2608.8|2608.73|2608.73|2608.8|2608.8|2608.73|2608.73|0
1645010970000|2022-02-16 11:29:30|2608.61|2608.61|2608.79|2608.79|2608.79|2608.79|2608.61|2608.61|0
1645010980000|2022-02-16 11:29:40|2608.73|2608.73|2608.75|2608.75|2608.75|2608.75|2608.67|2608.67|0
1645010990000|2022-02-16 11:29:50|2608.81|2608.81|2608.81|2608.81|2608.81|2608.81|2608.81|2608.81|0
1645011000000|2022-02-16 11:30:00|2608.74|2608.74|2608.71|2608.71|2608.82|2608.82|2608.59|2608.59|0
1645011020000|2022-02-16 11:30:20|2608.87|2608.87|2608.87|2608.87|2608.87|2608.87|2608.87|2608.87|0
1645011030000|2022-02-16 11:30:30|2608.94|2608.94|2608.94|2608.94|2608.94|2608.94|2608.94|2608.94|0
1645011040000|2022-02-16 11:30:40|2609|2609|2609.02|2609.02|2609.02|2609.02|2608.88|2608.88|0
1645011060000|2022-02-16 11:31:00|2608.89|2608.89|2608.83|2608.83|2608.89|2608.89|2608.83|2608.83|0
1645011080000|2022-02-16 11:31:20|2608.75|2608.75|2608.75|2608.75|2608.75|2608.75|2608.75|2608.75|0
1645011090000|2022-02-16 11:31:30|2608.62|2608.62|2608.89|2608.89|2608.89|2608.89|2608.62|2608.62|0
1645011100000|2022-02-16 11:31:40|2608.67|2608.67|2608.67|2608.67|2608.67|2608.67|2608.67|2608.67|0
1645011120000|2022-02-16 11:32:00|2608.53|2608.53|2608.6|2608.6|2608.6|2608.6|2608.53|2608.53|0
1645011160000|2022-02-16 11:32:40|2608.44|2608.44|2608.44|2608.44|2608.44|2608.44|2608.44|2608.44|0
1645011180000|2022-02-16 11:33:00|2608.23|2608.23|2608.01|2608.01|2608.23|2608.23|2608.01|2608.01|0
1645011210000|2022-02-16 11:33:30|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|0
1645011240000|2022-02-16 11:34:00|2608.21|2608.21|2608.08|2608.08|2608.21|2608.21|2608.08|2608.08|0
1645011260000|2022-02-16 11:34:20|2608.01|2608.01|2607.8|2607.8|2608.01|2608.01|2607.8|2607.8|0
1645011270000|2022-02-16 11:34:30|2607.76|2607.76|2608.07|2608.07|2608.07|2608.07|2607.76|2607.76|0
1645011280000|2022-02-16 11:34:40|2607.95|2607.95|2607.89|2607.89|2607.95|2607.95|2607.89|2607.89|0
1645011290000|2022-02-16 11:34:50|2607.7|2607.7|2607.32|2607.32|2607.7|2607.7|2607.32|2607.32|0
1645011340000|2022-02-16 11:35:40|2607.25|2607.25|2607.25|2607.25|2607.25|2607.25|2607.25|2607.25|0
1645011360000|2022-02-16 11:36:00|2607.18|2607.18|2607.63|2607.63|2607.63|2607.63|2607.18|2607.18|0
1645011380000|2022-02-16 11:36:20|2607.76|2607.76|2607.76|2607.76|2607.76|2607.76|2607.76|2607.76|0
1645011390000|2022-02-16 11:36:30|2607.87|2607.87|2607.87|2607.87|2607.87|2607.87|2607.87|2607.87|0
1645011400000|2022-02-16 11:36:40|2607.93|2607.93|2607.93|2607.93|2607.93|2607.93|2607.93|2607.93|0
1645011410000|2022-02-16 11:36:50|2608.01|2608.01|2608.74|2608.74|2608.96|2608.96|2608.01|2608.01|0
1645011420000|2022-02-16 11:37:00|2608.62|2608.62|2608.7|2608.7|2608.7|2608.7|2608.62|2608.62|0
1645011440000|2022-02-16 11:37:20|2608.58|2608.58|2608.58|2608.58|2608.58|2608.58|2608.58|2608.58|0
1645011480000|2022-02-16 11:38:00|2608.66|2608.66|2608.66|2608.66|2608.66|2608.66|2608.66|2608.66|0
1645011490000|2022-02-16 11:38:10|2608.73|2608.73|2608.41|2608.41|2608.73|2608.73|2608.41|2608.41|0
1645011500000|2022-02-16 11:38:20|2608.25|2608.25|2608.25|2608.25|2608.25|2608.25|2608.25|2608.25|0
1645011510000|2022-02-16 11:38:30|2608.29|2608.29|2608.65|2608.65|2608.65|2608.65|2608.29|2608.29|0
1645011540000|2022-02-16 11:39:00|2608.46|2608.46|2608.4|2608.4|2608.46|2608.46|2608.4|2608.4|0
1645011550000|2022-02-16 11:39:10|2608.17|2608.17|2608.25|2608.25|2608.25|2608.25|2608.17|2608.17|0
1645011560000|2022-02-16 11:39:20|2608.32|2608.32|2608.22|2608.22|2608.44|2608.44|2608.22|2608.22|0
1645011580000|2022-02-16 11:39:40|2608.27|2608.27|2608.27|2608.27|2608.27|2608.27|2608.27|2608.27|0
1645011590000|2022-02-16 11:39:50|2608.14|2608.14|2608.14|2608.14|2608.14|2608.14|2608.14|2608.14|0
1645011630000|2022-02-16 11:40:30|2608.08|2608.08|2607.92|2607.92|2608.08|2608.08|2607.92|2607.92|0
1645011650000|2022-02-16 11:40:50|2607.85|2607.85|2607.85|2607.85|2607.85|2607.85|2607.85|2607.85|0
1645011660000|2022-02-16 11:41:00|2607.73|2607.73|2607.8|2607.8|2607.8|2607.8|2607.73|2607.73|0
1645011680000|2022-02-16 11:41:20|2607.66|2607.66|2607.66|2607.66|2607.66|2607.66|2607.66|2607.66|0
1645011690000|2022-02-16 11:41:30|2607.79|2607.79|2607.79|2607.79|2607.79|2607.79|2607.79|2607.79|0
1645011710000|2022-02-16 11:41:50|2607.73|2607.73|2607.73|2607.73|2607.73|2607.73|2607.73|2607.73|0
1645011730000|2022-02-16 11:42:10|2607.55|2607.55|2607.55|2607.55|2607.55|2607.55|2607.55|2607.55|0
1645011740000|2022-02-16 11:42:20|2607.62|2607.62|2607.62|2607.62|2607.62|2607.62|2607.62|2607.62|0
1645011750000|2022-02-16 11:42:30|2607.48|2607.48|2607.48|2607.48|2607.48|2607.48|2607.48|2607.48|0
1645011780000|2022-02-16 11:43:00|2607.62|2607.62|2607.76|2607.76|2607.76|2607.76|2607.62|2607.62|0
1645011800000|2022-02-16 11:43:20|2607.9|2607.9|2608.26|2608.26|2608.26|2608.26|2607.9|2607.9|0
1645011820000|2022-02-16 11:43:40|2607.96|2607.96|2607.96|2607.96|2607.96|2607.96|2607.96|2607.96|0
1645011830000|2022-02-16 11:43:50|2607.89|2607.89|2607.89|2607.89|2607.89|2607.89|2607.89|2607.89|0
1645011840000|2022-02-16 11:44:00|2607.74|2607.74|2607.68|2607.68|2607.74|2607.74|2607.68|2607.68|0
1645011860000|2022-02-16 11:44:20|2607.75|2607.75|2607.75|2607.75|2607.75|2607.75|2607.75|2607.75|0
1645011870000|2022-02-16 11:44:30|2607.93|2607.93|2607.93|2607.93|2607.93|2607.93|2607.93|2607.93|0
1645011890000|2022-02-16 11:44:50|2608.01|2608.01|2608.01|2608.01|2608.01|2608.01|2608.01|2608.01|0
1645011910000|2022-02-16 11:45:10|2608.15|2608.15|2609.1|2609.1|2609.1|2609.1|2608.15|2608.15|0
1645011920000|2022-02-16 11:45:20|2609.21|2609.21|2609.9|2609.9|2609.9|2609.9|2609.21|2609.21|0
1645011930000|2022-02-16 11:45:30|2609.78|2609.78|2609.63|2609.63|2609.78|2609.78|2609.63|2609.63|0
1645011940000|2022-02-16 11:45:40|2609.55|2609.55|2609.63|2609.63|2609.63|2609.63|2609.55|2609.55|0
1645011960000|2022-02-16 11:46:00|2609.77|2609.77|2609.77|2609.77|2609.77|2609.77|2609.77|2609.77|0
1645011970000|2022-02-16 11:46:10|2609.84|2609.84|2609.84|2609.84|2609.84|2609.84|2609.84|2609.84|0
1645011980000|2022-02-16 11:46:20|2610|2610|2610.07|2610.07|2610.07|2610.07|2610|2610|0
1645011990000|2022-02-16 11:46:30|2609.96|2609.96|2609.71|2609.71|2609.96|2609.96|2609.71|2609.71|0
1645012000000|2022-02-16 11:46:40|2609.84|2609.84|2609.84|2609.84|2609.84|2609.84|2609.84|2609.84|0
1645012050000|2022-02-16 11:47:30|2609.69|2609.69|2609.69|2609.69|2609.69|2609.69|2609.69|2609.69|0
1645012060000|2022-02-16 11:47:40|2609.53|2609.53|2609.53|2609.53|2609.53|2609.53|2609.53|2609.53|0
1645012070000|2022-02-16 11:47:50|2609.45|2609.45|2609.52|2609.52|2609.52|2609.52|2609.45|2609.45|0
1645012090000|2022-02-16 11:48:10|2609.41|2609.41|2609.41|2609.41|2609.41|2609.41|2609.41|2609.41|0
1645012110000|2022-02-16 11:48:30|2609.49|2609.49|2609.49|2609.49|2609.49|2609.49|2609.49|2609.49|0
1645012120000|2022-02-16 11:48:40|2609.62|2609.62|2609.49|2609.49|2609.62|2609.62|2609.49|2609.49|0
1645012140000|2022-02-16 11:49:00|2609.35|2609.35|2609.35|2609.35|2609.35|2609.35|2609.35|2609.35|0
1645012150000|2022-02-16 11:49:10|2609.24|2609.24|2609.24|2609.24|2609.24|2609.24|2609.24|2609.24|0
1645012160000|2022-02-16 11:49:20|2609.03|2609.03|2608.83|2608.83|2609.1|2609.1|2608.83|2608.83|0
1645012170000|2022-02-16 11:49:30|2608.9|2608.9|2608.96|2608.96|2608.96|2608.96|2608.9|2608.9|0
1645012200000|2022-02-16 11:50:00|2608.8|2608.8|2608.8|2608.8|2608.8|2608.8|2608.8|2608.8|0
1645012250000|2022-02-16 11:50:50|2608.74|2608.74|2608.74|2608.74|2608.74|2608.74|2608.74|2608.74|0
1645012260000|2022-02-16 11:51:00|2608.67|2608.67|2608.67|2608.67|2608.67|2608.67|2608.67|2608.67|0
1645012290000|2022-02-16 11:51:30|2608.59|2608.59|2608.13|2608.13|2608.59|2608.59|2608.13|2608.13|0
1645012300000|2022-02-16 11:51:40|2607.99|2607.99|2607.99|2607.99|2607.99|2607.99|2607.99|2607.99|0
1645012320000|2022-02-16 11:52:00|2608.06|2608.06|2608.27|2608.27|2608.27|2608.27|2608.06|2608.06|0
1645012350000|2022-02-16 11:52:30|2608.2|2608.2|2608.04|2608.04|2608.2|2608.2|2608.04|2608.04|0
1645012390000|2022-02-16 11:53:10|2608.2|2608.2|2608.29|2608.29|2608.36|2608.36|2608.2|2608.2|0
1645012400000|2022-02-16 11:53:20|2608.36|2608.36|2608.15|2608.15|2608.36|2608.36|2608.15|2608.15|0
1645012410000|2022-02-16 11:53:30|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|0
1645012420000|2022-02-16 11:53:40|2608.23|2608.23|2608.29|2608.29|2608.29|2608.29|2608.23|2608.23|0
1645012430000|2022-02-16 11:53:50|2608.37|2608.37|2608.37|2608.37|2608.37|2608.37|2608.37|2608.37|0
1645012440000|2022-02-16 11:54:00|2608.44|2608.44|2607.98|2607.98|2608.55|2608.55|2607.98|2607.98|0
1645012450000|2022-02-16 11:54:10|2607.84|2607.84|2607.59|2607.59|2607.84|2607.84|2607.52|2607.52|0
1645012460000|2022-02-16 11:54:20|2607.65|2607.65|2607.65|2607.65|2607.65|2607.65|2607.65|2607.65|0
1645012470000|2022-02-16 11:54:30|2607.69|2607.69|2607.75|2607.75|2607.75|2607.75|2607.62|2607.62|0
1645012480000|2022-02-16 11:54:40|2607.82|2607.82|2607.82|2607.82|2607.82|2607.82|2607.82|2607.82|0
1645012500000|2022-02-16 11:55:00|2607.66|2607.66|2607.66|2607.66|2607.66|2607.66|2607.66|2607.66|0
1645012510000|2022-02-16 11:55:10|2607.43|2607.43|2607.43|2607.43|2607.43|2607.43|2607.43|2607.43|0
1645012530000|2022-02-16 11:55:30|2607.36|2607.36|2607.36|2607.36|2607.36|2607.36|2607.36|2607.36|0
1645012540000|2022-02-16 11:55:40|2607.4|2607.4|2607.65|2607.65|2607.65|2607.65|2607.4|2607.4|0
1645012560000|2022-02-16 11:56:00|2607.72|2607.72|2607.86|2607.86|2607.86|2607.86|2607.72|2607.72|0
1645012590000|2022-02-16 11:56:30|2607.97|2607.97|2607.97|2607.97|2607.97|2607.97|2607.97|2607.97|0
1645012600000|2022-02-16 11:56:40|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|0
1645012610000|2022-02-16 11:56:50|2607.92|2607.92|2608.08|2608.08|2608.08|2608.08|2607.92|2607.92|0
1645012620000|2022-02-16 11:57:00|2607.76|2607.76|2607.76|2607.76|2607.76|2607.76|2607.76|2607.76|0
1645012630000|2022-02-16 11:57:10|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|0
1645012680000|2022-02-16 11:58:00|2608.15|2608.15|2608.51|2608.51|2608.55|2608.55|2608.15|2608.15|0
1645012700000|2022-02-16 11:58:20|2608.44|2608.44|2608.37|2608.37|2608.51|2608.51|2608.37|2608.37|0
1645012710000|2022-02-16 11:58:30|2608.5|2608.5|2608.5|2608.5|2608.5|2608.5|2608.5|2608.5|0
1645012730000|2022-02-16 11:58:50|2608.42|2608.42|2608.42|2608.42|2608.42|2608.42|2608.42|2608.42|0
1645012740000|2022-02-16 11:59:00|2608.36|2608.36|2608.36|2608.36|2608.36|2608.36|2608.36|2608.36|0
1645012750000|2022-02-16 11:59:10|2608.25|2608.25|2608.25|2608.25|2608.25|2608.25|2608.25|2608.25|0
1645012760000|2022-02-16 11:59:20|2608.09|2608.09|2608.09|2608.09|2608.09|2608.09|2608.09|2608.09|0
1645012770000|2022-02-16 11:59:30|2607.95|2607.95|2607.95|2607.95|2607.95|2607.95|2607.95|2607.95|0
1645012780000|2022-02-16 11:59:40|2607.81|2607.81|2607.81|2607.81|2607.81|2607.81|2607.81|2607.81|0
1645012790000|2022-02-16 11:59:50|2607.88|2607.88|2607.7|2607.7|2607.88|2607.88|2607.7|2607.7|0
1645012800000|2022-02-16 12:00:00|2607.86|2607.86|2607.78|2607.78|2607.86|2607.86|2607.78|2607.78|0
1645012810000|2022-02-16 12:00:10|2607.94|2607.94|2607.7|2607.7|2607.94|2607.94|2607.38|2607.38|0
1645012840000|2022-02-16 12:00:40|2607.81|2607.81|2607.81|2607.81|2607.81|2607.81|2607.81|2607.81|0
1645012860000|2022-02-16 12:01:00|2607.49|2607.49|2607.67|2607.67|2607.81|2607.81|2607.49|2607.49|0
1645012870000|2022-02-16 12:01:10|2607.74|2607.74|2608.2|2608.2|2608.2|2608.2|2607.74|2607.74|0
1645012890000|2022-02-16 12:01:30|2608.12|2608.12|2608.31|2608.31|2608.31|2608.31|2608.12|2608.12|0
1645012900000|2022-02-16 12:01:40|2608.24|2608.24|2608.3|2608.3|2608.3|2608.3|2608.24|2608.24|0
1645012910000|2022-02-16 12:01:50|2608.23|2608.23|2608.23|2608.23|2608.23|2608.23|2608.23|2608.23|0
1645012920000|2022-02-16 12:02:00|2608.3|2608.3|2608.3|2608.3|2608.3|2608.3|2608.3|2608.3|0
1645012940000|2022-02-16 12:02:20|2608.57|2608.57|2608.51|2608.51|2608.71|2608.71|2608.51|2608.51|0
1645012970000|2022-02-16 12:02:50|2608.37|2608.37|2608.37|2608.37|2608.37|2608.37|2608.37|2608.37|0
1645012980000|2022-02-16 12:03:00|2608.44|2608.44|2608.44|2608.44|2608.44|2608.44|2608.44|2608.44|0
1645012990000|2022-02-16 12:03:10|2608.18|2608.18|2608.12|2608.12|2608.31|2608.31|2608.12|2608.12|0
1645013010000|2022-02-16 12:03:30|2607.99|2607.99|2607.99|2607.99|2607.99|2607.99|2607.99|2607.99|0
1645013020000|2022-02-16 12:03:40|2607.88|2607.88|2607.88|2607.88|2607.88|2607.88|2607.88|2607.88|0
1645013050000|2022-02-16 12:04:10|2607.95|2607.95|2607.95|2607.95|2607.95|2607.95|2607.95|2607.95|0
1645013060000|2022-02-16 12:04:20|2608.18|2608.18|2608.18|2608.18|2608.18|2608.18|2608.18|2608.18|0
1645013080000|2022-02-16 12:04:40|2608.24|2608.24|2608.24|2608.24|2608.24|2608.24|2608.24|2608.24|0
1645013090000|2022-02-16 12:04:50|2608.18|2608.18|2608.18|2608.18|2608.18|2608.18|2608.18|2608.18|0
1645013100000|2022-02-16 12:05:00|2608.36|2608.36|2608.36|2608.36|2608.36|2608.36|2608.36|2608.36|0
1645013110000|2022-02-16 12:05:10|2608.2|2608.2|2608.2|2608.2|2608.2|2608.2|2608.2|2608.2|0
1645013140000|2022-02-16 12:05:40|2608.13|2608.13|2608.13|2608.13|2608.13|2608.13|2608.13|2608.13|0
1645013150000|2022-02-16 12:05:50|2608.29|2608.29|2608.29|2608.29|2608.29|2608.29|2608.29|2608.29|0
1645013160000|2022-02-16 12:06:00|2608.42|2608.42|2608.22|2608.22|2608.42|2608.42|2608.22|2608.22|0
1645013180000|2022-02-16 12:06:20|2608.16|2608.16|2608.16|2608.16|2608.16|2608.16|2608.16|2608.16|0
1645013190000|2022-02-16 12:06:30|2608.1|2608.1|2608.1|2608.1|2608.1|2608.1|2608.1|2608.1|0
1645013200000|2022-02-16 12:06:40|2608.16|2608.16|2607.98|2607.98|2608.16|2608.16|2607.98|2607.98|0
1645013210000|2022-02-16 12:06:50|2607.8|2607.8|2607.61|2607.61|2607.8|2607.8|2607.61|2607.61|0
1645013220000|2022-02-16 12:07:00|2607.73|2607.73|2607.73|2607.73|2607.73|2607.73|2607.73|2607.73|0
1645013240000|2022-02-16 12:07:20|2607.91|2607.91|2608.24|2608.24|2608.24|2608.24|2607.91|2607.91|0
1645013280000|2022-02-16 12:08:00|2608.11|2608.11|2608.11|2608.11|2608.11|2608.11|2608.11|2608.11|0
1645013290000|2022-02-16 12:08:10|2608.23|2608.23|2608.23|2608.23|2608.23|2608.23|2608.23|2608.23|0
1645013320000|2022-02-16 12:08:40|2608.36|2608.36|2608.36|2608.36|2608.36|2608.36|2608.36|2608.36|0
1645013330000|2022-02-16 12:08:50|2608.4|2608.4|2608.44|2608.44|2608.44|2608.44|2608.4|2608.4|0
1645013340000|2022-02-16 12:09:00|2608.3|2608.3|2608.3|2608.3|2608.3|2608.3|2608.3|2608.3|0
1645013360000|2022-02-16 12:09:20|2608.19|2608.19|2608.15|2608.15|2608.19|2608.19|2608.07|2608.07|0
1645013370000|2022-02-16 12:09:30|2608.3|2608.3|2608.3|2608.3|2608.3|2608.3|2608.3|2608.3|0
1645013390000|2022-02-16 12:09:50|2608.23|2608.23|2608.23|2608.23|2608.23|2608.23|2608.23|2608.23|0
1645013400000|2022-02-16 12:10:00|2608.16|2608.16|2608.16|2608.16|2608.16|2608.16|2608.16|2608.16|0
1645013410000|2022-02-16 12:10:10|2607.94|2607.94|2607.94|2607.94|2607.94|2607.94|2607.94|2607.94|0
1645013420000|2022-02-16 12:10:20|2607.81|2607.81|2607.88|2607.88|2607.88|2607.88|2607.68|2607.68|0
1645013460000|2022-02-16 12:11:00|2607.82|2607.82|2607.95|2607.95|2607.95|2607.95|2607.76|2607.76|0
1645013480000|2022-02-16 12:11:20|2608.06|2608.06|2607.98|2607.98|2608.06|2608.06|2607.98|2607.98|0
1645013490000|2022-02-16 12:11:30|2607.91|2607.91|2607.91|2607.91|2607.91|2607.91|2607.91|2607.91|0
1645013500000|2022-02-16 12:11:40|2608.05|2608.05|2608.05|2608.05|2608.05|2608.05|2608.05|2608.05|0
1645013520000|2022-02-16 12:12:00|2608.13|2608.13|2607.89|2607.89|2608.13|2608.13|2607.89|2607.89|0
1645013530000|2022-02-16 12:12:10|2608.01|2608.01|2608.01|2608.01|2608.01|2608.01|2608.01|2608.01|0
1645013540000|2022-02-16 12:12:20|2607.87|2607.87|2607.87|2607.87|2607.87|2607.87|2607.87|2607.87|0
1645013560000|2022-02-16 12:12:40|2607.56|2607.56|2607.56|2607.56|2607.56|2607.56|2607.56|2607.56|0
1645013580000|2022-02-16 12:13:00|2607.63|2607.63|2607.63|2607.63|2607.63|2607.63|2607.63|2607.63|0
1645013590000|2022-02-16 12:13:10|2607.7|2607.7|2607.78|2607.78|2607.78|2607.78|2607.7|2607.7|0
1645013600000|2022-02-16 12:13:20|2607.91|2607.91|2607.91|2607.91|2607.91|2607.91|2607.91|2607.91|0
1645013620000|2022-02-16 12:13:40|2607.8|2607.8|2607.8|2607.8|2607.8|2607.8|2607.8|2607.8|0
1645013630000|2022-02-16 12:13:50|2607.93|2607.93|2608.01|2608.01|2608.01|2608.01|2607.93|2607.93|0
1645013640000|2022-02-16 12:14:00|2608.08|2608.08|2608.15|2608.15|2608.15|2608.15|2608.08|2608.08|0
1645013680000|2022-02-16 12:14:40|2608.26|2608.26|2608.26|2608.26|2608.26|2608.26|2608.26|2608.26|0
1645013700000|2022-02-16 12:15:00|2608.32|2608.32|2608.25|2608.25|2608.32|2608.32|2608.25|2608.25|0
1645013710000|2022-02-16 12:15:10|2608.14|2608.14|2608.14|2608.14|2608.14|2608.14|2608.14|2608.14|0
1645013720000|2022-02-16 12:15:20|2607.89|2607.89|2607.89|2607.89|2607.89|2607.89|2607.89|2607.89|0
1645013750000|2022-02-16 12:15:50|2607.67|2607.67|2607.67|2607.67|2607.67|2607.67|2607.67|2607.67|0
1645013760000|2022-02-16 12:16:00|2607.8|2607.8|2607.87|2607.87|2607.87|2607.87|2607.8|2607.8|0
1645013770000|2022-02-16 12:16:10|2607.99|2607.99|2607.88|2607.88|2607.99|2607.99|2607.88|2607.88|0
1645013780000|2022-02-16 12:16:20|2607.82|2607.82|2607.82|2607.82|2607.82|2607.82|2607.82|2607.82|0
1645013820000|2022-02-16 12:17:00|2607.98|2607.98|2607.98|2607.98|2607.98|2607.98|2607.98|2607.98|0
1645013840000|2022-02-16 12:17:20|2607.86|2607.86|2607.8|2607.8|2607.86|2607.86|2607.8|2607.8|0
1645013860000|2022-02-16 12:17:40|2607.98|2607.98|2608.31|2608.31|2608.31|2608.31|2607.98|2607.98|0
1645013870000|2022-02-16 12:17:50|2608.55|2608.55|2608.55|2608.55|2608.55|2608.55|2608.55|2608.55|0
1645013900000|2022-02-16 12:18:20|2608.6|2608.6|2608.6|2608.6|2608.6|2608.6|2608.6|2608.6|0
1645013910000|2022-02-16 12:18:30|2608.76|2608.76|2608.76|2608.76|2608.76|2608.76|2608.76|2608.76|0
1645013920000|2022-02-16 12:18:40|2608.83|2608.83|2608.88|2608.88|2608.88|2608.88|2608.76|2608.76|0
1645013950000|2022-02-16 12:19:10|2608.99|2608.99|2608.99|2608.99|2608.99|2608.99|2608.99|2608.99|0
1645013980000|2022-02-16 12:19:40|2609.05|2609.05|2609.05|2609.05|2609.05|2609.05|2609.05|2609.05|0
1645014020000|2022-02-16 12:20:20|2609.19|2609.19|2609.53|2609.53|2609.53|2609.53|2609.19|2609.19|0
1645014050000|2022-02-16 12:20:50|2609.84|2609.84|2609.84|2609.84|2609.84|2609.84|2609.84|2609.84|0
1645014060000|2022-02-16 12:21:00|2609.77|2609.77|2609.77|2609.77|2609.77|2609.77|2609.77|2609.77|0
1645014070000|2022-02-16 12:21:10|2609.91|2609.91|2610.03|2610.03|2610.06|2610.06|2609.91|2609.91|0
1645014090000|2022-02-16 12:21:30|2610.47|2610.47|2610.47|2610.47|2610.47|2610.47|2610.47|2610.47|0
1645014100000|2022-02-16 12:21:40|2610.54|2610.54|2610.54|2610.54|2610.54|2610.54|2610.54|2610.54|0
1645014120000|2022-02-16 12:22:00|2610.61|2610.61|2610.75|2610.75|2610.75|2610.75|2610.61|2610.61|0
1645014130000|2022-02-16 12:22:10|2610.88|2610.88|2610.88|2610.88|2610.88|2610.88|2610.88|2610.88|0
1645014140000|2022-02-16 12:22:20|2611.01|2611.01|2611.01|2611.01|2611.01|2611.01|2611.01|2611.01|0
1645014160000|2022-02-16 12:22:40|2611.12|2611.12|2611.12|2611.12|2611.12|2611.12|2611.12|2611.12|0
1645014200000|2022-02-16 12:23:20|2611.52|2611.52|2611.52|2611.52|2611.52|2611.52|2611.52|2611.52|0
1645014210000|2022-02-16 12:23:30|2611.78|2611.78|2611.78|2611.78|2611.78|2611.78|2611.78|2611.78|0
1645014230000|2022-02-16 12:23:50|2611.66|2611.66|2611.66|2611.66|2611.66|2611.66|2611.66|2611.66|0
1645014240000|2022-02-16 12:24:00|2611.85|2611.85|2610.2|2610.2|2611.85|2611.85|2610.2|2610.2|0
1645014250000|2022-02-16 12:24:10|2610.12|2610.12|2609.98|2609.98|2610.12|2610.12|2609.98|2609.98|0
1645014260000|2022-02-16 12:24:20|2609.86|2609.86|2609.86|2609.86|2609.86|2609.86|2609.86|2609.86|0
1645014300000|2022-02-16 12:25:00|2609.53|2609.53|2609.96|2609.96|2609.96|2609.96|2609.53|2609.53|0
1645014310000|2022-02-16 12:25:10|2610.17|2610.17|2610.22|2610.22|2610.22|2610.22|2610.1|2610.1|0
1645014320000|2022-02-16 12:25:20|2610.35|2610.35|2610.35|2610.35|2610.35|2610.35|2610.35|2610.35|0
1645014330000|2022-02-16 12:25:30|2610.43|2610.43|2610.75|2610.75|2610.75|2610.75|2610.43|2610.43|0
1645014380000|2022-02-16 12:26:20|2610.9|2610.9|2610.91|2610.91|2610.98|2610.98|2610.9|2610.9|0
1645014420000|2022-02-16 12:27:00|2610.98|2610.98|2610.87|2610.87|2610.98|2610.98|2610.87|2610.87|0
1645014440000|2022-02-16 12:27:20|2610.94|2610.94|2610.94|2610.94|2610.94|2610.94|2610.94|2610.94|0
1645014530000|2022-02-16 12:28:50|2611.01|2611.01|2611.01|2611.01|2611.01|2611.01|2611.01|2611.01|0
1645014540000|2022-02-16 12:29:00|2611.17|2611.17|2611.17|2611.17|2611.17|2611.17|2611.17|2611.17|0
1645014550000|2022-02-16 12:29:10|2611.02|2611.02|2610.9|2610.9|2611.22|2611.22|2610.9|2610.9|0
1645014600000|2022-02-16 12:30:00|2611.03|2611.03|2611.03|2611.03|2611.03|2611.03|2611.03|2611.03|0
1645014620000|2022-02-16 12:30:20|2611.18|2611.18|2611.11|2611.11|2611.18|2611.18|2611.11|2611.11|0
1645014650000|2022-02-16 12:30:50|2611.04|2611.04|2611.39|2611.39|2611.39|2611.39|2611.04|2611.04|0
1645014660000|2022-02-16 12:31:00|2611.55|2611.55|2611.55|2611.55|2611.55|2611.55|2611.55|2611.55|0
1645014670000|2022-02-16 12:31:10|2611.67|2611.67|2611.73|2611.73|2611.79|2611.79|2611.67|2611.67|0
1645014680000|2022-02-16 12:31:20|2611.67|2611.67|2612.01|2612.01|2612.06|2612.06|2611.67|2611.67|0
1645014690000|2022-02-16 12:31:30|2611.95|2611.95|2612.06|2612.06|2612.06|2612.06|2611.95|2611.95|0
1645014720000|2022-02-16 12:32:00|2612.14|2612.14|2612.14|2612.14|2612.14|2612.14|2612.14|2612.14|0
1645014730000|2022-02-16 12:32:10|2612.06|2612.06|2612.06|2612.06|2612.06|2612.06|2612.06|2612.06|0
1645014740000|2022-02-16 12:32:20|2611.99|2611.99|2611.73|2611.73|2611.99|2611.99|2611.73|2611.73|0
1645014760000|2022-02-16 12:32:40|2611.79|2611.79|2611.79|2611.79|2611.79|2611.79|2611.79|2611.79|0
1645014770000|2022-02-16 12:32:50|2611.72|2611.72|2611.72|2611.72|2611.72|2611.72|2611.72|2611.72|0
1645014780000|2022-02-16 12:33:00|2611.86|2611.86|2611.86|2611.86|2611.86|2611.86|2611.86|2611.86|0
1645014790000|2022-02-16 12:33:10|2612.06|2612.06|2611.6|2611.6|2612.06|2612.06|2611.6|2611.6|0
1645014830000|2022-02-16 12:33:50|2611.71|2611.71|2611.71|2611.71|2611.71|2611.71|2611.71|2611.71|0
1645014840000|2022-02-16 12:34:00|2611.64|2611.64|2611.57|2611.57|2611.64|2611.64|2611.57|2611.57|0
1645014860000|2022-02-16 12:34:20|2611.5|2611.5|2611.5|2611.5|2611.5|2611.5|2611.5|2611.5|0
1645014880000|2022-02-16 12:34:40|2611.56|2611.56|2611.56|2611.56|2611.56|2611.56|2611.56|2611.56|0
1645014900000|2022-02-16 12:35:00|2611.69|2611.69|2612.1|2612.1|2612.1|2612.1|2611.69|2611.69|0
1645014910000|2022-02-16 12:35:10|2611.94|2611.94|2611.72|2611.72|2611.94|2611.94|2611.72|2611.72|0
1645014920000|2022-02-16 12:35:20|2611.58|2611.58|2610.98|2610.98|2611.58|2611.58|2609.92|2609.92|0
1645014930000|2022-02-16 12:35:30|2610.91|2610.91|2610.75|2610.75|2610.91|2610.91|2610.75|2610.75|0
1645014940000|2022-02-16 12:35:40|2610.56|2610.56|2610.56|2610.56|2610.56|2610.56|2610.56|2610.56|0
1645014950000|2022-02-16 12:35:50|2610.43|2610.43|2610.28|2610.28|2610.43|2610.43|2610.28|2610.28|0
1645014960000|2022-02-16 12:36:00|2610.15|2610.15|2609.66|2609.66|2610.22|2610.22|2609.66|2609.66|0
1645014970000|2022-02-16 12:36:10|2609.58|2609.58|2609.47|2609.47|2609.58|2609.58|2609.4|2609.4|0
1645014980000|2022-02-16 12:36:20|2609.53|2609.53|2609.53|2609.53|2609.53|2609.53|2609.53|2609.53|0
1645014990000|2022-02-16 12:36:30|2609.65|2609.65|2609.65|2609.65|2609.65|2609.65|2609.65|2609.65|0
1645015020000|2022-02-16 12:37:00|2609.39|2609.39|2609.39|2609.39|2609.39|2609.39|2609.39|2609.39|0
1645015030000|2022-02-16 12:37:10|2609.46|2609.46|2609.64|2609.64|2609.64|2609.64|2609.46|2609.46|0
1645015040000|2022-02-16 12:37:20|2609.91|2609.91|2610.21|2610.21|2610.22|2610.22|2609.91|2609.91|0
1645015090000|2022-02-16 12:38:10|2610.14|2610.14|2609.92|2609.92|2610.14|2610.14|2609.76|2609.76|0
1645015110000|2022-02-16 12:38:30|2609.85|2609.85|2609.85|2609.85|2609.85|2609.85|2609.85|2609.85|0
1645015120000|2022-02-16 12:38:40|2609.98|2609.98|2610.16|2610.16|2610.16|2610.16|2609.98|2609.98|0
1645015130000|2022-02-16 12:38:50|2610.11|2610.11|2610.11|2610.11|2610.11|2610.11|2610.11|2610.11|0
1645015140000|2022-02-16 12:39:00|2610.18|2610.18|2610.18|2610.18|2610.18|2610.18|2610.18|2610.18|0
1645015150000|2022-02-16 12:39:10|2610.03|2610.03|2610.1|2610.1|2610.18|2610.18|2610.03|2610.03|0
1645015160000|2022-02-16 12:39:20|2610.04|2610.04|2610.04|2610.04|2610.04|2610.04|2610.04|2610.04|0
1645015170000|2022-02-16 12:39:30|2610.49|2610.49|2610.34|2610.34|2610.6|2610.6|2610.26|2610.26|0
1645015190000|2022-02-16 12:39:50|2610.5|2610.5|2610.5|2610.5|2610.5|2610.5|2610.5|2610.5|0
1645015200000|2022-02-16 12:40:00|2610.42|2610.42|2610.2|2610.2|2610.42|2610.42|2610.04|2610.04|0
1645015230000|2022-02-16 12:40:30|2609.98|2609.98|2609.98|2609.98|2609.98|2609.98|2609.98|2609.98|0
1645015240000|2022-02-16 12:40:40|2609.85|2609.85|2609.63|2609.63|2609.85|2609.85|2609.63|2609.63|0
1645015250000|2022-02-16 12:40:50|2609.57|2609.57|2609.63|2609.63|2609.63|2609.63|2609.57|2609.57|0
1645015260000|2022-02-16 12:41:00|2609.47|2609.47|2609.63|2609.63|2609.63|2609.63|2609.47|2609.47|0
1645015270000|2022-02-16 12:41:10|2609.48|2609.48|2609.19|2609.19|2609.48|2609.48|2609.19|2609.19|0
1645015280000|2022-02-16 12:41:20|2609.12|2609.12|2609.12|2609.12|2609.12|2609.12|2609.12|2609.12|0
1645015290000|2022-02-16 12:41:30|2609.05|2609.05|2609.05|2609.05|2609.05|2609.05|2609.05|2609.05|0
1645015310000|2022-02-16 12:41:50|2609.1|2609.1|2609.1|2609.1|2609.1|2609.1|2609.1|2609.1|0
1645015320000|2022-02-16 12:42:00|2608.97|2608.97|2608.97|2608.97|2608.97|2608.97|2608.97|2608.97|0
1645015340000|2022-02-16 12:42:20|2608.91|2608.91|2609.7|2609.7|2609.7|2609.7|2608.91|2608.91|0
1645015350000|2022-02-16 12:42:30|2609.47|2609.47|2609.47|2609.47|2609.63|2609.63|2609.47|2609.47|0
1645015370000|2022-02-16 12:42:50|2609.36|2609.36|2609.36|2609.36|2609.36|2609.36|2609.36|2609.36|0
1645015390000|2022-02-16 12:43:10|2609.42|2609.42|2609.56|2609.56|2609.56|2609.56|2609.42|2609.42|0
1645015400000|2022-02-16 12:43:20|2609.25|2609.25|2609.56|2609.56|2609.56|2609.56|2609.25|2609.25|0
1645015420000|2022-02-16 12:43:40|2609.45|2609.45|2609.5|2609.5|2609.57|2609.57|2609.45|2609.45|0
1645015440000|2022-02-16 12:44:00|2609.43|2609.43|2609.43|2609.43|2609.43|2609.43|2609.43|2609.43|0
1645015470000|2022-02-16 12:44:30|2609.37|2609.37|2609.43|2609.43|2609.43|2609.43|2609.37|2609.37|0
1645015480000|2022-02-16 12:44:40|2609.56|2609.56|2609.64|2609.64|2609.64|2609.64|2609.56|2609.56|0
1645015500000|2022-02-16 12:45:00|2609.78|2609.78|2609.98|2609.98|2609.98|2609.98|2609.74|2609.74|0
1645015510000|2022-02-16 12:45:10|2609.84|2609.84|2609.84|2609.84|2609.84|2609.84|2609.84|2609.84|0
1645015520000|2022-02-16 12:45:20|2609.77|2609.77|2609.77|2609.77|2609.77|2609.77|2609.77|2609.77|0
1645015540000|2022-02-16 12:45:40|2609.93|2609.93|2610.57|2610.57|2610.57|2610.57|2609.93|2609.93|0
1645015550000|2022-02-16 12:45:50|2610.65|2610.65|2610.65|2610.65|2610.65|2610.65|2610.65|2610.65|0
1645015560000|2022-02-16 12:46:00|2610.69|2610.69|2610.81|2610.81|2610.82|2610.82|2610.69|2610.69|0
1645015570000|2022-02-16 12:46:10|2611.04|2611.04|2611.04|2611.04|2611.04|2611.04|2611.04|2611.04|0
1645015580000|2022-02-16 12:46:20|2611.11|2611.11|2611.18|2611.18|2611.34|2611.34|2611.11|2611.11|0
1645015600000|2022-02-16 12:46:40|2611.34|2611.34|2611.34|2611.34|2611.34|2611.34|2611.34|2611.34|0
1645015610000|2022-02-16 12:46:50|2611.41|2611.41|2611.25|2611.25|2611.41|2611.41|2611.25|2611.25|0
1645015620000|2022-02-16 12:47:00|2610.93|2610.93|2611.25|2611.25|2611.25|2611.25|2610.93|2610.93|0
1645015640000|2022-02-16 12:47:20|2611.32|2611.32|2611.46|2611.46|2611.46|2611.46|2611.32|2611.32|0
1645015650000|2022-02-16 12:47:30|2611.33|2611.33|2611.05|2611.05|2611.33|2611.33|2611.05|2611.05|0
1645015660000|2022-02-16 12:47:40|2611.09|2611.09|2611.25|2611.25|2611.25|2611.25|2611.09|2611.09|0
1645015670000|2022-02-16 12:47:50|2611.31|2611.31|2611.38|2611.38|2611.38|2611.38|2611.31|2611.31|0
1645015680000|2022-02-16 12:48:00|2611.45|2611.45|2611.56|2611.56|2611.56|2611.56|2611.45|2611.45|0
1645015700000|2022-02-16 12:48:20|2611.4|2611.4|2611.64|2611.64|2611.64|2611.64|2611.4|2611.4|0
1645015720000|2022-02-16 12:48:40|2611.79|2611.79|2611.92|2611.92|2611.92|2611.92|2611.79|2611.79|0
1645015740000|2022-02-16 12:49:00|2611.85|2611.85|2611.85|2611.85|2611.85|2611.85|2611.85|2611.85|0
1645015750000|2022-02-16 12:49:10|2611.69|2611.69|2611.78|2611.78|2611.85|2611.85|2611.69|2611.69|0
1645015770000|2022-02-16 12:49:30|2611.71|2611.71|2611.71|2611.71|2611.71|2611.71|2611.71|2611.71|0
1645015780000|2022-02-16 12:49:40|2611.63|2611.63|2611.63|2611.63|2611.63|2611.63|2611.63|2611.63|0
1645015800000|2022-02-16 12:50:00|2611.49|2611.49|2611.11|2611.11|2611.49|2611.49|2611.11|2611.11|0
1645015810000|2022-02-16 12:50:10|2611.04|2611.04|2611.04|2611.04|2611.04|2611.04|2611.04|2611.04|0
1645015820000|2022-02-16 12:50:20|2611.08|2611.08|2611.08|2611.08|2611.08|2611.08|2611.08|2611.08|0
1645015830000|2022-02-16 12:50:30|2611.02|2611.02|2610.94|2610.94|2611.02|2611.02|2610.94|2610.94|0
1645015840000|2022-02-16 12:50:40|2610.88|2610.88|2610.88|2610.88|2610.88|2610.88|2610.88|2610.88|0
1645015850000|2022-02-16 12:50:50|2610.94|2610.94|2610.94|2610.94|2610.94|2610.94|2610.94|2610.94|0
1645015860000|2022-02-16 12:51:00|2610.9|2610.9|2610.9|2610.9|2610.9|2610.9|2610.9|2610.9|0
1645015880000|2022-02-16 12:51:20|2610.83|2610.83|2610.44|2610.44|2610.83|2610.83|2610.44|2610.44|0
1645015940000|2022-02-16 12:52:20|2610.59|2610.59|2610.83|2610.83|2610.83|2610.83|2610.59|2610.59|0
1645015980000|2022-02-16 12:53:00|2611.14|2611.14|2611.27|2611.27|2611.27|2611.27|2611.14|2611.14|0
1645016010000|2022-02-16 12:53:30|2611.31|2611.31|2611.31|2611.31|2611.31|2611.31|2611.31|2611.31|0
1645016030000|2022-02-16 12:53:50|2611.55|2611.55|2611.88|2611.88|2611.94|2611.94|2611.55|2611.55|0
1645016050000|2022-02-16 12:54:10|2611.81|2611.81|2611.81|2611.81|2611.81|2611.81|2611.81|2611.81|0
1645016060000|2022-02-16 12:54:20|2611.74|2611.74|2611.67|2611.67|2611.74|2611.74|2611.67|2611.67|0
1645016070000|2022-02-16 12:54:30|2611.6|2611.6|2611.6|2611.6|2611.6|2611.6|2611.6|2611.6|0
1645016080000|2022-02-16 12:54:40|2611.53|2611.53|2611.53|2611.53|2611.53|2611.53|2611.53|2611.53|0
1645016090000|2022-02-16 12:54:50|2611.21|2611.21|2611.37|2611.37|2611.37|2611.37|2611.21|2611.21|0
1645016120000|2022-02-16 12:55:20|2611.15|2611.15|2611.15|2611.15|2611.15|2611.15|2611.15|2611.15|0
1645016150000|2022-02-16 12:55:50|2610.94|2610.94|2611.01|2611.01|2611.01|2611.01|2610.94|2610.94|0
1645016160000|2022-02-16 12:56:00|2611.07|2611.07|2610.91|2610.91|2611.07|2611.07|2610.91|2610.91|0
1645016170000|2022-02-16 12:56:10|2610.98|2610.98|2611.12|2611.12|2611.12|2611.12|2610.98|2610.98|0
1645016180000|2022-02-16 12:56:20|2611.04|2611.04|2611.04|2611.04|2611.04|2611.04|2611.04|2611.04|0
1645016190000|2022-02-16 12:56:30|2610.88|2610.88|2610.88|2610.88|2610.88|2610.88|2610.88|2610.88|0
1645016200000|2022-02-16 12:56:40|2610.81|2610.81|2610.68|2610.68|2610.81|2610.81|2610.68|2610.68|0
1645016210000|2022-02-16 12:56:50|2610.75|2610.75|2610.43|2610.43|2610.75|2610.75|2610.43|2610.43|0
1645016240000|2022-02-16 12:57:20|2610.65|2610.65|2610.65|2610.65|2610.65|2610.65|2610.65|2610.65|0
1645016260000|2022-02-16 12:57:40|2610.81|2610.81|2610.39|2610.39|2610.81|2610.81|2610.39|2610.39|0
1645016270000|2022-02-16 12:57:50|2610.35|2610.35|2610.35|2610.35|2610.35|2610.35|2610.35|2610.35|0
1645016280000|2022-02-16 12:58:00|2610.21|2610.21|2610.21|2610.21|2610.21|2610.21|2610.21|2610.21|0
1645016310000|2022-02-16 12:58:30|2610.36|2610.36|2610.36|2610.36|2610.36|2610.36|2610.36|2610.36|0
1645016320000|2022-02-16 12:58:40|2610.13|2610.13|2610.13|2610.13|2610.13|2610.13|2610.13|2610.13|0
1645016330000|2022-02-16 12:58:50|2609.99|2609.99|2609.81|2609.81|2609.99|2609.99|2609.81|2609.81|0
1645016340000|2022-02-16 12:59:00|2609.86|2609.86|2609.78|2609.78|2609.93|2609.93|2609.78|2609.78|0
1645016360000|2022-02-16 12:59:20|2609.62|2609.62|2609.57|2609.57|2609.62|2609.62|2609.49|2609.49|0
1645016370000|2022-02-16 12:59:30|2609.43|2609.43|2609.43|2609.43|2609.43|2609.43|2609.43|2609.43|0
1645016380000|2022-02-16 12:59:40|2609.5|2609.5|2609.74|2609.74|2609.74|2609.74|2609.5|2609.5|0
1645016390000|2022-02-16 12:59:50|2609.8|2609.8|2609.8|2609.8|2609.8|2609.8|2609.8|2609.8|0
1645016410000|2022-02-16 13:00:10|2609.64|2609.64|2609.53|2609.53|2609.64|2609.64|2609.53|2609.53|0
1645016440000|2022-02-16 13:00:40|2609.46|2609.46|2609.52|2609.52|2609.52|2609.52|2609.46|2609.46|0
1645016450000|2022-02-16 13:00:50|2609.46|2609.46|2609.46|2609.46|2609.46|2609.46|2609.46|2609.46|0
1645016460000|2022-02-16 13:01:00|2609.32|2609.32|2609.4|2609.4|2609.4|2609.4|2609.32|2609.32|0
1645016470000|2022-02-16 13:01:10|2609.25|2609.25|2609.4|2609.4|2609.4|2609.4|2609.25|2609.25|0
1645016480000|2022-02-16 13:01:20|2609.11|2609.11|2609.11|2609.11|2609.11|2609.11|2609.11|2609.11|0
1645016490000|2022-02-16 13:01:30|2609.05|2609.05|2609.05|2609.05|2609.05|2609.05|2609.05|2609.05|0
1645016510000|2022-02-16 13:01:50|2608.94|2608.94|2608.94|2608.94|2608.94|2608.94|2608.94|2608.94|0
1645016520000|2022-02-16 13:02:00|2608.79|2608.79|2608.79|2608.79|2608.79|2608.79|2608.79|2608.79|0
1645016530000|2022-02-16 13:02:10|2608.72|2608.72|2608.87|2608.87|2608.87|2608.87|2608.72|2608.72|0
1645016540000|2022-02-16 13:02:20|2608.72|2608.72|2609.12|2609.12|2609.12|2609.12|2608.42|2608.42|0
1645016550000|2022-02-16 13:02:30|2608.88|2608.88|2608.88|2608.88|2608.88|2608.88|2608.88|2608.88|0
1645016560000|2022-02-16 13:02:40|2608.57|2608.57|2609.04|2609.04|2609.04|2609.04|2608.57|2608.57|0
1645016570000|2022-02-16 13:02:50|2608.88|2608.88|2608.88|2608.88|2608.88|2608.88|2608.88|2608.88|0
1645016600000|2022-02-16 13:03:20|2609.01|2609.01|2609.01|2609.01|2609.08|2609.08|2609.01|2609.01|0
1645016610000|2022-02-16 13:03:30|2608.85|2608.85|2609.17|2609.17|2609.17|2609.17|2608.85|2608.85|0
1645016630000|2022-02-16 13:03:50|2608.85|2608.85|2609.17|2609.17|2609.17|2609.17|2608.85|2608.85|0
1645016640000|2022-02-16 13:04:00|2609.39|2609.39|2609.46|2609.46|2609.46|2609.46|2609.39|2609.39|0
1645016650000|2022-02-16 13:04:10|2609.41|2609.41|2609.54|2609.54|2609.54|2609.54|2609.41|2609.41|0
1645016660000|2022-02-16 13:04:20|2609.47|2609.47|2609.47|2609.47|2609.47|2609.47|2609.47|2609.47|0
1645016690000|2022-02-16 13:04:50|2609.31|2609.31|2609.31|2609.31|2609.31|2609.31|2609.31|2609.31|0
1645016700000|2022-02-16 13:05:00|2609.35|2609.35|2609.51|2609.51|2609.56|2609.56|2609.35|2609.35|0
1645016710000|2022-02-16 13:05:10|2609.58|2609.58|2609.46|2609.46|2609.58|2609.58|2609.46|2609.46|0
1645016730000|2022-02-16 13:05:30|2609.06|2609.06|2608.91|2608.91|2609.06|2609.06|2608.91|2608.91|0
1645016750000|2022-02-16 13:05:50|2608.83|2608.83|2608.83|2608.83|2608.83|2608.83|2608.83|2608.83|0
1645016760000|2022-02-16 13:06:00|2608.67|2608.67|2608.92|2608.92|2608.92|2608.92|2608.67|2608.67|0
1645016770000|2022-02-16 13:06:10|2608.55|2608.55|2608.55|2608.55|2608.55|2608.55|2608.55|2608.55|0
1645016800000|2022-02-16 13:06:40|2608.4|2608.4|2608.4|2608.4|2608.4|2608.4|2608.4|2608.4|0
1645016820000|2022-02-16 13:07:00|2608.55|2608.55|2608.35|2608.35|2608.55|2608.55|2608.35|2608.35|0
1645016830000|2022-02-16 13:07:10|2608.22|2608.22|2608.06|2608.06|2608.22|2608.22|2608.06|2608.06|0
1645016840000|2022-02-16 13:07:20|2607.74|2607.74|2608.22|2608.22|2608.22|2608.22|2607.74|2607.74|0
1645016850000|2022-02-16 13:07:30|2607.9|2607.9|2608.22|2608.22|2608.22|2608.22|2607.9|2607.9|0
1645016880000|2022-02-16 13:08:00|2608.43|2608.43|2608.43|2608.43|2608.43|2608.43|2608.43|2608.43|0
1645016890000|2022-02-16 13:08:10|2608.62|2608.62|2608.62|2608.62|2608.62|2608.62|2608.62|2608.62|0
1645016900000|2022-02-16 13:08:20|2608.46|2608.46|2608.27|2608.27|2608.46|2608.46|2608.27|2608.27|0
1645016910000|2022-02-16 13:08:30|2608.34|2608.34|2608.34|2608.34|2608.34|2608.34|2608.34|2608.34|0
1645016920000|2022-02-16 13:08:40|2608.29|2608.29|2608.29|2608.29|2608.29|2608.29|2608.29|2608.29|0
1645016960000|2022-02-16 13:09:20|2608.4|2608.4|2608.43|2608.43|2608.56|2608.56|2608.4|2608.4|0
1645016970000|2022-02-16 13:09:30|2608.29|2608.29|2608.22|2608.22|2608.29|2608.29|2608.22|2608.22|0
1645017020000|2022-02-16 13:10:20|2608.06|2608.06|2608.22|2608.22|2608.22|2608.22|2608.06|2608.06|0
1645017030000|2022-02-16 13:10:30|2608.16|2608.16|2608.19|2608.19|2608.19|2608.19|2608|2608|0
1645017040000|2022-02-16 13:10:40|2608.33|2608.33|2608.33|2608.33|2608.33|2608.33|2608.33|2608.33|0
1645017050000|2022-02-16 13:10:50|2608.22|2608.22|2608.44|2608.44|2608.55|2608.55|2608.22|2608.22|0
1645017060000|2022-02-16 13:11:00|2608.59|2608.59|2608.59|2608.59|2608.59|2608.59|2608.59|2608.59|0
1645017070000|2022-02-16 13:11:10|2608.12|2608.12|2608.59|2608.59|2608.59|2608.59|2608.12|2608.12|0
1645017090000|2022-02-16 13:11:30|2608.52|2608.52|2608.52|2608.52|2608.52|2608.52|2608.52|2608.52|0
1645017120000|2022-02-16 13:12:00|2608.39|2608.39|2608.39|2608.39|2608.39|2608.39|2608.39|2608.39|0
1645017130000|2022-02-16 13:12:10|2608.27|2608.27|2608.43|2608.43|2608.43|2608.43|2608.21|2608.21|0
1645017140000|2022-02-16 13:12:20|2608.27|2608.27|2608.07|2608.07|2608.27|2608.27|2608.07|2608.07|0
1645017150000|2022-02-16 13:12:30|2607.87|2607.87|2607.87|2607.87|2607.87|2607.87|2607.87|2607.87|0
1645017160000|2022-02-16 13:12:40|2608.07|2608.07|2608.42|2608.42|2608.42|2608.42|2608.07|2608.07|0
1645017170000|2022-02-16 13:12:50|2608.28|2608.28|2608.08|2608.08|2608.28|2608.28|2608.08|2608.08|0
1645017190000|2022-02-16 13:13:10|2608.36|2608.36|2608.43|2608.43|2608.43|2608.43|2608.36|2608.36|0
1645017210000|2022-02-16 13:13:30|2608.31|2608.31|2608.19|2608.19|2608.31|2608.31|2608.19|2608.19|0
1645017220000|2022-02-16 13:13:40|2608.13|2608.13|2608.02|2608.02|2608.13|2608.13|2608.02|2608.02|0
1645017230000|2022-02-16 13:13:50|2608.08|2608.08|2608.02|2608.02|2608.08|2608.08|2608.02|2608.02|0
1645017240000|2022-02-16 13:14:00|2607.9|2607.9|2607.83|2607.83|2607.9|2607.9|2607.83|2607.83|0
1645017250000|2022-02-16 13:14:10|2607.75|2607.75|2607.88|2607.88|2607.88|2607.88|2607.75|2607.75|0
1645017260000|2022-02-16 13:14:20|2607.81|2607.81|2607.81|2607.81|2607.81|2607.81|2607.81|2607.81|0
1645017280000|2022-02-16 13:14:40|2607.59|2607.59|2607.59|2607.59|2607.59|2607.59|2607.59|2607.59|0
1645017290000|2022-02-16 13:14:50|2607.48|2607.48|2607.48|2607.48|2607.48|2607.48|2607.48|2607.48|0
1645017300000|2022-02-16 13:15:00|2607.16|2607.16|2606.82|2606.82|2607.16|2607.16|2606.82|2606.82|0
1645017310000|2022-02-16 13:15:10|2606.87|2606.87|2606.93|2606.93|2606.93|2606.93|2606.87|2606.87|0
1645017320000|2022-02-16 13:15:20|2606.87|2606.87|2607.26|2607.26|2607.26|2607.26|2606.87|2606.87|0
1645017330000|2022-02-16 13:15:30|2607.1|2607.1|2607.01|2607.01|2607.1|2607.1|2606.95|2606.95|0
1645017340000|2022-02-16 13:15:40|2606.85|2606.85|2606.79|2606.79|2606.85|2606.85|2606.79|2606.79|0
1645017350000|2022-02-16 13:15:50|2606.94|2606.94|2606.94|2606.94|2606.94|2606.94|2606.94|2606.94|0
1645017360000|2022-02-16 13:16:00|2607.01|2607.01|2606.62|2606.62|2607.01|2607.01|2606.62|2606.62|0
1645017370000|2022-02-16 13:16:10|2606.54|2606.54|2606.54|2606.54|2606.54|2606.54|2606.54|2606.54|0
1645017380000|2022-02-16 13:16:20|2606.61|2606.61|2606.61|2606.61|2606.61|2606.61|2606.61|2606.61|0
1645017400000|2022-02-16 13:16:40|2606.74|2606.74|2606.8|2606.8|2606.8|2606.8|2606.74|2606.74|0
1645017410000|2022-02-16 13:16:50|2606.96|2606.96|2607.17|2607.17|2607.17|2607.17|2606.96|2606.96|0
1645017430000|2022-02-16 13:17:10|2607.39|2607.39|2607.39|2607.39|2607.39|2607.39|2607.39|2607.39|0
1645017440000|2022-02-16 13:17:20|2607.23|2607.23|2607.23|2607.23|2607.23|2607.23|2607.23|2607.23|0
1645017450000|2022-02-16 13:17:30|2607.29|2607.29|2607.29|2607.29|2607.29|2607.29|2607.29|2607.29|0
1645017460000|2022-02-16 13:17:40|2607.52|2607.52|2607.52|2607.52|2607.52|2607.52|2607.52|2607.52|0
1645017470000|2022-02-16 13:17:50|2607.38|2607.38|2607.38|2607.38|2607.38|2607.38|2607.38|2607.38|0
1645017480000|2022-02-16 13:18:00|2607.24|2607.24|2607.24|2607.24|2607.24|2607.24|2607.24|2607.24|0
1645017490000|2022-02-16 13:18:10|2607.11|2607.11|2607.11|2607.11|2607.11|2607.11|2607.11|2607.11|0
1645017500000|2022-02-16 13:18:20|2607.18|2607.18|2607.18|2607.18|2607.18|2607.18|2607.18|2607.18|0
1645017530000|2022-02-16 13:18:50|2607.65|2607.65|2607.65|2607.65|2607.65|2607.65|2607.65|2607.65|0
1645017560000|2022-02-16 13:19:20|2607.78|2607.78|2607.92|2607.92|2607.92|2607.92|2607.78|2607.78|0
1645017570000|2022-02-16 13:19:30|2608|2608|2608|2608|2608|2608|2608|2608|0
1645017580000|2022-02-16 13:19:40|2608.19|2608.19|2608.19|2608.19|2608.19|2608.19|2608.19|2608.19|0
1645017590000|2022-02-16 13:19:50|2608.25|2608.25|2608.25|2608.25|2608.25|2608.25|2608.25|2608.25|0
1645017610000|2022-02-16 13:20:10|2608.17|2608.17|2608.17|2608.17|2608.17|2608.17|2608.17|2608.17|0
1645017620000|2022-02-16 13:20:20|2608.24|2608.24|2608.13|2608.13|2608.24|2608.24|2608.13|2608.13|0
1645017630000|2022-02-16 13:20:30|2608.19|2608.19|2608.19|2608.19|2608.19|2608.19|2608.19|2608.19|0
1645017640000|2022-02-16 13:20:40|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|0
1645017650000|2022-02-16 13:20:50|2608.21|2608.21|2608.21|2608.21|2608.21|2608.21|2608.21|2608.21|0
1645017660000|2022-02-16 13:21:00|2608.09|2608.09|2607.63|2607.63|2608.09|2608.09|2607.63|2607.63|0
1645017670000|2022-02-16 13:21:10|2607.7|2607.7|2607.22|2607.22|2607.7|2607.7|2607.22|2607.22|0
1645017680000|2022-02-16 13:21:20|2606.58|2606.58|2606.42|2606.42|2606.58|2606.58|2606.42|2606.42|0
1645017690000|2022-02-16 13:21:30|2606.56|2606.56|2606.63|2606.63|2606.63|2606.63|2606.56|2606.56|0
1645017720000|2022-02-16 13:22:00|2606.84|2606.84|2607.02|2607.02|2607.02|2607.02|2606.77|2606.77|0
1645017730000|2022-02-16 13:22:10|2607.09|2607.09|2607.11|2607.11|2607.25|2607.25|2607.09|2607.09|0
1645017740000|2022-02-16 13:22:20|2606.97|2606.97|2606.9|2606.9|2606.97|2606.97|2606.9|2606.9|0
1645017750000|2022-02-16 13:22:30|2606.59|2606.59|2606.9|2606.9|2606.9|2606.9|2606.59|2606.59|0
1645017770000|2022-02-16 13:22:50|2607.07|2607.07|2607.07|2607.07|2607.07|2607.07|2607.07|2607.07|0
1645017780000|2022-02-16 13:23:00|2607.14|2607.14|2607.14|2607.14|2607.14|2607.14|2607.14|2607.14|0
1645017820000|2022-02-16 13:23:40|2607.29|2607.29|2607.29|2607.29|2607.29|2607.29|2607.29|2607.29|0
1645017830000|2022-02-16 13:23:50|2607.42|2607.42|2607.54|2607.54|2607.54|2607.54|2607.42|2607.42|0
1645017840000|2022-02-16 13:24:00|2607.62|2607.62|2607.9|2607.9|2607.9|2607.9|2607.62|2607.62|0
1645017860000|2022-02-16 13:24:20|2608.15|2608.15|2608.15|2608.15|2608.15|2608.15|2608.15|2608.15|0
1645017870000|2022-02-16 13:24:30|2608.04|2608.04|2608.04|2608.04|2608.04|2608.04|2607.93|2607.93|0
1645017880000|2022-02-16 13:24:40|2608.1|2608.1|2608.04|2608.04|2608.1|2608.1|2608.04|2608.04|0
1645017900000|2022-02-16 13:25:00|2608.11|2608.11|2608.04|2608.04|2608.11|2608.11|2608.04|2608.04|0
1645017920000|2022-02-16 13:25:20|2607.96|2607.96|2607.96|2607.96|2607.96|2607.96|2607.96|2607.96|0
1645017930000|2022-02-16 13:25:30|2608.04|2608.04|2608.04|2608.04|2608.04|2608.04|2608.04|2608.04|0
1645017950000|2022-02-16 13:25:50|2608.11|2608.11|2608.11|2608.11|2608.11|2608.11|2608.11|2608.11|0
1645017960000|2022-02-16 13:26:00|2608.43|2608.43|2608.75|2608.75|2608.9|2608.9|2608.43|2608.43|0
1645017970000|2022-02-16 13:26:10|2608.9|2608.9|2609|2609|2609.07|2609.07|2608.9|2608.9|0
1645017980000|2022-02-16 13:26:20|2609.12|2609.12|2609.12|2609.12|2609.12|2609.12|2609.12|2609.12|0
1645017990000|2022-02-16 13:26:30|2609.05|2609.05|2609.05|2609.05|2609.05|2609.05|2609.05|2609.05|0
1645018000000|2022-02-16 13:26:40|2609.12|2609.12|2609.12|2609.12|2609.12|2609.12|2609.12|2609.12|0
1645018020000|2022-02-16 13:27:00|2609.26|2609.26|2609.79|2609.79|2609.79|2609.79|2609.26|2609.26|0
1645018030000|2022-02-16 13:27:10|2610.06|2610.06|2610.04|2610.04|2610.06|2610.06|2609.93|2609.93|0
1645018050000|2022-02-16 13:27:30|2609.91|2609.91|2609.77|2609.77|2609.91|2609.91|2609.77|2609.77|0
1645018060000|2022-02-16 13:27:40|2609.61|2609.61|2609.61|2609.61|2609.61|2609.61|2609.61|2609.61|0
1645018070000|2022-02-16 13:27:50|2609.8|2609.8|2609.8|2609.8|2609.8|2609.8|2609.8|2609.8|0
1645018080000|2022-02-16 13:28:00|2609.65|2609.65|2609.65|2609.65|2609.65|2609.65|2609.65|2609.65|0
1645018110000|2022-02-16 13:28:30|2609.58|2609.58|2609.86|2609.86|2609.86|2609.86|2609.58|2609.58|0
1645018120000|2022-02-16 13:28:40|2609.93|2609.93|2610|2610|2610|2610|2609.93|2609.93|0
1645018140000|2022-02-16 13:29:00|2610.12|2610.12|2610.16|2610.16|2610.16|2610.16|2610.12|2610.12|0
1645018160000|2022-02-16 13:29:20|2610.03|2610.03|2610.03|2610.03|2610.03|2610.03|2610.03|2610.03|0
1645018170000|2022-02-16 13:29:30|2610.19|2610.19|2610.19|2610.19|2610.19|2610.19|2610.19|2610.19|0
1645018180000|2022-02-16 13:29:40|2610.05|2610.05|2610.05|2610.05|2610.05|2610.05|2610.05|2610.05|0
1645018190000|2022-02-16 13:29:50|2609.89|2609.89|2610.12|2610.12|2610.12|2610.12|2609.89|2609.89|0
1645018200000|2022-02-16 13:30:00|2610.43|2610.43|2610.37|2610.37|2610.55|2610.55|2610.37|2610.37|0
1645018220000|2022-02-16 13:30:20|2610.3|2610.3|2610.23|2610.23|2610.3|2610.3|2610.23|2610.23|0
1645018230000|2022-02-16 13:30:30|2610.1|2610.1|2610.84|2610.84|2610.9|2610.9|2610.1|2610.1|0
1645018240000|2022-02-16 13:30:40|2610.91|2610.91|2611.38|2611.38|2611.38|2611.38|2610.91|2610.91|0
1645018270000|2022-02-16 13:31:10|2611.23|2611.23|2610.75|2610.75|2611.23|2611.23|2610.75|2610.75|0
1645018290000|2022-02-16 13:31:30|2611.01|2611.01|2611.26|2611.26|2611.26|2611.26|2611.01|2611.01|0
1645018300000|2022-02-16 13:31:40|2611.57|2611.57|2611.57|2611.57|2611.57|2611.57|2611.57|2611.57|0
1645018310000|2022-02-16 13:31:50|2611.76|2611.76|2611.76|2611.76|2611.76|2611.76|2611.76|2611.76|0
1645018320000|2022-02-16 13:32:00|2611.97|2611.97|2611.97|2611.97|2611.97|2611.97|2611.97|2611.97|0
1645018330000|2022-02-16 13:32:10|2612.03|2612.03|2612.03|2612.03|2612.03|2612.03|2612.03|2612.03|0
1645018340000|2022-02-16 13:32:20|2611.96|2611.96|2611.96|2611.96|2611.96|2611.96|2611.96|2611.96|0
1645018350000|2022-02-16 13:32:30|2611.83|2611.83|2611.76|2611.76|2611.83|2611.83|2611.76|2611.76|0
1645018360000|2022-02-16 13:32:40|2611.9|2611.9|2611.84|2611.84|2611.9|2611.9|2611.84|2611.84|0
1645018380000|2022-02-16 13:33:00|2611.98|2611.98|2611.98|2611.98|2612.14|2612.14|2611.98|2611.98|0
1645018390000|2022-02-16 13:33:10|2612.04|2612.04|2612.11|2612.11|2612.11|2612.11|2612.04|2612.04|0
1645018400000|2022-02-16 13:33:20|2612.04|2612.04|2612.04|2612.04|2612.04|2612.04|2612.04|2612.04|0
1645018420000|2022-02-16 13:33:40|2612.2|2612.2|2612.2|2612.2|2612.2|2612.2|2612.2|2612.2|0
1645018440000|2022-02-16 13:34:00|2612.35|2612.35|2612.21|2612.21|2612.35|2612.35|2612.21|2612.21|0
1645018450000|2022-02-16 13:34:10|2612.05|2612.05|2612.12|2612.12|2612.12|2612.12|2612.05|2612.05|0
1645018480000|2022-02-16 13:34:40|2611.88|2611.88|2611.81|2611.81|2611.88|2611.88|2611.81|2611.81|0
1645018500000|2022-02-16 13:35:00|2611.75|2611.75|2611.75|2611.75|2611.75|2611.75|2611.75|2611.75|0
1645018510000|2022-02-16 13:35:10|2611.68|2611.68|2611.53|2611.53|2611.68|2611.68|2611.53|2611.53|0
1645018520000|2022-02-16 13:35:20|2611.65|2611.65|2611.81|2611.81|2611.81|2611.81|2611.65|2611.65|0
1645018530000|2022-02-16 13:35:30|2611.88|2611.88|2611.88|2611.88|2611.88|2611.88|2611.88|2611.88|0
1645018540000|2022-02-16 13:35:40|2611.62|2611.62|2611.62|2611.62|2611.73|2611.73|2611.62|2611.62|0
1645018550000|2022-02-16 13:35:50|2611.55|2611.55|2611.55|2611.55|2611.55|2611.55|2611.55|2611.55|0
1645018560000|2022-02-16 13:36:00|2611.42|2611.42|2611.43|2611.43|2611.5|2611.5|2611.29|2611.29|0
1645018570000|2022-02-16 13:36:10|2611.49|2611.49|2611.79|2611.79|2611.79|2611.79|2611.49|2611.49|0
1645018580000|2022-02-16 13:36:20|2611.92|2611.92|2611.85|2611.85|2611.92|2611.92|2611.78|2611.78|0
1645018590000|2022-02-16 13:36:30|2611.74|2611.74|2611.74|2611.74|2611.74|2611.74|2611.74|2611.74|0
1645018600000|2022-02-16 13:36:40|2611.59|2611.59|2611.43|2611.43|2611.59|2611.59|2611.43|2611.43|0
1645018620000|2022-02-16 13:37:00|2611.57|2611.57|2611.42|2611.42|2611.57|2611.57|2611.42|2611.42|0
1645018630000|2022-02-16 13:37:10|2611.58|2611.58|2611.64|2611.64|2611.64|2611.64|2611.58|2611.58|0
1645018660000|2022-02-16 13:37:40|2611.76|2611.76|2611.82|2611.82|2611.82|2611.82|2611.76|2611.76|0
1645018670000|2022-02-16 13:37:50|2612.09|2612.09|2612.13|2612.13|2612.13|2612.13|2611.98|2611.98|0
1645018690000|2022-02-16 13:38:10|2612.19|2612.19|2612.19|2612.19|2612.19|2612.19|2612.19|2612.19|0
1645018700000|2022-02-16 13:38:20|2612.35|2612.35|2612.35|2612.35|2612.35|2612.35|2612.35|2612.35|0
1645018710000|2022-02-16 13:38:30|2612.27|2612.27|2612.27|2612.27|2612.27|2612.27|2612.27|2612.27|0
1645018740000|2022-02-16 13:39:00|2612.19|2612.19|2612.15|2612.15|2612.19|2612.19|2612.15|2612.15|0
1645018750000|2022-02-16 13:39:10|2611.91|2611.91|2611.91|2611.91|2611.91|2611.91|2611.91|2611.91|0
1645018760000|2022-02-16 13:39:20|2611.76|2611.76|2611.76|2611.76|2611.76|2611.76|2611.76|2611.76|0
1645018780000|2022-02-16 13:39:40|2611.9|2611.9|2611.9|2611.9|2611.9|2611.9|2611.9|2611.9|0
1645018790000|2022-02-16 13:39:50|2611.74|2611.74|2611.82|2611.82|2611.82|2611.82|2611.74|2611.74|0
1645018800000|2022-02-16 13:40:00|2611.61|2611.61|2611.66|2611.66|2611.66|2611.66|2611.61|2611.61|0
1645018810000|2022-02-16 13:40:10|2611.82|2611.82|2611.82|2611.82|2611.82|2611.82|2611.82|2611.82|0
1645018820000|2022-02-16 13:40:20|2611.75|2611.75|2611.75|2611.75|2611.75|2611.75|2611.75|2611.75|0
1645018850000|2022-02-16 13:40:50|2611.53|2611.53|2611.53|2611.53|2611.53|2611.53|2611.53|2611.53|0
1645018860000|2022-02-16 13:41:00|2611.67|2611.67|2611.67|2611.67|2611.67|2611.67|2611.67|2611.67|0
1645018880000|2022-02-16 13:41:20|2611.8|2611.8|2611.8|2611.8|2611.8|2611.8|2611.8|2611.8|0
1645018910000|2022-02-16 13:41:50|2611.92|2611.92|2612.19|2612.19|2612.19|2612.19|2611.92|2611.92|0
1645018920000|2022-02-16 13:42:00|2612.07|2612.07|2611.94|2611.94|2612.07|2612.07|2611.94|2611.94|0
1645018970000|2022-02-16 13:42:50|2612.02|2612.02|2612.76|2612.76|2612.76|2612.76|2612.02|2612.02|0
1645018980000|2022-02-16 13:43:00|2612.69|2612.69|2612.69|2612.69|2612.69|2612.69|2612.69|2612.69|0
1645019000000|2022-02-16 13:43:20|2612.61|2612.61|2612.61|2612.61|2612.61|2612.61|2612.61|2612.61|0
1645019020000|2022-02-16 13:43:40|2612.45|2612.45|2612.45|2612.45|2612.45|2612.45|2612.45|2612.45|0
1645019050000|2022-02-16 13:44:10|2612.32|2612.32|2612.32|2612.32|2612.32|2612.32|2612.32|2612.32|0
1645019060000|2022-02-16 13:44:20|2612.19|2612.19|2612.19|2612.19|2612.19|2612.19|2612.19|2612.19|0
1645019070000|2022-02-16 13:44:30|2612.3|2612.3|2612.14|2612.14|2612.3|2612.3|2612.14|2612.14|0
1645019080000|2022-02-16 13:44:40|2612.27|2612.27|2612.36|2612.36|2612.59|2612.59|2612.27|2612.27|0
1645019100000|2022-02-16 13:45:00|2612.43|2612.43|2612.27|2612.27|2612.43|2612.43|2612.27|2612.27|0
1645019120000|2022-02-16 13:45:20|2612.11|2612.11|2611.73|2611.73|2612.11|2612.11|2611.73|2611.73|0
1645019130000|2022-02-16 13:45:30|2611.58|2611.58|2611.5|2611.5|2611.58|2611.58|2611.5|2611.5|0
1645019160000|2022-02-16 13:46:00|2611.57|2611.57|2611.57|2611.57|2611.57|2611.57|2611.57|2611.57|0
1645019180000|2022-02-16 13:46:20|2611.65|2611.65|2611.65|2611.65|2611.65|2611.65|2611.65|2611.65|0
1645019220000|2022-02-16 13:47:00|2611.72|2611.72|2611.72|2611.72|2611.72|2611.72|2611.72|2611.72|0
1645019230000|2022-02-16 13:47:10|2611.66|2611.66|2611.66|2611.66|2611.66|2611.66|2611.66|2611.66|0
1645019240000|2022-02-16 13:47:20|2611.84|2611.84|2611.84|2611.84|2611.84|2611.84|2611.84|2611.84|0
1645019280000|2022-02-16 13:48:00|2611.71|2611.71|2611.83|2611.83|2611.83|2611.83|2611.71|2611.71|0
1645019290000|2022-02-16 13:48:10|2611.9|2611.9|2611.9|2611.9|2611.9|2611.9|2611.9|2611.9|0
1645019300000|2022-02-16 13:48:20|2611.74|2611.74|2611.67|2611.67|2611.74|2611.74|2611.67|2611.67|0
1645019310000|2022-02-16 13:48:30|2611.51|2611.51|2611.51|2611.51|2611.51|2611.51|2611.51|2611.51|0
1645019320000|2022-02-16 13:48:40|2611.43|2611.43|2611.43|2611.43|2611.43|2611.43|2611.43|2611.43|0
1645019330000|2022-02-16 13:48:50|2611.35|2611.35|2611.35|2611.35|2611.35|2611.35|2611.35|2611.35|0
1645019340000|2022-02-16 13:49:00|2611.22|2611.22|2610.97|2610.97|2611.22|2611.22|2610.97|2610.97|0
1645019350000|2022-02-16 13:49:10|2610.9|2610.9|2610.9|2610.9|2610.9|2610.9|2610.9|2610.9|0
1645019360000|2022-02-16 13:49:20|2610.97|2610.97|2610.97|2610.97|2610.97|2610.97|2610.97|2610.97|0
1645019370000|2022-02-16 13:49:30|2610.91|2610.91|2610.91|2610.91|2610.91|2610.91|2610.91|2610.91|0
1645019380000|2022-02-16 13:49:40|2610.75|2610.75|2610.75|2610.75|2610.75|2610.75|2610.75|2610.75|0
1645019390000|2022-02-16 13:49:50|2610.7|2610.7|2610.7|2610.7|2610.7|2610.7|2610.7|2610.7|0
1645019400000|2022-02-16 13:50:00|2610.62|2610.62|2610.22|2610.22|2610.62|2610.62|2610.22|2610.22|0
1645019410000|2022-02-16 13:50:10|2610.11|2610.11|2610.05|2610.05|2610.11|2610.11|2610.05|2610.05|0
1645019420000|2022-02-16 13:50:20|2609.99|2609.99|2610.1|2610.1|2610.1|2610.1|2609.99|2609.99|0
1645019440000|2022-02-16 13:50:40|2610.32|2610.32|2610.44|2610.44|2610.44|2610.44|2610.32|2610.32|0
1645019450000|2022-02-16 13:50:50|2610.1|2610.1|2609.76|2609.76|2610.1|2610.1|2609.76|2609.76|0
1645019460000|2022-02-16 13:51:00|2609.9|2609.9|2609.9|2609.9|2609.9|2609.9|2609.9|2609.9|0
1645019470000|2022-02-16 13:51:10|2609.76|2609.76|2609.76|2609.76|2609.76|2609.76|2609.76|2609.76|0
1645019480000|2022-02-16 13:51:20|2609.64|2609.64|2609.64|2609.64|2609.64|2609.64|2609.64|2609.64|0
1645019500000|2022-02-16 13:51:40|2609.5|2609.5|2609.5|2609.5|2609.5|2609.5|2609.5|2609.5|0
1645019520000|2022-02-16 13:52:00|2609.56|2609.56|2609.56|2609.56|2609.56|2609.56|2609.56|2609.56|0
1645019540000|2022-02-16 13:52:20|2609.63|2609.63|2609.63|2609.63|2609.63|2609.63|2609.63|2609.63|0
1645019550000|2022-02-16 13:52:30|2609.79|2609.79|2609.79|2609.79|2609.79|2609.79|2609.79|2609.79|0
1645019560000|2022-02-16 13:52:40|2609.86|2609.86|2609.93|2609.93|2609.93|2609.93|2609.86|2609.86|0
1645019580000|2022-02-16 13:53:00|2609.86|2609.86|2609.86|2609.86|2609.86|2609.86|2609.86|2609.86|0
1645019590000|2022-02-16 13:53:10|2609.93|2609.93|2609.93|2609.93|2609.93|2609.93|2609.93|2609.93|0
1645019600000|2022-02-16 13:53:20|2610|2610|2610|2610|2610|2610|2610|2610|0
1645019610000|2022-02-16 13:53:30|2610.04|2610.04|2610|2610|2610.04|2610.04|2610|2610|0
1645019620000|2022-02-16 13:53:40|2610.4|2610.4|2610.37|2610.37|2610.56|2610.56|2610.37|2610.37|0
1645019640000|2022-02-16 13:54:00|2610.44|2610.44|2610.26|2610.26|2610.44|2610.44|2610.26|2610.26|0
1645019650000|2022-02-16 13:54:10|2610.3|2610.3|2610.26|2610.26|2610.3|2610.3|2610.26|2610.26|0
1645019690000|2022-02-16 13:54:50|2610.33|2610.33|2610.33|2610.33|2610.33|2610.33|2610.33|2610.33|0
1645019700000|2022-02-16 13:55:00|2610.4|2610.4|2610.33|2610.33|2610.4|2610.4|2610.33|2610.33|0
1645019730000|2022-02-16 13:55:30|2610.27|2610.27|2610.15|2610.15|2610.27|2610.27|2610.15|2610.15|0
1645019740000|2022-02-16 13:55:40|2610.08|2610.08|2610.01|2610.01|2610.08|2610.08|2610.01|2610.01|0
1645019760000|2022-02-16 13:56:00|2609.85|2609.85|2609.91|2609.91|2609.91|2609.91|2609.77|2609.77|0
1645019770000|2022-02-16 13:56:10|2609.79|2609.79|2609.87|2609.87|2609.87|2609.87|2609.79|2609.79|0
1645019790000|2022-02-16 13:56:30|2609.71|2609.71|2609.64|2609.64|2609.71|2609.71|2609.64|2609.64|0
1645019810000|2022-02-16 13:56:50|2609.46|2609.46|2609.31|2609.31|2609.46|2609.46|2609.31|2609.31|0
1645019830000|2022-02-16 13:57:10|2609.44|2609.44|2609.44|2609.44|2609.44|2609.44|2609.44|2609.44|0
1645019840000|2022-02-16 13:57:20|2609.66|2609.66|2609.66|2609.66|2609.66|2609.66|2609.66|2609.66|0
1645019850000|2022-02-16 13:57:30|2609.75|2609.75|2609.75|2609.75|2609.75|2609.75|2609.75|2609.75|0
1645019860000|2022-02-16 13:57:40|2609.89|2609.89|2609.89|2609.89|2609.89|2609.89|2609.89|2609.89|0
1645019880000|2022-02-16 13:58:00|2610|2610|2610|2610|2610|2610|2610|2610|0
1645019890000|2022-02-16 13:58:10|2610.07|2610.07|2610.2|2610.2|2610.2|2610.2|2610.07|2610.07|0
1645019900000|2022-02-16 13:58:20|2610.33|2610.33|2610.33|2610.33|2610.33|2610.33|2610.33|2610.33|0
1645019920000|2022-02-16 13:58:40|2610.26|2610.26|2610.26|2610.26|2610.26|2610.26|2610.26|2610.26|0
1645019940000|2022-02-16 13:59:00|2610.01|2610.01|2609.98|2609.98|2610.07|2610.07|2609.91|2609.91|0
1645019960000|2022-02-16 13:59:20|2610.08|2610.08|2610.01|2610.01|2610.08|2610.08|2610.01|2610.01|0
1645019970000|2022-02-16 13:59:30|2610.04|2610.04|2610.07|2610.07|2610.07|2610.07|2610.04|2610.04|0
1645019980000|2022-02-16 13:59:40|2609.94|2609.94|2609.94|2609.94|2609.94|2609.94|2609.94|2609.94|0
1645019990000|2022-02-16 13:59:50|2609.87|2609.87|2609.84|2609.84|2610.02|2610.02|2609.84|2609.84|0
1645020020000|2022-02-16 14:00:20|2609.91|2609.91|2609.91|2609.91|2609.91|2609.91|2609.91|2609.91|0
1645020030000|2022-02-16 14:00:30|2609.76|2609.76|2609.76|2609.76|2609.76|2609.76|2609.76|2609.76|0
1645020040000|2022-02-16 14:00:40|2609.69|2609.69|2609.15|2609.15|2609.69|2609.69|2609.15|2609.15|0
1645020060000|2022-02-16 14:01:00|2609.22|2609.22|2609.36|2609.36|2609.36|2609.36|2609.22|2609.22|0
1645020080000|2022-02-16 14:01:20|2609.25|2609.25|2609.38|2609.38|2609.38|2609.38|2609.25|2609.25|0
1645020090000|2022-02-16 14:01:30|2609.14|2609.14|2609.07|2609.07|2609.14|2609.14|2609.07|2609.07|0
1645020100000|2022-02-16 14:01:40|2609.13|2609.13|2609.13|2609.13|2609.13|2609.13|2609.13|2609.13|0
1645020110000|2022-02-16 14:01:50|2608.9|2608.9|2608.83|2608.83|2608.9|2608.9|2608.83|2608.83|0
1645020120000|2022-02-16 14:02:00|2608.77|2608.77|2608.45|2608.45|2608.77|2608.77|2608.38|2608.38|0
1645020130000|2022-02-16 14:02:10|2608.3|2608.3|2608.3|2608.3|2608.3|2608.3|2608.3|2608.3|0
1645020140000|2022-02-16 14:02:20|2608.34|2608.34|2608.12|2608.12|2608.34|2608.34|2608.12|2608.12|0
1645020150000|2022-02-16 14:02:30|2607.84|2607.84|2607.98|2607.98|2607.98|2607.98|2607.76|2607.76|0
1645020170000|2022-02-16 14:02:50|2608.02|2608.02|2608.78|2608.78|2608.78|2608.78|2608.02|2608.02|0
1645020180000|2022-02-16 14:03:00|2608.82|2608.82|2608.82|2608.82|2608.82|2608.82|2608.82|2608.82|0
1645020200000|2022-02-16 14:03:20|2608.89|2608.89|2608.82|2608.82|2608.89|2608.89|2608.82|2608.82|0
1645020220000|2022-02-16 14:03:40|2608.74|2608.74|2608.88|2608.88|2608.88|2608.88|2608.74|2608.74|0
1645020230000|2022-02-16 14:03:50|2608.8|2608.8|2608.51|2608.51|2608.8|2608.8|2608.48|2608.48|0
1645020300000|2022-02-16 14:05:00|2608.66|2608.66|2608.66|2608.66|2608.66|2608.66|2608.66|2608.66|0
1645020320000|2022-02-16 14:05:20|2608.89|2608.89|2608.89|2608.89|2608.89|2608.89|2608.89|2608.89|0
1645020330000|2022-02-16 14:05:30|2608.82|2608.82|2608.78|2608.78|2608.82|2608.82|2608.66|2608.66|0
1645020340000|2022-02-16 14:05:40|2609.03|2609.03|2609.03|2609.03|2609.03|2609.03|2609.03|2609.03|0
1645020370000|2022-02-16 14:06:10|2608.87|2608.87|2608.87|2608.87|2608.87|2608.87|2608.87|2608.87|0
1645020380000|2022-02-16 14:06:20|2608.93|2608.93|2608.93|2608.93|2608.93|2608.93|2608.93|2608.93|0
1645020390000|2022-02-16 14:06:30|2608.85|2608.85|2608.93|2608.93|2608.93|2608.93|2608.62|2608.62|0
1645020400000|2022-02-16 14:06:40|2608.62|2608.62|2608.93|2608.93|2608.93|2608.93|2608.62|2608.62|0
1645020410000|2022-02-16 14:06:50|2608.78|2608.78|2609.14|2609.14|2609.14|2609.14|2608.78|2608.78|0
1645020420000|2022-02-16 14:07:00|2609.2|2609.2|2609.34|2609.34|2609.34|2609.34|2609.2|2609.2|0
1645020440000|2022-02-16 14:07:20|2609.41|2609.41|2609.11|2609.11|2609.41|2609.41|2609.11|2609.11|0
1645020450000|2022-02-16 14:07:30|2609.34|2609.34|2609.18|2609.18|2609.34|2609.34|2609.18|2609.18|0
1645020460000|2022-02-16 14:07:40|2609.45|2609.45|2609.51|2609.51|2609.51|2609.51|2609.45|2609.45|0
1645020480000|2022-02-16 14:08:00|2609.35|2609.35|2609.44|2609.44|2609.51|2609.51|2609.35|2609.35|0
1645020490000|2022-02-16 14:08:10|2609.57|2609.57|2609.57|2609.57|2609.57|2609.57|2609.57|2609.57|0
1645020520000|2022-02-16 14:08:40|2609.51|2609.51|2609.51|2609.51|2609.51|2609.51|2609.51|2609.51|0
1645020540000|2022-02-16 14:09:00|2609.47|2609.47|2609.47|2609.47|2609.47|2609.47|2609.47|2609.47|0
1645020550000|2022-02-16 14:09:10|2609.54|2609.54|2609.54|2609.54|2609.54|2609.54|2609.54|2609.54|0
1645020560000|2022-02-16 14:09:20|2609.85|2609.85|2609.85|2609.85|2609.85|2609.85|2609.85|2609.85|0
1645020570000|2022-02-16 14:09:30|2609.7|2609.7|2609.7|2609.7|2609.7|2609.7|2609.7|2609.7|0
1645020590000|2022-02-16 14:09:50|2610.02|2610.02|2610.15|2610.15|2610.15|2610.15|2609.86|2609.86|0
1645020600000|2022-02-16 14:10:00|2610.21|2610.21|2610.07|2610.07|2610.21|2610.21|2610.07|2610.07|0
1645020630000|2022-02-16 14:10:30|2610.15|2610.15|2610.11|2610.11|2610.15|2610.15|2610.03|2610.03|0
1645020650000|2022-02-16 14:10:50|2610|2610|2610|2610|2610|2610|2610|2610|0
1645020660000|2022-02-16 14:11:00|2609.96|2609.96|2609.96|2609.96|2609.96|2609.96|2609.96|2609.96|0
1645020670000|2022-02-16 14:11:10|2609.82|2609.82|2609.82|2609.82|2609.82|2609.82|2609.82|2609.82|0
1645020680000|2022-02-16 14:11:20|2609.54|2609.54|2609.54|2609.54|2609.54|2609.54|2609.54|2609.54|0
1645020700000|2022-02-16 14:11:40|2609.48|2609.48|2609.36|2609.36|2609.48|2609.48|2609.36|2609.36|0
1645020720000|2022-02-16 14:12:00|2609.43|2609.43|2609.43|2609.43|2609.43|2609.43|2609.43|2609.43|0
1645020730000|2022-02-16 14:12:10|2609.27|2609.27|2609.43|2609.43|2609.43|2609.43|2609.27|2609.27|0
1645020740000|2022-02-16 14:12:20|2609.39|2609.39|2609.35|2609.35|2609.39|2609.39|2609.35|2609.35|0
1645020770000|2022-02-16 14:12:50|2609.22|2609.22|2609.16|2609.16|2609.22|2609.22|2609.16|2609.16|0
1645020780000|2022-02-16 14:13:00|2609.27|2609.27|2609.27|2609.27|2609.27|2609.27|2609.27|2609.27|0
1645020820000|2022-02-16 14:13:40|2609.23|2609.23|2609.23|2609.23|2609.23|2609.23|2609.23|2609.23|0
1645020830000|2022-02-16 14:13:50|2609.19|2609.19|2609.07|2609.07|2609.19|2609.19|2609.07|2609.07|0
1645020840000|2022-02-16 14:14:00|2609.03|2609.03|2608.6|2608.6|2609.03|2609.03|2608.6|2608.6|0
1645020890000|2022-02-16 14:14:50|2608.31|2608.31|2608.33|2608.33|2608.45|2608.45|2608.31|2608.31|0
1645020900000|2022-02-16 14:15:00|2607.93|2607.93|2606.76|2606.76|2607.93|2607.93|2606.76|2606.76|0
1645020910000|2022-02-16 14:15:10|2606.83|2606.83|2607.2|2607.2|2607.2|2607.2|2606.83|2606.83|0
1645020920000|2022-02-16 14:15:20|2607.52|2607.52|2610.34|2610.34|2610.51|2610.51|2607.52|2607.52|0
1645020930000|2022-02-16 14:15:30|2610.46|2610.46|2611.21|2611.21|2611.21|2611.21|2610.46|2610.46|0
1645020940000|2022-02-16 14:15:40|2611.33|2611.33|2611.33|2611.33|2611.33|2611.33|2611.33|2611.33|0
1645020950000|2022-02-16 14:15:50|2611.79|2611.79|2611.79|2611.79|2611.79|2611.79|2611.79|2611.79|0
1645020960000|2022-02-16 14:16:00|2611.66|2611.66|2611.66|2611.66|2611.66|2611.66|2611.66|2611.66|0
1645020970000|2022-02-16 14:16:10|2611.5|2611.5|2611.42|2611.42|2611.5|2611.5|2611.42|2611.42|0
1645020980000|2022-02-16 14:16:20|2611.15|2611.15|2611.3|2611.3|2611.44|2611.44|2611.15|2611.15|0
1645020990000|2022-02-16 14:16:30|2611.23|2611.23|2611.17|2611.17|2611.3|2611.3|2611.17|2611.17|0
1645021010000|2022-02-16 14:16:50|2611.01|2611.01|2611.01|2611.01|2611.01|2611.01|2611.01|2611.01|0
1645021020000|2022-02-16 14:17:00|2611.09|2611.09|2611.09|2611.09|2611.09|2611.09|2611.09|2611.09|0
1645021030000|2022-02-16 14:17:10|2610.93|2610.93|2610.86|2610.86|2610.93|2610.93|2610.86|2610.86|0
1645021050000|2022-02-16 14:17:30|2611.28|2611.28|2611.32|2611.32|2611.32|2611.32|2611.28|2611.28|0
1645021060000|2022-02-16 14:17:40|2611.25|2611.25|2611.51|2611.51|2611.51|2611.51|2611.25|2611.25|0
1645021070000|2022-02-16 14:17:50|2611.83|2611.83|2611.83|2611.83|2611.83|2611.83|2611.83|2611.83|0
1645021080000|2022-02-16 14:18:00|2611.9|2611.9|2611.68|2611.68|2611.9|2611.9|2611.68|2611.68|0
1645021090000|2022-02-16 14:18:10|2611.79|2611.79|2611.87|2611.87|2611.87|2611.87|2611.79|2611.79|0
1645021100000|2022-02-16 14:18:20|2611.83|2611.83|2611.83|2611.83|2611.83|2611.83|2611.83|2611.83|0
1645021120000|2022-02-16 14:18:40|2611.7|2611.7|2611.64|2611.64|2611.7|2611.7|2611.57|2611.57|0
1645021140000|2022-02-16 14:19:00|2611.52|2611.52|2611.6|2611.6|2611.6|2611.6|2611.52|2611.52|0
1645021150000|2022-02-16 14:19:10|2610.96|2610.96|2610.96|2610.96|2610.96|2610.96|2610.96|2610.96|0
1645021160000|2022-02-16 14:19:20|2610.92|2610.92|2610.66|2610.66|2610.92|2610.92|2610.55|2610.55|0
1645021170000|2022-02-16 14:19:30|2610.78|2610.78|2610.78|2610.78|2610.78|2610.78|2610.78|2610.78|0
1645021200000|2022-02-16 14:20:00|2610.85|2610.85|2611.32|2611.32|2611.32|2611.32|2610.85|2610.85|0
1645021220000|2022-02-16 14:20:20|2611.25|2611.25|2611.14|2611.14|2611.25|2611.25|2611.14|2611.14|0
1645021230000|2022-02-16 14:20:30|2611.36|2611.36|2611.47|2611.47|2611.47|2611.47|2611.36|2611.36|0
1645021240000|2022-02-16 14:20:40|2611.4|2611.4|2611.4|2611.4|2611.4|2611.4|2611.4|2611.4|0
1645021250000|2022-02-16 14:20:50|2611.47|2611.47|2611.39|2611.39|2611.47|2611.47|2611.39|2611.39|0
1645021270000|2022-02-16 14:21:10|2611.23|2611.23|2611.23|2611.23|2611.23|2611.23|2611.23|2611.23|0
1645021280000|2022-02-16 14:21:20|2611.11|2611.11|2611.23|2611.23|2611.23|2611.23|2611.11|2611.11|0
1645021340000|2022-02-16 14:22:20|2611.16|2611.16|2611.16|2611.16|2611.16|2611.16|2611.16|2611.16|0
1645021350000|2022-02-16 14:22:30|2611.5|2611.5|2611.27|2611.27|2611.5|2611.5|2611.27|2611.27|0
1645021370000|2022-02-16 14:22:50|2611.39|2611.39|2611.92|2611.92|2612.03|2612.03|2611.39|2611.39|0
1645021380000|2022-02-16 14:23:00|2611.96|2611.96|2611.73|2611.73|2611.96|2611.96|2611.73|2611.73|0
1645021390000|2022-02-16 14:23:10|2611.96|2611.96|2611.96|2611.96|2611.96|2611.96|2611.96|2611.96|0
1645021400000|2022-02-16 14:23:20|2612.03|2612.03|2611.88|2611.88|2612.03|2612.03|2611.88|2611.88|0
1645021410000|2022-02-16 14:23:30|2611.81|2611.81|2611.29|2611.29|2611.92|2611.92|2611.29|2611.29|0
1645021420000|2022-02-16 14:23:40|2611.33|2611.33|2610.99|2610.99|2611.33|2611.33|2610.99|2610.99|0
1645021430000|2022-02-16 14:23:50|2610.88|2610.88|2610.86|2610.86|2610.88|2610.88|2610.86|2610.86|0
1645021440000|2022-02-16 14:24:00|2610.93|2610.93|2611.08|2611.08|2611.08|2611.08|2610.93|2610.93|0
1645021450000|2022-02-16 14:24:10|2611.19|2611.19|2611.3|2611.3|2611.41|2611.41|2611.19|2611.19|0
1645021470000|2022-02-16 14:24:30|2611.19|2611.19|2611.19|2611.19|2611.19|2611.19|2611.08|2611.08|0
1645021480000|2022-02-16 14:24:40|2611.3|2611.3|2611.3|2611.3|2611.3|2611.3|2611.3|2611.3|0
1645021490000|2022-02-16 14:24:50|2611.41|2611.41|2611.77|2611.77|2611.77|2611.77|2611.41|2611.41|0
1645021500000|2022-02-16 14:25:00|2611.69|2611.69|2611.59|2611.59|2611.76|2611.76|2611.38|2611.38|0
1645021510000|2022-02-16 14:25:10|2611.37|2611.37|2611.37|2611.37|2611.37|2611.37|2611.37|2611.37|0
1645021520000|2022-02-16 14:25:20|2611.3|2611.3|2611.3|2611.3|2611.3|2611.3|2611.3|2611.3|0
1645021600000|2022-02-16 14:26:40|2611.41|2611.41|2611.41|2611.41|2611.41|2611.41|2611.41|2611.41|0
1645021610000|2022-02-16 14:26:50|2611.54|2611.54|2611.54|2611.54|2611.54|2611.54|2611.54|2611.54|0
1645021630000|2022-02-16 14:27:10|2611.73|2611.73|2611.73|2611.73|2611.73|2611.73|2611.73|2611.73|0
1645021640000|2022-02-16 14:27:20|2611.86|2611.86|2612.16|2612.16|2612.32|2612.32|2611.86|2611.86|0
1645021650000|2022-02-16 14:27:30|2612.3|2612.3|2612.94|2612.94|2612.94|2612.94|2612.3|2612.3|0
1645021660000|2022-02-16 14:27:40|2613.06|2613.06|2613.15|2613.15|2613.23|2613.23|2613.06|2613.06|0
1645021670000|2022-02-16 14:27:50|2613.41|2613.41|2613.41|2613.41|2613.41|2613.41|2613.41|2613.41|0
1645021680000|2022-02-16 14:28:00|2613.52|2613.52|2613.52|2613.52|2613.52|2613.52|2613.52|2613.52|0
1645021690000|2022-02-16 14:28:10|2613.64|2613.64|2613.64|2613.64|2613.64|2613.64|2613.64|2613.64|0
1645021700000|2022-02-16 14:28:20|2613.75|2613.75|2613.75|2613.75|2613.75|2613.75|2613.75|2613.75|0
1645021710000|2022-02-16 14:28:30|2613.64|2613.64|2613.52|2613.52|2613.64|2613.64|2613.52|2613.52|0
1645021720000|2022-02-16 14:28:40|2613.6|2613.6|2613.6|2613.6|2613.6|2613.6|2613.6|2613.6|0
1645021730000|2022-02-16 14:28:50|2613.66|2613.66|2614.54|2614.54|2614.54|2614.54|2613.66|2613.66|0
1645021740000|2022-02-16 14:29:00|2614.39|2614.39|2614.27|2614.27|2614.39|2614.39|2614.27|2614.27|0
1645021750000|2022-02-16 14:29:10|2614.35|2614.35|2614.24|2614.24|2614.35|2614.35|2614.24|2614.24|0
1645021760000|2022-02-16 14:29:20|2614.13|2614.13|2613.98|2613.98|2614.13|2614.13|2613.98|2613.98|0
1645021770000|2022-02-16 14:29:30|2614.09|2614.09|2614.31|2614.31|2614.31|2614.31|2614.09|2614.09|0
1645021780000|2022-02-16 14:29:40|2614.09|2614.09|2614.09|2614.09|2614.09|2614.09|2613.98|2613.98|0
1645021790000|2022-02-16 14:29:50|2614.17|2614.17|2614.04|2614.04|2614.17|2614.17|2614.04|2614.04|0
1645021800000|2022-02-16 14:30:00|2613.79|2613.79|2612.33|2612.33|2613.87|2613.87|2612.11|2612.11|0
1645021810000|2022-02-16 14:30:10|2612.47|2612.47|2613.12|2613.12|2613.12|2613.12|2612.47|2612.47|0
1645021820000|2022-02-16 14:30:20|2612.78|2612.78|2612.67|2612.67|2612.78|2612.78|2612.56|2612.56|0
1645021830000|2022-02-16 14:30:30|2612.75|2612.75|2612.18|2612.18|2612.89|2612.89|2612.18|2612.18|0
1645021840000|2022-02-16 14:30:40|2612.3|2612.3|2612.41|2612.41|2612.41|2612.41|2612.3|2612.3|0
1645021850000|2022-02-16 14:30:50|2612.16|2612.16|2612.06|2612.06|2612.32|2612.32|2611.77|2611.77|0
1645021860000|2022-02-16 14:31:00|2612.13|2612.13|2611.68|2611.68|2612.13|2612.13|2611.68|2611.68|0
1645021870000|2022-02-16 14:31:10|2611.57|2611.57|2611.15|2611.15|2611.57|2611.57|2611.15|2611.15|0
1645021880000|2022-02-16 14:31:20|2611.08|2611.08|2611|2611|2611.08|2611.08|2611|2611|0
1645021890000|2022-02-16 14:31:30|2610.68|2610.68|2609.82|2609.82|2610.68|2610.68|2609.82|2609.82|0
1645021900000|2022-02-16 14:31:40|2609.64|2609.64|2610.1|2610.1|2610.1|2610.1|2609.47|2609.47|0
1645021920000|2022-02-16 14:32:00|2610.03|2610.03|2610.03|2610.03|2610.03|2610.03|2610.03|2610.03|0
1645021930000|2022-02-16 14:32:10|2610.14|2610.14|2610.31|2610.31|2610.31|2610.31|2610.14|2610.14|0
1645021940000|2022-02-16 14:32:20|2610.2|2610.2|2610.05|2610.05|2610.2|2610.2|2610.05|2610.05|0
1645021950000|2022-02-16 14:32:30|2610.29|2610.29|2610.36|2610.36|2610.36|2610.36|2610.29|2610.29|0
1645021960000|2022-02-16 14:32:40|2610.3|2610.3|2610.63|2610.63|2610.63|2610.63|2610.3|2610.3|0
1645021970000|2022-02-16 14:32:50|2610.74|2610.74|2611.03|2611.03|2611.03|2611.03|2610.58|2610.58|0
1645021980000|2022-02-16 14:33:00|2611.14|2611.14|2611.98|2611.98|2611.98|2611.98|2611.14|2611.14|0
1645021990000|2022-02-16 14:33:10|2612.04|2612.04|2611.82|2611.82|2612.04|2612.04|2611.82|2611.82|0
1645022010000|2022-02-16 14:33:30|2611.7|2611.7|2611.58|2611.58|2611.77|2611.77|2611.58|2611.58|0
1645022020000|2022-02-16 14:33:40|2611.69|2611.69|2611.81|2611.81|2611.81|2611.81|2611.69|2611.69|0
1645022030000|2022-02-16 14:33:50|2611.92|2611.92|2611.92|2611.92|2611.92|2611.92|2611.92|2611.92|0
1645022040000|2022-02-16 14:34:00|2611.98|2611.98|2611.93|2611.93|2612.04|2612.04|2611.93|2611.93|0
1645022050000|2022-02-16 14:34:10|2611.81|2611.81|2611.81|2611.81|2611.81|2611.81|2611.81|2611.81|0
1645022060000|2022-02-16 14:34:20|2611.7|2611.7|2610.29|2610.29|2611.83|2611.83|2610.29|2610.29|0
1645022070000|2022-02-16 14:34:30|2610.22|2610.22|2610.33|2610.33|2610.33|2610.33|2610.11|2610.11|0
1645022080000|2022-02-16 14:34:40|2610.11|2610.11|2610.15|2610.15|2610.15|2610.15|2610.11|2610.11|0
1645022090000|2022-02-16 14:34:50|2610.22|2610.22|2609.93|2609.93|2610.22|2610.22|2609.93|2609.93|0
1645022100000|2022-02-16 14:35:00|2609.85|2609.85|2609.72|2609.72|2609.85|2609.85|2609.56|2609.56|0
1645022110000|2022-02-16 14:35:10|2609.64|2609.64|2609.57|2609.57|2609.64|2609.64|2609.57|2609.57|0
1645022120000|2022-02-16 14:35:20|2609.51|2609.51|2609.49|2609.49|2609.51|2609.51|2609.35|2609.35|0
1645022130000|2022-02-16 14:35:30|2609.38|2609.38|2609.06|2609.06|2609.38|2609.38|2609.06|2609.06|0
1645022140000|2022-02-16 14:35:40|2608.95|2608.95|2608.95|2608.95|2608.95|2608.95|2608.95|2608.95|0
1645022150000|2022-02-16 14:35:50|2608.73|2608.73|2608.73|2608.73|2608.73|2608.73|2608.73|2608.73|0
1645022160000|2022-02-16 14:36:00|2608.26|2608.26|2608.42|2608.42|2608.42|2608.42|2608.26|2608.26|0
1645022170000|2022-02-16 14:36:10|2608.26|2608.26|2608.19|2608.19|2608.26|2608.26|2608.19|2608.19|0
1645022180000|2022-02-16 14:36:20|2608.34|2608.34|2608.42|2608.42|2608.42|2608.42|2608.34|2608.34|0
1645022190000|2022-02-16 14:36:30|2608.46|2608.46|2608.46|2608.46|2608.46|2608.46|2608.46|2608.46|0
1645022210000|2022-02-16 14:36:50|2608.62|2608.62|2608.62|2608.62|2608.62|2608.62|2608.62|2608.62|0
1645022220000|2022-02-16 14:37:00|2608.46|2608.46|2608.26|2608.26|2608.46|2608.46|2608.26|2608.26|0
1645022230000|2022-02-16 14:37:10|2608.15|2608.15|2608.1|2608.1|2608.15|2608.15|2608.1|2608.1|0
1645022250000|2022-02-16 14:37:30|2607.99|2607.99|2607.99|2607.99|2607.99|2607.99|2607.99|2607.99|0
1645022270000|2022-02-16 14:37:50|2607.92|2607.92|2607.6|2607.6|2607.92|2607.92|2607.6|2607.6|0
1645022280000|2022-02-16 14:38:00|2607.67|2607.67|2607.67|2607.67|2607.67|2607.67|2607.67|2607.67|0
1645022290000|2022-02-16 14:38:10|2607.61|2607.61|2607.71|2607.71|2607.71|2607.71|2607.18|2607.18|0
1645022310000|2022-02-16 14:38:30|2607.64|2607.64|2607.71|2607.71|2607.71|2607.71|2607.6|2607.6|0
1645022320000|2022-02-16 14:38:40|2607.82|2607.82|2607.98|2607.98|2607.98|2607.98|2607.82|2607.82|0
1645022330000|2022-02-16 14:38:50|2608.04|2608.04|2608.04|2608.04|2608.04|2608.04|2608.04|2608.04|0
1645022340000|2022-02-16 14:39:00|2607.96|2607.96|2607.76|2607.76|2607.96|2607.96|2607.69|2607.69|0
1645022350000|2022-02-16 14:39:10|2607.7|2607.7|2607.7|2607.7|2607.7|2607.7|2607.7|2607.7|0
1645022360000|2022-02-16 14:39:20|2607.54|2607.54|2607.48|2607.48|2607.54|2607.54|2607.48|2607.48|0
1645022370000|2022-02-16 14:39:30|2607.27|2607.27|2607.27|2607.27|2607.27|2607.27|2607.27|2607.27|0
1645022380000|2022-02-16 14:39:40|2607.13|2607.13|2607.13|2607.13|2607.13|2607.13|2607.13|2607.13|0
1645022390000|2022-02-16 14:39:50|2607.02|2607.02|2606.38|2606.38|2607.17|2607.17|2606.38|2606.38|0
1645022400000|2022-02-16 14:40:00|2606.32|2606.32|2605.64|2605.64|2606.32|2606.32|2605.64|2605.64|0
1645022410000|2022-02-16 14:40:10|2605.61|2605.61|2605.91|2605.91|2605.95|2605.95|2605.49|2605.49|0
1645022420000|2022-02-16 14:40:20|2605.78|2605.78|2605.82|2605.82|2605.91|2605.91|2605.71|2605.71|0
1645022430000|2022-02-16 14:40:30|2605.86|2605.86|2605.77|2605.77|2605.86|2605.86|2605.72|2605.72|0
1645022440000|2022-02-16 14:40:40|2605.84|2605.84|2605.84|2605.84|2605.84|2605.84|2605.84|2605.84|0
1645022450000|2022-02-16 14:40:50|2605.77|2605.77|2605.37|2605.37|2605.85|2605.85|2605.37|2605.37|0
1645022460000|2022-02-16 14:41:00|2605.85|2605.85|2605.45|2605.45|2605.85|2605.85|2605.45|2605.45|0
1645022470000|2022-02-16 14:41:10|2605.38|2605.38|2604.79|2604.79|2605.38|2605.38|2604.79|2604.79|0
1645022480000|2022-02-16 14:41:20|2604.71|2604.71|2604.58|2604.58|2604.85|2604.85|2604.58|2604.58|0
1645022490000|2022-02-16 14:41:30|2604.71|2604.71|2604.63|2604.63|2604.82|2604.82|2604.59|2604.59|0
1645022500000|2022-02-16 14:41:40|2604.69|2604.69|2604.48|2604.48|2604.69|2604.69|2604.48|2604.48|0
1645022510000|2022-02-16 14:41:50|2604.11|2604.11|2603.99|2603.99|2604.11|2604.11|2603.99|2603.99|0
1645022520000|2022-02-16 14:42:00|2604.07|2604.07|2604.49|2604.49|2604.49|2604.49|2604.07|2604.07|0
1645022530000|2022-02-16 14:42:10|2604.54|2604.54|2605.17|2605.17|2605.17|2605.17|2604.54|2604.54|0
1645022540000|2022-02-16 14:42:20|2605.32|2605.32|2606.1|2606.1|2606.1|2606.1|2605.32|2605.32|0
1645022550000|2022-02-16 14:42:30|2606.03|2606.03|2606.03|2606.03|2606.03|2606.03|2606.03|2606.03|0
1645022560000|2022-02-16 14:42:40|2605.87|2605.87|2605.87|2605.87|2605.87|2605.87|2605.87|2605.87|0
1645022590000|2022-02-16 14:43:10|2605.84|2605.84|2606.02|2606.02|2606.02|2606.02|2605.84|2605.84|0
1645022600000|2022-02-16 14:43:20|2606.18|2606.18|2606.62|2606.62|2606.62|2606.62|2606.18|2606.18|0
1645022630000|2022-02-16 14:43:50|2606.55|2606.55|2606.4|2606.4|2606.61|2606.61|2606.4|2606.4|0
1645022640000|2022-02-16 14:44:00|2606.47|2606.47|2606.41|2606.41|2606.47|2606.47|2606.41|2606.41|0
1645022660000|2022-02-16 14:44:20|2606.48|2606.48|2606.48|2606.48|2606.48|2606.48|2606.48|2606.48|0
1645022670000|2022-02-16 14:44:30|2606.59|2606.59|2606.59|2606.59|2606.59|2606.59|2606.59|2606.59|0
1645022680000|2022-02-16 14:44:40|2606.72|2606.72|2606.85|2606.85|2606.85|2606.85|2606.72|2606.72|0
1645022690000|2022-02-16 14:44:50|2606.92|2606.92|2606.92|2606.92|2606.92|2606.92|2606.92|2606.92|0
1645022710000|2022-02-16 14:45:10|2606.85|2606.85|2606.85|2606.85|2606.85|2606.85|2606.85|2606.85|0
1645022720000|2022-02-16 14:45:20|2606.91|2606.91|2608|2608|2608.21|2608.21|2606.91|2606.91|0
1645022730000|2022-02-16 14:45:30|2607.89|2607.89|2607.66|2607.66|2607.89|2607.89|2607.66|2607.66|0
1645022750000|2022-02-16 14:45:50|2607.69|2607.69|2607.69|2607.69|2607.69|2607.69|2607.69|2607.69|0
1645022760000|2022-02-16 14:46:00|2607.83|2607.83|2607.99|2607.99|2607.99|2607.99|2607.83|2607.83|0
1645022770000|2022-02-16 14:46:10|2608.12|2608.12|2608.04|2608.04|2608.12|2608.12|2607.98|2607.98|0
1645022780000|2022-02-16 14:46:20|2607.91|2607.91|2607.7|2607.7|2607.91|2607.91|2607.7|2607.7|0
1645022790000|2022-02-16 14:46:30|2607.55|2607.55|2607.41|2607.41|2607.55|2607.55|2607.41|2607.41|0
1645022800000|2022-02-16 14:46:40|2607.33|2607.33|2607.28|2607.28|2607.33|2607.33|2607.28|2607.28|0
1645022820000|2022-02-16 14:47:00|2607.35|2607.35|2607.47|2607.47|2607.47|2607.47|2607.2|2607.2|0
1645022850000|2022-02-16 14:47:30|2607.39|2607.39|2607.39|2607.39|2607.39|2607.39|2607.39|2607.39|0
1645022860000|2022-02-16 14:47:40|2607.25|2607.25|2606.64|2606.64|2607.25|2607.25|2606.64|2606.64|0
1645022880000|2022-02-16 14:48:00|2606.71|2606.71|2606.83|2606.83|2606.83|2606.83|2606.71|2606.71|0
1645022890000|2022-02-16 14:48:10|2606.72|2606.72|2605.92|2605.92|2606.72|2606.72|2605.92|2605.92|0
1645022900000|2022-02-16 14:48:20|2605.77|2605.77|2605.76|2605.76|2605.99|2605.99|2605.76|2605.76|0
1645022910000|2022-02-16 14:48:30|2605.92|2605.92|2605.92|2605.92|2605.92|2605.92|2605.92|2605.92|0
1645022920000|2022-02-16 14:48:40|2605.79|2605.79|2605.87|2605.87|2605.87|2605.87|2605.79|2605.79|0
1645022930000|2022-02-16 14:48:50|2605.92|2605.92|2605.92|2605.92|2605.92|2605.92|2605.92|2605.92|0
1645022940000|2022-02-16 14:49:00|2605.88|2605.88|2605.88|2605.88|2605.88|2605.88|2605.88|2605.88|0
1645022950000|2022-02-16 14:49:10|2605.95|2605.95|2605.95|2605.95|2605.95|2605.95|2605.83|2605.83|0
1645022970000|2022-02-16 14:49:30|2605.82|2605.82|2605.88|2605.88|2605.95|2605.95|2605.82|2605.82|0
1645022980000|2022-02-16 14:49:40|2605.95|2605.95|2606.25|2606.25|2606.25|2606.25|2605.95|2605.95|0
1645022990000|2022-02-16 14:49:50|2606.19|2606.19|2606.19|2606.19|2606.19|2606.19|2606.19|2606.19|0
1645023000000|2022-02-16 14:50:00|2606.13|2606.13|2606.13|2606.13|2606.13|2606.13|2606.13|2606.13|0
1645023010000|2022-02-16 14:50:10|2606.05|2606.05|2605.87|2605.87|2606.05|2606.05|2605.87|2605.87|0
1645023020000|2022-02-16 14:50:20|2606.03|2606.03|2606.03|2606.03|2606.03|2606.03|2606.03|2606.03|0
1645023030000|2022-02-16 14:50:30|2605.87|2605.87|2606.17|2606.17|2606.17|2606.17|2605.87|2605.87|0
1645023040000|2022-02-16 14:50:40|2606.29|2606.29|2606.29|2606.29|2606.29|2606.29|2606.29|2606.29|0
1645023050000|2022-02-16 14:50:50|2606.18|2606.18|2605.4|2605.4|2606.18|2606.18|2605.4|2605.4|0
1645023060000|2022-02-16 14:51:00|2605.27|2605.27|2604.85|2604.85|2605.27|2605.27|2604.8|2604.8|0
1645023070000|2022-02-16 14:51:10|2604.82|2604.82|2604.91|2604.91|2604.91|2604.91|2604.58|2604.58|0
1645023120000|2022-02-16 14:52:00|2605.04|2605.04|2604.83|2604.83|2605.04|2605.04|2604.83|2604.83|0
1645023140000|2022-02-16 14:52:20|2604.75|2604.75|2604.38|2604.38|2604.75|2604.75|2604.38|2604.38|0
1645023150000|2022-02-16 14:52:30|2604.22|2604.22|2603.2|2603.2|2604.22|2604.22|2603.2|2603.2|0
1645023160000|2022-02-16 14:52:40|2603.14|2603.14|2603.05|2603.05|2603.19|2603.19|2602.91|2602.91|0
1645023170000|2022-02-16 14:52:50|2603.18|2603.18|2603.18|2603.18|2603.18|2603.18|2603.18|2603.18|0
1645023180000|2022-02-16 14:53:00|2603.11|2603.11|2603.19|2603.19|2603.19|2603.19|2603.11|2603.11|0
1645023190000|2022-02-16 14:53:10|2603.12|2603.12|2603.21|2603.21|2603.35|2603.35|2603.12|2603.12|0
1645023200000|2022-02-16 14:53:20|2603.29|2603.29|2603.13|2603.13|2603.29|2603.29|2603.13|2603.13|0
1645023220000|2022-02-16 14:53:40|2603.25|2603.25|2603.01|2603.01|2603.25|2603.25|2603.01|2603.01|0
1645023230000|2022-02-16 14:53:50|2603.11|2603.11|2603.11|2603.11|2603.11|2603.11|2603.11|2603.11|0
1645023240000|2022-02-16 14:54:00|2602.92|2602.92|2603.15|2603.15|2603.15|2603.15|2602.92|2602.92|0
1645023250000|2022-02-16 14:54:10|2603.39|2603.39|2603.42|2603.42|2603.42|2603.42|2603.31|2603.31|0
1645023260000|2022-02-16 14:54:20|2603.49|2603.49|2603.6|2603.6|2603.6|2603.6|2603.49|2603.49|0
1645023270000|2022-02-16 14:54:30|2603.92|2603.92|2604.05|2604.05|2604.05|2604.05|2603.92|2603.92|0
1645023280000|2022-02-16 14:54:40|2603.87|2603.87|2603.86|2603.86|2603.94|2603.94|2603.71|2603.71|0
1645023290000|2022-02-16 14:54:50|2603.74|2603.74|2604.07|2604.07|2604.07|2604.07|2603.63|2603.63|0
1645023300000|2022-02-16 14:55:00|2604.23|2604.23|2604.93|2604.93|2604.93|2604.93|2604.23|2604.23|0
1645023310000|2022-02-16 14:55:10|2605.29|2605.29|2605.04|2605.04|2605.29|2605.29|2605.04|2605.04|0
1645023320000|2022-02-16 14:55:20|2605.11|2605.11|2605.11|2605.11|2605.11|2605.11|2605.11|2605.11|0
1645023330000|2022-02-16 14:55:30|2604.98|2604.98|2605.11|2605.11|2605.11|2605.11|2604.98|2604.98|0
1645023340000|2022-02-16 14:55:40|2605.19|2605.19|2605.19|2605.19|2605.19|2605.19|2605.19|2605.19|0
1645023360000|2022-02-16 14:56:00|2605.37|2605.37|2605.37|2605.37|2605.37|2605.37|2605.37|2605.37|0
1645023370000|2022-02-16 14:56:10|2605.44|2605.44|2605.73|2605.73|2605.73|2605.73|2605.44|2605.44|0
1645023380000|2022-02-16 14:56:20|2605.8|2605.8|2605.8|2605.8|2605.8|2605.8|2605.8|2605.8|0
1645023390000|2022-02-16 14:56:30|2605.69|2605.69|2606.14|2606.14|2606.14|2606.14|2605.69|2605.69|0
1645023410000|2022-02-16 14:56:50|2606.27|2606.27|2606.27|2606.27|2606.27|2606.27|2606.27|2606.27|0
1645023440000|2022-02-16 14:57:20|2606.42|2606.42|2606.42|2606.42|2606.42|2606.42|2606.42|2606.42|0
1645023460000|2022-02-16 14:57:40|2606.31|2606.31|2606.31|2606.31|2606.31|2606.31|2606.31|2606.31|0
1645023480000|2022-02-16 14:58:00|2606.47|2606.47|2606.47|2606.47|2606.47|2606.47|2606.47|2606.47|0
1645023500000|2022-02-16 14:58:20|2606.54|2606.54|2606.54|2606.54|2606.54|2606.54|2606.54|2606.54|0
1645023510000|2022-02-16 14:58:30|2607.09|2607.09|2607.16|2607.16|2607.16|2607.16|2607.09|2607.09|0
1645023520000|2022-02-16 14:58:40|2607.28|2607.28|2607.48|2607.48|2607.48|2607.48|2607.28|2607.28|0
1645023530000|2022-02-16 14:58:50|2607.54|2607.54|2607.78|2607.78|2607.78|2607.78|2607.54|2607.54|0
1645023540000|2022-02-16 14:59:00|2607.7|2607.7|2607.7|2607.7|2607.7|2607.7|2607.7|2607.7|0
1645023550000|2022-02-16 14:59:10|2608.01|2608.01|2607.85|2607.85|2608.01|2608.01|2607.85|2607.85|0
1645023560000|2022-02-16 14:59:20|2607.69|2607.69|2607.69|2607.69|2607.69|2607.69|2607.69|2607.69|0
1645023570000|2022-02-16 14:59:30|2607.81|2607.81|2607.41|2607.41|2607.81|2607.81|2607.41|2607.41|0
1645023580000|2022-02-16 14:59:40|2607.49|2607.49|2607.49|2607.49|2607.49|2607.49|2607.49|2607.49|0
1645023590000|2022-02-16 14:59:50|2607.95|2607.95|2607.95|2607.95|2607.95|2607.95|2607.95|2607.95|0
1645023600000|2022-02-16 15:00:00|2607.79|2607.79|2606.7|2606.7|2607.79|2607.79|2606.7|2606.7|0
1645023610000|2022-02-16 15:00:10|2606.58|2606.58|2606.36|2606.36|2606.58|2606.58|2606.36|2606.36|0
1645023620000|2022-02-16 15:00:20|2606.67|2606.67|2606.95|2606.95|2606.95|2606.95|2606.67|2606.67|0
1645023640000|2022-02-16 15:00:40|2607.03|2607.03|2607.41|2607.41|2607.41|2607.41|2606.96|2606.96|0
1645023660000|2022-02-16 15:01:00|2607.56|2607.56|2607.56|2607.56|2607.56|2607.56|2607.56|2607.56|0
1645023670000|2022-02-16 15:01:10|2607.64|2607.64|2607.29|2607.29|2607.64|2607.64|2607.29|2607.29|0
1645023690000|2022-02-16 15:01:30|2607.14|2607.14|2607.14|2607.14|2607.14|2607.14|2607.14|2607.14|0
1645023700000|2022-02-16 15:01:40|2606.89|2606.89|2606.89|2606.89|2606.89|2606.89|2606.89|2606.89|0
1645023720000|2022-02-16 15:02:00|2607.02|2607.02|2607.02|2607.02|2607.36|2607.36|2607.02|2607.02|0
1645023730000|2022-02-16 15:02:10|2606.96|2606.96|2606.87|2606.87|2606.96|2606.96|2606.87|2606.87|0
1645023760000|2022-02-16 15:02:40|2607|2607|2607|2607|2607|2607|2607|2607|0
1645023770000|2022-02-16 15:02:50|2606.84|2606.84|2606.2|2606.2|2606.84|2606.84|2606.2|2606.2|0
1645023780000|2022-02-16 15:03:00|2606.05|2606.05|2605.76|2605.76|2606.05|2606.05|2605.76|2605.76|0
1645023790000|2022-02-16 15:03:10|2605.61|2605.61|2605.39|2605.39|2605.61|2605.61|2605.39|2605.39|0
1645023800000|2022-02-16 15:03:20|2605.68|2605.68|2605.54|2605.54|2605.68|2605.68|2605.54|2605.54|0
1645023810000|2022-02-16 15:03:30|2605.46|2605.46|2605.46|2605.46|2605.46|2605.46|2605.46|2605.46|0
1645023820000|2022-02-16 15:03:40|2605.35|2605.35|2605.35|2605.35|2605.35|2605.35|2605.35|2605.35|0
1645023830000|2022-02-16 15:03:50|2605.27|2605.27|2605.27|2605.27|2605.27|2605.27|2605.27|2605.27|0
1645023850000|2022-02-16 15:04:10|2605.34|2605.34|2605.64|2605.64|2605.8|2605.8|2605.34|2605.34|0
1645023860000|2022-02-16 15:04:20|2605.58|2605.58|2605.58|2605.58|2605.58|2605.58|2605.58|2605.58|0
1645023890000|2022-02-16 15:04:50|2605.74|2605.74|2605.74|2605.74|2605.74|2605.74|2605.74|2605.74|0
1645023900000|2022-02-16 15:05:00|2605.67|2605.67|2605.6|2605.6|2605.67|2605.67|2605.6|2605.6|0
1645023910000|2022-02-16 15:05:10|2605.67|2605.67|2605.6|2605.6|2605.67|2605.67|2605.6|2605.6|0
1645023920000|2022-02-16 15:05:20|2605.48|2605.48|2604.86|2604.86|2605.48|2605.48|2604.86|2604.86|0
1645023930000|2022-02-16 15:05:30|2604.78|2604.78|2604.78|2604.78|2604.78|2604.78|2604.78|2604.78|0
1645023940000|2022-02-16 15:05:40|2604.72|2604.72|2604.21|2604.21|2604.78|2604.78|2604.21|2604.21|0
1645023950000|2022-02-16 15:05:50|2604.52|2604.52|2604.6|2604.6|2604.6|2604.6|2604.52|2604.52|0
1645023960000|2022-02-16 15:06:00|2604.52|2604.52|2604.96|2604.96|2605.06|2605.06|2604.52|2604.52|0
1645023970000|2022-02-16 15:06:10|2605.19|2605.19|2604.88|2604.88|2605.19|2605.19|2604.88|2604.88|0
1645023980000|2022-02-16 15:06:20|2604.76|2604.76|2604.46|2604.46|2604.82|2604.82|2604.46|2604.46|0
1645024010000|2022-02-16 15:06:50|2604.34|2604.34|2604.34|2604.34|2604.34|2604.34|2604.34|2604.34|0
1645024020000|2022-02-16 15:07:00|2604.46|2604.46|2604.34|2604.34|2604.46|2604.46|2604.34|2604.34|0
1645024060000|2022-02-16 15:07:40|2604.03|2604.03|2604.1|2604.1|2604.21|2604.21|2604.03|2604.03|0
1645024080000|2022-02-16 15:08:00|2604.25|2604.25|2604.17|2604.17|2604.25|2604.25|2604.17|2604.17|0
1645024090000|2022-02-16 15:08:10|2604.29|2604.29|2604.29|2604.29|2604.29|2604.29|2604.29|2604.29|0
1645024110000|2022-02-16 15:08:30|2604.42|2604.42|2604.54|2604.54|2604.54|2604.54|2604.42|2604.42|0
1645024140000|2022-02-16 15:09:00|2604.76|2604.76|2605.16|2605.16|2605.16|2605.16|2604.76|2604.76|0
1645024150000|2022-02-16 15:09:10|2605.09|2605.09|2605.09|2605.09|2605.09|2605.09|2605.09|2605.09|0
1645024200000|2022-02-16 15:10:00|2605.02|2605.02|2604.75|2604.75|2605.02|2605.02|2604.75|2604.75|0
1645024210000|2022-02-16 15:10:10|2604.82|2604.82|2604.82|2604.82|2604.82|2604.82|2604.82|2604.82|0
1645024220000|2022-02-16 15:10:20|2605.05|2605.05|2604.97|2604.97|2605.05|2605.05|2604.97|2604.97|0
1645024230000|2022-02-16 15:10:30|2605.01|2605.01|2604.77|2604.77|2605.17|2605.17|2604.77|2604.77|0
1645024240000|2022-02-16 15:10:40|2605.02|2605.02|2605.46|2605.46|2605.46|2605.46|2605.02|2605.02|0
1645024290000|2022-02-16 15:11:30|2605.34|2605.34|2605.64|2605.64|2605.64|2605.64|2605.26|2605.26|0
1645024300000|2022-02-16 15:11:40|2605.56|2605.56|2605.56|2605.56|2605.56|2605.56|2605.56|2605.56|0
1645024310000|2022-02-16 15:11:50|2605.72|2605.72|2605.72|2605.72|2605.72|2605.72|2605.72|2605.72|0
1645024320000|2022-02-16 15:12:00|2605.58|2605.58|2605.72|2605.72|2605.72|2605.72|2605.58|2605.58|0
1645024340000|2022-02-16 15:12:20|2605.86|2605.86|2605.86|2605.86|2605.86|2605.86|2605.86|2605.86|0
1645024350000|2022-02-16 15:12:30|2606.01|2606.01|2606.01|2606.01|2606.01|2606.01|2606.01|2606.01|0
1645024360000|2022-02-16 15:12:40|2606.08|2606.08|2606.08|2606.08|2606.08|2606.08|2606.08|2606.08|0
1645024370000|2022-02-16 15:12:50|2606.16|2606.16|2606.16|2606.16|2606.16|2606.16|2606.16|2606.16|0
1645024380000|2022-02-16 15:13:00|2606.23|2606.23|2606.38|2606.38|2606.38|2606.38|2606.23|2606.23|0
1645024400000|2022-02-16 15:13:20|2606.69|2606.69|2606.69|2606.69|2606.69|2606.69|2606.69|2606.69|0
1645024420000|2022-02-16 15:13:40|2606.62|2606.62|2606.57|2606.57|2606.62|2606.62|2606.57|2606.57|0
1645024440000|2022-02-16 15:14:00|2606.68|2606.68|2606.68|2606.68|2606.68|2606.68|2606.68|2606.68|0
1645024450000|2022-02-16 15:14:10|2606.76|2606.76|2606.64|2606.64|2606.76|2606.76|2606.64|2606.64|0
1645024460000|2022-02-16 15:14:20|2606.51|2606.51|2606.02|2606.02|2606.51|2606.51|2606.02|2606.02|0
1645024470000|2022-02-16 15:14:30|2605.86|2605.86|2605.18|2605.18|2605.86|2605.86|2605.18|2605.18|0
1645024480000|2022-02-16 15:14:40|2605.05|2605.05|2605.05|2605.05|2605.05|2605.05|2605.05|2605.05|0
1645024500000|2022-02-16 15:15:00|2605.13|2605.13|2605.13|2605.13|2605.13|2605.13|2605.13|2605.13|0
1645024510000|2022-02-16 15:15:10|2604.98|2604.98|2604.03|2604.03|2604.98|2604.98|2604.03|2604.03|0
1645024520000|2022-02-16 15:15:20|2603.96|2603.96|2603.96|2603.96|2603.96|2603.96|2603.8|2603.8|0
1645024530000|2022-02-16 15:15:30|2603.83|2603.83|2603.83|2603.83|2603.83|2603.83|2603.83|2603.83|0
1645024550000|2022-02-16 15:15:50|2603.6|2603.6|2603.6|2603.6|2603.6|2603.6|2603.6|2603.6|0
1645024560000|2022-02-16 15:16:00|2603.53|2603.53|2603.37|2603.37|2603.53|2603.53|2603.21|2603.21|0
1645024570000|2022-02-16 15:16:10|2603.34|2603.34|2603.34|2603.34|2603.34|2603.34|2603.34|2603.34|0
1645024580000|2022-02-16 15:16:20|2603.27|2603.27|2603.56|2603.56|2603.56|2603.56|2603.27|2603.27|0
1645024590000|2022-02-16 15:16:30|2603.72|2603.72|2603.72|2603.72|2603.72|2603.72|2603.72|2603.72|0
1645024620000|2022-02-16 15:17:00|2603.94|2603.94|2603.86|2603.86|2604|2604|2603.86|2603.86|0
1645024630000|2022-02-16 15:17:10|2603.64|2603.64|2603.64|2603.64|2603.64|2603.64|2603.64|2603.64|0
1645024640000|2022-02-16 15:17:20|2603.45|2603.45|2603.38|2603.38|2603.45|2603.45|2603.38|2603.38|0
1645024650000|2022-02-16 15:17:30|2603.3|2603.3|2603.56|2603.56|2603.56|2603.56|2603.3|2603.3|0
1645024660000|2022-02-16 15:17:40|2603.63|2603.63|2603.64|2603.64|2603.64|2603.64|2603.51|2603.51|0
1645024670000|2022-02-16 15:17:50|2603.58|2603.58|2603.71|2603.71|2603.71|2603.71|2603.58|2603.58|0
1645024690000|2022-02-16 15:18:10|2603.77|2603.77|2603.77|2603.77|2603.77|2603.77|2603.77|2603.77|0
1645024700000|2022-02-16 15:18:20|2603.66|2603.66|2603.73|2603.73|2603.73|2603.73|2603.66|2603.66|0
1645024720000|2022-02-16 15:18:40|2603.66|2603.66|2603.66|2603.66|2603.66|2603.66|2603.66|2603.66|0
1645024740000|2022-02-16 15:19:00|2603.59|2603.59|2603.59|2603.59|2603.59|2603.59|2603.59|2603.59|0
1645024750000|2022-02-16 15:19:10|2603.51|2603.51|2603.44|2603.44|2603.51|2603.51|2603.44|2603.44|0
1645024760000|2022-02-16 15:19:20|2603.38|2603.38|2603.22|2603.22|2603.38|2603.38|2603.07|2603.07|0
1645024770000|2022-02-16 15:19:30|2603.29|2603.29|2603.87|2603.87|2603.87|2603.87|2603.29|2603.29|0
1645024780000|2022-02-16 15:19:40|2604.01|2604.01|2604.08|2604.08|2604.08|2604.08|2604.01|2604.01|0
1645024790000|2022-02-16 15:19:50|2604.16|2604.16|2604.23|2604.23|2604.23|2604.23|2604.16|2604.16|0
1645024810000|2022-02-16 15:20:10|2604.19|2604.19|2604.26|2604.26|2604.26|2604.26|2604.19|2604.19|0
1645024820000|2022-02-16 15:20:20|2604.3|2604.3|2604.3|2604.3|2604.3|2604.3|2604.3|2604.3|0
1645024860000|2022-02-16 15:21:00|2603.88|2603.88|2603.75|2603.75|2603.88|2603.88|2603.75|2603.75|0
1645024870000|2022-02-16 15:21:10|2603.88|2603.88|2603.95|2603.95|2603.95|2603.95|2603.88|2603.88|0
1645024880000|2022-02-16 15:21:20|2604.02|2604.02|2604.02|2604.02|2604.02|2604.02|2604.02|2604.02|0
1645024890000|2022-02-16 15:21:30|2603.9|2603.9|2603.56|2603.56|2603.9|2603.9|2603.5|2603.5|0
1645024900000|2022-02-16 15:21:40|2603.64|2603.64|2603.64|2603.64|2603.64|2603.64|2603.64|2603.64|0
1645024910000|2022-02-16 15:21:50|2603.56|2603.56|2603.56|2603.56|2603.56|2603.56|2603.56|2603.56|0
1645024920000|2022-02-16 15:22:00|2603.5|2603.5|2603.66|2603.66|2603.66|2603.66|2603.5|2603.5|0
1645024950000|2022-02-16 15:22:30|2603.59|2603.59|2603.72|2603.72|2603.72|2603.72|2603.59|2603.59|0
1645024980000|2022-02-16 15:23:00|2603.88|2603.88|2603.9|2603.9|2603.94|2603.94|2603.88|2603.88|0
1645025030000|2022-02-16 15:23:50|2603.98|2603.98|2603.98|2603.98|2603.98|2603.98|2603.98|2603.98|0
1645025050000|2022-02-16 15:24:10|2604.14|2604.14|2604.3|2604.3|2604.3|2604.3|2604.14|2604.14|0
1645025060000|2022-02-16 15:24:20|2604.47|2604.47|2604.74|2604.74|2604.74|2604.74|2604.47|2604.47|0
1645025070000|2022-02-16 15:24:30|2604.58|2604.58|2604.58|2604.58|2604.58|2604.58|2604.58|2604.58|0
1645025080000|2022-02-16 15:24:40|2604.42|2604.42|2604.42|2604.42|2604.42|2604.42|2604.42|2604.42|0
1645025090000|2022-02-16 15:24:50|2604.35|2604.35|2604.35|2604.35|2604.35|2604.35|2604.35|2604.35|0
1645025100000|2022-02-16 15:25:00|2604.27|2604.27|2604.27|2604.27|2604.27|2604.27|2604.27|2604.27|0
1645025120000|2022-02-16 15:25:20|2604.35|2604.35|2604.35|2604.35|2604.35|2604.35|2604.35|2604.35|0
1645025130000|2022-02-16 15:25:30|2604.46|2604.46|2604.71|2604.71|2604.71|2604.71|2604.4|2604.4|0
1645025140000|2022-02-16 15:25:40|2604.59|2604.59|2604.59|2604.59|2604.59|2604.59|2604.59|2604.59|0
1645025160000|2022-02-16 15:26:00|2604.45|2604.45|2604.45|2604.45|2604.45|2604.45|2604.45|2604.45|0
1645025180000|2022-02-16 15:26:20|2604.41|2604.41|2604.41|2604.41|2604.41|2604.41|2604.41|2604.41|0
1645025190000|2022-02-16 15:26:30|2604.34|2604.34|2604.34|2604.34|2604.34|2604.34|2604.34|2604.34|0
1645025200000|2022-02-16 15:26:40|2604.41|2604.41|2604.41|2604.41|2604.41|2604.41|2604.41|2604.41|0
1645025210000|2022-02-16 15:26:50|2604.53|2604.53|2604.42|2604.42|2604.6|2604.6|2604.42|2604.42|0
1645025220000|2022-02-16 15:27:00|2604.48|2604.48|2604.9|2604.9|2604.9|2604.9|2604.48|2604.48|0
1645025240000|2022-02-16 15:27:20|2605.02|2605.02|2605.02|2605.02|2605.02|2605.02|2605.02|2605.02|0
1645025250000|2022-02-16 15:27:30|2604.87|2604.87|2604.87|2604.87|2604.87|2604.87|2604.87|2604.87|0
1645025260000|2022-02-16 15:27:40|2604.93|2604.93|2604.83|2604.83|2604.99|2604.99|2604.83|2604.83|0
1645025280000|2022-02-16 15:28:00|2604.99|2604.99|2604.99|2604.99|2604.99|2604.99|2604.99|2604.99|0
1645025290000|2022-02-16 15:28:10|2604.85|2604.85|2605.08|2605.08|2605.08|2605.08|2604.85|2604.85|0
1645025300000|2022-02-16 15:28:20|2605.2|2605.2|2605.31|2605.31|2605.31|2605.31|2605.2|2605.2|0
1645025310000|2022-02-16 15:28:30|2605.47|2605.47|2605.47|2605.47|2605.47|2605.47|2605.47|2605.47|0
1645025330000|2022-02-16 15:28:50|2605.53|2605.53|2605.66|2605.66|2605.66|2605.66|2605.53|2605.53|0
1645025340000|2022-02-16 15:29:00|2605.55|2605.55|2605.55|2605.55|2605.55|2605.55|2605.55|2605.55|0
1645025350000|2022-02-16 15:29:10|2605.42|2605.42|2605.42|2605.42|2605.42|2605.42|2605.42|2605.42|0
1645025360000|2022-02-16 15:29:20|2605.64|2605.64|2606.11|2606.11|2606.11|2606.11|2605.64|2605.64|0
1645025370000|2022-02-16 15:29:30|2606.18|2606.18|2606.25|2606.25|2606.25|2606.25|2606.18|2606.18|0
1645025380000|2022-02-16 15:29:40|2606.32|2606.32|2606.32|2606.32|2606.32|2606.32|2606.32|2606.32|0
1645025390000|2022-02-16 15:29:50|2606.4|2606.4|2606.76|2606.76|2606.82|2606.82|2606.4|2606.4|0
1645025400000|2022-02-16 15:30:00|2606.82|2606.82|2606.81|2606.81|2606.82|2606.82|2606.69|2606.69|0
1645025410000|2022-02-16 15:30:10|2606.85|2606.85|2606.67|2606.67|2606.85|2606.85|2606.67|2606.67|0
1645025420000|2022-02-16 15:30:20|2606.87|2606.87|2607.02|2607.02|2607.02|2607.02|2606.87|2606.87|0
1645025430000|2022-02-16 15:30:30|2607.09|2607.09|2607.13|2607.13|2607.17|2607.17|2607.09|2607.09|0
1645025440000|2022-02-16 15:30:40|2607.49|2607.49|2607.32|2607.32|2607.49|2607.49|2607.32|2607.32|0
1645025460000|2022-02-16 15:31:00|2607.24|2607.24|2607.32|2607.32|2607.32|2607.32|2607.24|2607.24|0
1645025470000|2022-02-16 15:31:10|2607.45|2607.45|2607.45|2607.45|2607.45|2607.45|2607.45|2607.45|0
1645025490000|2022-02-16 15:31:30|2607.59|2607.59|2607.59|2607.59|2607.59|2607.59|2607.59|2607.59|0
1645025520000|2022-02-16 15:32:00|2607.52|2607.52|2607.41|2607.41|2607.52|2607.52|2607.41|2607.41|0
1645025560000|2022-02-16 15:32:40|2607.47|2607.47|2607.53|2607.53|2607.53|2607.53|2607.47|2607.47|0
1645025570000|2022-02-16 15:32:50|2607.6|2607.6|2607.47|2607.47|2607.6|2607.6|2607.47|2607.47|0
1645025580000|2022-02-16 15:33:00|2607.41|2607.41|2607.5|2607.5|2607.5|2607.5|2607.28|2607.28|0
1645025590000|2022-02-16 15:33:10|2607.57|2607.57|2607.87|2607.87|2607.87|2607.87|2607.57|2607.57|0
1645025600000|2022-02-16 15:33:20|2607.91|2607.91|2607.8|2607.8|2608.03|2608.03|2607.8|2607.8|0
1645025610000|2022-02-16 15:33:30|2607.96|2607.96|2608.3|2608.3|2608.3|2608.3|2607.96|2607.96|0
1645025620000|2022-02-16 15:33:40|2608.42|2608.42|2608.48|2608.48|2608.48|2608.48|2608.42|2608.42|0
1645025630000|2022-02-16 15:33:50|2608.32|2608.32|2608.32|2608.32|2608.32|2608.32|2608.32|2608.32|0
1645025640000|2022-02-16 15:34:00|2607.98|2607.98|2608.1|2608.1|2608.1|2608.1|2607.98|2607.98|0
1645025660000|2022-02-16 15:34:20|2608.02|2608.02|2608.08|2608.08|2608.08|2608.08|2608.02|2608.02|0
1645025680000|2022-02-16 15:34:40|2608.01|2608.01|2608.01|2608.01|2608.01|2608.01|2608.01|2608.01|0
1645025700000|2022-02-16 15:35:00|2608.2|2608.2|2608.15|2608.15|2608.2|2608.2|2608.07|2608.07|0
1645025710000|2022-02-16 15:35:10|2607.99|2607.99|2607.91|2607.91|2607.99|2607.99|2607.91|2607.91|0
1645025730000|2022-02-16 15:35:30|2607.99|2607.99|2607.95|2607.95|2607.99|2607.99|2607.95|2607.95|0
1645025740000|2022-02-16 15:35:40|2607.82|2607.82|2607.82|2607.82|2607.82|2607.82|2607.82|2607.82|0
1645025750000|2022-02-16 15:35:50|2607.86|2607.86|2607.7|2607.7|2607.86|2607.86|2607.64|2607.64|0
1645025760000|2022-02-16 15:36:00|2607.54|2607.54|2608.2|2608.2|2608.2|2608.2|2607.43|2607.43|0
1645025770000|2022-02-16 15:36:10|2608.13|2608.13|2608.29|2608.29|2608.29|2608.29|2608.13|2608.13|0
1645025780000|2022-02-16 15:36:20|2608.51|2608.51|2608.36|2608.36|2608.51|2608.51|2608.36|2608.36|0
1645025790000|2022-02-16 15:36:30|2608.29|2608.29|2607.99|2607.99|2608.29|2608.29|2607.99|2607.99|0
1645025800000|2022-02-16 15:36:40|2608.31|2608.31|2608.49|2608.49|2608.49|2608.49|2608.31|2608.31|0
1645025810000|2022-02-16 15:36:50|2608.56|2608.56|2608.68|2608.68|2608.68|2608.68|2608.56|2608.56|0
1645025820000|2022-02-16 15:37:00|2608.61|2608.61|2608.54|2608.54|2608.61|2608.61|2608.54|2608.54|0
1645025830000|2022-02-16 15:37:10|2608.6|2608.6|2608.6|2608.6|2608.6|2608.6|2608.6|2608.6|0
1645025840000|2022-02-16 15:37:20|2608.55|2608.55|2608.55|2608.55|2608.55|2608.55|2608.55|2608.55|0
1645025850000|2022-02-16 15:37:30|2608.87|2608.87|2608.87|2608.87|2608.87|2608.87|2608.87|2608.87|0
1645025870000|2022-02-16 15:37:50|2608.55|2608.55|2608.55|2608.55|2608.55|2608.55|2608.55|2608.55|0
1645025880000|2022-02-16 15:38:00|2608.61|2608.61|2608.61|2608.61|2608.61|2608.61|2608.61|2608.61|0
1645025890000|2022-02-16 15:38:10|2608.67|2608.67|2608.67|2608.67|2608.67|2608.67|2608.67|2608.67|0
1645025900000|2022-02-16 15:38:20|2608.75|2608.75|2608.8|2608.8|2608.86|2608.86|2608.75|2608.75|0
1645025910000|2022-02-16 15:38:30|2608.72|2608.72|2608.72|2608.72|2608.72|2608.72|2608.72|2608.72|0
1645025920000|2022-02-16 15:38:40|2608.66|2608.66|2608.66|2608.66|2608.66|2608.66|2608.66|2608.66|0
1645025930000|2022-02-16 15:38:50|2608.59|2608.59|2608.3|2608.3|2608.59|2608.59|2608.3|2608.3|0
1645025940000|2022-02-16 15:39:00|2608.08|2608.08|2608.19|2608.19|2608.19|2608.19|2608.08|2608.08|0
1645025960000|2022-02-16 15:39:20|2608.26|2608.26|2608.26|2608.26|2608.26|2608.26|2608.26|2608.26|0
1645026000000|2022-02-16 15:40:00|2608.22|2608.22|2608.35|2608.35|2608.35|2608.35|2608.22|2608.22|0
1645026010000|2022-02-16 15:40:10|2608.43|2608.43|2608.48|2608.48|2608.48|2608.48|2608.43|2608.43|0
1645026040000|2022-02-16 15:40:40|2608.42|2608.42|2608.42|2608.42|2608.42|2608.42|2608.42|2608.42|0
1645026050000|2022-02-16 15:40:50|2608.48|2608.48|2608.48|2608.48|2608.48|2608.48|2608.48|2608.48|0
1645026060000|2022-02-16 15:41:00|2608.62|2608.62|2608.62|2608.62|2608.62|2608.62|2608.62|2608.62|0
1645026070000|2022-02-16 15:41:10|2608.7|2608.7|2608.77|2608.77|2608.9|2608.9|2608.7|2608.7|0
1645026080000|2022-02-16 15:41:20|2608.91|2608.91|2608.91|2608.91|2608.91|2608.91|2608.91|2608.91|0
1645026090000|2022-02-16 15:41:30|2608.79|2608.79|2608.63|2608.63|2608.79|2608.79|2608.63|2608.63|0
1645026100000|2022-02-16 15:41:40|2608.86|2608.86|2608.86|2608.86|2608.86|2608.86|2608.86|2608.86|0
1645026110000|2022-02-16 15:41:50|2609.02|2609.02|2609.02|2609.02|2609.02|2609.02|2609.02|2609.02|0
1645026120000|2022-02-16 15:42:00|2608.9|2608.9|2608.9|2608.9|2608.9|2608.9|2608.9|2608.9|0
1645026140000|2022-02-16 15:42:20|2608.83|2608.83|2608.83|2608.83|2608.83|2608.83|2608.83|2608.83|0
1645026170000|2022-02-16 15:42:50|2608.96|2608.96|2608.96|2608.96|2608.96|2608.96|2608.96|2608.96|0
1645026190000|2022-02-16 15:43:10|2608.93|2608.93|2609.19|2609.19|2609.19|2609.19|2608.93|2608.93|0
1645026210000|2022-02-16 15:43:30|2609.42|2609.42|2609.74|2609.74|2609.74|2609.74|2609.42|2609.42|0
1645026220000|2022-02-16 15:43:40|2609.58|2609.58|2610.44|2610.44|2610.44|2610.44|2609.58|2609.58|0
1645026230000|2022-02-16 15:43:50|2610.5|2610.5|2610.5|2610.5|2610.5|2610.5|2610.5|2610.5|0
1645026240000|2022-02-16 15:44:00|2610.37|2610.37|2610.41|2610.41|2610.41|2610.41|2610.34|2610.34|0
1645026250000|2022-02-16 15:44:10|2610.55|2610.55|2610.55|2610.55|2610.55|2610.55|2610.55|2610.55|0
1645026260000|2022-02-16 15:44:20|2610.43|2610.43|2610.43|2610.43|2610.43|2610.43|2610.43|2610.43|0
1645026280000|2022-02-16 15:44:40|2610.31|2610.31|2610.35|2610.35|2610.35|2610.35|2610.31|2610.31|0
1645026290000|2022-02-16 15:44:50|2610.19|2610.19|2610.19|2610.19|2610.19|2610.19|2610.19|2610.19|0
1645026310000|2022-02-16 15:45:10|2609.98|2609.98|2610.13|2610.13|2610.13|2610.13|2609.98|2609.98|0
1645026350000|2022-02-16 15:45:50|2609.98|2609.98|2610.05|2610.05|2610.05|2610.05|2609.98|2609.98|0
1645026360000|2022-02-16 15:46:00|2609.98|2609.98|2609.98|2609.98|2609.98|2609.98|2609.98|2609.98|0
1645026370000|2022-02-16 15:46:10|2610.05|2610.05|2610.18|2610.18|2610.18|2610.18|2610.05|2610.05|0
1645026380000|2022-02-16 15:46:20|2610.24|2610.24|2610.24|2610.24|2610.24|2610.24|2610.24|2610.24|0
1645026390000|2022-02-16 15:46:30|2610.11|2610.11|2610.19|2610.19|2610.19|2610.19|2610.11|2610.11|0
1645026410000|2022-02-16 15:46:50|2610.31|2610.31|2610.18|2610.18|2610.31|2610.31|2610.18|2610.18|0
1645026420000|2022-02-16 15:47:00|2610.33|2610.33|2610.33|2610.33|2610.33|2610.33|2610.33|2610.33|0
1645026430000|2022-02-16 15:47:10|2610.67|2610.67|2610.79|2610.79|2610.79|2610.79|2610.67|2610.67|0
1645026440000|2022-02-16 15:47:20|2610.72|2610.72|2610.87|2610.87|2610.87|2610.87|2610.72|2610.72|0
1645026450000|2022-02-16 15:47:30|2610.95|2610.95|2610.95|2610.95|2610.95|2610.95|2610.95|2610.95|0
1645026470000|2022-02-16 15:47:50|2610.84|2610.84|2610.84|2610.84|2610.84|2610.84|2610.84|2610.84|0
1645026480000|2022-02-16 15:48:00|2610.61|2610.61|2610.61|2610.61|2610.61|2610.61|2610.61|2610.61|0
1645026490000|2022-02-16 15:48:10|2610.75|2610.75|2610.61|2610.61|2610.75|2610.75|2610.61|2610.61|0
1645026500000|2022-02-16 15:48:20|2610.76|2610.76|2610.62|2610.62|2610.76|2610.76|2610.62|2610.62|0
1645026510000|2022-02-16 15:48:30|2610.66|2610.66|2610.66|2610.66|2610.66|2610.66|2610.66|2610.66|0
1645026520000|2022-02-16 15:48:40|2610.6|2610.6|2610.64|2610.64|2610.64|2610.64|2610.6|2610.6|0
1645026530000|2022-02-16 15:48:50|2610.75|2610.75|2610.75|2610.75|2610.75|2610.75|2610.75|2610.75|0
1645026540000|2022-02-16 15:49:00|2610.86|2610.86|2611|2611|2611|2611|2610.86|2610.86|0
1645026550000|2022-02-16 15:49:10|2610.68|2610.68|2610.48|2610.48|2610.68|2610.68|2610.32|2610.32|0
1645026560000|2022-02-16 15:49:20|2610.41|2610.41|2610.41|2610.41|2610.41|2610.41|2610.41|2610.41|0
1645026580000|2022-02-16 15:49:40|2610.25|2610.25|2610.25|2610.25|2610.25|2610.25|2610.25|2610.25|0
1645026600000|2022-02-16 15:50:00|2609.98|2609.98|2609.87|2609.87|2609.98|2609.98|2609.87|2609.87|0
1645026620000|2022-02-16 15:50:20|2609.8|2609.8|2610.04|2610.04|2610.04|2610.04|2609.8|2609.8|0
1645026630000|2022-02-16 15:50:30|2610.08|2610.08|2610.35|2610.35|2610.35|2610.35|2610.08|2610.08|0
1645026640000|2022-02-16 15:50:40|2610.28|2610.28|2610.28|2610.28|2610.28|2610.28|2610.28|2610.28|0
1645026650000|2022-02-16 15:50:50|2610.21|2610.21|2610.28|2610.28|2610.28|2610.28|2610.21|2610.21|0
1645026670000|2022-02-16 15:51:10|2610.22|2610.22|2610.22|2610.22|2610.22|2610.22|2610.22|2610.22|0
1645026680000|2022-02-16 15:51:20|2610.3|2610.3|2610.37|2610.37|2610.37|2610.37|2610.3|2610.3|0
1645026690000|2022-02-16 15:51:30|2610.25|2610.25|2610.41|2610.41|2610.47|2610.47|2610.25|2610.25|0
1645026700000|2022-02-16 15:51:40|2610.47|2610.47|2610.46|2610.46|2610.7|2610.7|2610.46|2610.46|0
1645026710000|2022-02-16 15:51:50|2610.56|2610.56|2610.56|2610.56|2610.56|2610.56|2610.56|2610.56|0
1645026720000|2022-02-16 15:52:00|2610.5|2610.5|2610.35|2610.35|2610.5|2610.5|2610.35|2610.35|0
1645026730000|2022-02-16 15:52:10|2610.21|2610.21|2610.08|2610.08|2610.21|2610.21|2610.08|2610.08|0
1645026740000|2022-02-16 15:52:20|2610|2610|2609.87|2609.87|2610|2610|2609.87|2609.87|0
1645026750000|2022-02-16 15:52:30|2609.79|2609.79|2609.85|2609.85|2609.85|2609.85|2609.79|2609.79|0
1645026760000|2022-02-16 15:52:40|2609.91|2609.91|2609.87|2609.87|2609.91|2609.91|2609.87|2609.87|0
1645026770000|2022-02-16 15:52:50|2609.8|2609.8|2609.66|2609.66|2609.8|2609.8|2609.66|2609.66|0
1645026800000|2022-02-16 15:53:20|2609.84|2609.84|2610.05|2610.05|2610.05|2610.05|2609.84|2609.84|0
1645026820000|2022-02-16 15:53:40|2609.93|2609.93|2609.8|2609.8|2609.93|2609.93|2609.8|2609.8|0
1645026830000|2022-02-16 15:53:50|2609.93|2609.93|2609.79|2609.79|2609.93|2609.93|2609.79|2609.79|0
1645026840000|2022-02-16 15:54:00|2609.91|2609.91|2609.84|2609.84|2609.91|2609.91|2609.84|2609.84|0
1645026850000|2022-02-16 15:54:10|2609.8|2609.8|2609.95|2609.95|2609.95|2609.95|2609.8|2609.8|0
1645026870000|2022-02-16 15:54:30|2610.07|2610.07|2610.07|2610.07|2610.07|2610.07|2610.07|2610.07|0
1645026880000|2022-02-16 15:54:40|2610.39|2610.39|2610.23|2610.23|2610.39|2610.39|2610.23|2610.23|0
1645026890000|2022-02-16 15:54:50|2610.07|2610.07|2610.07|2610.07|2610.07|2610.07|2610.07|2610.07|0
1645026900000|2022-02-16 15:55:00|2610.23|2610.23|2610.07|2610.07|2610.23|2610.23|2610.07|2610.07|0
1645026920000|2022-02-16 15:55:20|2610|2610|2610|2610|2610|2610|2610|2610|0
1645026930000|2022-02-16 15:55:30|2610.13|2610.13|2609.87|2609.87|2610.13|2610.13|2609.87|2609.87|0
1645026950000|2022-02-16 15:55:50|2609.71|2609.71|2609.52|2609.52|2609.71|2609.71|2609.52|2609.52|0
1645026960000|2022-02-16 15:56:00|2609.64|2609.64|2609.48|2609.48|2609.64|2609.64|2609.48|2609.48|0
1645026970000|2022-02-16 15:56:10|2609.32|2609.32|2608.8|2608.8|2609.32|2609.32|2608.8|2608.8|0
1645026980000|2022-02-16 15:56:20|2608.76|2608.76|2608.66|2608.66|2608.83|2608.83|2608.66|2608.66|0
1645026990000|2022-02-16 15:56:30|2608.6|2608.6|2608.6|2608.6|2608.6|2608.6|2608.6|2608.6|0
1645027000000|2022-02-16 15:56:40|2608.76|2608.76|2608.76|2608.76|2608.76|2608.76|2608.76|2608.76|0
1645027020000|2022-02-16 15:57:00|2608.97|2608.97|2609.15|2609.15|2609.15|2609.15|2608.97|2608.97|0
1645027030000|2022-02-16 15:57:10|2609.21|2609.21|2609.11|2609.11|2609.27|2609.27|2609.11|2609.11|0
1645027040000|2022-02-16 15:57:20|2609.05|2609.05|2609.1|2609.1|2609.1|2609.1|2609.05|2609.05|0
1645027060000|2022-02-16 15:57:40|2609.22|2609.22|2609.4|2609.4|2609.4|2609.4|2609.22|2609.22|0
1645027070000|2022-02-16 15:57:50|2609.25|2609.25|2609.13|2609.13|2609.25|2609.25|2609.13|2609.13|0
1645027080000|2022-02-16 15:58:00|2609.2|2609.2|2609.21|2609.21|2609.27|2609.27|2609.2|2609.2|0
1645027120000|2022-02-16 15:58:40|2609.1|2609.1|2609.1|2609.1|2609.1|2609.1|2609.1|2609.1|0
1645027130000|2022-02-16 15:58:50|2609.03|2609.03|2609.03|2609.03|2609.03|2609.03|2609.03|2609.03|0
1645027140000|2022-02-16 15:59:00|2608.96|2608.96|2608.84|2608.84|2608.96|2608.96|2608.84|2608.84|0
1645027160000|2022-02-16 15:59:20|2609.02|2609.02|2608.96|2608.96|2609.02|2609.02|2608.96|2608.96|0
1645027170000|2022-02-16 15:59:30|2609.08|2609.08|2609.08|2609.08|2609.08|2609.08|2609.08|2609.08|0
1645027180000|2022-02-16 15:59:40|2609.32|2609.32|2609.6|2609.6|2609.6|2609.6|2609.32|2609.32|0
1645027200000|2022-02-16 16:00:00|2609.72|2609.72|2609.6|2609.6|2609.72|2609.72|2609.6|2609.6|0
1645027220000|2022-02-16 16:00:20|2609.73|2609.73|2609.13|2609.13|2609.85|2609.85|2609.11|2609.11|0
1645027230000|2022-02-16 16:00:30|2608.98|2608.98|2609.13|2609.13|2609.13|2609.13|2608.82|2608.82|0
1645027240000|2022-02-16 16:00:40|2608.91|2608.91|2608.91|2608.91|2608.91|2608.91|2608.91|2608.91|0
1645027250000|2022-02-16 16:00:50|2609.02|2609.02|2609.13|2609.13|2609.13|2609.13|2609.02|2609.02|0
1645027260000|2022-02-16 16:01:00|2609.24|2609.24|2610.05|2610.05|2610.05|2610.05|2609.24|2609.24|0
1645027270000|2022-02-16 16:01:10|2610.28|2610.28|2610.51|2610.51|2610.57|2610.57|2610.24|2610.24|0
1645027280000|2022-02-16 16:01:20|2610.63|2610.63|2610.81|2610.81|2610.81|2610.81|2610.63|2610.63|0
1645027290000|2022-02-16 16:01:30|2611.1|2611.1|2611.47|2611.47|2611.47|2611.47|2611.1|2611.1|0
1645027300000|2022-02-16 16:01:40|2611.63|2611.63|2612.34|2612.34|2612.34|2612.34|2611.63|2611.63|0
1645027310000|2022-02-16 16:01:50|2612.28|2612.28|2612.36|2612.36|2612.36|2612.36|2612.28|2612.28|0
1645027320000|2022-02-16 16:02:00|2612.44|2612.44|2612.51|2612.51|2612.58|2612.58|2612.44|2612.44|0
1645027330000|2022-02-16 16:02:10|2612.62|2612.62|2612.88|2612.88|2612.96|2612.96|2612.62|2612.62|0
1645027340000|2022-02-16 16:02:20|2613.33|2613.33|2613.26|2613.26|2613.54|2613.54|2613.26|2613.26|0
1645027350000|2022-02-16 16:02:30|2613.13|2613.13|2613.28|2613.28|2613.28|2613.28|2613.13|2613.13|0
1645027360000|2022-02-16 16:02:40|2613.16|2613.16|2613.16|2613.16|2613.16|2613.16|2613.16|2613.16|0
1645027380000|2022-02-16 16:03:00|2613.28|2613.28|2613.15|2613.15|2613.28|2613.28|2613.15|2613.15|0
1645027400000|2022-02-16 16:03:20|2613.08|2613.08|2612.96|2612.96|2613.08|2613.08|2612.96|2612.96|0
1645027410000|2022-02-16 16:03:30|2612.8|2612.8|2612.8|2612.8|2612.8|2612.8|2612.8|2612.8|0
1645027420000|2022-02-16 16:03:40|2612.85|2612.85|2612.93|2612.93|2612.93|2612.93|2612.85|2612.85|0
1645027430000|2022-02-16 16:03:50|2612.8|2612.8|2612.93|2612.93|2612.93|2612.93|2612.8|2612.8|0
1645027440000|2022-02-16 16:04:00|2613|2613|2612.73|2612.73|2613|2613|2612.73|2612.73|0
1645027460000|2022-02-16 16:04:20|2612.67|2612.67|2612.67|2612.67|2612.67|2612.67|2612.67|2612.67|0
1645027500000|2022-02-16 16:05:00|2612.83|2612.83|2612.78|2612.78|2613.05|2613.05|2612.78|2612.78|0
1645027510000|2022-02-16 16:05:10|2612.55|2612.55|2612.55|2612.55|2612.55|2612.55|2612.55|2612.55|0
1645027520000|2022-02-16 16:05:20|2612.48|2612.48|2612.54|2612.54|2612.54|2612.54|2612.48|2612.48|0
1645027530000|2022-02-16 16:05:30|2612.38|2612.38|2611.88|2611.88|2612.38|2612.38|2611.88|2611.88|0
1645027540000|2022-02-16 16:05:40|2611.76|2611.76|2611.64|2611.64|2611.76|2611.76|2611.64|2611.64|0
1645027550000|2022-02-16 16:05:50|2611.7|2611.7|2611.7|2611.7|2611.7|2611.7|2611.7|2611.7|0
1645027560000|2022-02-16 16:06:00|2611.43|2611.43|2611.43|2611.43|2611.43|2611.43|2611.43|2611.43|0
1645027570000|2022-02-16 16:06:10|2611.54|2611.54|2611.56|2611.56|2611.6|2611.6|2611.54|2611.54|0
1645027580000|2022-02-16 16:06:20|2611.62|2611.62|2611.62|2611.62|2611.62|2611.62|2611.62|2611.62|0
1645027590000|2022-02-16 16:06:30|2611.52|2611.52|2611.52|2611.52|2611.52|2611.52|2611.52|2611.52|0
1645027600000|2022-02-16 16:06:40|2611.45|2611.45|2611.45|2611.45|2611.45|2611.45|2611.45|2611.45|0
1645027610000|2022-02-16 16:06:50|2611.39|2611.39|2611.39|2611.39|2611.39|2611.39|2611.39|2611.39|0
1645027620000|2022-02-16 16:07:00|2611.46|2611.46|2611.61|2611.61|2611.61|2611.61|2611.46|2611.46|0
1645027630000|2022-02-16 16:07:10|2611.75|2611.75|2611.81|2611.81|2611.81|2611.81|2611.75|2611.75|0
1645027640000|2022-02-16 16:07:20|2611.95|2611.95|2611.94|2611.94|2611.95|2611.95|2611.82|2611.82|0
1645027660000|2022-02-16 16:07:40|2612.1|2612.1|2612.1|2612.1|2612.1|2612.1|2612.1|2612.1|0
1645027670000|2022-02-16 16:07:50|2611.97|2611.97|2611.91|2611.91|2611.97|2611.97|2611.91|2611.91|0
1645027680000|2022-02-16 16:08:00|2611.75|2611.75|2611.68|2611.68|2611.75|2611.75|2611.68|2611.68|0
1645027690000|2022-02-16 16:08:10|2611.62|2611.62|2611.76|2611.76|2611.76|2611.76|2611.58|2611.58|0
1645027720000|2022-02-16 16:08:40|2611.72|2611.72|2611.79|2611.79|2611.79|2611.79|2611.72|2611.72|0
1645027730000|2022-02-16 16:08:50|2611.86|2611.86|2611.75|2611.75|2611.86|2611.86|2611.75|2611.75|0
1645027740000|2022-02-16 16:09:00|2611.82|2611.82|2611.71|2611.71|2611.85|2611.85|2611.69|2611.69|0
1645027750000|2022-02-16 16:09:10|2611.77|2611.77|2612|2612|2612|2612|2611.77|2611.77|0
1645027760000|2022-02-16 16:09:20|2612.11|2612.11|2612.11|2612.11|2612.11|2612.11|2612.11|2612.11|0
1645027770000|2022-02-16 16:09:30|2612|2612|2612|2612|2612|2612|2612|2612|0
1645027780000|2022-02-16 16:09:40|2612.07|2612.07|2611.76|2611.76|2612.07|2612.07|2611.76|2611.76|0
1645027790000|2022-02-16 16:09:50|2611.62|2611.62|2611.62|2611.62|2611.62|2611.62|2611.62|2611.62|0
1645027800000|2022-02-16 16:10:00|2611.73|2611.73|2611.73|2611.73|2611.73|2611.73|2611.73|2611.73|0
1645027820000|2022-02-16 16:10:20|2611.66|2611.66|2611.5|2611.5|2611.66|2611.66|2611.43|2611.43|0
1645027830000|2022-02-16 16:10:30|2611.63|2611.63|2611.63|2611.63|2611.63|2611.63|2611.63|2611.63|0
1645027840000|2022-02-16 16:10:40|2611.55|2611.55|2611.49|2611.49|2611.55|2611.55|2611.49|2611.49|0
1645027850000|2022-02-16 16:10:50|2611.41|2611.41|2611.41|2611.41|2611.41|2611.41|2611.41|2611.41|0
1645027860000|2022-02-16 16:11:00|2611.53|2611.53|2611.82|2611.82|2611.82|2611.82|2611.53|2611.53|0
1645027870000|2022-02-16 16:11:10|2611.95|2611.95|2611.95|2611.95|2611.95|2611.95|2611.95|2611.95|0
1645027880000|2022-02-16 16:11:20|2611.83|2611.83|2611.88|2611.88|2611.88|2611.88|2611.83|2611.83|0
1645027890000|2022-02-16 16:11:30|2611.95|2611.95|2612.03|2612.03|2612.03|2612.03|2611.95|2611.95|0
1645027900000|2022-02-16 16:11:40|2612.16|2612.16|2612.05|2612.05|2612.16|2612.16|2612.05|2612.05|0
1645027920000|2022-02-16 16:12:00|2611.94|2611.94|2611.94|2611.94|2611.94|2611.94|2611.94|2611.94|0
1645027930000|2022-02-16 16:12:10|2612.06|2612.06|2612.06|2612.06|2612.06|2612.06|2612.06|2612.06|0
1645027950000|2022-02-16 16:12:30|2612.24|2612.24|2612.24|2612.24|2612.24|2612.24|2612.24|2612.24|0
1645027960000|2022-02-16 16:12:40|2612.16|2612.16|2612.05|2612.05|2612.22|2612.22|2612.05|2612.05|0
1645027970000|2022-02-16 16:12:50|2611.97|2611.97|2611.97|2611.97|2611.97|2611.97|2611.97|2611.97|0
1645027990000|2022-02-16 16:13:10|2611.91|2611.91|2611.91|2611.91|2611.91|2611.91|2611.91|2611.91|0
1645028000000|2022-02-16 16:13:20|2611.76|2611.76|2611.77|2611.77|2611.93|2611.93|2611.76|2611.76|0
1645028020000|2022-02-16 16:13:40|2611.7|2611.7|2611.7|2611.7|2611.7|2611.7|2611.7|2611.7|0
1645028040000|2022-02-16 16:14:00|2611.76|2611.76|2611.69|2611.69|2611.76|2611.76|2611.69|2611.69|0
1645028050000|2022-02-16 16:14:10|2611.61|2611.61|2611.69|2611.69|2611.69|2611.69|2611.61|2611.61|0
1645028070000|2022-02-16 16:14:30|2611.61|2611.61|2611.61|2611.61|2611.61|2611.61|2611.61|2611.61|0
1645028080000|2022-02-16 16:14:40|2611.69|2611.69|2611.76|2611.76|2611.9|2611.9|2611.69|2611.69|0
1645028090000|2022-02-16 16:14:50|2611.83|2611.83|2611.76|2611.76|2611.83|2611.83|2611.76|2611.76|0
1645028100000|2022-02-16 16:15:00|2611.88|2611.88|2611.86|2611.86|2611.88|2611.88|2611.61|2611.61|0
1645028110000|2022-02-16 16:15:10|2611.79|2611.79|2611.71|2611.71|2611.79|2611.79|2611.71|2611.71|0
1645028120000|2022-02-16 16:15:20|2611.75|2611.75|2611.75|2611.75|2611.75|2611.75|2611.75|2611.75|0
1645028130000|2022-02-16 16:15:30|2611.86|2611.86|2611.87|2611.87|2611.94|2611.94|2611.86|2611.86|0
1645028140000|2022-02-16 16:15:40|2612.03|2612.03|2612.15|2612.15|2612.15|2612.15|2612.03|2612.03|0
1645028150000|2022-02-16 16:15:50|2612.28|2612.28|2612.28|2612.28|2612.28|2612.28|2612.28|2612.28|0
1645028160000|2022-02-16 16:16:00|2612.35|2612.35|2612.2|2612.2|2612.42|2612.42|2612.2|2612.2|0
1645028170000|2022-02-16 16:16:10|2611.98|2611.98|2611.91|2611.91|2611.98|2611.98|2611.91|2611.91|0
1645028180000|2022-02-16 16:16:20|2612.07|2612.07|2612.23|2612.23|2612.23|2612.23|2612.07|2612.07|0
1645028190000|2022-02-16 16:16:30|2612.29|2612.29|2612.5|2612.5|2612.5|2612.5|2612.29|2612.29|0
1645028200000|2022-02-16 16:16:40|2612.56|2612.56|2612.72|2612.72|2612.72|2612.72|2612.56|2612.56|0
1645028210000|2022-02-16 16:16:50|2612.9|2612.9|2613.08|2613.08|2613.08|2613.08|2612.9|2612.9|0
1645028220000|2022-02-16 16:17:00|2613.21|2613.21|2613.05|2613.05|2613.21|2613.21|2612.99|2612.99|0
1645028240000|2022-02-16 16:17:20|2613.19|2613.19|2613.29|2613.29|2613.29|2613.29|2613.01|2613.01|0
1645028250000|2022-02-16 16:17:30|2613.19|2613.19|2613.34|2613.34|2613.34|2613.34|2613.19|2613.19|0
1645028260000|2022-02-16 16:17:40|2613.42|2613.42|2613.29|2613.29|2613.42|2613.42|2613.29|2613.29|0
1645028270000|2022-02-16 16:17:50|2613.25|2613.25|2613.25|2613.25|2613.25|2613.25|2613.25|2613.25|0
1645028280000|2022-02-16 16:18:00|2613.17|2613.17|2612.99|2612.99|2613.27|2613.27|2612.99|2612.99|0
1645028290000|2022-02-16 16:18:10|2612.92|2612.92|2612.92|2612.92|2612.92|2612.92|2612.92|2612.92|0
1645028300000|2022-02-16 16:18:20|2612.88|2612.88|2612.81|2612.81|2612.88|2612.88|2612.81|2612.81|0
1645028310000|2022-02-16 16:18:30|2612.97|2612.97|2612.81|2612.81|2612.97|2612.97|2612.81|2612.81|0
1645028320000|2022-02-16 16:18:40|2612.75|2612.75|2612.61|2612.61|2612.75|2612.75|2612.61|2612.61|0
1645028330000|2022-02-16 16:18:50|2612.55|2612.55|2612.16|2612.16|2612.55|2612.55|2612.16|2612.16|0
1645028340000|2022-02-16 16:19:00|2612|2612|2611.87|2611.87|2612|2612|2611.87|2611.87|0
1645028350000|2022-02-16 16:19:10|2611.93|2611.93|2611.93|2611.93|2611.93|2611.93|2611.93|2611.93|0
1645028360000|2022-02-16 16:19:20|2612|2612|2611.71|2611.71|2612|2612|2611.71|2611.71|0
1645028370000|2022-02-16 16:19:30|2611.74|2611.74|2611.74|2611.74|2611.74|2611.74|2611.74|2611.74|0
1645028380000|2022-02-16 16:19:40|2611.82|2611.82|2611.66|2611.66|2611.82|2611.82|2611.66|2611.66|0
1645028390000|2022-02-16 16:19:50|2611.43|2611.43|2611.46|2611.46|2611.72|2611.72|2611.43|2611.43|0
1645028400000|2022-02-16 16:20:00|2611.42|2611.42|2610.92|2610.92|2611.42|2611.42|2610.92|2610.92|0
1645028420000|2022-02-16 16:20:20|2610.99|2610.99|2611.05|2611.05|2611.05|2611.05|2610.99|2610.99|0
1645028430000|2022-02-16 16:20:30|2610.89|2610.89|2610.84|2610.84|2610.89|2610.89|2610.84|2610.84|0
1645028440000|2022-02-16 16:20:40|2610.8|2610.8|2610.87|2610.87|2610.87|2610.87|2610.8|2610.8|0
1645028450000|2022-02-16 16:20:50|2610.74|2610.74|2610.74|2610.74|2610.74|2610.74|2610.74|2610.74|0
1645028460000|2022-02-16 16:21:00|2610.66|2610.66|2610.75|2610.75|2610.98|2610.98|2610.66|2610.66|0
1645028470000|2022-02-16 16:21:10|2610.62|2610.62|2610.62|2610.62|2610.62|2610.62|2610.62|2610.62|0
1645028480000|2022-02-16 16:21:20|2610.78|2610.78|2610.55|2610.55|2610.78|2610.78|2610.55|2610.55|0
1645028490000|2022-02-16 16:21:30|2610.48|2610.48|2610.68|2610.68|2610.68|2610.68|2610.48|2610.48|0
1645028500000|2022-02-16 16:21:40|2610.56|2610.56|2610.68|2610.68|2610.68|2610.68|2610.56|2610.56|0
1645028510000|2022-02-16 16:21:50|2610.54|2610.54|2610.54|2610.54|2610.54|2610.54|2610.54|2610.54|0
1645028520000|2022-02-16 16:22:00|2610.75|2610.75|2611.02|2611.02|2611.02|2611.02|2610.75|2610.75|0
1645028530000|2022-02-16 16:22:10|2610.96|2610.96|2611.18|2611.18|2611.18|2611.18|2610.9|2610.9|0
1645028540000|2022-02-16 16:22:20|2611.07|2611.07|2611.29|2611.29|2611.29|2611.29|2611.07|2611.07|0
1645028550000|2022-02-16 16:22:30|2611.36|2611.36|2611.23|2611.23|2611.36|2611.36|2611.23|2611.23|0
1645028560000|2022-02-16 16:22:40|2611.29|2611.29|2611.36|2611.36|2611.36|2611.36|2611.29|2611.29|0
1645028570000|2022-02-16 16:22:50|2611.25|2611.25|2611.52|2611.52|2611.56|2611.56|2611.25|2611.25|0
1645028580000|2022-02-16 16:23:00|2611.39|2611.39|2611.26|2611.26|2611.39|2611.39|2611.26|2611.26|0
1645028590000|2022-02-16 16:23:10|2611.13|2611.13|2611.06|2611.06|2611.13|2611.13|2611.06|2611.06|0
1645028600000|2022-02-16 16:23:20|2611.19|2611.19|2611.19|2611.19|2611.19|2611.19|2611.19|2611.19|0
1645028610000|2022-02-16 16:23:30|2611.12|2611.12|2611.12|2611.12|2611.12|2611.12|2611.12|2611.12|0
1645028620000|2022-02-16 16:23:40|2611.18|2611.18|2611.12|2611.12|2611.18|2611.18|2611.12|2611.12|0
1645028630000|2022-02-16 16:23:50|2611.05|2611.05|2611.3|2611.3|2611.3|2611.3|2610.99|2610.99|0
1645028640000|2022-02-16 16:24:00|2611.22|2611.22|2611.22|2611.22|2611.26|2611.26|2611.22|2611.22|0
1645028650000|2022-02-16 16:24:10|2611.37|2611.37|2611.3|2611.3|2611.37|2611.37|2611.3|2611.3|0
1645028670000|2022-02-16 16:24:30|2611.44|2611.44|2611.24|2611.24|2611.44|2611.44|2611.24|2611.24|0
1645028690000|2022-02-16 16:24:50|2611.28|2611.28|2611.24|2611.24|2611.34|2611.34|2611.24|2611.24|0
1645028710000|2022-02-16 16:25:10|2611.1|2611.1|2610.87|2610.87|2611.1|2611.1|2610.81|2610.81|0
1645028720000|2022-02-16 16:25:20|2611.03|2611.03|2611.11|2611.11|2611.11|2611.11|2610.98|2610.98|0
1645028730000|2022-02-16 16:25:30|2611.03|2611.03|2611.03|2611.03|2611.03|2611.03|2611.03|2611.03|0
1645028740000|2022-02-16 16:25:40|2610.97|2610.97|2610.91|2610.91|2611.05|2611.05|2610.91|2610.91|0
1645028760000|2022-02-16 16:26:00|2610.79|2610.79|2610.83|2610.83|2610.83|2610.83|2610.71|2610.71|0
1645028770000|2022-02-16 16:26:10|2610.89|2610.89|2610.89|2610.89|2610.89|2610.89|2610.89|2610.89|0
1645028780000|2022-02-16 16:26:20|2611.02|2611.02|2611.24|2611.24|2611.24|2611.24|2611.02|2611.02|0
1645028790000|2022-02-16 16:26:30|2611.3|2611.3|2611.34|2611.34|2611.34|2611.34|2611.18|2611.18|0
1645028810000|2022-02-16 16:26:50|2611.41|2611.41|2611.41|2611.41|2611.41|2611.41|2611.41|2611.41|0
1645028820000|2022-02-16 16:27:00|2611.49|2611.49|2611.49|2611.49|2611.49|2611.49|2611.49|2611.49|0
1645028830000|2022-02-16 16:27:10|2611.65|2611.65|2611.65|2611.65|2611.65|2611.65|2611.65|2611.65|0
1645028840000|2022-02-16 16:27:20|2611.71|2611.71|2612.09|2612.09|2612.09|2612.09|2611.71|2611.71|0
1645028850000|2022-02-16 16:27:30|2611.97|2611.97|2611.97|2611.97|2611.97|2611.97|2611.97|2611.97|0
1645028860000|2022-02-16 16:27:40|2611.91|2611.91|2612.07|2612.07|2612.07|2612.07|2611.91|2611.91|0
1645028870000|2022-02-16 16:27:50|2612.14|2612.14|2612.14|2612.14|2612.14|2612.14|2612.14|2612.14|0
1645028880000|2022-02-16 16:28:00|2612.21|2612.21|2612.58|2612.58|2612.58|2612.58|2612.15|2612.15|0
1645028890000|2022-02-16 16:28:10|2612.51|2612.51|2612.42|2612.42|2612.58|2612.58|2612.42|2612.42|0
1645028900000|2022-02-16 16:28:20|2612.27|2612.27|2612.33|2612.33|2612.33|2612.33|2612.2|2612.2|0
1645028910000|2022-02-16 16:28:30|2612.21|2612.21|2612.53|2612.53|2612.53|2612.53|2612.21|2612.21|0
1645028920000|2022-02-16 16:28:40|2612.59|2612.59|2612.71|2612.71|2612.71|2612.71|2612.58|2612.58|0
1645028930000|2022-02-16 16:28:50|2612.86|2612.86|2612.86|2612.86|2612.86|2612.86|2612.86|2612.86|0
1645028940000|2022-02-16 16:29:00|2612.9|2612.9|2613.69|2613.69|2613.69|2613.69|2612.9|2612.9|0
1645028950000|2022-02-16 16:29:10|2613.46|2613.46|2613.39|2613.39|2613.52|2613.52|2613.39|2613.39|0
1645028960000|2022-02-16 16:29:20|2613.27|2613.27|2613.11|2613.11|2613.27|2613.27|2613.11|2613.11|0
1645028970000|2022-02-16 16:29:30|2612.68|2612.68|2612.59|2612.59|2612.73|2612.73|2612.48|2612.48|0
1645028980000|2022-02-16 16:29:40|2612.43|2612.43|2612.08|2612.08|2612.43|2612.43|2612.08|2612.08|0
1645028990000|2022-02-16 16:29:50|2612.14|2612.14|2611.56|2611.56|2612.14|2612.14|2611.53|2611.53|0
1645085700000|2022-02-17 08:15:00|2621.07|2621.07|2621.11|2621.11|2621.18|2621.18|2621.07|2621.07|0
1645085710000|2022-02-17 08:15:10|2620.89|2620.89|2620.89|2620.89|2620.89|2620.89|2620.89|2620.89|0
1645085720000|2022-02-17 08:15:20|2620.63|2620.63|2620.63|2620.63|2620.63|2620.63|2620.63|2620.63|0
1645085740000|2022-02-17 08:15:40|2620.79|2620.79|2620.84|2620.84|2620.84|2620.84|2620.79|2620.79|0
1645085760000|2022-02-17 08:16:00|2620.99|2620.99|2620.99|2620.99|2620.99|2620.99|2620.99|2620.99|0
1645085780000|2022-02-17 08:16:20|2621.1|2621.1|2621.13|2621.13|2621.24|2621.24|2621.1|2621.1|0
1645085790000|2022-02-17 08:16:30|2620.99|2620.99|2620.94|2620.94|2620.99|2620.99|2620.83|2620.83|0
1645085810000|2022-02-17 08:16:50|2620.86|2620.86|2620.86|2620.86|2620.86|2620.86|2620.86|2620.86|0
1645085820000|2022-02-17 08:17:00|2620.53|2620.53|2620.59|2620.59|2620.59|2620.59|2620.53|2620.53|0
1645085840000|2022-02-17 08:17:20|2620.43|2620.43|2620.57|2620.57|2620.57|2620.57|2620.43|2620.43|0
1645085870000|2022-02-17 08:17:50|2620.39|2620.39|2620.39|2620.39|2620.39|2620.39|2620.39|2620.39|0
1645085880000|2022-02-17 08:18:00|2620.28|2620.28|2620.19|2620.19|2620.33|2620.33|2620.19|2620.19|0
1645085890000|2022-02-17 08:18:10|2620.12|2620.12|2619.81|2619.81|2620.12|2620.12|2619.81|2619.81|0
1645085900000|2022-02-17 08:18:20|2619.87|2619.87|2619.87|2619.87|2619.87|2619.87|2619.87|2619.87|0
1645085920000|2022-02-17 08:18:40|2619.76|2619.76|2619.09|2619.09|2619.76|2619.76|2619.09|2619.09|0
1645085930000|2022-02-17 08:18:50|2618.98|2618.98|2619|2619|2619|2619|2618.87|2618.87|0
1645085950000|2022-02-17 08:19:10|2619.07|2619.07|2619.07|2619.07|2619.07|2619.07|2619.07|2619.07|0
1645085960000|2022-02-17 08:19:20|2619.23|2619.23|2619.23|2619.23|2619.23|2619.23|2619.23|2619.23|0
1645085980000|2022-02-17 08:19:40|2619.46|2619.46|2619.09|2619.09|2619.46|2619.46|2618.96|2618.96|0
1645086000000|2022-02-17 08:20:00|2619.02|2619.02|2618.87|2618.87|2619.02|2619.02|2618.73|2618.73|0
1645086010000|2022-02-17 08:20:10|2618.73|2618.73|2618.73|2618.73|2618.73|2618.73|2618.73|2618.73|0
1645086020000|2022-02-17 08:20:20|2619.02|2619.02|2618.8|2618.8|2619.02|2619.02|2618.8|2618.8|0
1645086040000|2022-02-17 08:20:40|2619.02|2619.02|2619.02|2619.02|2619.02|2619.02|2619.02|2619.02|0
1645086050000|2022-02-17 08:20:50|2619.18|2619.18|2619.02|2619.02|2619.18|2619.18|2619.02|2619.02|0
1645086060000|2022-02-17 08:21:00|2618.86|2618.86|2618.55|2618.55|2618.86|2618.86|2618.55|2618.55|0
1645086080000|2022-02-17 08:21:20|2618.62|2618.62|2618.47|2618.47|2618.62|2618.62|2618.47|2618.47|0
1645086120000|2022-02-17 08:22:00|2618.7|2618.7|2618.7|2618.7|2618.7|2618.7|2618.7|2618.7|0
1645086130000|2022-02-17 08:22:10|2619.17|2619.17|2619.16|2619.16|2619.17|2619.17|2619.16|2619.16|0
1645086140000|2022-02-17 08:22:20|2619.08|2619.08|2619.08|2619.08|2619.08|2619.08|2619.08|2619.08|0
1645086150000|2022-02-17 08:22:30|2619.01|2619.01|2618.69|2618.69|2619.01|2619.01|2618.69|2618.69|0
1645086200000|2022-02-17 08:23:20|2618.76|2618.76|2618.44|2618.44|2618.76|2618.76|2618.44|2618.44|0
1645086210000|2022-02-17 08:23:30|2618.69|2618.69|2618.69|2618.69|2618.69|2618.69|2618.69|2618.69|0
1645086220000|2022-02-17 08:23:40|2618.85|2618.85|2618.85|2618.85|2618.85|2618.85|2618.85|2618.85|0
1645086230000|2022-02-17 08:23:50|2618.66|2618.66|2618.42|2618.42|2618.66|2618.66|2618.42|2618.42|0
1645086240000|2022-02-17 08:24:00|2618.49|2618.49|2618.3|2618.3|2618.49|2618.49|2618.23|2618.23|0
1645086260000|2022-02-17 08:24:20|2618.44|2618.44|2618.37|2618.37|2618.44|2618.44|2618.37|2618.37|0
1645086270000|2022-02-17 08:24:30|2618.23|2618.23|2616.76|2616.76|2618.23|2618.23|2616.76|2616.76|0
1645086280000|2022-02-17 08:24:40|2616.4|2616.4|2616.4|2616.4|2616.4|2616.4|2616.4|2616.4|0
1645086300000|2022-02-17 08:25:00|2616.47|2616.47|2616.47|2616.47|2616.47|2616.47|2616.47|2616.47|0
1645086310000|2022-02-17 08:25:10|2616.68|2616.68|2616.36|2616.36|2616.68|2616.68|2616.36|2616.36|0
1645086320000|2022-02-17 08:25:20|2616.5|2616.5|2616.5|2616.5|2616.5|2616.5|2616.5|2616.5|0
1645086330000|2022-02-17 08:25:30|2616.36|2616.36|2616.36|2616.36|2616.36|2616.36|2616.36|2616.36|0
1645086340000|2022-02-17 08:25:40|2616.3|2616.3|2616.12|2616.12|2616.3|2616.3|2616.12|2616.12|0
1645086350000|2022-02-17 08:25:50|2616.32|2616.32|2616.71|2616.71|2616.98|2616.98|2616.32|2616.32|0
1645086360000|2022-02-17 08:26:00|2616.83|2616.83|2617.16|2617.16|2617.16|2617.16|2616.83|2616.83|0
1645086370000|2022-02-17 08:26:10|2617.8|2617.8|2618.99|2618.99|2618.99|2618.99|2617.8|2617.8|0
1645086380000|2022-02-17 08:26:20|2618.65|2618.65|2618.89|2618.89|2618.95|2618.95|2618.65|2618.65|0
1645086390000|2022-02-17 08:26:30|2618.44|2618.44|2618.6|2618.6|2618.6|2618.6|2618.44|2618.44|0
1645086400000|2022-02-17 08:26:40|2618.66|2618.66|2617.72|2617.72|2618.66|2618.66|2617.72|2617.72|0
1645086410000|2022-02-17 08:26:50|2617.08|2617.08|2615.84|2615.84|2617.08|2617.08|2615.84|2615.84|0
1645086420000|2022-02-17 08:27:00|2615.69|2615.69|2614.81|2614.81|2615.69|2615.69|2614.74|2614.74|0
1645086430000|2022-02-17 08:27:10|2614.57|2614.57|2614.54|2614.54|2614.57|2614.57|2613.93|2613.93|0
1645086440000|2022-02-17 08:27:20|2614.61|2614.61|2614.82|2614.82|2614.82|2614.82|2614.61|2614.61|0
1645086450000|2022-02-17 08:27:30|2615.14|2615.14|2615.53|2615.53|2615.53|2615.53|2615.14|2615.14|0
1645086460000|2022-02-17 08:27:40|2615.37|2615.37|2615.42|2615.42|2615.69|2615.69|2615.37|2615.37|0
1645086480000|2022-02-17 08:28:00|2615.26|2615.26|2615.26|2615.26|2615.26|2615.26|2615.26|2615.26|0
1645086490000|2022-02-17 08:28:10|2615.14|2615.14|2614.93|2614.93|2615.14|2615.14|2614.93|2614.93|0
1645086500000|2022-02-17 08:28:20|2614.7|2614.7|2614.73|2614.73|2615.02|2615.02|2614.7|2614.7|0
1645086510000|2022-02-17 08:28:30|2614.46|2614.46|2614.46|2614.46|2614.46|2614.46|2614.46|2614.46|0
1645086520000|2022-02-17 08:28:40|2614.59|2614.59|2614.73|2614.73|2614.73|2614.73|2614.59|2614.59|0
1645086530000|2022-02-17 08:28:50|2614.94|2614.94|2615.06|2615.06|2615.06|2615.06|2614.94|2614.94|0
1645086540000|2022-02-17 08:29:00|2614.98|2614.98|2614.94|2614.94|2615.24|2615.24|2614.94|2614.94|0
1645086550000|2022-02-17 08:29:10|2615.01|2615.01|2614.85|2614.85|2615.01|2615.01|2614.85|2614.85|0
1645086560000|2022-02-17 08:29:20|2614.78|2614.78|2615.79|2615.79|2615.79|2615.79|2614.71|2614.71|0
1645086570000|2022-02-17 08:29:30|2616.15|2616.15|2616.03|2616.03|2616.15|2616.15|2616.03|2616.03|0
1645086590000|2022-02-17 08:29:50|2616.43|2616.43|2616.89|2616.89|2616.89|2616.89|2616.43|2616.43|0
1645086600000|2022-02-17 08:30:00|2616.97|2616.97|2617.26|2617.26|2617.26|2617.26|2616.97|2616.97|0
1645086610000|2022-02-17 08:30:10|2617.1|2617.1|2617.1|2617.1|2617.1|2617.1|2617.1|2617.1|0
1645086620000|2022-02-17 08:30:20|2616.94|2616.94|2616.39|2616.39|2617|2617|2616.39|2616.39|0
1645086630000|2022-02-17 08:30:30|2616.55|2616.55|2616.55|2616.55|2616.55|2616.55|2616.55|2616.55|0
1645086640000|2022-02-17 08:30:40|2617.21|2617.21|2617.44|2617.44|2617.44|2617.44|2617.21|2617.21|0
1645086650000|2022-02-17 08:30:50|2618.14|2618.14|2618.64|2618.64|2618.64|2618.64|2618.14|2618.14|0
1645086660000|2022-02-17 08:31:00|2618.57|2618.57|2618.03|2618.03|2618.64|2618.64|2618.03|2618.03|0
1645086670000|2022-02-17 08:31:10|2617.28|2617.28|2617.15|2617.15|2617.28|2617.28|2617.15|2617.15|0
1645086680000|2022-02-17 08:31:20|2617.31|2617.31|2617.96|2617.96|2618.03|2618.03|2617.31|2617.31|0
1645086690000|2022-02-17 08:31:30|2617.86|2617.86|2618.02|2618.02|2618.02|2618.02|2617.86|2617.86|0
1645086700000|2022-02-17 08:31:40|2618.21|2618.21|2618.21|2618.21|2618.21|2618.21|2618.21|2618.21|0
1645086710000|2022-02-17 08:31:50|2618.28|2618.28|2618.28|2618.28|2618.28|2618.28|2618.28|2618.28|0
1645086720000|2022-02-17 08:32:00|2618.35|2618.35|2617.84|2617.84|2618.35|2618.35|2617.84|2617.84|0
1645086730000|2022-02-17 08:32:10|2618|2618|2618.46|2618.46|2618.46|2618.46|2618|2618|0
1645086740000|2022-02-17 08:32:20|2618.67|2618.67|2618.74|2618.74|2618.74|2618.74|2618.67|2618.67|0
1645086750000|2022-02-17 08:32:30|2619.01|2619.01|2619.34|2619.34|2619.34|2619.34|2619.01|2619.01|0
1645086760000|2022-02-17 08:32:40|2619.23|2619.23|2619.66|2619.66|2620.05|2620.05|2619.23|2619.23|0
1645086770000|2022-02-17 08:32:50|2619.79|2619.79|2619.66|2619.66|2619.79|2619.79|2619.66|2619.66|0
1645086780000|2022-02-17 08:33:00|2619.77|2619.77|2619.46|2619.46|2619.77|2619.77|2619.46|2619.46|0
1645086790000|2022-02-17 08:33:10|2619.3|2619.3|2619.53|2619.53|2619.53|2619.53|2619.3|2619.3|0
1645086800000|2022-02-17 08:33:20|2619.37|2619.37|2619.16|2619.16|2619.37|2619.37|2619.16|2619.16|0
1645086810000|2022-02-17 08:33:30|2619.32|2619.32|2619.32|2619.32|2619.32|2619.32|2619.32|2619.32|0
1645086830000|2022-02-17 08:33:50|2619.76|2619.76|2619.76|2619.76|2619.76|2619.76|2619.76|2619.76|0
1645086850000|2022-02-17 08:34:10|2619.83|2619.83|2619.83|2619.83|2619.83|2619.83|2619.83|2619.83|0
1645086860000|2022-02-17 08:34:20|2619.97|2619.97|2620.11|2620.11|2620.11|2620.11|2619.97|2619.97|0
1645086870000|2022-02-17 08:34:30|2619.78|2619.78|2619.62|2619.62|2619.78|2619.78|2619.62|2619.62|0
1645086880000|2022-02-17 08:34:40|2619.31|2619.31|2619.31|2619.31|2619.31|2619.31|2619.31|2619.31|0
1645086890000|2022-02-17 08:34:50|2619.07|2619.07|2618.97|2618.97|2619.07|2619.07|2618.84|2618.84|0
1645086900000|2022-02-17 08:35:00|2618.9|2618.9|2618.83|2618.83|2618.9|2618.9|2618.83|2618.83|0
1645086910000|2022-02-17 08:35:10|2618.42|2618.42|2618.64|2618.64|2618.64|2618.64|2618.42|2618.42|0
1645086920000|2022-02-17 08:35:20|2618.57|2618.57|2617.78|2617.78|2618.57|2618.57|2617.78|2617.78|0
1645086930000|2022-02-17 08:35:30|2617.63|2617.63|2617.63|2617.63|2617.63|2617.63|2617.63|2617.63|0
1645086950000|2022-02-17 08:35:50|2617.01|2617.01|2616.09|2616.09|2617.01|2617.01|2616.01|2616.01|0
1645086960000|2022-02-17 08:36:00|2616.23|2616.23|2614.55|2614.55|2616.23|2616.23|2614.55|2614.55|0
1645086970000|2022-02-17 08:36:10|2614.79|2614.79|2614.95|2614.95|2614.95|2614.95|2614.79|2614.79|0
1645086980000|2022-02-17 08:36:20|2614.88|2614.88|2614.73|2614.73|2614.88|2614.88|2614.73|2614.73|0
1645086990000|2022-02-17 08:36:30|2614.58|2614.58|2614.58|2614.58|2614.58|2614.58|2614.58|2614.58|0
1645087000000|2022-02-17 08:36:40|2614.42|2614.42|2614.42|2614.42|2614.42|2614.42|2614.42|2614.42|0
1645087010000|2022-02-17 08:36:50|2614.58|2614.58|2615.58|2615.58|2615.58|2615.58|2614.58|2614.58|0
1645087020000|2022-02-17 08:37:00|2615.64|2615.64|2615.86|2615.86|2615.94|2615.94|2615.64|2615.64|0
1645087030000|2022-02-17 08:37:10|2615.98|2615.98|2615.98|2615.98|2615.98|2615.98|2615.98|2615.98|0
1645087040000|2022-02-17 08:37:20|2616.12|2616.12|2616.12|2616.12|2616.12|2616.12|2616.12|2616.12|0
1645087060000|2022-02-17 08:37:40|2616|2616|2616|2616|2616|2616|2616|2616|0
1645087070000|2022-02-17 08:37:50|2616.07|2616.07|2616.07|2616.07|2616.07|2616.07|2616.07|2616.07|0
1645087080000|2022-02-17 08:38:00|2616.39|2616.39|2617.23|2617.23|2617.23|2617.23|2616.39|2616.39|0
1645087090000|2022-02-17 08:38:10|2617.34|2617.34|2617.66|2617.66|2617.66|2617.66|2617.34|2617.34|0
1645087100000|2022-02-17 08:38:20|2617.55|2617.55|2618|2618|2618|2618|2617.55|2617.55|0
1645087110000|2022-02-17 08:38:30|2618.12|2618.12|2618.26|2618.26|2618.26|2618.26|2618.12|2618.12|0
1645087120000|2022-02-17 08:38:40|2618.03|2618.03|2618.1|2618.1|2618.24|2618.24|2618.03|2618.03|0
1645087130000|2022-02-17 08:38:50|2618.53|2618.53|2619.24|2619.24|2619.24|2619.24|2618.53|2618.53|0
1645087140000|2022-02-17 08:39:00|2618.99|2618.99|2618.99|2618.99|2619.05|2619.05|2618.79|2618.79|0
1645087160000|2022-02-17 08:39:20|2618.77|2618.77|2618.75|2618.75|2618.77|2618.77|2618.64|2618.64|0
1645087170000|2022-02-17 08:39:30|2618.64|2618.64|2618.8|2618.8|2618.8|2618.8|2618.64|2618.64|0
1645087180000|2022-02-17 08:39:40|2618.72|2618.72|2618.72|2618.72|2618.72|2618.72|2618.72|2618.72|0
1645087190000|2022-02-17 08:39:50|2618.8|2618.8|2618.98|2618.98|2618.98|2618.98|2618.8|2618.8|0
1645087220000|2022-02-17 08:40:20|2619.06|2619.06|2619.13|2619.13|2619.13|2619.13|2619.06|2619.06|0
1645087230000|2022-02-17 08:40:30|2618.81|2618.81|2618.75|2618.75|2618.81|2618.81|2618.75|2618.75|0
1645087240000|2022-02-17 08:40:40|2618.88|2618.88|2618.88|2618.88|2618.88|2618.88|2618.88|2618.88|0
1645087260000|2022-02-17 08:41:00|2619.11|2619.11|2619.11|2619.11|2619.11|2619.11|2619.11|2619.11|0
1645087280000|2022-02-17 08:41:20|2619.18|2619.18|2619.18|2619.18|2619.18|2619.18|2619.18|2619.18|0
1645087310000|2022-02-17 08:41:50|2619.25|2619.25|2619.25|2619.25|2619.25|2619.25|2619.25|2619.25|0
1645087320000|2022-02-17 08:42:00|2619.65|2619.65|2620.05|2620.05|2620.05|2620.05|2619.65|2619.65|0
1645087330000|2022-02-17 08:42:10|2619.92|2619.92|2619.92|2619.92|2619.92|2619.92|2619.92|2619.92|0
1645087340000|2022-02-17 08:42:20|2619.99|2619.99|2619.99|2619.99|2619.99|2619.99|2619.99|2619.99|0
1645087350000|2022-02-17 08:42:30|2620.15|2620.15|2620.37|2620.37|2620.37|2620.37|2620.15|2620.15|0
1645087360000|2022-02-17 08:42:40|2620.77|2620.77|2620.5|2620.5|2620.77|2620.77|2620.5|2620.5|0
1645087370000|2022-02-17 08:42:50|2620.66|2620.66|2620.33|2620.33|2620.66|2620.66|2620.33|2620.33|0
1645087380000|2022-02-17 08:43:00|2620.82|2620.82|2620.82|2620.82|2620.82|2620.82|2620.82|2620.82|0
1645087390000|2022-02-17 08:43:10|2620.7|2620.7|2620|2620|2620.7|2620.7|2620|2620|0
1645087400000|2022-02-17 08:43:20|2619.69|2619.69|2619.73|2619.73|2619.73|2619.73|2619.62|2619.62|0
1645087410000|2022-02-17 08:43:30|2619.86|2619.86|2619.86|2619.86|2619.86|2619.86|2619.86|2619.86|0
1645087420000|2022-02-17 08:43:40|2619.61|2619.61|2619.61|2619.61|2619.61|2619.61|2619.61|2619.61|0
1645087430000|2022-02-17 08:43:50|2619.45|2619.45|2619.45|2619.45|2619.45|2619.45|2619.45|2619.45|0
1645087440000|2022-02-17 08:44:00|2619.33|2619.33|2619.05|2619.05|2619.33|2619.33|2619.05|2619.05|0
1645087450000|2022-02-17 08:44:10|2618.79|2618.79|2618.42|2618.42|2618.79|2618.79|2618.42|2618.42|0
1645087460000|2022-02-17 08:44:20|2618.67|2618.67|2618.69|2618.69|2618.69|2618.69|2618.42|2618.42|0
1645087470000|2022-02-17 08:44:30|2618.81|2618.81|2618.69|2618.69|2618.81|2618.81|2618.69|2618.69|0
1645087490000|2022-02-17 08:44:50|2618.5|2618.5|2617.98|2617.98|2618.5|2618.5|2617.98|2617.98|0
1645087500000|2022-02-17 08:45:00|2618.11|2618.11|2618.02|2618.02|2618.23|2618.23|2617.94|2617.94|0
1645087510000|2022-02-17 08:45:10|2618.26|2618.26|2618.4|2618.4|2618.4|2618.4|2618.2|2618.2|0
1645087530000|2022-02-17 08:45:30|2618.52|2618.52|2618.24|2618.24|2618.52|2618.52|2618.24|2618.24|0
1645087550000|2022-02-17 08:45:50|2618.16|2618.16|2618.16|2618.16|2618.16|2618.16|2618.16|2618.16|0
1645087560000|2022-02-17 08:46:00|2617.88|2617.88|2617.95|2617.95|2617.95|2617.95|2617.88|2617.88|0
1645087570000|2022-02-17 08:46:10|2618.02|2618.02|2618.02|2618.02|2618.02|2618.02|2618.02|2618.02|0
1645087580000|2022-02-17 08:46:20|2617.78|2617.78|2617.47|2617.47|2617.78|2617.78|2617.47|2617.47|0
1645087600000|2022-02-17 08:46:40|2617.23|2617.23|2617.11|2617.11|2617.23|2617.23|2616.68|2616.68|0
1645087610000|2022-02-17 08:46:50|2616.98|2616.98|2616.77|2616.77|2616.98|2616.98|2616.77|2616.77|0
1645087620000|2022-02-17 08:47:00|2616.91|2616.91|2616.97|2616.97|2616.97|2616.97|2616.91|2616.91|0
1645087630000|2022-02-17 08:47:10|2617.03|2617.03|2616.97|2616.97|2617.03|2617.03|2616.97|2616.97|0
1645087640000|2022-02-17 08:47:20|2616.9|2616.9|2616.46|2616.46|2616.9|2616.9|2616.46|2616.46|0
1645087650000|2022-02-17 08:47:30|2616.62|2616.62|2616.78|2616.78|2616.78|2616.78|2616.62|2616.62|0
1645087660000|2022-02-17 08:47:40|2616.57|2616.57|2616.18|2616.18|2616.85|2616.85|2616.18|2616.18|0
1645087670000|2022-02-17 08:47:50|2615.86|2615.86|2615.86|2615.86|2615.86|2615.86|2615.86|2615.86|0
1645087680000|2022-02-17 08:48:00|2615.75|2615.75|2615.75|2615.75|2615.75|2615.75|2615.75|2615.75|0
1645087690000|2022-02-17 08:48:10|2616.07|2616.07|2615.5|2615.5|2616.07|2616.07|2615.5|2615.5|0
1645087700000|2022-02-17 08:48:20|2615.61|2615.61|2615.68|2615.68|2615.68|2615.68|2615.61|2615.61|0
1645087710000|2022-02-17 08:48:30|2615.47|2615.47|2615.47|2615.47|2615.47|2615.47|2615.47|2615.47|0
1645087730000|2022-02-17 08:48:50|2615.41|2615.41|2616.1|2616.1|2616.1|2616.1|2615.41|2615.41|0
1645087740000|2022-02-17 08:49:00|2616.42|2616.42|2616.27|2616.27|2616.54|2616.54|2616.15|2616.15|0
1645087750000|2022-02-17 08:49:10|2616.2|2616.2|2616.2|2616.2|2616.2|2616.2|2616.2|2616.2|0
1645087770000|2022-02-17 08:49:30|2616.27|2616.27|2616.27|2616.27|2616.27|2616.27|2616.27|2616.27|0
1645087780000|2022-02-17 08:49:40|2616.15|2616.15|2616.15|2616.15|2616.15|2616.15|2616.15|2616.15|0
1645087790000|2022-02-17 08:49:50|2615.83|2615.83|2616.05|2616.05|2616.05|2616.05|2615.83|2615.83|0
1645087800000|2022-02-17 08:50:00|2615.79|2615.79|2615.51|2615.51|2615.79|2615.79|2615.37|2615.37|0
1645087810000|2022-02-17 08:50:10|2615.65|2615.65|2615.88|2615.88|2615.88|2615.88|2615.49|2615.49|0
1645087820000|2022-02-17 08:50:20|2615.74|2615.74|2615.81|2615.81|2615.81|2615.81|2615.74|2615.74|0
1645087860000|2022-02-17 08:51:00|2615.67|2615.67|2615.76|2615.76|2615.9|2615.9|2615.67|2615.67|0
1645087870000|2022-02-17 08:51:10|2615.44|2615.44|2615.44|2615.44|2615.44|2615.44|2615.44|2615.44|0
1645087890000|2022-02-17 08:51:30|2615.73|2615.73|2615.73|2615.73|2615.73|2615.73|2615.73|2615.73|0
1645087900000|2022-02-17 08:51:40|2615.46|2615.46|2615.34|2615.34|2615.46|2615.46|2615.34|2615.34|0
1645087910000|2022-02-17 08:51:50|2615.41|2615.41|2615.41|2615.41|2615.41|2615.41|2615.41|2615.41|0
1645087930000|2022-02-17 08:52:10|2615.52|2615.52|2615.71|2615.71|2615.71|2615.71|2615.52|2615.52|0
1645087940000|2022-02-17 08:52:20|2615.58|2615.58|2615.58|2615.58|2615.58|2615.58|2615.58|2615.58|0
1645087950000|2022-02-17 08:52:30|2615.46|2615.46|2615.85|2615.85|2615.85|2615.85|2615.46|2615.46|0
1645087960000|2022-02-17 08:52:40|2616.07|2616.07|2616.07|2616.07|2616.07|2616.07|2616.07|2616.07|0
1645087970000|2022-02-17 08:52:50|2616.46|2616.46|2616.46|2616.46|2616.46|2616.46|2616.46|2616.46|0
1645087980000|2022-02-17 08:53:00|2616.54|2616.54|2615.94|2615.94|2616.54|2616.54|2615.94|2615.94|0
1645088000000|2022-02-17 08:53:20|2615.87|2615.87|2616.72|2616.72|2616.72|2616.72|2615.87|2615.87|0
1645088010000|2022-02-17 08:53:30|2616.85|2616.85|2616.66|2616.66|2616.85|2616.85|2616.66|2616.66|0
1645088030000|2022-02-17 08:53:50|2616.88|2616.88|2616.95|2616.95|2616.95|2616.95|2616.8|2616.8|0
1645088040000|2022-02-17 08:54:00|2617.25|2617.25|2617.41|2617.41|2617.41|2617.41|2617.25|2617.25|0
1645088050000|2022-02-17 08:54:10|2617.34|2617.34|2617.48|2617.48|2617.48|2617.48|2617.34|2617.34|0
1645088060000|2022-02-17 08:54:20|2617.72|2617.72|2617.72|2617.72|2617.72|2617.72|2617.72|2617.72|0
1645088070000|2022-02-17 08:54:30|2617.78|2617.78|2618.1|2618.1|2618.33|2618.33|2617.78|2617.78|0
1645088080000|2022-02-17 08:54:40|2618.16|2618.16|2618.16|2618.16|2618.16|2618.16|2618.16|2618.16|0
1645088100000|2022-02-17 08:55:00|2618.56|2618.56|2618.56|2618.56|2618.56|2618.56|2618.56|2618.56|0
1645088110000|2022-02-17 08:55:10|2618.49|2618.49|2618.49|2618.49|2618.49|2618.49|2618.49|2618.49|0
1645088120000|2022-02-17 08:55:20|2618.41|2618.41|2618.41|2618.41|2618.41|2618.41|2618.41|2618.41|0
1645088130000|2022-02-17 08:55:30|2618.49|2618.49|2618.41|2618.41|2618.49|2618.49|2618.41|2618.41|0
1645088160000|2022-02-17 08:56:00|2618.53|2618.53|2618.72|2618.72|2618.92|2618.92|2618.53|2618.53|0
1645088170000|2022-02-17 08:56:10|2618.87|2618.87|2618.87|2618.87|2618.87|2618.87|2618.87|2618.87|0
1645088180000|2022-02-17 08:56:20|2618.8|2618.8|2618.42|2618.42|2618.98|2618.98|2618.42|2618.42|0
1645088190000|2022-02-17 08:56:30|2618.37|2618.37|2618.13|2618.13|2618.37|2618.37|2618.13|2618.13|0
1645088210000|2022-02-17 08:56:50|2618.06|2618.06|2617.92|2617.92|2618.06|2618.06|2617.92|2617.92|0
1645088220000|2022-02-17 08:57:00|2617.77|2617.77|2617.55|2617.55|2617.77|2617.77|2617.55|2617.55|0
1645088230000|2022-02-17 08:57:10|2617.64|2617.64|2617.31|2617.31|2617.64|2617.64|2617.31|2617.31|0
1645088240000|2022-02-17 08:57:20|2617.39|2617.39|2617.73|2617.73|2617.73|2617.73|2617.39|2617.39|0
1645088250000|2022-02-17 08:57:30|2617.62|2617.62|2617.68|2617.68|2617.68|2617.68|2617.62|2617.62|0
1645088270000|2022-02-17 08:57:50|2617.61|2617.61|2617.61|2617.61|2617.61|2617.61|2617.61|2617.61|0
1645088280000|2022-02-17 08:58:00|2617.55|2617.55|2617.62|2617.62|2617.62|2617.62|2617.55|2617.55|0
1645088290000|2022-02-17 08:58:10|2617.69|2617.69|2617.69|2617.69|2617.69|2617.69|2617.69|2617.69|0
1645088300000|2022-02-17 08:58:20|2617.9|2617.9|2617.31|2617.31|2617.9|2617.9|2617.31|2617.31|0
1645088310000|2022-02-17 08:58:30|2617.07|2617.07|2617.07|2617.07|2617.07|2617.07|2617.07|2617.07|0
1645088330000|2022-02-17 08:58:50|2616.28|2616.28|2616.28|2616.28|2616.28|2616.28|2616.28|2616.28|0
1645088360000|2022-02-17 08:59:20|2616.15|2616.15|2616.04|2616.04|2616.15|2616.15|2616.04|2616.04|0
1645088400000|2022-02-17 09:00:00|2615.88|2615.88|2615.64|2615.64|2615.96|2615.96|2615.64|2615.64|0
1645088410000|2022-02-17 09:00:10|2615.6|2615.6|2615.54|2615.54|2615.6|2615.6|2615.54|2615.54|0
1645088430000|2022-02-17 09:00:30|2615.7|2615.7|2615.7|2615.7|2615.7|2615.7|2615.7|2615.7|0
1645088440000|2022-02-17 09:00:40|2615.94|2615.94|2616.09|2616.09|2616.09|2616.09|2615.94|2615.94|0
1645088450000|2022-02-17 09:00:50|2616.43|2616.43|2616.43|2616.43|2616.43|2616.43|2616.43|2616.43|0
1645088460000|2022-02-17 09:01:00|2616.32|2616.32|2616.16|2616.16|2616.32|2616.32|2616.16|2616.16|0
1645088480000|2022-02-17 09:01:20|2615.94|2615.94|2615.94|2615.94|2615.94|2615.94|2615.94|2615.94|0
1645088490000|2022-02-17 09:01:30|2615.51|2615.51|2615.65|2615.65|2615.65|2615.65|2615.51|2615.51|0
1645088500000|2022-02-17 09:01:40|2615.91|2615.91|2615.81|2615.81|2616.31|2616.31|2615.81|2615.81|0
1645088510000|2022-02-17 09:01:50|2615.45|2615.45|2615.59|2615.59|2615.59|2615.59|2615.45|2615.45|0
1645088520000|2022-02-17 09:02:00|2615.66|2615.66|2615.7|2615.7|2615.74|2615.74|2615.58|2615.58|0
1645088530000|2022-02-17 09:02:10|2615.78|2615.78|2616.06|2616.06|2616.06|2616.06|2615.56|2615.56|0
1645088540000|2022-02-17 09:02:20|2615.92|2615.92|2615.92|2615.92|2615.92|2615.92|2615.92|2615.92|0
1645088550000|2022-02-17 09:02:30|2615.85|2615.85|2615.65|2615.65|2615.85|2615.85|2615.65|2615.65|0
1645088560000|2022-02-17 09:02:40|2615.26|2615.26|2615.13|2615.13|2615.26|2615.26|2615.13|2615.13|0
1645088580000|2022-02-17 09:03:00|2615.06|2615.06|2615.19|2615.19|2615.19|2615.19|2615.06|2615.06|0
1645088590000|2022-02-17 09:03:10|2615.32|2615.32|2614.88|2614.88|2615.32|2615.32|2614.88|2614.88|0
1645088600000|2022-02-17 09:03:20|2615.03|2615.03|2615.16|2615.16|2615.16|2615.16|2615.03|2615.03|0
1645088610000|2022-02-17 09:03:30|2615.27|2615.27|2615.35|2615.35|2615.35|2615.35|2615.27|2615.27|0
1645088620000|2022-02-17 09:03:40|2615.04|2615.04|2615.18|2615.18|2615.18|2615.18|2615.04|2615.04|0
1645088640000|2022-02-17 09:04:00|2615.12|2615.12|2614.54|2614.54|2615.16|2615.16|2614.54|2614.54|0
1645088650000|2022-02-17 09:04:10|2614.48|2614.48|2614.48|2614.48|2614.48|2614.48|2614.48|2614.48|0
1645088660000|2022-02-17 09:04:20|2614.31|2614.31|2614.44|2614.44|2614.44|2614.44|2614.31|2614.31|0
1645088670000|2022-02-17 09:04:30|2614.6|2614.6|2614.25|2614.25|2614.6|2614.6|2614.25|2614.25|0
1645088690000|2022-02-17 09:04:50|2614.43|2614.43|2614.43|2614.43|2614.43|2614.43|2614.43|2614.43|0
1645088700000|2022-02-17 09:05:00|2614.29|2614.29|2614.14|2614.14|2614.29|2614.29|2614.14|2614.14|0
1645088720000|2022-02-17 09:05:20|2614|2614|2614|2614|2614|2614|2614|2614|0
1645088730000|2022-02-17 09:05:30|2614.4|2614.4|2613.68|2613.68|2614.4|2614.4|2613.68|2613.68|0
1645088740000|2022-02-17 09:05:40|2613.61|2613.61|2613.61|2613.61|2613.61|2613.61|2613.61|2613.61|0
1645088760000|2022-02-17 09:06:00|2613.83|2613.83|2613.94|2613.94|2613.94|2613.94|2613.83|2613.83|0
1645088770000|2022-02-17 09:06:10|2614.1|2614.1|2614.1|2614.1|2614.1|2614.1|2614.1|2614.1|0
1645088780000|2022-02-17 09:06:20|2614.03|2614.03|2614.14|2614.14|2614.14|2614.14|2614.03|2614.03|0
1645088820000|2022-02-17 09:07:00|2614.07|2614.07|2614.58|2614.58|2614.58|2614.58|2614.07|2614.07|0
1645088830000|2022-02-17 09:07:10|2614.45|2614.45|2614.44|2614.44|2614.58|2614.58|2614.44|2614.44|0
1645088850000|2022-02-17 09:07:30|2614.36|2614.36|2614.22|2614.22|2614.36|2614.36|2614.22|2614.22|0
1645088860000|2022-02-17 09:07:40|2614.14|2614.14|2614.08|2614.08|2614.14|2614.14|2614.08|2614.08|0
1645088870000|2022-02-17 09:07:50|2614.23|2614.23|2614.21|2614.21|2614.42|2614.42|2614.21|2614.21|0
1645088880000|2022-02-17 09:08:00|2614.28|2614.28|2614.89|2614.89|2614.96|2614.96|2614.28|2614.28|0
1645088900000|2022-02-17 09:08:20|2615.16|2615.16|2615.81|2615.81|2615.81|2615.81|2615.16|2615.16|0
1645088910000|2022-02-17 09:08:30|2615.65|2615.65|2615.85|2615.85|2615.85|2615.85|2615.59|2615.59|0
1645088930000|2022-02-17 09:08:50|2615.7|2615.7|2615.34|2615.34|2615.7|2615.7|2615.34|2615.34|0
1645088940000|2022-02-17 09:09:00|2615.22|2615.22|2615.31|2615.31|2615.37|2615.37|2615.22|2615.22|0
1645088950000|2022-02-17 09:09:10|2615.15|2615.15|2614.61|2614.61|2615.15|2615.15|2614.61|2614.61|0
1645088960000|2022-02-17 09:09:20|2614.73|2614.73|2614.58|2614.58|2614.73|2614.73|2614.58|2614.58|0
1645088970000|2022-02-17 09:09:30|2614.73|2614.73|2614.73|2614.73|2614.73|2614.73|2614.73|2614.73|0
1645089000000|2022-02-17 09:10:00|2614.62|2614.62|2614.55|2614.55|2614.62|2614.62|2614.55|2614.55|0
1645089010000|2022-02-17 09:10:10|2614.42|2614.42|2614.48|2614.48|2614.48|2614.48|2614.42|2614.42|0
1645089020000|2022-02-17 09:10:20|2614.25|2614.25|2613.86|2613.86|2614.25|2614.25|2613.86|2613.86|0
1645089030000|2022-02-17 09:10:30|2613.63|2613.63|2613.49|2613.49|2613.63|2613.63|2613.49|2613.49|0
1645089040000|2022-02-17 09:10:40|2613.63|2613.63|2613.63|2613.63|2613.63|2613.63|2613.63|2613.63|0
1645089050000|2022-02-17 09:10:50|2613.7|2613.7|2613.48|2613.48|2613.7|2613.7|2613.37|2613.37|0
1645089060000|2022-02-17 09:11:00|2613.52|2613.52|2613.4|2613.4|2613.52|2613.52|2613.4|2613.4|0
1645089090000|2022-02-17 09:11:30|2613.25|2613.25|2613.02|2613.02|2613.25|2613.25|2613.02|2613.02|0
1645089100000|2022-02-17 09:11:40|2612.6|2612.6|2612.89|2612.89|2612.89|2612.89|2612.6|2612.6|0
1645089110000|2022-02-17 09:11:50|2613.03|2613.03|2613.09|2613.09|2613.17|2613.17|2613.03|2613.03|0
1645089120000|2022-02-17 09:12:00|2613.36|2613.36|2613.51|2613.51|2613.51|2613.51|2613.21|2613.21|0
1645089130000|2022-02-17 09:12:10|2613.67|2613.67|2613.27|2613.27|2613.67|2613.67|2613.27|2613.27|0
1645089140000|2022-02-17 09:12:20|2613.4|2613.4|2613.53|2613.53|2613.53|2613.53|2613.29|2613.29|0
1645089150000|2022-02-17 09:12:30|2613.6|2613.6|2613.64|2613.64|2613.64|2613.64|2613.6|2613.6|0
1645089160000|2022-02-17 09:12:40|2613.39|2613.39|2613.32|2613.32|2613.39|2613.39|2613.32|2613.32|0
1645089170000|2022-02-17 09:12:50|2613.39|2613.39|2613.51|2613.51|2613.58|2613.58|2613.28|2613.28|0
1645089180000|2022-02-17 09:13:00|2613.39|2613.39|2613.18|2613.18|2613.39|2613.39|2613.13|2613.13|0
1645089190000|2022-02-17 09:13:10|2613.14|2613.14|2612.82|2612.82|2613.14|2613.14|2612.82|2612.82|0
1645089200000|2022-02-17 09:13:20|2612.74|2612.74|2612.67|2612.67|2612.74|2612.74|2612.67|2612.67|0
1645089210000|2022-02-17 09:13:30|2612.51|2612.51|2612.17|2612.17|2612.51|2612.51|2612.17|2612.17|0
1645089220000|2022-02-17 09:13:40|2612.1|2612.1|2611.79|2611.79|2612.1|2612.1|2611.79|2611.79|0
1645089230000|2022-02-17 09:13:50|2611.64|2611.64|2611.39|2611.39|2611.64|2611.64|2611.32|2611.32|0
1645089240000|2022-02-17 09:14:00|2611.28|2611.28|2611.89|2611.89|2611.89|2611.89|2611.28|2611.28|0
1645089250000|2022-02-17 09:14:10|2611.74|2611.74|2611.62|2611.62|2611.74|2611.74|2611.62|2611.62|0
1645089260000|2022-02-17 09:14:20|2611.23|2611.23|2611.39|2611.39|2611.39|2611.39|2611.23|2611.23|0
1645089270000|2022-02-17 09:14:30|2611.12|2611.12|2610.81|2610.81|2611.12|2611.12|2610.81|2610.81|0
1645089280000|2022-02-17 09:14:40|2610.97|2610.97|2610.99|2610.99|2610.99|2610.99|2610.83|2610.83|0
1645089300000|2022-02-17 09:15:00|2610.92|2610.92|2610.98|2610.98|2610.98|2610.98|2610.92|2610.92|0
1645089310000|2022-02-17 09:15:10|2610.82|2610.82|2610.67|2610.67|2610.98|2610.98|2610.67|2610.67|0
1645089320000|2022-02-17 09:15:20|2610.74|2610.74|2610.74|2610.74|2610.74|2610.74|2610.74|2610.74|0
1645089330000|2022-02-17 09:15:30|2610.42|2610.42|2610.42|2610.42|2610.42|2610.42|2610.42|2610.42|0
1645089340000|2022-02-17 09:15:40|2610.9|2610.9|2610.74|2610.74|2610.9|2610.9|2610.74|2610.74|0
1645089350000|2022-02-17 09:15:50|2610.82|2610.82|2610.82|2610.82|2610.82|2610.82|2610.82|2610.82|0
1645089370000|2022-02-17 09:16:10|2610.71|2610.71|2610.44|2610.44|2610.71|2610.71|2610.4|2610.4|0
1645089380000|2022-02-17 09:16:20|2610.6|2610.6|2610.51|2610.51|2610.67|2610.67|2610.51|2610.51|0
1645089390000|2022-02-17 09:16:30|2610.25|2610.25|2610.17|2610.17|2610.25|2610.25|2610.1|2610.1|0
1645089400000|2022-02-17 09:16:40|2610.49|2610.49|2610.49|2610.49|2610.49|2610.49|2610.49|2610.49|0
1645089410000|2022-02-17 09:16:50|2610.6|2610.6|2610.64|2610.64|2610.64|2610.64|2610.6|2610.6|0
1645089430000|2022-02-17 09:17:10|2610.67|2610.67|2610.67|2610.67|2610.67|2610.67|2610.67|2610.67|0
1645089440000|2022-02-17 09:17:20|2610.94|2610.94|2611.05|2611.05|2611.05|2611.05|2610.94|2610.94|0
1645089470000|2022-02-17 09:17:50|2610.99|2610.99|2610.99|2610.99|2610.99|2610.99|2610.99|2610.99|0
1645089480000|2022-02-17 09:18:00|2610.73|2610.73|2610.87|2610.87|2610.87|2610.87|2610.73|2610.73|0
1645089490000|2022-02-17 09:18:10|2610.75|2610.75|2610.09|2610.09|2610.75|2610.75|2610.09|2610.09|0
1645089500000|2022-02-17 09:18:20|2609.77|2609.77|2609.77|2609.77|2609.77|2609.77|2609.29|2609.29|0
1645089510000|2022-02-17 09:18:30|2609.69|2609.69|2609.69|2609.69|2609.69|2609.69|2609.69|2609.69|0
1645089520000|2022-02-17 09:18:40|2609.62|2609.62|2609.19|2609.19|2609.62|2609.62|2609.18|2609.18|0
1645089530000|2022-02-17 09:18:50|2609.03|2609.03|2608.97|2608.97|2609.19|2609.19|2608.97|2608.97|0
1645089540000|2022-02-17 09:19:00|2608.63|2608.63|2608.23|2608.23|2608.63|2608.63|2608.23|2608.23|0
1645089550000|2022-02-17 09:19:10|2608.09|2608.09|2607.72|2607.72|2608.09|2608.09|2607.72|2607.72|0
1645089560000|2022-02-17 09:19:20|2607.88|2607.88|2607.86|2607.86|2607.88|2607.88|2607.72|2607.72|0
1645089570000|2022-02-17 09:19:30|2607.78|2607.78|2607.24|2607.24|2607.78|2607.78|2607.24|2607.24|0
1645089580000|2022-02-17 09:19:40|2607.12|2607.12|2606.45|2606.45|2607.12|2607.12|2606.45|2606.45|0
1645089590000|2022-02-17 09:19:50|2606.38|2606.38|2606.38|2606.38|2606.38|2606.38|2606.38|2606.38|0
1645089610000|2022-02-17 09:20:10|2606.12|2606.12|2606.53|2606.53|2606.53|2606.53|2606.12|2606.12|0
1645089620000|2022-02-17 09:20:20|2606.37|2606.37|2606.37|2606.37|2606.37|2606.37|2606.37|2606.37|0
1645089650000|2022-02-17 09:20:50|2606.53|2606.53|2606.17|2606.17|2606.59|2606.59|2606.1|2606.1|0
1645089660000|2022-02-17 09:21:00|2606.05|2606.05|2606.07|2606.07|2606.12|2606.12|2606.05|2606.05|0
1645089670000|2022-02-17 09:21:10|2606.28|2606.28|2606.28|2606.28|2606.28|2606.28|2606.28|2606.28|0
1645089680000|2022-02-17 09:21:20|2606.42|2606.42|2606.14|2606.14|2606.42|2606.42|2606.14|2606.14|0
1645089690000|2022-02-17 09:21:30|2606.07|2606.07|2605.97|2605.97|2606.07|2606.07|2605.93|2605.93|0
1645089720000|2022-02-17 09:22:00|2606.01|2606.01|2606.15|2606.15|2606.15|2606.15|2606.01|2606.01|0
1645089730000|2022-02-17 09:22:10|2606.29|2606.29|2606.34|2606.34|2606.34|2606.34|2606.29|2606.29|0
1645089740000|2022-02-17 09:22:20|2606.47|2606.47|2606.47|2606.47|2606.47|2606.47|2606.47|2606.47|0
1645089760000|2022-02-17 09:22:40|2606.33|2606.33|2606.33|2606.33|2606.33|2606.33|2606.33|2606.33|0
1645089790000|2022-02-17 09:23:10|2606.47|2606.47|2606.7|2606.7|2606.7|2606.7|2606.47|2606.47|0
1645089860000|2022-02-17 09:24:20|2606.77|2606.77|2606.77|2606.77|2606.77|2606.77|2606.77|2606.77|0
1645089870000|2022-02-17 09:24:30|2606.9|2606.9|2607.38|2607.38|2607.44|2607.44|2606.9|2606.9|0
1645089880000|2022-02-17 09:24:40|2607.44|2607.44|2607.58|2607.58|2607.71|2607.71|2607.44|2607.44|0
1645089910000|2022-02-17 09:25:10|2607.72|2607.72|2607.72|2607.72|2607.72|2607.72|2607.72|2607.72|0
1645089920000|2022-02-17 09:25:20|2607.93|2607.93|2607.93|2607.93|2607.93|2607.93|2607.93|2607.93|0
1645089940000|2022-02-17 09:25:40|2608.09|2608.09|2608.09|2608.09|2608.09|2608.09|2608.09|2608.09|0
1645089950000|2022-02-17 09:25:50|2607.82|2607.82|2607.76|2607.76|2607.82|2607.82|2607.76|2607.76|0
1645089970000|2022-02-17 09:26:10|2607.9|2607.9|2607.94|2607.94|2607.94|2607.94|2607.79|2607.79|0
1645089980000|2022-02-17 09:26:20|2607.8|2607.8|2608|2608|2608|2608|2607.8|2607.8|0
1645090010000|2022-02-17 09:26:50|2608.16|2608.16|2608.16|2608.16|2608.16|2608.16|2608.16|2608.16|0
1645090020000|2022-02-17 09:27:00|2607.94|2607.94|2607.83|2607.83|2607.94|2607.94|2607.83|2607.83|0
1645090030000|2022-02-17 09:27:10|2607.77|2607.77|2607.77|2607.77|2607.77|2607.77|2607.77|2607.77|0
1645090040000|2022-02-17 09:27:20|2607.73|2607.73|2607.78|2607.78|2607.78|2607.78|2607.67|2607.67|0
1645090060000|2022-02-17 09:27:40|2607.71|2607.71|2607.62|2607.62|2607.71|2607.71|2607.56|2607.56|0
1645090070000|2022-02-17 09:27:50|2607.87|2607.87|2607.94|2607.94|2608.01|2608.01|2607.87|2607.87|0
1645090080000|2022-02-17 09:28:00|2608.09|2608.09|2607.98|2607.98|2608.09|2608.09|2607.98|2607.98|0
1645090090000|2022-02-17 09:28:10|2608.17|2608.17|2608.17|2608.17|2608.17|2608.17|2608.17|2608.17|0
1645090110000|2022-02-17 09:28:30|2608.31|2608.31|2608.62|2608.62|2608.62|2608.62|2608.3|2608.3|0
1645090120000|2022-02-17 09:28:40|2608.69|2608.69|2608.55|2608.55|2608.69|2608.69|2608.55|2608.55|0
1645090130000|2022-02-17 09:28:50|2608.63|2608.63|2608.63|2608.63|2608.63|2608.63|2608.63|2608.63|0
1645090140000|2022-02-17 09:29:00|2608.49|2608.49|2608.88|2608.88|2608.88|2608.88|2608.49|2608.49|0
1645090160000|2022-02-17 09:29:20|2608.72|2608.72|2609.04|2609.04|2609.04|2609.04|2608.72|2608.72|0
1645090170000|2022-02-17 09:29:30|2609.1|2609.1|2609.16|2609.16|2609.16|2609.16|2609.1|2609.1|0
1645090180000|2022-02-17 09:29:40|2609.41|2609.41|2609.41|2609.41|2609.41|2609.41|2609.41|2609.41|0
1645090190000|2022-02-17 09:29:50|2609.57|2609.57|2609.63|2609.63|2609.63|2609.63|2609.57|2609.57|0
1645090200000|2022-02-17 09:30:00|2609.79|2609.79|2609.71|2609.71|2609.79|2609.79|2609.71|2609.71|0
1645090210000|2022-02-17 09:30:10|2609.83|2609.83|2609.83|2609.83|2609.83|2609.83|2609.83|2609.83|0
1645090230000|2022-02-17 09:30:30|2609.67|2609.67|2609.67|2609.67|2609.67|2609.67|2609.67|2609.67|0
1645090240000|2022-02-17 09:30:40|2609.83|2609.83|2609.67|2609.67|2609.83|2609.83|2609.67|2609.67|0
1645090250000|2022-02-17 09:30:50|2609.45|2609.45|2609.45|2609.45|2609.45|2609.45|2609.45|2609.45|0
1645090260000|2022-02-17 09:31:00|2609.29|2609.29|2609.29|2609.29|2609.29|2609.29|2609.29|2609.29|0
1645090270000|2022-02-17 09:31:10|2609.13|2609.13|2607.92|2607.92|2609.13|2609.13|2607.92|2607.92|0
1645090280000|2022-02-17 09:31:20|2607.85|2607.85|2608.33|2608.33|2608.33|2608.33|2607.85|2607.85|0
1645090290000|2022-02-17 09:31:30|2608.1|2608.1|2608.22|2608.22|2608.22|2608.22|2608.1|2608.1|0
1645090320000|2022-02-17 09:32:00|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|0
1645090350000|2022-02-17 09:32:30|2608.24|2608.24|2608.42|2608.42|2608.42|2608.42|2608.24|2608.24|0
1645090360000|2022-02-17 09:32:40|2608.29|2608.29|2608.44|2608.44|2608.44|2608.44|2608.29|2608.29|0
1645090370000|2022-02-17 09:32:50|2608.5|2608.5|2608.5|2608.5|2608.5|2608.5|2608.5|2608.5|0
1645090380000|2022-02-17 09:33:00|2608.8|2608.8|2609|2609|2609|2609|2608.8|2608.8|0
1645090400000|2022-02-17 09:33:20|2608.52|2608.52|2608.52|2608.52|2608.52|2608.52|2608.52|2608.52|0
1645090410000|2022-02-17 09:33:30|2608.38|2608.38|2608.31|2608.31|2608.38|2608.38|2608.31|2608.31|0
1645090430000|2022-02-17 09:33:50|2608.23|2608.23|2608.23|2608.23|2608.23|2608.23|2608.23|2608.23|0
1645090440000|2022-02-17 09:34:00|2608.15|2608.15|2608.03|2608.03|2608.15|2608.15|2607.99|2607.99|0
1645090450000|2022-02-17 09:34:10|2607.87|2607.87|2607.87|2607.87|2607.87|2607.87|2607.87|2607.87|0
1645090460000|2022-02-17 09:34:20|2608.19|2608.19|2608.46|2608.46|2608.46|2608.46|2608.19|2608.19|0
1645090470000|2022-02-17 09:34:30|2608.34|2608.34|2608.34|2608.34|2608.34|2608.34|2608.34|2608.34|0
1645090500000|2022-02-17 09:35:00|2608.48|2608.48|2608.88|2608.88|2608.88|2608.88|2608.48|2608.48|0
1645090510000|2022-02-17 09:35:10|2609.01|2609.01|2609.01|2609.01|2609.01|2609.01|2609.01|2609.01|0
1645090520000|2022-02-17 09:35:20|2609.16|2609.16|2609.16|2609.16|2609.31|2609.31|2609.16|2609.16|0
1645090530000|2022-02-17 09:35:30|2609.1|2609.1|2609.77|2609.77|2609.77|2609.77|2609.03|2609.03|0
1645090540000|2022-02-17 09:35:40|2610.07|2610.07|2610.35|2610.35|2610.35|2610.35|2610|2610|0
1645090560000|2022-02-17 09:36:00|2610.28|2610.28|2610.06|2610.06|2610.28|2610.28|2610.06|2610.06|0
1645090580000|2022-02-17 09:36:20|2610.19|2610.19|2610.19|2610.19|2610.19|2610.19|2610.19|2610.19|0
1645090590000|2022-02-17 09:36:30|2610.11|2610.11|2609.96|2609.96|2610.11|2610.11|2609.96|2609.96|0
1645090600000|2022-02-17 09:36:40|2609.64|2609.64|2609.99|2609.99|2609.99|2609.99|2609.64|2609.64|0
1645090610000|2022-02-17 09:36:50|2610.09|2610.09|2610.16|2610.16|2610.16|2610.16|2610.09|2610.09|0
1645090620000|2022-02-17 09:37:00|2610.09|2610.09|2610.09|2610.09|2610.09|2610.09|2610.09|2610.09|0
1645090640000|2022-02-17 09:37:20|2609.93|2609.93|2609.6|2609.6|2609.93|2609.93|2609.6|2609.6|0
1645090670000|2022-02-17 09:37:50|2609.39|2609.39|2609.39|2609.39|2609.39|2609.39|2609.39|2609.39|0
1645090680000|2022-02-17 09:38:00|2609.46|2609.46|2609.46|2609.46|2609.46|2609.46|2609.46|2609.46|0
1645090690000|2022-02-17 09:38:10|2609.25|2609.25|2608.72|2608.72|2609.25|2609.25|2608.72|2608.72|0
1645090710000|2022-02-17 09:38:30|2608.65|2608.65|2608.97|2608.97|2608.97|2608.97|2608.65|2608.65|0
1645090730000|2022-02-17 09:38:50|2608.91|2608.91|2608.91|2608.91|2608.91|2608.91|2608.91|2608.91|0
1645090750000|2022-02-17 09:39:10|2608.75|2608.75|2608.75|2608.75|2608.75|2608.75|2608.75|2608.75|0
1645090800000|2022-02-17 09:40:00|2608.54|2608.54|2608.54|2608.54|2608.54|2608.54|2608.54|2608.54|0
1645090810000|2022-02-17 09:40:10|2608.34|2608.34|2608.34|2608.34|2608.34|2608.34|2608.34|2608.34|0
1645090820000|2022-02-17 09:40:20|2608.41|2608.41|2608.57|2608.57|2608.57|2608.57|2608.41|2608.41|0
1645090830000|2022-02-17 09:40:30|2608.64|2608.64|2608.91|2608.91|2608.91|2608.91|2608.64|2608.64|0
1645090850000|2022-02-17 09:40:50|2608.88|2608.88|2608.93|2608.93|2608.94|2608.94|2608.88|2608.88|0
1645090860000|2022-02-17 09:41:00|2609.57|2609.57|2609.8|2609.8|2610.04|2610.04|2609.17|2609.17|0
1645090870000|2022-02-17 09:41:10|2609.76|2609.76|2609.76|2609.76|2609.76|2609.76|2609.76|2609.76|0
1645090880000|2022-02-17 09:41:20|2609.83|2609.83|2610.01|2610.01|2610.01|2610.01|2609.83|2609.83|0
1645090900000|2022-02-17 09:41:40|2609.85|2609.85|2609.71|2609.71|2609.85|2609.85|2609.71|2609.71|0
1645090920000|2022-02-17 09:42:00|2609.82|2609.82|2609.82|2609.82|2609.82|2609.82|2609.82|2609.82|0
1645090940000|2022-02-17 09:42:20|2609.71|2609.71|2609.63|2609.63|2609.71|2609.71|2609.52|2609.52|0
1645090950000|2022-02-17 09:42:30|2609.52|2609.52|2609.52|2609.52|2609.52|2609.52|2609.52|2609.52|0
1645090970000|2022-02-17 09:42:50|2609.36|2609.36|2609.22|2609.22|2609.52|2609.52|2609.22|2609.22|0
1645090980000|2022-02-17 09:43:00|2609.1|2609.1|2608.13|2608.13|2609.1|2609.1|2608.13|2608.13|0
1645090990000|2022-02-17 09:43:10|2608.01|2608.01|2608.09|2608.09|2608.09|2608.09|2608.01|2608.01|0
1645091000000|2022-02-17 09:43:20|2608.4|2608.4|2608.29|2608.29|2608.4|2608.4|2608.29|2608.29|0
1645091010000|2022-02-17 09:43:30|2608.23|2608.23|2607.97|2607.97|2608.23|2608.23|2607.97|2607.97|0
1645091020000|2022-02-17 09:43:40|2607.85|2607.85|2607.85|2607.85|2607.85|2607.85|2607.85|2607.85|0
1645091040000|2022-02-17 09:44:00|2607.92|2607.92|2607.79|2607.79|2607.92|2607.92|2607.79|2607.79|0
1645091050000|2022-02-17 09:44:10|2607.86|2607.86|2607.86|2607.86|2607.86|2607.86|2607.86|2607.86|0
1645091060000|2022-02-17 09:44:20|2608.02|2608.02|2608.54|2608.54|2608.54|2608.54|2608.02|2608.02|0
1645091070000|2022-02-17 09:44:30|2608.78|2608.78|2609.28|2609.28|2609.28|2609.28|2608.78|2608.78|0
1645091100000|2022-02-17 09:45:00|2609.42|2609.42|2608.83|2608.83|2609.42|2609.42|2608.83|2608.83|0
1645091120000|2022-02-17 09:45:20|2608.91|2608.91|2608.91|2608.91|2608.91|2608.91|2608.91|2608.91|0
1645091130000|2022-02-17 09:45:30|2608.99|2608.99|2608.91|2608.91|2608.99|2608.99|2608.91|2608.91|0
1645091140000|2022-02-17 09:45:40|2608.75|2608.75|2608.56|2608.56|2608.75|2608.75|2608.56|2608.56|0
1645091190000|2022-02-17 09:46:30|2608.5|2608.5|2608.5|2608.5|2608.5|2608.5|2608.5|2608.5|0
1645091230000|2022-02-17 09:47:10|2608.38|2608.38|2608.38|2608.38|2608.38|2608.38|2608.38|2608.38|0
1645091240000|2022-02-17 09:47:20|2608.09|2608.09|2608.39|2608.39|2608.39|2608.39|2608.09|2608.09|0
1645091250000|2022-02-17 09:47:30|2608.5|2608.5|2608.63|2608.63|2608.63|2608.63|2608.5|2608.5|0
1645091260000|2022-02-17 09:47:40|2608.5|2608.5|2608.58|2608.58|2608.58|2608.58|2608.5|2608.5|0
1645091280000|2022-02-17 09:48:00|2608.64|2608.64|2608.64|2608.64|2608.64|2608.64|2608.64|2608.64|0
1645091290000|2022-02-17 09:48:10|2608.53|2608.53|2608.53|2608.53|2608.53|2608.53|2608.53|2608.53|0
1645091300000|2022-02-17 09:48:20|2608.45|2608.45|2608.1|2608.1|2608.45|2608.45|2608.1|2608.1|0
1645091320000|2022-02-17 09:48:40|2607.34|2607.34|2606.95|2606.95|2607.34|2607.34|2606.95|2606.95|0
1645091330000|2022-02-17 09:48:50|2606.88|2606.88|2606.88|2606.88|2606.88|2606.88|2606.88|2606.88|0
1645091340000|2022-02-17 09:49:00|2606.81|2606.81|2606.81|2606.81|2606.81|2606.81|2606.81|2606.81|0
1645091350000|2022-02-17 09:49:10|2606.55|2606.55|2606.08|2606.08|2606.55|2606.55|2606.08|2606.08|0
1645091360000|2022-02-17 09:49:20|2605.97|2605.97|2605.97|2605.97|2605.97|2605.97|2605.97|2605.97|0
1645091380000|2022-02-17 09:49:40|2605.58|2605.58|2605.74|2605.74|2605.74|2605.74|2605.58|2605.58|0
1645091390000|2022-02-17 09:49:50|2605.82|2605.82|2605.82|2605.82|2605.82|2605.82|2605.82|2605.82|0
1645091400000|2022-02-17 09:50:00|2606.05|2606.05|2605.77|2605.77|2606.05|2606.05|2605.77|2605.77|0
1645091410000|2022-02-17 09:50:10|2605.71|2605.71|2605.41|2605.41|2605.71|2605.71|2605.41|2605.41|0
1645091440000|2022-02-17 09:50:40|2605.62|2605.62|2605.67|2605.67|2605.9|2605.9|2605.55|2605.55|0
1645091450000|2022-02-17 09:50:50|2605.8|2605.8|2605.99|2605.99|2605.99|2605.99|2605.8|2605.8|0
1645091460000|2022-02-17 09:51:00|2606.15|2606.15|2606.11|2606.11|2606.22|2606.22|2606.11|2606.11|0
1645091470000|2022-02-17 09:51:10|2606.27|2606.27|2606.43|2606.43|2606.43|2606.43|2606.27|2606.27|0
1645091480000|2022-02-17 09:51:20|2606.72|2606.72|2606.72|2606.72|2606.72|2606.72|2606.72|2606.72|0
1645091490000|2022-02-17 09:51:30|2606.83|2606.83|2606.95|2606.95|2606.95|2606.95|2606.83|2606.83|0
1645091500000|2022-02-17 09:51:40|2607.03|2607.03|2607.26|2607.26|2607.26|2607.26|2607.03|2607.03|0
1645091520000|2022-02-17 09:52:00|2607.12|2607.12|2607.28|2607.28|2607.28|2607.28|2607.12|2607.12|0
1645091540000|2022-02-17 09:52:20|2607.2|2607.2|2607.22|2607.22|2607.22|2607.22|2607.08|2607.08|0
1645091550000|2022-02-17 09:52:30|2607.34|2607.34|2607.18|2607.18|2607.34|2607.34|2607.18|2607.18|0
1645091560000|2022-02-17 09:52:40|2607.02|2607.02|2607.32|2607.32|2607.32|2607.32|2607.02|2607.02|0
1645091570000|2022-02-17 09:52:50|2607.38|2607.38|2607.38|2607.38|2607.45|2607.45|2607.38|2607.38|0
1645091580000|2022-02-17 09:53:00|2607.54|2607.54|2607.39|2607.39|2607.65|2607.65|2607.39|2607.39|0
1645091590000|2022-02-17 09:53:10|2607.5|2607.5|2607.72|2607.72|2607.72|2607.72|2607.5|2607.5|0
1645091600000|2022-02-17 09:53:20|2607.85|2607.85|2607.85|2607.85|2607.85|2607.85|2607.85|2607.85|0
1645091610000|2022-02-17 09:53:30|2607.64|2607.64|2607.64|2607.64|2607.64|2607.64|2607.64|2607.64|0
1645091630000|2022-02-17 09:53:50|2607.71|2607.71|2607.71|2607.71|2607.71|2607.71|2607.71|2607.71|0
1645091640000|2022-02-17 09:54:00|2607.78|2607.78|2607.78|2607.78|2607.78|2607.78|2607.78|2607.78|0
1645091650000|2022-02-17 09:54:10|2607.92|2607.92|2607.92|2607.92|2607.92|2607.92|2607.92|2607.92|0
1645091660000|2022-02-17 09:54:20|2607.85|2607.85|2607.85|2607.85|2607.85|2607.85|2607.85|2607.85|0
1645091700000|2022-02-17 09:55:00|2608.07|2608.07|2607.63|2607.63|2608.07|2608.07|2607.63|2607.63|0
1645091710000|2022-02-17 09:55:10|2607.56|2607.56|2607.49|2607.49|2607.56|2607.56|2607.49|2607.49|0
1645091720000|2022-02-17 09:55:20|2607.28|2607.28|2607.28|2607.28|2607.28|2607.28|2607.28|2607.28|0
1645091730000|2022-02-17 09:55:30|2607.35|2607.35|2607.51|2607.51|2607.51|2607.51|2607.35|2607.35|0
1645091740000|2022-02-17 09:55:40|2607.58|2607.58|2607.73|2607.73|2607.73|2607.73|2607.58|2607.58|0
1645091750000|2022-02-17 09:55:50|2607.8|2607.8|2607.8|2607.8|2607.8|2607.8|2607.8|2607.8|0
1645091760000|2022-02-17 09:56:00|2607.88|2607.88|2607.88|2607.88|2607.88|2607.88|2607.88|2607.88|0
1645091770000|2022-02-17 09:56:10|2607.95|2607.95|2608.08|2608.08|2608.08|2608.08|2607.95|2607.95|0
1645091780000|2022-02-17 09:56:20|2608.01|2608.01|2608.01|2608.01|2608.01|2608.01|2608.01|2608.01|0
1645091790000|2022-02-17 09:56:30|2608.07|2608.07|2607.94|2607.94|2608.07|2608.07|2607.94|2607.94|0
1645091800000|2022-02-17 09:56:40|2607.81|2607.81|2607.82|2607.82|2607.82|2607.82|2607.68|2607.68|0
1645091810000|2022-02-17 09:56:50|2607.74|2607.74|2607.88|2607.88|2607.88|2607.88|2607.74|2607.74|0
1645091820000|2022-02-17 09:57:00|2607.99|2607.99|2606.61|2606.61|2607.99|2607.99|2606.61|2606.61|0
1645091830000|2022-02-17 09:57:10|2606.57|2606.57|2606.57|2606.57|2606.57|2606.57|2606.57|2606.57|0
1645091860000|2022-02-17 09:57:40|2606.35|2606.35|2606.21|2606.21|2606.35|2606.35|2606.21|2606.21|0
1645091870000|2022-02-17 09:57:50|2606.13|2606.13|2606.13|2606.13|2606.13|2606.13|2606.13|2606.13|0
1645091880000|2022-02-17 09:58:00|2606.06|2606.06|2606.24|2606.24|2606.24|2606.24|2606.03|2606.03|0
1645091890000|2022-02-17 09:58:10|2606.08|2606.08|2606.08|2606.08|2606.08|2606.08|2606.08|2606.08|0
1645091910000|2022-02-17 09:58:30|2606.15|2606.15|2606.08|2606.08|2606.15|2606.15|2606.08|2606.08|0
1645091920000|2022-02-17 09:58:40|2606.01|2606.01|2606.01|2606.01|2606.01|2606.01|2606.01|2606.01|0
1645091930000|2022-02-17 09:58:50|2605.68|2605.68|2605.23|2605.23|2605.68|2605.68|2605.23|2605.23|0
1645091940000|2022-02-17 09:59:00|2605.12|2605.12|2604.41|2604.41|2605.12|2605.12|2604.41|2604.41|0
1645091950000|2022-02-17 09:59:10|2604.18|2604.18|2604.01|2604.01|2604.18|2604.18|2604.01|2604.01|0
1645091960000|2022-02-17 09:59:20|2604.13|2604.13|2604.27|2604.27|2604.27|2604.27|2604.13|2604.13|0
1645091970000|2022-02-17 09:59:30|2603.96|2603.96|2603.96|2603.96|2604.03|2604.03|2603.96|2603.96|0
1645091980000|2022-02-17 09:59:40|2603.88|2603.88|2603.78|2603.78|2603.88|2603.88|2603.78|2603.78|0
1645091990000|2022-02-17 09:59:50|2603.65|2603.65|2603.78|2603.78|2603.78|2603.78|2603.65|2603.65|0
1645092000000|2022-02-17 10:00:00|2603.7|2603.7|2603.85|2603.85|2603.85|2603.85|2603.7|2603.7|0
1645092010000|2022-02-17 10:00:10|2603.5|2603.5|2603.5|2603.5|2603.5|2603.5|2603.5|2603.5|0
1645092020000|2022-02-17 10:00:20|2603.37|2603.37|2603.37|2603.37|2603.37|2603.37|2603.37|2603.37|0
1645092040000|2022-02-17 10:00:40|2602.89|2602.89|2602.89|2602.89|2602.89|2602.89|2602.89|2602.89|0
1645092050000|2022-02-17 10:00:50|2603.11|2603.11|2603.11|2603.11|2603.11|2603.11|2603.11|2603.11|0
1645092070000|2022-02-17 10:01:10|2603.04|2603.04|2603.31|2603.31|2603.31|2603.31|2603.04|2603.04|0
1645092090000|2022-02-17 10:01:30|2603.18|2603.18|2603.22|2603.22|2603.28|2603.28|2603|2603|0
1645092100000|2022-02-17 10:01:40|2603.14|2603.14|2603.14|2603.14|2603.14|2603.14|2603.14|2603.14|0
1645092110000|2022-02-17 10:01:50|2602.91|2602.91|2602.51|2602.51|2602.99|2602.99|2602.51|2602.51|0
1645092120000|2022-02-17 10:02:00|2602.67|2602.67|2602.72|2602.72|2602.91|2602.91|2602.57|2602.57|0
1645092150000|2022-02-17 10:02:30|2602.54|2602.54|2602.83|2602.83|2602.83|2602.83|2602.54|2602.54|0
1645092170000|2022-02-17 10:02:50|2602.69|2602.69|2602.32|2602.32|2602.69|2602.69|2602.32|2602.32|0
1645092180000|2022-02-17 10:03:00|2602.09|2602.09|2602.02|2602.02|2602.16|2602.16|2602.02|2602.02|0
1645092210000|2022-02-17 10:03:30|2601.95|2601.95|2602.29|2602.29|2602.29|2602.29|2601.62|2601.62|0
1645092220000|2022-02-17 10:03:40|2601.97|2601.97|2601.97|2601.97|2601.97|2601.97|2601.97|2601.97|0
1645092230000|2022-02-17 10:03:50|2602.04|2602.04|2602.04|2602.04|2602.04|2602.04|2602.04|2602.04|0
1645092240000|2022-02-17 10:04:00|2602.36|2602.36|2602.66|2602.66|2602.66|2602.66|2602.36|2602.36|0
1645092250000|2022-02-17 10:04:10|2602.81|2602.81|2603.52|2603.52|2603.52|2603.52|2602.81|2602.81|0
1645092260000|2022-02-17 10:04:20|2603.63|2603.63|2603.7|2603.7|2603.7|2603.7|2603.63|2603.63|0
1645092270000|2022-02-17 10:04:30|2603.54|2603.54|2603.54|2603.54|2603.54|2603.54|2603.54|2603.54|0
1645092280000|2022-02-17 10:04:40|2603.43|2603.43|2603.11|2603.11|2603.43|2603.43|2603.11|2603.11|0
1645092300000|2022-02-17 10:05:00|2602.97|2602.97|2603.04|2603.04|2603.04|2603.04|2602.97|2602.97|0
1645092320000|2022-02-17 10:05:20|2602.77|2602.77|2602.84|2602.84|2602.84|2602.84|2602.77|2602.77|0
1645092330000|2022-02-17 10:05:30|2602.98|2602.98|2602.75|2602.75|2602.98|2602.98|2602.75|2602.75|0
1645092340000|2022-02-17 10:05:40|2602.67|2602.67|2602.67|2602.67|2602.67|2602.67|2602.67|2602.67|0
1645092350000|2022-02-17 10:05:50|2602.75|2602.75|2602.75|2602.75|2602.75|2602.75|2602.75|2602.75|0
1645092400000|2022-02-17 10:06:40|2602.83|2602.83|2602.54|2602.54|2602.83|2602.83|2602.52|2602.52|0
1645092410000|2022-02-17 10:06:50|2602.33|2602.33|2602.33|2602.33|2602.33|2602.33|2602.33|2602.33|0
1645092420000|2022-02-17 10:07:00|2602.21|2602.21|2602.21|2602.21|2602.21|2602.21|2602.21|2602.21|0
1645092470000|2022-02-17 10:07:50|2602.14|2602.14|2600.24|2600.24|2602.14|2602.14|2600.24|2600.24|0
1645092480000|2022-02-17 10:08:00|2600.13|2600.13|2599.65|2599.65|2600.13|2600.13|2599.65|2599.65|0
1645092490000|2022-02-17 10:08:10|2599.97|2599.97|2599.97|2599.97|2599.97|2599.97|2599.97|2599.97|0
1645092500000|2022-02-17 10:08:20|2599.84|2599.84|2599.77|2599.77|2599.84|2599.84|2599.77|2599.77|0
1645092510000|2022-02-17 10:08:30|2600.03|2600.03|2600.19|2600.19|2600.19|2600.19|2599.87|2599.87|0
1645092530000|2022-02-17 10:08:50|2600.27|2600.27|2600.03|2600.03|2600.27|2600.27|2600.03|2600.03|0
1645092550000|2022-02-17 10:09:10|2599.96|2599.96|2599.96|2599.96|2599.96|2599.96|2599.96|2599.96|0
1645092560000|2022-02-17 10:09:20|2600.03|2600.03|2600.03|2600.03|2600.03|2600.03|2600.03|2600.03|0
1645092620000|2022-02-17 10:10:20|2599.87|2599.87|2599.87|2599.87|2599.87|2599.87|2599.87|2599.87|0
1645092640000|2022-02-17 10:10:40|2600.01|2600.01|2600.14|2600.14|2600.14|2600.14|2600.01|2600.01|0
1645092650000|2022-02-17 10:10:50|2599.92|2599.92|2599.92|2599.92|2599.92|2599.92|2599.92|2599.92|0
1645092660000|2022-02-17 10:11:00|2599.78|2599.78|2599.78|2599.78|2599.78|2599.78|2599.78|2599.78|0
1645092680000|2022-02-17 10:11:20|2599.72|2599.72|2599.65|2599.65|2599.72|2599.72|2599.65|2599.65|0
1645092690000|2022-02-17 10:11:30|2599.47|2599.47|2599.89|2599.89|2599.89|2599.89|2599.47|2599.47|0
1645092700000|2022-02-17 10:11:40|2599.82|2599.82|2599.82|2599.82|2599.82|2599.82|2599.82|2599.82|0
1645092710000|2022-02-17 10:11:50|2599.95|2599.95|2599.95|2599.95|2599.95|2599.95|2599.95|2599.95|0
1645092720000|2022-02-17 10:12:00|2600.09|2600.09|2600.09|2600.09|2600.09|2600.09|2600.09|2600.09|0
1645092750000|2022-02-17 10:12:30|2600.22|2600.22|2600.15|2600.15|2600.3|2600.3|2600.15|2600.15|0
1645092770000|2022-02-17 10:12:50|2600.27|2600.27|2600.27|2600.27|2600.27|2600.27|2600.27|2600.27|0
1645092780000|2022-02-17 10:13:00|2600.34|2600.34|2600.48|2600.48|2600.48|2600.48|2600.34|2600.34|0
1645092790000|2022-02-17 10:13:10|2600.8|2600.8|2600.27|2600.27|2600.8|2600.8|2600.27|2600.27|0
1645092840000|2022-02-17 10:14:00|2600.35|2600.35|2600.35|2600.35|2600.35|2600.35|2600.35|2600.35|0
1645092860000|2022-02-17 10:14:20|2600.74|2600.74|2601.22|2601.22|2601.22|2601.22|2600.74|2600.74|0
1645092900000|2022-02-17 10:15:00|2601.14|2601.14|2601.14|2601.14|2601.14|2601.14|2601.14|2601.14|0
1645092910000|2022-02-17 10:15:10|2600.98|2600.98|2601.14|2601.14|2601.14|2601.14|2600.98|2600.98|0
1645092920000|2022-02-17 10:15:20|2601.41|2601.41|2601.41|2601.41|2601.41|2601.41|2601.41|2601.41|0
1645092930000|2022-02-17 10:15:30|2601.54|2601.54|2601.67|2601.67|2601.67|2601.67|2601.54|2601.54|0
1645092940000|2022-02-17 10:15:40|2601.78|2601.78|2601.93|2601.93|2601.93|2601.93|2601.78|2601.78|0
1645092960000|2022-02-17 10:16:00|2602.09|2602.09|2602.02|2602.02|2602.09|2602.09|2602.02|2602.02|0
1645092970000|2022-02-17 10:16:10|2601.98|2601.98|2601.98|2601.98|2601.98|2601.98|2601.98|2601.98|0
1645092980000|2022-02-17 10:16:20|2602.12|2602.12|2602.12|2602.12|2602.12|2602.12|2602.12|2602.12|0
1645092990000|2022-02-17 10:16:30|2601.99|2601.99|2601.83|2601.83|2601.99|2601.99|2601.83|2601.83|0
1645093050000|2022-02-17 10:17:30|2601.76|2601.76|2601.76|2601.76|2601.76|2601.76|2601.76|2601.76|0
1645093070000|2022-02-17 10:17:50|2601.83|2601.83|2601.83|2601.83|2601.83|2601.83|2601.83|2601.83|0
1645093080000|2022-02-17 10:18:00|2601.9|2601.9|2601.79|2601.79|2601.9|2601.9|2601.79|2601.79|0
1645093090000|2022-02-17 10:18:10|2601.54|2601.54|2601.26|2601.26|2601.54|2601.54|2601.18|2601.18|0
1645093100000|2022-02-17 10:18:20|2601.32|2601.32|2601.32|2601.32|2601.32|2601.32|2601.32|2601.32|0
1645093110000|2022-02-17 10:18:30|2601.45|2601.45|2601.51|2601.51|2601.51|2601.51|2601.45|2601.45|0
1645093120000|2022-02-17 10:18:40|2601.62|2601.62|2601.62|2601.62|2601.62|2601.62|2601.62|2601.62|0
1645093140000|2022-02-17 10:19:00|2601.75|2601.75|2601.3|2601.3|2601.75|2601.75|2601.3|2601.3|0
1645093150000|2022-02-17 10:19:10|2601.23|2601.23|2601.54|2601.54|2601.77|2601.77|2601.23|2601.23|0
1645093160000|2022-02-17 10:19:20|2601.35|2601.35|2601.48|2601.48|2601.48|2601.48|2601.28|2601.28|0
1645093170000|2022-02-17 10:19:30|2601.63|2601.63|2601.67|2601.67|2601.67|2601.67|2601.63|2601.63|0
1645093180000|2022-02-17 10:19:40|2601.53|2601.53|2601.23|2601.23|2601.53|2601.53|2601.23|2601.23|0
1645093190000|2022-02-17 10:19:50|2601.46|2601.46|2601.46|2601.46|2601.46|2601.46|2601.46|2601.46|0
1645093200000|2022-02-17 10:20:00|2601.32|2601.32|2600.69|2600.69|2601.32|2601.32|2600.69|2600.69|0
1645093210000|2022-02-17 10:20:10|2601.01|2601.01|2601.01|2601.01|2601.01|2601.01|2601.01|2601.01|0
1645093220000|2022-02-17 10:20:20|2601.08|2601.08|2601.08|2601.08|2601.08|2601.08|2601.08|2601.08|0
1645093260000|2022-02-17 10:21:00|2601|2601|2601|2601|2601|2601|2601|2601|0
1645093270000|2022-02-17 10:21:10|2600.68|2600.68|2600.74|2600.74|2600.74|2600.74|2600.68|2600.68|0
1645093290000|2022-02-17 10:21:30|2600.96|2600.96|2600.96|2600.96|2600.96|2600.96|2600.96|2600.96|0
1645093310000|2022-02-17 10:21:50|2601.11|2601.11|2601.32|2601.32|2601.32|2601.32|2601.11|2601.11|0
1645093320000|2022-02-17 10:22:00|2601.25|2601.25|2601.17|2601.17|2601.25|2601.25|2601.17|2601.17|0
1645093330000|2022-02-17 10:22:10|2601.1|2601.1|2601.03|2601.03|2601.1|2601.1|2601.03|2601.03|0
1645093360000|2022-02-17 10:22:40|2600.96|2600.96|2600.96|2600.96|2600.96|2600.96|2600.96|2600.96|0
1645093410000|2022-02-17 10:23:30|2601.28|2601.28|2601.28|2601.28|2601.28|2601.28|2601.28|2601.28|0
1645093430000|2022-02-17 10:23:50|2601.35|2601.35|2601.42|2601.42|2601.42|2601.42|2601.35|2601.35|0
1645093440000|2022-02-17 10:24:00|2601.36|2601.36|2601.48|2601.48|2601.48|2601.48|2601.36|2601.36|0
1645093460000|2022-02-17 10:24:20|2601.55|2601.55|2601.55|2601.55|2601.55|2601.55|2601.55|2601.55|0
1645093470000|2022-02-17 10:24:30|2601.48|2601.48|2601.48|2601.48|2601.48|2601.48|2601.48|2601.48|0
1645093480000|2022-02-17 10:24:40|2601.33|2601.33|2601.25|2601.25|2601.33|2601.33|2601.25|2601.25|0
1645093540000|2022-02-17 10:25:40|2601.39|2601.39|2602.06|2602.06|2602.06|2602.06|2601.39|2601.39|0
1645093550000|2022-02-17 10:25:50|2602.13|2602.13|2602.06|2602.06|2602.13|2602.13|2602.06|2602.06|0
1645093560000|2022-02-17 10:26:00|2602.19|2602.19|2602.19|2602.19|2602.19|2602.19|2602.19|2602.19|0
1645093570000|2022-02-17 10:26:10|2602.35|2602.35|2602.74|2602.74|2602.74|2602.74|2602.35|2602.35|0
1645093580000|2022-02-17 10:26:20|2603|2603|2603|2603|2603|2603|2603|2603|0
1645093600000|2022-02-17 10:26:40|2603.11|2603.11|2603.11|2603.11|2603.11|2603.11|2603.11|2603.11|0
1645093620000|2022-02-17 10:27:00|2603.04|2603.04|2603.45|2603.45|2603.45|2603.45|2603.04|2603.04|0
1645093640000|2022-02-17 10:27:20|2603.52|2603.52|2603.52|2603.52|2603.52|2603.52|2603.52|2603.52|0
1645093660000|2022-02-17 10:27:40|2603.65|2603.65|2603.83|2603.83|2603.83|2603.83|2603.65|2603.65|0
1645093690000|2022-02-17 10:28:10|2603.9|2603.9|2603.9|2603.9|2603.9|2603.9|2603.9|2603.9|0
1645093700000|2022-02-17 10:28:20|2604.21|2604.21|2604.21|2604.21|2604.21|2604.21|2604.21|2604.21|0
1645093710000|2022-02-17 10:28:30|2604.28|2604.28|2604.28|2604.28|2604.28|2604.28|2604.28|2604.28|0
1645093720000|2022-02-17 10:28:40|2604.05|2604.05|2604.05|2604.05|2604.11|2604.11|2604.05|2604.05|0
1645093730000|2022-02-17 10:28:50|2603.92|2603.92|2603.92|2603.92|2603.92|2603.92|2603.92|2603.92|0
1645093740000|2022-02-17 10:29:00|2604.13|2604.13|2604.58|2604.58|2604.58|2604.58|2604.13|2604.13|0
1645093750000|2022-02-17 10:29:10|2604.69|2604.69|2605.56|2605.56|2605.56|2605.56|2604.69|2604.69|0
1645093770000|2022-02-17 10:29:30|2605.63|2605.63|2605.29|2605.29|2605.63|2605.63|2605.29|2605.29|0
1645093780000|2022-02-17 10:29:40|2605.61|2605.61|2605.77|2605.77|2605.77|2605.77|2605.61|2605.61|0
1645093800000|2022-02-17 10:30:00|2605.71|2605.71|2604.91|2604.91|2605.71|2605.71|2604.91|2604.91|0
1645093810000|2022-02-17 10:30:10|2604.58|2604.58|2604.5|2604.5|2604.72|2604.72|2604.5|2604.5|0
1645093820000|2022-02-17 10:30:20|2604.34|2604.34|2604.65|2604.65|2604.65|2604.65|2604.34|2604.34|0
1645093830000|2022-02-17 10:30:30|2604.86|2604.86|2604.86|2604.86|2604.86|2604.86|2604.86|2604.86|0
1645093840000|2022-02-17 10:30:40|2605.02|2605.02|2604.86|2604.86|2605.02|2605.02|2604.86|2604.86|0
1645093850000|2022-02-17 10:30:50|2604.98|2604.98|2605.05|2605.05|2605.05|2605.05|2604.98|2604.98|0
1645093860000|2022-02-17 10:31:00|2605.21|2605.21|2605.21|2605.21|2605.21|2605.21|2605.21|2605.21|0
1645093870000|2022-02-17 10:31:10|2605.29|2605.29|2605.29|2605.29|2605.29|2605.29|2605.29|2605.29|0
1645093880000|2022-02-17 10:31:20|2605.36|2605.36|2605.43|2605.43|2605.43|2605.43|2605.36|2605.36|0
1645093890000|2022-02-17 10:31:30|2605.36|2605.36|2605.25|2605.25|2605.36|2605.36|2605.25|2605.25|0
1645093920000|2022-02-17 10:32:00|2605.38|2605.38|2605.38|2605.38|2605.38|2605.38|2605.38|2605.38|0
1645093930000|2022-02-17 10:32:10|2605.46|2605.46|2605.46|2605.46|2605.46|2605.46|2605.46|2605.46|0
1645093950000|2022-02-17 10:32:30|2605.52|2605.52|2605.52|2605.52|2605.52|2605.52|2605.52|2605.52|0
1645093960000|2022-02-17 10:32:40|2605.63|2605.63|2605.74|2605.74|2605.74|2605.74|2605.63|2605.63|0
1645093970000|2022-02-17 10:32:50|2605.82|2605.82|2605.9|2605.9|2605.9|2605.9|2605.82|2605.82|0
1645093980000|2022-02-17 10:33:00|2605.95|2605.95|2605.95|2605.95|2605.95|2605.95|2605.95|2605.95|0
1645093990000|2022-02-17 10:33:10|2606.09|2606.09|2606.22|2606.22|2606.22|2606.22|2606.09|2606.09|0
1645094020000|2022-02-17 10:33:40|2606.35|2606.35|2606.35|2606.35|2606.35|2606.35|2606.35|2606.35|0
1645094080000|2022-02-17 10:34:40|2606.47|2606.47|2606.89|2606.89|2606.89|2606.89|2606.47|2606.47|0
1645094100000|2022-02-17 10:35:00|2606.96|2606.96|2607.18|2607.18|2607.18|2607.18|2606.96|2606.96|0
1645094110000|2022-02-17 10:35:10|2607.3|2607.3|2607.42|2607.42|2607.42|2607.42|2607.3|2607.3|0
1645094120000|2022-02-17 10:35:20|2607.81|2607.81|2607.6|2607.6|2607.81|2607.81|2607.6|2607.6|0
1645094130000|2022-02-17 10:35:30|2607.83|2607.83|2607.83|2607.83|2607.83|2607.83|2607.83|2607.83|0
1645094140000|2022-02-17 10:35:40|2608.04|2608.04|2608.04|2608.04|2608.04|2608.04|2608.04|2608.04|0
1645094160000|2022-02-17 10:36:00|2607.98|2607.98|2608.01|2608.01|2608.05|2608.05|2607.98|2607.98|0
1645094170000|2022-02-17 10:36:10|2607.71|2607.71|2607.59|2607.59|2607.71|2607.71|2607.59|2607.59|0
1645094180000|2022-02-17 10:36:20|2607.44|2607.44|2607.05|2607.05|2607.44|2607.44|2607.05|2607.05|0
1645094190000|2022-02-17 10:36:30|2606.73|2606.73|2606.73|2606.73|2606.73|2606.73|2606.73|2606.73|0
1645094200000|2022-02-17 10:36:40|2606.67|2606.67|2606.67|2606.67|2606.67|2606.67|2606.67|2606.67|0
1645094220000|2022-02-17 10:37:00|2606.51|2606.51|2606.51|2606.51|2606.51|2606.51|2606.51|2606.51|0
1645094230000|2022-02-17 10:37:10|2606.35|2606.35|2606.28|2606.28|2606.35|2606.35|2606.28|2606.28|0
1645094250000|2022-02-17 10:37:30|2606.4|2606.4|2606.4|2606.4|2606.4|2606.4|2606.4|2606.4|0
1645094260000|2022-02-17 10:37:40|2606.17|2606.17|2606.06|2606.06|2606.17|2606.17|2606.06|2606.06|0
1645094310000|2022-02-17 10:38:30|2606.1|2606.1|2606.1|2606.1|2606.1|2606.1|2606.1|2606.1|0
1645094320000|2022-02-17 10:38:40|2605.96|2605.96|2605.96|2605.96|2605.96|2605.96|2605.96|2605.96|0
1645094330000|2022-02-17 10:38:50|2606.03|2606.03|2606.1|2606.1|2606.1|2606.1|2606.03|2606.03|0
1645094340000|2022-02-17 10:39:00|2606.17|2606.17|2606.17|2606.17|2606.17|2606.17|2606.17|2606.17|0
1645094350000|2022-02-17 10:39:10|2606.29|2606.29|2605.77|2605.77|2606.29|2606.29|2605.63|2605.63|0
1645094360000|2022-02-17 10:39:20|2605.92|2605.92|2605.92|2605.92|2605.92|2605.92|2605.92|2605.92|0
1645094380000|2022-02-17 10:39:40|2605.85|2605.85|2605.6|2605.6|2605.85|2605.85|2605.54|2605.54|0
1645094390000|2022-02-17 10:39:50|2605.68|2605.68|2605.68|2605.68|2605.68|2605.68|2605.68|2605.68|0
1645094410000|2022-02-17 10:40:10|2605.81|2605.81|2605.81|2605.81|2605.81|2605.81|2605.81|2605.81|0
1645094440000|2022-02-17 10:40:40|2605.74|2605.74|2605.74|2605.74|2605.74|2605.74|2605.74|2605.74|0
1645094450000|2022-02-17 10:40:50|2605.56|2605.56|2605.42|2605.42|2605.56|2605.56|2605.42|2605.42|0
1645094480000|2022-02-17 10:41:20|2605.56|2605.56|2605.56|2605.56|2605.56|2605.56|2605.56|2605.56|0
1645094490000|2022-02-17 10:41:30|2605.7|2605.7|2606.2|2606.2|2606.2|2606.2|2605.54|2605.54|0
1645094500000|2022-02-17 10:41:40|2606.07|2606.07|2606.01|2606.01|2606.07|2606.07|2606.01|2606.01|0
1645094520000|2022-02-17 10:42:00|2606.12|2606.12|2606.31|2606.31|2606.31|2606.31|2606.12|2606.12|0
1645094540000|2022-02-17 10:42:20|2606.25|2606.25|2606.25|2606.25|2606.25|2606.25|2606.25|2606.25|0
1645094550000|2022-02-17 10:42:30|2606.31|2606.31|2606.31|2606.31|2606.31|2606.31|2606.31|2606.31|0
1645094580000|2022-02-17 10:43:00|2606.44|2606.44|2606.44|2606.44|2606.44|2606.44|2606.44|2606.44|0
1645094590000|2022-02-17 10:43:10|2606.58|2606.58|2606.47|2606.47|2606.58|2606.58|2606.47|2606.47|0
1645094600000|2022-02-17 10:43:20|2606.39|2606.39|2606.39|2606.39|2606.39|2606.39|2606.39|2606.39|0
1645094610000|2022-02-17 10:43:30|2606.46|2606.46|2606.46|2606.46|2606.46|2606.46|2606.46|2606.46|0
1645094620000|2022-02-17 10:43:40|2606.39|2606.39|2606.39|2606.39|2606.39|2606.39|2606.39|2606.39|0
1645094630000|2022-02-17 10:43:50|2606.45|2606.45|2606.45|2606.45|2606.45|2606.45|2606.45|2606.45|0
1645094660000|2022-02-17 10:44:20|2606.64|2606.64|2606.64|2606.64|2606.64|2606.64|2606.64|2606.64|0
1645094670000|2022-02-17 10:44:30|2606.79|2606.79|2606.72|2606.72|2606.79|2606.79|2606.72|2606.72|0
1645094680000|2022-02-17 10:44:40|2606.88|2606.88|2606.88|2606.88|2606.88|2606.88|2606.88|2606.88|0
1645094690000|2022-02-17 10:44:50|2607.01|2607.01|2607.72|2607.72|2607.72|2607.72|2606.95|2606.95|0
1645094700000|2022-02-17 10:45:00|2607.83|2607.83|2607.44|2607.44|2607.97|2607.97|2607.44|2607.44|0
1645094710000|2022-02-17 10:45:10|2607.52|2607.52|2607.52|2607.52|2607.52|2607.52|2607.52|2607.52|0
1645094720000|2022-02-17 10:45:20|2607.65|2607.65|2608.28|2608.28|2608.28|2608.28|2607.65|2607.65|0
1645094730000|2022-02-17 10:45:30|2608.41|2608.41|2608.41|2608.41|2608.41|2608.41|2608.41|2608.41|0
1645094740000|2022-02-17 10:45:40|2608.28|2608.28|2608.28|2608.28|2608.28|2608.28|2608.28|2608.28|0
1645094750000|2022-02-17 10:45:50|2608.41|2608.41|2608.41|2608.41|2608.41|2608.41|2608.41|2608.41|0
1645094760000|2022-02-17 10:46:00|2608.54|2608.54|2608.48|2608.48|2608.54|2608.54|2608.34|2608.34|0
1645094770000|2022-02-17 10:46:10|2608.61|2608.61|2608.61|2608.61|2608.61|2608.61|2608.61|2608.61|0
1645094790000|2022-02-17 10:46:30|2608.67|2608.67|2608.67|2608.67|2608.67|2608.67|2608.67|2608.67|0
1645094820000|2022-02-17 10:47:00|2608.8|2608.8|2608.8|2608.8|2608.8|2608.8|2608.8|2608.8|0
1645094830000|2022-02-17 10:47:10|2608.48|2608.48|2608.48|2608.48|2608.48|2608.48|2608.48|2608.48|0
1645094840000|2022-02-17 10:47:20|2608.56|2608.56|2608.56|2608.56|2608.56|2608.56|2608.56|2608.56|0
1645094850000|2022-02-17 10:47:30|2608.6|2608.6|2608.6|2608.6|2608.6|2608.6|2608.6|2608.6|0
1645094860000|2022-02-17 10:47:40|2608.63|2608.63|2608.63|2608.63|2608.63|2608.63|2608.63|2608.63|0
1645094880000|2022-02-17 10:48:00|2608.48|2608.48|2608.48|2608.48|2608.48|2608.48|2608.48|2608.48|0
1645094920000|2022-02-17 10:48:40|2608.59|2608.59|2608.83|2608.83|2608.83|2608.83|2608.59|2608.59|0
1645094930000|2022-02-17 10:48:50|2609.09|2609.09|2609.39|2609.39|2609.39|2609.39|2609.09|2609.09|0
1645094940000|2022-02-17 10:49:00|2609.43|2609.43|2609.43|2609.43|2609.43|2609.43|2609.43|2609.43|0
1645095000000|2022-02-17 10:50:00|2609.5|2609.5|2609.5|2609.5|2609.5|2609.5|2609.5|2609.5|0
1645095010000|2022-02-17 10:50:10|2609.61|2609.61|2609.75|2609.75|2609.75|2609.75|2609.61|2609.61|0
1645095020000|2022-02-17 10:50:20|2610.06|2610.06|2610.14|2610.14|2610.3|2610.3|2610.06|2610.06|0
1645095030000|2022-02-17 10:50:30|2610.3|2610.3|2610.3|2610.3|2610.3|2610.3|2610.3|2610.3|0
1645095040000|2022-02-17 10:50:40|2610.37|2610.37|2610.23|2610.23|2610.37|2610.37|2610.23|2610.23|0
1645095060000|2022-02-17 10:51:00|2610.12|2610.12|2610.05|2610.05|2610.12|2610.12|2610.05|2610.05|0
1645095070000|2022-02-17 10:51:10|2610.12|2610.12|2610.12|2610.12|2610.12|2610.12|2610.12|2610.12|0
1645095080000|2022-02-17 10:51:20|2610.23|2610.23|2610.23|2610.23|2610.23|2610.23|2610.23|2610.23|0
1645095120000|2022-02-17 10:52:00|2610.16|2610.16|2610.16|2610.16|2610.16|2610.16|2610.16|2610.16|0
1645095130000|2022-02-17 10:52:10|2610.09|2610.09|2610.23|2610.23|2610.23|2610.23|2610.09|2610.09|0
1645095140000|2022-02-17 10:52:20|2610.16|2610.16|2610.09|2610.09|2610.16|2610.16|2610.09|2610.09|0
1645095150000|2022-02-17 10:52:30|2610.16|2610.16|2610.24|2610.24|2610.24|2610.24|2610.16|2610.16|0
1645095170000|2022-02-17 10:52:50|2610.5|2610.5|2610.5|2610.5|2610.5|2610.5|2610.5|2610.5|0
1645095190000|2022-02-17 10:53:10|2610.65|2610.65|2610.65|2610.65|2610.65|2610.65|2610.65|2610.65|0
1645095210000|2022-02-17 10:53:30|2610.71|2610.71|2610.71|2610.71|2610.71|2610.71|2610.71|2610.71|0
1645095220000|2022-02-17 10:53:40|2610.6|2610.6|2610.56|2610.56|2610.6|2610.6|2610.56|2610.56|0
1645095240000|2022-02-17 10:54:00|2610.6|2610.6|2610.6|2610.6|2610.6|2610.6|2610.53|2610.53|0
1645095250000|2022-02-17 10:54:10|2610.71|2610.71|2610.84|2610.84|2610.97|2610.97|2610.71|2610.71|0
1645095260000|2022-02-17 10:54:20|2610.71|2610.71|2610.71|2610.71|2610.71|2610.71|2610.71|2610.71|0
1645095270000|2022-02-17 10:54:30|2610.64|2610.64|2610.64|2610.64|2610.64|2610.64|2610.64|2610.64|0
1645095280000|2022-02-17 10:54:40|2610.79|2610.79|2610.79|2610.79|2610.79|2610.79|2610.79|2610.79|0
1645095300000|2022-02-17 10:55:00|2610.71|2610.71|2610.35|2610.35|2610.71|2610.71|2610.35|2610.35|0
1645095310000|2022-02-17 10:55:10|2610.38|2610.38|2610.23|2610.23|2610.38|2610.38|2610.23|2610.23|0
1645095320000|2022-02-17 10:55:20|2610.26|2610.26|2610.26|2610.26|2610.26|2610.26|2610.26|2610.26|0
1645095340000|2022-02-17 10:55:40|2610.34|2610.34|2610.27|2610.27|2610.34|2610.34|2610.27|2610.27|0
1645095350000|2022-02-17 10:55:50|2610.3|2610.3|2610.3|2610.3|2610.3|2610.3|2610.3|2610.3|0
1645095360000|2022-02-17 10:56:00|2610.15|2610.15|2610.15|2610.15|2610.15|2610.15|2610.15|2610.15|0
1645095370000|2022-02-17 10:56:10|2610.21|2610.21|2610.21|2610.21|2610.37|2610.37|2610.21|2610.21|0
1645095380000|2022-02-17 10:56:20|2610.07|2610.07|2610.13|2610.13|2610.21|2610.21|2610.07|2610.07|0
1645095390000|2022-02-17 10:56:30|2610.08|2610.08|2609.88|2609.88|2610.13|2610.13|2609.88|2609.88|0
1645095420000|2022-02-17 10:57:00|2609.72|2609.72|2609.65|2609.65|2609.72|2609.72|2609.65|2609.65|0
1645095430000|2022-02-17 10:57:10|2609.51|2609.51|2609.44|2609.44|2609.67|2609.67|2609.44|2609.44|0
1645095440000|2022-02-17 10:57:20|2609.3|2609.3|2609.3|2609.3|2609.3|2609.3|2609.3|2609.3|0
1645095460000|2022-02-17 10:57:40|2609.46|2609.46|2609.7|2609.7|2609.7|2609.7|2609.46|2609.46|0
1645095470000|2022-02-17 10:57:50|2609.59|2609.59|2609.7|2609.7|2609.7|2609.7|2609.59|2609.59|0
1645095480000|2022-02-17 10:58:00|2609.77|2609.77|2610.55|2610.55|2610.55|2610.55|2609.77|2609.77|0
1645095490000|2022-02-17 10:58:10|2610.79|2610.79|2611.35|2611.35|2611.35|2611.35|2610.79|2610.79|0
1645095500000|2022-02-17 10:58:20|2611.41|2611.41|2611.41|2611.41|2611.41|2611.41|2611.41|2611.41|0
1645095510000|2022-02-17 10:58:30|2611.34|2611.34|2611.41|2611.41|2611.41|2611.41|2611.34|2611.34|0
1645095520000|2022-02-17 10:58:40|2611.09|2611.09|2610.93|2610.93|2611.09|2611.09|2610.93|2610.93|0
1645095540000|2022-02-17 10:59:00|2610.81|2610.81|2610.94|2610.94|2610.94|2610.94|2610.81|2610.81|0
1645095560000|2022-02-17 10:59:20|2610.82|2610.82|2610.67|2610.67|2610.82|2610.82|2610.67|2610.67|0
1645095570000|2022-02-17 10:59:30|2610.71|2610.71|2610.67|2610.67|2610.71|2610.71|2610.67|2610.67|0
1645095580000|2022-02-17 10:59:40|2610.9|2610.9|2610.9|2610.9|2610.9|2610.9|2610.9|2610.9|0
1645095590000|2022-02-17 10:59:50|2610.84|2610.84|2610.79|2610.79|2610.84|2610.84|2610.79|2610.79|0
1645095620000|2022-02-17 11:00:20|2610.92|2610.92|2611.06|2611.06|2611.06|2611.06|2610.92|2610.92|0
1645095630000|2022-02-17 11:00:30|2610.92|2610.92|2611|2611|2611|2611|2610.92|2610.92|0
1645095660000|2022-02-17 11:01:00|2610.86|2610.86|2610.79|2610.79|2610.86|2610.86|2610.64|2610.64|0
1645095670000|2022-02-17 11:01:10|2610.94|2610.94|2610.79|2610.79|2610.94|2610.94|2610.79|2610.79|0
1645095680000|2022-02-17 11:01:20|2610.97|2610.97|2611.16|2611.16|2611.16|2611.16|2610.97|2610.97|0
1645095690000|2022-02-17 11:01:30|2611.45|2611.45|2611.33|2611.33|2611.45|2611.45|2611.33|2611.33|0
1645095710000|2022-02-17 11:01:50|2611.48|2611.48|2611.48|2611.48|2611.48|2611.48|2611.48|2611.48|0
1645095720000|2022-02-17 11:02:00|2611.41|2611.41|2611.41|2611.41|2611.41|2611.41|2611.41|2611.41|0
1645095730000|2022-02-17 11:02:10|2611.52|2611.52|2611.71|2611.71|2611.71|2611.71|2611.52|2611.52|0
1645095740000|2022-02-17 11:02:20|2611.83|2611.83|2611.35|2611.35|2611.83|2611.83|2611.35|2611.35|0
1645095750000|2022-02-17 11:02:30|2611.23|2611.23|2611.05|2611.05|2611.23|2611.23|2611.05|2611.05|0
1645095760000|2022-02-17 11:02:40|2610.98|2610.98|2610.85|2610.85|2610.98|2610.98|2610.85|2610.85|0
1645095780000|2022-02-17 11:03:00|2611.19|2611.19|2611.1|2611.1|2611.19|2611.19|2611.05|2611.05|0
1645095790000|2022-02-17 11:03:10|2611.25|2611.25|2611.25|2611.25|2611.25|2611.25|2611.25|2611.25|0
1645095810000|2022-02-17 11:03:30|2611.21|2611.21|2611.21|2611.21|2611.21|2611.21|2611.21|2611.21|0
1645095820000|2022-02-17 11:03:40|2611.05|2611.05|2610.89|2610.89|2611.05|2611.05|2610.89|2610.89|0
1645095830000|2022-02-17 11:03:50|2611.07|2611.07|2611.13|2611.13|2611.13|2611.13|2611.07|2611.07|0
1645095840000|2022-02-17 11:04:00|2611.2|2611.2|2611.34|2611.34|2611.34|2611.34|2611.2|2611.2|0
1645095850000|2022-02-17 11:04:10|2611.22|2611.22|2611.43|2611.43|2611.43|2611.43|2611.22|2611.22|0
1645095870000|2022-02-17 11:04:30|2611.55|2611.55|2611.43|2611.43|2611.55|2611.55|2611.43|2611.43|0
1645095880000|2022-02-17 11:04:40|2611.56|2611.56|2611.93|2611.93|2611.93|2611.93|2611.56|2611.56|0
1645095890000|2022-02-17 11:04:50|2612.12|2612.12|2612.12|2612.12|2612.12|2612.12|2612.12|2612.12|0
1645095900000|2022-02-17 11:05:00|2612.05|2612.05|2611.79|2611.79|2612.05|2612.05|2611.79|2611.79|0
1645095920000|2022-02-17 11:05:20|2611.84|2611.84|2611.84|2611.84|2611.84|2611.84|2611.84|2611.84|0
1645095930000|2022-02-17 11:05:30|2611.76|2611.76|2611.48|2611.48|2611.76|2611.76|2611.48|2611.48|0
1645095970000|2022-02-17 11:06:10|2611.44|2611.44|2611.94|2611.94|2612.1|2612.1|2611.44|2611.44|0
1645095980000|2022-02-17 11:06:20|2611.72|2611.72|2611.35|2611.35|2611.72|2611.72|2611.35|2611.35|0
1645095990000|2022-02-17 11:06:30|2611.28|2611.28|2610.96|2610.96|2611.28|2611.28|2610.96|2610.96|0
1645096000000|2022-02-17 11:06:40|2610.8|2610.8|2610.8|2610.8|2610.8|2610.8|2610.8|2610.8|0
1645096020000|2022-02-17 11:07:00|2610.58|2610.58|2610.74|2610.74|2610.74|2610.74|2610.58|2610.58|0
1645096060000|2022-02-17 11:07:40|2610.8|2610.8|2610.8|2610.8|2610.8|2610.8|2610.8|2610.8|0
1645096070000|2022-02-17 11:07:50|2610.88|2610.88|2611.06|2611.06|2611.06|2611.06|2610.88|2610.88|0
1645096080000|2022-02-17 11:08:00|2611.13|2611.13|2611.13|2611.13|2611.13|2611.13|2611.13|2611.13|0
1645096090000|2022-02-17 11:08:10|2611.02|2611.02|2611.02|2611.02|2611.02|2611.02|2611.02|2611.02|0
1645096100000|2022-02-17 11:08:20|2610.95|2610.95|2610.95|2610.95|2610.95|2610.95|2610.95|2610.95|0
1645096130000|2022-02-17 11:08:50|2611.02|2611.02|2611.02|2611.02|2611.02|2611.02|2611.02|2611.02|0
1645096140000|2022-02-17 11:09:00|2611.15|2611.15|2611.15|2611.15|2611.15|2611.15|2611.15|2611.15|0
1645096150000|2022-02-17 11:09:10|2611.08|2611.08|2611.08|2611.08|2611.08|2611.08|2611.08|2611.08|0
1645096170000|2022-02-17 11:09:30|2610.92|2610.92|2610.92|2610.92|2610.92|2610.92|2610.92|2610.92|0
1645096180000|2022-02-17 11:09:40|2610.77|2610.77|2610.64|2610.64|2610.77|2610.77|2610.64|2610.64|0
1645096200000|2022-02-17 11:10:00|2610.47|2610.47|2610.17|2610.17|2610.47|2610.47|2610.17|2610.17|0
1645096250000|2022-02-17 11:10:50|2609.95|2609.95|2609.95|2609.95|2609.95|2609.95|2609.95|2609.95|0
1645096270000|2022-02-17 11:11:10|2609.84|2609.84|2609.84|2609.84|2609.84|2609.84|2609.84|2609.84|0
1645096300000|2022-02-17 11:11:40|2609.77|2609.77|2609.77|2609.77|2609.77|2609.77|2609.77|2609.77|0
1645096310000|2022-02-17 11:11:50|2610.05|2610.05|2610.05|2610.05|2610.05|2610.05|2610.05|2610.05|0
1645096320000|2022-02-17 11:12:00|2609.98|2609.98|2610.05|2610.05|2610.05|2610.05|2609.98|2609.98|0
1645096330000|2022-02-17 11:12:10|2609.91|2609.91|2609.76|2609.76|2609.98|2609.98|2609.76|2609.76|0
1645096340000|2022-02-17 11:12:20|2609.65|2609.65|2609.72|2609.72|2609.72|2609.72|2609.65|2609.65|0
1645096350000|2022-02-17 11:12:30|2609.79|2609.79|2609.95|2609.95|2609.95|2609.95|2609.79|2609.79|0
1645096360000|2022-02-17 11:12:40|2610.11|2610.11|2609.72|2609.72|2610.11|2610.11|2609.72|2609.72|0
1645096370000|2022-02-17 11:12:50|2609.88|2609.88|2609.88|2609.88|2609.88|2609.88|2609.88|2609.88|0
1645096380000|2022-02-17 11:13:00|2609.65|2609.65|2609.73|2609.73|2609.73|2609.73|2609.65|2609.65|0
1645096390000|2022-02-17 11:13:10|2609.61|2609.61|2609.61|2609.61|2609.61|2609.61|2609.61|2609.61|0
1645096410000|2022-02-17 11:13:30|2609.65|2609.65|2609.65|2609.65|2609.65|2609.65|2609.65|2609.65|0
1645096440000|2022-02-17 11:14:00|2609.73|2609.73|2609.23|2609.23|2609.73|2609.73|2609.23|2609.23|0
1645096450000|2022-02-17 11:14:10|2609.16|2609.16|2609.16|2609.16|2609.16|2609.16|2609.16|2609.16|0
1645096460000|2022-02-17 11:14:20|2609.34|2609.34|2609.34|2609.34|2609.34|2609.34|2609.34|2609.34|0
1645096470000|2022-02-17 11:14:30|2609.22|2609.22|2609.22|2609.22|2609.22|2609.22|2609.22|2609.22|0
1645096480000|2022-02-17 11:14:40|2609.3|2609.3|2609.3|2609.3|2609.3|2609.3|2609.3|2609.3|0
1645096490000|2022-02-17 11:14:50|2609.56|2609.56|2609.56|2609.56|2609.56|2609.56|2609.56|2609.56|0
1645096500000|2022-02-17 11:15:00|2609.49|2609.49|2609.71|2609.71|2609.71|2609.71|2609.49|2609.49|0
1645096520000|2022-02-17 11:15:20|2609.78|2609.78|2609.78|2609.78|2609.78|2609.78|2609.78|2609.78|0
1645096530000|2022-02-17 11:15:30|2609.75|2609.75|2609.75|2609.75|2609.75|2609.75|2609.75|2609.75|0
1645096540000|2022-02-17 11:15:40|2609.48|2609.48|2609.48|2609.48|2609.48|2609.48|2609.48|2609.48|0
1645096550000|2022-02-17 11:15:50|2609.26|2609.26|2609.26|2609.26|2609.26|2609.26|2609.15|2609.15|0
1645096580000|2022-02-17 11:16:20|2609.19|2609.19|2609.19|2609.19|2609.19|2609.19|2609.19|2609.19|0
1645096600000|2022-02-17 11:16:40|2609.12|2609.12|2609.12|2609.12|2609.12|2609.12|2609.12|2609.12|0
1645096620000|2022-02-17 11:17:00|2609.05|2609.05|2609.05|2609.05|2609.05|2609.05|2609.05|2609.05|0
1645096630000|2022-02-17 11:17:10|2609.18|2609.18|2609.3|2609.3|2609.3|2609.3|2609.18|2609.18|0
1645096640000|2022-02-17 11:17:20|2609.37|2609.37|2609.37|2609.37|2609.37|2609.37|2609.37|2609.37|0
1645096670000|2022-02-17 11:17:50|2609.44|2609.44|2609.37|2609.37|2609.44|2609.44|2609.37|2609.37|0
1645096690000|2022-02-17 11:18:10|2609.14|2609.14|2609.14|2609.14|2609.14|2609.14|2609.14|2609.14|0
1645096700000|2022-02-17 11:18:20|2609.22|2609.22|2609.22|2609.22|2609.22|2609.22|2609.22|2609.22|0
1645096710000|2022-02-17 11:18:30|2609.1|2609.1|2609.1|2609.1|2609.1|2609.1|2609.1|2609.1|0
1645096740000|2022-02-17 11:19:00|2609.04|2609.04|2609.04|2609.04|2609.04|2609.04|2609.04|2609.04|0
1645096760000|2022-02-17 11:19:20|2608.98|2608.98|2608.85|2608.85|2608.98|2608.98|2608.85|2608.85|0
1645096770000|2022-02-17 11:19:30|2608.73|2608.73|2608.57|2608.57|2608.73|2608.73|2608.57|2608.57|0
1645096790000|2022-02-17 11:19:50|2608.5|2608.5|2608.11|2608.11|2608.66|2608.66|2608.11|2608.11|0
1645096810000|2022-02-17 11:20:10|2607.97|2607.97|2607.97|2607.97|2607.97|2607.97|2607.97|2607.97|0
1645096820000|2022-02-17 11:20:20|2608.03|2608.03|2608.09|2608.09|2608.09|2608.09|2608.03|2608.03|0
1645096830000|2022-02-17 11:20:30|2607.98|2607.98|2608.09|2608.09|2608.09|2608.09|2607.98|2607.98|0
1645096870000|2022-02-17 11:21:10|2607.98|2607.98|2607.98|2607.98|2607.98|2607.98|2607.98|2607.98|0
1645096890000|2022-02-17 11:21:30|2607.91|2607.91|2607.91|2607.91|2607.91|2607.91|2607.77|2607.77|0
1645096910000|2022-02-17 11:21:50|2607.75|2607.75|2607.75|2607.75|2607.75|2607.75|2607.75|2607.75|0
1645096920000|2022-02-17 11:22:00|2607.67|2607.67|2607.56|2607.56|2607.67|2607.67|2607.48|2607.48|0
1645096930000|2022-02-17 11:22:10|2607.4|2607.4|2607.17|2607.17|2607.4|2607.4|2607.17|2607.17|0
1645096940000|2022-02-17 11:22:20|2607.04|2607.04|2607.04|2607.04|2607.04|2607.04|2607.04|2607.04|0
1645096950000|2022-02-17 11:22:30|2606.87|2606.87|2606.93|2606.93|2606.93|2606.93|2606.87|2606.87|0
1645096970000|2022-02-17 11:22:50|2606.97|2606.97|2606.86|2606.86|2606.97|2606.97|2606.86|2606.86|0
1645096980000|2022-02-17 11:23:00|2606.78|2606.78|2606.7|2606.7|2607|2607|2606.7|2606.7|0
1645097010000|2022-02-17 11:23:30|2606.54|2606.54|2606.46|2606.46|2606.54|2606.54|2606.46|2606.46|0
1645097020000|2022-02-17 11:23:40|2606.39|2606.39|2606.46|2606.46|2606.46|2606.46|2606.39|2606.39|0
1645097030000|2022-02-17 11:23:50|2606.39|2606.39|2606.39|2606.39|2606.39|2606.39|2606.32|2606.32|0
1645097040000|2022-02-17 11:24:00|2606.46|2606.46|2606.32|2606.32|2606.46|2606.46|2606.32|2606.32|0
1645097080000|2022-02-17 11:24:40|2606.24|2606.24|2606.24|2606.24|2606.24|2606.24|2606.24|2606.24|0
1645097100000|2022-02-17 11:25:00|2606.21|2606.21|2606.21|2606.21|2606.21|2606.21|2606.21|2606.21|0
1645097110000|2022-02-17 11:25:10|2606.17|2606.17|2606.17|2606.17|2606.17|2606.17|2606.17|2606.17|0
1645097120000|2022-02-17 11:25:20|2606.13|2606.13|2606.25|2606.25|2606.36|2606.36|2606.13|2606.13|0
1645097130000|2022-02-17 11:25:30|2606.29|2606.29|2606.35|2606.35|2606.35|2606.35|2606.21|2606.21|0
1645097140000|2022-02-17 11:25:40|2606.48|2606.48|2606.36|2606.36|2606.48|2606.48|2606.36|2606.36|0
1645097150000|2022-02-17 11:25:50|2606.28|2606.28|2606.28|2606.28|2606.28|2606.28|2606.28|2606.28|0
1645097170000|2022-02-17 11:26:10|2606.16|2606.16|2606.16|2606.16|2606.16|2606.16|2606.16|2606.16|0
1645097180000|2022-02-17 11:26:20|2606.1|2606.1|2606.1|2606.1|2606.1|2606.1|2606.1|2606.1|0
1645097190000|2022-02-17 11:26:30|2606.23|2606.23|2606.23|2606.23|2606.23|2606.23|2606.23|2606.23|0
1645097200000|2022-02-17 11:26:40|2606.3|2606.3|2606.43|2606.43|2606.43|2606.43|2606.3|2606.3|0
1645097210000|2022-02-17 11:26:50|2606.32|2606.32|2606.38|2606.38|2606.38|2606.38|2606.32|2606.32|0
1645097220000|2022-02-17 11:27:00|2606.31|2606.31|2606.31|2606.31|2606.31|2606.31|2606.31|2606.31|0
1645097240000|2022-02-17 11:27:20|2606.38|2606.38|2606.38|2606.38|2606.38|2606.38|2606.38|2606.38|0
1645097250000|2022-02-17 11:27:30|2606.6|2606.6|2606.64|2606.64|2606.64|2606.64|2606.6|2606.6|0
1645097320000|2022-02-17 11:28:40|2606.77|2606.77|2606.77|2606.77|2606.77|2606.77|2606.77|2606.77|0
1645097340000|2022-02-17 11:29:00|2606.9|2606.9|2606.9|2606.9|2606.9|2606.9|2606.9|2606.9|0
1645097400000|2022-02-17 11:30:00|2607.04|2607.04|2608.15|2608.15|2608.15|2608.15|2607.04|2607.04|0
1645097410000|2022-02-17 11:30:10|2608.28|2608.28|2608.39|2608.39|2608.39|2608.39|2608.28|2608.28|0
1645097420000|2022-02-17 11:30:20|2608.5|2608.5|2608.73|2608.73|2608.73|2608.73|2608.5|2608.5|0
1645097430000|2022-02-17 11:30:30|2608.86|2608.86|2608.73|2608.73|2608.86|2608.86|2608.73|2608.73|0
1645097440000|2022-02-17 11:30:40|2608.6|2608.6|2608.6|2608.6|2608.6|2608.6|2608.6|2608.6|0
1645097450000|2022-02-17 11:30:50|2608.53|2608.53|2608.53|2608.53|2608.53|2608.53|2608.53|2608.53|0
1645097460000|2022-02-17 11:31:00|2608.47|2608.47|2608.39|2608.39|2608.47|2608.47|2608.39|2608.39|0
1645097520000|2022-02-17 11:32:00|2608.25|2608.25|2608.19|2608.19|2608.25|2608.25|2608.19|2608.19|0
1645097530000|2022-02-17 11:32:10|2608.11|2608.11|2608.07|2608.07|2608.11|2608.11|2608.07|2608.07|0
1645097540000|2022-02-17 11:32:20|2607.94|2607.94|2607.94|2607.94|2607.94|2607.94|2607.94|2607.94|0
1645097580000|2022-02-17 11:33:00|2607.88|2607.88|2607.88|2607.88|2607.88|2607.88|2607.88|2607.88|0
1645097590000|2022-02-17 11:33:10|2607.72|2607.72|2607.72|2607.72|2607.72|2607.72|2607.72|2607.72|0
1645097600000|2022-02-17 11:33:20|2607.93|2607.93|2607.93|2607.93|2607.93|2607.93|2607.93|2607.93|0
1645097620000|2022-02-17 11:33:40|2607.86|2607.86|2607.94|2607.94|2607.94|2607.94|2607.86|2607.86|0
1645097650000|2022-02-17 11:34:10|2607.78|2607.78|2607.78|2607.78|2607.78|2607.78|2607.78|2607.78|0
1645097660000|2022-02-17 11:34:20|2607.46|2607.46|2607.46|2607.46|2607.46|2607.46|2607.46|2607.46|0
1645097670000|2022-02-17 11:34:30|2607.52|2607.52|2607.52|2607.52|2607.52|2607.52|2607.52|2607.52|0
1645097680000|2022-02-17 11:34:40|2607.58|2607.58|2607.58|2607.58|2607.58|2607.58|2607.58|2607.58|0
1645097700000|2022-02-17 11:35:00|2607.55|2607.55|2607.35|2607.35|2607.55|2607.55|2607.35|2607.35|0
1645097730000|2022-02-17 11:35:30|2607.48|2607.48|2607.61|2607.61|2607.61|2607.61|2607.47|2607.47|0
1645097790000|2022-02-17 11:36:30|2607.69|2607.69|2607.69|2607.69|2607.69|2607.69|2607.69|2607.69|0
1645097820000|2022-02-17 11:37:00|2607.62|2607.62|2607.29|2607.29|2607.62|2607.62|2607.29|2607.29|0
1645097840000|2022-02-17 11:37:20|2607.45|2607.45|2607.45|2607.45|2607.45|2607.45|2607.45|2607.45|0
1645097850000|2022-02-17 11:37:30|2607.61|2607.61|2607.32|2607.32|2607.61|2607.61|2607.32|2607.32|0
1645097860000|2022-02-17 11:37:40|2607.39|2607.39|2607.39|2607.39|2607.39|2607.39|2607.39|2607.39|0
1645097870000|2022-02-17 11:37:50|2607.23|2607.23|2607.3|2607.3|2607.3|2607.3|2607.23|2607.23|0
1645097880000|2022-02-17 11:38:00|2607.23|2607.23|2607.23|2607.23|2607.23|2607.23|2607.23|2607.23|0
1645097890000|2022-02-17 11:38:10|2607.29|2607.29|2607.29|2607.29|2607.29|2607.29|2607.29|2607.29|0
1645097900000|2022-02-17 11:38:20|2607.16|2607.16|2607.16|2607.16|2607.16|2607.16|2607.16|2607.16|0
1645097940000|2022-02-17 11:39:00|2607.27|2607.27|2607.34|2607.34|2607.34|2607.34|2607.27|2607.27|0
1645097950000|2022-02-17 11:39:10|2607.5|2607.5|2607.34|2607.34|2607.5|2607.5|2607.34|2607.34|0
1645097970000|2022-02-17 11:39:30|2607.2|2607.2|2607.2|2607.2|2607.2|2607.2|2607.2|2607.2|0
1645097990000|2022-02-17 11:39:50|2607.07|2607.07|2607.07|2607.07|2607.07|2607.07|2607.07|2607.07|0
1645098000000|2022-02-17 11:40:00|2607|2607|2606.93|2606.93|2607|2607|2606.93|2606.93|0
1645098010000|2022-02-17 11:40:10|2607.01|2607.01|2607.01|2607.01|2607.01|2607.01|2606.93|2606.93|0
1645098030000|2022-02-17 11:40:30|2607.15|2607.15|2607.15|2607.15|2607.15|2607.15|2607.15|2607.15|0
1645098040000|2022-02-17 11:40:40|2607.09|2607.09|2607.09|2607.09|2607.09|2607.09|2607.09|2607.09|0
1645098050000|2022-02-17 11:40:50|2607.15|2607.15|2607.15|2607.15|2607.15|2607.15|2607.15|2607.15|0
1645098070000|2022-02-17 11:41:10|2607.08|2607.08|2607.08|2607.08|2607.08|2607.08|2607.08|2607.08|0
1645098080000|2022-02-17 11:41:20|2607.19|2607.19|2607.32|2607.32|2607.32|2607.32|2607.19|2607.19|0
1645098100000|2022-02-17 11:41:40|2607.55|2607.55|2607.93|2607.93|2607.93|2607.93|2607.55|2607.55|0
1645098110000|2022-02-17 11:41:50|2608.06|2608.06|2607.88|2607.88|2608.06|2608.06|2607.88|2607.88|0
1645098120000|2022-02-17 11:42:00|2607.99|2607.99|2607.56|2607.56|2607.99|2607.99|2607.26|2607.26|0
1645098130000|2022-02-17 11:42:10|2607.63|2607.63|2607.82|2607.82|2607.94|2607.94|2607.63|2607.63|0
1645098140000|2022-02-17 11:42:20|2607.57|2607.57|2607.64|2607.64|2607.64|2607.64|2607.57|2607.57|0
1645098170000|2022-02-17 11:42:50|2607.57|2607.57|2607.57|2607.57|2607.57|2607.57|2607.57|2607.57|0
1645098180000|2022-02-17 11:43:00|2607.51|2607.51|2607.51|2607.51|2607.51|2607.51|2607.51|2607.51|0
1645098200000|2022-02-17 11:43:20|2607.45|2607.45|2607.45|2607.45|2607.45|2607.45|2607.45|2607.45|0
1645098230000|2022-02-17 11:43:50|2607.32|2607.32|2607.51|2607.51|2607.51|2607.51|2607.32|2607.32|0
1645098260000|2022-02-17 11:44:20|2607.67|2607.67|2607.67|2607.67|2607.67|2607.67|2607.67|2607.67|0
1645098280000|2022-02-17 11:44:40|2607.91|2607.91|2607.91|2607.91|2607.91|2607.91|2607.91|2607.91|0
1645098300000|2022-02-17 11:45:00|2607.97|2607.97|2607.67|2607.67|2607.97|2607.97|2607.67|2607.67|0
1645098310000|2022-02-17 11:45:10|2607.59|2607.59|2607.59|2607.59|2607.59|2607.59|2607.59|2607.59|0
1645098320000|2022-02-17 11:45:20|2607.52|2607.52|2607.26|2607.26|2607.52|2607.52|2607.26|2607.26|0
1645098330000|2022-02-17 11:45:30|2607.12|2607.12|2607.23|2607.23|2607.23|2607.23|2607.12|2607.12|0
1645098340000|2022-02-17 11:45:40|2607.2|2607.2|2607.2|2607.2|2607.2|2607.2|2607.2|2607.2|0
1645098370000|2022-02-17 11:46:10|2607.34|2607.34|2607.27|2607.27|2607.34|2607.34|2607.2|2607.2|0
1645098440000|2022-02-17 11:47:20|2607.2|2607.2|2606.98|2606.98|2607.2|2607.2|2606.98|2606.98|0
1645098460000|2022-02-17 11:47:40|2607.05|2607.05|2607.19|2607.19|2607.19|2607.19|2607.05|2607.05|0
1645098480000|2022-02-17 11:48:00|2606.9|2606.9|2606.57|2606.57|2606.9|2606.9|2606.57|2606.57|0
1645098530000|2022-02-17 11:48:50|2606.49|2606.49|2606.49|2606.49|2606.49|2606.49|2606.49|2606.49|0
1645098550000|2022-02-17 11:49:10|2606.37|2606.37|2606.37|2606.37|2606.37|2606.37|2606.37|2606.37|0
1645098560000|2022-02-17 11:49:20|2606.29|2606.29|2606.29|2606.29|2606.29|2606.29|2606.29|2606.29|0
1645098570000|2022-02-17 11:49:30|2606.21|2606.21|2606.07|2606.07|2606.21|2606.21|2606.07|2606.07|0
1645098590000|2022-02-17 11:49:50|2606.01|2606.01|2605.93|2605.93|2606.09|2606.09|2605.93|2605.93|0
1645098600000|2022-02-17 11:50:00|2605.79|2605.79|2605.75|2605.75|2606.01|2606.01|2605.75|2605.75|0
1645098610000|2022-02-17 11:50:10|2605.82|2605.82|2605.82|2605.82|2605.82|2605.82|2605.82|2605.82|0
1645098630000|2022-02-17 11:50:30|2605.76|2605.76|2605.43|2605.43|2605.76|2605.76|2605.43|2605.43|0
1645098640000|2022-02-17 11:50:40|2605.49|2605.49|2605.33|2605.33|2605.49|2605.49|2605.33|2605.33|0
1645098650000|2022-02-17 11:50:50|2605.39|2605.39|2605.39|2605.39|2605.39|2605.39|2605.39|2605.39|0
1645098680000|2022-02-17 11:51:20|2605.27|2605.27|2605.21|2605.21|2605.27|2605.27|2605.21|2605.21|0
1645098690000|2022-02-17 11:51:30|2604.95|2604.95|2604.95|2604.95|2604.95|2604.95|2604.95|2604.95|0
1645098710000|2022-02-17 11:51:50|2604.87|2604.87|2604.87|2604.87|2604.87|2604.87|2604.87|2604.87|0
1645098730000|2022-02-17 11:52:10|2604.64|2604.64|2604.79|2604.79|2604.79|2604.79|2604.64|2604.64|0
1645098740000|2022-02-17 11:52:20|2604.63|2604.63|2604.63|2604.63|2604.63|2604.63|2604.63|2604.63|0
1645098750000|2022-02-17 11:52:30|2604.52|2604.52|2604.3|2604.3|2604.52|2604.52|2604.3|2604.3|0
1645098780000|2022-02-17 11:53:00|2604.41|2604.41|2604.41|2604.41|2604.41|2604.41|2604.41|2604.41|0
1645098810000|2022-02-17 11:53:30|2604.52|2604.52|2605.39|2605.39|2605.39|2605.39|2604.52|2604.52|0
1645098820000|2022-02-17 11:53:40|2605.5|2605.5|2605.5|2605.5|2605.5|2605.5|2605.5|2605.5|0
1645098830000|2022-02-17 11:53:50|2605.61|2605.61|2605.61|2605.61|2605.61|2605.61|2605.61|2605.61|0
1645098840000|2022-02-17 11:54:00|2605.53|2605.53|2605.46|2605.46|2605.53|2605.53|2605.46|2605.46|0
1645098850000|2022-02-17 11:54:10|2605.64|2605.64|2605.75|2605.75|2605.75|2605.75|2605.64|2605.64|0
1645098860000|2022-02-17 11:54:20|2605.67|2605.67|2605.75|2605.75|2605.75|2605.75|2605.67|2605.67|0
1645098870000|2022-02-17 11:54:30|2605.63|2605.63|2605.79|2605.79|2605.79|2605.79|2605.63|2605.63|0
1645098890000|2022-02-17 11:54:50|2605.71|2605.71|2605.71|2605.71|2605.71|2605.71|2605.71|2605.71|0
1645098900000|2022-02-17 11:55:00|2605.52|2605.52|2605.52|2605.52|2605.52|2605.52|2605.52|2605.52|0
1645098910000|2022-02-17 11:55:10|2605.46|2605.46|2605.46|2605.46|2605.46|2605.46|2605.46|2605.46|0
1645098920000|2022-02-17 11:55:20|2605.52|2605.52|2605.52|2605.52|2605.52|2605.52|2605.52|2605.52|0
1645098930000|2022-02-17 11:55:30|2605.44|2605.44|2605.25|2605.25|2605.55|2605.55|2605.25|2605.25|0
1645098940000|2022-02-17 11:55:40|2605.36|2605.36|2605.36|2605.36|2605.36|2605.36|2605.36|2605.36|0
1645098950000|2022-02-17 11:55:50|2605.52|2605.52|2605.19|2605.19|2605.52|2605.52|2605.19|2605.19|0
1645098960000|2022-02-17 11:56:00|2605.3|2605.3|2605.62|2605.62|2605.66|2605.66|2605.3|2605.3|0
1645098970000|2022-02-17 11:56:10|2605.76|2605.76|2607.54|2607.54|2607.54|2607.54|2605.76|2605.76|0
1645098980000|2022-02-17 11:56:20|2607.4|2607.4|2605.78|2605.78|2607.4|2607.4|2605.62|2605.62|0
1645098990000|2022-02-17 11:56:30|2605.65|2605.65|2605.65|2605.65|2605.65|2605.65|2605.65|2605.65|0
1645099010000|2022-02-17 11:56:50|2605.87|2605.87|2605.76|2605.76|2605.87|2605.87|2605.76|2605.76|0
1645099020000|2022-02-17 11:57:00|2605.89|2605.89|2605.89|2605.89|2605.89|2605.89|2605.89|2605.89|0
1645099040000|2022-02-17 11:57:20|2605.82|2605.82|2605.82|2605.82|2605.82|2605.82|2605.82|2605.82|0
1645099050000|2022-02-17 11:57:30|2605.88|2605.88|2605.88|2605.88|2605.88|2605.88|2605.88|2605.88|0
1645099060000|2022-02-17 11:57:40|2605.99|2605.99|2605.99|2605.99|2605.99|2605.99|2605.99|2605.99|0
1645099070000|2022-02-17 11:57:50|2606.06|2606.06|2606.32|2606.32|2606.32|2606.32|2605.95|2605.95|0
1645099080000|2022-02-17 11:58:00|2606.43|2606.43|2606.37|2606.37|2606.43|2606.43|2606.37|2606.37|0
1645099090000|2022-02-17 11:58:10|2606.48|2606.48|2606.73|2606.73|2606.84|2606.84|2606.48|2606.48|0
1645099100000|2022-02-17 11:58:20|2606.62|2606.62|2606.83|2606.83|2606.83|2606.83|2606.62|2606.62|0
1645099110000|2022-02-17 11:58:30|2606.87|2606.87|2606.87|2606.87|2606.87|2606.87|2606.87|2606.87|0
1645099120000|2022-02-17 11:58:40|2606.98|2606.98|2606.98|2606.98|2606.98|2606.98|2606.98|2606.98|0
1645099140000|2022-02-17 11:59:00|2606.87|2606.87|2606.8|2606.8|2606.87|2606.87|2606.8|2606.8|0
1645099150000|2022-02-17 11:59:10|2606.91|2606.91|2606.91|2606.91|2606.91|2606.91|2606.91|2606.91|0
1645099170000|2022-02-17 11:59:30|2606.83|2606.83|2606.83|2606.83|2606.83|2606.83|2606.83|2606.83|0
1645099190000|2022-02-17 11:59:50|2606.69|2606.69|2606.69|2606.69|2606.69|2606.69|2606.69|2606.69|0
1645099200000|2022-02-17 12:00:00|2606.64|2606.64|2606.63|2606.63|2606.66|2606.66|2606.39|2606.39|0
1645099210000|2022-02-17 12:00:10|2606.47|2606.47|2606.47|2606.47|2606.47|2606.47|2606.47|2606.47|0
1645099230000|2022-02-17 12:00:30|2606.41|2606.41|2606.41|2606.41|2606.41|2606.41|2606.41|2606.41|0
1645099250000|2022-02-17 12:00:50|2606.28|2606.28|2606.28|2606.28|2606.28|2606.28|2606.28|2606.28|0
1645099260000|2022-02-17 12:01:00|2606.48|2606.48|2606.64|2606.64|2606.64|2606.64|2606.48|2606.48|0
1645099270000|2022-02-17 12:01:10|2606.77|2606.77|2607.13|2607.13|2607.18|2607.18|2606.77|2606.77|0
1645099280000|2022-02-17 12:01:20|2607.26|2607.26|2607.38|2607.38|2607.38|2607.38|2607.26|2607.26|0
1645099310000|2022-02-17 12:01:50|2607.24|2607.24|2607.24|2607.24|2607.24|2607.24|2607.24|2607.24|0
1645099320000|2022-02-17 12:02:00|2607.28|2607.28|2607.84|2607.84|2607.84|2607.84|2607.28|2607.28|0
1645099330000|2022-02-17 12:02:10|2607.7|2607.7|2607.77|2607.77|2607.77|2607.77|2607.7|2607.7|0
1645099350000|2022-02-17 12:02:30|2607.84|2607.84|2607.91|2607.91|2607.91|2607.91|2607.84|2607.84|0
1645099380000|2022-02-17 12:03:00|2607.69|2607.69|2607.77|2607.77|2607.77|2607.77|2607.69|2607.69|0
1645099390000|2022-02-17 12:03:10|2607.83|2607.83|2607.83|2607.83|2607.83|2607.83|2607.83|2607.83|0
1645099410000|2022-02-17 12:03:30|2607.77|2607.77|2607.77|2607.77|2607.77|2607.77|2607.77|2607.77|0
1645099440000|2022-02-17 12:04:00|2607.73|2607.73|2607.65|2607.65|2607.73|2607.73|2607.65|2607.65|0
1645099500000|2022-02-17 12:05:00|2607.8|2607.8|2608.01|2608.01|2608.44|2608.44|2607.8|2607.8|0
1645099510000|2022-02-17 12:05:10|2608.14|2608.14|2608.14|2608.14|2608.14|2608.14|2608.14|2608.14|0
1645099520000|2022-02-17 12:05:20|2608.01|2608.01|2608.01|2608.01|2608.15|2608.15|2607.93|2607.93|0
1645099530000|2022-02-17 12:05:30|2607.78|2607.78|2607.78|2607.78|2607.78|2607.78|2607.78|2607.78|0
1645099540000|2022-02-17 12:05:40|2607.85|2607.85|2607.65|2607.65|2607.85|2607.85|2607.65|2607.65|0
1645099560000|2022-02-17 12:06:00|2607.57|2607.57|2607.43|2607.43|2607.57|2607.57|2607.43|2607.43|0
1645099580000|2022-02-17 12:06:20|2607.37|2607.37|2607.37|2607.37|2607.37|2607.37|2607.37|2607.37|0
1645099590000|2022-02-17 12:06:30|2607.21|2607.21|2607.21|2607.21|2607.21|2607.21|2607.21|2607.21|0
1645099600000|2022-02-17 12:06:40|2607.32|2607.32|2608.09|2608.09|2608.09|2608.09|2607.32|2607.32|0
1645099610000|2022-02-17 12:06:50|2607.93|2607.93|2607.93|2607.93|2607.93|2607.93|2607.93|2607.93|0
1645099620000|2022-02-17 12:07:00|2608|2608|2607.93|2607.93|2608|2608|2607.93|2607.93|0
1645099630000|2022-02-17 12:07:10|2607.85|2607.85|2607.78|2607.78|2607.85|2607.85|2607.78|2607.78|0
1645099640000|2022-02-17 12:07:20|2607.89|2607.89|2607.89|2607.89|2607.89|2607.89|2607.89|2607.89|0
1645099650000|2022-02-17 12:07:30|2607.78|2607.78|2607.89|2607.89|2607.89|2607.89|2607.78|2607.78|0
1645099660000|2022-02-17 12:07:40|2607.78|2607.78|2607.78|2607.78|2607.78|2607.78|2607.78|2607.78|0
1645099670000|2022-02-17 12:07:50|2607.89|2607.89|2608.95|2608.95|2608.95|2608.95|2607.89|2607.89|0
1645099680000|2022-02-17 12:08:00|2608.99|2608.99|2608.87|2608.87|2608.99|2608.99|2608.87|2608.87|0
1645099690000|2022-02-17 12:08:10|2608.76|2608.76|2608.76|2608.76|2608.76|2608.76|2608.76|2608.76|0
1645099700000|2022-02-17 12:08:20|2608.89|2608.89|2609.51|2609.51|2609.51|2609.51|2608.89|2608.89|0
1645099710000|2022-02-17 12:08:30|2609.57|2609.57|2609.75|2609.75|2609.81|2609.81|2609.57|2609.57|0
1645099720000|2022-02-17 12:08:40|2609.52|2609.52|2609.06|2609.06|2609.52|2609.52|2609.06|2609.06|0
1645099730000|2022-02-17 12:08:50|2608.95|2608.95|2608.87|2608.87|2608.95|2608.95|2608.87|2608.87|0
1645099740000|2022-02-17 12:09:00|2608.73|2608.73|2608.73|2608.73|2608.73|2608.73|2608.73|2608.73|0
1645099750000|2022-02-17 12:09:10|2608.67|2608.67|2608.67|2608.67|2608.67|2608.67|2608.67|2608.67|0
1645099760000|2022-02-17 12:09:20|2608.53|2608.53|2608.53|2608.53|2608.53|2608.53|2608.53|2608.53|0
1645099770000|2022-02-17 12:09:30|2608.6|2608.6|2608.6|2608.6|2608.6|2608.6|2608.6|2608.6|0
1645099810000|2022-02-17 12:10:10|2608.49|2608.49|2608.49|2608.49|2608.49|2608.49|2608.49|2608.49|0
1645099840000|2022-02-17 12:10:40|2608.42|2608.42|2608.2|2608.2|2608.42|2608.42|2608.2|2608.2|0
1645099860000|2022-02-17 12:11:00|2608.27|2608.27|2608.27|2608.27|2608.27|2608.27|2608.27|2608.27|0
1645099920000|2022-02-17 12:12:00|2608.2|2608.2|2608.2|2608.2|2608.2|2608.2|2608.2|2608.2|0
1645099930000|2022-02-17 12:12:10|2608.14|2608.14|2608.14|2608.14|2608.14|2608.14|2608.14|2608.14|0
1645099960000|2022-02-17 12:12:40|2608.3|2608.3|2607.72|2607.72|2608.3|2608.3|2607.72|2607.72|0
1645099980000|2022-02-17 12:13:00|2607.75|2607.75|2607.72|2607.72|2607.75|2607.75|2607.72|2607.72|0
1645099990000|2022-02-17 12:13:10|2607.65|2607.65|2607.52|2607.52|2607.65|2607.65|2607.52|2607.52|0
1645100010000|2022-02-17 12:13:30|2607.44|2607.44|2607.54|2607.54|2607.6|2607.6|2607.39|2607.39|0
1645100020000|2022-02-17 12:13:40|2607.46|2607.46|2607.46|2607.46|2607.46|2607.46|2607.46|2607.46|0
1645100030000|2022-02-17 12:13:50|2607.33|2607.33|2607.19|2607.19|2607.33|2607.33|2607.19|2607.19|0
1645100040000|2022-02-17 12:14:00|2607.13|2607.13|2607.13|2607.13|2607.13|2607.13|2607.13|2607.13|0
1645100050000|2022-02-17 12:14:10|2606.81|2606.81|2606.79|2606.79|2606.81|2606.81|2606.75|2606.75|0
1645100060000|2022-02-17 12:14:20|2606.72|2606.72|2606.35|2606.35|2606.72|2606.72|2606.35|2606.35|0
1645100070000|2022-02-17 12:14:30|2606.22|2606.22|2606.06|2606.06|2606.22|2606.22|2606.06|2606.06|0
1645100080000|2022-02-17 12:14:40|2605.83|2605.83|2605.81|2605.81|2605.97|2605.97|2605.81|2605.81|0
1645100090000|2022-02-17 12:14:50|2605.91|2605.91|2605.91|2605.91|2605.91|2605.91|2605.91|2605.91|0
1645100110000|2022-02-17 12:15:10|2606.02|2606.02|2606.02|2606.02|2606.02|2606.02|2606.02|2606.02|0
1645100130000|2022-02-17 12:15:30|2606.34|2606.34|2606.34|2606.34|2606.34|2606.34|2606.34|2606.34|0
1645100160000|2022-02-17 12:16:00|2606.38|2606.38|2606.38|2606.38|2606.38|2606.38|2606.38|2606.38|0
1645100190000|2022-02-17 12:16:30|2606.53|2606.53|2606.53|2606.53|2606.53|2606.53|2606.53|2606.53|0
1645100250000|2022-02-17 12:17:30|2606.45|2606.45|2606.96|2606.96|2606.96|2606.96|2606.45|2606.45|0
1645100260000|2022-02-17 12:17:40|2607.04|2607.04|2607.37|2607.37|2607.37|2607.37|2607.04|2607.04|0
1645100270000|2022-02-17 12:17:50|2607.49|2607.49|2607.49|2607.49|2607.49|2607.49|2607.49|2607.49|0
1645100290000|2022-02-17 12:18:10|2607.62|2607.62|2607.62|2607.62|2607.62|2607.62|2607.62|2607.62|0
1645100310000|2022-02-17 12:18:30|2607.78|2607.78|2608.12|2608.12|2608.12|2608.12|2607.78|2607.78|0
1645100320000|2022-02-17 12:18:40|2608.01|2608.01|2608.06|2608.06|2608.3|2608.3|2608.01|2608.01|0
1645100330000|2022-02-17 12:18:50|2608.09|2608.09|2608.09|2608.09|2608.09|2608.09|2608.09|2608.09|0
1645100340000|2022-02-17 12:19:00|2608.25|2608.25|2608.25|2608.25|2608.25|2608.25|2608.25|2608.25|0
1645100350000|2022-02-17 12:19:10|2608.2|2608.2|2608.2|2608.2|2608.2|2608.2|2608.2|2608.2|0
1645100370000|2022-02-17 12:19:30|2608.46|2608.46|2608.6|2608.6|2608.6|2608.6|2608.46|2608.46|0
1645100380000|2022-02-17 12:19:40|2608.82|2608.82|2608.82|2608.82|2608.82|2608.82|2608.82|2608.82|0
1645100390000|2022-02-17 12:19:50|2608.95|2608.95|2609.13|2609.13|2609.13|2609.13|2608.82|2608.82|0
1645100400000|2022-02-17 12:20:00|2609.21|2609.21|2609.21|2609.21|2609.21|2609.21|2609.21|2609.21|0
1645100410000|2022-02-17 12:20:10|2609.28|2609.28|2609.28|2609.28|2609.28|2609.28|2609.28|2609.28|0
1645100420000|2022-02-17 12:20:20|2609.57|2609.57|2609.35|2609.35|2609.57|2609.57|2609.35|2609.35|0
1645100460000|2022-02-17 12:21:00|2609.43|2609.43|2609.39|2609.39|2609.43|2609.43|2609.39|2609.39|0
1645100470000|2022-02-17 12:21:10|2609.53|2609.53|2609.53|2609.53|2609.53|2609.53|2609.53|2609.53|0
1645100500000|2022-02-17 12:21:40|2609.61|2609.61|2609.61|2609.61|2609.61|2609.61|2609.45|2609.45|0
1645100510000|2022-02-17 12:21:50|2609.73|2609.73|2609.79|2609.79|2609.79|2609.79|2609.73|2609.73|0
1645100540000|2022-02-17 12:22:20|2609.67|2609.67|2609.53|2609.53|2609.67|2609.67|2609.53|2609.53|0
1645100550000|2022-02-17 12:22:30|2609.33|2609.33|2608.96|2608.96|2609.33|2609.33|2608.96|2608.96|0
1645100570000|2022-02-17 12:22:50|2608.9|2608.9|2608.97|2608.97|2608.97|2608.97|2608.9|2608.9|0
1645100590000|2022-02-17 12:23:10|2608.89|2608.89|2608.82|2608.82|2608.89|2608.89|2608.82|2608.82|0
1645100600000|2022-02-17 12:23:20|2609.06|2609.06|2609.06|2609.06|2609.06|2609.06|2609.06|2609.06|0
1645100620000|2022-02-17 12:23:40|2608.9|2608.9|2609.29|2609.29|2609.29|2609.29|2608.9|2608.9|0
1645100640000|2022-02-17 12:24:00|2609.17|2609.17|2609.53|2609.53|2609.53|2609.53|2609.17|2609.17|0
1645100650000|2022-02-17 12:24:10|2609.67|2609.67|2609.67|2609.67|2609.67|2609.67|2609.67|2609.67|0
1645100680000|2022-02-17 12:24:40|2609.6|2609.6|2609.6|2609.6|2609.6|2609.6|2609.6|2609.6|0
1645100690000|2022-02-17 12:24:50|2609.76|2609.76|2609.76|2609.76|2609.76|2609.76|2609.76|2609.76|0
1645100730000|2022-02-17 12:25:30|2609.61|2609.61|2609.69|2609.69|2609.69|2609.69|2609.61|2609.61|0
1645100740000|2022-02-17 12:25:40|2609.83|2609.83|2609.67|2609.67|2609.83|2609.83|2609.67|2609.67|0
1645100780000|2022-02-17 12:26:20|2609.51|2609.51|2609.51|2609.51|2609.51|2609.51|2609.51|2609.51|0
1645100800000|2022-02-17 12:26:40|2609.43|2609.43|2609.43|2609.43|2609.43|2609.43|2609.43|2609.43|0
1645100820000|2022-02-17 12:27:00|2609.21|2609.21|2609.1|2609.1|2609.21|2609.21|2609.1|2609.1|0
1645100850000|2022-02-17 12:27:30|2608.99|2608.99|2608.99|2608.99|2608.99|2608.99|2608.99|2608.99|0
1645100870000|2022-02-17 12:27:50|2608.91|2608.91|2608.91|2608.91|2608.91|2608.91|2608.91|2608.91|0
1645100880000|2022-02-17 12:28:00|2608.64|2608.64|2608.64|2608.64|2608.64|2608.64|2608.64|2608.64|0
1645100900000|2022-02-17 12:28:20|2608.57|2608.57|2608.44|2608.44|2608.57|2608.57|2608.44|2608.44|0
1645100910000|2022-02-17 12:28:30|2608.3|2608.3|2608.3|2608.3|2608.3|2608.3|2608.3|2608.3|0
1645100940000|2022-02-17 12:29:00|2607.77|2607.77|2607.9|2607.9|2607.9|2607.9|2607.77|2607.77|0
1645100950000|2022-02-17 12:29:10|2607.83|2607.83|2607.77|2607.77|2607.83|2607.83|2607.77|2607.77|0
1645100960000|2022-02-17 12:29:20|2607.83|2607.83|2608.23|2608.23|2608.23|2608.23|2607.83|2607.83|0
1645100970000|2022-02-17 12:29:30|2608.16|2608.16|2608.45|2608.45|2608.45|2608.45|2608.16|2608.16|0
1645100980000|2022-02-17 12:29:40|2608.61|2608.61|2608.61|2608.61|2608.61|2608.61|2608.61|2608.61|0
1645101010000|2022-02-17 12:30:10|2609.11|2609.11|2609.24|2609.24|2609.24|2609.24|2609.11|2609.11|0
1645101030000|2022-02-17 12:30:30|2609.3|2609.3|2609.3|2609.3|2609.3|2609.3|2609.3|2609.3|0
1645101040000|2022-02-17 12:30:40|2609.46|2609.46|2609.46|2609.46|2609.46|2609.46|2609.46|2609.46|0
1645101050000|2022-02-17 12:30:50|2609.62|2609.62|2609.62|2609.62|2609.62|2609.62|2609.62|2609.62|0
1645101060000|2022-02-17 12:31:00|2609.3|2609.3|2609.33|2609.33|2609.46|2609.46|2609.3|2609.3|0
1645101090000|2022-02-17 12:31:30|2609.37|2609.37|2609.37|2609.37|2609.37|2609.37|2609.37|2609.37|0
1645101100000|2022-02-17 12:31:40|2609.44|2609.44|2609.36|2609.36|2609.44|2609.44|2609.36|2609.36|0
1645101120000|2022-02-17 12:32:00|2609.23|2609.23|2609.31|2609.31|2609.31|2609.31|2609.23|2609.23|0
1645101130000|2022-02-17 12:32:10|2609.39|2609.39|2609.39|2609.39|2609.39|2609.39|2609.39|2609.39|0
1645101140000|2022-02-17 12:32:20|2609.46|2609.46|2609.46|2609.46|2609.46|2609.46|2609.46|2609.46|0
1645101160000|2022-02-17 12:32:40|2609.6|2609.6|2609.6|2609.6|2609.6|2609.6|2609.6|2609.6|0
1645101170000|2022-02-17 12:32:50|2609.66|2609.66|2609.87|2609.87|2609.87|2609.87|2609.66|2609.66|0
1645101190000|2022-02-17 12:33:10|2609.99|2609.99|2609.83|2609.83|2609.99|2609.99|2609.83|2609.83|0
1645101200000|2022-02-17 12:33:20|2609.99|2609.99|2609.96|2609.96|2610.1|2610.1|2609.96|2609.96|0
1645101210000|2022-02-17 12:33:30|2610.09|2610.09|2610.09|2610.09|2610.09|2610.09|2610.09|2610.09|0
1645101220000|2022-02-17 12:33:40|2609.86|2609.86|2609.86|2609.86|2609.86|2609.86|2609.86|2609.86|0
1645101230000|2022-02-17 12:33:50|2609.83|2609.83|2609.83|2609.83|2609.83|2609.83|2609.83|2609.83|0
1645101240000|2022-02-17 12:34:00|2609.75|2609.75|2609.82|2609.82|2609.82|2609.82|2609.75|2609.75|0
1645101260000|2022-02-17 12:34:20|2609.88|2609.88|2609.74|2609.74|2609.88|2609.88|2609.74|2609.74|0
1645101270000|2022-02-17 12:34:30|2609.68|2609.68|2609.56|2609.56|2609.68|2609.68|2609.56|2609.56|0
1645101280000|2022-02-17 12:34:40|2609.63|2609.63|2609.63|2609.63|2609.63|2609.63|2609.63|2609.63|0
1645101290000|2022-02-17 12:34:50|2609.52|2609.52|2609.59|2609.59|2609.59|2609.59|2609.52|2609.52|0
1645101300000|2022-02-17 12:35:00|2609.55|2609.55|2609.7|2609.7|2609.7|2609.7|2609.55|2609.55|0
1645101310000|2022-02-17 12:35:10|2609.66|2609.66|2609.66|2609.66|2609.66|2609.66|2609.66|2609.66|0
1645101320000|2022-02-17 12:35:20|2609.59|2609.59|2609.37|2609.37|2609.59|2609.59|2609.37|2609.37|0
1645101330000|2022-02-17 12:35:30|2609.49|2609.49|2609.49|2609.49|2609.49|2609.49|2609.49|2609.49|0
1645101350000|2022-02-17 12:35:50|2609.42|2609.42|2609.42|2609.42|2609.42|2609.42|2609.42|2609.42|0
1645101360000|2022-02-17 12:36:00|2609.55|2609.55|2609.49|2609.49|2609.55|2609.55|2609.49|2609.49|0
1645101380000|2022-02-17 12:36:20|2609.56|2609.56|2609.56|2609.56|2609.56|2609.56|2609.56|2609.56|0
1645101390000|2022-02-17 12:36:30|2609.71|2609.71|2610.23|2610.23|2610.23|2610.23|2609.71|2609.71|0
1645101400000|2022-02-17 12:36:40|2610.36|2610.36|2610.36|2610.36|2610.36|2610.36|2610.36|2610.36|0
1645101430000|2022-02-17 12:37:10|2610.57|2610.57|2610.57|2610.57|2610.57|2610.57|2610.57|2610.57|0
1645101470000|2022-02-17 12:37:50|2611.21|2611.21|2611.21|2611.21|2611.21|2611.21|2611.21|2611.21|0
1645101480000|2022-02-17 12:38:00|2611.33|2611.33|2611.48|2611.48|2611.48|2611.48|2611.33|2611.33|0
1645101490000|2022-02-17 12:38:10|2611.41|2611.41|2611.33|2611.33|2611.41|2611.41|2611.33|2611.33|0
1645101510000|2022-02-17 12:38:30|2611.47|2611.47|2611.43|2611.43|2611.47|2611.47|2611.43|2611.43|0
1645101540000|2022-02-17 12:39:00|2611.5|2611.5|2611.53|2611.53|2611.53|2611.53|2611.46|2611.46|0
1645101550000|2022-02-17 12:39:10|2611.64|2611.64|2611.64|2611.64|2611.64|2611.64|2611.64|2611.64|0
1645101560000|2022-02-17 12:39:20|2611.56|2611.56|2611.56|2611.56|2611.56|2611.56|2611.56|2611.56|0
1645101590000|2022-02-17 12:39:50|2611.72|2611.72|2612.07|2612.07|2612.07|2612.07|2611.72|2611.72|0
1645101600000|2022-02-17 12:40:00|2612.14|2612.14|2611.88|2611.88|2612.14|2612.14|2611.88|2611.88|0
1645101640000|2022-02-17 12:40:40|2611.95|2611.95|2611.74|2611.74|2611.95|2611.95|2611.74|2611.74|0
1645101650000|2022-02-17 12:40:50|2611.81|2611.81|2611.81|2611.81|2611.81|2611.81|2611.81|2611.81|0
1645101670000|2022-02-17 12:41:10|2611.17|2611.17|2611.02|2611.02|2611.17|2611.17|2611.02|2611.02|0
1645101690000|2022-02-17 12:41:30|2611.16|2611.16|2611.16|2611.16|2611.16|2611.16|2611.16|2611.16|0
1645101720000|2022-02-17 12:42:00|2611.03|2611.03|2611.1|2611.1|2611.1|2611.1|2611.03|2611.03|0
1645101780000|2022-02-17 12:43:00|2611.22|2611.22|2611.17|2611.17|2611.22|2611.22|2611.1|2611.1|0
1645101800000|2022-02-17 12:43:20|2611.06|2611.06|2611.06|2611.06|2611.06|2611.06|2611.06|2611.06|0
1645101840000|2022-02-17 12:44:00|2611.13|2611.13|2612.04|2612.04|2612.04|2612.04|2611.13|2611.13|0
1645101860000|2022-02-17 12:44:20|2612.32|2612.32|2612.32|2612.32|2612.32|2612.32|2612.32|2612.32|0
1645101870000|2022-02-17 12:44:30|2612.28|2612.28|2612.28|2612.28|2612.28|2612.28|2612.28|2612.28|0
1645101900000|2022-02-17 12:45:00|2612.14|2612.14|2612.21|2612.21|2612.21|2612.21|2612.14|2612.14|0
1645101910000|2022-02-17 12:45:10|2612.39|2612.39|2612.25|2612.25|2612.39|2612.39|2612.25|2612.25|0
1645101920000|2022-02-17 12:45:20|2612.18|2612.18|2612.18|2612.18|2612.18|2612.18|2612.18|2612.18|0
1645101930000|2022-02-17 12:45:30|2612.41|2612.41|2612.41|2612.41|2612.41|2612.41|2612.41|2612.41|0
1645101940000|2022-02-17 12:45:40|2612.25|2612.25|2612.25|2612.25|2612.25|2612.25|2612.25|2612.25|0
1645101950000|2022-02-17 12:45:50|2612.1|2612.1|2612.1|2612.1|2612.1|2612.1|2612.1|2612.1|0
1645101970000|2022-02-17 12:46:10|2611.96|2611.96|2611.75|2611.75|2611.96|2611.96|2611.75|2611.75|0
1645101980000|2022-02-17 12:46:20|2611.9|2611.9|2611.97|2611.97|2611.97|2611.97|2611.9|2611.9|0
1645101990000|2022-02-17 12:46:30|2612.16|2612.16|2612.36|2612.36|2612.36|2612.36|2612.16|2612.16|0
1645102010000|2022-02-17 12:46:50|2612.52|2612.52|2612.52|2612.52|2612.52|2612.52|2612.52|2612.52|0
1645102020000|2022-02-17 12:47:00|2612.59|2612.59|2612.59|2612.59|2612.59|2612.59|2612.59|2612.59|0
1645102030000|2022-02-17 12:47:10|2612.7|2612.7|2612.7|2612.7|2612.7|2612.7|2612.7|2612.7|0
1645102040000|2022-02-17 12:47:20|2612.63|2612.63|2612.46|2612.46|2612.63|2612.63|2612.46|2612.46|0
1645102060000|2022-02-17 12:47:40|2612.32|2612.32|2612.32|2612.32|2612.32|2612.32|2612.32|2612.32|0
1645102080000|2022-02-17 12:48:00|2612.39|2612.39|2612.53|2612.53|2612.53|2612.53|2612.39|2612.39|0
1645102100000|2022-02-17 12:48:20|2612.45|2612.45|2612.28|2612.28|2612.45|2612.45|2612.28|2612.28|0
1645102120000|2022-02-17 12:48:40|2612.22|2612.22|2612.22|2612.22|2612.22|2612.22|2612.22|2612.22|0
1645102150000|2022-02-17 12:49:10|2612.06|2612.06|2611.66|2611.66|2612.06|2612.06|2611.66|2611.66|0
1645102170000|2022-02-17 12:49:30|2611.6|2611.6|2611.6|2611.6|2611.6|2611.6|2611.6|2611.6|0
1645102180000|2022-02-17 12:49:40|2611.66|2611.66|2611.59|2611.59|2611.66|2611.66|2611.59|2611.59|0
1645102200000|2022-02-17 12:50:00|2611.51|2611.51|2611.33|2611.33|2611.51|2611.51|2611.33|2611.33|0
1645102210000|2022-02-17 12:50:10|2611.27|2611.27|2611.27|2611.27|2611.27|2611.27|2611.27|2611.27|0
1645102220000|2022-02-17 12:50:20|2611.2|2611.2|2611.2|2611.2|2611.2|2611.2|2611.2|2611.2|0
1645102230000|2022-02-17 12:50:30|2611.23|2611.23|2611.49|2611.49|2611.49|2611.49|2611.23|2611.23|0
1645102260000|2022-02-17 12:51:00|2611.56|2611.56|2611.56|2611.56|2611.56|2611.56|2611.56|2611.56|0
1645102270000|2022-02-17 12:51:10|2611.63|2611.63|2611.63|2611.63|2611.63|2611.63|2611.63|2611.63|0
1645102310000|2022-02-17 12:51:50|2611.5|2611.5|2611.5|2611.5|2611.5|2611.5|2611.5|2611.5|0
1645102320000|2022-02-17 12:52:00|2611.24|2611.24|2611.24|2611.24|2611.24|2611.24|2611.24|2611.24|0
1645102370000|2022-02-17 12:52:50|2611.29|2611.29|2611.29|2611.29|2611.29|2611.29|2611.29|2611.29|0
1645102390000|2022-02-17 12:53:10|2611.4|2611.4|2611.4|2611.4|2611.4|2611.4|2611.4|2611.4|0
1645102400000|2022-02-17 12:53:20|2611.58|2611.58|2611.58|2611.58|2611.58|2611.58|2611.58|2611.58|0
1645102410000|2022-02-17 12:53:30|2611.81|2611.81|2611.88|2611.88|2611.88|2611.88|2611.81|2611.81|0
1645102420000|2022-02-17 12:53:40|2611.81|2611.81|2611.81|2611.81|2611.81|2611.81|2611.74|2611.74|0
1645102440000|2022-02-17 12:54:00|2611.94|2611.94|2612.15|2612.15|2612.15|2612.15|2611.94|2611.94|0
1645102450000|2022-02-17 12:54:10|2612.41|2612.41|2612.41|2612.41|2612.41|2612.41|2612.41|2612.41|0
1645102460000|2022-02-17 12:54:20|2612.53|2612.53|2612.47|2612.47|2612.59|2612.59|2612.47|2612.47|0
1645102470000|2022-02-17 12:54:30|2612.4|2612.4|2612.51|2612.51|2612.51|2612.51|2612.4|2612.4|0
1645102480000|2022-02-17 12:54:40|2612.59|2612.59|2612.59|2612.59|2612.59|2612.59|2612.59|2612.59|0
1645102490000|2022-02-17 12:54:50|2612.53|2612.53|2612.39|2612.39|2612.53|2612.53|2612.39|2612.39|0
1645102500000|2022-02-17 12:55:00|2612.32|2612.32|2612.32|2612.32|2612.32|2612.32|2612.32|2612.32|0
1645102510000|2022-02-17 12:55:10|2612.26|2612.26|2612.26|2612.26|2612.26|2612.26|2612.26|2612.26|0
1645102530000|2022-02-17 12:55:30|2612.19|2612.19|2612.04|2612.04|2612.19|2612.19|2612.04|2612.04|0
1645102540000|2022-02-17 12:55:40|2612.15|2612.15|2612.04|2612.04|2612.15|2612.15|2612.04|2612.04|0
1645102560000|2022-02-17 12:56:00|2611.91|2611.91|2611.91|2611.91|2611.91|2611.91|2611.91|2611.91|0
1645102590000|2022-02-17 12:56:30|2611.96|2611.96|2611.96|2611.96|2611.96|2611.96|2611.96|2611.96|0
1645102600000|2022-02-17 12:56:40|2611.83|2611.83|2611.83|2611.83|2611.83|2611.83|2611.83|2611.83|0
1645102610000|2022-02-17 12:56:50|2611.76|2611.76|2611.56|2611.56|2611.76|2611.76|2611.56|2611.56|0
1645102620000|2022-02-17 12:57:00|2611.69|2611.69|2611.61|2611.61|2611.69|2611.69|2611.61|2611.61|0
1645102630000|2022-02-17 12:57:10|2611.35|2611.35|2611.07|2611.07|2611.35|2611.35|2611.07|2611.07|0
1645102650000|2022-02-17 12:57:30|2611.14|2611.14|2611.08|2611.08|2611.14|2611.14|2611.08|2611.08|0
1645102670000|2022-02-17 12:57:50|2611|2611|2611|2611|2611|2611|2611|2611|0
1645102680000|2022-02-17 12:58:00|2610.93|2610.93|2610.93|2610.93|2610.93|2610.93|2610.93|2610.93|0
1645102690000|2022-02-17 12:58:10|2610.81|2610.81|2610.62|2610.62|2610.81|2610.81|2610.62|2610.62|0
1645102730000|2022-02-17 12:58:50|2610.7|2610.7|2611.24|2611.24|2611.24|2611.24|2610.7|2610.7|0
1645102740000|2022-02-17 12:59:00|2611.39|2611.39|2611.46|2611.46|2611.46|2611.46|2611.39|2611.39|0
1645102750000|2022-02-17 12:59:10|2611.41|2611.41|2611.54|2611.54|2611.54|2611.54|2611.41|2611.41|0
1645102780000|2022-02-17 12:59:40|2611.61|2611.61|2611.67|2611.67|2611.67|2611.67|2611.61|2611.61|0
1645102790000|2022-02-17 12:59:50|2611.95|2611.95|2613.07|2613.07|2613.07|2613.07|2611.95|2611.95|0
1645102800000|2022-02-17 13:00:00|2613.2|2613.2|2612.5|2612.5|2613.2|2613.2|2612.5|2612.5|0
1645102810000|2022-02-17 13:00:10|2612.43|2612.43|2612.11|2612.11|2612.43|2612.43|2612.11|2612.11|0
1645102820000|2022-02-17 13:00:20|2612.27|2612.27|2612.21|2612.21|2612.35|2612.35|2612.21|2612.21|0
1645102850000|2022-02-17 13:00:50|2612.37|2612.37|2612.44|2612.44|2612.44|2612.44|2612.37|2612.37|0
1645102860000|2022-02-17 13:01:00|2612.58|2612.58|2612.65|2612.65|2612.65|2612.65|2612.58|2612.58|0
1645102870000|2022-02-17 13:01:10|2612.81|2612.81|2612.81|2612.81|2612.81|2612.81|2612.81|2612.81|0
1645102880000|2022-02-17 13:01:20|2612.74|2612.74|2612.74|2612.74|2612.74|2612.74|2612.74|2612.74|0
1645102890000|2022-02-17 13:01:30|2613|2613|2613|2613|2613|2613|2613|2613|0
1645102900000|2022-02-17 13:01:40|2613.08|2613.08|2613.08|2613.08|2613.08|2613.08|2613.08|2613.08|0
1645102930000|2022-02-17 13:02:10|2613.14|2613.14|2613.22|2613.22|2613.22|2613.22|2613.14|2613.14|0
1645102960000|2022-02-17 13:02:40|2613.35|2613.35|2613.47|2613.47|2613.47|2613.47|2613.33|2613.33|0
1645102970000|2022-02-17 13:02:50|2613.63|2613.63|2613.63|2613.63|2613.63|2613.63|2613.63|2613.63|0
1645102990000|2022-02-17 13:03:10|2613.7|2613.7|2613.69|2613.69|2613.91|2613.91|2613.69|2613.69|0
1645103010000|2022-02-17 13:03:30|2613.83|2613.83|2613.69|2613.69|2613.83|2613.83|2613.69|2613.69|0
1645103040000|2022-02-17 13:04:00|2613.85|2613.85|2614.14|2614.14|2614.14|2614.14|2613.85|2613.85|0
1645103050000|2022-02-17 13:04:10|2614.3|2614.3|2614.3|2614.3|2614.3|2614.3|2614.3|2614.3|0
1645103060000|2022-02-17 13:04:20|2614.26|2614.26|2614.26|2614.26|2614.26|2614.26|2614.26|2614.26|0
1645103070000|2022-02-17 13:04:30|2614.2|2614.2|2614.2|2614.2|2614.2|2614.2|2614.2|2614.2|0
1645103090000|2022-02-17 13:04:50|2614.12|2614.12|2613.29|2613.29|2614.12|2614.12|2612.69|2612.69|0
1645103100000|2022-02-17 13:05:00|2613.4|2613.4|2611.39|2611.39|2613.44|2613.44|2611.39|2611.39|0
1645103110000|2022-02-17 13:05:10|2611.52|2611.52|2609.95|2609.95|2611.57|2611.57|2609.91|2609.91|0
1645103120000|2022-02-17 13:05:20|2609.89|2609.89|2609.08|2609.08|2609.89|2609.89|2609.08|2609.08|0
1645103130000|2022-02-17 13:05:30|2608.72|2608.72|2608.95|2608.95|2608.95|2608.95|2608.4|2608.4|0
1645103140000|2022-02-17 13:05:40|2609.02|2609.02|2609.81|2609.81|2609.81|2609.81|2609.02|2609.02|0
1645103150000|2022-02-17 13:05:50|2609.99|2609.99|2610.02|2610.02|2610.26|2610.26|2609.99|2609.99|0
1645103160000|2022-02-17 13:06:00|2609.95|2609.95|2610.02|2610.02|2610.02|2610.02|2609.95|2609.95|0
1645103170000|2022-02-17 13:06:10|2609.88|2609.88|2610.04|2610.04|2610.04|2610.04|2609.88|2609.88|0
1645103180000|2022-02-17 13:06:20|2609.88|2609.88|2609.79|2609.79|2609.95|2609.95|2609.79|2609.79|0
1645103190000|2022-02-17 13:06:30|2609.92|2609.92|2609.92|2609.92|2609.92|2609.92|2609.92|2609.92|0
1645103260000|2022-02-17 13:07:40|2610.11|2610.11|2610.11|2610.11|2610.11|2610.11|2610.11|2610.11|0
1645103270000|2022-02-17 13:07:50|2610.17|2610.17|2610.49|2610.49|2610.49|2610.49|2610.17|2610.17|0
1645103290000|2022-02-17 13:08:10|2610.56|2610.56|2610.56|2610.56|2610.56|2610.56|2610.56|2610.56|0
1645103300000|2022-02-17 13:08:20|2610.4|2610.4|2610.22|2610.22|2610.4|2610.4|2610.22|2610.22|0
1645103310000|2022-02-17 13:08:30|2610.06|2610.06|2610.06|2610.06|2610.06|2610.06|2610.06|2610.06|0
1645103330000|2022-02-17 13:08:50|2609.91|2609.91|2609.91|2609.91|2609.91|2609.91|2609.91|2609.91|0
1645103340000|2022-02-17 13:09:00|2609.98|2609.98|2609.98|2609.98|2609.98|2609.98|2609.98|2609.98|0
1645103360000|2022-02-17 13:09:20|2610.05|2610.05|2610.12|2610.12|2610.12|2610.12|2610.05|2610.05|0
1645103370000|2022-02-17 13:09:30|2610.26|2610.26|2610.26|2610.26|2610.26|2610.26|2610.26|2610.26|0
1645103380000|2022-02-17 13:09:40|2610.65|2610.65|2610.58|2610.58|2610.65|2610.65|2610.58|2610.58|0
1645103420000|2022-02-17 13:10:20|2610.5|2610.5|2610.59|2610.59|2610.59|2610.59|2610.43|2610.43|0
1645103440000|2022-02-17 13:10:40|2610.66|2610.66|2610.7|2610.7|2610.7|2610.7|2610.2|2610.2|0
1645103470000|2022-02-17 13:11:10|2610.84|2610.84|2610.84|2610.84|2610.91|2610.91|2610.84|2610.84|0
1645103480000|2022-02-17 13:11:20|2610.91|2610.91|2610.91|2610.91|2610.91|2610.91|2610.91|2610.91|0
1645103490000|2022-02-17 13:11:30|2610.78|2610.78|2610.62|2610.62|2610.78|2610.78|2610.62|2610.62|0
1645103520000|2022-02-17 13:12:00|2610.46|2610.46|2610.24|2610.24|2610.46|2610.46|2610.24|2610.24|0
1645103530000|2022-02-17 13:12:10|2610.11|2610.11|2610.04|2610.04|2610.11|2610.11|2610.04|2610.04|0
1645103560000|2022-02-17 13:12:40|2609.91|2609.91|2609.8|2609.8|2609.91|2609.91|2609.69|2609.69|0
1645103570000|2022-02-17 13:12:50|2609.44|2609.44|2609.44|2609.44|2609.44|2609.44|2609.44|2609.44|0
1645103590000|2022-02-17 13:13:10|2609.51|2609.51|2609.25|2609.25|2609.51|2609.51|2609.25|2609.25|0
1645103600000|2022-02-17 13:13:20|2609.32|2609.32|2609.32|2609.32|2609.32|2609.32|2609.32|2609.32|0
1645103630000|2022-02-17 13:13:50|2609.13|2609.13|2609.13|2609.13|2609.13|2609.13|2609.13|2609.13|0
1645103640000|2022-02-17 13:14:00|2609.06|2609.06|2609|2609|2609.06|2609.06|2609|2609|0
1645103660000|2022-02-17 13:14:20|2608.93|2608.93|2608.78|2608.78|2608.93|2608.93|2608.78|2608.78|0
1645103670000|2022-02-17 13:14:30|2608.56|2608.56|2608.98|2608.98|2608.98|2608.98|2608.56|2608.56|0
1645103680000|2022-02-17 13:14:40|2608.94|2608.94|2608.94|2608.94|2608.94|2608.94|2608.94|2608.94|0
1645103690000|2022-02-17 13:14:50|2609.02|2609.02|2609.02|2609.02|2609.02|2609.02|2609.02|2609.02|0
1645103700000|2022-02-17 13:15:00|2609.13|2609.13|2609.33|2609.33|2609.33|2609.33|2609.13|2609.13|0
1645103720000|2022-02-17 13:15:20|2609.26|2609.26|2609.26|2609.26|2609.26|2609.26|2609.26|2609.26|0
1645103740000|2022-02-17 13:15:40|2609.11|2609.11|2609.11|2609.11|2609.11|2609.11|2609.11|2609.11|0
1645103760000|2022-02-17 13:16:00|2609.23|2609.23|2609.36|2609.36|2609.36|2609.36|2609.23|2609.23|0
1645103770000|2022-02-17 13:16:10|2609.52|2609.52|2609.52|2609.52|2609.52|2609.52|2609.52|2609.52|0
1645103810000|2022-02-17 13:16:50|2609.55|2609.55|2609.55|2609.55|2609.55|2609.55|2609.55|2609.55|0
1645103820000|2022-02-17 13:17:00|2609.48|2609.48|2609.53|2609.53|2609.53|2609.53|2609.48|2609.48|0
1645103830000|2022-02-17 13:17:10|2609.39|2609.39|2609.39|2609.39|2609.39|2609.39|2609.39|2609.39|0
1645103840000|2022-02-17 13:17:20|2609.33|2609.33|2609.45|2609.45|2609.45|2609.45|2609.26|2609.26|0
1645103870000|2022-02-17 13:17:50|2609.32|2609.32|2609.32|2609.32|2609.32|2609.32|2609.32|2609.32|0
1645103880000|2022-02-17 13:18:00|2609.17|2609.17|2609.17|2609.17|2609.17|2609.17|2609.17|2609.17|0
1645103920000|2022-02-17 13:18:40|2608.75|2608.75|2608.62|2608.62|2608.75|2608.75|2608.2|2608.2|0
1645103930000|2022-02-17 13:18:50|2608.35|2608.35|2608.35|2608.35|2608.35|2608.35|2608.35|2608.35|0
1645103960000|2022-02-17 13:19:20|2608.2|2608.2|2608.2|2608.2|2608.2|2608.2|2608.2|2608.2|0
1645103970000|2022-02-17 13:19:30|2608.33|2608.33|2608.33|2608.33|2608.33|2608.33|2608.33|2608.33|0
1645104000000|2022-02-17 13:20:00|2608.26|2608.26|2608.26|2608.26|2608.26|2608.26|2608.26|2608.26|0
1645104030000|2022-02-17 13:20:30|2607.94|2607.94|2607.94|2607.94|2607.94|2607.94|2607.8|2607.8|0
1645104080000|2022-02-17 13:21:20|2608.01|2608.01|2608.01|2608.01|2608.01|2608.01|2608.01|2608.01|0
1645104090000|2022-02-17 13:21:30|2607.86|2607.86|2607.57|2607.57|2607.86|2607.86|2607.57|2607.57|0
1645104100000|2022-02-17 13:21:40|2607.73|2607.73|2607.73|2607.73|2607.73|2607.73|2607.6|2607.6|0
1645104120000|2022-02-17 13:22:00|2607.89|2607.89|2607.95|2607.95|2607.95|2607.95|2607.81|2607.81|0
1645104140000|2022-02-17 13:22:20|2608.02|2608.02|2608.02|2608.02|2608.02|2608.02|2608.02|2608.02|0
1645104150000|2022-02-17 13:22:30|2607.95|2607.95|2607.95|2607.95|2607.95|2607.95|2607.95|2607.95|0
1645104160000|2022-02-17 13:22:40|2607.79|2607.79|2607.75|2607.75|2607.79|2607.79|2607.75|2607.75|0
1645104190000|2022-02-17 13:23:10|2607.64|2607.64|2607.64|2607.64|2607.64|2607.64|2607.64|2607.64|0
1645104200000|2022-02-17 13:23:20|2607.71|2607.71|2607.71|2607.71|2607.71|2607.71|2607.71|2607.71|0
1645104220000|2022-02-17 13:23:40|2607.84|2607.84|2608.01|2608.01|2608.05|2608.05|2607.84|2607.84|0
1645104230000|2022-02-17 13:23:50|2608.08|2608.08|2608.32|2608.32|2608.32|2608.32|2608.08|2608.08|0
1645104240000|2022-02-17 13:24:00|2608.4|2608.4|2608.4|2608.4|2608.4|2608.4|2608.4|2608.4|0
1645104250000|2022-02-17 13:24:10|2608.53|2608.53|2608.69|2608.69|2608.85|2608.85|2608.53|2608.53|0
1645104270000|2022-02-17 13:24:30|2608.75|2608.75|2608.75|2608.75|2608.75|2608.75|2608.75|2608.75|0
1645104280000|2022-02-17 13:24:40|2608.82|2608.82|2608.75|2608.75|2608.82|2608.82|2608.75|2608.75|0
1645104310000|2022-02-17 13:25:10|2608.87|2608.87|2608.95|2608.95|2609.02|2609.02|2608.87|2608.87|0
1645104320000|2022-02-17 13:25:20|2609.16|2609.16|2609.16|2609.16|2609.16|2609.16|2609.16|2609.16|0
1645104350000|2022-02-17 13:25:50|2609.27|2609.27|2609.27|2609.27|2609.27|2609.27|2609.27|2609.27|0
1645104360000|2022-02-17 13:26:00|2609.16|2609.16|2609.16|2609.16|2609.16|2609.16|2609.16|2609.16|0
1645104380000|2022-02-17 13:26:20|2609.32|2609.32|2609.32|2609.32|2609.32|2609.32|2609.32|2609.32|0
1645104390000|2022-02-17 13:26:30|2609.38|2609.38|2609.16|2609.16|2609.38|2609.38|2609.16|2609.16|0
1645104400000|2022-02-17 13:26:40|2609.29|2609.29|2609.09|2609.09|2609.29|2609.29|2609.09|2609.09|0
1645104420000|2022-02-17 13:27:00|2609.16|2609.16|2609.16|2609.16|2609.16|2609.16|2609.16|2609.16|0
1645104440000|2022-02-17 13:27:20|2609.23|2609.23|2609.23|2609.23|2609.23|2609.23|2609.23|2609.23|0
1645104510000|2022-02-17 13:28:30|2609.1|2609.1|2609.02|2609.02|2609.1|2609.1|2609.02|2609.02|0
1645104540000|2022-02-17 13:29:00|2608.95|2608.95|2608.95|2608.95|2608.95|2608.95|2608.95|2608.95|0
1645104560000|2022-02-17 13:29:20|2609.11|2609.11|2609.11|2609.11|2609.11|2609.11|2609.11|2609.11|0
1645104590000|2022-02-17 13:29:50|2609.19|2609.19|2609.74|2609.74|2609.74|2609.74|2609.19|2609.19|0
1645104600000|2022-02-17 13:30:00|2609.88|2609.88|2609.95|2609.95|2609.95|2609.95|2609.88|2609.88|0
1645104620000|2022-02-17 13:30:20|2610.02|2610.02|2610.02|2610.02|2610.02|2610.02|2610.02|2610.02|0
1645104630000|2022-02-17 13:30:30|2610.15|2610.15|2610.15|2610.15|2610.15|2610.15|2610.15|2610.15|0
1645104700000|2022-02-17 13:31:40|2609.91|2609.91|2609.63|2609.63|2609.91|2609.91|2609.63|2609.63|0
1645104720000|2022-02-17 13:32:00|2609.56|2609.56|2609.56|2609.56|2609.56|2609.56|2609.56|2609.56|0
1645104750000|2022-02-17 13:32:30|2609.49|2609.49|2609.49|2609.49|2609.49|2609.49|2609.49|2609.49|0
1645104790000|2022-02-17 13:33:10|2609.45|2609.45|2609.45|2609.45|2609.45|2609.45|2609.45|2609.45|0
1645104840000|2022-02-17 13:34:00|2609.29|2609.29|2609.22|2609.22|2609.29|2609.29|2609.22|2609.22|0
1645104850000|2022-02-17 13:34:10|2609.16|2609.16|2608.55|2608.55|2609.16|2609.16|2608.55|2608.55|0
1645104860000|2022-02-17 13:34:20|2608.48|2608.48|2608.31|2608.31|2608.48|2608.48|2608.31|2608.31|0
1645104870000|2022-02-17 13:34:30|2608.24|2608.24|2608.24|2608.24|2608.24|2608.24|2608.24|2608.24|0
1645104900000|2022-02-17 13:35:00|2608.16|2608.16|2608.16|2608.16|2608.16|2608.16|2608.16|2608.16|0
1645104930000|2022-02-17 13:35:30|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|0
1645104950000|2022-02-17 13:35:50|2607.97|2607.97|2607.74|2607.74|2607.97|2607.97|2607.74|2607.74|0
1645104960000|2022-02-17 13:36:00|2607.87|2607.87|2607.7|2607.7|2607.87|2607.87|2607.7|2607.7|0
1645104970000|2022-02-17 13:36:10|2607.83|2607.83|2607.94|2607.94|2607.98|2607.98|2607.83|2607.83|0
1645104980000|2022-02-17 13:36:20|2607.87|2607.87|2607.87|2607.87|2607.87|2607.87|2607.87|2607.87|0
1645105000000|2022-02-17 13:36:40|2607.8|2607.8|2607.8|2607.8|2607.8|2607.8|2607.66|2607.66|0
1645105010000|2022-02-17 13:36:50|2607.91|2607.91|2608.15|2608.15|2608.15|2608.15|2607.78|2607.78|0
1645105020000|2022-02-17 13:37:00|2608.27|2608.27|2608.02|2608.02|2608.27|2608.27|2608.02|2608.02|0
1645105030000|2022-02-17 13:37:10|2607.99|2607.99|2607.99|2607.99|2607.99|2607.99|2607.99|2607.99|0
1645105040000|2022-02-17 13:37:20|2608.06|2608.06|2608.13|2608.13|2608.13|2608.13|2608.06|2608.06|0
1645105060000|2022-02-17 13:37:40|2607.97|2607.97|2608.13|2608.13|2608.13|2608.13|2607.97|2607.97|0
1645105080000|2022-02-17 13:38:00|2608.21|2608.21|2608.21|2608.21|2608.21|2608.21|2608.21|2608.21|0
1645105100000|2022-02-17 13:38:20|2608.02|2608.02|2607.43|2607.43|2608.02|2608.02|2607.43|2607.43|0
1645105110000|2022-02-17 13:38:30|2607.68|2607.68|2607.31|2607.31|2607.74|2607.74|2606.52|2606.52|0
1645105120000|2022-02-17 13:38:40|2607.19|2607.19|2606.82|2606.82|2607.19|2607.19|2606.82|2606.82|0
1645105130000|2022-02-17 13:38:50|2606.66|2606.66|2606.79|2606.79|2606.79|2606.79|2606.66|2606.66|0
1645105140000|2022-02-17 13:39:00|2606.85|2606.85|2606.92|2606.92|2606.97|2606.97|2606.85|2606.85|0
1645105150000|2022-02-17 13:39:10|2606.99|2606.99|2606.93|2606.93|2607.11|2607.11|2606.87|2606.87|0
1645105160000|2022-02-17 13:39:20|2607.11|2607.11|2607.49|2607.49|2607.61|2607.61|2606.99|2606.99|0
1645105170000|2022-02-17 13:39:30|2607.55|2607.55|2607.38|2607.38|2607.55|2607.55|2607.3|2607.3|0
1645105180000|2022-02-17 13:39:40|2607.46|2607.46|2607.17|2607.17|2607.46|2607.46|2607.17|2607.17|0
1645105200000|2022-02-17 13:40:00|2607.09|2607.09|2607.29|2607.29|2607.29|2607.29|2606.9|2606.9|0
1645105210000|2022-02-17 13:40:10|2607.44|2607.44|2607.44|2607.44|2607.44|2607.44|2607.44|2607.44|0
1645105220000|2022-02-17 13:40:20|2607.52|2607.52|2607.52|2607.52|2607.52|2607.52|2607.52|2607.52|0
1645105230000|2022-02-17 13:40:30|2607.68|2607.68|2607.61|2607.61|2607.68|2607.68|2607.61|2607.61|0
1645105240000|2022-02-17 13:40:40|2607.48|2607.48|2607.61|2607.61|2607.61|2607.61|2607.48|2607.48|0
1645105260000|2022-02-17 13:41:00|2607.77|2607.77|2607.71|2607.71|2607.95|2607.95|2607.71|2607.71|0
1645105270000|2022-02-17 13:41:10|2607.55|2607.55|2607.55|2607.55|2607.55|2607.55|2607.55|2607.55|0
1645105280000|2022-02-17 13:41:20|2607.39|2607.39|2607.39|2607.39|2607.39|2607.39|2607.39|2607.39|0
1645105290000|2022-02-17 13:41:30|2607.62|2607.62|2607.39|2607.39|2607.62|2607.62|2607.39|2607.39|0
1645105300000|2022-02-17 13:41:40|2607.51|2607.51|2607.33|2607.33|2607.51|2607.51|2607.33|2607.33|0
1645105310000|2022-02-17 13:41:50|2607.27|2607.27|2607.27|2607.27|2607.27|2607.27|2607.27|2607.27|0
1645105320000|2022-02-17 13:42:00|2607.34|2607.34|2607.22|2607.22|2607.34|2607.34|2607.22|2607.22|0
1645105330000|2022-02-17 13:42:10|2607.15|2607.15|2607.15|2607.15|2607.15|2607.15|2607.15|2607.15|0
1645105340000|2022-02-17 13:42:20|2607.02|2607.02|2607.21|2607.21|2607.21|2607.21|2607.02|2607.02|0
1645105360000|2022-02-17 13:42:40|2607.14|2607.14|2607.17|2607.17|2607.17|2607.17|2607.06|2607.06|0
1645105370000|2022-02-17 13:42:50|2607.28|2607.28|2607.28|2607.28|2607.28|2607.28|2607.28|2607.28|0
1645105380000|2022-02-17 13:43:00|2607.15|2607.15|2607.09|2607.09|2607.15|2607.15|2607.09|2607.09|0
1645105400000|2022-02-17 13:43:20|2607.01|2607.01|2606.94|2606.94|2607.01|2607.01|2606.94|2606.94|0
1645105410000|2022-02-17 13:43:30|2606.81|2606.81|2606.81|2606.81|2606.81|2606.81|2606.81|2606.81|0
1645105440000|2022-02-17 13:44:00|2606.69|2606.69|2606.83|2606.83|2606.83|2606.83|2606.69|2606.69|0
1645105450000|2022-02-17 13:44:10|2606.67|2606.67|2606.3|2606.3|2606.67|2606.67|2606.3|2606.3|0
1645105460000|2022-02-17 13:44:20|2606.12|2606.12|2604.68|2604.68|2606.12|2606.12|2604.68|2604.68|0
1645105470000|2022-02-17 13:44:30|2604.86|2604.86|2603.82|2603.82|2604.86|2604.86|2603.82|2603.82|0
1645105480000|2022-02-17 13:44:40|2603.71|2603.71|2603.2|2603.2|2603.71|2603.71|2603.13|2603.13|0
1645105490000|2022-02-17 13:44:50|2603.07|2603.07|2602.79|2602.79|2603.07|2603.07|2602.79|2602.79|0
1645105500000|2022-02-17 13:45:00|2602.43|2602.43|2602.25|2602.25|2602.5|2602.5|2602.25|2602.25|0
1645105510000|2022-02-17 13:45:10|2602.02|2602.02|2602.02|2602.02|2602.02|2602.02|2602.02|2602.02|0
1645105520000|2022-02-17 13:45:20|2602.15|2602.15|2602.25|2602.25|2602.37|2602.37|2602.15|2602.15|0
1645105530000|2022-02-17 13:45:30|2602.48|2602.48|2602.48|2602.48|2602.48|2602.48|2602.48|2602.48|0
1645105540000|2022-02-17 13:45:40|2602.42|2602.42|2602.42|2602.42|2602.42|2602.42|2602.42|2602.42|0
1645105560000|2022-02-17 13:46:00|2602.28|2602.28|2602.15|2602.15|2602.28|2602.28|2602.15|2602.15|0
1645105600000|2022-02-17 13:46:40|2602.26|2602.26|2602.37|2602.37|2602.37|2602.37|2602.26|2602.26|0
1645105610000|2022-02-17 13:46:50|2602.3|2602.3|2602.17|2602.17|2602.41|2602.41|2602.17|2602.17|0
1645105630000|2022-02-17 13:47:10|2602.03|2602.03|2602.03|2602.03|2602.03|2602.03|2602.03|2602.03|0
1645105650000|2022-02-17 13:47:30|2602.02|2602.02|2602.34|2602.34|2602.34|2602.34|2602.02|2602.02|0
1645105670000|2022-02-17 13:47:50|2602.2|2602.2|2602.2|2602.2|2602.2|2602.2|2602.2|2602.2|0
1645105680000|2022-02-17 13:48:00|2602.35|2602.35|2602.85|2602.85|2602.85|2602.85|2602.27|2602.27|0
1645105690000|2022-02-17 13:48:10|2602.77|2602.77|2602.62|2602.62|2602.77|2602.77|2602.62|2602.62|0
1645105700000|2022-02-17 13:48:20|2602.33|2602.33|2602.25|2602.25|2602.33|2602.33|2602.25|2602.25|0
1645105720000|2022-02-17 13:48:40|2602.21|2602.21|2602.09|2602.09|2602.27|2602.27|2602.09|2602.09|0
1645105740000|2022-02-17 13:49:00|2602.17|2602.17|2602.24|2602.24|2602.24|2602.24|2602.17|2602.17|0
1645105750000|2022-02-17 13:49:10|2602.08|2602.08|2602.08|2602.08|2602.08|2602.08|2602.08|2602.08|0
1645105760000|2022-02-17 13:49:20|2602.15|2602.15|2602.42|2602.42|2602.6|2602.6|2601.99|2601.99|0
1645105770000|2022-02-17 13:49:30|2602.46|2602.46|2602.46|2602.46|2602.46|2602.46|2602.46|2602.46|0
1645105780000|2022-02-17 13:49:40|2602.59|2602.59|2602.72|2602.72|2602.72|2602.72|2602.59|2602.59|0
1645105790000|2022-02-17 13:49:50|2602.83|2602.83|2602.83|2602.83|2602.83|2602.83|2602.83|2602.83|0
1645105800000|2022-02-17 13:50:00|2602.57|2602.57|2603.17|2603.17|2603.17|2603.17|2602.57|2602.57|0
1645105840000|2022-02-17 13:50:40|2603.24|2603.24|2603.24|2603.24|2603.24|2603.24|2603.24|2603.24|0
1645105860000|2022-02-17 13:51:00|2603.38|2603.38|2603.38|2603.38|2603.38|2603.38|2603.38|2603.38|0
1645105870000|2022-02-17 13:51:10|2603.84|2603.84|2603.84|2603.84|2603.84|2603.84|2603.84|2603.84|0
1645105880000|2022-02-17 13:51:20|2603.68|2603.68|2603.75|2603.75|2603.75|2603.75|2603.68|2603.68|0
1645105900000|2022-02-17 13:51:40|2603.79|2603.79|2603.63|2603.63|2603.79|2603.79|2603.63|2603.63|0
1645105910000|2022-02-17 13:51:50|2603.49|2603.49|2603.56|2603.56|2603.56|2603.56|2603.49|2603.49|0
1645105920000|2022-02-17 13:52:00|2603.49|2603.49|2603.49|2603.49|2603.49|2603.49|2603.49|2603.49|0
1645105940000|2022-02-17 13:52:20|2603.42|2603.42|2603.42|2603.42|2603.42|2603.42|2603.42|2603.42|0
1645105950000|2022-02-17 13:52:30|2603.29|2603.29|2603.06|2603.06|2603.29|2603.29|2603.06|2603.06|0
1645105960000|2022-02-17 13:52:40|2603.02|2603.02|2602.95|2602.95|2603.02|2603.02|2602.95|2602.95|0
1645105980000|2022-02-17 13:53:00|2602.81|2602.81|2602.71|2602.71|2602.81|2602.81|2602.71|2602.71|0
1645105990000|2022-02-17 13:53:10|2602.47|2602.47|2602.43|2602.43|2602.47|2602.47|2602.36|2602.36|0
1645106000000|2022-02-17 13:53:20|2602.61|2602.61|2602.49|2602.49|2602.61|2602.61|2602.49|2602.49|0
1645106020000|2022-02-17 13:53:40|2602.36|2602.36|2602.15|2602.15|2602.42|2602.42|2602.12|2602.12|0
1645106030000|2022-02-17 13:53:50|2602.12|2602.12|2601.8|2601.8|2602.12|2602.12|2601.8|2601.8|0
1645106040000|2022-02-17 13:54:00|2601.65|2601.65|2601.65|2601.65|2601.65|2601.65|2601.65|2601.65|0
1645106050000|2022-02-17 13:54:10|2601.58|2601.58|2601.52|2601.52|2601.58|2601.58|2601.52|2601.52|0
1645106070000|2022-02-17 13:54:30|2601.6|2601.6|2601.89|2601.89|2601.89|2601.89|2601.6|2601.6|0
1645106090000|2022-02-17 13:54:50|2601.81|2601.81|2601.77|2601.77|2601.81|2601.81|2601.77|2601.77|0
1645106100000|2022-02-17 13:55:00|2602.02|2602.02|2602.16|2602.16|2602.16|2602.16|2602.02|2602.02|0
1645106120000|2022-02-17 13:55:20|2602.23|2602.23|2602.23|2602.23|2602.23|2602.23|2602.23|2602.23|0
1645106130000|2022-02-17 13:55:30|2602.36|2602.36|2602.36|2602.36|2602.36|2602.36|2602.36|2602.36|0
1645106140000|2022-02-17 13:55:40|2602.22|2602.22|2601.96|2601.96|2602.22|2602.22|2601.9|2601.9|0
1645106160000|2022-02-17 13:56:00|2601.84|2601.84|2601.53|2601.53|2601.84|2601.84|2601.53|2601.53|0
1645106180000|2022-02-17 13:56:20|2601.37|2601.37|2601.22|2601.22|2601.37|2601.37|2601.22|2601.22|0
1645106200000|2022-02-17 13:56:40|2601.29|2601.29|2601.29|2601.29|2601.29|2601.29|2601.29|2601.29|0
1645106220000|2022-02-17 13:57:00|2601.22|2601.22|2601.1|2601.1|2601.22|2601.22|2601.1|2601.1|0
1645106230000|2022-02-17 13:57:10|2601.17|2601.17|2600.89|2600.89|2601.17|2601.17|2600.89|2600.89|0
1645106240000|2022-02-17 13:57:20|2600.77|2600.77|2600.77|2600.77|2600.77|2600.77|2600.77|2600.77|0
1645106290000|2022-02-17 13:58:10|2600.85|2600.85|2600.85|2600.85|2600.85|2600.85|2600.85|2600.85|0
1645106310000|2022-02-17 13:58:30|2601.01|2601.01|2601.34|2601.34|2601.34|2601.34|2601.01|2601.01|0
1645106320000|2022-02-17 13:58:40|2601.18|2601.18|2601.18|2601.18|2601.18|2601.18|2601.18|2601.18|0
1645106340000|2022-02-17 13:59:00|2601.12|2601.12|2601.03|2601.03|2601.12|2601.12|2600.96|2600.96|0
1645106350000|2022-02-17 13:59:10|2600.89|2600.89|2600.96|2600.96|2600.96|2600.96|2600.89|2600.89|0
1645106360000|2022-02-17 13:59:20|2600.92|2600.92|2600.74|2600.74|2600.92|2600.92|2600.74|2600.74|0
1645106370000|2022-02-17 13:59:30|2600.61|2600.61|2600.45|2600.45|2600.61|2600.61|2600.45|2600.45|0
1645106390000|2022-02-17 13:59:50|2600.61|2600.61|2600.69|2600.69|2600.69|2600.69|2600.61|2600.61|0
1645106410000|2022-02-17 14:00:10|2600.76|2600.76|2600.83|2600.83|2600.83|2600.83|2600.76|2600.76|0
1645106430000|2022-02-17 14:00:30|2600.91|2600.91|2601.07|2601.07|2601.07|2601.07|2600.91|2600.91|0
1645106440000|2022-02-17 14:00:40|2601.38|2601.38|2601.45|2601.45|2601.45|2601.45|2601.38|2601.38|0
1645106450000|2022-02-17 14:00:50|2601.51|2601.51|2601.58|2601.58|2601.58|2601.58|2601.47|2601.47|0
1645106470000|2022-02-17 14:01:10|2601.72|2601.72|2601.72|2601.72|2601.72|2601.72|2601.72|2601.72|0
1645106480000|2022-02-17 14:01:20|2601.58|2601.58|2601.58|2601.58|2601.58|2601.58|2601.58|2601.58|0
1645106490000|2022-02-17 14:01:30|2601.74|2601.74|2601.9|2601.9|2601.9|2601.9|2601.74|2601.74|0
1645106530000|2022-02-17 14:02:10|2602.39|2602.39|2602.2|2602.2|2602.39|2602.39|2602.2|2602.2|0
1645106540000|2022-02-17 14:02:20|2602.24|2602.24|2602.13|2602.13|2602.24|2602.24|2602.13|2602.13|0
1645106550000|2022-02-17 14:02:30|2602.26|2602.26|2602.26|2602.26|2602.26|2602.26|2602.26|2602.26|0
1645106560000|2022-02-17 14:02:40|2602.22|2602.22|2602.06|2602.06|2602.22|2602.22|2602.06|2602.06|0
1645106570000|2022-02-17 14:02:50|2602.12|2602.12|2602.12|2602.12|2602.12|2602.12|2602.12|2602.12|0
1645106580000|2022-02-17 14:03:00|2602.08|2602.08|2602.08|2602.08|2602.08|2602.08|2602.08|2602.08|0
1645106590000|2022-02-17 14:03:10|2602.01|2602.01|2602.01|2602.01|2602.01|2602.01|2602.01|2602.01|0
1645106600000|2022-02-17 14:03:20|2602.17|2602.17|2602.14|2602.14|2602.17|2602.17|2602.02|2602.02|0
1645106610000|2022-02-17 14:03:30|2602.5|2602.5|2602.44|2602.44|2602.5|2602.5|2602.44|2602.44|0
1645106620000|2022-02-17 14:03:40|2602.38|2602.38|2602.38|2602.38|2602.44|2602.44|2602.38|2602.38|0
1645106630000|2022-02-17 14:03:50|2602.44|2602.44|2602.48|2602.48|2602.52|2602.52|2602.44|2602.44|0
1645106640000|2022-02-17 14:04:00|2602.34|2602.34|2602.34|2602.34|2602.34|2602.34|2602.34|2602.34|0
1645106650000|2022-02-17 14:04:10|2602.27|2602.27|2602.27|2602.27|2602.27|2602.27|2602.27|2602.27|0
1645106670000|2022-02-17 14:04:30|2602.14|2602.14|2601.67|2601.67|2602.14|2602.14|2601.67|2601.67|0
1645106680000|2022-02-17 14:04:40|2601.55|2601.55|2601.49|2601.49|2601.55|2601.55|2601.33|2601.33|0
1645106700000|2022-02-17 14:05:00|2601.56|2601.56|2601.69|2601.69|2601.69|2601.69|2601.56|2601.56|0
1645106720000|2022-02-17 14:05:20|2601.81|2601.81|2601.7|2601.7|2601.81|2601.81|2601.66|2601.66|0
1645106730000|2022-02-17 14:05:30|2601.62|2601.62|2601.62|2601.62|2601.62|2601.62|2601.62|2601.62|0
1645106740000|2022-02-17 14:05:40|2601.7|2601.7|2601.7|2601.7|2601.7|2601.7|2601.7|2601.7|0
1645106750000|2022-02-17 14:05:50|2601.62|2601.62|2601.62|2601.62|2601.62|2601.62|2601.62|2601.62|0
1645106760000|2022-02-17 14:06:00|2601.5|2601.5|2601.42|2601.42|2601.5|2601.5|2601.35|2601.35|0
1645106770000|2022-02-17 14:06:10|2601.35|2601.35|2601.35|2601.35|2601.35|2601.35|2601.35|2601.35|0
1645106780000|2022-02-17 14:06:20|2601.21|2601.21|2601.01|2601.01|2601.21|2601.21|2601.01|2601.01|0
1645106800000|2022-02-17 14:06:40|2600.94|2600.94|2601.12|2601.12|2601.12|2601.12|2600.94|2600.94|0
1645106810000|2022-02-17 14:06:50|2601.05|2601.05|2600.81|2600.81|2601.05|2601.05|2600.81|2600.81|0
1645106820000|2022-02-17 14:07:00|2601.07|2601.07|2601.07|2601.07|2601.07|2601.07|2601.07|2601.07|0
1645106830000|2022-02-17 14:07:10|2600.99|2600.99|2600.99|2600.99|2600.99|2600.99|2600.99|2600.99|0
1645106840000|2022-02-17 14:07:20|2600.88|2600.88|2600.88|2600.88|2600.88|2600.88|2600.88|2600.88|0
1645106850000|2022-02-17 14:07:30|2600.72|2600.72|2600.65|2600.65|2600.72|2600.72|2600.65|2600.65|0
1645106870000|2022-02-17 14:07:50|2600.58|2600.58|2599.94|2599.94|2600.58|2600.58|2599.94|2599.94|0
1645106880000|2022-02-17 14:08:00|2599.81|2599.81|2600.28|2600.28|2600.39|2600.39|2599.81|2599.81|0
1645106890000|2022-02-17 14:08:10|2600.25|2600.25|2600.25|2600.25|2600.25|2600.25|2600.25|2600.25|0
1645106900000|2022-02-17 14:08:20|2600.19|2600.19|2600.19|2600.19|2600.19|2600.19|2600.19|2600.19|0
1645106910000|2022-02-17 14:08:30|2600.05|2600.05|2600.05|2600.05|2600.05|2600.05|2600.05|2600.05|0
1645106920000|2022-02-17 14:08:40|2599.89|2599.89|2599.89|2599.89|2599.89|2599.89|2599.89|2599.89|0
1645106930000|2022-02-17 14:08:50|2599.78|2599.78|2599.81|2599.81|2599.81|2599.81|2599.67|2599.67|0
1645106940000|2022-02-17 14:09:00|2599.97|2599.97|2599.79|2599.79|2599.97|2599.97|2599.79|2599.79|0
1645106950000|2022-02-17 14:09:10|2599.75|2599.75|2599.83|2599.83|2599.83|2599.83|2599.71|2599.71|0
1645106960000|2022-02-17 14:09:20|2599.75|2599.75|2599.75|2599.75|2599.75|2599.75|2599.75|2599.75|0
1645106980000|2022-02-17 14:09:40|2599.89|2599.89|2599.89|2599.89|2599.89|2599.89|2599.89|2599.89|0
1645106990000|2022-02-17 14:09:50|2600|2600|2600.11|2600.11|2600.11|2600.11|2600|2600|0
1645107000000|2022-02-17 14:10:00|2600.27|2600.27|2600.83|2600.83|2601.08|2601.08|2600.27|2600.27|0
1645107010000|2022-02-17 14:10:10|2600.87|2600.87|2601.07|2601.07|2601.23|2601.23|2600.87|2600.87|0
1645107060000|2022-02-17 14:11:00|2601.24|2601.24|2601.82|2601.82|2601.82|2601.82|2601.24|2601.24|0
1645107070000|2022-02-17 14:11:10|2601.93|2601.93|2601.94|2601.94|2602.07|2602.07|2601.93|2601.93|0
1645107080000|2022-02-17 14:11:20|2601.79|2601.79|2601.79|2601.79|2601.79|2601.79|2601.79|2601.79|0
1645107110000|2022-02-17 14:11:50|2602.05|2602.05|2604.89|2604.89|2604.89|2604.89|2602.05|2602.05|0
1645107120000|2022-02-17 14:12:00|2605.11|2605.11|2605.07|2605.07|2605.38|2605.38|2605.07|2605.07|0
1645107140000|2022-02-17 14:12:20|2604.15|2604.15|2604.21|2604.21|2604.21|2604.21|2604.15|2604.15|0
1645107180000|2022-02-17 14:13:00|2604.32|2604.32|2604.7|2604.7|2604.7|2604.7|2604.32|2604.32|0
1645107190000|2022-02-17 14:13:10|2604.56|2604.56|2604.44|2604.44|2604.56|2604.56|2604.44|2604.44|0
1645107200000|2022-02-17 14:13:20|2604.37|2604.37|2604.41|2604.41|2604.41|2604.41|2604.3|2604.3|0
1645107220000|2022-02-17 14:13:40|2604.25|2604.25|2604.25|2604.25|2604.25|2604.25|2604.25|2604.25|0
1645107240000|2022-02-17 14:14:00|2604.37|2604.37|2604.37|2604.37|2604.37|2604.37|2604.37|2604.37|0
1645107250000|2022-02-17 14:14:10|2604.53|2604.53|2604.6|2604.6|2604.6|2604.6|2604.53|2604.53|0
1645107260000|2022-02-17 14:14:20|2604.72|2604.72|2604.66|2604.66|2604.72|2604.72|2604.66|2604.66|0
1645107270000|2022-02-17 14:14:30|2604.93|2604.93|2604.73|2604.73|2605.87|2605.87|2604.73|2604.73|0
1645107280000|2022-02-17 14:14:40|2604.67|2604.67|2604.67|2604.67|2604.8|2604.8|2604.61|2604.61|0
1645107290000|2022-02-17 14:14:50|2604.83|2604.83|2604.67|2604.67|2604.83|2604.83|2604.67|2604.67|0
1645107300000|2022-02-17 14:15:00|2604.74|2604.74|2604.82|2604.82|2604.82|2604.82|2604.74|2604.74|0
1645107320000|2022-02-17 14:15:20|2604.97|2604.97|2604.97|2604.97|2604.97|2604.97|2604.97|2604.97|0
1645107330000|2022-02-17 14:15:30|2605.03|2605.03|2605.17|2605.17|2605.17|2605.17|2605.03|2605.03|0
1645107390000|2022-02-17 14:16:30|2605.24|2605.24|2605.24|2605.24|2605.24|2605.24|2605.24|2605.24|0
1645107400000|2022-02-17 14:16:40|2605.31|2605.31|2605.31|2605.31|2605.31|2605.31|2605.31|2605.31|0
1645107410000|2022-02-17 14:16:50|2605.17|2605.17|2605.17|2605.17|2605.17|2605.17|2605.17|2605.17|0
1645107420000|2022-02-17 14:17:00|2605.1|2605.1|2605.02|2605.02|2605.1|2605.1|2605.02|2605.02|0
1645107450000|2022-02-17 14:17:30|2604.95|2604.95|2604.95|2604.95|2604.95|2604.95|2604.95|2604.95|0
1645107470000|2022-02-17 14:17:50|2605.26|2605.26|2605.26|2605.26|2605.26|2605.26|2605.26|2605.26|0
1645107500000|2022-02-17 14:18:20|2605.38|2605.38|2604.72|2604.72|2605.46|2605.46|2604.72|2604.72|0
1645107510000|2022-02-17 14:18:30|2604.62|2604.62|2604.62|2604.62|2604.62|2604.62|2604.62|2604.62|0
1645107530000|2022-02-17 14:18:50|2604.99|2604.99|2604.87|2604.87|2605.11|2605.11|2604.87|2604.87|0
1645107540000|2022-02-17 14:19:00|2605.09|2605.09|2605.2|2605.2|2605.26|2605.26|2605.09|2605.09|0
1645107550000|2022-02-17 14:19:10|2605.31|2605.31|2605.24|2605.24|2605.31|2605.31|2605.24|2605.24|0
1645107570000|2022-02-17 14:19:30|2605.47|2605.47|2605.64|2605.64|2605.64|2605.64|2605.47|2605.47|0
1645107580000|2022-02-17 14:19:40|2605.75|2605.75|2605.75|2605.75|2605.75|2605.75|2605.75|2605.75|0
1645107590000|2022-02-17 14:19:50|2605.88|2605.88|2606.04|2606.04|2606.04|2606.04|2605.88|2605.88|0
1645107600000|2022-02-17 14:20:00|2606.11|2606.11|2605.83|2605.83|2606.34|2606.34|2605.83|2605.83|0
1645107610000|2022-02-17 14:20:10|2605.94|2605.94|2606.1|2606.1|2606.1|2606.1|2605.94|2605.94|0
1645107620000|2022-02-17 14:20:20|2606.22|2606.22|2606.18|2606.18|2606.22|2606.22|2606.18|2606.18|0
1645107640000|2022-02-17 14:20:40|2606.03|2606.03|2606.03|2606.03|2606.03|2606.03|2606.03|2606.03|0
1645107650000|2022-02-17 14:20:50|2606.25|2606.25|2606.4|2606.4|2606.4|2606.4|2606.25|2606.25|0
1645107660000|2022-02-17 14:21:00|2606.34|2606.34|2606.41|2606.41|2606.41|2606.41|2606.34|2606.34|0
1645107670000|2022-02-17 14:21:10|2606.48|2606.48|2606.79|2606.79|2606.79|2606.79|2606.48|2606.48|0
1645107680000|2022-02-17 14:21:20|2606.87|2606.87|2606.87|2606.87|2606.87|2606.87|2606.87|2606.87|0
1645107690000|2022-02-17 14:21:30|2606.98|2606.98|2606.98|2606.98|2606.98|2606.98|2606.98|2606.98|0
1645107710000|2022-02-17 14:21:50|2606.9|2606.9|2606.83|2606.83|2606.9|2606.9|2606.83|2606.83|0
1645107720000|2022-02-17 14:22:00|2606.61|2606.61|2606.61|2606.61|2606.61|2606.61|2606.61|2606.61|0
1645107730000|2022-02-17 14:22:10|2606.72|2606.72|2607.01|2607.01|2607.14|2607.14|2606.66|2606.66|0
1645107740000|2022-02-17 14:22:20|2607.07|2607.07|2606.89|2606.89|2607.07|2607.07|2606.89|2606.89|0
1645107750000|2022-02-17 14:22:30|2607.08|2607.08|2607.68|2607.68|2607.68|2607.68|2607.08|2607.08|0
1645107760000|2022-02-17 14:22:40|2607.56|2607.56|2607.56|2607.56|2607.56|2607.56|2607.56|2607.56|0
1645107780000|2022-02-17 14:23:00|2607.64|2607.64|2607.64|2607.64|2607.64|2607.64|2607.64|2607.64|0
1645107800000|2022-02-17 14:23:20|2607.7|2607.7|2607.7|2607.7|2607.7|2607.7|2607.7|2607.7|0
1645107810000|2022-02-17 14:23:30|2607.64|2607.64|2607.75|2607.75|2607.75|2607.75|2607.64|2607.64|0
1645107820000|2022-02-17 14:23:40|2607.68|2607.68|2607.68|2607.68|2607.68|2607.68|2607.68|2607.68|0
1645107840000|2022-02-17 14:24:00|2607.6|2607.6|2607.65|2607.65|2607.83|2607.83|2607.52|2607.52|0
1645107910000|2022-02-17 14:25:10|2607.72|2607.72|2607.72|2607.72|2607.72|2607.72|2607.72|2607.72|0
1645107930000|2022-02-17 14:25:30|2607.94|2607.94|2608.05|2608.05|2608.05|2608.05|2607.94|2607.94|0
1645107950000|2022-02-17 14:25:50|2608.39|2608.39|2608.39|2608.39|2608.39|2608.39|2608.39|2608.39|0
1645107960000|2022-02-17 14:26:00|2608.28|2608.28|2608.06|2608.06|2608.28|2608.28|2608.06|2608.06|0
1645107970000|2022-02-17 14:26:10|2608.13|2608.13|2607.63|2607.63|2608.13|2608.13|2607.63|2607.63|0
1645107990000|2022-02-17 14:26:30|2607.95|2607.95|2607.77|2607.77|2608.09|2608.09|2607.77|2607.77|0
1645108000000|2022-02-17 14:26:40|2607.81|2607.81|2607.81|2607.81|2607.81|2607.81|2607.81|2607.81|0
1645108010000|2022-02-17 14:26:50|2607.7|2607.7|2606.75|2606.75|2607.7|2607.7|2606.75|2606.75|0
1645108020000|2022-02-17 14:27:00|2606.68|2606.68|2606.8|2606.8|2606.8|2606.8|2606.46|2606.46|0
1645108030000|2022-02-17 14:27:10|2606.73|2606.73|2606.83|2606.83|2606.84|2606.84|2606.73|2606.73|0
1645108050000|2022-02-17 14:27:30|2607.01|2607.01|2606.95|2606.95|2607.01|2607.01|2606.95|2606.95|0
1645108060000|2022-02-17 14:27:40|2606.88|2606.88|2606.88|2606.88|2606.88|2606.88|2606.88|2606.88|0
1645108080000|2022-02-17 14:28:00|2606.75|2606.75|2606.75|2606.75|2606.75|2606.75|2606.75|2606.75|0
1645108090000|2022-02-17 14:28:10|2606.63|2606.63|2606.63|2606.63|2606.63|2606.63|2606.63|2606.63|0
1645108100000|2022-02-17 14:28:20|2606.55|2606.55|2606.09|2606.09|2606.55|2606.55|2606.09|2606.09|0
1645108110000|2022-02-17 14:28:30|2606.27|2606.27|2606.15|2606.15|2606.27|2606.27|2606.15|2606.15|0
1645108120000|2022-02-17 14:28:40|2605.33|2605.33|2604.99|2604.99|2605.33|2605.33|2604.99|2604.99|0
1645108130000|2022-02-17 14:28:50|2604.85|2604.85|2604.74|2604.74|2604.85|2604.85|2604.74|2604.74|0
1645108150000|2022-02-17 14:29:10|2604.82|2604.82|2604.91|2604.91|2604.91|2604.91|2604.76|2604.76|0
1645108160000|2022-02-17 14:29:20|2604.84|2604.84|2604.84|2604.84|2604.84|2604.84|2604.84|2604.84|0
1645108170000|2022-02-17 14:29:30|2604.68|2604.68|2604.62|2604.62|2604.68|2604.68|2604.56|2604.56|0
1645108180000|2022-02-17 14:29:40|2604.47|2604.47|2604.17|2604.17|2604.47|2604.47|2604.17|2604.17|0
1645108190000|2022-02-17 14:29:50|2603.9|2603.9|2603.68|2603.68|2603.9|2603.9|2603.68|2603.68|0
1645108210000|2022-02-17 14:30:10|2603.84|2603.84|2603.56|2603.56|2603.84|2603.84|2603.56|2603.56|0
1645108220000|2022-02-17 14:30:20|2603.5|2603.5|2603.63|2603.63|2603.63|2603.63|2603.5|2603.5|0
1645108230000|2022-02-17 14:30:30|2603.4|2603.4|2603.46|2603.46|2603.58|2603.58|2603.4|2603.4|0
1645108240000|2022-02-17 14:30:40|2603.39|2603.39|2603.15|2603.15|2603.43|2603.43|2603.15|2603.15|0
1645108250000|2022-02-17 14:30:50|2603.02|2603.02|2602.68|2602.68|2603.02|2603.02|2602.68|2602.68|0
1645108270000|2022-02-17 14:31:10|2602.79|2602.79|2602.72|2602.72|2602.79|2602.79|2602.72|2602.72|0
1645108280000|2022-02-17 14:31:20|2602.61|2602.61|2602.5|2602.5|2602.61|2602.61|2602.43|2602.43|0
1645108290000|2022-02-17 14:31:30|2602.63|2602.63|2602.63|2602.63|2602.63|2602.63|2602.63|2602.63|0
1645108300000|2022-02-17 14:31:40|2602.55|2602.55|2602.4|2602.4|2602.55|2602.55|2602.4|2602.4|0
1645108310000|2022-02-17 14:31:50|2602.32|2602.32|2602.32|2602.32|2602.32|2602.32|2602.32|2602.32|0
1645108320000|2022-02-17 14:32:00|2602.43|2602.43|2602.54|2602.54|2602.54|2602.54|2602.43|2602.43|0
1645108330000|2022-02-17 14:32:10|2602.65|2602.65|2602.36|2602.36|2602.73|2602.73|2602.36|2602.36|0
1645108340000|2022-02-17 14:32:20|2602.32|2602.32|2601.56|2601.56|2602.32|2602.32|2601.52|2601.52|0
1645108350000|2022-02-17 14:32:30|2601.49|2601.49|2601.63|2601.63|2601.63|2601.63|2601.49|2601.49|0
1645108360000|2022-02-17 14:32:40|2601.79|2601.79|2601.79|2601.79|2601.79|2601.79|2601.79|2601.79|0
1645108370000|2022-02-17 14:32:50|2601.71|2601.71|2601.71|2601.71|2601.71|2601.71|2601.71|2601.71|0
1645108380000|2022-02-17 14:33:00|2601.65|2601.65|2601.59|2601.59|2601.65|2601.65|2601.59|2601.59|0
1645108390000|2022-02-17 14:33:10|2601.52|2601.52|2601.17|2601.17|2601.52|2601.52|2601.11|2601.11|0
1645108410000|2022-02-17 14:33:30|2601.24|2601.24|2601.22|2601.22|2601.24|2601.24|2601.08|2601.08|0
1645108420000|2022-02-17 14:33:40|2601.06|2601.06|2601.06|2601.06|2601.06|2601.06|2601.06|2601.06|0
1645108430000|2022-02-17 14:33:50|2600.98|2600.98|2600.98|2600.98|2600.98|2600.98|2600.98|2600.98|0
1645108440000|2022-02-17 14:34:00|2601.14|2601.14|2601.66|2601.66|2601.72|2601.72|2601.14|2601.14|0
1645108450000|2022-02-17 14:34:10|2601.69|2601.69|2601.33|2601.33|2601.69|2601.69|2601.33|2601.33|0
1645108460000|2022-02-17 14:34:20|2601.25|2601.25|2600.91|2600.91|2601.25|2601.25|2600.91|2600.91|0
1645108470000|2022-02-17 14:34:30|2601.1|2601.1|2601.04|2601.04|2601.1|2601.1|2601.04|2601.04|0
1645108480000|2022-02-17 14:34:40|2601.16|2601.16|2601.16|2601.16|2601.16|2601.16|2601.16|2601.16|0
1645108490000|2022-02-17 14:34:50|2601.29|2601.29|2601.6|2601.6|2601.6|2601.6|2601.17|2601.17|0
1645108500000|2022-02-17 14:35:00|2601.78|2601.78|2601.77|2601.77|2601.78|2601.78|2601.58|2601.58|0
1645108510000|2022-02-17 14:35:10|2601.9|2601.9|2601.91|2601.91|2601.91|2601.91|2601.79|2601.79|0
1645108520000|2022-02-17 14:35:20|2601.84|2601.84|2602.24|2602.24|2602.24|2602.24|2601.76|2601.76|0
1645108530000|2022-02-17 14:35:30|2602.39|2602.39|2602.39|2602.39|2602.39|2602.39|2602.39|2602.39|0
1645108550000|2022-02-17 14:35:50|2602.42|2602.42|2602.39|2602.39|2602.42|2602.42|2602.39|2602.39|0
1645108560000|2022-02-17 14:36:00|2602.45|2602.45|2602.61|2602.61|2602.64|2602.64|2602.45|2602.45|0
1645108580000|2022-02-17 14:36:20|2602.54|2602.54|2602.54|2602.54|2602.54|2602.54|2602.54|2602.54|0
1645108590000|2022-02-17 14:36:30|2602.4|2602.4|2602.4|2602.4|2602.4|2602.4|2602.4|2602.4|0
1645108600000|2022-02-17 14:36:40|2602.54|2602.54|2602.9|2602.9|2602.9|2602.9|2602.54|2602.54|0
1645108610000|2022-02-17 14:36:50|2602.58|2602.58|2602.43|2602.43|2602.58|2602.58|2602.43|2602.43|0
1645108620000|2022-02-17 14:37:00|2602.36|2602.36|2602.23|2602.23|2602.36|2602.36|2602.23|2602.23|0
1645108640000|2022-02-17 14:37:20|2602.09|2602.09|2601.9|2601.9|2602.09|2602.09|2601.9|2601.9|0
1645108650000|2022-02-17 14:37:30|2601.83|2601.83|2601.71|2601.71|2601.83|2601.83|2601.53|2601.53|0
1645108670000|2022-02-17 14:37:50|2601.6|2601.6|2601.46|2601.46|2601.6|2601.6|2601.46|2601.46|0
1645108680000|2022-02-17 14:38:00|2601.6|2601.6|2601.36|2601.36|2601.6|2601.6|2601.36|2601.36|0
1645108690000|2022-02-17 14:38:10|2601.3|2601.3|2601.31|2601.31|2601.54|2601.54|2601.3|2601.3|0
1645108700000|2022-02-17 14:38:20|2601.5|2601.5|2601.5|2601.5|2601.5|2601.5|2601.5|2601.5|0
1645108710000|2022-02-17 14:38:30|2601.61|2601.61|2601.72|2601.72|2601.72|2601.72|2601.61|2601.61|0
1645108720000|2022-02-17 14:38:40|2601.87|2601.87|2602.27|2602.27|2602.33|2602.33|2601.87|2601.87|0
1645108740000|2022-02-17 14:39:00|2602.34|2602.34|2602.34|2602.34|2602.5|2602.5|2602.34|2602.34|0
1645108750000|2022-02-17 14:39:10|2602.27|2602.27|2602.19|2602.19|2602.34|2602.34|2602.19|2602.19|0
1645108760000|2022-02-17 14:39:20|2602.45|2602.45|2602.75|2602.75|2602.75|2602.75|2602.45|2602.45|0
1645108770000|2022-02-17 14:39:30|2602.82|2602.82|2602.7|2602.7|2602.82|2602.82|2602.7|2602.7|0
1645108790000|2022-02-17 14:39:50|2602.93|2602.93|2602.93|2602.93|2602.93|2602.93|2602.93|2602.93|0
1645108810000|2022-02-17 14:40:10|2602.86|2602.86|2602.75|2602.75|2602.86|2602.86|2602.75|2602.75|0
1645108840000|2022-02-17 14:40:40|2602.67|2602.67|2602.73|2602.73|2602.73|2602.73|2602.67|2602.67|0
1645108850000|2022-02-17 14:40:50|2602.81|2602.81|2603.07|2603.07|2603.07|2603.07|2602.81|2602.81|0
1645108860000|2022-02-17 14:41:00|2603.23|2603.23|2603.69|2603.69|2603.69|2603.69|2603.22|2603.22|0
1645108870000|2022-02-17 14:41:10|2603.62|2603.62|2603.62|2603.62|2603.62|2603.62|2603.62|2603.62|0
1645108880000|2022-02-17 14:41:20|2603.5|2603.5|2603.37|2603.37|2603.5|2603.5|2603.37|2603.37|0
1645108900000|2022-02-17 14:41:40|2603.44|2603.44|2603.52|2603.52|2603.52|2603.52|2603.44|2603.44|0
1645108910000|2022-02-17 14:41:50|2603.59|2603.59|2603.59|2603.59|2603.59|2603.59|2603.59|2603.59|0
1645108920000|2022-02-17 14:42:00|2603.73|2603.73|2603.39|2603.39|2603.73|2603.73|2603.27|2603.27|0
1645108930000|2022-02-17 14:42:10|2603.57|2603.57|2603.57|2603.57|2603.57|2603.57|2603.57|2603.57|0
1645108940000|2022-02-17 14:42:20|2603.63|2603.63|2603.63|2603.63|2603.63|2603.63|2603.63|2603.63|0
1645108950000|2022-02-17 14:42:30|2603.9|2603.9|2604.54|2604.54|2604.54|2604.54|2603.9|2603.9|0
1645108960000|2022-02-17 14:42:40|2604.73|2604.73|2604.73|2604.73|2604.79|2604.79|2604.73|2604.73|0
1645108970000|2022-02-17 14:42:50|2604.85|2604.85|2605.05|2605.05|2605.05|2605.05|2604.85|2604.85|0
1645108980000|2022-02-17 14:43:00|2604.98|2604.98|2604.82|2604.82|2604.98|2604.98|2604.69|2604.69|0
1645108990000|2022-02-17 14:43:10|2604.55|2604.55|2604.15|2604.15|2604.55|2604.55|2604.15|2604.15|0
1645109000000|2022-02-17 14:43:20|2603.85|2603.85|2603.53|2603.53|2603.95|2603.95|2603.53|2603.53|0
1645109010000|2022-02-17 14:43:30|2603.47|2603.47|2603.28|2603.28|2603.47|2603.47|2603.28|2603.28|0
1645109020000|2022-02-17 14:43:40|2603.16|2603.16|2603.16|2603.16|2603.16|2603.16|2603.16|2603.16|0
1645109090000|2022-02-17 14:44:50|2604.1|2604.1|2604.24|2604.24|2604.24|2604.24|2604.1|2604.1|0
1645109100000|2022-02-17 14:45:00|2604.31|2604.31|2604.11|2604.11|2604.57|2604.57|2604.11|2604.11|0
1645109110000|2022-02-17 14:45:10|2603.9|2603.9|2603.71|2603.71|2603.9|2603.9|2603.65|2603.65|0
1645109130000|2022-02-17 14:45:30|2603.75|2603.75|2603.59|2603.59|2603.75|2603.75|2603.59|2603.59|0
1645109140000|2022-02-17 14:45:40|2603.72|2603.72|2603.72|2603.72|2603.72|2603.72|2603.72|2603.72|0
1645109150000|2022-02-17 14:45:50|2603.59|2603.59|2603.59|2603.59|2603.59|2603.59|2603.59|2603.59|0
1645109160000|2022-02-17 14:46:00|2603.53|2603.53|2603.46|2603.46|2603.53|2603.53|2603.39|2603.39|0
1645109170000|2022-02-17 14:46:10|2603.32|2603.32|2603.32|2603.32|2603.32|2603.32|2603.32|2603.32|0
1645109180000|2022-02-17 14:46:20|2603.63|2603.63|2603.63|2603.63|2603.63|2603.63|2603.63|2603.63|0
1645109190000|2022-02-17 14:46:30|2603.51|2603.51|2603.03|2603.03|2603.51|2603.51|2603.03|2603.03|0
1645109200000|2022-02-17 14:46:40|2603.1|2603.1|2603.17|2603.17|2603.17|2603.17|2603.1|2603.1|0
1645109210000|2022-02-17 14:46:50|2603.1|2603.1|2603.17|2603.17|2603.17|2603.17|2603.04|2603.04|0
1645109220000|2022-02-17 14:47:00|2603.24|2603.24|2602.93|2602.93|2603.24|2603.24|2602.93|2602.93|0
1645109240000|2022-02-17 14:47:20|2602.81|2602.81|2602.73|2602.73|2602.81|2602.81|2602.73|2602.73|0
1645109250000|2022-02-17 14:47:30|2602.62|2602.62|2602.62|2602.62|2602.62|2602.62|2602.62|2602.62|0
1645109270000|2022-02-17 14:47:50|2602.7|2602.7|2602.7|2602.7|2602.7|2602.7|2602.7|2602.7|0
1645109280000|2022-02-17 14:48:00|2602.83|2602.83|2602.83|2602.83|2602.83|2602.83|2602.83|2602.83|0
1645109290000|2022-02-17 14:48:10|2602.9|2602.9|2602.9|2602.9|2602.9|2602.9|2602.9|2602.9|0
1645109300000|2022-02-17 14:48:20|2602.75|2602.75|2602.37|2602.37|2602.75|2602.75|2602.37|2602.37|0
1645109310000|2022-02-17 14:48:30|2602.24|2602.24|2602.24|2602.24|2602.24|2602.24|2602.24|2602.24|0
1645109320000|2022-02-17 14:48:40|2602.12|2602.12|2601.4|2601.4|2602.12|2602.12|2601.4|2601.4|0
1645109330000|2022-02-17 14:48:50|2601.47|2601.47|2601.47|2601.47|2601.47|2601.47|2601.47|2601.47|0
1645109340000|2022-02-17 14:49:00|2601.58|2601.58|2601.9|2601.9|2601.9|2601.9|2601.45|2601.45|0
1645109350000|2022-02-17 14:49:10|2601.96|2601.96|2602.09|2602.09|2602.09|2602.09|2601.96|2601.96|0
1645109370000|2022-02-17 14:49:30|2602.04|2602.04|2602.04|2602.04|2602.04|2602.04|2602.04|2602.04|0
1645109380000|2022-02-17 14:49:40|2602.08|2602.08|2602.41|2602.41|2602.41|2602.41|2602.08|2602.08|0
1645109390000|2022-02-17 14:49:50|2602.47|2602.47|2602.47|2602.47|2602.47|2602.47|2602.47|2602.47|0
1645109400000|2022-02-17 14:50:00|2602.31|2602.31|2601.65|2601.65|2602.31|2602.31|2601.65|2601.65|0
1645109410000|2022-02-17 14:50:10|2601.58|2601.58|2601.58|2601.58|2601.58|2601.58|2601.58|2601.58|0
1645109420000|2022-02-17 14:50:20|2601.46|2601.46|2601.27|2601.27|2601.46|2601.46|2601.27|2601.27|0
1645109440000|2022-02-17 14:50:40|2601.21|2601.21|2601.15|2601.15|2601.27|2601.27|2601.15|2601.15|0
1645109450000|2022-02-17 14:50:50|2601.22|2601.22|2601.03|2601.03|2601.22|2601.22|2600.95|2600.95|0
1645109460000|2022-02-17 14:51:00|2600.87|2600.87|2600.87|2600.87|2600.87|2600.87|2600.87|2600.87|0
1645109470000|2022-02-17 14:51:10|2600.81|2600.81|2600.68|2600.68|2600.81|2600.81|2600.68|2600.68|0
1645109490000|2022-02-17 14:51:30|2600.75|2600.75|2600.75|2600.75|2600.75|2600.75|2600.75|2600.75|0
1645109500000|2022-02-17 14:51:40|2600.63|2600.63|2600.71|2600.71|2600.71|2600.71|2600.63|2600.63|0
1645109510000|2022-02-17 14:51:50|2600.78|2600.78|2600.62|2600.62|2600.78|2600.78|2600.62|2600.62|0
1645109520000|2022-02-17 14:52:00|2600.47|2600.47|2600.19|2600.19|2600.47|2600.47|2600|2600|0
1645109530000|2022-02-17 14:52:10|2600.25|2600.25|2600.25|2600.25|2600.25|2600.25|2600.25|2600.25|0
1645109540000|2022-02-17 14:52:20|2600.19|2600.19|2599.93|2599.93|2600.31|2600.31|2599.93|2599.93|0
1645109600000|2022-02-17 14:53:20|2600.51|2600.51|2600.51|2600.51|2600.51|2600.51|2600.51|2600.51|0
1645109620000|2022-02-17 14:53:40|2600.39|2600.39|2600.39|2600.39|2600.39|2600.39|2600.39|2600.39|0
1645109630000|2022-02-17 14:53:50|2600.31|2600.31|2600.01|2600.01|2600.31|2600.31|2600.01|2600.01|0
1645109640000|2022-02-17 14:54:00|2599.85|2599.85|2599.77|2599.77|2599.85|2599.85|2599.77|2599.77|0
1645109650000|2022-02-17 14:54:10|2599.55|2599.55|2600.15|2600.15|2600.51|2600.51|2599.55|2599.55|0
1645109660000|2022-02-17 14:54:20|2600.39|2600.39|2600.33|2600.33|2600.46|2600.46|2600.21|2600.21|0
1645109670000|2022-02-17 14:54:30|2600.21|2600.21|2600.32|2600.32|2600.32|2600.32|2600.21|2600.21|0
1645109700000|2022-02-17 14:55:00|2600.26|2600.26|2600.18|2600.18|2600.26|2600.26|2600.18|2600.18|0
1645109710000|2022-02-17 14:55:10|2600.32|2600.32|2600.32|2600.32|2600.32|2600.32|2600.32|2600.32|0
1645109720000|2022-02-17 14:55:20|2600.1|2600.1|2600.33|2600.33|2600.33|2600.33|2600.1|2600.1|0
1645109740000|2022-02-17 14:55:40|2600.07|2600.07|2600.2|2600.2|2600.2|2600.2|2600.07|2600.07|0
1645109750000|2022-02-17 14:55:50|2600.36|2600.36|2600|2600|2600.36|2600.36|2600|2600|0
1645109760000|2022-02-17 14:56:00|2599.86|2599.86|2599.86|2599.86|2599.86|2599.86|2599.86|2599.86|0
1645109770000|2022-02-17 14:56:10|2599.58|2599.58|2599.12|2599.12|2599.58|2599.58|2599.12|2599.12|0
1645109780000|2022-02-17 14:56:20|2599.19|2599.19|2598.58|2598.58|2599.26|2599.26|2598.58|2598.58|0
1645109790000|2022-02-17 14:56:30|2598.45|2598.45|2598.37|2598.37|2598.45|2598.45|2598.37|2598.37|0
1645109850000|2022-02-17 14:57:30|2597.72|2597.72|2598|2598|2598|2598|2597.72|2597.72|0
1645109860000|2022-02-17 14:57:40|2597.84|2597.84|2597.84|2597.84|2597.84|2597.84|2597.84|2597.84|0
1645109870000|2022-02-17 14:57:50|2597.9|2597.9|2598.14|2598.14|2598.14|2598.14|2597.9|2597.9|0
1645109880000|2022-02-17 14:58:00|2597.78|2597.78|2597.64|2597.64|2597.78|2597.78|2597.64|2597.64|0
1645109890000|2022-02-17 14:58:10|2597.87|2597.87|2597.44|2597.44|2597.87|2597.87|2597.44|2597.44|0
1645109900000|2022-02-17 14:58:20|2597.51|2597.51|2597.12|2597.12|2597.65|2597.65|2597.12|2597.12|0
1645109910000|2022-02-17 14:58:30|2596.99|2596.99|2596.6|2596.6|2596.99|2596.99|2596.6|2596.6|0
1645109920000|2022-02-17 14:58:40|2596.53|2596.53|2596.37|2596.37|2596.53|2596.53|2596.37|2596.37|0
1645109930000|2022-02-17 14:58:50|2596.33|2596.33|2596.33|2596.33|2596.33|2596.33|2596.33|2596.33|0
1645109940000|2022-02-17 14:59:00|2596.18|2596.18|2596.02|2596.02|2596.18|2596.18|2596.02|2596.02|0
1645109950000|2022-02-17 14:59:10|2596.16|2596.16|2596.16|2596.16|2596.16|2596.16|2596.16|2596.16|0
1645109960000|2022-02-17 14:59:20|2596.3|2596.3|2596.3|2596.3|2596.3|2596.3|2596.3|2596.3|0
1645109970000|2022-02-17 14:59:30|2596.23|2596.23|2596.02|2596.02|2596.23|2596.23|2596.02|2596.02|0
1645109980000|2022-02-17 14:59:40|2595.94|2595.94|2595.94|2595.94|2595.94|2595.94|2595.94|2595.94|0
1645109990000|2022-02-17 14:59:50|2595.75|2595.75|2595.99|2595.99|2595.99|2595.99|2595.75|2595.75|0
1645110000000|2022-02-17 15:00:00|2596.15|2596.15|2596.38|2596.38|2596.49|2596.49|2596.15|2596.15|0
1645110010000|2022-02-17 15:00:10|2596.54|2596.54|2596.62|2596.62|2596.62|2596.62|2596.54|2596.54|0
1645110020000|2022-02-17 15:00:20|2596.85|2596.85|2595.78|2595.78|2596.85|2596.85|2595.78|2595.78|0
1645110030000|2022-02-17 15:00:30|2596.01|2596.01|2595.86|2595.86|2596.01|2596.01|2595.86|2595.86|0
1645110050000|2022-02-17 15:00:50|2595.71|2595.71|2595.72|2595.72|2595.87|2595.87|2595.64|2595.64|0
1645110060000|2022-02-17 15:01:00|2596.1|2596.1|2595.9|2595.9|2596.33|2596.33|2595.9|2595.9|0
1645110070000|2022-02-17 15:01:10|2596.29|2596.29|2598.55|2598.55|2598.55|2598.55|2596.29|2596.29|0
1645110080000|2022-02-17 15:01:20|2598.62|2598.62|2600.19|2600.19|2600.57|2600.57|2598.62|2598.62|0
1645110090000|2022-02-17 15:01:30|2600.5|2600.5|2603.09|2603.09|2603.09|2603.09|2600.11|2600.11|0
1645110100000|2022-02-17 15:01:40|2602.94|2602.94|2605.04|2605.04|2605.04|2605.04|2602.94|2602.94|0
1645110110000|2022-02-17 15:01:50|2604.5|2604.5|2604.41|2604.41|2605.32|2605.32|2603.7|2603.7|0
1645110120000|2022-02-17 15:02:00|2604.26|2604.26|2605.3|2605.3|2605.3|2605.3|2604.26|2604.26|0
1645110130000|2022-02-17 15:02:10|2605.38|2605.38|2604.88|2604.88|2605.38|2605.38|2604.64|2604.64|0
1645110140000|2022-02-17 15:02:20|2604.95|2604.95|2605.49|2605.49|2605.57|2605.57|2604.95|2604.95|0
1645110150000|2022-02-17 15:02:30|2605.65|2605.65|2607.38|2607.38|2607.38|2607.38|2605.57|2605.57|0
1645110160000|2022-02-17 15:02:40|2607.45|2607.45|2607.95|2607.95|2607.95|2607.95|2607.38|2607.38|0
1645110170000|2022-02-17 15:02:50|2608.11|2608.11|2608.22|2608.22|2608.35|2608.35|2608.09|2608.09|0
1645110180000|2022-02-17 15:03:00|2608.3|2608.3|2610.89|2610.89|2611.39|2611.39|2608.3|2608.3|0
1645110190000|2022-02-17 15:03:10|2611.17|2611.17|2611.31|2611.31|2611.31|2611.31|2611.17|2611.17|0
1645110200000|2022-02-17 15:03:20|2611.93|2611.93|2612.21|2612.21|2612.3|2612.3|2611.93|2611.93|0
1645110210000|2022-02-17 15:03:30|2612.08|2612.08|2613.91|2613.91|2613.91|2613.91|2612.08|2612.08|0
1645110220000|2022-02-17 15:03:40|2613.84|2613.84|2615.69|2615.69|2615.69|2615.69|2613.84|2613.84|0
1645110230000|2022-02-17 15:03:50|2615.91|2615.91|2618.03|2618.03|2618.03|2618.03|2615.91|2615.91|0
1645110240000|2022-02-17 15:04:00|2617.73|2617.73|2618.9|2618.9|2619.01|2619.01|2617.73|2617.73|0
1645110250000|2022-02-17 15:04:10|2618.98|2618.98|2618.77|2618.77|2619.98|2619.98|2618.77|2618.77|0
1645110260000|2022-02-17 15:04:20|2619.54|2619.54|2619|2619|2619.54|2619.54|2618.87|2618.87|0
1645110270000|2022-02-17 15:04:30|2618.92|2618.92|2617.54|2617.54|2618.92|2618.92|2617.54|2617.54|0
1645110280000|2022-02-17 15:04:40|2617.41|2617.41|2617.88|2617.88|2618.06|2618.06|2617.25|2617.25|0
1645110290000|2022-02-17 15:04:50|2617.82|2617.82|2619.21|2619.21|2619.21|2619.21|2617.82|2617.82|0
1645110300000|2022-02-17 15:05:00|2619.28|2619.28|2618.84|2618.84|2619.28|2619.28|2618.84|2618.84|0
1645110310000|2022-02-17 15:05:10|2618.3|2618.3|2618.01|2618.01|2618.3|2618.3|2618.01|2618.01|0
1645110320000|2022-02-17 15:05:20|2618.17|2618.17|2617.5|2617.5|2618.17|2618.17|2617.5|2617.5|0
1645110330000|2022-02-17 15:05:30|2616.81|2616.81|2615.12|2615.12|2616.81|2616.81|2615.12|2615.12|0
1645110340000|2022-02-17 15:05:40|2615.43|2615.43|2614.18|2614.18|2615.43|2615.43|2614.18|2614.18|0
1645110350000|2022-02-17 15:05:50|2614.12|2614.12|2613.6|2613.6|2614.73|2614.73|2613.6|2613.6|0
1645110360000|2022-02-17 15:06:00|2612.9|2612.9|2611.14|2611.14|2612.9|2612.9|2611.07|2611.07|0
1645110370000|2022-02-17 15:06:10|2611.99|2611.99|2612.38|2612.38|2612.45|2612.45|2611.99|2611.99|0
1645110380000|2022-02-17 15:06:20|2612.63|2612.63|2612.65|2612.65|2613.27|2613.27|2612.63|2612.63|0
1645110390000|2022-02-17 15:06:30|2612.58|2612.58|2612.97|2612.97|2612.97|2612.97|2612.58|2612.58|0
1645110400000|2022-02-17 15:06:40|2612.43|2612.43|2612.74|2612.74|2612.74|2612.74|2612.43|2612.43|0
1645110410000|2022-02-17 15:06:50|2612.59|2612.59|2612.74|2612.74|2612.74|2612.74|2612.2|2612.2|0
1645110420000|2022-02-17 15:07:00|2612.81|2612.81|2609.98|2609.98|2612.89|2612.89|2609.98|2609.98|0
1645110430000|2022-02-17 15:07:10|2609.91|2609.91|2609.06|2609.06|2609.91|2609.91|2608.43|2608.43|0
1645110440000|2022-02-17 15:07:20|2608.83|2608.83|2608.83|2608.83|2608.83|2608.83|2608.68|2608.68|0
1645110450000|2022-02-17 15:07:30|2610.07|2610.07|2610.23|2610.23|2610.23|2610.23|2609.45|2609.45|0
1645110460000|2022-02-17 15:07:40|2609.92|2609.92|2609.92|2609.92|2609.92|2609.92|2609.92|2609.92|0
1645110470000|2022-02-17 15:07:50|2610.31|2610.31|2610.31|2610.31|2610.31|2610.31|2610.31|2610.31|0
1645110480000|2022-02-17 15:08:00|2610.15|2610.15|2610.82|2610.82|2610.85|2610.85|2609.92|2609.92|0
1645110500000|2022-02-17 15:08:20|2610.66|2610.66|2610.66|2610.66|2610.66|2610.66|2610.66|2610.66|0
1645110520000|2022-02-17 15:08:40|2610.77|2610.77|2610.93|2610.93|2610.93|2610.93|2610.77|2610.77|0
1645110530000|2022-02-17 15:08:50|2610.54|2610.54|2608.87|2608.87|2610.66|2610.66|2608.87|2608.87|0
1645110540000|2022-02-17 15:09:00|2608.94|2608.94|2608.94|2608.94|2608.94|2608.94|2608.94|2608.94|0
1645110550000|2022-02-17 15:09:10|2608.81|2608.81|2608.94|2608.94|2608.94|2608.94|2608.6|2608.6|0
1645110570000|2022-02-17 15:09:30|2608.25|2608.25|2608.36|2608.36|2608.36|2608.36|2608.25|2608.25|0
1645110600000|2022-02-17 15:10:00|2608.51|2608.51|2608.44|2608.44|2608.51|2608.51|2608.44|2608.44|0
1645110620000|2022-02-17 15:10:20|2608.37|2608.37|2608.37|2608.37|2608.37|2608.37|2608.37|2608.37|0
1645110630000|2022-02-17 15:10:30|2608.26|2608.26|2608.26|2608.26|2608.26|2608.26|2608.26|2608.26|0
1645110650000|2022-02-17 15:10:50|2607.72|2607.72|2607.64|2607.64|2607.72|2607.72|2607.64|2607.64|0
1645110660000|2022-02-17 15:11:00|2607.58|2607.58|2606|2606|2607.58|2607.58|2606|2606|0
1645110680000|2022-02-17 15:11:20|2605.86|2605.86|2605.54|2605.54|2605.86|2605.86|2605.54|2605.54|0
1645110690000|2022-02-17 15:11:30|2605.32|2605.32|2605.2|2605.2|2605.32|2605.32|2605.2|2605.2|0
1645110700000|2022-02-17 15:11:40|2605.09|2605.09|2605.02|2605.02|2605.09|2605.09|2605.02|2605.02|0
1645110710000|2022-02-17 15:11:50|2604.4|2604.4|2604.41|2604.41|2605.09|2605.09|2604.33|2604.33|0
1645110720000|2022-02-17 15:12:00|2604.48|2604.48|2604.94|2604.94|2605.19|2605.19|2604.48|2604.48|0
1645110730000|2022-02-17 15:12:10|2604.86|2604.86|2604.77|2604.77|2604.86|2604.86|2604.63|2604.63|0
1645110740000|2022-02-17 15:12:20|2604.88|2604.88|2605.03|2605.03|2605.03|2605.03|2604.88|2604.88|0
1645110760000|2022-02-17 15:12:40|2605.09|2605.09|2604.68|2604.68|2605.09|2605.09|2604.68|2604.68|0
1645110770000|2022-02-17 15:12:50|2604.57|2604.57|2604.42|2604.42|2604.57|2604.57|2604.42|2604.42|0
1645110780000|2022-02-17 15:13:00|2604.26|2604.26|2603.72|2603.72|2604.26|2604.26|2603.72|2603.72|0
1645110790000|2022-02-17 15:13:10|2603.65|2603.65|2603.73|2603.73|2603.73|2603.73|2603.65|2603.65|0
1645110800000|2022-02-17 15:13:20|2603.42|2603.42|2603.35|2603.35|2603.42|2603.42|2603.35|2603.35|0
1645110820000|2022-02-17 15:13:40|2603.24|2603.24|2603.32|2603.32|2603.4|2603.4|2603.24|2603.24|0
1645110830000|2022-02-17 15:13:50|2603.17|2603.17|2603.11|2603.11|2603.17|2603.17|2603.11|2603.11|0
1645110840000|2022-02-17 15:14:00|2602.65|2602.65|2602.29|2602.29|2602.65|2602.65|2602.29|2602.29|0
1645110850000|2022-02-17 15:14:10|2602.36|2602.36|2602.55|2602.55|2602.55|2602.55|2601.86|2601.86|0
1645110860000|2022-02-17 15:14:20|2602.62|2602.62|2603.29|2603.29|2603.29|2603.29|2602.62|2602.62|0
1645110870000|2022-02-17 15:14:30|2602.75|2602.75|2602.75|2602.75|2602.75|2602.75|2602.75|2602.75|0
1645110880000|2022-02-17 15:14:40|2602.88|2602.88|2603.33|2603.33|2603.33|2603.33|2602.88|2602.88|0
1645110890000|2022-02-17 15:14:50|2603.1|2603.1|2603.15|2603.15|2603.17|2603.17|2602.99|2602.99|0
1645110900000|2022-02-17 15:15:00|2603.27|2603.27|2603.78|2603.78|2603.78|2603.78|2603.27|2603.27|0
1645110910000|2022-02-17 15:15:10|2604|2604|2604.69|2604.69|2604.69|2604.69|2604|2604|0
1645110920000|2022-02-17 15:15:20|2604.46|2604.46|2604.49|2604.49|2604.49|2604.49|2604.38|2604.38|0
1645110930000|2022-02-17 15:15:30|2604.63|2604.63|2604.76|2604.76|2604.76|2604.76|2604.63|2604.63|0
1645110940000|2022-02-17 15:15:40|2604.92|2604.92|2605.22|2605.22|2605.22|2605.22|2604.92|2604.92|0
1645110950000|2022-02-17 15:15:50|2605.16|2605.16|2605.17|2605.17|2605.23|2605.23|2605.1|2605.1|0
1645110960000|2022-02-17 15:16:00|2605.01|2605.01|2604.76|2604.76|2605.15|2605.15|2604.53|2604.53|0
1645110970000|2022-02-17 15:16:10|2604.69|2604.69|2605.1|2605.1|2605.4|2605.4|2604.69|2604.69|0
1645110980000|2022-02-17 15:16:20|2605.25|2605.25|2605.25|2605.25|2605.25|2605.25|2605.25|2605.25|0
1645110990000|2022-02-17 15:16:30|2605.03|2605.03|2604.29|2604.29|2605.03|2605.03|2604.21|2604.21|0
1645111000000|2022-02-17 15:16:40|2604.36|2604.36|2604.57|2604.57|2604.57|2604.57|2604.36|2604.36|0
1645111010000|2022-02-17 15:16:50|2604.5|2604.5|2604.42|2604.42|2604.5|2604.5|2604.42|2604.42|0
1645111020000|2022-02-17 15:17:00|2604.28|2604.28|2604.28|2604.28|2604.28|2604.28|2604.28|2604.28|0
1645111030000|2022-02-17 15:17:10|2603.97|2603.97|2602.98|2602.98|2603.97|2603.97|2602.98|2602.98|0
1645111040000|2022-02-17 15:17:20|2602.79|2602.79|2602.75|2602.75|2602.79|2602.79|2602.75|2602.75|0
1645111050000|2022-02-17 15:17:30|2602.91|2602.91|2602.98|2602.98|2602.98|2602.98|2602.91|2602.91|0
1645111060000|2022-02-17 15:17:40|2602.92|2602.92|2602.54|2602.54|2602.92|2602.92|2602.53|2602.53|0
1645111070000|2022-02-17 15:17:50|2602.68|2602.68|2602.74|2602.74|2602.74|2602.74|2602.68|2602.68|0
1645111080000|2022-02-17 15:18:00|2602.81|2602.81|2602.81|2602.81|2602.81|2602.81|2602.81|2602.81|0
1645111100000|2022-02-17 15:18:20|2602.74|2602.74|2602.51|2602.51|2602.74|2602.74|2602.43|2602.43|0
1645111110000|2022-02-17 15:18:30|2602.43|2602.43|2602.32|2602.32|2602.43|2602.43|2602.32|2602.32|0
1645111120000|2022-02-17 15:18:40|2602.4|2602.4|2602.66|2602.66|2602.79|2602.79|2602.4|2602.4|0
1645111130000|2022-02-17 15:18:50|2602.89|2602.89|2602.84|2602.84|2602.96|2602.96|2602.84|2602.84|0
1645111140000|2022-02-17 15:19:00|2602.77|2602.77|2602.77|2602.77|2602.89|2602.89|2602.77|2602.77|0
1645111150000|2022-02-17 15:19:10|2602.92|2602.92|2602.81|2602.81|2602.92|2602.92|2602.77|2602.77|0
1645111160000|2022-02-17 15:19:20|2602.88|2602.88|2600.62|2600.62|2602.88|2602.88|2600.62|2600.62|0
1645111170000|2022-02-17 15:19:30|2600.78|2600.78|2601.1|2601.1|2601.15|2601.15|2600.78|2600.78|0
1645111180000|2022-02-17 15:19:40|2601.03|2601.03|2600.87|2600.87|2601.03|2601.03|2600.87|2600.87|0
1645111190000|2022-02-17 15:19:50|2600.98|2600.98|2600.61|2600.61|2600.98|2600.98|2600.61|2600.61|0
1645111200000|2022-02-17 15:20:00|2600.32|2600.32|2600.86|2600.86|2600.86|2600.86|2600.32|2600.32|0
1645111210000|2022-02-17 15:20:10|2600.71|2600.71|2600.71|2600.71|2600.71|2600.71|2600.71|2600.71|0
1645111220000|2022-02-17 15:20:20|2600.78|2600.78|2601.01|2601.01|2601.01|2601.01|2600.78|2600.78|0
1645111260000|2022-02-17 15:21:00|2600.85|2600.85|2600.71|2600.71|2600.85|2600.85|2600.71|2600.71|0
1645111270000|2022-02-17 15:21:10|2600.56|2600.56|2600.29|2600.29|2600.62|2600.62|2600.29|2600.29|0
1645111280000|2022-02-17 15:21:20|2600.42|2600.42|2599.83|2599.83|2600.42|2600.42|2599.83|2599.83|0
1645111290000|2022-02-17 15:21:30|2599.91|2599.91|2599.79|2599.79|2599.91|2599.91|2599.79|2599.79|0
1645111300000|2022-02-17 15:21:40|2599.72|2599.72|2599.33|2599.33|2599.72|2599.72|2599.17|2599.17|0
1645111320000|2022-02-17 15:22:00|2599.25|2599.25|2599|2599|2599.25|2599.25|2599|2599|0
1645111340000|2022-02-17 15:22:20|2598.93|2598.93|2598.93|2598.93|2598.93|2598.93|2598.93|2598.93|0
1645111350000|2022-02-17 15:22:30|2598.81|2598.81|2598.81|2598.81|2598.81|2598.81|2598.81|2598.81|0
1645111380000|2022-02-17 15:23:00|2598.92|2598.92|2599.1|2599.1|2599.22|2599.22|2598.92|2598.92|0
1645111390000|2022-02-17 15:23:10|2598.87|2598.87|2598.71|2598.71|2598.87|2598.87|2598.71|2598.71|0
1645111400000|2022-02-17 15:23:20|2598.48|2598.48|2598.95|2598.95|2599.02|2599.02|2598.48|2598.48|0
1645111410000|2022-02-17 15:23:30|2598.87|2598.87|2598.76|2598.76|2598.87|2598.87|2598.76|2598.76|0
1645111420000|2022-02-17 15:23:40|2598.84|2598.84|2598.84|2598.84|2598.84|2598.84|2598.84|2598.84|0
1645111430000|2022-02-17 15:23:50|2599.16|2599.16|2599.23|2599.23|2599.23|2599.23|2599.16|2599.16|0
1645111440000|2022-02-17 15:24:00|2598.84|2598.84|2598.84|2598.84|2598.84|2598.84|2598.54|2598.54|0
1645111450000|2022-02-17 15:24:10|2598.54|2598.54|2598.54|2598.54|2598.54|2598.54|2598.54|2598.54|0
1645111460000|2022-02-17 15:24:20|2598.77|2598.77|2598.77|2598.77|2598.77|2598.77|2598.77|2598.77|0
1645111470000|2022-02-17 15:24:30|2598.54|2598.54|2598.54|2598.54|2598.54|2598.54|2598.54|2598.54|0
1645111480000|2022-02-17 15:24:40|2598.48|2598.48|2597.74|2597.74|2598.51|2598.51|2597.74|2597.74|0
1645111490000|2022-02-17 15:24:50|2597.97|2597.97|2597.95|2597.95|2598.14|2598.14|2597.89|2597.89|0
1645111500000|2022-02-17 15:25:00|2597.82|2597.82|2598.77|2598.77|2598.84|2598.84|2597.82|2597.82|0
1645111510000|2022-02-17 15:25:10|2598.54|2598.54|2598.61|2598.61|2598.61|2598.61|2598.54|2598.54|0
1645111530000|2022-02-17 15:25:30|2598.39|2598.39|2597.94|2597.94|2598.39|2598.39|2597.94|2597.94|0
1645111540000|2022-02-17 15:25:40|2597.88|2597.88|2597.64|2597.64|2597.88|2597.88|2597.64|2597.64|0
1645111560000|2022-02-17 15:26:00|2597.57|2597.57|2597.56|2597.56|2597.57|2597.57|2597.34|2597.34|0
1645111570000|2022-02-17 15:26:10|2597.67|2597.67|2597.86|2597.86|2597.86|2597.86|2597.67|2597.67|0
1645111580000|2022-02-17 15:26:20|2597.7|2597.7|2597.83|2597.83|2597.83|2597.83|2597.7|2597.7|0
1645111600000|2022-02-17 15:26:40|2597.68|2597.68|2597.68|2597.68|2597.68|2597.68|2597.68|2597.68|0
1645111610000|2022-02-17 15:26:50|2597.99|2597.99|2598.15|2598.15|2598.15|2598.15|2597.99|2597.99|0
1645111620000|2022-02-17 15:27:00|2598.3|2598.3|2599.1|2599.1|2599.1|2599.1|2598.3|2598.3|0
1645111630000|2022-02-17 15:27:10|2599.22|2599.22|2599.52|2599.52|2599.63|2599.63|2599.22|2599.22|0
1645111640000|2022-02-17 15:27:20|2599.68|2599.68|2599.73|2599.73|2599.73|2599.73|2599.36|2599.36|0
1645111650000|2022-02-17 15:27:30|2599.57|2599.57|2599.34|2599.34|2599.57|2599.57|2599.34|2599.34|0
1645111660000|2022-02-17 15:27:40|2599.5|2599.5|2599.66|2599.66|2599.72|2599.72|2599.5|2599.5|0
1645111670000|2022-02-17 15:27:50|2599.51|2599.51|2599.2|2599.2|2599.51|2599.51|2599.12|2599.12|0
1645111680000|2022-02-17 15:28:00|2599.41|2599.41|2599.41|2599.41|2599.41|2599.41|2599.41|2599.41|0
1645111690000|2022-02-17 15:28:10|2599.36|2599.36|2599.36|2599.36|2599.36|2599.36|2599.36|2599.36|0
1645111700000|2022-02-17 15:28:20|2599.23|2599.23|2599|2599|2599.23|2599.23|2599|2599|0
1645111710000|2022-02-17 15:28:30|2599.13|2599.13|2598.93|2598.93|2599.13|2599.13|2598.89|2598.89|0
1645111720000|2022-02-17 15:28:40|2598.81|2598.81|2598.78|2598.78|2598.81|2598.81|2598.68|2598.68|0
1645111730000|2022-02-17 15:28:50|2599.01|2599.01|2599.48|2599.48|2599.48|2599.48|2599.01|2599.01|0
1645111740000|2022-02-17 15:29:00|2599.63|2599.63|2599.55|2599.55|2599.63|2599.63|2599.55|2599.55|0
1645111750000|2022-02-17 15:29:10|2599.71|2599.71|2600.03|2600.03|2600.1|2600.1|2599.71|2599.71|0
1645111760000|2022-02-17 15:29:20|2599.49|2599.49|2598.91|2598.91|2599.49|2599.49|2598.91|2598.91|0
1645111770000|2022-02-17 15:29:30|2598.76|2598.76|2598.31|2598.31|2598.76|2598.76|2598.31|2598.31|0
1645111780000|2022-02-17 15:29:40|2598.42|2598.42|2598.42|2598.42|2598.42|2598.42|2598.42|2598.42|0
1645111790000|2022-02-17 15:29:50|2598.19|2598.19|2598.28|2598.28|2598.42|2598.42|2598.19|2598.19|0
1645111800000|2022-02-17 15:30:00|2598.36|2598.36|2598.43|2598.43|2598.43|2598.43|2598.36|2598.36|0
1645111810000|2022-02-17 15:30:10|2598.5|2598.5|2598.35|2598.35|2598.5|2598.5|2598.35|2598.35|0
1645111820000|2022-02-17 15:30:20|2598.8|2598.8|2598.87|2598.87|2598.87|2598.87|2598.8|2598.8|0
1645111830000|2022-02-17 15:30:30|2598.79|2598.79|2598.79|2598.79|2598.79|2598.79|2598.79|2598.79|0
1645111840000|2022-02-17 15:30:40|2598.95|2598.95|2599.24|2599.24|2599.24|2599.24|2598.95|2598.95|0
1645111860000|2022-02-17 15:31:00|2599.11|2599.11|2599.13|2599.13|2599.13|2599.13|2599.05|2599.05|0
1645111870000|2022-02-17 15:31:10|2599.26|2599.26|2599.66|2599.66|2599.66|2599.66|2599.26|2599.26|0
1645111880000|2022-02-17 15:31:20|2599.45|2599.45|2599.68|2599.68|2599.68|2599.68|2599.45|2599.45|0
1645111890000|2022-02-17 15:31:30|2599.83|2599.83|2599.83|2599.83|2599.83|2599.83|2599.83|2599.83|0
1645111900000|2022-02-17 15:31:40|2599.91|2599.91|2600.39|2600.39|2600.55|2600.55|2599.91|2599.91|0
1645111910000|2022-02-17 15:31:50|2600.45|2600.45|2600.45|2600.45|2600.45|2600.45|2600.45|2600.45|0
1645111920000|2022-02-17 15:32:00|2600.5|2600.5|2600.75|2600.75|2600.91|2600.91|2600.5|2600.5|0
1645111930000|2022-02-17 15:32:10|2600.6|2600.6|2600.5|2600.5|2600.81|2600.81|2600.5|2600.5|0
1645111950000|2022-02-17 15:32:30|2600.27|2600.27|2600.48|2600.48|2600.48|2600.48|2600.27|2600.27|0
1645111960000|2022-02-17 15:32:40|2600.32|2600.32|2600.32|2600.32|2600.32|2600.32|2600.32|2600.32|0
1645111970000|2022-02-17 15:32:50|2600.19|2600.19|2600.19|2600.19|2600.19|2600.19|2600.19|2600.19|0
1645111980000|2022-02-17 15:33:00|2600.42|2600.42|2600.83|2600.83|2600.83|2600.83|2600.35|2600.35|0
1645111990000|2022-02-17 15:33:10|2600.76|2600.76|2600.76|2600.76|2600.76|2600.76|2600.76|2600.76|0
1645112000000|2022-02-17 15:33:20|2600.69|2600.69|2600.69|2600.69|2600.76|2600.76|2600.69|2600.69|0
1645112010000|2022-02-17 15:33:30|2600.55|2600.55|2600.42|2600.42|2600.55|2600.55|2600.42|2600.42|0
1645112020000|2022-02-17 15:33:40|2600.34|2600.34|2600.19|2600.19|2600.34|2600.34|2600.19|2600.19|0
1645112030000|2022-02-17 15:33:50|2600.03|2600.03|2599.15|2599.15|2600.03|2600.03|2599.15|2599.15|0
1645112040000|2022-02-17 15:34:00|2599.08|2599.08|2598.12|2598.12|2599.08|2599.08|2598.12|2598.12|0
1645112070000|2022-02-17 15:34:30|2597.66|2597.66|2597.48|2597.48|2597.66|2597.66|2597.48|2597.48|0
1645112080000|2022-02-17 15:34:40|2597.54|2597.54|2597.42|2597.42|2597.54|2597.54|2597.42|2597.42|0
1645112090000|2022-02-17 15:34:50|2597.5|2597.5|2597.27|2597.27|2597.5|2597.5|2597.27|2597.27|0
1645112100000|2022-02-17 15:35:00|2597.23|2597.23|2597.69|2597.69|2597.92|2597.92|2597.23|2597.23|0
1645112130000|2022-02-17 15:35:30|2597.43|2597.43|2597.43|2597.43|2597.43|2597.43|2597.43|2597.43|0
1645112140000|2022-02-17 15:35:40|2597.31|2597.31|2597.37|2597.37|2597.37|2597.37|2597.25|2597.25|0
1645112150000|2022-02-17 15:35:50|2597.52|2597.52|2597.81|2597.81|2597.81|2597.81|2597.52|2597.52|0
1645112160000|2022-02-17 15:36:00|2597.69|2597.69|2597.77|2597.77|2597.77|2597.77|2597.69|2597.69|0
1645112170000|2022-02-17 15:36:10|2597.84|2597.84|2597.66|2597.66|2597.84|2597.84|2597.66|2597.66|0
1645112180000|2022-02-17 15:36:20|2597.73|2597.73|2597.77|2597.77|2597.77|2597.77|2597.73|2597.73|0
1645112190000|2022-02-17 15:36:30|2597.92|2597.92|2597.92|2597.92|2597.92|2597.92|2597.92|2597.92|0
1645112200000|2022-02-17 15:36:40|2598.16|2598.16|2598.77|2598.77|2598.77|2598.77|2598.08|2598.08|0
1645112210000|2022-02-17 15:36:50|2598.69|2598.69|2598.63|2598.63|2598.69|2598.69|2598.63|2598.63|0
1645112220000|2022-02-17 15:37:00|2598.55|2598.55|2598.25|2598.25|2598.7|2598.7|2598.25|2598.25|0
1645112230000|2022-02-17 15:37:10|2598.19|2598.19|2598.19|2598.19|2598.19|2598.19|2598.19|2598.19|0
1645112240000|2022-02-17 15:37:20|2598.12|2598.12|2598.07|2598.07|2598.12|2598.12|2598.07|2598.07|0
1645112260000|2022-02-17 15:37:40|2597.99|2597.99|2597.99|2597.99|2597.99|2597.99|2597.99|2597.99|0
1645112270000|2022-02-17 15:37:50|2597.84|2597.84|2597.73|2597.73|2597.84|2597.84|2597.73|2597.73|0
1645112280000|2022-02-17 15:38:00|2597.66|2597.66|2597.51|2597.51|2597.67|2597.67|2597.51|2597.51|0
1645112290000|2022-02-17 15:38:10|2597.36|2597.36|2597.36|2597.36|2597.36|2597.36|2597.36|2597.36|0
1645112300000|2022-02-17 15:38:20|2597.28|2597.28|2597|2597|2597.34|2597.34|2596.84|2596.84|0
1645112310000|2022-02-17 15:38:30|2597.08|2597.08|2597.08|2597.08|2597.08|2597.08|2597.08|2597.08|0
1645112320000|2022-02-17 15:38:40|2597.38|2597.38|2597.26|2597.26|2597.38|2597.38|2597.18|2597.18|0
1645112330000|2022-02-17 15:38:50|2597.13|2597.13|2596.68|2596.68|2597.13|2597.13|2596.68|2596.68|0
1645112340000|2022-02-17 15:39:00|2596.75|2596.75|2596.91|2596.91|2596.91|2596.91|2596.75|2596.75|0
1645112350000|2022-02-17 15:39:10|2596.98|2596.98|2596.98|2596.98|2596.98|2596.98|2596.98|2596.98|0
1645112360000|2022-02-17 15:39:20|2596.84|2596.84|2597|2597|2597.15|2597.15|2596.84|2596.84|0
1645112370000|2022-02-17 15:39:30|2597.26|2597.26|2597.14|2597.14|2597.26|2597.26|2597.14|2597.14|0
1645112390000|2022-02-17 15:39:50|2597.25|2597.25|2597.25|2597.25|2597.25|2597.25|2597.25|2597.25|0
1645112400000|2022-02-17 15:40:00|2597.18|2597.18|2597.33|2597.33|2597.33|2597.33|2597.02|2597.02|0
1645112410000|2022-02-17 15:40:10|2597.29|2597.29|2597.1|2597.1|2597.29|2597.29|2597.1|2597.1|0
1645112420000|2022-02-17 15:40:20|2597.04|2597.04|2596.92|2596.92|2597.04|2597.04|2596.92|2596.92|0
1645112440000|2022-02-17 15:40:40|2596.85|2596.85|2597.17|2597.17|2597.17|2597.17|2596.85|2596.85|0
1645112450000|2022-02-17 15:40:50|2597.32|2597.32|2597.32|2597.32|2597.32|2597.32|2597.32|2597.32|0
1645112460000|2022-02-17 15:41:00|2597.4|2597.4|2597.88|2597.88|2597.88|2597.88|2597.4|2597.4|0
1645112470000|2022-02-17 15:41:10|2597.98|2597.98|2598.11|2598.11|2598.11|2598.11|2597.98|2597.98|0
1645112480000|2022-02-17 15:41:20|2597.96|2597.96|2597.88|2597.88|2597.96|2597.96|2597.88|2597.88|0
1645112490000|2022-02-17 15:41:30|2597.83|2597.83|2597.78|2597.78|2597.83|2597.83|2597.67|2597.67|0
1645112500000|2022-02-17 15:41:40|2597.86|2597.86|2597.75|2597.75|2597.86|2597.86|2597.75|2597.75|0
1645112510000|2022-02-17 15:41:50|2597.67|2597.67|2597.8|2597.8|2597.8|2597.8|2597.67|2597.67|0
1645112520000|2022-02-17 15:42:00|2597.72|2597.72|2597.51|2597.51|2597.72|2597.72|2597.32|2597.32|0
1645112530000|2022-02-17 15:42:10|2597.58|2597.58|2597.58|2597.58|2597.58|2597.58|2597.58|2597.58|0
1645112540000|2022-02-17 15:42:20|2597.51|2597.51|2597.51|2597.51|2597.51|2597.51|2597.51|2597.51|0
1645112550000|2022-02-17 15:42:30|2597.58|2597.58|2597.8|2597.8|2597.92|2597.92|2597.58|2597.58|0
1645112560000|2022-02-17 15:42:40|2597.98|2597.98|2597.98|2597.98|2597.98|2597.98|2597.92|2597.92|0
1645112570000|2022-02-17 15:42:50|2598.09|2598.09|2598.09|2598.09|2598.09|2598.09|2598.09|2598.09|0
1645112580000|2022-02-17 15:43:00|2598.02|2598.02|2598.02|2598.02|2598.02|2598.02|2598.02|2598.02|0
1645112610000|2022-02-17 15:43:30|2597.89|2597.89|2597.75|2597.75|2597.89|2597.89|2597.75|2597.75|0
1645112620000|2022-02-17 15:43:40|2597.68|2597.68|2597.54|2597.54|2597.68|2597.68|2597.54|2597.54|0
1645112630000|2022-02-17 15:43:50|2597.69|2597.69|2597.92|2597.92|2597.92|2597.92|2597.69|2597.69|0
1645112640000|2022-02-17 15:44:00|2597.84|2597.84|2597.84|2597.84|2597.84|2597.84|2597.76|2597.76|0
1645112650000|2022-02-17 15:44:10|2597.7|2597.7|2597.7|2597.7|2597.7|2597.7|2597.7|2597.7|0
1645112670000|2022-02-17 15:44:30|2597.57|2597.57|2597.71|2597.71|2597.71|2597.71|2597.57|2597.57|0
1645112680000|2022-02-17 15:44:40|2597.75|2597.75|2597.87|2597.87|2597.87|2597.87|2597.72|2597.72|0
1645112690000|2022-02-17 15:44:50|2597.95|2597.95|2597.91|2597.91|2597.95|2597.95|2597.91|2597.91|0
1645112700000|2022-02-17 15:45:00|2597.84|2597.84|2597.72|2597.72|2597.88|2597.88|2597.72|2597.72|0
1645112710000|2022-02-17 15:45:10|2598.04|2598.04|2598.04|2598.04|2598.25|2598.25|2597.96|2597.96|0
1645112720000|2022-02-17 15:45:20|2597.64|2597.64|2597.64|2597.64|2597.64|2597.64|2597.64|2597.64|0
1645112730000|2022-02-17 15:45:30|2597.7|2597.7|2596.97|2596.97|2597.7|2597.7|2596.97|2596.97|0
1645112740000|2022-02-17 15:45:40|2596.9|2596.9|2596.9|2596.9|2596.9|2596.9|2596.9|2596.9|0
1645112760000|2022-02-17 15:46:00|2596.97|2596.97|2596.58|2596.58|2597|2597|2596.58|2596.58|0
1645112770000|2022-02-17 15:46:10|2596.44|2596.44|2596.37|2596.37|2596.44|2596.44|2596.26|2596.26|0
1645112900000|2022-02-17 15:48:20|2596.15|2596.15|2596.15|2596.15|2596.15|2596.15|2596.15|2596.15|0
1645112920000|2022-02-17 15:48:40|2596.08|2596.08|2595.12|2595.12|2596.08|2596.08|2595.12|2595.12|0
1645112930000|2022-02-17 15:48:50|2595.24|2595.24|2595.06|2595.06|2595.24|2595.24|2595.06|2595.06|0
1645112940000|2022-02-17 15:49:00|2595.22|2595.22|2595.23|2595.23|2595.61|2595.61|2595.22|2595.22|0
1645112950000|2022-02-17 15:49:10|2595.15|2595.15|2594.4|2594.4|2595.15|2595.15|2594.4|2594.4|0
1645112980000|2022-02-17 15:49:40|2594.48|2594.48|2594.76|2594.76|2594.76|2594.76|2594.48|2594.48|0
1645112990000|2022-02-17 15:49:50|2594.69|2594.69|2594.61|2594.61|2594.69|2594.69|2594.61|2594.61|0
1645113000000|2022-02-17 15:50:00|2595.32|2595.32|2595.51|2595.51|2595.51|2595.51|2595.24|2595.24|0
1645113010000|2022-02-17 15:50:10|2595.58|2595.58|2595.73|2595.73|2595.73|2595.73|2595.51|2595.51|0
1645113020000|2022-02-17 15:50:20|2595.5|2595.5|2595.57|2595.57|2595.57|2595.57|2595.5|2595.5|0
1645113030000|2022-02-17 15:50:30|2595.63|2595.63|2595.71|2595.71|2595.71|2595.71|2595.63|2595.63|0
1645113040000|2022-02-17 15:50:40|2595.84|2595.84|2595.84|2595.84|2595.84|2595.84|2595.84|2595.84|0
1645113050000|2022-02-17 15:50:50|2595.96|2595.96|2595.9|2595.9|2595.98|2595.98|2595.9|2595.9|0
1645113060000|2022-02-17 15:51:00|2595.96|2595.96|2596.04|2596.04|2596.04|2596.04|2595.96|2595.96|0
1645113080000|2022-02-17 15:51:20|2596.11|2596.11|2596.27|2596.27|2596.27|2596.27|2596.11|2596.11|0
1645113090000|2022-02-17 15:51:30|2596.38|2596.38|2596.04|2596.04|2596.38|2596.38|2596.04|2596.04|0
1645113100000|2022-02-17 15:51:40|2595.98|2595.98|2595.92|2595.92|2596.1|2596.1|2595.79|2595.79|0
1645113110000|2022-02-17 15:51:50|2596.08|2596.08|2596.14|2596.14|2596.14|2596.14|2596.08|2596.08|0
1645113120000|2022-02-17 15:52:00|2596.21|2596.21|2596.21|2596.21|2596.21|2596.21|2596.21|2596.21|0
1645113130000|2022-02-17 15:52:10|2596.36|2596.36|2596.22|2596.22|2596.36|2596.36|2596.22|2596.22|0
1645113140000|2022-02-17 15:52:20|2596.11|2596.11|2596.11|2596.11|2596.11|2596.11|2596.11|2596.11|0
1645113170000|2022-02-17 15:52:50|2595.88|2595.88|2595.57|2595.57|2595.88|2595.88|2595.57|2595.57|0
1645113180000|2022-02-17 15:53:00|2595.38|2595.38|2594.84|2594.84|2595.38|2595.38|2594.84|2594.84|0
1645113190000|2022-02-17 15:53:10|2594.92|2594.92|2595.11|2595.11|2595.11|2595.11|2594.92|2594.92|0
1645113200000|2022-02-17 15:53:20|2594.91|2594.91|2595.13|2595.13|2595.13|2595.13|2594.91|2594.91|0
1645113220000|2022-02-17 15:53:40|2595.26|2595.26|2595.26|2595.26|2595.26|2595.26|2595.26|2595.26|0
1645113230000|2022-02-17 15:53:50|2595.19|2595.19|2595.26|2595.26|2595.26|2595.26|2595.19|2595.19|0
1645113250000|2022-02-17 15:54:10|2595.13|2595.13|2595.24|2595.24|2595.24|2595.24|2595.13|2595.13|0
1645113260000|2022-02-17 15:54:20|2595.2|2595.2|2594.73|2594.73|2595.2|2595.2|2594.73|2594.73|0
1645113270000|2022-02-17 15:54:30|2594.89|2594.89|2595|2595|2595|2595|2594.89|2594.89|0
1645113290000|2022-02-17 15:54:50|2595.08|2595.08|2595.32|2595.32|2595.36|2595.36|2595.08|2595.08|0
1645113300000|2022-02-17 15:55:00|2595.4|2595.4|2596.05|2596.05|2596.05|2596.05|2595.36|2595.36|0
1645113310000|2022-02-17 15:55:10|2596.2|2596.2|2596.38|2596.38|2596.38|2596.38|2596.2|2596.2|0
1645113320000|2022-02-17 15:55:20|2596.51|2596.51|2596.51|2596.51|2596.51|2596.51|2596.51|2596.51|0
1645113330000|2022-02-17 15:55:30|2596.67|2596.67|2596.67|2596.67|2596.67|2596.67|2596.67|2596.67|0
1645113340000|2022-02-17 15:55:40|2596.8|2596.8|2596.67|2596.67|2596.99|2596.99|2596.67|2596.67|0
1645113350000|2022-02-17 15:55:50|2596.6|2596.6|2596.72|2596.72|2596.72|2596.72|2596.6|2596.6|0
1645113360000|2022-02-17 15:56:00|2596.56|2596.56|2596.56|2596.56|2596.56|2596.56|2596.56|2596.56|0
1645113370000|2022-02-17 15:56:10|2596.44|2596.44|2596.44|2596.44|2596.44|2596.44|2596.44|2596.44|0
1645113390000|2022-02-17 15:56:30|2596.57|2596.57|2596.57|2596.57|2596.57|2596.57|2596.57|2596.57|0
1645113400000|2022-02-17 15:56:40|2596.63|2596.63|2597.42|2597.42|2597.42|2597.42|2596.63|2596.63|0
1645113410000|2022-02-17 15:56:50|2597.34|2597.34|2597.34|2597.34|2597.34|2597.34|2597.34|2597.34|0
1645113420000|2022-02-17 15:57:00|2597.48|2597.48|2597.61|2597.61|2597.65|2597.65|2597.45|2597.45|0
1645113430000|2022-02-17 15:57:10|2597.68|2597.68|2597.29|2597.29|2597.68|2597.68|2597.29|2597.29|0
1645113450000|2022-02-17 15:57:30|2597.25|2597.25|2597.25|2597.25|2597.25|2597.25|2597.25|2597.25|0
1645113460000|2022-02-17 15:57:40|2597.32|2597.32|2597.38|2597.38|2597.46|2597.46|2597.32|2597.32|0
1645113470000|2022-02-17 15:57:50|2597.54|2597.54|2597.74|2597.74|2597.89|2597.89|2597.54|2597.54|0
1645113480000|2022-02-17 15:58:00|2597.79|2597.79|2598.19|2598.19|2598.19|2598.19|2597.79|2597.79|0
1645113490000|2022-02-17 15:58:10|2598.31|2598.31|2598.64|2598.64|2598.64|2598.64|2598.31|2598.31|0
1645113520000|2022-02-17 15:58:40|2598.25|2598.25|2598.11|2598.11|2598.25|2598.25|2598.11|2598.11|0
1645113540000|2022-02-17 15:59:00|2598.04|2598.04|2598.16|2598.16|2598.16|2598.16|2598.04|2598.04|0
1645113560000|2022-02-17 15:59:20|2598.1|2598.1|2598.1|2598.1|2598.1|2598.1|2598.1|2598.1|0
1645113570000|2022-02-17 15:59:30|2598.04|2598.04|2597.41|2597.41|2598.04|2598.04|2597.41|2597.41|0
1645113580000|2022-02-17 15:59:40|2597.34|2597.34|2597.34|2597.34|2597.34|2597.34|2597.34|2597.34|0
1645113590000|2022-02-17 15:59:50|2597.26|2597.26|2597.02|2597.02|2597.26|2597.26|2597.02|2597.02|0
1645113600000|2022-02-17 16:00:00|2597.1|2597.1|2597.18|2597.18|2597.33|2597.33|2597.1|2597.1|0
1645113610000|2022-02-17 16:00:10|2597.1|2597.1|2597.22|2597.22|2597.26|2597.26|2597.1|2597.1|0
1645113620000|2022-02-17 16:00:20|2597.08|2597.08|2596.36|2596.36|2597.08|2597.08|2596.36|2596.36|0
1645113630000|2022-02-17 16:00:30|2596.29|2596.29|2596.29|2596.29|2596.29|2596.29|2596.29|2596.29|0
1645113640000|2022-02-17 16:00:40|2596.37|2596.37|2596.2|2596.2|2596.37|2596.37|2596.09|2596.09|0
1645113650000|2022-02-17 16:00:50|2596.08|2596.08|2596.05|2596.05|2596.08|2596.08|2596.01|2596.01|0
1645113660000|2022-02-17 16:01:00|2596.13|2596.13|2596.05|2596.05|2596.13|2596.13|2595.97|2595.97|0
1645113670000|2022-02-17 16:01:10|2595.97|2595.97|2596.64|2596.64|2596.64|2596.64|2595.9|2595.9|0
1645113680000|2022-02-17 16:01:20|2596.72|2596.72|2596.78|2596.78|2596.78|2596.78|2596.72|2596.72|0
1645113690000|2022-02-17 16:01:30|2596.7|2596.7|2596.7|2596.7|2596.7|2596.7|2596.7|2596.7|0
1645113700000|2022-02-17 16:01:40|2596.57|2596.57|2596.54|2596.54|2596.57|2596.57|2596.54|2596.54|0
1645113710000|2022-02-17 16:01:50|2596.61|2596.61|2596.46|2596.46|2596.61|2596.61|2596.46|2596.46|0
1645113720000|2022-02-17 16:02:00|2596.3|2596.3|2596.42|2596.42|2596.42|2596.42|2596.16|2596.16|0
1645113740000|2022-02-17 16:02:20|2596.28|2596.28|2596.52|2596.52|2596.52|2596.52|2596.28|2596.28|0
1645113760000|2022-02-17 16:02:40|2596.59|2596.59|2596.59|2596.59|2596.67|2596.67|2596.59|2596.59|0
1645113770000|2022-02-17 16:02:50|2596.65|2596.65|2596.65|2596.65|2596.65|2596.65|2596.65|2596.65|0
1645113780000|2022-02-17 16:03:00|2596.58|2596.58|2596.58|2596.58|2596.58|2596.58|2596.5|2596.5|0
1645113790000|2022-02-17 16:03:10|2596.65|2596.65|2596.54|2596.54|2596.65|2596.65|2596.54|2596.54|0
1645113800000|2022-02-17 16:03:20|2596.61|2596.61|2596.84|2596.84|2596.84|2596.84|2596.61|2596.61|0
1645113810000|2022-02-17 16:03:30|2597|2597|2597|2597|2597|2597|2597|2597|0
1645113820000|2022-02-17 16:03:40|2597.08|2597.08|2596.92|2596.92|2597.08|2597.08|2596.92|2596.92|0
1645113830000|2022-02-17 16:03:50|2595.92|2595.92|2594.99|2594.99|2595.92|2595.92|2594.99|2594.99|0
1645113840000|2022-02-17 16:04:00|2595.13|2595.13|2595.13|2595.13|2595.13|2595.13|2595.13|2595.13|0
1645113860000|2022-02-17 16:04:20|2595.2|2595.2|2594.95|2594.95|2595.2|2595.2|2594.95|2594.95|0
1645113870000|2022-02-17 16:04:30|2594.8|2594.8|2594.8|2594.8|2594.8|2594.8|2594.8|2594.8|0
1645113880000|2022-02-17 16:04:40|2595.06|2595.06|2595.06|2595.06|2595.06|2595.06|2595.06|2595.06|0
1645113890000|2022-02-17 16:04:50|2595.17|2595.17|2595.17|2595.17|2595.17|2595.17|2595.17|2595.17|0
1645113900000|2022-02-17 16:05:00|2595.25|2595.25|2595.15|2595.15|2595.27|2595.27|2595.15|2595.15|0
1645113910000|2022-02-17 16:05:10|2595.21|2595.21|2594.25|2594.25|2595.29|2595.29|2593.84|2593.84|0
1645113920000|2022-02-17 16:05:20|2594.32|2594.32|2594.32|2594.32|2594.32|2594.32|2594.32|2594.32|0
1645113930000|2022-02-17 16:05:30|2594.4|2594.4|2594.66|2594.66|2594.66|2594.66|2594.4|2594.4|0
1645113940000|2022-02-17 16:05:40|2594.59|2594.59|2594.54|2594.54|2594.7|2594.7|2594.54|2594.54|0
1645113950000|2022-02-17 16:05:50|2594.48|2594.48|2594.69|2594.69|2594.69|2594.69|2594.4|2594.4|0
1645113960000|2022-02-17 16:06:00|2594.61|2594.61|2594.62|2594.62|2594.62|2594.62|2594.54|2594.54|0
1645113970000|2022-02-17 16:06:10|2594.46|2594.46|2594.84|2594.84|2594.84|2594.84|2594.46|2594.46|0
1645113980000|2022-02-17 16:06:20|2594.92|2594.92|2594.91|2594.91|2594.92|2594.92|2594.84|2594.84|0
1645114000000|2022-02-17 16:06:40|2594.99|2594.99|2594.79|2594.79|2594.99|2594.99|2594.79|2594.79|0
1645114010000|2022-02-17 16:06:50|2594.72|2594.72|2594.63|2594.63|2594.79|2594.79|2594.63|2594.63|0
1645114020000|2022-02-17 16:07:00|2594.56|2594.56|2594.36|2594.36|2594.56|2594.56|2594.36|2594.36|0
1645114030000|2022-02-17 16:07:10|2594.29|2594.29|2594.17|2594.17|2594.36|2594.36|2594.13|2594.13|0
1645114040000|2022-02-17 16:07:20|2594.25|2594.25|2593.84|2593.84|2594.25|2594.25|2593.84|2593.84|0
1645114050000|2022-02-17 16:07:30|2593.73|2593.73|2593.63|2593.63|2593.73|2593.73|2593.51|2593.51|0
1645114060000|2022-02-17 16:07:40|2593.79|2593.79|2593.79|2593.79|2593.79|2593.79|2593.63|2593.63|0
1645114070000|2022-02-17 16:07:50|2593.65|2593.65|2593.72|2593.72|2594.07|2594.07|2593.65|2593.65|0
1645114080000|2022-02-17 16:08:00|2593.79|2593.79|2593.76|2593.76|2594.03|2594.03|2593.76|2593.76|0
1645114090000|2022-02-17 16:08:10|2593.87|2593.87|2593.45|2593.45|2593.87|2593.87|2593.45|2593.45|0
1645114100000|2022-02-17 16:08:20|2593.59|2593.59|2593.73|2593.73|2593.73|2593.73|2593.59|2593.59|0
1645114110000|2022-02-17 16:08:30|2593.66|2593.66|2593.52|2593.52|2593.82|2593.82|2593.52|2593.52|0
1645114120000|2022-02-17 16:08:40|2593.46|2593.46|2593.46|2593.46|2593.46|2593.46|2593.46|2593.46|0
1645114130000|2022-02-17 16:08:50|2593.4|2593.4|2593.5|2593.5|2593.52|2593.52|2593.34|2593.34|0
1645114140000|2022-02-17 16:09:00|2593.43|2593.43|2593.12|2593.12|2593.43|2593.43|2592.97|2592.97|0
1645114150000|2022-02-17 16:09:10|2593.28|2593.28|2593.28|2593.28|2593.28|2593.28|2593.28|2593.28|0
1645114160000|2022-02-17 16:09:20|2593.36|2593.36|2593.74|2593.74|2593.74|2593.74|2593.36|2593.36|0
1645114170000|2022-02-17 16:09:30|2593.81|2593.81|2593.7|2593.7|2593.81|2593.81|2593.62|2593.62|0
1645114180000|2022-02-17 16:09:40|2593.81|2593.81|2593.81|2593.81|2593.81|2593.81|2593.81|2593.81|0
1645114190000|2022-02-17 16:09:50|2593.7|2593.7|2593.7|2593.7|2593.7|2593.7|2593.7|2593.7|0
1645114200000|2022-02-17 16:10:00|2593.64|2593.64|2593.9|2593.9|2593.9|2593.9|2593.64|2593.64|0
1645114210000|2022-02-17 16:10:10|2594.09|2594.09|2593.76|2593.76|2594.09|2594.09|2593.76|2593.76|0
1645114230000|2022-02-17 16:10:30|2593.9|2593.9|2594.22|2594.22|2594.22|2594.22|2593.9|2593.9|0
1645114240000|2022-02-17 16:10:40|2594.35|2594.35|2594.62|2594.62|2594.62|2594.62|2594.35|2594.35|0
1645114250000|2022-02-17 16:10:50|2594.78|2594.78|2594.62|2594.62|2594.78|2594.78|2594.62|2594.62|0
1645114260000|2022-02-17 16:11:00|2594.69|2594.69|2594.76|2594.76|2594.76|2594.76|2594.69|2594.69|0
1645114270000|2022-02-17 16:11:10|2594.69|2594.69|2594.77|2594.77|2594.77|2594.77|2594.61|2594.61|0
1645114280000|2022-02-17 16:11:20|2594.88|2594.88|2594.88|2594.88|2594.88|2594.88|2594.88|2594.88|0
1645114300000|2022-02-17 16:11:40|2594.96|2594.96|2595.21|2595.21|2595.21|2595.21|2594.96|2594.96|0
1645114310000|2022-02-17 16:11:50|2595.08|2595.08|2594.89|2594.89|2595.08|2595.08|2594.89|2594.89|0
1645114320000|2022-02-17 16:12:00|2594.82|2594.82|2594.82|2594.82|2594.82|2594.82|2594.82|2594.82|0
1645114330000|2022-02-17 16:12:10|2594.67|2594.67|2594.51|2594.51|2594.67|2594.67|2594.51|2594.51|0
1645114340000|2022-02-17 16:12:20|2594.57|2594.57|2594.57|2594.57|2594.57|2594.57|2594.57|2594.57|0
1645114350000|2022-02-17 16:12:30|2594.7|2594.7|2594.42|2594.42|2594.7|2594.7|2594.42|2594.42|0
1645114360000|2022-02-17 16:12:40|2594.38|2594.38|2594.15|2594.15|2594.38|2594.38|2594.15|2594.15|0
1645114380000|2022-02-17 16:13:00|2594.23|2594.23|2594.73|2594.73|2594.73|2594.73|2594.23|2594.23|0
1645114390000|2022-02-17 16:13:10|2594.81|2594.81|2594.81|2594.81|2594.81|2594.81|2594.81|2594.81|0
1645114400000|2022-02-17 16:13:20|2594.94|2594.94|2595.1|2595.1|2595.1|2595.1|2594.94|2594.94|0
1645114420000|2022-02-17 16:13:40|2595.02|2595.02|2595.02|2595.02|2595.02|2595.02|2594.95|2594.95|0
1645114430000|2022-02-17 16:13:50|2594.98|2594.98|2595.13|2595.13|2595.13|2595.13|2594.98|2594.98|0
1645114440000|2022-02-17 16:14:00|2595.17|2595.17|2595.2|2595.2|2595.2|2595.2|2595.13|2595.13|0
1645114450000|2022-02-17 16:14:10|2595.13|2595.13|2595.13|2595.13|2595.13|2595.13|2595.13|2595.13|0
1645114460000|2022-02-17 16:14:20|2595.24|2595.24|2595.24|2595.24|2595.24|2595.24|2595.24|2595.24|0
1645114470000|2022-02-17 16:14:30|2595.36|2595.36|2595.36|2595.36|2595.36|2595.36|2595.36|2595.36|0
1645114480000|2022-02-17 16:14:40|2595.48|2595.48|2595.42|2595.42|2595.48|2595.48|2595.42|2595.42|0
1645114490000|2022-02-17 16:14:50|2595.58|2595.58|2595.74|2595.74|2595.74|2595.74|2595.58|2595.58|0
1645114500000|2022-02-17 16:15:00|2595.87|2595.87|2595.72|2595.72|2595.88|2595.88|2595.72|2595.72|0
1645114520000|2022-02-17 16:15:20|2595.49|2595.49|2595.33|2595.33|2595.49|2595.49|2595.33|2595.33|0
1645114530000|2022-02-17 16:15:30|2595.2|2595.2|2595.07|2595.07|2595.2|2595.2|2595.07|2595.07|0
1645114550000|2022-02-17 16:15:50|2594.58|2594.58|2594.33|2594.33|2594.58|2594.58|2594.29|2594.29|0
1645114560000|2022-02-17 16:16:00|2594.29|2594.29|2594.48|2594.48|2594.48|2594.48|2594.29|2594.29|0
1645114570000|2022-02-17 16:16:10|2594.33|2594.33|2594.33|2594.33|2594.33|2594.33|2594.25|2594.25|0
1645114580000|2022-02-17 16:16:20|2594.21|2594.21|2594.21|2594.21|2594.21|2594.21|2594.21|2594.21|0
1645114590000|2022-02-17 16:16:30|2594.32|2594.32|2594.47|2594.47|2594.47|2594.47|2594.32|2594.32|0
1645114600000|2022-02-17 16:16:40|2594.63|2594.63|2594.57|2594.57|2594.63|2594.63|2594.57|2594.57|0
1645114610000|2022-02-17 16:16:50|2594.61|2594.61|2594.7|2594.7|2594.7|2594.7|2594.55|2594.55|0
1645114620000|2022-02-17 16:17:00|2594.85|2594.85|2594.85|2594.85|2594.85|2594.85|2594.85|2594.85|0
1645114630000|2022-02-17 16:17:10|2594.88|2594.88|2594.81|2594.81|2594.88|2594.88|2594.81|2594.81|0
1645114640000|2022-02-17 16:17:20|2595.02|2595.02|2594.95|2594.95|2595.02|2595.02|2594.95|2594.95|0
1645114650000|2022-02-17 16:17:30|2595.08|2595.08|2595.35|2595.35|2595.35|2595.35|2595.08|2595.08|0
1645114660000|2022-02-17 16:17:40|2595.43|2595.43|2595.78|2595.78|2595.78|2595.78|2595.28|2595.28|0
1645114670000|2022-02-17 16:17:50|2595.71|2595.71|2595.87|2595.87|2595.87|2595.87|2595.71|2595.71|0
1645114680000|2022-02-17 16:18:00|2595.94|2595.94|2595.93|2595.93|2595.99|2595.99|2595.87|2595.87|0
1645114690000|2022-02-17 16:18:10|2596.08|2596.08|2596.08|2596.08|2596.08|2596.08|2596.08|2596.08|0
1645114700000|2022-02-17 16:18:20|2596.01|2596.01|2595.93|2595.93|2596.12|2596.12|2595.7|2595.7|0
1645114730000|2022-02-17 16:18:50|2595.78|2595.78|2595.71|2595.71|2595.78|2595.78|2595.65|2595.65|0
1645114740000|2022-02-17 16:19:00|2595.78|2595.78|2595.51|2595.51|2595.94|2595.94|2595.51|2595.51|0
1645114760000|2022-02-17 16:19:20|2595.45|2595.45|2595.45|2595.45|2595.51|2595.51|2595.45|2595.45|0
1645114780000|2022-02-17 16:19:40|2595.33|2595.33|2595.33|2595.33|2595.33|2595.33|2595.33|2595.33|0
1645114790000|2022-02-17 16:19:50|2595.48|2595.48|2595.48|2595.48|2595.48|2595.48|2595.34|2595.34|0
1645114800000|2022-02-17 16:20:00|2595.32|2595.32|2595.24|2595.24|2595.32|2595.32|2595.16|2595.16|0
1645114810000|2022-02-17 16:20:10|2595.18|2595.18|2595.17|2595.17|2595.25|2595.25|2595.17|2595.17|0
1645114820000|2022-02-17 16:20:20|2595.05|2595.05|2595.2|2595.2|2595.2|2595.2|2595.05|2595.05|0
1645114830000|2022-02-17 16:20:30|2595.04|2595.04|2594.55|2594.55|2595.04|2595.04|2594.55|2594.55|0
1645114840000|2022-02-17 16:20:40|2594.32|2594.32|2594.11|2594.11|2594.44|2594.44|2594.11|2594.11|0
1645114850000|2022-02-17 16:20:50|2594.29|2594.29|2593.82|2593.82|2594.29|2594.29|2593.82|2593.82|0
1645114860000|2022-02-17 16:21:00|2593.97|2593.97|2594.36|2594.36|2594.36|2594.36|2593.97|2593.97|0
1645114870000|2022-02-17 16:21:10|2594.4|2594.4|2594.63|2594.63|2594.69|2594.69|2594.4|2594.4|0
1645114880000|2022-02-17 16:21:20|2594.57|2594.57|2594.68|2594.68|2594.68|2594.68|2594.57|2594.57|0
1645114890000|2022-02-17 16:21:30|2594.76|2594.76|2594.84|2594.84|2594.84|2594.84|2594.68|2594.68|0
1645114900000|2022-02-17 16:21:40|2594.91|2594.91|2595.13|2595.13|2595.13|2595.13|2594.91|2594.91|0
1645114910000|2022-02-17 16:21:50|2595.32|2595.32|2595.19|2595.19|2595.32|2595.32|2595.19|2595.19|0
1645114920000|2022-02-17 16:22:00|2595.14|2595.14|2595.14|2595.14|2595.14|2595.14|2595.14|2595.14|0
1645114930000|2022-02-17 16:22:10|2595.17|2595.17|2595.5|2595.5|2595.5|2595.5|2595.17|2595.17|0
1645114940000|2022-02-17 16:22:20|2595.61|2595.61|2595.69|2595.69|2595.69|2595.69|2595.61|2595.61|0
1645114960000|2022-02-17 16:22:40|2595.72|2595.72|2595.72|2595.72|2595.72|2595.72|2595.72|2595.72|0
1645114970000|2022-02-17 16:22:50|2595.86|2595.86|2596.12|2596.12|2596.2|2596.2|2595.86|2595.86|0
1645114980000|2022-02-17 16:23:00|2596.2|2596.2|2595.98|2595.98|2596.2|2596.2|2595.98|2595.98|0
1645114990000|2022-02-17 16:23:10|2595.75|2595.75|2595.96|2595.96|2596.04|2596.04|2595.75|2595.75|0
1645115000000|2022-02-17 16:23:20|2595.83|2595.83|2595.81|2595.81|2595.83|2595.83|2595.68|2595.68|0
1645115010000|2022-02-17 16:23:30|2595.73|2595.73|2595.73|2595.73|2595.73|2595.73|2595.73|2595.73|0
1645115020000|2022-02-17 16:23:40|2595.81|2595.81|2595.55|2595.55|2595.81|2595.81|2595.55|2595.55|0
1645115030000|2022-02-17 16:23:50|2595.4|2595.4|2595.4|2595.4|2595.4|2595.4|2595.4|2595.4|0
1645115040000|2022-02-17 16:24:00|2595.46|2595.46|2595.07|2595.07|2595.61|2595.61|2595.07|2595.07|0
1645115050000|2022-02-17 16:24:10|2594.91|2594.91|2595.15|2595.15|2595.15|2595.15|2594.91|2594.91|0
1645115060000|2022-02-17 16:24:20|2595.07|2595.07|2595.21|2595.21|2595.29|2595.29|2595.07|2595.07|0
1645115070000|2022-02-17 16:24:30|2595.37|2595.37|2594.89|2594.89|2595.37|2595.37|2594.89|2594.89|0
1645115080000|2022-02-17 16:24:40|2594.82|2594.82|2594.82|2594.82|2594.82|2594.82|2594.76|2594.76|0
1645115090000|2022-02-17 16:24:50|2594.74|2594.74|2594.89|2594.89|2594.89|2594.89|2594.74|2594.74|0
1645115100000|2022-02-17 16:25:00|2594.82|2594.82|2595.09|2595.09|2595.16|2595.16|2594.75|2594.75|0
1645115110000|2022-02-17 16:25:10|2595.13|2595.13|2595.28|2595.28|2595.28|2595.28|2595.13|2595.13|0
1645115120000|2022-02-17 16:25:20|2595.36|2595.36|2595.36|2595.36|2595.43|2595.43|2595.36|2595.36|0
1645115130000|2022-02-17 16:25:30|2595.44|2595.44|2595.48|2595.48|2595.48|2595.48|2595.44|2595.44|0
1645115140000|2022-02-17 16:25:40|2595.55|2595.55|2595.55|2595.55|2595.55|2595.55|2595.55|2595.55|0
1645115150000|2022-02-17 16:25:50|2595.4|2595.4|2595.25|2595.25|2595.4|2595.4|2595.25|2595.25|0
1645115160000|2022-02-17 16:26:00|2595.32|2595.32|2595.56|2595.56|2595.56|2595.56|2595.32|2595.32|0
1645115170000|2022-02-17 16:26:10|2595.62|2595.62|2595.4|2595.4|2595.62|2595.62|2595.4|2595.4|0
1645115180000|2022-02-17 16:26:20|2595.48|2595.48|2595.48|2595.48|2595.61|2595.61|2595.48|2595.48|0
1645115190000|2022-02-17 16:26:30|2595.41|2595.41|2595.56|2595.56|2595.56|2595.56|2595.41|2595.41|0
1645115200000|2022-02-17 16:26:40|2595.63|2595.63|2595.63|2595.63|2595.63|2595.63|2595.63|2595.63|0
1645115210000|2022-02-17 16:26:50|2595.6|2595.6|2595.6|2595.6|2595.64|2595.64|2595.6|2595.6|0
1645115220000|2022-02-17 16:27:00|2595.73|2595.73|2595.85|2595.85|2595.91|2595.91|2595.73|2595.73|0
1645115230000|2022-02-17 16:27:10|2595.71|2595.71|2595.86|2595.86|2595.86|2595.86|2595.71|2595.71|0
1645115240000|2022-02-17 16:27:20|2595.75|2595.75|2596.07|2596.07|2596.07|2596.07|2595.75|2595.75|0
1645115260000|2022-02-17 16:27:40|2595.99|2595.99|2596.06|2596.06|2596.06|2596.06|2595.99|2595.99|0
1645115270000|2022-02-17 16:27:50|2596.13|2596.13|2596.37|2596.37|2596.37|2596.37|2596.13|2596.13|0
1645115280000|2022-02-17 16:28:00|2596.5|2596.5|2596.37|2596.37|2596.5|2596.5|2596.24|2596.24|0
1645115290000|2022-02-17 16:28:10|2596.55|2596.55|2596.63|2596.63|2596.7|2596.7|2596.43|2596.43|0
1645115300000|2022-02-17 16:28:20|2596.56|2596.56|2596.39|2596.39|2596.56|2596.56|2596.33|2596.33|0
1645115310000|2022-02-17 16:28:30|2596.51|2596.51|2596.39|2596.39|2596.51|2596.51|2596.39|2596.39|0
1645115320000|2022-02-17 16:28:40|2596.23|2596.23|2596.1|2596.1|2596.23|2596.23|2596.1|2596.1|0
1645115330000|2022-02-17 16:28:50|2596.02|2596.02|2596.08|2596.08|2596.08|2596.08|2596.02|2596.02|0
1645115340000|2022-02-17 16:29:00|2596.16|2596.16|2596.45|2596.45|2596.45|2596.45|2595.93|2595.93|0
1645115350000|2022-02-17 16:29:10|2596.22|2596.22|2596.5|2596.5|2596.5|2596.5|2596.22|2596.22|0
1645115360000|2022-02-17 16:29:20|2596.68|2596.68|2596.38|2596.38|2596.68|2596.68|2596.38|2596.38|0
1645115370000|2022-02-17 16:29:30|2596.24|2596.24|2596.09|2596.09|2596.24|2596.24|2595.92|2595.92|0
1645115380000|2022-02-17 16:29:40|2595.88|2595.88|2595.93|2595.93|2596.19|2596.19|2595.85|2595.85|0
1645115390000|2022-02-17 16:29:50|2596.01|2596.01|2596.34|2596.34|2596.34|2596.34|2596.01|2596.01|0
1645172100000|2022-02-18 08:15:00|2598.01|2598.01|2598.01|2598.01|2598.01|2598.01|2597.54|2597.54|0
1645172110000|2022-02-18 08:15:10|2597.85|2597.85|2598.49|2598.49|2598.49|2598.49|2597.79|2597.79|0
1645172120000|2022-02-18 08:15:20|2598.33|2598.33|2598.61|2598.61|2598.8|2598.8|2598.33|2598.33|0
1645172130000|2022-02-18 08:15:30|2598.72|2598.72|2598.95|2598.95|2599.35|2599.35|2598.72|2598.72|0
1645172140000|2022-02-18 08:15:40|2599.19|2599.19|2599.19|2599.19|2599.19|2599.19|2599.19|2599.19|0
1645172150000|2022-02-18 08:15:50|2598.93|2598.93|2599.31|2599.31|2599.31|2599.31|2598.93|2598.93|0
1645172160000|2022-02-18 08:16:00|2599.47|2599.47|2599.12|2599.12|2599.47|2599.47|2598.98|2598.98|0
1645172170000|2022-02-18 08:16:10|2599.28|2599.28|2599.14|2599.14|2599.52|2599.52|2599.14|2599.14|0
1645172180000|2022-02-18 08:16:20|2599.07|2599.07|2598.99|2598.99|2599.07|2599.07|2598.99|2598.99|0
1645172190000|2022-02-18 08:16:30|2598.65|2598.65|2598.28|2598.28|2598.72|2598.72|2598.28|2598.28|0
1645172200000|2022-02-18 08:16:40|2598.34|2598.34|2598.4|2598.4|2598.4|2598.4|2598.34|2598.34|0
1645172210000|2022-02-18 08:16:50|2598.47|2598.47|2598.6|2598.6|2598.6|2598.6|2598.47|2598.47|0
1645172220000|2022-02-18 08:17:00|2597.96|2597.96|2597.78|2597.78|2597.96|2597.96|2597.67|2597.67|0
1645172230000|2022-02-18 08:17:10|2598.04|2598.04|2598.1|2598.1|2598.1|2598.1|2598.04|2598.04|0
1645172240000|2022-02-18 08:17:20|2597.64|2597.64|2597.35|2597.35|2597.64|2597.64|2597.35|2597.35|0
1645172250000|2022-02-18 08:17:30|2597.04|2597.04|2597.04|2597.04|2597.04|2597.04|2597.04|2597.04|0
1645172270000|2022-02-18 08:17:50|2597.15|2597.15|2597.04|2597.04|2597.15|2597.15|2597.04|2597.04|0
1645172280000|2022-02-18 08:18:00|2597.22|2597.22|2597.4|2597.4|2597.4|2597.4|2597.22|2597.22|0
1645172290000|2022-02-18 08:18:10|2597.46|2597.46|2597.46|2597.46|2597.46|2597.46|2597.46|2597.46|0
1645172300000|2022-02-18 08:18:20|2597.22|2597.22|2597.26|2597.26|2597.62|2597.62|2597.22|2597.22|0
1645172320000|2022-02-18 08:18:40|2597.13|2597.13|2596.68|2596.68|2597.13|2597.13|2596.68|2596.68|0
1645172330000|2022-02-18 08:18:50|2596.81|2596.81|2597.04|2597.04|2597.04|2597.04|2596.8|2596.8|0
1645172340000|2022-02-18 08:19:00|2597.35|2597.35|2597.37|2597.37|2597.37|2597.37|2597.35|2597.35|0
1645172350000|2022-02-18 08:19:10|2597.64|2597.64|2597.64|2597.64|2597.64|2597.64|2597.64|2597.64|0
1645172370000|2022-02-18 08:19:30|2597.58|2597.58|2597.28|2597.28|2597.58|2597.58|2597.28|2597.28|0
1645172390000|2022-02-18 08:19:50|2597.47|2597.47|2597.54|2597.54|2597.54|2597.54|2597.47|2597.47|0
1645172410000|2022-02-18 08:20:10|2597.74|2597.74|2598.01|2598.01|2598.01|2598.01|2597.74|2597.74|0
1645172420000|2022-02-18 08:20:20|2598.09|2598.09|2598.25|2598.25|2598.25|2598.25|2598.03|2598.03|0
1645172430000|2022-02-18 08:20:30|2598.35|2598.35|2598.45|2598.45|2598.45|2598.45|2598.35|2598.35|0
1645172450000|2022-02-18 08:20:50|2598.51|2598.51|2598.54|2598.54|2598.54|2598.54|2598.51|2598.51|0
1645172460000|2022-02-18 08:21:00|2598.49|2598.49|2598.72|2598.72|2598.86|2598.86|2598.43|2598.43|0
1645172470000|2022-02-18 08:21:10|2598.65|2598.65|2598.42|2598.42|2598.65|2598.65|2598.42|2598.42|0
1645172480000|2022-02-18 08:21:20|2598.24|2598.24|2598.37|2598.37|2598.37|2598.37|2598.24|2598.24|0
1645172490000|2022-02-18 08:21:30|2598.43|2598.43|2598.43|2598.43|2598.43|2598.43|2598.43|2598.43|0
1645172540000|2022-02-18 08:22:20|2598.04|2598.04|2597.27|2597.27|2598.04|2598.04|2597.27|2597.27|0
1645172580000|2022-02-18 08:23:00|2597.24|2597.24|2596.76|2596.76|2597.24|2597.24|2596.76|2596.76|0
1645172590000|2022-02-18 08:23:10|2596.89|2596.89|2597.02|2597.02|2597.02|2597.02|2596.89|2596.89|0
1645172610000|2022-02-18 08:23:30|2596.88|2596.88|2597.2|2597.2|2597.2|2597.2|2596.84|2596.84|0
1645172620000|2022-02-18 08:23:40|2597.27|2597.27|2598.33|2598.33|2598.33|2598.33|2596.98|2596.98|0
1645172630000|2022-02-18 08:23:50|2598.49|2598.49|2598.49|2598.49|2598.49|2598.49|2598.49|2598.49|0
1645172640000|2022-02-18 08:24:00|2598.43|2598.43|2598.43|2598.43|2598.43|2598.43|2598.43|2598.43|0
1645172650000|2022-02-18 08:24:10|2598.27|2598.27|2597.89|2597.89|2598.27|2598.27|2597.49|2597.49|0
1645172660000|2022-02-18 08:24:20|2597.4|2597.4|2597.4|2597.4|2597.4|2597.4|2597.4|2597.4|0
1645172700000|2022-02-18 08:25:00|2597.47|2597.47|2597.86|2597.86|2597.86|2597.86|2597.47|2597.47|0
1645172730000|2022-02-18 08:25:30|2597.74|2597.74|2598.28|2598.28|2598.28|2598.28|2597.74|2597.74|0
1645172740000|2022-02-18 08:25:40|2598.44|2598.44|2598.44|2598.44|2598.44|2598.44|2598.44|2598.44|0
1645172750000|2022-02-18 08:25:50|2598.7|2598.7|2599.01|2599.01|2599.01|2599.01|2598.7|2598.7|0
1645172760000|2022-02-18 08:26:00|2598.95|2598.95|2600.51|2600.51|2601.29|2601.29|2598.95|2598.95|0
1645172770000|2022-02-18 08:26:10|2600.43|2600.43|2600.21|2600.21|2600.43|2600.43|2600.21|2600.21|0
1645172780000|2022-02-18 08:26:20|2600.27|2600.27|2600.67|2600.67|2600.73|2600.73|2600.21|2600.21|0
1645172790000|2022-02-18 08:26:30|2600.52|2600.52|2600.29|2600.29|2600.52|2600.52|2600.29|2600.29|0
1645172810000|2022-02-18 08:26:50|2600.55|2600.55|2600.82|2600.82|2600.82|2600.82|2600.55|2600.55|0
1645172820000|2022-02-18 08:27:00|2600.97|2600.97|2600.78|2600.78|2601.05|2601.05|2600.78|2600.78|0
1645172830000|2022-02-18 08:27:10|2600.65|2600.65|2600.65|2600.65|2600.65|2600.65|2600.65|2600.65|0
1645172840000|2022-02-18 08:27:20|2600.97|2600.97|2600.59|2600.59|2600.97|2600.97|2600.59|2600.59|0
1645172850000|2022-02-18 08:27:30|2600.74|2600.74|2600.74|2600.74|2600.74|2600.74|2600.74|2600.74|0
1645172870000|2022-02-18 08:27:50|2601.04|2601.04|2600.91|2600.91|2601.04|2601.04|2600.91|2600.91|0
1645172880000|2022-02-18 08:28:00|2600.98|2600.98|2601.12|2601.12|2601.12|2601.12|2600.98|2600.98|0
1645172890000|2022-02-18 08:28:10|2601.24|2601.24|2601.24|2601.24|2601.24|2601.24|2601.24|2601.24|0
1645172900000|2022-02-18 08:28:20|2601.31|2601.31|2601.31|2601.31|2601.31|2601.31|2601.31|2601.31|0
1645172920000|2022-02-18 08:28:40|2601.56|2601.56|2601.82|2601.82|2601.82|2601.82|2601.56|2601.56|0
1645172930000|2022-02-18 08:28:50|2601.6|2601.6|2601.76|2601.76|2601.76|2601.76|2601.6|2601.6|0
1645172940000|2022-02-18 08:29:00|2601.82|2601.82|2601.82|2601.82|2601.82|2601.82|2601.82|2601.82|0
1645172950000|2022-02-18 08:29:10|2601.9|2601.9|2601.9|2601.9|2601.9|2601.9|2601.9|2601.9|0
1645172970000|2022-02-18 08:29:30|2601.83|2601.83|2601.83|2601.83|2601.83|2601.83|2601.83|2601.83|0
1645172980000|2022-02-18 08:29:40|2601.3|2601.3|2601.3|2601.3|2601.69|2601.69|2601.3|2601.3|0
1645172990000|2022-02-18 08:29:50|2601.12|2601.12|2601.31|2601.31|2601.31|2601.31|2601.12|2601.12|0
1645173000000|2022-02-18 08:30:00|2601.5|2601.5|2600.34|2600.34|2601.5|2601.5|2600.34|2600.34|0
1645173010000|2022-02-18 08:30:10|2600.65|2600.65|2600.65|2600.65|2600.65|2600.65|2600.65|2600.65|0
1645173020000|2022-02-18 08:30:20|2600.49|2600.49|2600.43|2600.43|2600.49|2600.49|2600.43|2600.43|0
1645173030000|2022-02-18 08:30:30|2600.32|2600.32|2600.59|2600.59|2600.59|2600.59|2600.32|2600.32|0
1645173050000|2022-02-18 08:30:50|2600.53|2600.53|2600.53|2600.53|2600.53|2600.53|2600.53|2600.53|0
1645173060000|2022-02-18 08:31:00|2600.39|2600.39|2600.13|2600.13|2600.39|2600.39|2600.13|2600.13|0
1645173070000|2022-02-18 08:31:10|2599.73|2599.73|2599.65|2599.65|2599.91|2599.91|2599.65|2599.65|0
1645173080000|2022-02-18 08:31:20|2599.52|2599.52|2599.67|2599.67|2599.67|2599.67|2599.52|2599.52|0
1645173090000|2022-02-18 08:31:30|2599.55|2599.55|2599.24|2599.24|2599.55|2599.55|2599.24|2599.24|0
1645173100000|2022-02-18 08:31:40|2599.12|2599.12|2598.93|2598.93|2599.12|2599.12|2598.93|2598.93|0
1645173110000|2022-02-18 08:31:50|2598.85|2598.85|2598.69|2598.69|2598.85|2598.85|2598.69|2598.69|0
1645173120000|2022-02-18 08:32:00|2598.34|2598.34|2597.72|2597.72|2598.34|2598.34|2597.72|2597.72|0
1645173130000|2022-02-18 08:32:10|2597.45|2597.45|2597.18|2597.18|2597.45|2597.45|2597.18|2597.18|0
1645173170000|2022-02-18 08:32:50|2597.12|2597.12|2597.35|2597.35|2597.35|2597.35|2597.12|2597.12|0
1645173180000|2022-02-18 08:33:00|2597.43|2597.43|2597.35|2597.35|2597.43|2597.43|2597.35|2597.35|0
1645173200000|2022-02-18 08:33:20|2596.87|2596.87|2595.92|2595.92|2596.87|2596.87|2595.92|2595.92|0
1645173210000|2022-02-18 08:33:30|2595.65|2595.65|2595.39|2595.39|2595.65|2595.65|2595.39|2595.39|0
1645173220000|2022-02-18 08:33:40|2595.55|2595.55|2595.55|2595.55|2595.66|2595.66|2595.55|2595.55|0
1645173230000|2022-02-18 08:33:50|2595.63|2595.63|2595.88|2595.88|2595.88|2595.88|2595.63|2595.63|0
1645173240000|2022-02-18 08:34:00|2597.02|2597.02|2596.97|2596.97|2597.02|2597.02|2596.97|2596.97|0
1645173250000|2022-02-18 08:34:10|2597.11|2597.11|2597.67|2597.67|2597.67|2597.67|2597.11|2597.11|0
1645173260000|2022-02-18 08:34:20|2597.79|2597.79|2597.7|2597.7|2597.79|2597.79|2597.7|2597.7|0
1645173280000|2022-02-18 08:34:40|2597.58|2597.58|2597.52|2597.52|2597.58|2597.58|2597.52|2597.52|0
1645173290000|2022-02-18 08:34:50|2597.36|2597.36|2597.36|2597.36|2597.36|2597.36|2597.36|2597.36|0
1645173300000|2022-02-18 08:35:00|2597.43|2597.43|2597.43|2597.43|2597.43|2597.43|2597.43|2597.43|0
1645173310000|2022-02-18 08:35:10|2597.55|2597.55|2597.49|2597.49|2597.55|2597.55|2597.49|2597.49|0
1645173340000|2022-02-18 08:35:40|2596.96|2596.96|2596.65|2596.65|2596.96|2596.96|2596.65|2596.65|0
1645173350000|2022-02-18 08:35:50|2596.58|2596.58|2596.58|2596.58|2596.58|2596.58|2596.58|2596.58|0
1645173360000|2022-02-18 08:36:00|2596.52|2596.52|2596.53|2596.53|2596.59|2596.59|2596.52|2596.52|0
1645173370000|2022-02-18 08:36:10|2596.4|2596.4|2596.05|2596.05|2596.4|2596.4|2596.05|2596.05|0
1645173390000|2022-02-18 08:36:30|2595.98|2595.98|2595.98|2595.98|2595.98|2595.98|2595.98|2595.98|0
1645173470000|2022-02-18 08:37:50|2595.83|2595.83|2595.87|2595.87|2595.87|2595.87|2595.83|2595.83|0
1645173480000|2022-02-18 08:38:00|2595.75|2595.75|2595.75|2595.75|2595.75|2595.75|2595.75|2595.75|0
1645173500000|2022-02-18 08:38:20|2595.89|2595.89|2595.89|2595.89|2595.89|2595.89|2595.89|2595.89|0
1645173520000|2022-02-18 08:38:40|2596.36|2596.36|2597.11|2597.11|2597.11|2597.11|2596.36|2596.36|0
1645173540000|2022-02-18 08:39:00|2597.34|2597.34|2597.34|2597.34|2597.34|2597.34|2597.34|2597.34|0
1645173550000|2022-02-18 08:39:10|2597.38|2597.38|2597.86|2597.86|2597.86|2597.86|2597.38|2597.38|0
1645173560000|2022-02-18 08:39:20|2597.97|2597.97|2598.35|2598.35|2598.46|2598.46|2597.97|2597.97|0
1645173570000|2022-02-18 08:39:30|2598.03|2598.03|2597.81|2597.81|2598.03|2598.03|2597.81|2597.81|0
1645173580000|2022-02-18 08:39:40|2597.92|2597.92|2597.92|2597.92|2597.92|2597.92|2597.92|2597.92|0
1645173620000|2022-02-18 08:40:20|2597.86|2597.86|2599.31|2599.31|2599.31|2599.31|2597.86|2597.86|0
1645173630000|2022-02-18 08:40:30|2599.47|2599.47|2599.45|2599.45|2599.79|2599.79|2599.31|2599.31|0
1645173640000|2022-02-18 08:40:40|2599.69|2599.69|2599.81|2599.81|2599.81|2599.81|2599.69|2599.69|0
1645173650000|2022-02-18 08:40:50|2599.49|2599.49|2599.42|2599.42|2599.49|2599.49|2599.42|2599.42|0
1645173660000|2022-02-18 08:41:00|2599.88|2599.88|2599.93|2599.93|2599.93|2599.93|2599.88|2599.88|0
1645173680000|2022-02-18 08:41:20|2599.47|2599.47|2599.52|2599.52|2599.52|2599.52|2599.47|2599.47|0
1645173690000|2022-02-18 08:41:30|2599.45|2599.45|2599.37|2599.37|2599.45|2599.45|2599.37|2599.37|0
1645173700000|2022-02-18 08:41:40|2599.5|2599.5|2599.5|2599.5|2599.5|2599.5|2599.5|2599.5|0
1645173710000|2022-02-18 08:41:50|2599.34|2599.34|2599.34|2599.34|2599.34|2599.34|2599.34|2599.34|0
1645173720000|2022-02-18 08:42:00|2599.43|2599.43|2599.43|2599.43|2599.43|2599.43|2599.43|2599.43|0
1645173760000|2022-02-18 08:42:40|2599.38|2599.38|2599.38|2599.38|2599.38|2599.38|2599.38|2599.38|0
1645173770000|2022-02-18 08:42:50|2599.31|2599.31|2599.31|2599.31|2599.31|2599.31|2599.31|2599.31|0
1645173780000|2022-02-18 08:43:00|2599.27|2599.27|2598.87|2598.87|2599.34|2599.34|2598.87|2598.87|0
1645173840000|2022-02-18 08:44:00|2598.8|2598.8|2598.41|2598.41|2598.8|2598.8|2598.26|2598.26|0
1645173860000|2022-02-18 08:44:20|2598.1|2598.1|2597.75|2597.75|2598.1|2598.1|2597.75|2597.75|0
1645173870000|2022-02-18 08:44:30|2597.43|2597.43|2597.43|2597.43|2597.43|2597.43|2597.43|2597.43|0
1645173880000|2022-02-18 08:44:40|2597.11|2597.11|2597.48|2597.48|2597.48|2597.48|2597.11|2597.11|0
1645173900000|2022-02-18 08:45:00|2597.54|2597.54|2597.26|2597.26|2597.7|2597.7|2597.2|2597.2|0
1645173910000|2022-02-18 08:45:10|2597.42|2597.42|2597.42|2597.42|2597.42|2597.42|2597.42|2597.42|0
1645173930000|2022-02-18 08:45:30|2597.57|2597.57|2597.57|2597.57|2597.57|2597.57|2597.57|2597.57|0
1645173940000|2022-02-18 08:45:40|2597.5|2597.5|2597.5|2597.5|2597.5|2597.5|2597.5|2597.5|0
1645173960000|2022-02-18 08:46:00|2597.34|2597.34|2597.27|2597.27|2597.34|2597.34|2597.27|2597.27|0
1645173980000|2022-02-18 08:46:20|2596.87|2596.87|2596.87|2596.87|2596.87|2596.87|2596.87|2596.87|0
1645173990000|2022-02-18 08:46:30|2596.82|2596.82|2596.7|2596.7|2596.82|2596.82|2596.7|2596.7|0
1645174000000|2022-02-18 08:46:40|2596.58|2596.58|2596.58|2596.58|2596.58|2596.58|2596.58|2596.58|0
1645174010000|2022-02-18 08:46:50|2596.64|2596.64|2596.64|2596.64|2596.64|2596.64|2596.64|2596.64|0
1645174020000|2022-02-18 08:47:00|2596.53|2596.53|2596.69|2596.69|2596.69|2596.69|2596.53|2596.53|0
1645174040000|2022-02-18 08:47:20|2596.74|2596.74|2596.48|2596.48|2596.74|2596.74|2596.48|2596.48|0
1645174050000|2022-02-18 08:47:30|2596.42|2596.42|2596.42|2596.42|2596.48|2596.48|2596.42|2596.42|0
1645174060000|2022-02-18 08:47:40|2596.48|2596.48|2596.42|2596.42|2596.48|2596.48|2596.42|2596.42|0
1645174070000|2022-02-18 08:47:50|2596.5|2596.5|2596.5|2596.5|2596.5|2596.5|2596.5|2596.5|0
1645174080000|2022-02-18 08:48:00|2596.53|2596.53|2596.49|2596.49|2596.53|2596.53|2596.49|2596.49|0
1645174090000|2022-02-18 08:48:10|2596.37|2596.37|2596.22|2596.22|2596.37|2596.37|2596.19|2596.19|0
1645174110000|2022-02-18 08:48:30|2596.16|2596.16|2596.16|2596.16|2596.16|2596.16|2596.16|2596.16|0
1645174120000|2022-02-18 08:48:40|2595.9|2595.9|2595.37|2595.37|2595.9|2595.9|2595.37|2595.37|0
1645174130000|2022-02-18 08:48:50|2595.5|2595.5|2595.5|2595.5|2595.5|2595.5|2595.5|2595.5|0
1645174150000|2022-02-18 08:49:10|2595.36|2595.36|2595.36|2595.36|2595.36|2595.36|2595.36|2595.36|0
1645174210000|2022-02-18 08:50:10|2595.05|2595.05|2595.05|2595.05|2595.05|2595.05|2595.05|2595.05|0
1645174230000|2022-02-18 08:50:30|2595.11|2595.11|2595.11|2595.11|2595.11|2595.11|2595.11|2595.11|0
1645174240000|2022-02-18 08:50:40|2595.04|2595.04|2595.04|2595.04|2595.04|2595.04|2595.04|2595.04|0
1645174270000|2022-02-18 08:51:10|2594.64|2594.64|2594.64|2594.64|2594.64|2594.64|2594.64|2594.64|0
1645174300000|2022-02-18 08:51:40|2594.52|2594.52|2594.45|2594.45|2594.52|2594.52|2594.45|2594.45|0
1645174320000|2022-02-18 08:52:00|2594.72|2594.72|2594.72|2594.72|2594.72|2594.72|2594.72|2594.72|0
1645174330000|2022-02-18 08:52:10|2594.59|2594.59|2594.66|2594.66|2594.66|2594.66|2594.59|2594.59|0
1645174350000|2022-02-18 08:52:30|2594.8|2594.8|2595.11|2595.11|2595.11|2595.11|2594.8|2594.8|0
1645174380000|2022-02-18 08:53:00|2595.23|2595.23|2595.34|2595.34|2595.45|2595.45|2595.23|2595.23|0
1645174390000|2022-02-18 08:53:10|2595.56|2595.56|2595.8|2595.8|2595.8|2595.8|2595.56|2595.56|0
1645174400000|2022-02-18 08:53:20|2595.41|2595.41|2595.41|2595.41|2595.41|2595.41|2595.41|2595.41|0
1645174420000|2022-02-18 08:53:40|2595.52|2595.52|2595.52|2595.52|2595.52|2595.52|2595.52|2595.52|0
1645174440000|2022-02-18 08:54:00|2595.73|2595.73|2595.58|2595.58|2595.73|2595.73|2595.58|2595.58|0
1645174460000|2022-02-18 08:54:20|2595.52|2595.52|2595.52|2595.52|2595.52|2595.52|2595.52|2595.52|0
1645174470000|2022-02-18 08:54:30|2595.63|2595.63|2595.64|2595.64|2595.67|2595.67|2595.56|2595.56|0
1645174480000|2022-02-18 08:54:40|2595.48|2595.48|2595.32|2595.32|2595.48|2595.48|2595.32|2595.32|0
1645174510000|2022-02-18 08:55:10|2595.48|2595.48|2595.48|2595.48|2595.48|2595.48|2595.48|2595.48|0
1645174520000|2022-02-18 08:55:20|2595.64|2595.64|2595.59|2595.59|2595.64|2595.64|2595.48|2595.48|0
1645174530000|2022-02-18 08:55:30|2595.7|2595.7|2595.7|2595.7|2595.7|2595.7|2595.7|2595.7|0
1645174550000|2022-02-18 08:55:50|2595.77|2595.77|2595.77|2595.77|2595.77|2595.77|2595.77|2595.77|0
1645174560000|2022-02-18 08:56:00|2595.9|2595.9|2595.9|2595.9|2595.9|2595.9|2595.9|2595.9|0
1645174580000|2022-02-18 08:56:20|2595.78|2595.78|2595.27|2595.27|2595.78|2595.78|2595.27|2595.27|0
1645174590000|2022-02-18 08:56:30|2595.19|2595.19|2595.19|2595.19|2595.19|2595.19|2595.19|2595.19|0
1645174610000|2022-02-18 08:56:50|2595.13|2595.13|2595.13|2595.13|2595.13|2595.13|2595.13|2595.13|0
1645174620000|2022-02-18 08:57:00|2594.82|2594.82|2594.97|2594.97|2594.97|2594.97|2594.82|2594.82|0
1645174630000|2022-02-18 08:57:10|2595.23|2595.23|2595.46|2595.46|2595.46|2595.46|2595.23|2595.23|0
1645174640000|2022-02-18 08:57:20|2595.69|2595.69|2595.63|2595.63|2595.69|2595.69|2595.63|2595.63|0
1645174660000|2022-02-18 08:57:40|2595.96|2595.96|2595.79|2595.79|2595.96|2595.96|2595.79|2595.79|0
1645174670000|2022-02-18 08:57:50|2595.93|2595.93|2596.21|2596.21|2596.36|2596.36|2595.93|2595.93|0
1645174680000|2022-02-18 08:58:00|2596.36|2596.36|2596.14|2596.14|2596.36|2596.36|2596.14|2596.14|0
1645174690000|2022-02-18 08:58:10|2596.03|2596.03|2596.25|2596.25|2596.25|2596.25|2596.03|2596.03|0
1645174720000|2022-02-18 08:58:40|2596.39|2596.39|2596.31|2596.31|2596.44|2596.44|2596.31|2596.31|0
1645174740000|2022-02-18 08:59:00|2596.43|2596.43|2597.37|2597.37|2597.37|2597.37|2596.43|2596.43|0
1645174750000|2022-02-18 08:59:10|2597.43|2597.43|2597.43|2597.43|2597.43|2597.43|2597.43|2597.43|0
1645174760000|2022-02-18 08:59:20|2597.75|2597.75|2598|2598|2598|2598|2597.75|2597.75|0
1645174770000|2022-02-18 08:59:30|2598.08|2598.08|2598.08|2598.08|2598.08|2598.08|2598.08|2598.08|0
1645174780000|2022-02-18 08:59:40|2598.21|2598.21|2598.16|2598.16|2598.21|2598.21|2598.1|2598.1|0
1645174790000|2022-02-18 08:59:50|2598|2598|2597.71|2597.71|2598|2598|2597.71|2597.71|0
1645174800000|2022-02-18 09:00:00|2597.84|2597.84|2597.84|2597.84|2597.84|2597.84|2597.84|2597.84|0
1645174830000|2022-02-18 09:00:30|2597.98|2597.98|2598.09|2598.09|2598.09|2598.09|2597.98|2597.98|0
1645174860000|2022-02-18 09:01:00|2598.2|2598.2|2598.3|2598.3|2598.52|2598.52|2598.09|2598.09|0
1645174870000|2022-02-18 09:01:10|2598.14|2598.14|2597.78|2597.78|2598.14|2598.14|2597.78|2597.78|0
1645174900000|2022-02-18 09:01:40|2597.65|2597.65|2597.77|2597.77|2597.77|2597.77|2597.65|2597.65|0
1645174910000|2022-02-18 09:01:50|2597.93|2597.93|2598.01|2598.01|2598.01|2598.01|2597.93|2597.93|0
1645174960000|2022-02-18 09:02:40|2597.89|2597.89|2597.89|2597.89|2597.89|2597.89|2597.89|2597.89|0
1645174980000|2022-02-18 09:03:00|2597.73|2597.73|2597.73|2597.73|2597.73|2597.73|2597.73|2597.73|0
1645174990000|2022-02-18 09:03:10|2597.26|2597.26|2597.26|2597.26|2597.26|2597.26|2597.26|2597.26|0
1645175000000|2022-02-18 09:03:20|2597.15|2597.15|2597.15|2597.15|2597.15|2597.15|2597.15|2597.15|0
1645175010000|2022-02-18 09:03:30|2597.21|2597.21|2597.21|2597.21|2597.21|2597.21|2597.21|2597.21|0
1645175040000|2022-02-18 09:04:00|2597.08|2597.08|2597.08|2597.08|2597.08|2597.08|2597.08|2597.08|0
1645175060000|2022-02-18 09:04:20|2597.16|2597.16|2597.16|2597.16|2597.16|2597.16|2597.16|2597.16|0
1645175070000|2022-02-18 09:04:30|2597.31|2597.31|2597.39|2597.39|2597.39|2597.39|2597.31|2597.31|0
1645175090000|2022-02-18 09:04:50|2597.5|2597.5|2596.97|2596.97|2597.5|2597.5|2596.97|2596.97|0
1645175100000|2022-02-18 09:05:00|2596.86|2596.86|2596.65|2596.65|2596.86|2596.86|2596.65|2596.65|0
1645175110000|2022-02-18 09:05:10|2596.61|2596.61|2594.46|2594.46|2596.61|2596.61|2594.46|2594.46|0
1645175120000|2022-02-18 09:05:20|2594.54|2594.54|2594.26|2594.26|2594.54|2594.54|2594.26|2594.26|0
1645175130000|2022-02-18 09:05:30|2594.55|2594.55|2594.71|2594.71|2594.78|2594.78|2594.55|2594.55|0
1645175150000|2022-02-18 09:05:50|2594.78|2594.78|2594.78|2594.78|2594.78|2594.78|2594.78|2594.78|0
1645175190000|2022-02-18 09:06:30|2594.71|2594.71|2594.71|2594.71|2594.71|2594.71|2594.71|2594.71|0
1645175200000|2022-02-18 09:06:40|2594.87|2594.87|2594.87|2594.87|2594.87|2594.87|2594.87|2594.87|0
1645175210000|2022-02-18 09:06:50|2594.62|2594.62|2594.63|2594.63|2594.63|2594.63|2594.55|2594.55|0
1645175220000|2022-02-18 09:07:00|2594.5|2594.5|2594.26|2594.26|2594.5|2594.5|2594.26|2594.26|0
1645175230000|2022-02-18 09:07:10|2593.91|2593.91|2593.69|2593.69|2593.91|2593.91|2593.69|2593.69|0
1645175240000|2022-02-18 09:07:20|2593.76|2593.76|2593.76|2593.76|2593.76|2593.76|2593.76|2593.76|0
1645175250000|2022-02-18 09:07:30|2593.65|2593.65|2592.74|2592.74|2593.65|2593.65|2592.74|2592.74|0
1645175270000|2022-02-18 09:07:50|2592.37|2592.37|2592.37|2592.37|2592.37|2592.37|2592.37|2592.37|0
1645175280000|2022-02-18 09:08:00|2592.26|2592.26|2592.12|2592.12|2592.6|2592.6|2591.89|2591.89|0
1645175290000|2022-02-18 09:08:10|2592.3|2592.3|2592.3|2592.3|2592.3|2592.3|2592.3|2592.3|0
1645175300000|2022-02-18 09:08:20|2592.43|2592.43|2592.3|2592.3|2592.43|2592.43|2592.3|2592.3|0
1645175340000|2022-02-18 09:09:00|2592.41|2592.41|2592.3|2592.3|2592.41|2592.41|2592.3|2592.3|0
1645175350000|2022-02-18 09:09:10|2592.22|2592.22|2592.22|2592.22|2592.22|2592.22|2592.22|2592.22|0
1645175360000|2022-02-18 09:09:20|2592.06|2592.06|2592.14|2592.14|2592.14|2592.14|2592.06|2592.06|0
1645175370000|2022-02-18 09:09:30|2592.26|2592.26|2592.26|2592.26|2592.26|2592.26|2592.26|2592.26|0
1645175390000|2022-02-18 09:09:50|2592.42|2592.42|2592.42|2592.42|2592.42|2592.42|2592.42|2592.42|0
1645175400000|2022-02-18 09:10:00|2592.53|2592.53|2592.79|2592.79|2592.79|2592.79|2592.53|2592.53|0
1645175410000|2022-02-18 09:10:10|2592.68|2592.68|2592.68|2592.68|2592.68|2592.68|2592.68|2592.68|0
1645175430000|2022-02-18 09:10:30|2592.54|2592.54|2592.46|2592.46|2592.54|2592.54|2592.46|2592.46|0
1645175440000|2022-02-18 09:10:40|2592.64|2592.64|2592.64|2592.64|2592.64|2592.64|2592.64|2592.64|0
1645175460000|2022-02-18 09:11:00|2592.78|2592.78|2592.78|2592.78|2592.78|2592.78|2592.78|2592.78|0
1645175480000|2022-02-18 09:11:20|2592.59|2592.59|2592.59|2592.59|2592.59|2592.59|2592.59|2592.59|0
1645175500000|2022-02-18 09:11:40|2592.51|2592.51|2592.48|2592.48|2592.51|2592.51|2592.48|2592.48|0
1645175510000|2022-02-18 09:11:50|2592.24|2592.24|2592.24|2592.24|2592.24|2592.24|2592.24|2592.24|0
1645175520000|2022-02-18 09:12:00|2592.46|2592.46|2592.3|2592.3|2592.46|2592.46|2592.3|2592.3|0
1645175530000|2022-02-18 09:12:10|2592.48|2592.48|2592.48|2592.48|2592.48|2592.48|2592.48|2592.48|0
1645175540000|2022-02-18 09:12:20|2592.22|2592.22|2592.07|2592.07|2592.22|2592.22|2592.07|2592.07|0
1645175550000|2022-02-18 09:12:30|2591.91|2591.91|2591.65|2591.65|2591.91|2591.91|2591.65|2591.65|0
1645175560000|2022-02-18 09:12:40|2591.33|2591.33|2591.33|2591.33|2591.33|2591.33|2591.33|2591.33|0
1645175570000|2022-02-18 09:12:50|2591.26|2591.26|2590.5|2590.5|2591.26|2591.26|2590.5|2590.5|0
1645175580000|2022-02-18 09:13:00|2590.74|2590.74|2590.46|2590.46|2590.78|2590.78|2590.46|2590.46|0
1645175590000|2022-02-18 09:13:10|2590.39|2590.39|2590.39|2590.39|2590.39|2590.39|2590.39|2590.39|0
1645175610000|2022-02-18 09:13:30|2590.32|2590.32|2590.75|2590.75|2590.75|2590.75|2590.32|2590.32|0
1645175620000|2022-02-18 09:13:40|2590.59|2590.59|2590.59|2590.59|2590.59|2590.59|2590.59|2590.59|0
1645175630000|2022-02-18 09:13:50|2590.75|2590.75|2591.22|2591.22|2591.22|2591.22|2590.75|2590.75|0
1645175640000|2022-02-18 09:14:00|2591.38|2591.38|2591.46|2591.46|2591.46|2591.46|2591.35|2591.35|0
1645175660000|2022-02-18 09:14:20|2591.58|2591.58|2591.58|2591.58|2591.58|2591.58|2591.58|2591.58|0
1645175670000|2022-02-18 09:14:30|2591.42|2591.42|2591.42|2591.42|2591.42|2591.42|2591.42|2591.42|0
1645175680000|2022-02-18 09:14:40|2591.58|2591.58|2591.5|2591.5|2591.58|2591.58|2591.5|2591.5|0
1645175690000|2022-02-18 09:14:50|2591.63|2591.63|2591.63|2591.63|2591.63|2591.63|2591.63|2591.63|0
1645175700000|2022-02-18 09:15:00|2591.5|2591.5|2591.5|2591.5|2591.5|2591.5|2591.5|2591.5|0
1645175710000|2022-02-18 09:15:10|2591.58|2591.58|2591.69|2591.69|2591.69|2591.69|2591.58|2591.58|0
1645175740000|2022-02-18 09:15:40|2591.73|2591.73|2591.94|2591.94|2591.94|2591.94|2591.73|2591.73|0
1645175760000|2022-02-18 09:16:00|2591.87|2591.87|2591.87|2591.87|2591.87|2591.87|2591.87|2591.87|0
1645175770000|2022-02-18 09:16:10|2591.98|2591.98|2591.98|2591.98|2591.98|2591.98|2591.98|2591.98|0
1645175800000|2022-02-18 09:16:40|2592.09|2592.09|2592.2|2592.2|2592.2|2592.2|2592.09|2592.09|0
1645175820000|2022-02-18 09:17:00|2592.13|2592.13|2591.45|2591.45|2592.13|2592.13|2591.45|2591.45|0
1645175830000|2022-02-18 09:17:10|2591.31|2591.31|2591.31|2591.31|2591.31|2591.31|2591.31|2591.31|0
1645175840000|2022-02-18 09:17:20|2591.15|2591.15|2591.15|2591.15|2591.15|2591.15|2591.15|2591.15|0
1645175850000|2022-02-18 09:17:30|2591.22|2591.22|2591.37|2591.37|2591.37|2591.37|2591.22|2591.22|0
1645175870000|2022-02-18 09:17:50|2591.43|2591.43|2591.43|2591.43|2591.43|2591.43|2591.43|2591.43|0
1645175890000|2022-02-18 09:18:10|2591.16|2591.16|2590.97|2590.97|2591.16|2591.16|2590.97|2590.97|0
1645175900000|2022-02-18 09:18:20|2590.84|2590.84|2590.84|2590.84|2590.84|2590.84|2590.84|2590.84|0
1645175910000|2022-02-18 09:18:30|2590.68|2590.68|2590.29|2590.29|2590.68|2590.68|2590.29|2590.29|0
1645175920000|2022-02-18 09:18:40|2590.22|2590.22|2590.54|2590.54|2590.54|2590.54|2590.15|2590.15|0
1645175930000|2022-02-18 09:18:50|2590.46|2590.46|2590.46|2590.46|2590.46|2590.46|2590.46|2590.46|0
1645175970000|2022-02-18 09:19:30|2590.62|2590.62|2590.62|2590.62|2590.62|2590.62|2590.62|2590.62|0
1645175980000|2022-02-18 09:19:40|2590.74|2590.74|2590.68|2590.68|2590.74|2590.74|2590.68|2590.68|0
1645176000000|2022-02-18 09:20:00|2590.57|2590.57|2590.68|2590.68|2590.68|2590.68|2590.57|2590.57|0
1645176030000|2022-02-18 09:20:30|2590.84|2590.84|2590.84|2590.84|2590.84|2590.84|2590.84|2590.84|0
1645176050000|2022-02-18 09:20:50|2590.68|2590.68|2590.68|2590.68|2590.68|2590.68|2590.68|2590.68|0
1645176060000|2022-02-18 09:21:00|2590.75|2590.75|2591.07|2591.07|2591.07|2591.07|2590.75|2590.75|0
1645176070000|2022-02-18 09:21:10|2591.21|2591.21|2591.21|2591.21|2591.21|2591.21|2591.21|2591.21|0
1645176100000|2022-02-18 09:21:40|2591.15|2591.15|2591.15|2591.15|2591.15|2591.15|2591.15|2591.15|0
1645176130000|2022-02-18 09:22:10|2591.08|2591.08|2591.08|2591.08|2591.08|2591.08|2591.08|2591.08|0
1645176140000|2022-02-18 09:22:20|2591.19|2591.19|2591.19|2591.19|2591.19|2591.19|2591.19|2591.19|0
1645176150000|2022-02-18 09:22:30|2591.03|2591.03|2590.91|2590.91|2591.03|2591.03|2590.91|2590.91|0
1645176170000|2022-02-18 09:22:50|2591.17|2591.17|2591.17|2591.17|2591.17|2591.17|2591.17|2591.17|0
1645176190000|2022-02-18 09:23:10|2591.1|2591.1|2591.1|2591.1|2591.1|2591.1|2591.1|2591.1|0
1645176210000|2022-02-18 09:23:30|2591.26|2591.26|2591.49|2591.49|2591.49|2591.49|2591.26|2591.26|0
1645176220000|2022-02-18 09:23:40|2591.64|2591.64|2591.37|2591.37|2591.64|2591.64|2591.37|2591.37|0
1645176250000|2022-02-18 09:24:10|2591.44|2591.44|2591.44|2591.44|2591.44|2591.44|2591.44|2591.44|0
1645176270000|2022-02-18 09:24:30|2591.37|2591.37|2591.37|2591.37|2591.37|2591.37|2591.37|2591.37|0
1645176300000|2022-02-18 09:25:00|2591.48|2591.48|2591.59|2591.59|2591.59|2591.59|2591.48|2591.48|0
1645176310000|2022-02-18 09:25:10|2591.75|2591.75|2591.94|2591.94|2591.94|2591.94|2591.75|2591.75|0
1645176330000|2022-02-18 09:25:30|2592.02|2592.02|2592.23|2592.23|2592.23|2592.23|2592.02|2592.02|0
1645176340000|2022-02-18 09:25:40|2592.09|2592.09|2592.19|2592.19|2592.19|2592.19|2592.09|2592.09|0
1645176350000|2022-02-18 09:25:50|2592.26|2592.26|2592.26|2592.26|2592.3|2592.3|2592.26|2592.26|0
1645176360000|2022-02-18 09:26:00|2592.19|2592.19|2592.12|2592.12|2592.19|2592.19|2592.12|2592.12|0
1645176380000|2022-02-18 09:26:20|2592.04|2592.04|2591.92|2591.92|2592.04|2592.04|2591.92|2591.92|0
1645176420000|2022-02-18 09:27:00|2591.8|2591.8|2591.74|2591.74|2591.8|2591.8|2591.74|2591.74|0
1645176430000|2022-02-18 09:27:10|2591.42|2591.42|2591.26|2591.26|2591.42|2591.42|2591.26|2591.26|0
1645176440000|2022-02-18 09:27:20|2591.1|2591.1|2591.1|2591.1|2591.1|2591.1|2591.1|2591.1|0
1645176450000|2022-02-18 09:27:30|2591.18|2591.18|2591.34|2591.34|2591.34|2591.34|2591.18|2591.18|0
1645176460000|2022-02-18 09:27:40|2591.41|2591.41|2591.8|2591.8|2591.8|2591.8|2591.41|2591.41|0
1645176470000|2022-02-18 09:27:50|2591.94|2591.94|2592.17|2592.17|2592.33|2592.33|2591.94|2591.94|0
1645176480000|2022-02-18 09:28:00|2592.26|2592.26|2592.51|2592.51|2592.51|2592.51|2592.26|2592.26|0
1645176490000|2022-02-18 09:28:10|2592.62|2592.62|2592.62|2592.62|2592.62|2592.62|2592.62|2592.62|0
1645176520000|2022-02-18 09:28:40|2592.49|2592.49|2592.36|2592.36|2592.49|2592.49|2592.36|2592.36|0
1645176540000|2022-02-18 09:29:00|2592.23|2592.23|2592.23|2592.23|2592.23|2592.23|2592.23|2592.23|0
1645176550000|2022-02-18 09:29:10|2592.16|2592.16|2592.23|2592.23|2592.23|2592.23|2592.16|2592.16|0
1645176560000|2022-02-18 09:29:20|2592.5|2592.5|2592.66|2592.66|2592.66|2592.66|2592.5|2592.5|0
1645176570000|2022-02-18 09:29:30|2592.34|2592.34|2592.34|2592.34|2592.34|2592.34|2592.34|2592.34|0
1645176580000|2022-02-18 09:29:40|2592.46|2592.46|2592.46|2592.46|2592.46|2592.46|2592.46|2592.46|0
1645176590000|2022-02-18 09:29:50|2592.53|2592.53|2592.76|2592.76|2592.76|2592.76|2592.53|2592.53|0
1645176610000|2022-02-18 09:30:10|2592.89|2592.89|2592.89|2592.89|2592.89|2592.89|2592.89|2592.89|0
1645176620000|2022-02-18 09:30:20|2593.02|2593.02|2593.02|2593.02|2593.02|2593.02|2593.02|2593.02|0
1645176630000|2022-02-18 09:30:30|2593.18|2593.18|2593.18|2593.18|2593.18|2593.18|2593.18|2593.18|0
1645176640000|2022-02-18 09:30:40|2593.11|2593.11|2593.32|2593.32|2593.32|2593.32|2593.11|2593.11|0
1645176670000|2022-02-18 09:31:10|2593.19|2593.19|2593.03|2593.03|2593.19|2593.19|2593.03|2593.03|0
1645176690000|2022-02-18 09:31:30|2593.06|2593.06|2593.06|2593.06|2593.06|2593.06|2593.06|2593.06|0
1645176700000|2022-02-18 09:31:40|2593.54|2593.54|2592.89|2592.89|2593.54|2593.54|2592.89|2592.89|0
1645176710000|2022-02-18 09:31:50|2592.96|2592.96|2592.7|2592.7|2592.96|2592.96|2592.7|2592.7|0
1645176720000|2022-02-18 09:32:00|2592.43|2592.43|2592.57|2592.57|2592.57|2592.57|2592.43|2592.43|0
1645176730000|2022-02-18 09:32:10|2592.47|2592.47|2592.23|2592.23|2592.47|2592.47|2592.23|2592.23|0
1645176740000|2022-02-18 09:32:20|2592.16|2592.16|2592.16|2592.16|2592.16|2592.16|2592.16|2592.16|0
1645176780000|2022-02-18 09:33:00|2592.31|2592.31|2591.9|2591.9|2592.31|2592.31|2591.9|2591.9|0
1645176790000|2022-02-18 09:33:10|2591.84|2591.84|2591.84|2591.84|2591.84|2591.84|2591.84|2591.84|0
1645176820000|2022-02-18 09:33:40|2591.58|2591.58|2591.58|2591.58|2591.58|2591.58|2591.58|2591.58|0
1645176840000|2022-02-18 09:34:00|2591.51|2591.51|2591.51|2591.51|2591.51|2591.51|2591.51|2591.51|0
1645176870000|2022-02-18 09:34:30|2590.28|2590.28|2589.79|2589.79|2590.28|2590.28|2589.79|2589.79|0
1645176890000|2022-02-18 09:34:50|2590.02|2590.02|2590.25|2590.25|2590.25|2590.25|2590.02|2590.02|0
1645176900000|2022-02-18 09:35:00|2590.59|2590.59|2590.75|2590.75|2590.75|2590.75|2590.59|2590.59|0
1645176910000|2022-02-18 09:35:10|2590.42|2590.42|2590.34|2590.34|2590.42|2590.42|2590.34|2590.34|0
1645176920000|2022-02-18 09:35:20|2590.42|2590.42|2590.42|2590.42|2590.42|2590.42|2590.42|2590.42|0
1645176930000|2022-02-18 09:35:30|2590.49|2590.49|2590.35|2590.35|2590.69|2590.69|2590.35|2590.35|0
1645176950000|2022-02-18 09:35:50|2590.43|2590.43|2590.32|2590.32|2590.43|2590.43|2590.32|2590.32|0
1645176960000|2022-02-18 09:36:00|2590.39|2590.39|2590.3|2590.3|2590.39|2590.39|2590.23|2590.23|0
1645176990000|2022-02-18 09:36:30|2590.57|2590.57|2590.57|2590.57|2590.57|2590.57|2590.57|2590.57|0
1645177010000|2022-02-18 09:36:50|2591.04|2591.04|2591.04|2591.04|2591.04|2591.04|2591.04|2591.04|0
1645177030000|2022-02-18 09:37:10|2590.82|2590.82|2590.82|2590.82|2590.82|2590.82|2590.82|2590.82|0
1645177040000|2022-02-18 09:37:20|2590.79|2590.79|2590.79|2590.79|2590.79|2590.79|2590.79|2590.79|0
1645177070000|2022-02-18 09:37:50|2591.07|2591.07|2591.47|2591.47|2591.63|2591.63|2591.07|2591.07|0
1645177080000|2022-02-18 09:38:00|2591.31|2591.31|2591.47|2591.47|2591.47|2591.47|2591.31|2591.31|0
1645177100000|2022-02-18 09:38:20|2591.63|2591.63|2591.57|2591.57|2591.73|2591.73|2591.57|2591.57|0
1645177110000|2022-02-18 09:38:30|2591.24|2591.24|2591.34|2591.34|2591.48|2591.48|2591.24|2591.24|0
1645177120000|2022-02-18 09:38:40|2591.51|2591.51|2591.51|2591.51|2591.51|2591.51|2591.51|2591.51|0
1645177130000|2022-02-18 09:38:50|2591.45|2591.45|2591.29|2591.29|2591.45|2591.45|2591.29|2591.29|0
1645177140000|2022-02-18 09:39:00|2591.06|2591.06|2590.83|2590.83|2591.06|2591.06|2590.83|2590.83|0
1645177150000|2022-02-18 09:39:10|2590.7|2590.7|2590.7|2590.7|2590.7|2590.7|2590.7|2590.7|0
1645177180000|2022-02-18 09:39:40|2590.54|2590.54|2590.3|2590.3|2590.54|2590.54|2590.3|2590.3|0
1645177200000|2022-02-18 09:40:00|2590.53|2590.53|2590.41|2590.41|2590.53|2590.53|2590.41|2590.41|0
1645177210000|2022-02-18 09:40:10|2590.55|2590.55|2590.63|2590.63|2590.63|2590.63|2590.47|2590.47|0
1645177220000|2022-02-18 09:40:20|2590.87|2590.87|2590.87|2590.87|2590.87|2590.87|2590.87|2590.87|0
1645177230000|2022-02-18 09:40:30|2590.65|2590.65|2590.65|2590.65|2590.65|2590.65|2590.65|2590.65|0
1645177240000|2022-02-18 09:40:40|2590.96|2590.96|2591.26|2591.26|2591.26|2591.26|2590.96|2590.96|0
1645177280000|2022-02-18 09:41:20|2591.63|2591.63|2591.75|2591.75|2591.75|2591.75|2591.63|2591.63|0
1645177290000|2022-02-18 09:41:30|2591.72|2591.72|2591.9|2591.9|2591.9|2591.9|2591.72|2591.72|0
1645177300000|2022-02-18 09:41:40|2591.97|2591.97|2591.87|2591.87|2592.19|2592.19|2591.87|2591.87|0
1645177310000|2022-02-18 09:41:50|2592.08|2592.08|2592.31|2592.31|2592.31|2592.31|2592.08|2592.08|0
1645177320000|2022-02-18 09:42:00|2592.47|2592.47|2592.54|2592.54|2592.54|2592.54|2592.47|2592.47|0
1645177330000|2022-02-18 09:42:10|2592.7|2592.7|2592.7|2592.7|2592.7|2592.7|2592.7|2592.7|0
1645177340000|2022-02-18 09:42:20|2592.9|2592.9|2593.16|2593.16|2593.16|2593.16|2592.9|2592.9|0
1645177350000|2022-02-18 09:42:30|2593.28|2593.28|2593.1|2593.1|2593.28|2593.28|2593.1|2593.1|0
1645177360000|2022-02-18 09:42:40|2593.66|2593.66|2593.66|2593.66|2593.66|2593.66|2593.66|2593.66|0
1645177370000|2022-02-18 09:42:50|2593.78|2593.78|2593.88|2593.88|2593.88|2593.88|2593.67|2593.67|0
1645177400000|2022-02-18 09:43:20|2593.82|2593.82|2593.56|2593.56|2593.82|2593.82|2593.56|2593.56|0
1645177420000|2022-02-18 09:43:40|2593.69|2593.69|2593.69|2593.69|2593.69|2593.69|2593.69|2593.69|0
1645177440000|2022-02-18 09:44:00|2593.75|2593.75|2593.75|2593.75|2593.75|2593.75|2593.75|2593.75|0
1645177450000|2022-02-18 09:44:10|2593.6|2593.6|2593.6|2593.6|2593.6|2593.6|2593.6|2593.6|0
1645177480000|2022-02-18 09:44:40|2593.2|2593.2|2593.2|2593.2|2593.2|2593.2|2593.2|2593.2|0
1645177490000|2022-02-18 09:44:50|2593.05|2593.05|2593.05|2593.05|2593.05|2593.05|2593.05|2593.05|0
1645177520000|2022-02-18 09:45:20|2592.97|2592.97|2592.97|2592.97|2592.97|2592.97|2592.97|2592.97|0
1645177530000|2022-02-18 09:45:30|2593.13|2593.13|2593.13|2593.13|2593.13|2593.13|2593.13|2593.13|0
1645177560000|2022-02-18 09:46:00|2593.27|2593.27|2593.27|2593.27|2593.27|2593.27|2593.27|2593.27|0
1645177580000|2022-02-18 09:46:20|2593.34|2593.34|2593.14|2593.14|2593.34|2593.34|2593.14|2593.14|0
1645177590000|2022-02-18 09:46:30|2593|2593|2592.73|2592.73|2593.06|2593.06|2592.6|2592.6|0
1645177600000|2022-02-18 09:46:40|2592.8|2592.8|2592.95|2592.95|2592.95|2592.95|2592.8|2592.8|0
1645177640000|2022-02-18 09:47:20|2592.99|2592.99|2592.99|2592.99|2592.99|2592.99|2592.99|2592.99|0
1645177650000|2022-02-18 09:47:30|2592.76|2592.76|2592.76|2592.76|2592.76|2592.76|2592.76|2592.76|0
1645177680000|2022-02-18 09:48:00|2592.49|2592.49|2592.36|2592.36|2592.49|2592.49|2592.36|2592.36|0
1645177690000|2022-02-18 09:48:10|2592.25|2592.25|2592.7|2592.7|2592.7|2592.7|2592.25|2592.25|0
1645177700000|2022-02-18 09:48:20|2592.63|2592.63|2592.63|2592.63|2592.63|2592.63|2592.63|2592.63|0
1645177740000|2022-02-18 09:49:00|2592.56|2592.56|2592.9|2592.9|2592.9|2592.9|2592.45|2592.45|0
1645177760000|2022-02-18 09:49:20|2593.13|2593.13|2593.01|2593.01|2593.13|2593.13|2593.01|2593.01|0
1645177800000|2022-02-18 09:50:00|2593.15|2593.15|2593.15|2593.15|2593.15|2593.15|2593.15|2593.15|0
1645177810000|2022-02-18 09:50:10|2593.26|2593.26|2593.6|2593.6|2593.6|2593.6|2593.13|2593.13|0
1645177850000|2022-02-18 09:50:50|2593.71|2593.71|2593.64|2593.64|2593.71|2593.71|2593.64|2593.64|0
1645177870000|2022-02-18 09:51:10|2593.57|2593.57|2593.5|2593.5|2593.57|2593.57|2593.5|2593.5|0
1645177890000|2022-02-18 09:51:30|2593.63|2593.63|2593.57|2593.57|2593.7|2593.7|2593.57|2593.57|0
1645177900000|2022-02-18 09:51:40|2593.68|2593.68|2593.68|2593.68|2593.68|2593.68|2593.68|2593.68|0
1645177930000|2022-02-18 09:52:10|2593.85|2593.85|2593.98|2593.98|2593.98|2593.98|2593.85|2593.85|0
1645177950000|2022-02-18 09:52:30|2594.11|2594.11|2594.03|2594.03|2594.11|2594.11|2594.03|2594.03|0
1645177980000|2022-02-18 09:53:00|2594.19|2594.19|2594.19|2594.19|2594.19|2594.19|2594.19|2594.19|0
1645178000000|2022-02-18 09:53:20|2594.31|2594.31|2594.31|2594.31|2594.31|2594.31|2594.31|2594.31|0
1645178010000|2022-02-18 09:53:30|2594.44|2594.44|2594.78|2594.78|2594.78|2594.78|2594.44|2594.44|0
1645178030000|2022-02-18 09:53:50|2594.88|2594.88|2594.88|2594.88|2594.88|2594.88|2594.88|2594.88|0
1645178040000|2022-02-18 09:54:00|2594.99|2594.99|2595.28|2595.28|2595.28|2595.28|2594.88|2594.88|0
1645178050000|2022-02-18 09:54:10|2595.44|2595.44|2595.62|2595.62|2595.62|2595.62|2595.44|2595.44|0
1645178060000|2022-02-18 09:54:20|2595.73|2595.73|2595.84|2595.84|2595.84|2595.84|2595.73|2595.73|0
1645178070000|2022-02-18 09:54:30|2595.98|2595.98|2596.11|2596.11|2596.11|2596.11|2595.98|2595.98|0
1645178080000|2022-02-18 09:54:40|2596.26|2596.26|2596.37|2596.37|2596.37|2596.37|2596.26|2596.26|0
1645178090000|2022-02-18 09:54:50|2596.51|2596.51|2597.19|2597.19|2597.19|2597.19|2596.51|2596.51|0
1645178100000|2022-02-18 09:55:00|2597.3|2597.3|2597.07|2597.07|2597.3|2597.3|2596.89|2596.89|0
1645178110000|2022-02-18 09:55:10|2596.85|2596.85|2597.07|2597.07|2597.18|2597.18|2596.85|2596.85|0
1645178120000|2022-02-18 09:55:20|2597.25|2597.25|2597.72|2597.72|2597.72|2597.72|2597.25|2597.25|0
1645178130000|2022-02-18 09:55:30|2597.61|2597.61|2597.68|2597.68|2597.68|2597.68|2597.39|2597.39|0
1645178140000|2022-02-18 09:55:40|2597.75|2597.75|2598.08|2598.08|2598.08|2598.08|2597.75|2597.75|0
1645178150000|2022-02-18 09:55:50|2598.43|2598.43|2600.12|2600.12|2600.19|2600.19|2598.43|2598.43|0
1645178160000|2022-02-18 09:56:00|2600.24|2600.24|2600.51|2600.51|2600.61|2600.61|2600.24|2600.24|0
1645178170000|2022-02-18 09:56:10|2600.62|2600.62|2600.74|2600.74|2600.74|2600.74|2600.62|2600.62|0
1645178180000|2022-02-18 09:56:20|2600.6|2600.6|2599.78|2599.78|2600.6|2600.6|2599.62|2599.62|0
1645178190000|2022-02-18 09:56:30|2599.33|2599.33|2599.29|2599.29|2599.42|2599.42|2598.73|2598.73|0
1645178200000|2022-02-18 09:56:40|2599.23|2599.23|2599.23|2599.23|2599.23|2599.23|2599.23|2599.23|0
1645178210000|2022-02-18 09:56:50|2598.9|2598.9|2598.9|2598.9|2598.9|2598.9|2598.9|2598.9|0
1645178220000|2022-02-18 09:57:00|2598.96|2598.96|2598.34|2598.34|2598.96|2598.96|2598.27|2598.27|0
1645178230000|2022-02-18 09:57:10|2598.26|2598.26|2598.35|2598.35|2598.35|2598.35|2597.85|2597.85|0
1645178240000|2022-02-18 09:57:20|2598.22|2598.22|2598.22|2598.22|2598.22|2598.22|2598.22|2598.22|0
1645178250000|2022-02-18 09:57:30|2598.29|2598.29|2598.29|2598.29|2598.29|2598.29|2598.29|2598.29|0
1645178260000|2022-02-18 09:57:40|2598.17|2598.17|2597.56|2597.56|2598.17|2598.17|2597.56|2597.56|0
1645178270000|2022-02-18 09:57:50|2597.45|2597.45|2596.68|2596.68|2597.45|2597.45|2596.68|2596.68|0
1645178280000|2022-02-18 09:58:00|2596.92|2596.92|2597.25|2597.25|2597.36|2597.36|2596.92|2596.92|0
1645178290000|2022-02-18 09:58:10|2597.32|2597.32|2598.37|2598.37|2598.37|2598.37|2597.32|2597.32|0
1645178300000|2022-02-18 09:58:20|2598.44|2598.44|2598.73|2598.73|2598.73|2598.73|2598.41|2598.41|0
1645178310000|2022-02-18 09:58:30|2598.89|2598.89|2599.06|2599.06|2599.06|2599.06|2598.89|2598.89|0
1645178330000|2022-02-18 09:58:50|2598.73|2598.73|2598.73|2598.73|2598.73|2598.73|2598.73|2598.73|0
1645178340000|2022-02-18 09:59:00|2598.69|2598.69|2598.62|2598.62|2598.69|2598.69|2598.62|2598.62|0
1645178360000|2022-02-18 09:59:20|2598.48|2598.48|2598.48|2598.48|2598.48|2598.48|2598.41|2598.41|0
1645178370000|2022-02-18 09:59:30|2598.15|2598.15|2598.03|2598.03|2598.15|2598.15|2598.03|2598.03|0
1645178380000|2022-02-18 09:59:40|2597.9|2597.9|2597.9|2597.9|2597.9|2597.9|2597.9|2597.9|0
1645178400000|2022-02-18 10:00:00|2598.24|2598.24|2598.35|2598.35|2598.35|2598.35|2598.24|2598.24|0
1645178410000|2022-02-18 10:00:10|2598.12|2598.12|2598.12|2598.12|2598.12|2598.12|2598.12|2598.12|0
1645178430000|2022-02-18 10:00:30|2598.26|2598.26|2598.26|2598.26|2598.26|2598.26|2598.26|2598.26|0
1645178440000|2022-02-18 10:00:40|2598.58|2598.58|2598.26|2598.26|2598.58|2598.58|2598.26|2598.26|0
1645178450000|2022-02-18 10:00:50|2597.94|2597.94|2597.94|2597.94|2597.94|2597.94|2597.94|2597.94|0
1645178460000|2022-02-18 10:01:00|2597.78|2597.78|2598|2598|2598|2598|2597.78|2597.78|0
1645178470000|2022-02-18 10:01:10|2597.93|2597.93|2597.93|2597.93|2597.93|2597.93|2597.93|2597.93|0
1645178480000|2022-02-18 10:01:20|2597.86|2597.86|2597.86|2597.86|2597.86|2597.86|2597.86|2597.86|0
1645178500000|2022-02-18 10:01:40|2597.82|2597.82|2597.76|2597.76|2597.82|2597.82|2597.76|2597.76|0
1645178510000|2022-02-18 10:01:50|2597.7|2597.7|2597.7|2597.7|2597.7|2597.7|2597.7|2597.7|0
1645178520000|2022-02-18 10:02:00|2597.63|2597.63|2597.63|2597.63|2597.63|2597.63|2597.57|2597.57|0
1645178530000|2022-02-18 10:02:10|2597.57|2597.57|2597.57|2597.57|2597.57|2597.57|2597.57|2597.57|0
1645178540000|2022-02-18 10:02:20|2597.5|2597.5|2597.5|2597.5|2597.5|2597.5|2597.5|2597.5|0
1645178580000|2022-02-18 10:03:00|2597.34|2597.34|2597.39|2597.39|2597.45|2597.45|2597.34|2597.34|0
1645178590000|2022-02-18 10:03:10|2597.21|2597.21|2596.4|2596.4|2597.21|2597.21|2596.4|2596.4|0
1645178610000|2022-02-18 10:03:30|2596.44|2596.44|2596.44|2596.44|2596.44|2596.44|2596.44|2596.44|0
1645178620000|2022-02-18 10:03:40|2596.32|2596.32|2595.63|2595.63|2596.32|2596.32|2595.63|2595.63|0
1645178640000|2022-02-18 10:04:00|2595.36|2595.36|2595.2|2595.2|2595.36|2595.36|2595.2|2595.2|0
1645178660000|2022-02-18 10:04:20|2595.27|2595.27|2595.27|2595.27|2595.27|2595.27|2595.27|2595.27|0
1645178670000|2022-02-18 10:04:30|2595.38|2595.38|2595.38|2595.38|2595.38|2595.38|2595.38|2595.38|0
1645178680000|2022-02-18 10:04:40|2595.26|2595.26|2595.08|2595.08|2595.26|2595.26|2595.08|2595.08|0
1645178700000|2022-02-18 10:05:00|2594.86|2594.86|2594.7|2594.7|2594.94|2594.94|2594.7|2594.7|0
1645178710000|2022-02-18 10:05:10|2594.74|2594.74|2594.74|2594.74|2594.74|2594.74|2594.74|2594.74|0
1645178720000|2022-02-18 10:05:20|2594.9|2594.9|2594.9|2594.9|2594.9|2594.9|2594.9|2594.9|0
1645178730000|2022-02-18 10:05:30|2594.82|2594.82|2594.82|2594.82|2594.82|2594.82|2594.82|2594.82|0
1645178750000|2022-02-18 10:05:50|2594.93|2594.93|2595.15|2595.15|2595.15|2595.15|2594.93|2594.93|0
1645178760000|2022-02-18 10:06:00|2595.01|2595.01|2595.01|2595.01|2595.01|2595.01|2595.01|2595.01|0
1645178770000|2022-02-18 10:06:10|2595.12|2595.12|2595.18|2595.18|2595.18|2595.18|2595.12|2595.12|0
1645178780000|2022-02-18 10:06:20|2595.11|2595.11|2595.11|2595.11|2595.11|2595.11|2595.11|2595.11|0
1645178790000|2022-02-18 10:06:30|2594.98|2594.98|2594.98|2594.98|2594.98|2594.98|2594.98|2594.98|0
1645178820000|2022-02-18 10:07:00|2594.82|2594.82|2594.82|2594.82|2594.82|2594.82|2594.82|2594.82|0
1645178830000|2022-02-18 10:07:10|2594.93|2594.93|2594.93|2594.93|2594.93|2594.93|2594.93|2594.93|0
1645178840000|2022-02-18 10:07:20|2594.86|2594.86|2594.93|2594.93|2594.93|2594.93|2594.86|2594.86|0
1645178880000|2022-02-18 10:08:00|2594.86|2594.86|2594.93|2594.93|2594.93|2594.93|2594.86|2594.86|0
1645178890000|2022-02-18 10:08:10|2594.77|2594.77|2594.73|2594.73|2594.77|2594.77|2594.61|2594.61|0
1645178910000|2022-02-18 10:08:30|2594.65|2594.65|2594.65|2594.65|2594.65|2594.65|2594.65|2594.65|0
1645178920000|2022-02-18 10:08:40|2594.46|2594.46|2594.46|2594.46|2594.46|2594.46|2594.46|2594.46|0
1645178930000|2022-02-18 10:08:50|2594.33|2594.33|2594.33|2594.33|2594.33|2594.33|2594.33|2594.33|0
1645178940000|2022-02-18 10:09:00|2594.17|2594.17|2594.17|2594.17|2594.17|2594.17|2594.17|2594.17|0
1645178950000|2022-02-18 10:09:10|2594.09|2594.09|2594.02|2594.02|2594.09|2594.09|2594.02|2594.02|0
1645178980000|2022-02-18 10:09:40|2594.25|2594.25|2594.25|2594.25|2594.32|2594.32|2594.25|2594.25|0
1645178990000|2022-02-18 10:09:50|2594.19|2594.19|2594.05|2594.05|2594.19|2594.19|2594.05|2594.05|0
1645179000000|2022-02-18 10:10:00|2593.94|2593.94|2593.94|2593.94|2593.94|2593.94|2593.94|2593.94|0
1645179010000|2022-02-18 10:10:10|2594.06|2594.06|2593.91|2593.91|2594.06|2594.06|2593.91|2593.91|0
1645179020000|2022-02-18 10:10:20|2593.88|2593.88|2593.88|2593.88|2593.88|2593.88|2593.88|2593.88|0
1645179040000|2022-02-18 10:10:40|2593.91|2593.91|2593.96|2593.96|2593.96|2593.96|2593.91|2593.91|0
1645179110000|2022-02-18 10:11:50|2593.89|2593.89|2593.89|2593.89|2593.89|2593.89|2593.89|2593.89|0
1645179120000|2022-02-18 10:12:00|2594.02|2594.02|2594.25|2594.25|2594.25|2594.25|2594.02|2594.02|0
1645179130000|2022-02-18 10:12:10|2594.19|2594.19|2594.19|2594.19|2594.19|2594.19|2594.19|2594.19|0
1645179150000|2022-02-18 10:12:30|2594.34|2594.34|2594.34|2594.34|2594.34|2594.34|2594.34|2594.34|0
1645179170000|2022-02-18 10:12:50|2594.38|2594.38|2594.38|2594.38|2594.38|2594.38|2594.38|2594.38|0
1645179270000|2022-02-18 10:14:30|2594.31|2594.31|2594.31|2594.31|2594.31|2594.31|2594.31|2594.31|0
1645179280000|2022-02-18 10:14:40|2594.6|2594.6|2594.6|2594.6|2594.6|2594.6|2594.6|2594.6|0
1645179290000|2022-02-18 10:14:50|2594.48|2594.48|2594.36|2594.36|2594.53|2594.53|2594.36|2594.36|0
1645179300000|2022-02-18 10:15:00|2594.69|2594.69|2594.89|2594.89|2594.89|2594.89|2594.27|2594.27|0
1645179310000|2022-02-18 10:15:10|2594.83|2594.83|2594.83|2594.83|2594.83|2594.83|2594.83|2594.83|0
1645179320000|2022-02-18 10:15:20|2595.6|2595.6|2594.45|2594.45|2595.6|2595.6|2594.45|2594.45|0
1645179330000|2022-02-18 10:15:30|2594.3|2594.3|2594.58|2594.58|2594.58|2594.58|2594.22|2594.22|0
1645179340000|2022-02-18 10:15:40|2594.66|2594.66|2594.32|2594.32|2594.66|2594.66|2594.19|2594.19|0
1645179350000|2022-02-18 10:15:50|2594.47|2594.47|2594.47|2594.47|2594.47|2594.47|2594.47|2594.47|0
1645179360000|2022-02-18 10:16:00|2594.32|2594.32|2594.63|2594.63|2594.63|2594.63|2594.32|2594.32|0
1645179370000|2022-02-18 10:16:10|2594.55|2594.55|2594.68|2594.68|2594.68|2594.68|2594.55|2594.55|0
1645179380000|2022-02-18 10:16:20|2594.84|2594.84|2594.76|2594.76|2594.84|2594.84|2594.76|2594.76|0
1645179390000|2022-02-18 10:16:30|2594.96|2594.96|2594.58|2594.58|2594.96|2594.96|2594.52|2594.52|0
1645179400000|2022-02-18 10:16:40|2594.66|2594.66|2594.66|2594.66|2594.66|2594.66|2594.66|2594.66|0
1645179410000|2022-02-18 10:16:50|2594.4|2594.4|2594.26|2594.26|2594.4|2594.4|2594.26|2594.26|0
1645179420000|2022-02-18 10:17:00|2594.1|2594.1|2594.1|2594.1|2594.1|2594.1|2594.1|2594.1|0
1645179440000|2022-02-18 10:17:20|2594.18|2594.18|2593.96|2593.96|2594.18|2594.18|2593.62|2593.62|0
1645179450000|2022-02-18 10:17:30|2594.07|2594.07|2593.92|2593.92|2594.07|2594.07|2593.92|2593.92|0
1645179460000|2022-02-18 10:17:40|2594|2594|2594|2594|2594|2594|2594|2594|0
1645179470000|2022-02-18 10:17:50|2594.11|2594.11|2594|2594|2594.11|2594.11|2594|2594|0
1645179500000|2022-02-18 10:18:20|2594.15|2594.15|2595.14|2595.14|2595.14|2595.14|2594.15|2594.15|0
1645179510000|2022-02-18 10:18:30|2595.07|2595.07|2595.07|2595.07|2595.07|2595.07|2595.07|2595.07|0
1645179520000|2022-02-18 10:18:40|2595.11|2595.11|2595.11|2595.11|2595.11|2595.11|2595.11|2595.11|0
1645179530000|2022-02-18 10:18:50|2595.19|2595.19|2595.3|2595.3|2595.3|2595.3|2595.19|2595.19|0
1645179540000|2022-02-18 10:19:00|2595.41|2595.41|2595.7|2595.7|2595.7|2595.7|2595.41|2595.41|0
1645179550000|2022-02-18 10:19:10|2595.81|2595.81|2595.81|2595.81|2595.81|2595.81|2595.7|2595.7|0
1645179560000|2022-02-18 10:19:20|2595.92|2595.92|2596.14|2596.14|2596.14|2596.14|2595.92|2595.92|0
1645179570000|2022-02-18 10:19:30|2596.27|2596.27|2596.31|2596.31|2596.42|2596.42|2596.19|2596.19|0
1645179580000|2022-02-18 10:19:40|2596.42|2596.42|2596.31|2596.31|2596.42|2596.42|2596.31|2596.31|0
1645179590000|2022-02-18 10:19:50|2596.42|2596.42|2596.53|2596.53|2596.53|2596.53|2596.42|2596.42|0
1645179600000|2022-02-18 10:20:00|2596.64|2596.64|2596.86|2596.86|2596.91|2596.91|2596.64|2596.64|0
1645179610000|2022-02-18 10:20:10|2596.75|2596.75|2597.77|2597.77|2597.77|2597.77|2596.75|2596.75|0
1645179620000|2022-02-18 10:20:20|2597.88|2597.88|2597.88|2597.88|2597.88|2597.88|2597.77|2597.77|0
1645179630000|2022-02-18 10:20:30|2597.99|2597.99|2597.88|2597.88|2597.99|2597.99|2597.88|2597.88|0
1645179640000|2022-02-18 10:20:40|2597.99|2597.99|2598.07|2598.07|2598.22|2598.22|2597.99|2597.99|0
1645179650000|2022-02-18 10:20:50|2598.18|2598.18|2597.89|2597.89|2598.18|2598.18|2597.89|2597.89|0
1645179660000|2022-02-18 10:21:00|2597.78|2597.78|2598.05|2598.05|2598.05|2598.05|2597.78|2597.78|0
1645179670000|2022-02-18 10:21:10|2598.44|2598.44|2598.55|2598.55|2598.55|2598.55|2598.44|2598.44|0
1645179680000|2022-02-18 10:21:20|2598.44|2598.44|2598.55|2598.55|2598.55|2598.55|2598.44|2598.44|0
1645179690000|2022-02-18 10:21:30|2598.67|2598.67|2598.67|2598.67|2598.67|2598.67|2598.67|2598.67|0
1645179700000|2022-02-18 10:21:40|2598.55|2598.55|2598.78|2598.78|2598.78|2598.78|2598.55|2598.55|0
1645179710000|2022-02-18 10:21:50|2598.89|2598.89|2598.89|2598.89|2598.89|2598.89|2598.89|2598.89|0
1645179720000|2022-02-18 10:22:00|2599|2599|2598.85|2598.85|2599|2599|2598.78|2598.78|0
1645179730000|2022-02-18 10:22:10|2598.18|2598.18|2597.4|2597.4|2598.18|2598.18|2597.4|2597.4|0
1645179740000|2022-02-18 10:22:20|2597.29|2597.29|2597.29|2597.29|2597.29|2597.29|2597.29|2597.29|0
1645179750000|2022-02-18 10:22:30|2596.92|2596.92|2596.76|2596.76|2596.92|2596.92|2596.69|2596.69|0
1645179760000|2022-02-18 10:22:40|2596.84|2596.84|2596.76|2596.76|2596.92|2596.92|2596.76|2596.76|0
1645179770000|2022-02-18 10:22:50|2596.83|2596.83|2596.22|2596.22|2596.83|2596.83|2596.22|2596.22|0
1645179780000|2022-02-18 10:23:00|2595.97|2595.97|2595.37|2595.37|2596.11|2596.11|2595.25|2595.25|0
1645179790000|2022-02-18 10:23:10|2595.13|2595.13|2595.13|2595.13|2595.13|2595.13|2595.13|2595.13|0
1645179810000|2022-02-18 10:23:30|2595.47|2595.47|2595.99|2595.99|2596.03|2596.03|2595.47|2595.47|0
1645179850000|2022-02-18 10:24:10|2595.85|2595.85|2595.85|2595.85|2595.85|2595.85|2595.85|2595.85|0
1645179870000|2022-02-18 10:24:30|2595.61|2595.61|2596.05|2596.05|2596.05|2596.05|2595.61|2595.61|0
1645179880000|2022-02-18 10:24:40|2596.16|2596.16|2596.39|2596.39|2596.39|2596.39|2596.16|2596.16|0
1645179900000|2022-02-18 10:25:00|2595.94|2595.94|2595.83|2595.83|2595.94|2595.94|2595.83|2595.83|0
1645179930000|2022-02-18 10:25:30|2595.96|2595.96|2595.96|2595.96|2595.96|2595.96|2595.96|2595.96|0
1645179940000|2022-02-18 10:25:40|2596.03|2596.03|2596.15|2596.15|2596.27|2596.27|2596.03|2596.03|0
1645179950000|2022-02-18 10:25:50|2596.07|2596.07|2596.03|2596.03|2596.07|2596.07|2595.95|2595.95|0
1645179960000|2022-02-18 10:26:00|2595.87|2595.87|2595.72|2595.72|2595.89|2595.89|2595.71|2595.71|0
1645179980000|2022-02-18 10:26:20|2595.8|2595.8|2596.03|2596.03|2596.03|2596.03|2595.8|2595.8|0
1645179990000|2022-02-18 10:26:30|2596.35|2596.35|2596.35|2596.35|2596.35|2596.35|2596.35|2596.35|0
1645180010000|2022-02-18 10:26:50|2596.48|2596.48|2596.48|2596.48|2596.48|2596.48|2596.48|2596.48|0
1645180030000|2022-02-18 10:27:10|2596.4|2596.4|2596.4|2596.4|2596.4|2596.4|2596.4|2596.4|0
1645180070000|2022-02-18 10:27:50|2596.85|2596.85|2596.35|2596.35|2596.85|2596.85|2596.35|2596.35|0
1645180080000|2022-02-18 10:28:00|2596.02|2596.02|2596.02|2596.02|2596.02|2596.02|2596.02|2596.02|0
1645180090000|2022-02-18 10:28:10|2596.07|2596.07|2596.19|2596.19|2596.19|2596.19|2596.07|2596.07|0
1645180100000|2022-02-18 10:28:20|2595.88|2595.88|2595.95|2595.95|2595.95|2595.95|2595.88|2595.88|0
1645180120000|2022-02-18 10:28:40|2595.8|2595.8|2595.73|2595.73|2595.8|2595.8|2595.73|2595.73|0
1645180130000|2022-02-18 10:28:50|2595.66|2595.66|2595.37|2595.37|2595.66|2595.66|2595.37|2595.37|0
1645180140000|2022-02-18 10:29:00|2595.29|2595.29|2595.29|2595.29|2595.35|2595.35|2595.1|2595.1|0
1645180180000|2022-02-18 10:29:40|2595.21|2595.21|2595.21|2595.21|2595.21|2595.21|2595.21|2595.21|0
1645180200000|2022-02-18 10:30:00|2595.03|2595.03|2594.69|2594.69|2595.03|2595.03|2594.69|2594.69|0
1645180210000|2022-02-18 10:30:10|2594.76|2594.76|2594.76|2594.76|2594.76|2594.76|2594.76|2594.76|0
1645180220000|2022-02-18 10:30:20|2594.61|2594.61|2594.61|2594.61|2594.61|2594.61|2594.61|2594.61|0
1645180230000|2022-02-18 10:30:30|2594.69|2594.69|2594.62|2594.62|2594.69|2594.69|2594.62|2594.62|0
1645180240000|2022-02-18 10:30:40|2594.76|2594.76|2594.69|2594.69|2594.76|2594.76|2594.69|2594.69|0
1645180250000|2022-02-18 10:30:50|2594.58|2594.58|2594.58|2594.58|2594.58|2594.58|2594.58|2594.58|0
1645180260000|2022-02-18 10:31:00|2594.52|2594.52|2594.52|2594.52|2594.52|2594.52|2594.52|2594.52|0
1645180280000|2022-02-18 10:31:20|2594.2|2594.2|2594.2|2594.2|2594.2|2594.2|2594.2|2594.2|0
1645180290000|2022-02-18 10:31:30|2594.32|2594.32|2594.11|2594.11|2594.32|2594.32|2594.11|2594.11|0
1645180300000|2022-02-18 10:31:40|2594.05|2594.05|2594.05|2594.05|2594.05|2594.05|2594.05|2594.05|0
1645180310000|2022-02-18 10:31:50|2594.29|2594.29|2594.6|2594.6|2594.6|2594.6|2594.21|2594.21|0
1645180320000|2022-02-18 10:32:00|2594.44|2594.44|2594.71|2594.71|2594.71|2594.71|2594.44|2594.44|0
1645180400000|2022-02-18 10:33:20|2594.65|2594.65|2594.31|2594.31|2594.65|2594.65|2594.31|2594.31|0
1645180410000|2022-02-18 10:33:30|2594.44|2594.44|2594.49|2594.49|2594.49|2594.49|2594.31|2594.31|0
1645180420000|2022-02-18 10:33:40|2594.43|2594.43|2594.43|2594.43|2594.43|2594.43|2594.43|2594.43|0
1645180430000|2022-02-18 10:33:50|2594.49|2594.49|2594.49|2594.49|2594.49|2594.49|2594.49|2594.49|0
1645180440000|2022-02-18 10:34:00|2594.63|2594.63|2594.63|2594.63|2594.63|2594.63|2594.63|2594.63|0
1645180480000|2022-02-18 10:34:40|2594.78|2594.78|2594.78|2594.78|2594.78|2594.78|2594.78|2594.78|0
1645180490000|2022-02-18 10:34:50|2595.01|2595.01|2594.69|2594.69|2595.01|2595.01|2594.56|2594.56|0
1645180510000|2022-02-18 10:35:10|2594.51|2594.51|2594.51|2594.51|2594.51|2594.51|2594.51|2594.51|0
1645180520000|2022-02-18 10:35:20|2594.38|2594.38|2594.46|2594.46|2594.46|2594.46|2594.38|2594.38|0
1645180540000|2022-02-18 10:35:40|2593.78|2593.78|2593.78|2593.78|2593.78|2593.78|2593.78|2593.78|0
1645180550000|2022-02-18 10:35:50|2593.86|2593.86|2593.86|2593.86|2593.86|2593.86|2593.86|2593.86|0
1645180560000|2022-02-18 10:36:00|2593.7|2593.7|2593.7|2593.7|2593.86|2593.86|2593.7|2593.7|0
1645180570000|2022-02-18 10:36:10|2593.93|2593.93|2593.89|2593.89|2594.04|2594.04|2593.89|2593.89|0
1645180580000|2022-02-18 10:36:20|2593.73|2593.73|2593.76|2593.76|2593.84|2593.84|2593.73|2593.73|0
1645180590000|2022-02-18 10:36:30|2593.63|2593.63|2593.32|2593.32|2593.63|2593.63|2593.32|2593.32|0
1645180600000|2022-02-18 10:36:40|2593.38|2593.38|2593.38|2593.38|2593.38|2593.38|2593.38|2593.38|0
1645180620000|2022-02-18 10:37:00|2593.45|2593.45|2593.45|2593.45|2593.45|2593.45|2593.45|2593.45|0
1645180640000|2022-02-18 10:37:20|2593.71|2593.71|2593.8|2593.8|2593.87|2593.87|2593.71|2593.71|0
1645180670000|2022-02-18 10:37:50|2594.07|2594.07|2594.07|2594.07|2594.07|2594.07|2594.07|2594.07|0
1645180680000|2022-02-18 10:38:00|2594.46|2594.46|2594.48|2594.48|2594.48|2594.48|2594.33|2594.33|0
1645180690000|2022-02-18 10:38:10|2594.88|2594.88|2596.2|2596.2|2596.2|2596.2|2594.88|2594.88|0
1645180700000|2022-02-18 10:38:20|2595.94|2595.94|2596.15|2596.15|2596.15|2596.15|2595.94|2595.94|0
1645180720000|2022-02-18 10:38:40|2596.28|2596.28|2596.35|2596.35|2596.35|2596.35|2596.28|2596.28|0
1645180740000|2022-02-18 10:39:00|2596.49|2596.49|2596.49|2596.49|2596.49|2596.49|2596.49|2596.49|0
1645180760000|2022-02-18 10:39:20|2596.64|2596.64|2597|2597|2597|2597|2596.64|2596.64|0
1645180790000|2022-02-18 10:39:50|2597.22|2597.22|2597.22|2597.22|2597.22|2597.22|2597.22|2597.22|0
1645180800000|2022-02-18 10:40:00|2597.14|2597.14|2597.14|2597.14|2597.14|2597.14|2597.14|2597.14|0
1645180820000|2022-02-18 10:40:20|2597.35|2597.35|2597.5|2597.5|2597.5|2597.5|2597.35|2597.35|0
1645180830000|2022-02-18 10:40:30|2597.18|2597.18|2597.02|2597.02|2597.18|2597.18|2597.02|2597.02|0
1645180840000|2022-02-18 10:40:40|2597.1|2597.1|2597.04|2597.04|2597.1|2597.1|2597.04|2597.04|0
1645180850000|2022-02-18 10:40:50|2597.15|2597.15|2597.37|2597.37|2597.37|2597.37|2597.15|2597.15|0
1645180860000|2022-02-18 10:41:00|2597.56|2597.56|2597.44|2597.44|2597.56|2597.56|2597.44|2597.44|0
1645180880000|2022-02-18 10:41:20|2597.51|2597.51|2597.73|2597.73|2597.73|2597.73|2597.51|2597.51|0
1645180890000|2022-02-18 10:41:30|2598.05|2598.05|2598.05|2598.05|2598.05|2598.05|2598.05|2598.05|0
1645180900000|2022-02-18 10:41:40|2598.1|2598.1|2598.42|2598.42|2598.42|2598.42|2598.1|2598.1|0
1645180910000|2022-02-18 10:41:50|2598.35|2598.35|2598.35|2598.35|2598.35|2598.35|2598.35|2598.35|0
1645180920000|2022-02-18 10:42:00|2598.49|2598.49|2598.57|2598.57|2598.57|2598.57|2598.26|2598.26|0
1645180930000|2022-02-18 10:42:10|2598.75|2598.75|2598.75|2598.75|2598.75|2598.75|2598.75|2598.75|0
1645180990000|2022-02-18 10:43:10|2598.81|2598.81|2598.81|2598.81|2598.81|2598.81|2598.81|2598.81|0
1645181010000|2022-02-18 10:43:30|2598.59|2598.59|2598.59|2598.59|2598.59|2598.59|2598.59|2598.59|0
1645181020000|2022-02-18 10:43:40|2598.52|2598.52|2598.52|2598.52|2598.52|2598.52|2598.52|2598.52|0
1645181040000|2022-02-18 10:44:00|2598.44|2598.44|2598.44|2598.44|2598.44|2598.44|2598.44|2598.44|0
1645181060000|2022-02-18 10:44:20|2598.52|2598.52|2598.19|2598.19|2598.52|2598.52|2598.06|2598.06|0
1645181070000|2022-02-18 10:44:30|2598.06|2598.06|2598.06|2598.06|2598.06|2598.06|2598.06|2598.06|0
1645181080000|2022-02-18 10:44:40|2598.19|2598.19|2598.19|2598.19|2598.19|2598.19|2598.19|2598.19|0
1645181100000|2022-02-18 10:45:00|2597.87|2597.87|2597.87|2597.87|2597.87|2597.87|2597.87|2597.87|0
1645181110000|2022-02-18 10:45:10|2598|2598|2597.97|2597.97|2598|2598|2597.97|2597.97|0
1645181140000|2022-02-18 10:45:40|2598.29|2598.29|2598.29|2598.29|2598.29|2598.29|2598.29|2598.29|0
1645181160000|2022-02-18 10:46:00|2598.44|2598.44|2598.44|2598.44|2598.44|2598.44|2598.44|2598.44|0
1645181180000|2022-02-18 10:46:20|2598.23|2598.23|2598.23|2598.23|2598.23|2598.23|2598.23|2598.23|0
1645181200000|2022-02-18 10:46:40|2598.15|2598.15|2598|2598|2598.15|2598.15|2598|2598|0
1645181210000|2022-02-18 10:46:50|2597.89|2597.89|2598.02|2598.02|2598.02|2598.02|2597.89|2597.89|0
1645181220000|2022-02-18 10:47:00|2598.18|2598.18|2598.18|2598.18|2598.18|2598.18|2598.18|2598.18|0
1645181230000|2022-02-18 10:47:10|2598.44|2598.44|2599.84|2599.84|2599.84|2599.84|2598.44|2598.44|0
1645181240000|2022-02-18 10:47:20|2599.9|2599.9|2599.9|2599.9|2600.03|2600.03|2599.9|2599.9|0
1645181250000|2022-02-18 10:47:30|2600.21|2600.21|2600.15|2600.15|2600.21|2600.21|2600.15|2600.15|0
1645181270000|2022-02-18 10:47:50|2600.28|2600.28|2600.06|2600.06|2600.28|2600.28|2600.06|2600.06|0
1645181280000|2022-02-18 10:48:00|2599.98|2599.98|2599.98|2599.98|2599.98|2599.98|2599.98|2599.98|0
1645181320000|2022-02-18 10:48:40|2599.85|2599.85|2599.85|2599.85|2599.85|2599.85|2599.85|2599.85|0
1645181340000|2022-02-18 10:49:00|2600.16|2600.16|2600.16|2600.16|2600.16|2600.16|2600.16|2600.16|0
1645181350000|2022-02-18 10:49:10|2600.47|2600.47|2600.47|2600.47|2600.47|2600.47|2600.47|2600.47|0
1645181360000|2022-02-18 10:49:20|2600.57|2600.57|2600.66|2600.66|2600.66|2600.66|2600.57|2600.57|0
1645181370000|2022-02-18 10:49:30|2600.74|2600.74|2602.49|2602.49|2602.49|2602.49|2600.74|2600.74|0
1645181380000|2022-02-18 10:49:40|2602.57|2602.57|2602.78|2602.78|2603.01|2603.01|2602.57|2602.57|0
1645181400000|2022-02-18 10:50:00|2602.71|2602.71|2601.59|2601.59|2602.71|2602.71|2601.59|2601.59|0
1645181410000|2022-02-18 10:50:10|2601.45|2601.45|2601.38|2601.38|2601.45|2601.45|2601.38|2601.38|0
1645181420000|2022-02-18 10:50:20|2601.45|2601.45|2601.45|2601.45|2601.45|2601.45|2601.45|2601.45|0
1645181430000|2022-02-18 10:50:30|2601.42|2601.42|2601.28|2601.28|2601.42|2601.42|2601.28|2601.28|0
1645181440000|2022-02-18 10:50:40|2601.32|2601.32|2601.32|2601.32|2601.32|2601.32|2601.32|2601.32|0
1645181450000|2022-02-18 10:50:50|2601.24|2601.24|2601.24|2601.24|2601.24|2601.24|2601.24|2601.24|0
1645181460000|2022-02-18 10:51:00|2601.06|2601.06|2601.13|2601.13|2601.13|2601.13|2601.06|2601.06|0
1645181470000|2022-02-18 10:51:10|2600.87|2600.87|2600.87|2600.87|2600.87|2600.87|2600.87|2600.87|0
1645181540000|2022-02-18 10:52:20|2600.71|2600.71|2600.64|2600.64|2600.71|2600.71|2600.64|2600.64|0
1645181570000|2022-02-18 10:52:50|2600.8|2600.8|2600.8|2600.8|2600.8|2600.8|2600.8|2600.8|0
1645181580000|2022-02-18 10:53:00|2600.54|2600.54|2600.62|2600.62|2600.62|2600.62|2600.54|2600.54|0
1645181590000|2022-02-18 10:53:10|2601.01|2601.01|2600.69|2600.69|2601.14|2601.14|2600.69|2600.69|0
1645181610000|2022-02-18 10:53:30|2600.56|2600.56|2600.56|2600.56|2600.56|2600.56|2600.56|2600.56|0
1645181620000|2022-02-18 10:53:40|2600.48|2600.48|2600.33|2600.33|2600.48|2600.48|2600.33|2600.33|0
1645181640000|2022-02-18 10:54:00|2600.13|2600.13|2600.06|2600.06|2600.13|2600.13|2600.06|2600.06|0
1645181670000|2022-02-18 10:54:30|2600.18|2600.18|2600.29|2600.29|2600.29|2600.29|2600.18|2600.18|0
1645181680000|2022-02-18 10:54:40|2600.18|2600.18|2600.18|2600.18|2600.18|2600.18|2600.18|2600.18|0
1645181690000|2022-02-18 10:54:50|2600.14|2600.14|2600.1|2600.1|2600.14|2600.14|2600.1|2600.1|0
1645181710000|2022-02-18 10:55:10|2600.03|2600.03|2600.03|2600.03|2600.03|2600.03|2600.03|2600.03|0
1645181720000|2022-02-18 10:55:20|2600.1|2600.1|2599.78|2599.78|2600.1|2600.1|2599.78|2599.78|0
1645181730000|2022-02-18 10:55:30|2599.86|2599.86|2600.1|2600.1|2600.1|2600.1|2599.86|2599.86|0
1645181750000|2022-02-18 10:55:50|2600.25|2600.25|2600.25|2600.25|2600.25|2600.25|2600.25|2600.25|0
1645181770000|2022-02-18 10:56:10|2600.17|2600.17|2600.17|2600.17|2600.17|2600.17|2600.17|2600.17|0
1645181800000|2022-02-18 10:56:40|2600.06|2600.06|2600.06|2600.06|2600.06|2600.06|2600.06|2600.06|0
1645181840000|2022-02-18 10:57:20|2600.09|2600.09|2600.09|2600.09|2600.09|2600.09|2600.09|2600.09|0
1645181850000|2022-02-18 10:57:30|2600.01|2600.01|2600.01|2600.01|2600.01|2600.01|2600.01|2600.01|0
1645181890000|2022-02-18 10:58:10|2599.9|2599.9|2599.9|2599.9|2599.9|2599.9|2599.9|2599.9|0
1645181920000|2022-02-18 10:58:40|2599.98|2599.98|2599.98|2599.98|2599.98|2599.98|2599.98|2599.98|0
1645181930000|2022-02-18 10:58:50|2599.84|2599.84|2599.84|2599.84|2599.84|2599.84|2599.84|2599.84|0
1645181940000|2022-02-18 10:59:00|2599.72|2599.72|2599.72|2599.72|2599.72|2599.72|2599.72|2599.72|0
1645181950000|2022-02-18 10:59:10|2599.66|2599.66|2599.78|2599.78|2599.78|2599.78|2599.66|2599.66|0
1645181970000|2022-02-18 10:59:30|2599.6|2599.6|2599.54|2599.54|2599.6|2599.6|2599.54|2599.54|0
1645181990000|2022-02-18 10:59:50|2599.81|2599.81|2599.81|2599.81|2599.81|2599.81|2599.81|2599.81|0
1645182000000|2022-02-18 11:00:00|2599.74|2599.74|2599.88|2599.88|2599.88|2599.88|2599.74|2599.74|0
1645182010000|2022-02-18 11:00:10|2599.75|2599.75|2599.88|2599.88|2599.88|2599.88|2599.75|2599.75|0
1645182020000|2022-02-18 11:00:20|2599.72|2599.72|2599.72|2599.72|2599.72|2599.72|2599.72|2599.72|0
1645182040000|2022-02-18 11:00:40|2599.88|2599.88|2599.96|2599.96|2600.07|2600.07|2599.88|2599.88|0
1645182050000|2022-02-18 11:00:50|2599.88|2599.88|2599.88|2599.88|2599.88|2599.88|2599.88|2599.88|0
1645182060000|2022-02-18 11:01:00|2599.72|2599.72|2599.57|2599.57|2599.72|2599.72|2599.57|2599.57|0
1645182090000|2022-02-18 11:01:30|2599.43|2599.43|2599.43|2599.43|2599.43|2599.43|2599.43|2599.43|0
1645182100000|2022-02-18 11:01:40|2599.49|2599.49|2599.39|2599.39|2599.49|2599.49|2599.29|2599.29|0
1645182120000|2022-02-18 11:02:00|2599.42|2599.42|2599.42|2599.42|2599.42|2599.42|2599.42|2599.42|0
1645182140000|2022-02-18 11:02:20|2599.58|2599.58|2599.58|2599.58|2599.58|2599.58|2599.58|2599.58|0
1645182150000|2022-02-18 11:02:30|2599.51|2599.51|2599.51|2599.51|2599.51|2599.51|2599.51|2599.51|0
1645182220000|2022-02-18 11:03:40|2599.4|2599.4|2599.4|2599.4|2599.4|2599.4|2599.4|2599.4|0
1645182240000|2022-02-18 11:04:00|2599.55|2599.55|2599.7|2599.7|2599.7|2599.7|2599.55|2599.55|0
1645182250000|2022-02-18 11:04:10|2599.38|2599.38|2599.38|2599.38|2599.38|2599.38|2599.38|2599.38|0
1645182260000|2022-02-18 11:04:20|2599.45|2599.45|2599.29|2599.29|2599.45|2599.45|2599.29|2599.29|0
1645182270000|2022-02-18 11:04:30|2599.13|2599.13|2598.81|2598.81|2599.13|2599.13|2598.81|2598.81|0
1645182300000|2022-02-18 11:05:00|2598.7|2598.7|2598.73|2598.73|2598.73|2598.73|2598.7|2598.7|0
1645182320000|2022-02-18 11:05:20|2598.68|2598.68|2598.62|2598.62|2598.68|2598.68|2598.62|2598.62|0
1645182330000|2022-02-18 11:05:30|2598.54|2598.54|2598.54|2598.54|2598.54|2598.54|2598.54|2598.54|0
1645182350000|2022-02-18 11:05:50|2598.4|2598.4|2598.4|2598.4|2598.4|2598.4|2598.4|2598.4|0
1645182360000|2022-02-18 11:06:00|2598.56|2598.56|2598.4|2598.4|2598.56|2598.56|2598.4|2598.4|0
1645182370000|2022-02-18 11:06:10|2598.25|2598.25|2598.25|2598.25|2598.25|2598.25|2598.25|2598.25|0
1645182380000|2022-02-18 11:06:20|2598.32|2598.32|2598.41|2598.41|2598.43|2598.43|2598.25|2598.25|0
1645182390000|2022-02-18 11:06:30|2598.55|2598.55|2598.55|2598.55|2598.55|2598.55|2598.55|2598.55|0
1645182400000|2022-02-18 11:06:40|2598.37|2598.37|2598.25|2598.25|2598.37|2598.37|2598.25|2598.25|0
1645182420000|2022-02-18 11:07:00|2598.17|2598.17|2598.17|2598.17|2598.17|2598.17|2598.17|2598.17|0
1645182430000|2022-02-18 11:07:10|2597.85|2597.85|2597.85|2597.85|2597.85|2597.85|2597.85|2597.85|0
1645182440000|2022-02-18 11:07:20|2597.54|2597.54|2597.54|2597.54|2597.54|2597.54|2597.54|2597.54|0
1645182460000|2022-02-18 11:07:40|2597.66|2597.66|2597.74|2597.74|2597.74|2597.74|2597.66|2597.66|0
1645182470000|2022-02-18 11:07:50|2597.87|2597.87|2597.61|2597.61|2597.87|2597.87|2597.61|2597.61|0
1645182480000|2022-02-18 11:08:00|2597.48|2597.48|2597.48|2597.48|2597.48|2597.48|2597.48|2597.48|0
1645182490000|2022-02-18 11:08:10|2597.8|2597.8|2597.8|2597.8|2597.8|2597.8|2597.8|2597.8|0
1645182510000|2022-02-18 11:08:30|2597.66|2597.66|2597.66|2597.66|2597.66|2597.66|2597.66|2597.66|0
1645182520000|2022-02-18 11:08:40|2597.53|2597.53|2597.53|2597.53|2597.53|2597.53|2597.53|2597.53|0
1645182530000|2022-02-18 11:08:50|2597.67|2597.67|2597.67|2597.67|2597.67|2597.67|2597.67|2597.67|0
1645182540000|2022-02-18 11:09:00|2597.79|2597.79|2597.79|2597.79|2597.79|2597.79|2597.79|2597.79|0
1645182550000|2022-02-18 11:09:10|2598.18|2598.18|2598.05|2598.05|2598.18|2598.18|2598.05|2598.05|0
1645182560000|2022-02-18 11:09:20|2598.28|2598.28|2598.4|2598.4|2598.4|2598.4|2598.28|2598.28|0
1645182570000|2022-02-18 11:09:30|2598.67|2598.67|2598.67|2598.67|2598.67|2598.67|2598.67|2598.67|0
1645182600000|2022-02-18 11:10:00|2598.82|2598.82|2598.82|2598.82|2598.82|2598.82|2598.82|2598.82|0
1645182610000|2022-02-18 11:10:10|2599.04|2599.04|2599.04|2599.04|2599.04|2599.04|2599.04|2599.04|0
1645182620000|2022-02-18 11:10:20|2598.96|2598.96|2598.96|2598.96|2598.96|2598.96|2598.96|2598.96|0
1645182660000|2022-02-18 11:11:00|2598.85|2598.85|2598.85|2598.85|2598.85|2598.85|2598.85|2598.85|0
1645182690000|2022-02-18 11:11:30|2598.96|2598.96|2598.96|2598.96|2598.96|2598.96|2598.96|2598.96|0
1645182730000|2022-02-18 11:12:10|2598.85|2598.85|2598.85|2598.85|2598.85|2598.85|2598.85|2598.85|0
1645182760000|2022-02-18 11:12:40|2599.07|2599.07|2599.07|2599.07|2599.07|2599.07|2599.07|2599.07|0
1645182790000|2022-02-18 11:13:10|2598.96|2598.96|2598.96|2598.96|2598.96|2598.96|2598.96|2598.96|0
1645182800000|2022-02-18 11:13:20|2598.89|2598.89|2598.89|2598.89|2598.89|2598.89|2598.89|2598.89|0
1645182810000|2022-02-18 11:13:30|2598.74|2598.74|2598.66|2598.66|2598.74|2598.74|2598.66|2598.66|0
1645182840000|2022-02-18 11:14:00|2598.59|2598.59|2598.59|2598.59|2598.59|2598.59|2598.59|2598.59|0
1645182870000|2022-02-18 11:14:30|2598.65|2598.65|2598.65|2598.65|2598.65|2598.65|2598.65|2598.65|0
1645182900000|2022-02-18 11:15:00|2598.57|2598.57|2598.65|2598.65|2598.65|2598.65|2598.52|2598.52|0
1645182950000|2022-02-18 11:15:50|2598.7|2598.7|2599.27|2599.27|2599.27|2599.27|2598.7|2598.7|0
1645182960000|2022-02-18 11:16:00|2599.42|2599.42|2599.49|2599.49|2599.49|2599.49|2599.42|2599.42|0
1645182970000|2022-02-18 11:16:10|2599.38|2599.38|2599.38|2599.38|2599.38|2599.38|2599.38|2599.38|0
1645182980000|2022-02-18 11:16:20|2599.45|2599.45|2599.45|2599.45|2599.45|2599.45|2599.45|2599.45|0
1645183060000|2022-02-18 11:17:40|2599.59|2599.59|2599.59|2599.59|2599.59|2599.59|2599.59|2599.59|0
1645183070000|2022-02-18 11:17:50|2599.52|2599.52|2599.52|2599.52|2599.52|2599.52|2599.52|2599.52|0
1645183100000|2022-02-18 11:18:20|2599.59|2599.59|2599.59|2599.59|2599.59|2599.59|2599.59|2599.59|0
1645183110000|2022-02-18 11:18:30|2599.7|2599.7|2599.82|2599.82|2599.82|2599.82|2599.7|2599.7|0
1645183120000|2022-02-18 11:18:40|2600.06|2600.06|2600.18|2600.18|2600.18|2600.18|2600.06|2600.06|0
1645183170000|2022-02-18 11:19:30|2600.3|2600.3|2600.27|2600.27|2600.3|2600.3|2600.23|2600.23|0
1645183180000|2022-02-18 11:19:40|2600.09|2600.09|2600.09|2600.09|2600.09|2600.09|2600.09|2600.09|0
1645183190000|2022-02-18 11:19:50|2600.05|2600.05|2600.07|2600.07|2600.15|2600.15|2600.01|2600.01|0
1645183210000|2022-02-18 11:20:10|2600.13|2600.13|2600.22|2600.22|2600.22|2600.22|2600.13|2600.13|0
1645183230000|2022-02-18 11:20:30|2600.35|2600.35|2600.14|2600.14|2600.35|2600.35|2600.14|2600.14|0
1645183250000|2022-02-18 11:20:50|2600.3|2600.3|2600.3|2600.3|2600.3|2600.3|2600.3|2600.3|0
1645183290000|2022-02-18 11:21:30|2600.42|2600.42|2600.36|2600.36|2600.42|2600.42|2600.36|2600.36|0
1645183310000|2022-02-18 11:21:50|2600.45|2600.45|2600.45|2600.45|2600.45|2600.45|2600.45|2600.45|0
1645183320000|2022-02-18 11:22:00|2600.34|2600.34|2600.27|2600.27|2600.34|2600.34|2600.27|2600.27|0
1645183360000|2022-02-18 11:22:40|2600.16|2600.16|2600.09|2600.09|2600.16|2600.16|2600.09|2600.09|0
1645183390000|2022-02-18 11:23:10|2600.02|2600.02|2600.02|2600.02|2600.02|2600.02|2600.02|2600.02|0
1645183400000|2022-02-18 11:23:20|2600.09|2600.09|2600.16|2600.16|2600.16|2600.16|2600.09|2600.09|0
1645183410000|2022-02-18 11:23:30|2600.27|2600.27|2600.27|2600.27|2600.27|2600.27|2600.27|2600.27|0
1645183420000|2022-02-18 11:23:40|2600.12|2600.12|2600.04|2600.04|2600.12|2600.12|2600.04|2600.04|0
1645183440000|2022-02-18 11:24:00|2599.96|2599.96|2599.96|2599.96|2599.96|2599.96|2599.96|2599.96|0
1645183450000|2022-02-18 11:24:10|2599.88|2599.88|2599.88|2599.88|2599.88|2599.88|2599.88|2599.88|0
1645183460000|2022-02-18 11:24:20|2600|2600|2600|2600|2600|2600|2600|2600|0
1645183490000|2022-02-18 11:24:50|2599.93|2599.93|2599.93|2599.93|2599.93|2599.93|2599.93|2599.93|0
1645183510000|2022-02-18 11:25:10|2599.71|2599.71|2599.71|2599.71|2599.71|2599.71|2599.71|2599.71|0
1645183520000|2022-02-18 11:25:20|2599.87|2599.87|2600.35|2600.35|2600.35|2600.35|2599.8|2599.8|0
1645183530000|2022-02-18 11:25:30|2600.42|2600.42|2600.42|2600.42|2600.56|2600.56|2600.29|2600.29|0
1645183550000|2022-02-18 11:25:50|2600.5|2600.5|2600.73|2600.73|2600.73|2600.73|2600.5|2600.5|0
1645183560000|2022-02-18 11:26:00|2600.7|2600.7|2600.47|2600.47|2600.76|2600.76|2600.47|2600.47|0
1645183620000|2022-02-18 11:27:00|2600.53|2600.53|2600.53|2600.53|2600.53|2600.53|2600.53|2600.53|0
1645183670000|2022-02-18 11:27:50|2600.66|2600.66|2600.58|2600.58|2600.66|2600.66|2600.58|2600.58|0
1645183680000|2022-02-18 11:28:00|2600.44|2600.44|2600.44|2600.44|2600.44|2600.44|2600.44|2600.44|0
1645183690000|2022-02-18 11:28:10|2600.31|2600.31|2600.42|2600.42|2600.42|2600.42|2600.31|2600.31|0
1645183740000|2022-02-18 11:29:00|2600.31|2600.31|2600.25|2600.25|2600.31|2600.31|2600.25|2600.25|0
1645183760000|2022-02-18 11:29:20|2600.41|2600.41|2600.41|2600.41|2600.41|2600.41|2600.41|2600.41|0
1645183800000|2022-02-18 11:30:00|2600.63|2600.63|2600.63|2600.63|2600.63|2600.63|2600.63|2600.63|0
1645183810000|2022-02-18 11:30:10|2600.66|2600.66|2600.7|2600.7|2600.7|2600.7|2600.66|2600.66|0
1645183820000|2022-02-18 11:30:20|2600.8|2600.8|2600.7|2600.7|2600.83|2600.83|2600.7|2600.7|0
1645183830000|2022-02-18 11:30:30|2600.79|2600.79|2600.79|2600.79|2600.79|2600.79|2600.79|2600.79|0
1645183900000|2022-02-18 11:31:40|2601.27|2601.27|2601.27|2601.27|2601.27|2601.27|2601.27|2601.27|0
1645183910000|2022-02-18 11:31:50|2601.43|2601.43|2601.43|2601.43|2601.43|2601.43|2601.43|2601.43|0
1645183920000|2022-02-18 11:32:00|2601.27|2601.27|2601.25|2601.25|2601.41|2601.41|2601.22|2601.22|0
1645183940000|2022-02-18 11:32:20|2601.38|2601.38|2601.16|2601.16|2601.38|2601.38|2601.16|2601.16|0
1645183970000|2022-02-18 11:32:50|2601.04|2601.04|2601.04|2601.04|2601.04|2601.04|2601.04|2601.04|0
1645184000000|2022-02-18 11:33:20|2601.11|2601.11|2601.11|2601.11|2601.11|2601.11|2601.11|2601.11|0
1645184020000|2022-02-18 11:33:40|2601.03|2601.03|2601.03|2601.03|2601.03|2601.03|2601.03|2601.03|0
1645184030000|2022-02-18 11:33:50|2601.15|2601.15|2601.26|2601.26|2601.26|2601.26|2601.15|2601.15|0
1645184040000|2022-02-18 11:34:00|2601.32|2601.32|2601.32|2601.32|2601.32|2601.32|2601.32|2601.32|0
1645184060000|2022-02-18 11:34:20|2601.4|2601.4|2601.4|2601.4|2601.4|2601.4|2601.4|2601.4|0
1645184070000|2022-02-18 11:34:30|2601.47|2601.47|2601.47|2601.47|2601.47|2601.47|2601.47|2601.47|0
1645184080000|2022-02-18 11:34:40|2601.53|2601.53|2601.53|2601.53|2601.53|2601.53|2601.53|2601.53|0
1645184090000|2022-02-18 11:34:50|2601.61|2601.61|2601.61|2601.61|2601.61|2601.61|2601.61|2601.61|0
1645184100000|2022-02-18 11:35:00|2601.45|2601.45|2601.3|2601.3|2601.45|2601.45|2601.3|2601.3|0
1645184110000|2022-02-18 11:35:10|2601.22|2601.22|2600.93|2600.93|2601.22|2601.22|2600.93|2600.93|0
1645184130000|2022-02-18 11:35:30|2600.85|2600.85|2600.71|2600.71|2600.85|2600.85|2600.71|2600.71|0
1645184140000|2022-02-18 11:35:40|2600.78|2600.78|2600.78|2600.78|2600.78|2600.78|2600.78|2600.78|0
1645184150000|2022-02-18 11:35:50|2600.93|2600.93|2600.93|2600.93|2600.93|2600.93|2600.93|2600.93|0
1645184160000|2022-02-18 11:36:00|2600.85|2600.85|2600.63|2600.63|2600.85|2600.85|2600.63|2600.63|0
1645184170000|2022-02-18 11:36:10|2600.45|2600.45|2600.45|2600.45|2600.45|2600.45|2600.45|2600.45|0
1645184190000|2022-02-18 11:36:30|2600.57|2600.57|2600.63|2600.63|2600.63|2600.63|2600.57|2600.57|0
1645184220000|2022-02-18 11:37:00|2600.47|2600.47|2600.09|2600.09|2600.47|2600.47|2600.09|2600.09|0
1645184230000|2022-02-18 11:37:10|2600.15|2600.15|2600.15|2600.15|2600.15|2600.15|2600.15|2600.15|0
1645184250000|2022-02-18 11:37:30|2600.01|2600.01|2599.94|2599.94|2600.01|2600.01|2599.94|2599.94|0
1645184270000|2022-02-18 11:37:50|2599.81|2599.81|2599.81|2599.81|2599.81|2599.81|2599.81|2599.81|0
1645184340000|2022-02-18 11:39:00|2599.68|2599.68|2599.68|2599.68|2599.68|2599.68|2599.68|2599.68|0
1645184370000|2022-02-18 11:39:30|2599.74|2599.74|2599.68|2599.68|2599.74|2599.74|2599.68|2599.68|0
1645184380000|2022-02-18 11:39:40|2599.52|2599.52|2599.52|2599.52|2599.52|2599.52|2599.52|2599.52|0
1645184410000|2022-02-18 11:40:10|2599.29|2599.29|2599.37|2599.37|2599.37|2599.37|2599.29|2599.29|0
1645184420000|2022-02-18 11:40:20|2599.21|2599.21|2599.14|2599.14|2599.21|2599.21|2599.14|2599.14|0
1645184480000|2022-02-18 11:41:20|2599.29|2599.29|2599.37|2599.37|2599.37|2599.37|2599.29|2599.29|0
1645184490000|2022-02-18 11:41:30|2599.21|2599.21|2599.21|2599.21|2599.21|2599.21|2599.21|2599.21|0
1645184510000|2022-02-18 11:41:50|2599.05|2599.05|2599.05|2599.05|2599.05|2599.05|2599.05|2599.05|0
1645184530000|2022-02-18 11:42:10|2599.12|2599.12|2599.2|2599.2|2599.2|2599.2|2599.12|2599.12|0
1645184580000|2022-02-18 11:43:00|2599.42|2599.42|2599.42|2599.42|2599.42|2599.42|2599.42|2599.42|0
1645184640000|2022-02-18 11:44:00|2599.39|2599.39|2599.47|2599.47|2599.47|2599.47|2599.39|2599.39|0
1645184650000|2022-02-18 11:44:10|2599.44|2599.44|2599.44|2599.44|2599.44|2599.44|2599.44|2599.44|0
1645184660000|2022-02-18 11:44:20|2599.32|2599.32|2599.32|2599.32|2599.32|2599.32|2599.32|2599.32|0
1645184680000|2022-02-18 11:44:40|2599.39|2599.39|2599.39|2599.39|2599.39|2599.39|2599.39|2599.39|0
1645184690000|2022-02-18 11:44:50|2599.32|2599.32|2599.32|2599.32|2599.43|2599.43|2599.32|2599.32|0
1645184700000|2022-02-18 11:45:00|2599.39|2599.39|2599.39|2599.39|2599.39|2599.39|2599.39|2599.39|0
1645184710000|2022-02-18 11:45:10|2599.21|2599.21|2599.02|2599.02|2599.21|2599.21|2599.02|2599.02|0
1645184750000|2022-02-18 11:45:50|2598.86|2598.86|2598.86|2598.86|2598.86|2598.86|2598.86|2598.86|0
1645184760000|2022-02-18 11:46:00|2598.65|2598.65|2598.65|2598.65|2598.65|2598.65|2598.65|2598.65|0
1645184770000|2022-02-18 11:46:10|2598.57|2598.57|2598.87|2598.87|2598.95|2598.95|2598.57|2598.57|0
1645184790000|2022-02-18 11:46:30|2598.95|2598.95|2598.98|2598.98|2599.09|2599.09|2598.87|2598.87|0
1645184810000|2022-02-18 11:46:50|2599.1|2599.1|2599.1|2599.1|2599.1|2599.1|2599.1|2599.1|0
1645184820000|2022-02-18 11:47:00|2599.26|2599.26|2599.26|2599.26|2599.26|2599.26|2599.26|2599.26|0
1645184840000|2022-02-18 11:47:20|2599.19|2599.19|2599.19|2599.19|2599.19|2599.19|2599.19|2599.19|0
1645184850000|2022-02-18 11:47:30|2599.11|2599.11|2599.11|2599.11|2599.11|2599.11|2599.11|2599.11|0
1645184860000|2022-02-18 11:47:40|2599.05|2599.05|2599.05|2599.05|2599.05|2599.05|2599.05|2599.05|0
1645184890000|2022-02-18 11:48:10|2598.98|2598.98|2598.66|2598.66|2598.98|2598.98|2598.66|2598.66|0
1645184920000|2022-02-18 11:48:40|2598.59|2598.59|2598.48|2598.48|2598.66|2598.66|2598.48|2598.48|0
1645184960000|2022-02-18 11:49:20|2598.63|2598.63|2598.71|2598.71|2598.71|2598.71|2598.63|2598.63|0
1645184980000|2022-02-18 11:49:40|2598.58|2598.58|2598.58|2598.58|2598.58|2598.58|2598.58|2598.58|0
1645184990000|2022-02-18 11:49:50|2598.66|2598.66|2598.66|2598.66|2598.66|2598.66|2598.66|2598.66|0
1645185000000|2022-02-18 11:50:00|2598.73|2598.73|2598.73|2598.73|2598.73|2598.73|2598.73|2598.73|0
1645185010000|2022-02-18 11:50:10|2598.8|2598.8|2598.88|2598.88|2598.88|2598.88|2598.8|2598.8|0
1645185020000|2022-02-18 11:50:20|2598.95|2598.95|2598.95|2598.95|2598.95|2598.95|2598.95|2598.95|0
1645185060000|2022-02-18 11:51:00|2598.89|2598.89|2598.89|2598.89|2598.89|2598.89|2598.89|2598.89|0
1645185080000|2022-02-18 11:51:20|2599.08|2599.08|2599.08|2599.08|2599.08|2599.08|2599.08|2599.08|0
1645185090000|2022-02-18 11:51:30|2599.15|2599.15|2599.15|2599.15|2599.15|2599.15|2599.15|2599.15|0
1645185120000|2022-02-18 11:52:00|2599.28|2599.28|2599.36|2599.36|2599.36|2599.36|2599.28|2599.28|0
1645185150000|2022-02-18 11:52:30|2599.6|2599.6|2599.77|2599.77|2599.77|2599.77|2599.6|2599.6|0
1645185160000|2022-02-18 11:52:40|2599.84|2599.84|2600.08|2600.08|2600.08|2600.08|2599.84|2599.84|0
1645185170000|2022-02-18 11:52:50|2599.92|2599.92|2600.15|2600.15|2600.15|2600.15|2599.92|2599.92|0
1645185180000|2022-02-18 11:53:00|2599.99|2599.99|2599.99|2599.99|2599.99|2599.99|2599.99|2599.99|0
1645185200000|2022-02-18 11:53:20|2600.06|2600.06|2600.06|2600.06|2600.06|2600.06|2600.06|2600.06|0
1645185230000|2022-02-18 11:53:50|2599.93|2599.93|2600.42|2600.42|2600.42|2600.42|2599.93|2599.93|0
1645185240000|2022-02-18 11:54:00|2600.31|2600.31|2600.45|2600.45|2600.45|2600.45|2600.31|2600.31|0
1645185260000|2022-02-18 11:54:20|2600.38|2600.38|2600.46|2600.46|2600.46|2600.46|2600.38|2600.38|0
1645185270000|2022-02-18 11:54:30|2600.54|2600.54|2600.46|2600.46|2600.54|2600.54|2600.46|2600.46|0
1645185300000|2022-02-18 11:55:00|2600.54|2600.54|2600.46|2600.46|2600.54|2600.54|2600.46|2600.46|0
1645185360000|2022-02-18 11:56:00|2600.39|2600.39|2600.39|2600.39|2600.39|2600.39|2600.39|2600.39|0
1645185380000|2022-02-18 11:56:20|2600.26|2600.26|2600.26|2600.26|2600.26|2600.26|2600.26|2600.26|0
1645185420000|2022-02-18 11:57:00|2600.1|2600.1|2600.17|2600.17|2600.17|2600.17|2600.1|2600.1|0
1645185440000|2022-02-18 11:57:20|2600.06|2600.06|2600.06|2600.06|2600.06|2600.06|2600.06|2600.06|0
1645185450000|2022-02-18 11:57:30|2599.98|2599.98|2600.14|2600.14|2600.14|2600.14|2599.98|2599.98|0
1645185500000|2022-02-18 11:58:20|2600.25|2600.25|2600.25|2600.25|2600.25|2600.25|2600.25|2600.25|0
1645185510000|2022-02-18 11:58:30|2600.41|2600.41|2600.4|2600.4|2600.41|2600.41|2600.25|2600.25|0
1645185520000|2022-02-18 11:58:40|2600.46|2600.46|2600.75|2600.75|2600.75|2600.75|2600.46|2600.46|0
1645185530000|2022-02-18 11:58:50|2600.88|2600.88|2600.88|2600.88|2600.88|2600.88|2600.88|2600.88|0
1645185540000|2022-02-18 11:59:00|2601.04|2601.04|2601.04|2601.04|2601.04|2601.04|2601.04|2601.04|0
1645185550000|2022-02-18 11:59:10|2600.91|2600.91|2600.91|2600.91|2600.91|2600.91|2600.91|2600.91|0
1645185560000|2022-02-18 11:59:20|2601.02|2601.02|2601.36|2601.36|2601.36|2601.36|2601.02|2601.02|0
1645185570000|2022-02-18 11:59:30|2601.47|2601.47|2601.36|2601.36|2601.47|2601.47|2601.25|2601.25|0
1645185580000|2022-02-18 11:59:40|2601.63|2601.63|2601.97|2601.97|2601.97|2601.97|2601.63|2601.63|0
1645185590000|2022-02-18 11:59:50|2601.84|2601.84|2601.97|2601.97|2601.97|2601.97|2601.84|2601.84|0
1645185600000|2022-02-18 12:00:00|2602.08|2602.08|2603.02|2603.02|2603.02|2603.02|2602.08|2602.08|0
1645185610000|2022-02-18 12:00:10|2602.86|2602.86|2602.97|2602.97|2602.97|2602.97|2602.86|2602.86|0
1645185650000|2022-02-18 12:00:50|2602.65|2602.65|2602.65|2602.65|2602.65|2602.65|2602.65|2602.65|0
1645185670000|2022-02-18 12:01:10|2602.73|2602.73|2602.59|2602.59|2602.73|2602.73|2602.59|2602.59|0
1645185680000|2022-02-18 12:01:20|2602.44|2602.44|2602.44|2602.44|2602.44|2602.44|2602.44|2602.44|0
1645185690000|2022-02-18 12:01:30|2602.59|2602.59|2602.96|2602.96|2602.96|2602.96|2602.59|2602.59|0
1645185700000|2022-02-18 12:01:40|2603.02|2603.02|2603.1|2603.1|2603.1|2603.1|2603.02|2603.02|0
1645185710000|2022-02-18 12:01:50|2603.26|2603.26|2603.26|2603.26|2603.26|2603.26|2603.26|2603.26|0
1645185720000|2022-02-18 12:02:00|2603.18|2603.18|2603.14|2603.14|2603.22|2603.22|2603.12|2603.12|0
1645185740000|2022-02-18 12:02:20|2603.22|2603.22|2603.3|2603.3|2603.3|2603.3|2603.22|2603.22|0
1645185770000|2022-02-18 12:02:50|2603.22|2603.22|2603.22|2603.22|2603.22|2603.22|2603.22|2603.22|0
1645185780000|2022-02-18 12:03:00|2602.52|2602.52|2602.25|2602.25|2602.52|2602.52|2602.25|2602.25|0
1645185790000|2022-02-18 12:03:10|2602.41|2602.41|2602.52|2602.52|2602.52|2602.52|2602.41|2602.41|0
1645185800000|2022-02-18 12:03:20|2602.6|2602.6|2602.68|2602.68|2602.68|2602.68|2602.6|2602.6|0
1645185820000|2022-02-18 12:03:40|2602.71|2602.71|2602.71|2602.71|2602.71|2602.71|2602.71|2602.71|0
1645185890000|2022-02-18 12:04:50|2602.85|2602.85|2602.78|2602.78|2602.85|2602.85|2602.78|2602.78|0
1645185900000|2022-02-18 12:05:00|2602.85|2602.85|2603.03|2603.03|2603.08|2603.08|2602.85|2602.85|0
1645185910000|2022-02-18 12:05:10|2603.17|2603.17|2603.17|2603.17|2603.17|2603.17|2603.17|2603.17|0
1645185930000|2022-02-18 12:05:30|2603.11|2603.11|2603.11|2603.11|2603.11|2603.11|2603.11|2603.11|0
1645185940000|2022-02-18 12:05:40|2603.27|2603.27|2603.34|2603.34|2603.34|2603.34|2603.27|2603.27|0
1645185950000|2022-02-18 12:05:50|2603.38|2603.38|2603.67|2603.67|2603.67|2603.67|2603.38|2603.38|0
1645185960000|2022-02-18 12:06:00|2603.71|2603.71|2603.71|2603.71|2603.71|2603.71|2603.71|2603.71|0
1645185990000|2022-02-18 12:06:30|2603.63|2603.63|2603.51|2603.51|2603.63|2603.63|2603.51|2603.51|0
1645186020000|2022-02-18 12:07:00|2603.59|2603.59|2603.59|2603.59|2603.59|2603.59|2603.59|2603.59|0
1645186030000|2022-02-18 12:07:10|2603.63|2603.63|2603.63|2603.63|2603.63|2603.63|2603.63|2603.63|0
1645186040000|2022-02-18 12:07:20|2603.47|2603.47|2603.47|2603.47|2603.47|2603.47|2603.47|2603.47|0
1645186050000|2022-02-18 12:07:30|2603.65|2603.65|2603.65|2603.65|2603.65|2603.65|2603.65|2603.65|0
1645186060000|2022-02-18 12:07:40|2603.73|2603.73|2603.88|2603.88|2603.88|2603.88|2603.73|2603.73|0
1645186080000|2022-02-18 12:08:00|2603.81|2603.81|2603.88|2603.88|2603.88|2603.88|2603.81|2603.81|0
1645186090000|2022-02-18 12:08:10|2604.28|2604.28|2604.78|2604.78|2604.91|2604.91|2604.28|2604.28|0
1645186100000|2022-02-18 12:08:20|2604.86|2604.86|2604.99|2604.99|2604.99|2604.99|2604.86|2604.86|0
1645186110000|2022-02-18 12:08:30|2605.07|2605.07|2604.91|2604.91|2605.07|2605.07|2604.75|2604.75|0
1645186120000|2022-02-18 12:08:40|2604.64|2604.64|2604.64|2604.64|2604.64|2604.64|2604.64|2604.64|0
1645186130000|2022-02-18 12:08:50|2604.49|2604.49|2604.35|2604.35|2604.49|2604.49|2604.18|2604.18|0
1645186140000|2022-02-18 12:09:00|2604.58|2604.58|2604.51|2604.51|2604.69|2604.69|2604.36|2604.36|0
1645186170000|2022-02-18 12:09:30|2604.66|2604.66|2604.59|2604.59|2604.66|2604.66|2604.59|2604.59|0
1645186200000|2022-02-18 12:10:00|2604.47|2604.47|2604.47|2604.47|2604.47|2604.47|2604.47|2604.47|0
1645186210000|2022-02-18 12:10:10|2604.33|2604.33|2603.95|2603.95|2604.33|2604.33|2603.95|2603.95|0
1645186220000|2022-02-18 12:10:20|2604.18|2604.18|2604.18|2604.18|2604.18|2604.18|2604.18|2604.18|0
1645186230000|2022-02-18 12:10:30|2604.1|2604.1|2604.1|2604.1|2604.1|2604.1|2604.1|2604.1|0
1645186250000|2022-02-18 12:10:50|2604.26|2604.26|2604.18|2604.18|2604.26|2604.26|2604.18|2604.18|0
1645186300000|2022-02-18 12:11:40|2604.1|2604.1|2604.1|2604.1|2604.1|2604.1|2604.1|2604.1|0
1645186330000|2022-02-18 12:12:10|2604.04|2604.04|2603.98|2603.98|2604.04|2604.04|2603.98|2603.98|0
1645186340000|2022-02-18 12:12:20|2603.82|2603.82|2603.71|2603.71|2603.82|2603.82|2603.71|2603.71|0
1645186350000|2022-02-18 12:12:30|2603.6|2603.6|2603.6|2603.6|2603.6|2603.6|2603.6|2603.6|0
1645186360000|2022-02-18 12:12:40|2603.68|2603.68|2603.56|2603.56|2603.68|2603.68|2603.56|2603.56|0
1645186410000|2022-02-18 12:13:30|2603.6|2603.6|2603.66|2603.66|2603.66|2603.66|2603.6|2603.6|0
1645186430000|2022-02-18 12:13:50|2603.82|2603.82|2603.86|2603.86|2603.86|2603.86|2603.82|2603.82|0
1645186440000|2022-02-18 12:14:00|2603.7|2603.7|2603.7|2603.7|2603.7|2603.7|2603.55|2603.55|0
1645186450000|2022-02-18 12:14:10|2603.97|2603.97|2604.23|2604.23|2604.36|2604.36|2603.97|2603.97|0
1645186460000|2022-02-18 12:14:20|2604.29|2604.29|2604.29|2604.29|2604.29|2604.29|2604.29|2604.29|0
1645186470000|2022-02-18 12:14:30|2604.22|2604.22|2604.18|2604.18|2604.22|2604.22|2604.14|2604.14|0
1645186480000|2022-02-18 12:14:40|2604.22|2604.22|2604.29|2604.29|2604.29|2604.29|2604.22|2604.22|0
1645186490000|2022-02-18 12:14:50|2604.22|2604.22|2604.06|2604.06|2604.22|2604.22|2604.06|2604.06|0
1645186500000|2022-02-18 12:15:00|2603.9|2603.9|2603.76|2603.76|2604.03|2604.03|2603.76|2603.76|0
1645186510000|2022-02-18 12:15:10|2603.6|2603.6|2603.67|2603.67|2603.67|2603.67|2603.6|2603.6|0
1645186520000|2022-02-18 12:15:20|2603.8|2603.8|2603.86|2603.86|2603.86|2603.86|2603.8|2603.8|0
1645186540000|2022-02-18 12:15:40|2603.73|2603.73|2603.65|2603.65|2603.73|2603.73|2603.65|2603.65|0
1645186550000|2022-02-18 12:15:50|2603.51|2603.51|2603.51|2603.51|2603.51|2603.51|2603.51|2603.51|0
1645186560000|2022-02-18 12:16:00|2603.38|2603.38|2603.38|2603.38|2603.38|2603.38|2603.38|2603.38|0
1645186590000|2022-02-18 12:16:30|2603.45|2603.45|2603.45|2603.45|2603.45|2603.45|2603.45|2603.45|0
1645186620000|2022-02-18 12:17:00|2603.58|2603.58|2603.42|2603.42|2603.58|2603.58|2603.42|2603.42|0
1645186630000|2022-02-18 12:17:10|2603.26|2603.26|2603.26|2603.26|2603.26|2603.26|2603.26|2603.26|0
1645186640000|2022-02-18 12:17:20|2603.22|2603.22|2603.22|2603.22|2603.22|2603.22|2603.22|2603.22|0
1645186690000|2022-02-18 12:18:10|2603.15|2603.15|2603.04|2603.04|2603.15|2603.15|2603.04|2603.04|0
1645186700000|2022-02-18 12:18:20|2603.11|2603.11|2602.99|2602.99|2603.11|2603.11|2602.99|2602.99|0
1645186760000|2022-02-18 12:19:20|2602.88|2602.88|2602.77|2602.77|2602.88|2602.88|2602.77|2602.77|0
1645186770000|2022-02-18 12:19:30|2602.69|2602.69|2602.77|2602.77|2602.85|2602.85|2602.62|2602.62|0
1645186790000|2022-02-18 12:19:50|2602.89|2602.89|2602.63|2602.63|2602.89|2602.89|2602.63|2602.63|0
1645186800000|2022-02-18 12:20:00|2602.57|2602.57|2602.5|2602.5|2602.57|2602.57|2602.5|2602.5|0
1645186810000|2022-02-18 12:20:10|2602.57|2602.57|2602.57|2602.57|2602.57|2602.57|2602.57|2602.57|0
1645186820000|2022-02-18 12:20:20|2602.45|2602.45|2602.53|2602.53|2602.53|2602.53|2602.45|2602.45|0
1645186860000|2022-02-18 12:21:00|2602.57|2602.57|2602.65|2602.65|2602.65|2602.65|2602.57|2602.57|0
1645186870000|2022-02-18 12:21:10|2602.54|2602.54|2602.54|2602.54|2602.65|2602.65|2602.54|2602.54|0
1645186880000|2022-02-18 12:21:20|2602.47|2602.47|2602.47|2602.47|2602.47|2602.47|2602.47|2602.47|0
1645186910000|2022-02-18 12:21:50|2602.62|2602.62|2602.35|2602.35|2602.62|2602.62|2602.35|2602.35|0
1645186920000|2022-02-18 12:22:00|2602.57|2602.57|2603.48|2603.48|2603.48|2603.48|2602.57|2602.57|0
1645186940000|2022-02-18 12:22:20|2603.62|2603.62|2603.62|2603.62|2603.62|2603.62|2603.62|2603.62|0
1645186960000|2022-02-18 12:22:40|2603.58|2603.58|2603.58|2603.58|2603.58|2603.58|2603.58|2603.58|0
1645186970000|2022-02-18 12:22:50|2603.44|2603.44|2603.44|2603.44|2603.44|2603.44|2603.44|2603.44|0
1645186980000|2022-02-18 12:23:00|2603.52|2603.52|2603.52|2603.52|2603.52|2603.52|2603.52|2603.52|0
1645187020000|2022-02-18 12:23:40|2603.44|2603.44|2603.36|2603.36|2603.44|2603.44|2603.36|2603.36|0
1645187040000|2022-02-18 12:24:00|2603.43|2603.43|2603.29|2603.29|2603.45|2603.45|2603.29|2603.29|0
1645187070000|2022-02-18 12:24:30|2603.43|2603.43|2603.47|2603.47|2603.63|2603.63|2603.43|2603.43|0
1645187080000|2022-02-18 12:24:40|2603.63|2603.63|2603.63|2603.63|2603.63|2603.63|2603.63|2603.63|0
1645187090000|2022-02-18 12:24:50|2603.86|2603.86|2604.22|2604.22|2604.22|2604.22|2603.86|2603.86|0
1645187100000|2022-02-18 12:25:00|2604.28|2604.28|2604.36|2604.36|2604.54|2604.54|2604.28|2604.28|0
1645187130000|2022-02-18 12:25:30|2604.48|2604.48|2604.36|2604.36|2604.48|2604.48|2604.36|2604.36|0
1645187150000|2022-02-18 12:25:50|2604.43|2604.43|2604.5|2604.5|2604.5|2604.5|2604.43|2604.43|0
1645187160000|2022-02-18 12:26:00|2604.42|2604.42|2604.42|2604.42|2604.42|2604.42|2604.42|2604.42|0
1645187190000|2022-02-18 12:26:30|2604.35|2604.35|2604.35|2604.35|2604.35|2604.35|2604.35|2604.35|0
1645187230000|2022-02-18 12:27:10|2604.27|2604.27|2604.14|2604.14|2604.27|2604.27|2604.14|2604.14|0
1645187240000|2022-02-18 12:27:20|2604.07|2604.07|2604.13|2604.13|2604.13|2604.13|2604.07|2604.07|0
1645187250000|2022-02-18 12:27:30|2604.24|2604.24|2604.24|2604.24|2604.24|2604.24|2604.24|2604.24|0
1645187280000|2022-02-18 12:28:00|2604.17|2604.17|2604.04|2604.04|2604.17|2604.17|2604.04|2604.04|0
1645187290000|2022-02-18 12:28:10|2604.11|2604.11|2604.11|2604.11|2604.11|2604.11|2604.11|2604.11|0
1645187300000|2022-02-18 12:28:20|2604.14|2604.14|2604.3|2604.3|2604.3|2604.3|2604.14|2604.14|0
1645187360000|2022-02-18 12:29:20|2604.46|2604.46|2604.46|2604.46|2604.46|2604.46|2604.46|2604.46|0
1645187380000|2022-02-18 12:29:40|2604.39|2604.39|2604.39|2604.39|2604.39|2604.39|2604.39|2604.39|0
1645187410000|2022-02-18 12:30:10|2604.44|2604.44|2604.44|2604.44|2604.44|2604.44|2604.44|2604.44|0
1645187440000|2022-02-18 12:30:40|2604.5|2604.5|2604.5|2604.5|2604.5|2604.5|2604.5|2604.5|0
1645187460000|2022-02-18 12:31:00|2604.35|2604.35|2604.42|2604.42|2604.42|2604.42|2604.35|2604.35|0
1645187470000|2022-02-18 12:31:10|2604.3|2604.3|2604.34|2604.34|2604.34|2604.34|2604.3|2604.3|0
1645187480000|2022-02-18 12:31:20|2604.26|2604.26|2604.19|2604.19|2604.26|2604.26|2604.19|2604.19|0
1645187520000|2022-02-18 12:32:00|2604.05|2604.05|2604.19|2604.19|2604.19|2604.19|2604.05|2604.05|0
1645187530000|2022-02-18 12:32:10|2604.07|2604.07|2604.07|2604.07|2604.11|2604.11|2604.07|2604.07|0
1645187550000|2022-02-18 12:32:30|2604|2604|2604|2604|2604|2604|2604|2604|0
1645187580000|2022-02-18 12:33:00|2603.84|2603.84|2604|2604|2604|2604|2603.84|2603.84|0
1645187590000|2022-02-18 12:33:10|2603.68|2603.68|2603.68|2603.68|2603.68|2603.68|2603.68|2603.68|0
1645187620000|2022-02-18 12:33:40|2603.75|2603.75|2603.44|2603.44|2603.75|2603.75|2603.44|2603.44|0
1645187630000|2022-02-18 12:33:50|2603.47|2603.47|2603.47|2603.47|2603.47|2603.47|2603.47|2603.47|0
1645187640000|2022-02-18 12:34:00|2603.55|2603.55|2603.78|2603.78|2603.78|2603.78|2603.55|2603.55|0
1645187650000|2022-02-18 12:34:10|2603.6|2603.6|2602.99|2602.99|2603.6|2603.6|2602.99|2602.99|0
1645187660000|2022-02-18 12:34:20|2602.87|2602.87|2602.43|2602.43|2602.87|2602.87|2602.43|2602.43|0
1645187670000|2022-02-18 12:34:30|2602.55|2602.55|2602.61|2602.61|2602.61|2602.61|2602.43|2602.43|0
1645187680000|2022-02-18 12:34:40|2602.71|2602.71|2602.65|2602.65|2602.71|2602.71|2602.65|2602.65|0
1645187690000|2022-02-18 12:34:50|2602.59|2602.59|2602.46|2602.46|2602.59|2602.59|2602.46|2602.46|0
1645187700000|2022-02-18 12:35:00|2602.4|2602.4|2602.4|2602.4|2602.4|2602.4|2602.4|2602.4|0
1645187720000|2022-02-18 12:35:20|2602.28|2602.28|2602.06|2602.06|2602.34|2602.34|2602.06|2602.06|0
1645187730000|2022-02-18 12:35:30|2602|2602|2602|2602|2602|2602|2602|2602|0
1645187740000|2022-02-18 12:35:40|2601.85|2601.85|2601.85|2601.85|2601.85|2601.85|2601.85|2601.85|0
1645187750000|2022-02-18 12:35:50|2601.72|2601.72|2601.79|2601.79|2601.79|2601.79|2601.72|2601.72|0
1645187760000|2022-02-18 12:36:00|2601.71|2601.71|2601.71|2601.71|2601.71|2601.71|2601.71|2601.71|0
1645187780000|2022-02-18 12:36:20|2601.89|2601.89|2602.27|2602.27|2602.27|2602.27|2601.89|2601.89|0
1645187800000|2022-02-18 12:36:40|2602.43|2602.43|2602.61|2602.61|2602.61|2602.61|2602.43|2602.43|0
1645187810000|2022-02-18 12:36:50|2602.76|2602.76|2602.68|2602.68|2602.9|2602.9|2602.68|2602.68|0
1645187820000|2022-02-18 12:37:00|2602.81|2602.81|2602.58|2602.58|2602.81|2602.81|2602.44|2602.44|0
1645187830000|2022-02-18 12:37:10|2602.74|2602.74|2602.74|2602.74|2602.74|2602.74|2602.74|2602.74|0
1645187840000|2022-02-18 12:37:20|2602.85|2602.85|2602.85|2602.85|2602.85|2602.85|2602.85|2602.85|0
1645187850000|2022-02-18 12:37:30|2602.78|2602.78|2602.52|2602.52|2602.78|2602.78|2602.52|2602.52|0
1645187870000|2022-02-18 12:37:50|2602.58|2602.58|2602.58|2602.58|2602.58|2602.58|2602.58|2602.58|0
1645187880000|2022-02-18 12:38:00|2602.51|2602.51|2602.38|2602.38|2602.51|2602.51|2602.38|2602.38|0
1645187890000|2022-02-18 12:38:10|2602.32|2602.32|2602.13|2602.13|2602.32|2602.32|2602.13|2602.13|0
1645187920000|2022-02-18 12:38:40|2601.98|2601.98|2601.76|2601.76|2601.98|2601.98|2601.76|2601.76|0
1645187960000|2022-02-18 12:39:20|2601.64|2601.64|2601.35|2601.35|2601.64|2601.64|2601.35|2601.35|0
1645187970000|2022-02-18 12:39:30|2601.29|2601.29|2601.23|2601.23|2601.29|2601.29|2601.23|2601.23|0
1645187980000|2022-02-18 12:39:40|2601.29|2601.29|2601.17|2601.17|2601.29|2601.29|2601.17|2601.17|0
1645188000000|2022-02-18 12:40:00|2601.3|2601.3|2601.6|2601.6|2601.6|2601.6|2601.23|2601.23|0
1645188010000|2022-02-18 12:40:10|2601.76|2601.76|2601.76|2601.76|2601.76|2601.76|2601.76|2601.76|0
1645188030000|2022-02-18 12:40:30|2601.83|2601.83|2601.83|2601.83|2601.83|2601.83|2601.83|2601.83|0
1645188040000|2022-02-18 12:40:40|2601.99|2601.99|2601.99|2601.99|2601.99|2601.99|2601.99|2601.99|0
1645188050000|2022-02-18 12:40:50|2601.81|2601.81|2601.81|2601.81|2601.81|2601.81|2601.81|2601.81|0
1645188090000|2022-02-18 12:41:30|2601.87|2601.87|2601.87|2601.87|2601.87|2601.87|2601.87|2601.87|0
1645188120000|2022-02-18 12:42:00|2601.93|2601.93|2602.1|2602.1|2602.1|2602.1|2601.93|2601.93|0
1645188140000|2022-02-18 12:42:20|2601.97|2601.97|2601.97|2601.97|2601.97|2601.97|2601.97|2601.97|0
1645188150000|2022-02-18 12:42:30|2602.12|2602.12|2602.12|2602.12|2602.12|2602.12|2602.12|2602.12|0
1645188160000|2022-02-18 12:42:40|2602.19|2602.19|2602.19|2602.19|2602.19|2602.19|2602.19|2602.19|0
1645188180000|2022-02-18 12:43:00|2602.11|2602.11|2601.92|2601.92|2602.11|2602.11|2601.92|2601.92|0
1645188200000|2022-02-18 12:43:20|2601.79|2601.79|2601.79|2601.79|2601.79|2601.79|2601.79|2601.79|0
1645188210000|2022-02-18 12:43:30|2601.9|2601.9|2601.9|2601.9|2601.9|2601.9|2601.9|2601.9|0
1645188220000|2022-02-18 12:43:40|2601.8|2601.8|2601.46|2601.46|2601.8|2601.8|2601.46|2601.46|0
1645188230000|2022-02-18 12:43:50|2601.42|2601.42|2601.42|2601.42|2601.42|2601.42|2601.42|2601.42|0
1645188250000|2022-02-18 12:44:10|2601.3|2601.3|2601.55|2601.55|2601.55|2601.55|2601.3|2601.3|0
1645188290000|2022-02-18 12:44:50|2601.23|2601.23|2601.23|2601.23|2601.23|2601.23|2601.23|2601.23|0
1645188300000|2022-02-18 12:45:00|2601.07|2601.07|2601|2601|2601.19|2601.19|2601|2601|0
1645188310000|2022-02-18 12:45:10|2601.06|2601.06|2601.06|2601.06|2601.06|2601.06|2601.06|2601.06|0
1645188360000|2022-02-18 12:46:00|2600.97|2600.97|2600.59|2600.59|2600.97|2600.97|2600.59|2600.59|0
1645188370000|2022-02-18 12:46:10|2600.67|2600.67|2600.59|2600.59|2600.67|2600.67|2600.59|2600.59|0
1645188390000|2022-02-18 12:46:30|2600.52|2600.52|2600.52|2600.52|2600.52|2600.52|2600.52|2600.52|0
1645188410000|2022-02-18 12:46:50|2600.44|2600.44|2600.44|2600.44|2600.44|2600.44|2600.44|2600.44|0
1645188420000|2022-02-18 12:47:00|2600.39|2600.39|2599.33|2599.33|2600.39|2600.39|2599.33|2599.33|0
1645188430000|2022-02-18 12:47:10|2599.1|2599.1|2599.1|2599.1|2599.1|2599.1|2599.1|2599.1|0
1645188440000|2022-02-18 12:47:20|2598.86|2598.86|2598.98|2598.98|2598.98|2598.98|2598.86|2598.86|0
1645188470000|2022-02-18 12:47:50|2598.86|2598.86|2598.82|2598.82|2598.86|2598.86|2598.82|2598.82|0
1645188510000|2022-02-18 12:48:30|2598.93|2598.93|2599.12|2599.12|2599.12|2599.12|2598.93|2598.93|0
1645188520000|2022-02-18 12:48:40|2599.29|2599.29|2599.18|2599.18|2599.29|2599.29|2599.18|2599.18|0
1645188540000|2022-02-18 12:49:00|2599.1|2599.1|2598.91|2598.91|2599.1|2599.1|2598.91|2598.91|0
1645188550000|2022-02-18 12:49:10|2598.61|2598.61|2598.61|2598.61|2598.61|2598.61|2598.61|2598.61|0
1645188580000|2022-02-18 12:49:40|2598.45|2598.45|2598.52|2598.52|2598.52|2598.52|2598.45|2598.45|0
1645188610000|2022-02-18 12:50:10|2598.4|2598.4|2598.66|2598.66|2598.66|2598.66|2598.26|2598.26|0
1645188620000|2022-02-18 12:50:20|2598.52|2598.52|2598.52|2598.52|2598.52|2598.52|2598.52|2598.52|0
1645188640000|2022-02-18 12:50:40|2598.6|2598.6|2598.6|2598.6|2598.6|2598.6|2598.6|2598.6|0
1645188650000|2022-02-18 12:50:50|2598.52|2598.52|2598.52|2598.52|2598.52|2598.52|2598.52|2598.52|0
1645188660000|2022-02-18 12:51:00|2598.45|2598.45|2598.45|2598.45|2598.45|2598.45|2598.45|2598.45|0
1645188680000|2022-02-18 12:51:20|2598.52|2598.52|2598.66|2598.66|2598.66|2598.66|2598.52|2598.52|0
1645188720000|2022-02-18 12:52:00|2598.59|2598.59|2598.6|2598.6|2598.6|2598.6|2598.52|2598.52|0
1645188740000|2022-02-18 12:52:20|2598.67|2598.67|2598.67|2598.67|2598.67|2598.67|2598.67|2598.67|0
1645188760000|2022-02-18 12:52:40|2598.75|2598.75|2598.75|2598.75|2598.75|2598.75|2598.75|2598.75|0
1645188790000|2022-02-18 12:53:10|2598.68|2598.68|2598.68|2598.68|2598.68|2598.68|2598.68|2598.68|0
1645188830000|2022-02-18 12:53:50|2598.64|2598.64|2598.64|2598.64|2598.64|2598.64|2598.64|2598.64|0
1645188850000|2022-02-18 12:54:10|2598.57|2598.57|2598.57|2598.57|2598.57|2598.57|2598.57|2598.57|0
1645188860000|2022-02-18 12:54:20|2598.75|2598.75|2598.75|2598.75|2598.75|2598.75|2598.75|2598.75|0
1645188870000|2022-02-18 12:54:30|2598.79|2598.79|2598.79|2598.79|2598.79|2598.79|2598.79|2598.79|0
1645188880000|2022-02-18 12:54:40|2598.91|2598.91|2599.13|2599.13|2599.13|2599.13|2598.91|2598.91|0
1645188900000|2022-02-18 12:55:00|2599.2|2599.2|2599.2|2599.2|2599.2|2599.2|2599.2|2599.2|0
1645188910000|2022-02-18 12:55:10|2599.34|2599.34|2599.34|2599.34|2599.34|2599.34|2599.34|2599.34|0
1645188920000|2022-02-18 12:55:20|2599.49|2599.49|2599.28|2599.28|2599.49|2599.49|2599.28|2599.28|0
1645188950000|2022-02-18 12:55:50|2599.03|2599.03|2599.03|2599.03|2599.03|2599.03|2599.03|2599.03|0
1645188960000|2022-02-18 12:56:00|2598.97|2598.97|2599.03|2599.03|2599.03|2599.03|2598.97|2598.97|0
1645188980000|2022-02-18 12:56:20|2598.96|2598.96|2598.96|2598.96|2598.96|2598.96|2598.96|2598.96|0
1645189000000|2022-02-18 12:56:40|2599.03|2599.03|2599.35|2599.35|2599.35|2599.35|2599.03|2599.03|0
1645189030000|2022-02-18 12:57:10|2599.28|2599.28|2599.28|2599.28|2599.28|2599.28|2599.28|2599.28|0
1645189080000|2022-02-18 12:58:00|2599.35|2599.35|2599.35|2599.35|2599.35|2599.35|2599.35|2599.35|0
1645189090000|2022-02-18 12:58:10|2599.6|2599.6|2599.78|2599.78|2599.78|2599.78|2599.6|2599.6|0
1645189130000|2022-02-18 12:58:50|2600.01|2600.01|2600.01|2600.01|2600.12|2600.12|2600.01|2600.01|0
1645189150000|2022-02-18 12:59:10|2599.98|2599.98|2599.98|2599.98|2599.98|2599.98|2599.98|2599.98|0
1645189160000|2022-02-18 12:59:20|2599.92|2599.92|2599.92|2599.92|2599.92|2599.92|2599.92|2599.92|0
1645189200000|2022-02-18 13:00:00|2599.85|2599.85|2599.85|2599.85|2599.85|2599.85|2599.85|2599.85|0
1645189220000|2022-02-18 13:00:20|2599.69|2599.69|2599.69|2599.69|2599.69|2599.69|2599.69|2599.69|0
1645189260000|2022-02-18 13:01:00|2599.58|2599.58|2599.33|2599.33|2599.58|2599.58|2599.33|2599.33|0
1645189270000|2022-02-18 13:01:10|2599.45|2599.45|2599.56|2599.56|2599.56|2599.56|2599.45|2599.45|0
1645189280000|2022-02-18 13:01:20|2599.67|2599.67|2600.46|2600.46|2600.57|2600.57|2599.67|2599.67|0
1645189300000|2022-02-18 13:01:40|2600.35|2600.35|2600.35|2600.35|2600.35|2600.35|2600.35|2600.35|0
1645189320000|2022-02-18 13:02:00|2600.28|2600.28|2600.21|2600.21|2600.28|2600.28|2600.21|2600.21|0
1645189340000|2022-02-18 13:02:20|2600.44|2600.44|2600.95|2600.95|2601.04|2601.04|2600.44|2600.44|0
1645189360000|2022-02-18 13:02:40|2601.02|2601.02|2601.09|2601.09|2601.09|2601.09|2601.02|2601.02|0
1645189370000|2022-02-18 13:02:50|2601.03|2601.03|2601.03|2601.03|2601.03|2601.03|2601.03|2601.03|0
1645189380000|2022-02-18 13:03:00|2601.17|2601.17|2601.17|2601.17|2601.17|2601.17|2601.17|2601.17|0
1645189410000|2022-02-18 13:03:30|2601.32|2601.32|2601.32|2601.32|2601.32|2601.32|2601.32|2601.32|0
1645189420000|2022-02-18 13:03:40|2601.56|2601.56|2601.56|2601.56|2601.56|2601.56|2601.56|2601.56|0
1645189450000|2022-02-18 13:04:10|2601.32|2601.32|2601.29|2601.29|2601.32|2601.32|2601.29|2601.29|0
1645189460000|2022-02-18 13:04:20|2601.44|2601.44|2601.44|2601.44|2601.44|2601.44|2601.44|2601.44|0
1645189470000|2022-02-18 13:04:30|2601.6|2601.6|2601.6|2601.6|2601.6|2601.6|2601.6|2601.6|0
1645189510000|2022-02-18 13:05:10|2601.73|2601.73|2601.73|2601.73|2601.73|2601.73|2601.73|2601.73|0
1645189520000|2022-02-18 13:05:20|2601.67|2601.67|2601.67|2601.67|2601.67|2601.67|2601.67|2601.67|0
1645189550000|2022-02-18 13:05:50|2601.85|2601.85|2601.85|2601.85|2601.85|2601.85|2601.85|2601.85|0
1645189560000|2022-02-18 13:06:00|2601.69|2601.69|2601.46|2601.46|2601.69|2601.69|2601.46|2601.46|0
1645189570000|2022-02-18 13:06:10|2601.53|2601.53|2601.68|2601.68|2601.68|2601.68|2601.53|2601.53|0
1645189580000|2022-02-18 13:06:20|2601.81|2601.81|2601.97|2601.97|2601.97|2601.97|2601.81|2601.81|0
1645189590000|2022-02-18 13:06:30|2602.08|2602.08|2602.35|2602.35|2602.35|2602.35|2602.08|2602.08|0
1645189600000|2022-02-18 13:06:40|2602.22|2602.22|2602.22|2602.22|2602.22|2602.22|2602.22|2602.22|0
1645189610000|2022-02-18 13:06:50|2602.16|2602.16|2602.16|2602.16|2602.16|2602.16|2602.16|2602.16|0
1645189630000|2022-02-18 13:07:10|2602.23|2602.23|2602.17|2602.17|2602.23|2602.23|2602.17|2602.17|0
1645189640000|2022-02-18 13:07:20|2602.31|2602.31|2602.24|2602.24|2602.31|2602.31|2602.24|2602.24|0
1645189660000|2022-02-18 13:07:40|2602.2|2602.2|2602.2|2602.2|2602.2|2602.2|2602.2|2602.2|0
1645189670000|2022-02-18 13:07:50|2602.24|2602.24|2602.24|2602.24|2602.24|2602.24|2602.24|2602.24|0
1645189700000|2022-02-18 13:08:20|2602.17|2602.17|2602.17|2602.17|2602.17|2602.17|2602.17|2602.17|0
1645189720000|2022-02-18 13:08:40|2602.09|2602.09|2602.09|2602.09|2602.09|2602.09|2602.09|2602.09|0
1645189740000|2022-02-18 13:09:00|2601.96|2601.96|2601.35|2601.35|2601.96|2601.96|2601.35|2601.35|0
1645189750000|2022-02-18 13:09:10|2601.29|2601.29|2600.89|2600.89|2601.35|2601.35|2600.89|2600.89|0
1645189760000|2022-02-18 13:09:20|2600.82|2600.82|2600.16|2600.16|2600.82|2600.82|2600.16|2600.16|0
1645189770000|2022-02-18 13:09:30|2600.02|2600.02|2599.22|2599.22|2600.02|2600.02|2599.22|2599.22|0
1645189780000|2022-02-18 13:09:40|2599.14|2599.14|2599.14|2599.14|2599.14|2599.14|2599.08|2599.08|0
1645189790000|2022-02-18 13:09:50|2598.93|2598.93|2598.93|2598.93|2598.93|2598.93|2598.93|2598.93|0
1645189800000|2022-02-18 13:10:00|2599|2599|2599.07|2599.07|2599.07|2599.07|2599|2599|0
1645189810000|2022-02-18 13:10:10|2599|2599|2598.13|2598.13|2599|2599|2598.13|2598.13|0
1645189820000|2022-02-18 13:10:20|2598|2598|2597.04|2597.04|2598|2598|2597.04|2597.04|0
1645189830000|2022-02-18 13:10:30|2597.1|2597.1|2596.94|2596.94|2597.42|2597.42|2596.94|2596.94|0
1645189840000|2022-02-18 13:10:40|2596.76|2596.76|2596.58|2596.58|2596.76|2596.76|2596.51|2596.51|0
1645189850000|2022-02-18 13:10:50|2596.74|2596.74|2597.29|2597.29|2597.29|2597.29|2596.74|2596.74|0
1645189860000|2022-02-18 13:11:00|2597.21|2597.21|2597.07|2597.07|2597.21|2597.21|2597.07|2597.07|0
1645189870000|2022-02-18 13:11:10|2596.72|2596.72|2596.58|2596.58|2596.72|2596.72|2596.58|2596.58|0
1645189890000|2022-02-18 13:11:30|2596.51|2596.51|2596.22|2596.22|2596.51|2596.51|2596.22|2596.22|0
1645189900000|2022-02-18 13:11:40|2596.25|2596.25|2596.27|2596.27|2596.27|2596.27|2596.11|2596.11|0
1645189910000|2022-02-18 13:11:50|2596.38|2596.38|2596.51|2596.51|2596.51|2596.51|2596.38|2596.38|0
1645189920000|2022-02-18 13:12:00|2596.58|2596.58|2596.52|2596.52|2596.58|2596.58|2596.52|2596.52|0
1645189930000|2022-02-18 13:12:10|2596.46|2596.46|2596.46|2596.46|2596.46|2596.46|2596.4|2596.4|0
1645189940000|2022-02-18 13:12:20|2596.58|2596.58|2596.51|2596.51|2596.58|2596.58|2596.51|2596.51|0
1645189950000|2022-02-18 13:12:30|2596.59|2596.59|2596.59|2596.59|2596.59|2596.59|2596.59|2596.59|0
1645189960000|2022-02-18 13:12:40|2596.52|2596.52|2596.52|2596.52|2596.52|2596.52|2596.52|2596.52|0
1645189970000|2022-02-18 13:12:50|2596.6|2596.6|2596.6|2596.6|2596.6|2596.6|2596.6|2596.6|0
1645189980000|2022-02-18 13:13:00|2596.56|2596.56|2596.93|2596.93|2596.99|2596.99|2596.56|2596.56|0
1645189990000|2022-02-18 13:13:10|2597.15|2597.15|2598.16|2598.16|2598.16|2598.16|2597.15|2597.15|0
1645190000000|2022-02-18 13:13:20|2598.08|2598.08|2598.16|2598.16|2598.16|2598.16|2598.08|2598.08|0
1645190020000|2022-02-18 13:13:40|2598.01|2598.01|2598.01|2598.01|2598.01|2598.01|2598.01|2598.01|0
1645190030000|2022-02-18 13:13:50|2597.94|2597.94|2597.86|2597.86|2597.94|2597.94|2597.86|2597.86|0
1645190040000|2022-02-18 13:14:00|2597.71|2597.71|2597.45|2597.45|2597.71|2597.71|2597.45|2597.45|0
1645190050000|2022-02-18 13:14:10|2597.34|2597.34|2597.2|2597.2|2597.34|2597.34|2597.2|2597.2|0
1645190070000|2022-02-18 13:14:30|2597.13|2597.13|2597.02|2597.02|2597.13|2597.13|2597.02|2597.02|0
1645190080000|2022-02-18 13:14:40|2596.95|2596.95|2596.95|2596.95|2596.95|2596.95|2596.95|2596.95|0
1645190090000|2022-02-18 13:14:50|2596.85|2596.85|2596.95|2596.95|2596.95|2596.95|2596.85|2596.85|0
1645190100000|2022-02-18 13:15:00|2596.8|2596.8|2596.37|2596.37|2596.8|2596.8|2596.37|2596.37|0
1645190110000|2022-02-18 13:15:10|2596.31|2596.31|2596.31|2596.31|2596.31|2596.31|2596.31|2596.31|0
1645190120000|2022-02-18 13:15:20|2596.39|2596.39|2596.53|2596.53|2596.53|2596.53|2596.39|2596.39|0
1645190130000|2022-02-18 13:15:30|2596.61|2596.61|2596.39|2596.39|2596.61|2596.61|2596.39|2596.39|0
1645190150000|2022-02-18 13:15:50|2596.31|2596.31|2596.31|2596.31|2596.31|2596.31|2596.31|2596.31|0
1645190180000|2022-02-18 13:16:20|2596.39|2596.39|2596.26|2596.26|2596.39|2596.39|2596.26|2596.26|0
1645190220000|2022-02-18 13:17:00|2596.08|2596.08|2596.08|2596.08|2596.08|2596.08|2596.08|2596.08|0
1645190230000|2022-02-18 13:17:10|2596.03|2596.03|2595.95|2595.95|2596.03|2596.03|2595.95|2595.95|0
1645190250000|2022-02-18 13:17:30|2596.07|2596.07|2596.13|2596.13|2596.2|2596.2|2596.07|2596.07|0
1645190280000|2022-02-18 13:18:00|2596.17|2596.17|2596.13|2596.13|2596.17|2596.17|2596.13|2596.13|0
1645190290000|2022-02-18 13:18:10|2596.08|2596.08|2596.08|2596.08|2596.08|2596.08|2596.08|2596.08|0
1645190300000|2022-02-18 13:18:20|2595.93|2595.93|2595.93|2595.93|2595.93|2595.93|2595.93|2595.93|0
1645190370000|2022-02-18 13:19:30|2596.25|2596.25|2596.25|2596.25|2596.25|2596.25|2596.25|2596.25|0
1645190380000|2022-02-18 13:19:40|2596.18|2596.18|2596.18|2596.18|2596.18|2596.18|2596.18|2596.18|0
1645190400000|2022-02-18 13:20:00|2596.02|2596.02|2595.2|2595.2|2596.02|2596.02|2595.2|2595.2|0
1645190430000|2022-02-18 13:20:30|2595.28|2595.28|2595.24|2595.24|2595.28|2595.28|2595.24|2595.24|0
1645190470000|2022-02-18 13:21:10|2595.17|2595.17|2594.45|2594.45|2595.17|2595.17|2594.45|2594.45|0
1645190490000|2022-02-18 13:21:30|2594.38|2594.38|2594.38|2594.38|2594.38|2594.38|2594.38|2594.38|0
1645190500000|2022-02-18 13:21:40|2594.46|2594.46|2594.46|2594.46|2594.46|2594.46|2594.46|2594.46|0
1645190520000|2022-02-18 13:22:00|2594.39|2594.39|2593.99|2593.99|2594.39|2594.39|2593.99|2593.99|0
1645190530000|2022-02-18 13:22:10|2593.87|2593.87|2593.87|2593.87|2593.87|2593.87|2593.87|2593.87|0
1645190560000|2022-02-18 13:22:40|2593.94|2593.94|2593.94|2593.94|2593.94|2593.94|2593.94|2593.94|0
1645190570000|2022-02-18 13:22:50|2593.79|2593.79|2593.68|2593.68|2593.79|2593.79|2593.6|2593.6|0
1645190580000|2022-02-18 13:23:00|2593.6|2593.6|2593.39|2593.39|2593.6|2593.6|2593.39|2593.39|0
1645190590000|2022-02-18 13:23:10|2593.29|2593.29|2593.29|2593.29|2593.29|2593.29|2593.29|2593.29|0
1645190600000|2022-02-18 13:23:20|2593.23|2593.23|2593.23|2593.23|2593.23|2593.23|2593.23|2593.23|0
1645190610000|2022-02-18 13:23:30|2593.11|2593.11|2592.95|2592.95|2593.27|2593.27|2592.95|2592.95|0
1645190620000|2022-02-18 13:23:40|2592.83|2592.83|2592.3|2592.3|2592.83|2592.83|2592.3|2592.3|0
1645190640000|2022-02-18 13:24:00|2592.26|2592.26|2591.95|2591.95|2592.26|2592.26|2591.95|2591.95|0
1645190650000|2022-02-18 13:24:10|2591.83|2591.83|2591.76|2591.76|2591.83|2591.83|2591.76|2591.76|0
1645190670000|2022-02-18 13:24:30|2591.61|2591.61|2591.43|2591.43|2591.61|2591.61|2591.43|2591.43|0
1645190690000|2022-02-18 13:24:50|2591.29|2591.29|2591.17|2591.17|2591.29|2591.29|2591.17|2591.17|0
1645190700000|2022-02-18 13:25:00|2590.94|2590.94|2590.94|2590.94|2590.94|2590.94|2590.94|2590.94|0
1645190730000|2022-02-18 13:25:30|2590.79|2590.79|2590.94|2590.94|2590.99|2590.99|2590.66|2590.66|0
1645190740000|2022-02-18 13:25:40|2590.65|2590.65|2590.46|2590.46|2590.65|2590.65|2590.46|2590.46|0
1645190750000|2022-02-18 13:25:50|2590.4|2590.4|2589.26|2589.26|2590.4|2590.4|2589.26|2589.26|0
1645190760000|2022-02-18 13:26:00|2589.23|2589.23|2588.73|2588.73|2589.23|2589.23|2588.73|2588.73|0
1645190770000|2022-02-18 13:26:10|2588.7|2588.7|2588.1|2588.1|2588.8|2588.8|2587.95|2587.95|0
1645190780000|2022-02-18 13:26:20|2587.94|2587.94|2586.83|2586.83|2588.02|2588.02|2586.83|2586.83|0
1645190790000|2022-02-18 13:26:30|2586.74|2586.74|2586.74|2586.74|2586.74|2586.74|2586.74|2586.74|0
1645190800000|2022-02-18 13:26:40|2586.68|2586.68|2586.85|2586.85|2586.85|2586.85|2586.6|2586.6|0
1645190810000|2022-02-18 13:26:50|2587.16|2587.16|2587.19|2587.19|2587.19|2587.19|2587.03|2587.03|0
1645190820000|2022-02-18 13:27:00|2586.87|2586.87|2586.71|2586.71|2586.87|2586.87|2586.71|2586.71|0
1645190830000|2022-02-18 13:27:10|2586.79|2586.79|2586.59|2586.59|2586.79|2586.79|2586.59|2586.59|0
1645190840000|2022-02-18 13:27:20|2586.43|2586.43|2585.91|2585.91|2586.43|2586.43|2585.91|2585.91|0
1645190850000|2022-02-18 13:27:30|2585.78|2585.78|2586.25|2586.25|2586.25|2586.25|2585.78|2585.78|0
1645190860000|2022-02-18 13:27:40|2586.21|2586.21|2586.56|2586.56|2586.62|2586.62|2586.21|2586.21|0
1645190880000|2022-02-18 13:28:00|2586.7|2586.7|2586.54|2586.54|2586.7|2586.7|2586.54|2586.54|0
1645190890000|2022-02-18 13:28:10|2586.57|2586.57|2587|2587|2587|2587|2586.57|2586.57|0
1645190900000|2022-02-18 13:28:20|2587.34|2587.34|2587.21|2587.21|2587.34|2587.34|2587.21|2587.21|0
1645190920000|2022-02-18 13:28:40|2587.37|2587.37|2587.37|2587.37|2587.37|2587.37|2587.37|2587.37|0
1645190930000|2022-02-18 13:28:50|2587.29|2587.29|2588.98|2588.98|2588.98|2588.98|2587.29|2587.29|0
1645190940000|2022-02-18 13:29:00|2589.11|2589.11|2589.11|2589.11|2589.11|2589.11|2589.11|2589.11|0
1645190950000|2022-02-18 13:29:10|2588.58|2588.58|2588.44|2588.44|2588.58|2588.58|2588.44|2588.44|0
1645190970000|2022-02-18 13:29:30|2588.35|2588.35|2588.35|2588.35|2588.35|2588.35|2588.35|2588.35|0
1645190990000|2022-02-18 13:29:50|2588.42|2588.42|2588.5|2588.5|2588.5|2588.5|2588.42|2588.42|0
1645191000000|2022-02-18 13:30:00|2588.19|2588.19|2587.94|2587.94|2588.25|2588.25|2587.94|2587.94|0
1645191010000|2022-02-18 13:30:10|2587.9|2587.9|2587.86|2587.86|2587.9|2587.9|2587.86|2587.86|0
1645191020000|2022-02-18 13:30:20|2588.02|2588.02|2588.41|2588.41|2588.41|2588.41|2588.02|2588.02|0
1645191030000|2022-02-18 13:30:30|2588.09|2588.09|2587.16|2587.16|2588.25|2588.25|2587.16|2587.16|0
1645191040000|2022-02-18 13:30:40|2587.1|2587.1|2587.1|2587.1|2587.1|2587.1|2587.1|2587.1|0
1645191050000|2022-02-18 13:30:50|2587.58|2587.58|2587.42|2587.42|2587.58|2587.58|2587.42|2587.42|0
1645191060000|2022-02-18 13:31:00|2587.5|2587.5|2587.86|2587.86|2588.08|2588.08|2587.5|2587.5|0
1645191070000|2022-02-18 13:31:10|2587.79|2587.79|2587.79|2587.79|2587.79|2587.79|2587.79|2587.79|0
1645191080000|2022-02-18 13:31:20|2587.86|2587.86|2587.89|2587.89|2587.89|2587.89|2587.86|2587.86|0
1645191090000|2022-02-18 13:31:30|2587.97|2587.97|2588.04|2588.04|2588.11|2588.11|2587.97|2587.97|0
1645191100000|2022-02-18 13:31:40|2587.96|2587.96|2587.96|2587.96|2587.96|2587.96|2587.96|2587.96|0
1645191110000|2022-02-18 13:31:50|2587.9|2587.9|2587.8|2587.8|2587.9|2587.9|2587.76|2587.76|0
1645191120000|2022-02-18 13:32:00|2587.64|2587.64|2587.64|2587.64|2587.64|2587.64|2587.58|2587.58|0
1645191130000|2022-02-18 13:32:10|2587.5|2587.5|2587.42|2587.42|2587.5|2587.5|2587.42|2587.42|0
1645191140000|2022-02-18 13:32:20|2587.89|2587.89|2587.97|2587.97|2587.97|2587.97|2587.89|2587.89|0
1645191160000|2022-02-18 13:32:40|2587.89|2587.89|2587.89|2587.89|2587.89|2587.89|2587.89|2587.89|0
1645191170000|2022-02-18 13:32:50|2587.78|2587.78|2587.64|2587.64|2587.78|2587.78|2587.5|2587.5|0
1645191180000|2022-02-18 13:33:00|2587.57|2587.57|2587.13|2587.13|2587.64|2587.64|2587.13|2587.13|0
1645191190000|2022-02-18 13:33:10|2586.9|2586.9|2586.72|2586.72|2586.9|2586.9|2586.67|2586.67|0
1645191200000|2022-02-18 13:33:20|2586.78|2586.78|2586.07|2586.07|2586.78|2586.78|2586.07|2586.07|0
1645191210000|2022-02-18 13:33:30|2586.22|2586.22|2586.24|2586.24|2586.24|2586.24|2586.12|2586.12|0
1645191220000|2022-02-18 13:33:40|2586.11|2586.11|2586.33|2586.33|2586.33|2586.33|2586.11|2586.11|0
1645191230000|2022-02-18 13:33:50|2586.41|2586.41|2586.48|2586.48|2586.48|2586.48|2586.41|2586.41|0
1645191240000|2022-02-18 13:34:00|2586.42|2586.42|2586.5|2586.5|2586.56|2586.56|2586.36|2586.36|0
1645191250000|2022-02-18 13:34:10|2586.4|2586.4|2586.41|2586.41|2586.47|2586.47|2586.34|2586.34|0
1645191260000|2022-02-18 13:34:20|2586.38|2586.38|2586.49|2586.49|2586.54|2586.54|2586.38|2586.38|0
1645191270000|2022-02-18 13:34:30|2586.36|2586.36|2586.58|2586.58|2586.58|2586.58|2586.36|2586.36|0
1645191290000|2022-02-18 13:34:50|2586.43|2586.43|2587.47|2587.47|2587.53|2587.53|2586.43|2586.43|0
1645191300000|2022-02-18 13:35:00|2587.61|2587.61|2588.34|2588.34|2588.34|2588.34|2587.61|2587.61|0
1645191310000|2022-02-18 13:35:10|2588.46|2588.46|2588.34|2588.34|2588.46|2588.46|2588.34|2588.34|0
1645191320000|2022-02-18 13:35:20|2588.58|2588.58|2588.75|2588.75|2588.75|2588.75|2588.58|2588.58|0
1645191330000|2022-02-18 13:35:30|2588.89|2588.89|2588.89|2588.89|2588.89|2588.89|2588.89|2588.89|0
1645191340000|2022-02-18 13:35:40|2588.85|2588.85|2588.85|2588.85|2588.85|2588.85|2588.85|2588.85|0
1645191350000|2022-02-18 13:35:50|2589.01|2589.01|2589.07|2589.07|2589.07|2589.07|2589.01|2589.01|0
1645191370000|2022-02-18 13:36:10|2589.21|2589.21|2589|2589|2589.21|2589.21|2589|2589|0
1645191380000|2022-02-18 13:36:20|2588.92|2588.92|2588.9|2588.9|2588.92|2588.92|2588.54|2588.54|0
1645191390000|2022-02-18 13:36:30|2589.04|2589.04|2589.04|2589.04|2589.04|2589.04|2589.04|2589.04|0
1645191400000|2022-02-18 13:36:40|2589.23|2589.23|2589.23|2589.23|2589.23|2589.23|2589.23|2589.23|0
1645191410000|2022-02-18 13:36:50|2589.17|2589.17|2589.17|2589.17|2589.17|2589.17|2589.17|2589.17|0
1645191420000|2022-02-18 13:37:00|2589.24|2589.24|2589.01|2589.01|2589.24|2589.24|2589.01|2589.01|0
1645191440000|2022-02-18 13:37:20|2589.14|2589.14|2589.06|2589.06|2589.14|2589.14|2589.06|2589.06|0
1645191450000|2022-02-18 13:37:30|2588.93|2588.93|2588.81|2588.81|2588.93|2588.93|2588.81|2588.81|0
1645191480000|2022-02-18 13:38:00|2588.69|2588.69|2588.75|2588.75|2588.75|2588.75|2588.69|2588.69|0
1645191490000|2022-02-18 13:38:10|2588.67|2588.67|2588.67|2588.67|2588.67|2588.67|2588.67|2588.67|0
1645191500000|2022-02-18 13:38:20|2588.75|2588.75|2588.82|2588.82|2588.82|2588.82|2588.75|2588.75|0
1645191520000|2022-02-18 13:38:40|2588.89|2588.89|2588.76|2588.76|2588.89|2588.89|2588.76|2588.76|0
1645191530000|2022-02-18 13:38:50|2588.89|2588.89|2588.73|2588.73|2588.89|2588.89|2588.73|2588.73|0
1645191540000|2022-02-18 13:39:00|2588.62|2588.62|2588.46|2588.46|2588.62|2588.62|2588.46|2588.46|0
1645191550000|2022-02-18 13:39:10|2588.33|2588.33|2588.33|2588.33|2588.33|2588.33|2588.33|2588.33|0
1645191560000|2022-02-18 13:39:20|2588.25|2588.25|2588.25|2588.25|2588.25|2588.25|2588.25|2588.25|0
1645191580000|2022-02-18 13:39:40|2588.37|2588.37|2588.37|2588.37|2588.37|2588.37|2588.37|2588.37|0
1645191600000|2022-02-18 13:40:00|2588.21|2588.21|2588.21|2588.21|2588.21|2588.21|2588.21|2588.21|0
1645191610000|2022-02-18 13:40:10|2588.17|2588.17|2588.17|2588.17|2588.17|2588.17|2588.17|2588.17|0
1645191640000|2022-02-18 13:40:40|2587.86|2587.86|2587.98|2587.98|2587.98|2587.98|2587.86|2587.86|0
1645191650000|2022-02-18 13:40:50|2588.1|2588.1|2588.04|2588.04|2588.1|2588.1|2587.98|2587.98|0
1645191660000|2022-02-18 13:41:00|2587.96|2587.96|2588.08|2588.08|2588.08|2588.08|2587.96|2587.96|0
1645191670000|2022-02-18 13:41:10|2588.21|2588.21|2588.27|2588.27|2588.27|2588.27|2588.21|2588.21|0
1645191690000|2022-02-18 13:41:30|2588.35|2588.35|2588.35|2588.35|2588.35|2588.35|2588.35|2588.35|0
1645191720000|2022-02-18 13:42:00|2588.53|2588.53|2588.53|2588.53|2588.53|2588.53|2588.53|2588.53|0
1645191730000|2022-02-18 13:42:10|2588.35|2588.35|2588.14|2588.14|2588.35|2588.35|2588.14|2588.14|0
1645191740000|2022-02-18 13:42:20|2587.99|2587.99|2587.91|2587.91|2587.99|2587.99|2587.91|2587.91|0
1645191760000|2022-02-18 13:42:40|2588.31|2588.31|2588.31|2588.31|2588.31|2588.31|2588.31|2588.31|0
1645191770000|2022-02-18 13:42:50|2588.18|2588.18|2588.18|2588.18|2588.18|2588.18|2588.18|2588.18|0
1645191780000|2022-02-18 13:43:00|2588.24|2588.24|2588.24|2588.24|2588.24|2588.24|2588.24|2588.24|0
1645191790000|2022-02-18 13:43:10|2588.21|2588.21|2588.21|2588.21|2588.21|2588.21|2588.21|2588.21|0
1645191800000|2022-02-18 13:43:20|2588.28|2588.28|2588.13|2588.13|2588.28|2588.28|2588.05|2588.05|0
1645191810000|2022-02-18 13:43:30|2588.27|2588.27|2588.71|2588.71|2588.71|2588.71|2588.2|2588.2|0
1645191820000|2022-02-18 13:43:40|2588.77|2588.77|2589.16|2589.16|2589.16|2589.16|2588.77|2588.77|0
1645191850000|2022-02-18 13:44:10|2589.29|2589.29|2589.45|2589.45|2589.45|2589.45|2589.29|2589.29|0
1645191880000|2022-02-18 13:44:40|2589.77|2589.77|2590.16|2590.16|2590.16|2590.16|2589.77|2589.77|0
1645191890000|2022-02-18 13:44:50|2590.23|2590.23|2590.23|2590.23|2590.23|2590.23|2590.23|2590.23|0
1645191900000|2022-02-18 13:45:00|2590.16|2590.16|2590.08|2590.08|2590.16|2590.16|2590.08|2590.08|0
1645191910000|2022-02-18 13:45:10|2590.01|2590.01|2591.36|2591.36|2591.36|2591.36|2590.01|2590.01|0
1645191920000|2022-02-18 13:45:20|2591.04|2591.04|2591.04|2591.04|2591.04|2591.04|2591.04|2591.04|0
1645191950000|2022-02-18 13:45:50|2590.9|2590.9|2590.9|2590.9|2590.9|2590.9|2590.9|2590.9|0
1645191960000|2022-02-18 13:46:00|2591.02|2591.02|2591.17|2591.17|2591.17|2591.17|2591.02|2591.02|0
1645191970000|2022-02-18 13:46:10|2590.89|2590.89|2591.12|2591.12|2591.12|2591.12|2590.89|2590.89|0
1645191980000|2022-02-18 13:46:20|2591.2|2591.2|2591.35|2591.35|2591.35|2591.35|2591.2|2591.2|0
1645192000000|2022-02-18 13:46:40|2591.47|2591.47|2591.47|2591.47|2591.47|2591.47|2591.47|2591.47|0
1645192010000|2022-02-18 13:46:50|2591.31|2591.31|2591.39|2591.39|2591.5|2591.5|2591.23|2591.23|0
1645192020000|2022-02-18 13:47:00|2591.45|2591.45|2591.73|2591.73|2591.73|2591.73|2591.42|2591.42|0
1645192050000|2022-02-18 13:47:30|2591.86|2591.86|2591.8|2591.8|2591.86|2591.86|2591.8|2591.8|0
1645192060000|2022-02-18 13:47:40|2591.94|2591.94|2591.79|2591.79|2591.94|2591.94|2591.79|2591.79|0
1645192070000|2022-02-18 13:47:50|2591.75|2591.75|2591.75|2591.75|2591.75|2591.75|2591.75|2591.75|0
1645192080000|2022-02-18 13:48:00|2591.69|2591.69|2592.01|2592.01|2592.01|2592.01|2591.69|2591.69|0
1645192090000|2022-02-18 13:48:10|2592.09|2592.09|2592.6|2592.6|2592.6|2592.6|2592.09|2592.09|0
1645192100000|2022-02-18 13:48:20|2592.67|2592.67|2592.67|2592.67|2592.67|2592.67|2592.67|2592.67|0
1645192110000|2022-02-18 13:48:30|2592.75|2592.75|2592.83|2592.83|2592.83|2592.83|2592.75|2592.75|0
1645192120000|2022-02-18 13:48:40|2592.88|2592.88|2594.6|2594.6|2594.6|2594.6|2592.88|2592.88|0
1645192130000|2022-02-18 13:48:50|2594.7|2594.7|2594.7|2594.7|2594.7|2594.7|2594.7|2594.7|0
1645192140000|2022-02-18 13:49:00|2594.56|2594.56|2594.29|2594.29|2594.56|2594.56|2594.29|2594.29|0
1645192150000|2022-02-18 13:49:10|2594.6|2594.6|2594.68|2594.68|2594.83|2594.83|2594.6|2594.6|0
1645192160000|2022-02-18 13:49:20|2594.82|2594.82|2594.59|2594.59|2594.82|2594.82|2594.59|2594.59|0
1645192170000|2022-02-18 13:49:30|2594.43|2594.43|2594.59|2594.59|2594.59|2594.59|2594.43|2594.43|0
1645192180000|2022-02-18 13:49:40|2595.07|2595.07|2595.38|2595.38|2595.38|2595.38|2595.07|2595.07|0
1645192190000|2022-02-18 13:49:50|2595.51|2595.51|2595.66|2595.66|2595.66|2595.66|2595.51|2595.51|0
1645192200000|2022-02-18 13:50:00|2595.74|2595.74|2595.74|2595.74|2595.74|2595.74|2595.74|2595.74|0
1645192210000|2022-02-18 13:50:10|2595.67|2595.67|2595.41|2595.41|2595.67|2595.67|2595.41|2595.41|0
1645192220000|2022-02-18 13:50:20|2595.33|2595.33|2595.33|2595.33|2595.33|2595.33|2595.33|2595.33|0
1645192240000|2022-02-18 13:50:40|2595.11|2595.11|2594.95|2594.95|2595.11|2595.11|2594.95|2594.95|0
1645192250000|2022-02-18 13:50:50|2594.8|2594.8|2594.8|2594.8|2594.8|2594.8|2594.57|2594.57|0
1645192280000|2022-02-18 13:51:20|2594.87|2594.87|2594.87|2594.87|2594.87|2594.87|2594.87|2594.87|0
1645192290000|2022-02-18 13:51:30|2594.93|2594.93|2594.93|2594.93|2594.93|2594.93|2594.93|2594.93|0
1645192300000|2022-02-18 13:51:40|2595.09|2595.09|2595.07|2595.07|2595.09|2595.09|2594.93|2594.93|0
1645192330000|2022-02-18 13:52:10|2594.91|2594.91|2594.91|2594.91|2594.91|2594.91|2594.91|2594.91|0
1645192340000|2022-02-18 13:52:20|2595|2595|2595|2595|2595|2595|2595|2595|0
1645192350000|2022-02-18 13:52:30|2594.92|2594.92|2594.92|2594.92|2594.92|2594.92|2594.92|2594.92|0
1645192360000|2022-02-18 13:52:40|2595.08|2595.08|2595.49|2595.49|2595.49|2595.49|2595.08|2595.08|0
1645192370000|2022-02-18 13:52:50|2595.56|2595.56|2595.72|2595.72|2595.72|2595.72|2595.56|2595.56|0
1645192380000|2022-02-18 13:53:00|2595.79|2595.79|2595.79|2595.79|2595.79|2595.79|2595.79|2595.79|0
1645192390000|2022-02-18 13:53:10|2595.84|2595.84|2595.84|2595.84|2595.84|2595.84|2595.84|2595.84|0
1645192410000|2022-02-18 13:53:30|2595.78|2595.78|2595.78|2595.78|2595.78|2595.78|2595.78|2595.78|0
1645192430000|2022-02-18 13:53:50|2595.9|2595.9|2595.9|2595.9|2595.9|2595.9|2595.9|2595.9|0
1645192440000|2022-02-18 13:54:00|2595.84|2595.84|2595.74|2595.74|2595.84|2595.84|2595.74|2595.74|0
1645192450000|2022-02-18 13:54:10|2595.84|2595.84|2595.84|2595.84|2595.84|2595.84|2595.84|2595.84|0
1645192470000|2022-02-18 13:54:30|2596|2596|2596|2596|2596|2596|2596|2596|0
1645192490000|2022-02-18 13:54:50|2595.84|2595.84|2595.84|2595.84|2595.84|2595.84|2595.84|2595.84|0
1645192500000|2022-02-18 13:55:00|2595.71|2595.71|2595.71|2595.71|2595.71|2595.71|2595.63|2595.63|0
1645192550000|2022-02-18 13:55:50|2595.63|2595.63|2594.94|2594.94|2595.63|2595.63|2594.94|2594.94|0
1645192560000|2022-02-18 13:56:00|2594.72|2594.72|2594.41|2594.41|2594.72|2594.72|2594.33|2594.33|0
1645192570000|2022-02-18 13:56:10|2594.48|2594.48|2594.58|2594.58|2594.64|2594.64|2594.48|2594.48|0
1645192590000|2022-02-18 13:56:30|2594.52|2594.52|2594.52|2594.52|2594.52|2594.52|2594.52|2594.52|0
1645192600000|2022-02-18 13:56:40|2594.6|2594.6|2594.46|2594.46|2594.6|2594.6|2594.46|2594.46|0
1645192610000|2022-02-18 13:56:50|2594.4|2594.4|2594.33|2594.33|2594.4|2594.4|2594.25|2594.25|0
1645192630000|2022-02-18 13:57:10|2594.25|2594.25|2594.19|2594.19|2594.25|2594.25|2594.19|2594.19|0
1645192640000|2022-02-18 13:57:20|2594.12|2594.12|2593.73|2593.73|2594.12|2594.12|2593.73|2593.73|0
1645192650000|2022-02-18 13:57:30|2593.6|2593.6|2593.63|2593.63|2593.87|2593.87|2593.6|2593.6|0
1645192660000|2022-02-18 13:57:40|2593.56|2593.56|2593.56|2593.56|2593.56|2593.56|2593.56|2593.56|0
1645192670000|2022-02-18 13:57:50|2593.45|2593.45|2593.39|2593.39|2593.45|2593.45|2593.39|2593.39|0
1645192680000|2022-02-18 13:58:00|2593.07|2593.07|2593.07|2593.07|2593.07|2593.07|2593.07|2593.07|0
1645192690000|2022-02-18 13:58:10|2593.23|2593.23|2593.23|2593.23|2593.23|2593.23|2593.23|2593.23|0
1645192700000|2022-02-18 13:58:20|2593.07|2593.07|2593.23|2593.23|2593.23|2593.23|2593.07|2593.07|0
1645192740000|2022-02-18 13:59:00|2593.15|2593.15|2593.15|2593.15|2593.15|2593.15|2593.15|2593.15|0
1645192770000|2022-02-18 13:59:30|2593.08|2593.08|2592.86|2592.86|2593.08|2593.08|2592.86|2592.86|0
1645192780000|2022-02-18 13:59:40|2592.92|2592.92|2592.92|2592.92|2592.92|2592.92|2592.92|2592.92|0
1645192800000|2022-02-18 14:00:00|2592.89|2592.89|2592.89|2592.89|2592.89|2592.89|2592.89|2592.89|0
1645192810000|2022-02-18 14:00:10|2592.95|2592.95|2592.81|2592.81|2592.95|2592.95|2592.81|2592.81|0
1645192820000|2022-02-18 14:00:20|2593.07|2593.07|2592.98|2592.98|2593.07|2593.07|2592.84|2592.84|0
1645192830000|2022-02-18 14:00:30|2592.91|2592.91|2592.91|2592.91|2592.91|2592.91|2592.91|2592.91|0
1645192850000|2022-02-18 14:00:50|2592.96|2592.96|2592.96|2592.96|2592.96|2592.96|2592.96|2592.96|0
1645192860000|2022-02-18 14:01:00|2592.65|2592.65|2592.8|2592.8|2592.92|2592.92|2592.65|2592.65|0
1645192870000|2022-02-18 14:01:10|2592.86|2592.86|2593.12|2593.12|2593.12|2593.12|2592.8|2592.8|0
1645192880000|2022-02-18 14:01:20|2593.18|2593.18|2593.4|2593.4|2593.46|2593.46|2593.18|2593.18|0
1645192890000|2022-02-18 14:01:30|2593.17|2593.17|2593.4|2593.4|2593.4|2593.4|2593.17|2593.17|0
1645192910000|2022-02-18 14:01:50|2593.45|2593.45|2594.27|2594.27|2594.27|2594.27|2593.45|2593.45|0
1645192920000|2022-02-18 14:02:00|2594.38|2594.38|2594.99|2594.99|2594.99|2594.99|2594.38|2594.38|0
1645192930000|2022-02-18 14:02:10|2594.84|2594.84|2594.84|2594.84|2594.84|2594.84|2594.84|2594.84|0
1645192940000|2022-02-18 14:02:20|2594.57|2594.57|2594.44|2594.44|2594.57|2594.57|2594.44|2594.44|0
1645192950000|2022-02-18 14:02:30|2594.57|2594.57|2594.65|2594.65|2594.65|2594.65|2594.57|2594.57|0
1645192960000|2022-02-18 14:02:40|2594.72|2594.72|2594.72|2594.72|2594.72|2594.72|2594.72|2594.72|0
1645192970000|2022-02-18 14:02:50|2594.66|2594.66|2594.74|2594.74|2594.74|2594.74|2594.66|2594.66|0
1645193000000|2022-02-18 14:03:20|2594.87|2594.87|2595.4|2595.4|2595.52|2595.52|2594.87|2594.87|0
1645193010000|2022-02-18 14:03:30|2595.46|2595.46|2595.58|2595.58|2595.58|2595.58|2595.46|2595.46|0
1645193020000|2022-02-18 14:03:40|2595.47|2595.47|2595.58|2595.58|2595.58|2595.58|2595.47|2595.47|0
1645193040000|2022-02-18 14:04:00|2595.72|2595.72|2595.72|2595.72|2595.72|2595.72|2595.72|2595.72|0
1645193050000|2022-02-18 14:04:10|2595.88|2595.88|2595.88|2595.88|2595.88|2595.88|2595.88|2595.88|0
1645193060000|2022-02-18 14:04:20|2595.94|2595.94|2595.94|2595.94|2595.94|2595.94|2595.94|2595.94|0
1645193070000|2022-02-18 14:04:30|2595.88|2595.88|2595.88|2595.88|2595.88|2595.88|2595.88|2595.88|0
1645193080000|2022-02-18 14:04:40|2595.95|2595.95|2595.95|2595.95|2595.95|2595.95|2595.95|2595.95|0
1645193090000|2022-02-18 14:04:50|2595.72|2595.72|2595.48|2595.48|2595.72|2595.72|2595.48|2595.48|0
1645193100000|2022-02-18 14:05:00|2595.37|2595.37|2595.27|2595.27|2595.4|2595.4|2595.27|2595.27|0
1645193110000|2022-02-18 14:05:10|2595.4|2595.4|2595.4|2595.4|2595.4|2595.4|2595.4|2595.4|0
1645193120000|2022-02-18 14:05:20|2595.47|2595.47|2594.61|2594.61|2595.47|2595.47|2594.61|2594.61|0
1645193130000|2022-02-18 14:05:30|2594.55|2594.55|2594.46|2594.46|2594.55|2594.55|2594.46|2594.46|0
1645193140000|2022-02-18 14:05:40|2594.31|2594.31|2594.52|2594.52|2594.52|2594.52|2594.31|2594.31|0
1645193160000|2022-02-18 14:06:00|2594.19|2594.19|2594.32|2594.32|2594.34|2594.34|2594.12|2594.12|0
1645193170000|2022-02-18 14:06:10|2594.19|2594.19|2594.19|2594.19|2594.19|2594.19|2594.19|2594.19|0
1645193190000|2022-02-18 14:06:30|2594.3|2594.3|2594.3|2594.3|2594.3|2594.3|2594.3|2594.3|0
1645193220000|2022-02-18 14:07:00|2594.41|2594.41|2594.54|2594.54|2594.54|2594.54|2594.33|2594.33|0
1645193240000|2022-02-18 14:07:20|2594.47|2594.47|2594.47|2594.47|2594.47|2594.47|2594.47|2594.47|0
1645193260000|2022-02-18 14:07:40|2594.34|2594.34|2594.34|2594.34|2594.34|2594.34|2594.34|2594.34|0
1645193270000|2022-02-18 14:07:50|2594.26|2594.26|2594.02|2594.02|2594.26|2594.26|2594.02|2594.02|0
1645193310000|2022-02-18 14:08:30|2594.17|2594.17|2594.17|2594.17|2594.17|2594.17|2594.17|2594.17|0
1645193320000|2022-02-18 14:08:40|2594.09|2594.09|2593.83|2593.83|2594.09|2594.09|2593.83|2593.83|0
1645193340000|2022-02-18 14:09:00|2593.7|2593.7|2593.7|2593.7|2593.7|2593.7|2593.7|2593.7|0
1645193350000|2022-02-18 14:09:10|2593.62|2593.62|2593.62|2593.62|2593.62|2593.62|2593.62|2593.62|0
1645193360000|2022-02-18 14:09:20|2593.5|2593.5|2593.5|2593.5|2593.5|2593.5|2593.5|2593.5|0
1645193370000|2022-02-18 14:09:30|2593.32|2593.32|2593.29|2593.29|2593.32|2593.32|2593.29|2593.29|0
1645193380000|2022-02-18 14:09:40|2593.42|2593.42|2593.42|2593.42|2593.42|2593.42|2593.42|2593.42|0
1645193390000|2022-02-18 14:09:50|2593.53|2593.53|2592.05|2592.05|2593.53|2593.53|2591.97|2591.97|0
1645193400000|2022-02-18 14:10:00|2592.09|2592.09|2593.49|2593.49|2593.56|2593.56|2591.92|2591.92|0
1645193410000|2022-02-18 14:10:10|2593.57|2593.57|2593.57|2593.57|2593.57|2593.57|2593.57|2593.57|0
1645193440000|2022-02-18 14:10:40|2593.68|2593.68|2593.68|2593.68|2593.68|2593.68|2593.68|2593.68|0
1645193450000|2022-02-18 14:10:50|2593.57|2593.57|2593.57|2593.57|2593.57|2593.57|2593.57|2593.57|0
1645193460000|2022-02-18 14:11:00|2593.6|2593.6|2593.67|2593.67|2593.67|2593.67|2593.6|2593.6|0
1645193470000|2022-02-18 14:11:10|2593.74|2593.74|2593.74|2593.74|2593.74|2593.74|2593.74|2593.74|0
1645193480000|2022-02-18 14:11:20|2593.67|2593.67|2593.63|2593.63|2593.67|2593.67|2593.52|2593.52|0
1645193490000|2022-02-18 14:11:30|2593.75|2593.75|2593.75|2593.75|2593.81|2593.81|2593.75|2593.75|0
1645193510000|2022-02-18 14:11:50|2593.86|2593.86|2593.86|2593.86|2593.86|2593.86|2593.86|2593.86|0
1645193520000|2022-02-18 14:12:00|2593.73|2593.73|2593.41|2593.41|2593.8|2593.8|2593.41|2593.41|0
1645193540000|2022-02-18 14:12:20|2593.25|2593.25|2593.29|2593.29|2593.4|2593.4|2593.25|2593.25|0
1645193550000|2022-02-18 14:12:30|2593.02|2593.02|2593.02|2593.02|2593.02|2593.02|2593.02|2593.02|0
1645193560000|2022-02-18 14:12:40|2592.88|2592.88|2592.85|2592.85|2592.88|2592.88|2592.72|2592.72|0
1645193580000|2022-02-18 14:13:00|2592.96|2592.96|2592.96|2592.96|2592.96|2592.96|2592.96|2592.96|0
1645193590000|2022-02-18 14:13:10|2593.07|2593.07|2593.07|2593.07|2593.07|2593.07|2593.07|2593.07|0
1645193620000|2022-02-18 14:13:40|2593.04|2593.04|2593.26|2593.26|2593.26|2593.26|2593.04|2593.04|0
1645193630000|2022-02-18 14:13:50|2593.34|2593.34|2593.45|2593.45|2593.45|2593.45|2593.34|2593.34|0
1645193640000|2022-02-18 14:14:00|2593.58|2593.58|2593.85|2593.85|2593.85|2593.85|2593.58|2593.58|0
1645193660000|2022-02-18 14:14:20|2593.98|2593.98|2594.13|2594.13|2594.18|2594.18|2593.98|2593.98|0
1645193690000|2022-02-18 14:14:50|2594.26|2594.26|2594.34|2594.34|2594.39|2594.39|2594.26|2594.26|0
1645193700000|2022-02-18 14:15:00|2594.23|2594.23|2594.13|2594.13|2594.26|2594.26|2594.13|2594.13|0
1645193720000|2022-02-18 14:15:20|2594.19|2594.19|2594.19|2594.19|2594.19|2594.19|2594.19|2594.19|0
1645193740000|2022-02-18 14:15:40|2593.85|2593.85|2593.83|2593.83|2593.85|2593.85|2593.7|2593.7|0
1645193750000|2022-02-18 14:15:50|2593.94|2593.94|2593.94|2593.94|2593.94|2593.94|2593.94|2593.94|0
1645193760000|2022-02-18 14:16:00|2594.26|2594.26|2594.19|2594.19|2594.26|2594.26|2594.19|2594.19|0
1645193780000|2022-02-18 14:16:20|2594.26|2594.26|2594.33|2594.33|2594.33|2594.33|2594.26|2594.26|0
1645193790000|2022-02-18 14:16:30|2594.15|2594.15|2593.77|2593.77|2594.15|2594.15|2593.77|2593.77|0
1645193800000|2022-02-18 14:16:40|2593.66|2593.66|2592.69|2592.69|2593.77|2593.77|2592.69|2592.69|0
1645193820000|2022-02-18 14:17:00|2592.77|2592.77|2592.77|2592.77|2592.77|2592.77|2592.77|2592.77|0
1645193830000|2022-02-18 14:17:10|2592.69|2592.69|2592.69|2592.69|2592.69|2592.69|2592.69|2592.69|0
1645193840000|2022-02-18 14:17:20|2592.76|2592.76|2592.76|2592.76|2592.76|2592.76|2592.76|2592.76|0
1645193880000|2022-02-18 14:18:00|2592.53|2592.53|2592.38|2592.38|2592.53|2592.53|2592.38|2592.38|0
1645193890000|2022-02-18 14:18:10|2592.52|2592.52|2592.45|2592.45|2592.52|2592.52|2592.45|2592.45|0
1645193900000|2022-02-18 14:18:20|2592.59|2592.59|2592.59|2592.59|2592.59|2592.59|2592.59|2592.59|0
1645193910000|2022-02-18 14:18:30|2592.63|2592.63|2592.95|2592.95|2592.95|2592.95|2592.63|2592.63|0
1645193920000|2022-02-18 14:18:40|2592.79|2592.79|2592.73|2592.73|2592.79|2592.79|2592.73|2592.73|0
1645193930000|2022-02-18 14:18:50|2592.66|2592.66|2592.66|2592.66|2592.66|2592.66|2592.66|2592.66|0
1645193940000|2022-02-18 14:19:00|2592.73|2592.73|2592.57|2592.57|2592.73|2592.73|2592.57|2592.57|0
1645193950000|2022-02-18 14:19:10|2592.73|2592.73|2592.8|2592.8|2592.8|2592.8|2592.73|2592.73|0
1645193960000|2022-02-18 14:19:20|2592.88|2592.88|2592.77|2592.77|2592.88|2592.88|2592.77|2592.77|0
1645193980000|2022-02-18 14:19:40|2592.61|2592.61|2592.61|2592.61|2592.61|2592.61|2592.61|2592.61|0
1645194000000|2022-02-18 14:20:00|2592.68|2592.68|2592.75|2592.75|2592.75|2592.75|2592.68|2592.68|0
1645194020000|2022-02-18 14:20:20|2592.71|2592.71|2592.58|2592.58|2592.71|2592.71|2592.58|2592.58|0
1645194030000|2022-02-18 14:20:30|2592.21|2592.21|2592.21|2592.21|2592.21|2592.21|2592.21|2592.21|0
1645194040000|2022-02-18 14:20:40|2592.15|2592.15|2592.15|2592.15|2592.15|2592.15|2592.15|2592.15|0
1645194050000|2022-02-18 14:20:50|2592.08|2592.08|2592.08|2592.08|2592.08|2592.08|2592.08|2592.08|0
1645194060000|2022-02-18 14:21:00|2592.14|2592.14|2592.14|2592.14|2592.14|2592.14|2592.14|2592.14|0
1645194080000|2022-02-18 14:21:20|2592.21|2592.21|2592.14|2592.14|2592.21|2592.21|2592.14|2592.14|0
1645194110000|2022-02-18 14:21:50|2591.91|2591.91|2591.78|2591.78|2591.91|2591.91|2591.78|2591.78|0
1645194120000|2022-02-18 14:22:00|2591.72|2591.72|2591.52|2591.52|2591.72|2591.72|2591.52|2591.52|0
1645194140000|2022-02-18 14:22:20|2591.4|2591.4|2591.35|2591.35|2591.4|2591.4|2591.28|2591.28|0
1645194150000|2022-02-18 14:22:30|2591.22|2591.22|2591.07|2591.07|2591.22|2591.22|2591.07|2591.07|0
1645194160000|2022-02-18 14:22:40|2591|2591|2591|2591|2591|2591|2591|2591|0
1645194170000|2022-02-18 14:22:50|2590.89|2590.89|2590.66|2590.66|2590.89|2590.89|2590.66|2590.66|0
1645194180000|2022-02-18 14:23:00|2590.81|2590.81|2590.74|2590.74|2590.81|2590.81|2590.74|2590.74|0
1645194190000|2022-02-18 14:23:10|2590.66|2590.66|2590.79|2590.79|2590.79|2590.79|2590.66|2590.66|0
1645194200000|2022-02-18 14:23:20|2590.86|2590.86|2590.09|2590.09|2590.86|2590.86|2590.09|2590.09|0
1645194210000|2022-02-18 14:23:30|2589.95|2589.95|2589.85|2589.85|2590.16|2590.16|2589.85|2589.85|0
1645194220000|2022-02-18 14:23:40|2589.93|2589.93|2590.16|2590.16|2590.16|2590.16|2589.93|2589.93|0
1645194230000|2022-02-18 14:23:50|2590.24|2590.24|2590.4|2590.4|2590.4|2590.4|2590.24|2590.24|0
1645194250000|2022-02-18 14:24:10|2590.47|2590.47|2590.47|2590.47|2590.47|2590.47|2590.47|2590.47|0
1645194280000|2022-02-18 14:24:40|2590.55|2590.55|2590.55|2590.55|2590.55|2590.55|2590.55|2590.55|0
1645194290000|2022-02-18 14:24:50|2590.32|2590.32|2590.25|2590.25|2590.32|2590.32|2590.25|2590.25|0
1645194300000|2022-02-18 14:25:00|2590.41|2590.41|2590.47|2590.47|2590.64|2590.64|2590.41|2590.41|0
1645194310000|2022-02-18 14:25:10|2590.28|2590.28|2590.51|2590.51|2590.51|2590.51|2590.28|2590.28|0
1645194320000|2022-02-18 14:25:20|2590.59|2590.59|2590.59|2590.59|2590.59|2590.59|2590.59|2590.59|0
1645194340000|2022-02-18 14:25:40|2590.7|2590.7|2590.7|2590.7|2590.7|2590.7|2590.7|2590.7|0
1645194360000|2022-02-18 14:26:00|2590.56|2590.56|2590.71|2590.71|2590.71|2590.71|2590.56|2590.56|0
1645194370000|2022-02-18 14:26:10|2590.44|2590.44|2590.15|2590.15|2590.44|2590.44|2590.15|2590.15|0
1645194380000|2022-02-18 14:26:20|2590.04|2590.04|2590.04|2590.04|2590.04|2590.04|2590.04|2590.04|0
1645194400000|2022-02-18 14:26:40|2590.17|2590.17|2590.3|2590.3|2590.3|2590.3|2590.17|2590.17|0
1645194410000|2022-02-18 14:26:50|2590.18|2590.18|2590.18|2590.18|2590.18|2590.18|2590.18|2590.18|0
1645194420000|2022-02-18 14:27:00|2590.05|2590.05|2590.14|2590.14|2590.14|2590.14|2590.05|2590.05|0
1645194440000|2022-02-18 14:27:20|2590.08|2590.08|2590.11|2590.11|2590.11|2590.11|2589.86|2589.86|0
1645194460000|2022-02-18 14:27:40|2590.14|2590.14|2590.07|2590.07|2590.14|2590.14|2590.07|2590.07|0
1645194470000|2022-02-18 14:27:50|2590.04|2590.04|2590.12|2590.12|2590.12|2590.12|2589.8|2589.8|0
1645194480000|2022-02-18 14:28:00|2589.8|2589.8|2589.74|2589.74|2589.82|2589.82|2589.74|2589.74|0
1645194490000|2022-02-18 14:28:10|2589.9|2589.9|2590.18|2590.18|2590.18|2590.18|2589.9|2589.9|0
1645194500000|2022-02-18 14:28:20|2590.13|2590.13|2590.91|2590.91|2590.91|2590.91|2590.13|2590.13|0
1645194510000|2022-02-18 14:28:30|2590.84|2590.84|2591|2591|2591|2591|2590.84|2590.84|0
1645194530000|2022-02-18 14:28:50|2590.88|2590.88|2590.88|2590.88|2590.88|2590.88|2590.88|2590.88|0
1645194540000|2022-02-18 14:29:00|2590.73|2590.73|2590.65|2590.65|2590.73|2590.73|2590.65|2590.65|0
1645194560000|2022-02-18 14:29:20|2590.8|2590.8|2590.92|2590.92|2590.92|2590.92|2590.8|2590.8|0
1645194570000|2022-02-18 14:29:30|2591|2591|2590.68|2590.68|2591|2591|2590.68|2590.68|0
1645194580000|2022-02-18 14:29:40|2590.84|2590.84|2591.5|2591.5|2591.5|2591.5|2590.84|2590.84|0
1645194590000|2022-02-18 14:29:50|2591.23|2591.23|2591.23|2591.23|2591.23|2591.23|2591.23|2591.23|0
1645194600000|2022-02-18 14:30:00|2591.39|2591.39|2591.78|2591.78|2591.94|2591.94|2591.31|2591.31|0
1645194610000|2022-02-18 14:30:10|2591.66|2591.66|2591.49|2591.49|2591.72|2591.72|2591.49|2591.49|0
1645194620000|2022-02-18 14:30:20|2591.55|2591.55|2591.75|2591.75|2591.93|2591.93|2591.49|2591.49|0
1645194630000|2022-02-18 14:30:30|2591.93|2591.93|2591.63|2591.63|2591.93|2591.93|2591.63|2591.63|0
1645194640000|2022-02-18 14:30:40|2591.57|2591.57|2591.79|2591.79|2591.79|2591.79|2591.57|2591.57|0
1645194650000|2022-02-18 14:30:50|2591.72|2591.72|2591.87|2591.87|2591.87|2591.87|2591.65|2591.65|0
1645194660000|2022-02-18 14:31:00|2592|2592|2592.3|2592.3|2592.3|2592.3|2592|2592|0
1645194670000|2022-02-18 14:31:10|2592.23|2592.23|2592.15|2592.15|2592.23|2592.23|2592.15|2592.15|0
1645194680000|2022-02-18 14:31:20|2591.85|2591.85|2592.08|2592.08|2592.08|2592.08|2591.85|2591.85|0
1645194690000|2022-02-18 14:31:30|2592.16|2592.16|2592.56|2592.56|2592.56|2592.56|2592.16|2592.16|0
1645194710000|2022-02-18 14:31:50|2592.69|2592.69|2592.56|2592.56|2592.69|2592.69|2592.56|2592.56|0
1645194720000|2022-02-18 14:32:00|2592.46|2592.46|2592.43|2592.43|2592.46|2592.46|2592.32|2592.32|0
1645194730000|2022-02-18 14:32:10|2592.3|2592.3|2592.23|2592.23|2592.3|2592.3|2592.17|2592.17|0
1645194740000|2022-02-18 14:32:20|2592.1|2592.1|2591.52|2591.52|2592.1|2592.1|2591.52|2591.52|0
1645194750000|2022-02-18 14:32:30|2591.44|2591.44|2591.37|2591.37|2591.44|2591.44|2591.37|2591.37|0
1645194760000|2022-02-18 14:32:40|2591.29|2591.29|2591.33|2591.33|2591.33|2591.33|2591.22|2591.22|0
1645194770000|2022-02-18 14:32:50|2591.6|2591.6|2591.73|2591.73|2591.73|2591.73|2591.47|2591.47|0
1645194780000|2022-02-18 14:33:00|2591.86|2591.86|2591.82|2591.82|2592.16|2592.16|2591.82|2591.82|0
1645194790000|2022-02-18 14:33:10|2591.76|2591.76|2591.15|2591.15|2591.76|2591.76|2591.15|2591.15|0
1645194800000|2022-02-18 14:33:20|2591.02|2591.02|2591.4|2591.4|2591.4|2591.4|2590.88|2590.88|0
1645194810000|2022-02-18 14:33:30|2591.34|2591.34|2591.78|2591.78|2591.78|2591.78|2591.34|2591.34|0
1645194820000|2022-02-18 14:33:40|2591.93|2591.93|2591.93|2591.93|2591.93|2591.93|2591.93|2591.93|0
1645194830000|2022-02-18 14:33:50|2591.83|2591.83|2591.85|2591.85|2591.85|2591.85|2591.72|2591.72|0
1645194840000|2022-02-18 14:34:00|2591.69|2591.69|2591.76|2591.76|2591.76|2591.76|2591.69|2591.69|0
1645194850000|2022-02-18 14:34:10|2591.87|2591.87|2591.84|2591.84|2591.99|2591.99|2591.84|2591.84|0
1645194860000|2022-02-18 14:34:20|2591.8|2591.8|2591.71|2591.71|2591.8|2591.8|2591.71|2591.71|0
1645194870000|2022-02-18 14:34:30|2591.59|2591.59|2591.69|2591.69|2591.69|2591.69|2591.59|2591.59|0
1645194880000|2022-02-18 14:34:40|2591.61|2591.61|2590.91|2590.91|2591.61|2591.61|2590.91|2590.91|0
1645194890000|2022-02-18 14:34:50|2590.58|2590.58|2590.71|2590.71|2590.71|2590.71|2590.58|2590.58|0
1645194900000|2022-02-18 14:35:00|2590.82|2590.82|2590.95|2590.95|2590.95|2590.95|2590.82|2590.82|0
1645194910000|2022-02-18 14:35:10|2590.87|2590.87|2590.81|2590.81|2591.03|2591.03|2590.81|2590.81|0
1645194920000|2022-02-18 14:35:20|2590.74|2590.74|2590.24|2590.24|2590.74|2590.74|2590.24|2590.24|0
1645194930000|2022-02-18 14:35:30|2590.32|2590.32|2590.54|2590.54|2590.54|2590.54|2590.32|2590.32|0
1645194950000|2022-02-18 14:35:50|2590.29|2590.29|2589.93|2589.93|2590.29|2590.29|2589.92|2589.92|0
1645194960000|2022-02-18 14:36:00|2590.08|2590.08|2590.08|2590.08|2590.08|2590.08|2590.08|2590.08|0
1645194970000|2022-02-18 14:36:10|2590.01|2590.01|2590.01|2590.01|2590.01|2590.01|2590.01|2590.01|0
1645194980000|2022-02-18 14:36:20|2589.94|2589.94|2589.67|2589.67|2589.94|2589.94|2589.67|2589.67|0
1645195000000|2022-02-18 14:36:40|2589.83|2589.83|2589.79|2589.79|2589.83|2589.83|2589.79|2589.79|0
1645195010000|2022-02-18 14:36:50|2589.91|2589.91|2589.91|2589.91|2589.91|2589.91|2589.91|2589.91|0
1645195020000|2022-02-18 14:37:00|2589.98|2589.98|2590.06|2590.06|2590.06|2590.06|2589.98|2589.98|0
1645195040000|2022-02-18 14:37:20|2590.14|2590.14|2590.34|2590.34|2590.34|2590.34|2590.14|2590.14|0
1645195050000|2022-02-18 14:37:30|2590.4|2590.4|2590.4|2590.4|2590.4|2590.4|2590.4|2590.4|0
1645195060000|2022-02-18 14:37:40|2590.27|2590.27|2590.43|2590.43|2590.43|2590.43|2590.27|2590.27|0
1645195070000|2022-02-18 14:37:50|2590.21|2590.21|2590.21|2590.21|2590.21|2590.21|2590.21|2590.21|0
1645195080000|2022-02-18 14:38:00|2590.39|2590.39|2591.09|2591.09|2591.09|2591.09|2590.39|2590.39|0
1645195090000|2022-02-18 14:38:10|2591.17|2591.17|2591.4|2591.4|2591.4|2591.4|2591.17|2591.17|0
1645195100000|2022-02-18 14:38:20|2591.46|2591.46|2591.53|2591.53|2591.53|2591.53|2591.46|2591.46|0
1645195110000|2022-02-18 14:38:30|2591.27|2591.27|2591.21|2591.21|2591.27|2591.27|2591.21|2591.21|0
1645195120000|2022-02-18 14:38:40|2591.15|2591.15|2591.15|2591.15|2591.15|2591.15|2591.15|2591.15|0
1645195140000|2022-02-18 14:39:00|2591.31|2591.31|2590.85|2590.85|2591.31|2591.31|2590.85|2590.85|0
1645195150000|2022-02-18 14:39:10|2590.7|2590.7|2590.41|2590.41|2590.7|2590.7|2590.41|2590.41|0
1645195160000|2022-02-18 14:39:20|2590.49|2590.49|2590.49|2590.49|2590.49|2590.49|2590.49|2590.49|0
1645195170000|2022-02-18 14:39:30|2590.34|2590.34|2590.27|2590.27|2590.34|2590.34|2590.27|2590.27|0
1645195190000|2022-02-18 14:39:50|2590.03|2590.03|2590.03|2590.03|2590.03|2590.03|2590.03|2590.03|0
1645195200000|2022-02-18 14:40:00|2589.8|2589.8|2589.95|2589.95|2589.95|2589.95|2589.41|2589.41|0
1645195210000|2022-02-18 14:40:10|2589.89|2589.89|2589.89|2589.89|2589.89|2589.89|2589.89|2589.89|0
1645195230000|2022-02-18 14:40:30|2589.66|2589.66|2589.25|2589.25|2589.66|2589.66|2589.25|2589.25|0
1645195240000|2022-02-18 14:40:40|2589.41|2589.41|2589.36|2589.36|2589.52|2589.52|2589.36|2589.36|0
1645195250000|2022-02-18 14:40:50|2589.42|2589.42|2589.28|2589.28|2589.42|2589.42|2589.28|2589.28|0
1645195260000|2022-02-18 14:41:00|2589.24|2589.24|2589.16|2589.16|2589.4|2589.4|2589.16|2589.16|0
1645195270000|2022-02-18 14:41:10|2589.08|2589.08|2588.46|2588.46|2589.08|2589.08|2588.46|2588.46|0
1645195280000|2022-02-18 14:41:20|2588.53|2588.53|2588.25|2588.25|2588.53|2588.53|2588.12|2588.12|0
1645195300000|2022-02-18 14:41:40|2588.14|2588.14|2587.55|2587.55|2588.29|2588.29|2587.55|2587.55|0
1645195310000|2022-02-18 14:41:50|2587.65|2587.65|2587.72|2587.72|2587.72|2587.72|2587.49|2587.49|0
1645195320000|2022-02-18 14:42:00|2587.65|2587.65|2587.23|2587.23|2587.65|2587.65|2587.23|2587.23|0
1645195330000|2022-02-18 14:42:10|2587.2|2587.2|2587.2|2587.2|2587.2|2587.2|2587.2|2587.2|0
1645195340000|2022-02-18 14:42:20|2586.89|2586.89|2586.89|2586.89|2586.89|2586.89|2586.89|2586.89|0
1645195350000|2022-02-18 14:42:30|2586.97|2586.97|2586.97|2586.97|2586.97|2586.97|2586.97|2586.97|0
1645195360000|2022-02-18 14:42:40|2587.05|2587.05|2587.16|2587.16|2587.2|2587.2|2587.05|2587.05|0
1645195370000|2022-02-18 14:42:50|2587.32|2587.32|2587.96|2587.96|2587.96|2587.96|2587.32|2587.32|0
1645195380000|2022-02-18 14:43:00|2587.91|2587.91|2587.75|2587.75|2587.91|2587.91|2587.75|2587.75|0
1645195390000|2022-02-18 14:43:10|2587.9|2587.9|2587.9|2587.9|2587.9|2587.9|2587.9|2587.9|0
1645195400000|2022-02-18 14:43:20|2587.82|2587.82|2587.82|2587.82|2587.82|2587.82|2587.82|2587.82|0
1645195410000|2022-02-18 14:43:30|2587.98|2587.98|2587.97|2587.97|2588.09|2588.09|2587.97|2587.97|0
1645195420000|2022-02-18 14:43:40|2588.07|2588.07|2588.07|2588.07|2588.07|2588.07|2588.07|2588.07|0
1645195430000|2022-02-18 14:43:50|2588.13|2588.13|2588.05|2588.05|2588.13|2588.13|2588.05|2588.05|0
1645195450000|2022-02-18 14:44:10|2587.9|2587.9|2587.9|2587.9|2587.9|2587.9|2587.9|2587.9|0
1645195460000|2022-02-18 14:44:20|2587.77|2587.77|2588.17|2588.17|2588.17|2588.17|2587.77|2587.77|0
1645195470000|2022-02-18 14:44:30|2588.05|2588.05|2588.1|2588.1|2588.1|2588.1|2587.99|2587.99|0
1645195480000|2022-02-18 14:44:40|2588.33|2588.33|2588.33|2588.33|2588.33|2588.33|2588.33|2588.33|0
1645195490000|2022-02-18 14:44:50|2588.48|2588.48|2588.47|2588.47|2588.54|2588.54|2588.47|2588.47|0
1645195500000|2022-02-18 14:45:00|2588.4|2588.4|2588.4|2588.4|2588.4|2588.4|2588.4|2588.4|0
1645195520000|2022-02-18 14:45:20|2588.56|2588.56|2588.63|2588.63|2588.63|2588.63|2588.56|2588.56|0
1645195540000|2022-02-18 14:45:40|2588.94|2588.94|2588.9|2588.9|2588.94|2588.94|2588.87|2588.87|0
1645195550000|2022-02-18 14:45:50|2588.97|2588.97|2588.97|2588.97|2588.97|2588.97|2588.97|2588.97|0
1645195560000|2022-02-18 14:46:00|2589.61|2589.61|2589.99|2589.99|2589.99|2589.99|2589.61|2589.61|0
1645195570000|2022-02-18 14:46:10|2590.14|2590.14|2590.14|2590.14|2590.14|2590.14|2590.14|2590.14|0
1645195590000|2022-02-18 14:46:30|2589.98|2589.98|2589.98|2589.98|2589.98|2589.98|2589.98|2589.98|0
1645195600000|2022-02-18 14:46:40|2590.05|2590.05|2590.62|2590.62|2590.62|2590.62|2590.05|2590.05|0
1645195610000|2022-02-18 14:46:50|2590.55|2590.55|2590.47|2590.47|2590.55|2590.55|2590.47|2590.47|0
1645195620000|2022-02-18 14:47:00|2590.32|2590.32|2590.32|2590.32|2590.32|2590.32|2590.32|2590.32|0
1645195650000|2022-02-18 14:47:30|2590.44|2590.44|2591.46|2591.46|2591.46|2591.46|2590.44|2590.44|0
1645195660000|2022-02-18 14:47:40|2591.52|2591.52|2592.64|2592.64|2592.64|2592.64|2591.52|2591.52|0
1645195680000|2022-02-18 14:48:00|2592.56|2592.56|2592.49|2592.49|2592.56|2592.56|2592.49|2592.49|0
1645195690000|2022-02-18 14:48:10|2592.65|2592.65|2592.78|2592.78|2592.92|2592.92|2592.65|2592.65|0
1645195720000|2022-02-18 14:48:40|2593.1|2593.1|2593.1|2593.1|2593.1|2593.1|2593.1|2593.1|0
1645195730000|2022-02-18 14:48:50|2593.24|2593.24|2593.24|2593.24|2593.24|2593.24|2593.24|2593.24|0
1645195740000|2022-02-18 14:49:00|2593.32|2593.32|2593.32|2593.32|2593.32|2593.32|2593.32|2593.32|0
1645195760000|2022-02-18 14:49:20|2593.45|2593.45|2593.45|2593.45|2593.45|2593.45|2593.45|2593.45|0
1645195770000|2022-02-18 14:49:30|2593.4|2593.4|2593.4|2593.4|2593.4|2593.4|2593.4|2593.4|0
1645195780000|2022-02-18 14:49:40|2593.44|2593.44|2593.52|2593.52|2593.52|2593.52|2593.33|2593.33|0
1645195790000|2022-02-18 14:49:50|2593.63|2593.63|2594.35|2594.35|2594.35|2594.35|2593.63|2593.63|0
1645195800000|2022-02-18 14:50:00|2594.28|2594.28|2595.42|2595.42|2595.42|2595.42|2594.28|2594.28|0
1645195810000|2022-02-18 14:50:10|2595.49|2595.49|2595.92|2595.92|2596|2596|2595.49|2595.49|0
1645195820000|2022-02-18 14:50:20|2596.01|2596.01|2596.57|2596.57|2596.57|2596.57|2595.9|2595.9|0
1645195830000|2022-02-18 14:50:30|2596.35|2596.35|2596.35|2596.35|2596.35|2596.35|2596.35|2596.35|0
1645195840000|2022-02-18 14:50:40|2596.43|2596.43|2596.43|2596.43|2596.43|2596.43|2596.43|2596.43|0
1645195860000|2022-02-18 14:51:00|2596.4|2596.4|2597.1|2597.1|2597.1|2597.1|2596.4|2596.4|0
1645195870000|2022-02-18 14:51:10|2597.33|2597.33|2597.39|2597.39|2597.39|2597.39|2597.33|2597.33|0
1645195880000|2022-02-18 14:51:20|2597.57|2597.57|2597.71|2597.71|2597.75|2597.75|2597.57|2597.57|0
1645195890000|2022-02-18 14:51:30|2597.77|2597.77|2597.77|2597.77|2597.77|2597.77|2597.77|2597.77|0
1645195900000|2022-02-18 14:51:40|2597.64|2597.64|2597.02|2597.02|2597.64|2597.64|2597.02|2597.02|0
1645195910000|2022-02-18 14:51:50|2597.08|2597.08|2596.4|2596.4|2597.08|2597.08|2596.4|2596.4|0
1645195920000|2022-02-18 14:52:00|2596.24|2596.24|2596.2|2596.2|2596.31|2596.31|2596.2|2596.2|0
1645195930000|2022-02-18 14:52:10|2596.27|2596.27|2596.27|2596.27|2596.27|2596.27|2596.27|2596.27|0
1645195950000|2022-02-18 14:52:30|2596.35|2596.35|2596.7|2596.7|2596.7|2596.7|2596.35|2596.35|0
1645195960000|2022-02-18 14:52:40|2596.83|2596.83|2596.88|2596.88|2597.01|2597.01|2596.83|2596.83|0
1645195970000|2022-02-18 14:52:50|2597.04|2597.04|2597.37|2597.37|2597.37|2597.37|2596.88|2596.88|0
1645195990000|2022-02-18 14:53:10|2597.44|2597.44|2597.44|2597.44|2597.44|2597.44|2597.44|2597.44|0
1645196000000|2022-02-18 14:53:20|2597.51|2597.51|2597.74|2597.74|2597.74|2597.74|2597.51|2597.51|0
1645196010000|2022-02-18 14:53:30|2597.9|2597.9|2599.42|2599.42|2599.42|2599.42|2597.9|2597.9|0
1645196030000|2022-02-18 14:53:50|2599.58|2599.58|2599.65|2599.65|2599.65|2599.65|2599.58|2599.58|0
1645196040000|2022-02-18 14:54:00|2599.72|2599.72|2599.72|2599.72|2599.72|2599.72|2599.72|2599.72|0
1645196050000|2022-02-18 14:54:10|2599.65|2599.65|2599.25|2599.25|2599.65|2599.65|2599.25|2599.25|0
1645196060000|2022-02-18 14:54:20|2599.38|2599.38|2599.38|2599.38|2599.38|2599.38|2599.38|2599.38|0
1645196070000|2022-02-18 14:54:30|2599.2|2599.2|2599.26|2599.26|2599.26|2599.26|2599.14|2599.14|0
1645196080000|2022-02-18 14:54:40|2599.03|2599.03|2599.03|2599.03|2599.03|2599.03|2599.03|2599.03|0
1645196090000|2022-02-18 14:54:50|2599.07|2599.07|2599.14|2599.14|2599.14|2599.14|2599.07|2599.07|0
1645196100000|2022-02-18 14:55:00|2598.98|2598.98|2598.98|2598.98|2598.98|2598.98|2598.98|2598.98|0
1645196110000|2022-02-18 14:55:10|2598.91|2598.91|2599.03|2599.03|2599.03|2599.03|2598.91|2598.91|0
1645196120000|2022-02-18 14:55:20|2598.95|2598.95|2597.9|2597.9|2598.95|2598.95|2597.9|2597.9|0
1645196130000|2022-02-18 14:55:30|2597.82|2597.82|2597.7|2597.7|2597.82|2597.82|2597.7|2597.7|0
1645196140000|2022-02-18 14:55:40|2597.59|2597.59|2597.59|2597.59|2597.59|2597.59|2597.59|2597.59|0
1645196150000|2022-02-18 14:55:50|2597.45|2597.45|2597.45|2597.45|2597.45|2597.45|2597.45|2597.45|0
1645196160000|2022-02-18 14:56:00|2597.53|2597.53|2597.53|2597.53|2597.53|2597.53|2597.53|2597.53|0
1645196170000|2022-02-18 14:56:10|2597.6|2597.6|2597.6|2597.6|2597.6|2597.6|2597.6|2597.6|0
1645196190000|2022-02-18 14:56:30|2597.52|2597.52|2597.52|2597.52|2597.52|2597.52|2597.52|2597.52|0
1645196200000|2022-02-18 14:56:40|2597.58|2597.58|2597.58|2597.58|2597.58|2597.58|2597.58|2597.58|0
1645196230000|2022-02-18 14:57:10|2597.64|2597.64|2597.79|2597.79|2597.79|2597.79|2597.64|2597.64|0
1645196240000|2022-02-18 14:57:20|2597.67|2597.67|2597.67|2597.67|2597.67|2597.67|2597.67|2597.67|0
1645196270000|2022-02-18 14:57:50|2597.79|2597.79|2597.79|2597.79|2597.79|2597.79|2597.79|2597.79|0
1645196290000|2022-02-18 14:58:10|2597.94|2597.94|2597.94|2597.94|2597.94|2597.94|2597.94|2597.94|0
1645196340000|2022-02-18 14:59:00|2597.33|2597.33|2597.02|2597.02|2597.52|2597.52|2597.02|2597.02|0
1645196350000|2022-02-18 14:59:10|2596.87|2596.87|2596.93|2596.93|2596.93|2596.93|2596.87|2596.87|0
1645196370000|2022-02-18 14:59:30|2597.01|2597.01|2597.01|2597.01|2597.01|2597.01|2597.01|2597.01|0
1645196380000|2022-02-18 14:59:40|2596.87|2596.87|2596.8|2596.8|2596.87|2596.87|2596.8|2596.8|0
1645196390000|2022-02-18 14:59:50|2596.69|2596.69|2595.48|2595.48|2596.69|2596.69|2595.48|2595.48|0
1645196400000|2022-02-18 15:00:00|2595.8|2595.8|2595.24|2595.24|2595.8|2595.8|2595.24|2595.24|0
1645196410000|2022-02-18 15:00:10|2595.13|2595.13|2595.99|2595.99|2595.99|2595.99|2595.13|2595.13|0
1645196420000|2022-02-18 15:00:20|2596.04|2596.04|2596.16|2596.16|2596.24|2596.24|2595.98|2595.98|0
1645196430000|2022-02-18 15:00:30|2596.4|2596.4|2596.59|2596.59|2596.8|2596.8|2596.4|2596.4|0
1645196450000|2022-02-18 15:00:50|2596.55|2596.55|2596.32|2596.32|2596.55|2596.55|2596.32|2596.32|0
1645196460000|2022-02-18 15:01:00|2596.01|2596.01|2595.87|2595.87|2596.01|2596.01|2595.87|2595.87|0
1645196470000|2022-02-18 15:01:10|2595.8|2595.8|2596.01|2596.01|2596.07|2596.07|2595.8|2595.8|0
1645196480000|2022-02-18 15:01:20|2595.74|2595.74|2595.43|2595.43|2595.74|2595.74|2595.43|2595.43|0
1645196490000|2022-02-18 15:01:30|2595.51|2595.51|2595.82|2595.82|2595.82|2595.82|2595.51|2595.51|0
1645196500000|2022-02-18 15:01:40|2595.78|2595.78|2595.75|2595.75|2595.78|2595.78|2595.71|2595.71|0
1645196510000|2022-02-18 15:01:50|2595.68|2595.68|2595.33|2595.33|2595.68|2595.68|2595.33|2595.33|0
1645196520000|2022-02-18 15:02:00|2595.19|2595.19|2594.82|2594.82|2595.19|2595.19|2594.82|2594.82|0
1645196530000|2022-02-18 15:02:10|2594.97|2594.97|2595.28|2595.28|2595.28|2595.28|2594.97|2594.97|0
1645196540000|2022-02-18 15:02:20|2595.21|2595.21|2595.21|2595.21|2595.21|2595.21|2595.21|2595.21|0
1645196570000|2022-02-18 15:02:50|2595.37|2595.37|2595.53|2595.53|2595.53|2595.53|2595.37|2595.37|0
1645196580000|2022-02-18 15:03:00|2595.6|2595.6|2595.6|2595.6|2595.6|2595.6|2595.6|2595.6|0
1645196590000|2022-02-18 15:03:10|2595.73|2595.73|2595.73|2595.73|2595.73|2595.73|2595.73|2595.73|0
1645196600000|2022-02-18 15:03:20|2595.8|2595.8|2596.04|2596.04|2596.2|2596.2|2595.8|2595.8|0
1645196610000|2022-02-18 15:03:30|2595.96|2595.96|2596.04|2596.04|2596.04|2596.04|2595.96|2595.96|0
1645196620000|2022-02-18 15:03:40|2595.97|2595.97|2595.75|2595.75|2596.08|2596.08|2595.75|2595.75|0
1645196630000|2022-02-18 15:03:50|2595.67|2595.67|2595.67|2595.67|2595.67|2595.67|2595.67|2595.67|0
1645196640000|2022-02-18 15:04:00|2595.51|2595.51|2595.45|2595.45|2595.53|2595.53|2595.45|2595.45|0
1645196670000|2022-02-18 15:04:30|2595.32|2595.32|2595.48|2595.48|2595.48|2595.48|2595.32|2595.32|0
1645196690000|2022-02-18 15:04:50|2595.56|2595.56|2595.56|2595.56|2595.56|2595.56|2595.56|2595.56|0
1645196700000|2022-02-18 15:05:00|2595.42|2595.42|2595.74|2595.74|2595.74|2595.74|2595.42|2595.42|0
1645196710000|2022-02-18 15:05:10|2595.89|2595.89|2595.89|2595.89|2595.89|2595.89|2595.89|2595.89|0
1645196720000|2022-02-18 15:05:20|2595.97|2595.97|2595.83|2595.83|2595.97|2595.97|2595.76|2595.76|0
1645196730000|2022-02-18 15:05:30|2595.99|2595.99|2595.99|2595.99|2595.99|2595.99|2595.99|2595.99|0
1645196740000|2022-02-18 15:05:40|2595.88|2595.88|2595.88|2595.88|2595.88|2595.88|2595.88|2595.88|0
1645196750000|2022-02-18 15:05:50|2595.81|2595.81|2595.81|2595.81|2595.81|2595.81|2595.81|2595.81|0
1645196760000|2022-02-18 15:06:00|2595.49|2595.49|2595.71|2595.71|2595.71|2595.71|2595.41|2595.41|0
1645196770000|2022-02-18 15:06:10|2595.84|2595.84|2596.07|2596.07|2596.07|2596.07|2595.84|2595.84|0
1645196780000|2022-02-18 15:06:20|2595.91|2595.91|2595.91|2595.91|2595.91|2595.91|2595.91|2595.91|0
1645196790000|2022-02-18 15:06:30|2595.85|2595.85|2595.85|2595.85|2595.85|2595.85|2595.85|2595.85|0
1645196800000|2022-02-18 15:06:40|2595.8|2595.8|2595.81|2595.81|2595.82|2595.82|2595.66|2595.66|0
1645196820000|2022-02-18 15:07:00|2595.73|2595.73|2595.73|2595.73|2595.73|2595.73|2595.73|2595.73|0
1645196830000|2022-02-18 15:07:10|2595.65|2595.65|2594.74|2594.74|2595.65|2595.65|2594.62|2594.62|0
1645196840000|2022-02-18 15:07:20|2594.62|2594.62|2594.4|2594.4|2594.62|2594.62|2594.4|2594.4|0
1645196850000|2022-02-18 15:07:30|2594.28|2594.28|2594.28|2594.28|2594.28|2594.28|2594.28|2594.28|0
1645196860000|2022-02-18 15:07:40|2594.02|2594.02|2594.02|2594.02|2594.02|2594.02|2593.86|2593.86|0
1645196870000|2022-02-18 15:07:50|2594.28|2594.28|2594.21|2594.21|2594.28|2594.28|2594.21|2594.21|0
1645196880000|2022-02-18 15:08:00|2594.35|2594.35|2594.5|2594.5|2594.58|2594.58|2594.35|2594.35|0
1645196890000|2022-02-18 15:08:10|2594.66|2594.66|2594.74|2594.74|2594.74|2594.74|2594.66|2594.66|0
1645196900000|2022-02-18 15:08:20|2594.7|2594.7|2594.7|2594.7|2594.7|2594.7|2594.7|2594.7|0
1645196920000|2022-02-18 15:08:40|2594.54|2594.54|2594.62|2594.62|2594.62|2594.62|2594.54|2594.54|0
1645196940000|2022-02-18 15:09:00|2594.66|2594.66|2594.69|2594.69|2594.69|2594.69|2594.66|2594.66|0
1645196950000|2022-02-18 15:09:10|2594.62|2594.62|2594.47|2594.47|2594.68|2594.68|2594.47|2594.47|0
1645196960000|2022-02-18 15:09:20|2594.6|2594.6|2594.11|2594.11|2594.6|2594.6|2594.11|2594.11|0
1645196970000|2022-02-18 15:09:30|2594.04|2594.04|2594.04|2594.04|2594.04|2594.04|2594.04|2594.04|0
1645196990000|2022-02-18 15:09:50|2594.08|2594.08|2594.08|2594.08|2594.08|2594.08|2594.08|2594.08|0
1645197000000|2022-02-18 15:10:00|2594.15|2594.15|2594.15|2594.15|2594.15|2594.15|2594.15|2594.15|0
1645197020000|2022-02-18 15:10:20|2594.04|2594.04|2594.2|2594.2|2594.26|2594.26|2594.04|2594.04|0
1645197030000|2022-02-18 15:10:30|2594.36|2594.36|2594.36|2594.36|2594.36|2594.36|2594.36|2594.36|0
1645197040000|2022-02-18 15:10:40|2594.28|2594.28|2594.51|2594.51|2594.51|2594.51|2594.28|2594.28|0
1645197050000|2022-02-18 15:10:50|2594.63|2594.63|2594.63|2594.63|2594.63|2594.63|2594.63|2594.63|0
1645197090000|2022-02-18 15:11:30|2594.47|2594.47|2594.04|2594.04|2594.47|2594.47|2594.04|2594.04|0
1645197100000|2022-02-18 15:11:40|2594.11|2594.11|2594.25|2594.25|2594.25|2594.25|2594.11|2594.11|0
1645197110000|2022-02-18 15:11:50|2594.12|2594.12|2594.12|2594.12|2594.12|2594.12|2594.12|2594.12|0
1645197130000|2022-02-18 15:12:10|2594.01|2594.01|2594.01|2594.01|2594.01|2594.01|2594.01|2594.01|0
1645197140000|2022-02-18 15:12:20|2593.89|2593.89|2593.89|2593.89|2593.89|2593.89|2593.89|2593.89|0
1645197150000|2022-02-18 15:12:30|2593.81|2593.81|2593.81|2593.81|2593.81|2593.81|2593.81|2593.81|0
1645197170000|2022-02-18 15:12:50|2593.68|2593.68|2593.68|2593.68|2593.68|2593.68|2593.68|2593.68|0
1645197180000|2022-02-18 15:13:00|2593.55|2593.55|2593.55|2593.55|2593.55|2593.55|2593.55|2593.55|0
1645197190000|2022-02-18 15:13:10|2593.62|2593.62|2593.62|2593.62|2593.62|2593.62|2593.62|2593.62|0
1645197200000|2022-02-18 15:13:20|2593.55|2593.55|2593.87|2593.87|2593.87|2593.87|2593.55|2593.55|0
1645197220000|2022-02-18 15:13:40|2593.79|2593.79|2593.79|2593.79|2593.79|2593.79|2593.79|2593.79|0
1645197230000|2022-02-18 15:13:50|2593.72|2593.72|2593.99|2593.99|2593.99|2593.99|2593.72|2593.72|0
1645197240000|2022-02-18 15:14:00|2593.91|2593.91|2593.91|2593.91|2593.91|2593.91|2593.91|2593.91|0
1645197250000|2022-02-18 15:14:10|2593.87|2593.87|2593.87|2593.87|2593.87|2593.87|2593.87|2593.87|0
1645197260000|2022-02-18 15:14:20|2593.9|2593.9|2594.17|2594.17|2594.17|2594.17|2593.9|2593.9|0
1645197270000|2022-02-18 15:14:30|2594.23|2594.23|2594.48|2594.48|2594.48|2594.48|2594.17|2594.17|0
1645197280000|2022-02-18 15:14:40|2594.7|2594.7|2594.7|2594.7|2594.7|2594.7|2594.7|2594.7|0
1645197290000|2022-02-18 15:14:50|2594.78|2594.78|2595.08|2595.08|2595.08|2595.08|2594.78|2594.78|0
1645197300000|2022-02-18 15:15:00|2595.21|2595.21|2596.14|2596.14|2596.14|2596.14|2595.21|2595.21|0
1645197310000|2022-02-18 15:15:10|2596.32|2596.32|2596.36|2596.36|2596.4|2596.4|2596.32|2596.32|0
1645197320000|2022-02-18 15:15:20|2596.41|2596.41|2596.52|2596.52|2596.55|2596.55|2596.24|2596.24|0
1645197330000|2022-02-18 15:15:30|2596.62|2596.62|2596.97|2596.97|2596.97|2596.97|2596.62|2596.62|0
1645197350000|2022-02-18 15:15:50|2597.09|2597.09|2597.09|2597.09|2597.09|2597.09|2597.09|2597.09|0
1645197360000|2022-02-18 15:16:00|2597.03|2597.03|2596.19|2596.19|2597.03|2597.03|2596.19|2596.19|0
1645197370000|2022-02-18 15:16:10|2596.05|2596.05|2596.05|2596.05|2596.05|2596.05|2596.05|2596.05|0
1645197380000|2022-02-18 15:16:20|2595.97|2595.97|2595.79|2595.79|2595.97|2595.97|2595.79|2595.79|0
1645197390000|2022-02-18 15:16:30|2595.6|2595.6|2595.26|2595.26|2595.6|2595.6|2595.25|2595.25|0
1645197400000|2022-02-18 15:16:40|2595.33|2595.33|2594.09|2594.09|2595.33|2595.33|2594.09|2594.09|0
1645197410000|2022-02-18 15:16:50|2594.2|2594.2|2594.2|2594.2|2594.2|2594.2|2594.2|2594.2|0
1645197420000|2022-02-18 15:17:00|2594.28|2594.28|2594.21|2594.21|2594.35|2594.35|2594.21|2594.21|0
1645197440000|2022-02-18 15:17:20|2594.05|2594.05|2594.13|2594.13|2594.13|2594.13|2594.05|2594.05|0
1645197450000|2022-02-18 15:17:30|2593.97|2593.97|2593.97|2593.97|2593.97|2593.97|2593.97|2593.97|0
1645197480000|2022-02-18 15:18:00|2593.85|2593.85|2593.95|2593.95|2593.95|2593.95|2593.85|2593.85|0
1645197490000|2022-02-18 15:18:10|2593.88|2593.88|2593.88|2593.88|2593.88|2593.88|2593.88|2593.88|0
1645197520000|2022-02-18 15:18:40|2593.93|2593.93|2593.73|2593.73|2593.93|2593.93|2593.73|2593.73|0
1645197540000|2022-02-18 15:19:00|2593.66|2593.66|2593.58|2593.58|2593.66|2593.66|2593.58|2593.58|0
1645197550000|2022-02-18 15:19:10|2593.47|2593.47|2593.47|2593.47|2593.47|2593.47|2593.47|2593.47|0
1645197560000|2022-02-18 15:19:20|2593.43|2593.43|2593.51|2593.51|2593.51|2593.51|2593.43|2593.43|0
1645197570000|2022-02-18 15:19:30|2593.38|2593.38|2593.38|2593.38|2593.38|2593.38|2593.38|2593.38|0
1645197590000|2022-02-18 15:19:50|2593.27|2593.27|2593.35|2593.35|2593.35|2593.35|2593.27|2593.27|0
1645197600000|2022-02-18 15:20:00|2593.27|2593.27|2593.35|2593.35|2593.35|2593.35|2593.27|2593.27|0
1645197610000|2022-02-18 15:20:10|2593.42|2593.42|2593.95|2593.95|2593.95|2593.95|2593.42|2593.42|0
1645197620000|2022-02-18 15:20:20|2593.81|2593.81|2593.81|2593.81|2593.81|2593.81|2593.81|2593.81|0
1645197630000|2022-02-18 15:20:30|2593.87|2593.87|2593.87|2593.87|2593.87|2593.87|2593.87|2593.87|0
1645197640000|2022-02-18 15:20:40|2593.8|2593.8|2593.8|2593.8|2593.8|2593.8|2593.8|2593.8|0
1645197650000|2022-02-18 15:20:50|2593.95|2593.95|2593.93|2593.93|2593.95|2593.95|2593.8|2593.8|0
1645197680000|2022-02-18 15:21:20|2593.71|2593.71|2593.71|2593.71|2593.71|2593.71|2593.71|2593.71|0
1645197690000|2022-02-18 15:21:30|2593.77|2593.77|2593.83|2593.83|2593.83|2593.83|2593.77|2593.77|0
1645197700000|2022-02-18 15:21:40|2593.75|2593.75|2593.67|2593.67|2593.75|2593.75|2593.67|2593.67|0
1645197710000|2022-02-18 15:21:50|2593.62|2593.62|2593.87|2593.87|2593.91|2593.91|2593.62|2593.62|0
1645197720000|2022-02-18 15:22:00|2593.74|2593.74|2593.6|2593.6|2593.74|2593.74|2593.6|2593.6|0
1645197730000|2022-02-18 15:22:10|2593.78|2593.78|2594.66|2594.66|2594.66|2594.66|2593.78|2593.78|0
1645197740000|2022-02-18 15:22:20|2594.73|2594.73|2594.73|2594.73|2594.73|2594.73|2594.73|2594.73|0
1645197760000|2022-02-18 15:22:40|2594.81|2594.81|2594.81|2594.81|2594.81|2594.81|2594.81|2594.81|0
1645197770000|2022-02-18 15:22:50|2594.86|2594.86|2594.66|2594.66|2594.86|2594.86|2594.59|2594.59|0
1645197780000|2022-02-18 15:23:00|2594.77|2594.77|2594.72|2594.72|2594.77|2594.77|2594.66|2594.66|0
1645197800000|2022-02-18 15:23:20|2594.76|2594.76|2594.83|2594.83|2594.83|2594.83|2594.76|2594.76|0
1645197820000|2022-02-18 15:23:40|2594.95|2594.95|2594.83|2594.83|2594.95|2594.95|2594.83|2594.83|0
1645197850000|2022-02-18 15:24:10|2594.76|2594.76|2594.76|2594.76|2594.76|2594.76|2594.76|2594.76|0
1645197870000|2022-02-18 15:24:30|2594.92|2594.92|2595.07|2595.07|2595.07|2595.07|2594.92|2594.92|0
1645197890000|2022-02-18 15:24:50|2595.47|2595.47|2595.47|2595.47|2595.47|2595.47|2595.47|2595.47|0
1645197900000|2022-02-18 15:25:00|2595.53|2595.53|2595.53|2595.53|2595.53|2595.53|2595.53|2595.53|0
1645197910000|2022-02-18 15:25:10|2595.47|2595.47|2595.25|2595.25|2595.47|2595.47|2595.25|2595.25|0
1645197940000|2022-02-18 15:25:40|2595.28|2595.28|2595.28|2595.28|2595.28|2595.28|2595.28|2595.28|0
1645197960000|2022-02-18 15:26:00|2595.23|2595.23|2594.91|2594.91|2595.23|2595.23|2594.91|2594.91|0
1645197970000|2022-02-18 15:26:10|2594.75|2594.75|2594.83|2594.83|2594.83|2594.83|2594.75|2594.75|0
1645197980000|2022-02-18 15:26:20|2594.76|2594.76|2594.76|2594.76|2594.76|2594.76|2594.76|2594.76|0
1645198000000|2022-02-18 15:26:40|2594.7|2594.7|2594.7|2594.7|2594.7|2594.7|2594.7|2594.7|0
1645198010000|2022-02-18 15:26:50|2594.76|2594.76|2594.76|2594.76|2594.76|2594.76|2594.76|2594.76|0
1645198030000|2022-02-18 15:27:10|2594.79|2594.79|2594.57|2594.57|2594.79|2594.79|2594.57|2594.57|0
1645198040000|2022-02-18 15:27:20|2594.61|2594.61|2594.48|2594.48|2594.61|2594.61|2594.48|2594.48|0
1645198070000|2022-02-18 15:27:50|2594.51|2594.51|2594.51|2594.51|2594.51|2594.51|2594.51|2594.51|0
1645198080000|2022-02-18 15:28:00|2594.44|2594.44|2594.36|2594.36|2594.44|2594.44|2594.36|2594.36|0
1645198090000|2022-02-18 15:28:10|2594.3|2594.3|2594.23|2594.23|2594.3|2594.3|2594.23|2594.23|0
1645198100000|2022-02-18 15:28:20|2594.1|2594.1|2594.1|2594.1|2594.1|2594.1|2594.1|2594.1|0
1645198110000|2022-02-18 15:28:30|2593.99|2593.99|2593.67|2593.67|2593.99|2593.99|2593.67|2593.67|0
1645198120000|2022-02-18 15:28:40|2593.75|2593.75|2593.57|2593.57|2593.75|2593.75|2593.57|2593.57|0
1645198130000|2022-02-18 15:28:50|2593.51|2593.51|2593.51|2593.51|2593.51|2593.51|2593.51|2593.51|0
1645198160000|2022-02-18 15:29:20|2593.44|2593.44|2593.51|2593.51|2593.51|2593.51|2593.44|2593.44|0
1645198170000|2022-02-18 15:29:30|2593.67|2593.67|2594.04|2594.04|2594.04|2594.04|2593.67|2593.67|0
1645198190000|2022-02-18 15:29:50|2594.11|2594.11|2594.11|2594.11|2594.11|2594.11|2594.11|2594.11|0
1645198200000|2022-02-18 15:30:00|2593.98|2593.98|2593.89|2593.89|2594.12|2594.12|2593.89|2593.89|0
1645198210000|2022-02-18 15:30:10|2593.7|2593.7|2592.68|2592.68|2593.7|2593.7|2592.68|2592.68|0
1645198220000|2022-02-18 15:30:20|2592.54|2592.54|2592.33|2592.33|2592.54|2592.54|2592.33|2592.33|0
1645198240000|2022-02-18 15:30:40|2592.2|2592.2|2592.2|2592.2|2592.2|2592.2|2592.2|2592.2|0
1645198250000|2022-02-18 15:30:50|2592.14|2592.14|2591.52|2591.52|2592.14|2592.14|2591.52|2591.52|0
1645198260000|2022-02-18 15:31:00|2591.44|2591.44|2591.65|2591.65|2591.65|2591.65|2591.44|2591.44|0
1645198270000|2022-02-18 15:31:10|2591.58|2591.58|2591.5|2591.5|2591.66|2591.66|2591.5|2591.5|0
1645198280000|2022-02-18 15:31:20|2591.58|2591.58|2591.58|2591.58|2591.58|2591.58|2591.58|2591.58|0
1645198290000|2022-02-18 15:31:30|2591.54|2591.54|2591.48|2591.48|2591.54|2591.54|2591.48|2591.48|0
1645198300000|2022-02-18 15:31:40|2591.63|2591.63|2591.63|2591.63|2591.63|2591.63|2591.63|2591.63|0
1645198320000|2022-02-18 15:32:00|2591.52|2591.52|2591.45|2591.45|2591.52|2591.52|2591.45|2591.45|0
1645198330000|2022-02-18 15:32:10|2591.32|2591.32|2591.06|2591.06|2591.32|2591.32|2591.06|2591.06|0
1645198350000|2022-02-18 15:32:30|2591.11|2591.11|2590.73|2590.73|2591.11|2591.11|2590.67|2590.67|0
1645198360000|2022-02-18 15:32:40|2590.59|2590.59|2590.67|2590.67|2590.73|2590.73|2590.59|2590.59|0
1645198370000|2022-02-18 15:32:50|2590.61|2590.61|2590.09|2590.09|2590.61|2590.61|2590.09|2590.09|0
1645198390000|2022-02-18 15:33:10|2590.03|2590.03|2590.34|2590.34|2590.36|2590.36|2590.03|2590.03|0
1645198410000|2022-02-18 15:33:30|2590.21|2590.21|2590.21|2590.21|2590.21|2590.21|2590.21|2590.21|0
1645198430000|2022-02-18 15:33:50|2590.25|2590.25|2590.25|2590.25|2590.25|2590.25|2590.25|2590.25|0
1645198440000|2022-02-18 15:34:00|2590.29|2590.29|2590.33|2590.33|2590.33|2590.33|2590.29|2590.29|0
1645198450000|2022-02-18 15:34:10|2590.45|2590.45|2590.26|2590.26|2590.45|2590.45|2590.26|2590.26|0
1645198460000|2022-02-18 15:34:20|2590.2|2590.2|2590.33|2590.33|2590.33|2590.33|2590.2|2590.2|0
1645198480000|2022-02-18 15:34:40|2590.47|2590.47|2590.71|2590.71|2590.71|2590.71|2590.47|2590.47|0
1645198510000|2022-02-18 15:35:10|2591.07|2591.07|2591.3|2591.3|2591.32|2591.32|2591.07|2591.07|0
1645198520000|2022-02-18 15:35:20|2591.43|2591.43|2591.71|2591.71|2591.71|2591.71|2591.43|2591.43|0
1645198540000|2022-02-18 15:35:40|2592.05|2592.05|2592.05|2592.05|2592.05|2592.05|2592.05|2592.05|0
1645198550000|2022-02-18 15:35:50|2592.16|2592.16|2592.05|2592.05|2592.16|2592.16|2591.94|2591.94|0
1645198560000|2022-02-18 15:36:00|2591.98|2591.98|2592.3|2592.3|2592.3|2592.3|2591.98|2591.98|0
1645198580000|2022-02-18 15:36:20|2592.41|2592.41|2592.41|2592.41|2592.41|2592.41|2592.41|2592.41|0
1645198590000|2022-02-18 15:36:30|2592.09|2592.09|2591.93|2591.93|2592.09|2592.09|2591.93|2591.93|0
1645198600000|2022-02-18 15:36:40|2592.09|2592.09|2592.13|2592.13|2592.13|2592.13|2592.02|2592.02|0
1645198610000|2022-02-18 15:36:50|2592.21|2592.21|2592.67|2592.67|2592.67|2592.67|2592.21|2592.21|0
1645198620000|2022-02-18 15:37:00|2592.6|2592.6|2592.41|2592.41|2592.6|2592.6|2592.41|2592.41|0
1645198630000|2022-02-18 15:37:10|2592.26|2592.26|2591.72|2591.72|2592.26|2592.26|2591.72|2591.72|0
1645198640000|2022-02-18 15:37:20|2591.83|2591.83|2591.69|2591.69|2591.83|2591.83|2591.69|2591.69|0
1645198650000|2022-02-18 15:37:30|2591.8|2591.8|2591.76|2591.76|2591.87|2591.87|2591.76|2591.76|0
1645198660000|2022-02-18 15:37:40|2591.92|2591.92|2592.03|2592.03|2592.03|2592.03|2591.92|2591.92|0
1645198670000|2022-02-18 15:37:50|2592.14|2592.14|2592.14|2592.14|2592.14|2592.14|2592.14|2592.14|0
1645198680000|2022-02-18 15:38:00|2592.25|2592.25|2592.18|2592.18|2592.25|2592.25|2592.18|2592.18|0
1645198690000|2022-02-18 15:38:10|2592.29|2592.29|2592.29|2592.29|2592.29|2592.29|2592.29|2592.29|0
1645198700000|2022-02-18 15:38:20|2592.36|2592.36|2592.35|2592.35|2592.57|2592.57|2592.35|2592.35|0
1645198710000|2022-02-18 15:38:30|2592.17|2592.17|2592.3|2592.3|2592.3|2592.3|2592.17|2592.17|0
1645198720000|2022-02-18 15:38:40|2592.36|2592.36|2592.49|2592.49|2592.49|2592.49|2592.36|2592.36|0
1645198730000|2022-02-18 15:38:50|2592.57|2592.57|2592.61|2592.61|2592.61|2592.61|2592.57|2592.57|0
1645198740000|2022-02-18 15:39:00|2592.48|2592.48|2592.48|2592.48|2592.48|2592.48|2592.48|2592.48|0
1645198750000|2022-02-18 15:39:10|2592.67|2592.67|2592.67|2592.67|2592.67|2592.67|2592.67|2592.67|0
1645198760000|2022-02-18 15:39:20|2592.75|2592.75|2592.75|2592.75|2592.75|2592.75|2592.75|2592.75|0
1645198780000|2022-02-18 15:39:40|2592.59|2592.59|2592.55|2592.55|2592.59|2592.59|2592.55|2592.55|0
1645198790000|2022-02-18 15:39:50|2592.71|2592.71|2592.71|2592.71|2592.71|2592.71|2592.71|2592.71|0
1645198800000|2022-02-18 15:40:00|2592.77|2592.77|2592.77|2592.77|2592.84|2592.84|2592.77|2592.77|0
1645198810000|2022-02-18 15:40:10|2592.9|2592.9|2592.9|2592.9|2592.9|2592.9|2592.9|2592.9|0
1645198820000|2022-02-18 15:40:20|2593.03|2593.03|2593.11|2593.11|2593.11|2593.11|2593.03|2593.03|0
1645198830000|2022-02-18 15:40:30|2593.26|2593.26|2593.04|2593.04|2593.26|2593.26|2593.04|2593.04|0
1645198840000|2022-02-18 15:40:40|2593.17|2593.17|2593.1|2593.1|2593.17|2593.17|2593.1|2593.1|0
1645198860000|2022-02-18 15:41:00|2593.02|2593.02|2592.95|2592.95|2593.02|2593.02|2592.95|2592.95|0
1645198870000|2022-02-18 15:41:10|2593.11|2593.11|2593.15|2593.15|2593.15|2593.15|2593.11|2593.11|0
1645198890000|2022-02-18 15:41:30|2593.03|2593.03|2592.9|2592.9|2593.03|2593.03|2592.9|2592.9|0
1645198900000|2022-02-18 15:41:40|2592.84|2592.84|2592.8|2592.8|2592.84|2592.84|2592.8|2592.8|0
1645198910000|2022-02-18 15:41:50|2592.88|2592.88|2592.85|2592.85|2592.88|2592.88|2592.85|2592.85|0
1645198920000|2022-02-18 15:42:00|2592.77|2592.77|2592.77|2592.77|2592.77|2592.77|2592.77|2592.77|0
1645198930000|2022-02-18 15:42:10|2592.83|2592.83|2592.9|2592.9|2592.9|2592.9|2592.83|2592.83|0
1645198940000|2022-02-18 15:42:20|2592.86|2592.86|2592.75|2592.75|2592.86|2592.86|2592.75|2592.75|0
1645198970000|2022-02-18 15:42:50|2592.82|2592.82|2592.82|2592.82|2592.82|2592.82|2592.82|2592.82|0
1645198980000|2022-02-18 15:43:00|2592.51|2592.51|2592.51|2592.51|2592.51|2592.51|2592.51|2592.51|0
1645198990000|2022-02-18 15:43:10|2592.43|2592.43|2592.57|2592.57|2592.57|2592.57|2592.43|2592.43|0
1645199010000|2022-02-18 15:43:30|2592.35|2592.35|2592.35|2592.35|2592.35|2592.35|2592.35|2592.35|0
1645199020000|2022-02-18 15:43:40|2592.23|2592.23|2592.23|2592.23|2592.23|2592.23|2592.23|2592.23|0
1645199030000|2022-02-18 15:43:50|2592.39|2592.39|2592.39|2592.39|2592.39|2592.39|2592.39|2592.39|0
1645199060000|2022-02-18 15:44:20|2592.43|2592.43|2592.47|2592.47|2592.47|2592.47|2592.36|2592.36|0
1645199080000|2022-02-18 15:44:40|2592.39|2592.39|2592.39|2592.39|2592.39|2592.39|2592.39|2592.39|0
1645199090000|2022-02-18 15:44:50|2592.46|2592.46|2592.54|2592.54|2592.54|2592.54|2592.46|2592.46|0
1645199100000|2022-02-18 15:45:00|2592.65|2592.65|2592.58|2592.58|2592.65|2592.65|2592.58|2592.58|0
1645199110000|2022-02-18 15:45:10|2592.38|2592.38|2592.4|2592.4|2592.4|2592.4|2592.32|2592.32|0
1645199120000|2022-02-18 15:45:20|2592.24|2592.24|2592.24|2592.24|2592.24|2592.24|2592.24|2592.24|0
1645199140000|2022-02-18 15:45:40|2592.09|2592.09|2591.92|2591.92|2592.09|2592.09|2591.84|2591.84|0
1645199150000|2022-02-18 15:45:50|2591.85|2591.85|2591.78|2591.78|2591.85|2591.85|2591.78|2591.78|0
1645199160000|2022-02-18 15:46:00|2591.9|2591.9|2592.13|2592.13|2592.13|2592.13|2591.9|2591.9|0
1645199180000|2022-02-18 15:46:20|2592|2592|2591.8|2591.8|2592|2592|2591.8|2591.8|0
1645199190000|2022-02-18 15:46:30|2591.64|2591.64|2591.58|2591.58|2591.64|2591.64|2591.58|2591.58|0
1645199210000|2022-02-18 15:46:50|2591.7|2591.7|2591.77|2591.77|2591.84|2591.84|2591.7|2591.7|0
1645199220000|2022-02-18 15:47:00|2591.66|2591.66|2591.66|2591.66|2591.66|2591.66|2591.66|2591.66|0
1645199230000|2022-02-18 15:47:10|2591.51|2591.51|2591.51|2591.51|2591.51|2591.51|2591.51|2591.51|0
1645199260000|2022-02-18 15:47:40|2591.47|2591.47|2591.47|2591.47|2591.47|2591.47|2591.47|2591.47|0
1645199290000|2022-02-18 15:48:10|2591.39|2591.39|2591.31|2591.31|2591.39|2591.39|2591.31|2591.31|0
1645199300000|2022-02-18 15:48:20|2591.27|2591.27|2590.76|2590.76|2591.27|2591.27|2590.76|2590.76|0
1645199320000|2022-02-18 15:48:40|2590.51|2590.51|2590.46|2590.46|2590.51|2590.51|2590.46|2590.46|0
1645199330000|2022-02-18 15:48:50|2590.53|2590.53|2590.53|2590.53|2590.53|2590.53|2590.53|2590.53|0
1645199340000|2022-02-18 15:49:00|2590.48|2590.48|2590.52|2590.52|2590.52|2590.52|2590.48|2590.48|0
1645199350000|2022-02-18 15:49:10|2590.45|2590.45|2589.71|2589.71|2590.45|2590.45|2589.71|2589.71|0
1645199360000|2022-02-18 15:49:20|2589.55|2589.55|2589.16|2589.16|2589.55|2589.55|2589.16|2589.16|0
1645199370000|2022-02-18 15:49:30|2589.08|2589.08|2588.42|2588.42|2589.08|2589.08|2588.42|2588.42|0
1645199380000|2022-02-18 15:49:40|2588.58|2588.58|2588.5|2588.5|2588.58|2588.58|2588.42|2588.42|0
1645199390000|2022-02-18 15:49:50|2588.44|2588.44|2588.47|2588.47|2588.47|2588.47|2588.44|2588.44|0
1645199400000|2022-02-18 15:50:00|2588.62|2588.62|2589.69|2589.69|2589.69|2589.69|2588.62|2588.62|0
1645199410000|2022-02-18 15:50:10|2589.8|2589.8|2589.68|2589.68|2589.8|2589.8|2589.68|2589.68|0
1645199420000|2022-02-18 15:50:20|2589.84|2589.84|2590.05|2590.05|2590.05|2590.05|2589.84|2589.84|0
1645199430000|2022-02-18 15:50:30|2590.16|2590.16|2590.16|2590.16|2590.16|2590.16|2590.16|2590.16|0
1645199440000|2022-02-18 15:50:40|2590.1|2590.1|2589.71|2589.71|2590.1|2590.1|2589.71|2589.71|0
1645199450000|2022-02-18 15:50:50|2589.78|2589.78|2589.78|2589.78|2589.78|2589.78|2589.78|2589.78|0
1645199460000|2022-02-18 15:51:00|2589.72|2589.72|2589.53|2589.53|2589.72|2589.72|2589.46|2589.46|0
1645199470000|2022-02-18 15:51:10|2589.74|2589.74|2589.74|2589.74|2589.74|2589.74|2589.74|2589.74|0
1645199480000|2022-02-18 15:51:20|2589.82|2589.82|2589.74|2589.74|2589.82|2589.82|2589.74|2589.74|0
1645199490000|2022-02-18 15:51:30|2589.82|2589.82|2589.76|2589.76|2589.82|2589.82|2589.76|2589.76|0
1645199510000|2022-02-18 15:51:50|2589.69|2589.69|2589.67|2589.67|2589.74|2589.74|2589.67|2589.67|0
1645199520000|2022-02-18 15:52:00|2589.39|2589.39|2589.39|2589.39|2589.39|2589.39|2589.39|2589.39|0
1645199530000|2022-02-18 15:52:10|2589.3|2589.3|2589.15|2589.15|2589.3|2589.3|2589.11|2589.11|0
1645199540000|2022-02-18 15:52:20|2589.18|2589.18|2589.26|2589.26|2589.26|2589.26|2589.18|2589.18|0
1645199550000|2022-02-18 15:52:30|2589.34|2589.34|2589.38|2589.38|2589.46|2589.46|2589.34|2589.34|0
1645199560000|2022-02-18 15:52:40|2589.27|2589.27|2589.65|2589.65|2589.65|2589.65|2589.27|2589.27|0
1645199570000|2022-02-18 15:52:50|2589.71|2589.71|2589.77|2589.77|2589.77|2589.77|2589.71|2589.71|0
1645199580000|2022-02-18 15:53:00|2589.86|2589.86|2590.52|2590.52|2590.52|2590.52|2589.86|2589.86|0
1645199590000|2022-02-18 15:53:10|2590.63|2590.63|2590.57|2590.57|2590.63|2590.63|2590.57|2590.57|0
1645199600000|2022-02-18 15:53:20|2590.64|2590.64|2590.64|2590.64|2590.64|2590.64|2590.64|2590.64|0
1645199610000|2022-02-18 15:53:30|2590.83|2590.83|2590.83|2590.83|2590.83|2590.83|2590.83|2590.83|0
1645199620000|2022-02-18 15:53:40|2590.76|2590.76|2590.46|2590.46|2590.76|2590.76|2590.46|2590.46|0
1645199640000|2022-02-18 15:54:00|2590.35|2590.35|2590.33|2590.33|2590.35|2590.35|2590.28|2590.28|0
1645199650000|2022-02-18 15:54:10|2590.4|2590.4|2590.4|2590.4|2590.4|2590.4|2590.4|2590.4|0
1645199670000|2022-02-18 15:54:30|2590.56|2590.56|2590.56|2590.56|2590.56|2590.56|2590.56|2590.56|0
1645199680000|2022-02-18 15:54:40|2590.4|2590.4|2590.4|2590.4|2590.4|2590.4|2590.4|2590.4|0
1645199690000|2022-02-18 15:54:50|2590.48|2590.48|2590.48|2590.48|2590.48|2590.48|2590.48|2590.48|0
1645199710000|2022-02-18 15:55:10|2590.51|2590.51|2590.7|2590.7|2590.7|2590.7|2590.51|2590.51|0
1645199720000|2022-02-18 15:55:20|2590.77|2590.77|2590.51|2590.51|2590.77|2590.77|2590.51|2590.51|0
1645199730000|2022-02-18 15:55:30|2590.48|2590.48|2590.37|2590.37|2590.48|2590.48|2590.37|2590.37|0
1645199740000|2022-02-18 15:55:40|2590.29|2590.29|2590.29|2590.29|2590.29|2590.29|2590.29|2590.29|0
1645199750000|2022-02-18 15:55:50|2590.23|2590.23|2590.33|2590.33|2590.33|2590.33|2590.23|2590.23|0
1645199760000|2022-02-18 15:56:00|2590.25|2590.25|2590.39|2590.39|2590.39|2590.39|2590.25|2590.25|0
1645199770000|2022-02-18 15:56:10|2590.45|2590.45|2590.45|2590.45|2590.45|2590.45|2590.45|2590.45|0
1645199780000|2022-02-18 15:56:20|2590.49|2590.49|2590.67|2590.67|2590.7|2590.7|2590.49|2590.49|0
1645199800000|2022-02-18 15:56:40|2590.75|2590.75|2590.75|2590.75|2590.75|2590.75|2590.75|2590.75|0
1645199810000|2022-02-18 15:56:50|2590.69|2590.69|2590.76|2590.76|2590.76|2590.76|2590.69|2590.69|0
1645199820000|2022-02-18 15:57:00|2590.9|2590.9|2591.28|2591.28|2591.28|2591.28|2590.9|2590.9|0
1645199830000|2022-02-18 15:57:10|2591.17|2591.17|2591.22|2591.22|2591.28|2591.28|2591.17|2591.17|0
1645199840000|2022-02-18 15:57:20|2591.09|2591.09|2591.09|2591.09|2591.09|2591.09|2591.09|2591.09|0
1645199850000|2022-02-18 15:57:30|2590.97|2590.97|2590.42|2590.42|2590.97|2590.97|2590.42|2590.42|0
1645199860000|2022-02-18 15:57:40|2590.39|2590.39|2590.39|2590.39|2590.39|2590.39|2590.39|2590.39|0
1645199870000|2022-02-18 15:57:50|2590.42|2590.42|2590.03|2590.03|2590.42|2590.42|2590.03|2590.03|0
1645199880000|2022-02-18 15:58:00|2590.06|2590.06|2589.99|2589.99|2590.06|2590.06|2589.99|2589.99|0
1645199890000|2022-02-18 15:58:10|2589.86|2589.86|2589.8|2589.8|2589.86|2589.86|2589.8|2589.8|0
1645199900000|2022-02-18 15:58:20|2589.73|2589.73|2589.41|2589.41|2589.73|2589.73|2589.41|2589.41|0
1645199910000|2022-02-18 15:58:30|2589.3|2589.3|2589.14|2589.14|2589.3|2589.3|2589.14|2589.14|0
1645199930000|2022-02-18 15:58:50|2589.2|2589.2|2589.2|2589.2|2589.2|2589.2|2589.2|2589.2|0
1645199950000|2022-02-18 15:59:10|2589.26|2589.26|2589.29|2589.29|2589.32|2589.32|2589.26|2589.26|0
1645199970000|2022-02-18 15:59:30|2589.4|2589.4|2589.4|2589.4|2589.4|2589.4|2589.4|2589.4|0
1645199980000|2022-02-18 15:59:40|2589.51|2589.51|2589.51|2589.51|2589.51|2589.51|2589.51|2589.51|0
1645200020000|2022-02-18 16:00:20|2589.36|2589.36|2588.84|2588.84|2589.36|2589.36|2588.84|2588.84|0
1645200030000|2022-02-18 16:00:30|2588.58|2588.58|2588.51|2588.51|2588.58|2588.58|2588.51|2588.51|0
1645200040000|2022-02-18 16:00:40|2588.35|2588.35|2588.35|2588.35|2588.35|2588.35|2588.35|2588.35|0
1645200050000|2022-02-18 16:00:50|2588.28|2588.28|2588.28|2588.28|2588.28|2588.28|2588.28|2588.28|0
1645200060000|2022-02-18 16:01:00|2588.41|2588.41|2588.71|2588.71|2588.79|2588.79|2588.41|2588.41|0
1645200070000|2022-02-18 16:01:10|2588.49|2588.49|2588.49|2588.49|2588.49|2588.49|2588.49|2588.49|0
1645200080000|2022-02-18 16:01:20|2588.43|2588.43|2588.43|2588.43|2588.43|2588.43|2588.43|2588.43|0
1645200090000|2022-02-18 16:01:30|2588.39|2588.39|2588.47|2588.47|2588.47|2588.47|2588.39|2588.39|0
1645200120000|2022-02-18 16:02:00|2588.54|2588.54|2588.32|2588.32|2588.54|2588.54|2588.32|2588.32|0
1645200140000|2022-02-18 16:02:20|2588.43|2588.43|2588.24|2588.24|2588.43|2588.43|2588.24|2588.24|0
1645200170000|2022-02-18 16:02:50|2588.18|2588.18|2588.18|2588.18|2588.18|2588.18|2588.18|2588.18|0
1645200180000|2022-02-18 16:03:00|2588.11|2588.11|2588.17|2588.17|2588.17|2588.17|2588.11|2588.11|0
1645200190000|2022-02-18 16:03:10|2588.09|2588.09|2588.09|2588.09|2588.09|2588.09|2588.09|2588.09|0
1645200210000|2022-02-18 16:03:30|2587.95|2587.95|2587.76|2587.76|2587.95|2587.95|2587.76|2587.76|0
1645200220000|2022-02-18 16:03:40|2587.69|2587.69|2586.7|2586.7|2587.69|2587.69|2586.7|2586.7|0
1645200230000|2022-02-18 16:03:50|2586.86|2586.86|2587.23|2587.23|2587.23|2587.23|2586.3|2586.3|0
1645200240000|2022-02-18 16:04:00|2586.75|2586.75|2586.57|2586.57|2586.81|2586.81|2586.57|2586.57|0
1645200250000|2022-02-18 16:04:10|2586.41|2586.41|2586.23|2586.23|2586.41|2586.41|2586.23|2586.23|0
1645200260000|2022-02-18 16:04:20|2586.16|2586.16|2586.09|2586.09|2586.16|2586.16|2586.09|2586.09|0
1645200270000|2022-02-18 16:04:30|2586.01|2586.01|2585.74|2585.74|2586.01|2586.01|2585.74|2585.74|0
1645200280000|2022-02-18 16:04:40|2585.7|2585.7|2585.21|2585.21|2585.74|2585.74|2585.21|2585.21|0
1645200290000|2022-02-18 16:04:50|2585.18|2585.18|2585.11|2585.11|2585.18|2585.18|2585.11|2585.11|0
1645200300000|2022-02-18 16:05:00|2585.14|2585.14|2584.78|2584.78|2585.18|2585.18|2584.78|2584.78|0
1645200310000|2022-02-18 16:05:10|2584.82|2584.82|2584.68|2584.68|2584.89|2584.89|2584.68|2584.68|0
1645200320000|2022-02-18 16:05:20|2584.74|2584.74|2584.88|2584.88|2584.88|2584.88|2584.74|2584.74|0
1645200330000|2022-02-18 16:05:30|2584.8|2584.8|2584.43|2584.43|2584.8|2584.8|2584.43|2584.43|0
1645200340000|2022-02-18 16:05:40|2584.51|2584.51|2584.51|2584.51|2584.51|2584.51|2584.51|2584.51|0
1645200350000|2022-02-18 16:05:50|2584.44|2584.44|2584.51|2584.51|2584.51|2584.51|2584.44|2584.44|0
1645200360000|2022-02-18 16:06:00|2584.19|2584.19|2584.19|2584.19|2584.19|2584.19|2584.19|2584.19|0
1645200370000|2022-02-18 16:06:10|2584.12|2584.12|2584.19|2584.19|2584.19|2584.19|2584.12|2584.12|0
1645200380000|2022-02-18 16:06:20|2584.35|2584.35|2584.61|2584.61|2584.61|2584.61|2584.35|2584.35|0
1645200390000|2022-02-18 16:06:30|2584.67|2584.67|2584.85|2584.85|2584.85|2584.85|2584.67|2584.67|0
1645200400000|2022-02-18 16:06:40|2585.01|2585.01|2585.07|2585.07|2585.07|2585.07|2585.01|2585.01|0
1645200410000|2022-02-18 16:06:50|2585|2585|2585|2585|2585|2585|2585|2585|0
1645200420000|2022-02-18 16:07:00|2584.93|2584.93|2584.65|2584.65|2584.93|2584.93|2584.65|2584.65|0
1645200430000|2022-02-18 16:07:10|2584.42|2584.42|2584.42|2584.42|2584.42|2584.42|2584.42|2584.42|0
1645200450000|2022-02-18 16:07:30|2584.26|2584.26|2584.2|2584.2|2584.26|2584.26|2584.2|2584.2|0
1645200490000|2022-02-18 16:08:10|2584.13|2584.13|2584.09|2584.09|2584.2|2584.2|2584.09|2584.09|0
1645200500000|2022-02-18 16:08:20|2584.2|2584.2|2583.82|2583.82|2584.2|2584.2|2583.82|2583.82|0
1645200510000|2022-02-18 16:08:30|2583.71|2583.71|2583.67|2583.67|2583.71|2583.71|2583.67|2583.67|0
1645200520000|2022-02-18 16:08:40|2583.75|2583.75|2583.85|2583.85|2583.85|2583.85|2583.73|2583.73|0
1645200530000|2022-02-18 16:08:50|2583.73|2583.73|2583.73|2583.73|2583.73|2583.73|2583.73|2583.73|0
1645200540000|2022-02-18 16:09:00|2583.58|2583.58|2583.58|2583.58|2583.58|2583.58|2583.58|2583.58|0
1645200550000|2022-02-18 16:09:10|2583.51|2583.51|2583.36|2583.36|2583.51|2583.51|2583.36|2583.36|0
1645200560000|2022-02-18 16:09:20|2583.25|2583.25|2583.25|2583.25|2583.25|2583.25|2583.25|2583.25|0
1645200570000|2022-02-18 16:09:30|2583.19|2583.19|2583.11|2583.11|2583.19|2583.19|2583.11|2583.11|0
1645200580000|2022-02-18 16:09:40|2582.77|2582.77|2582.77|2582.77|2582.77|2582.77|2582.77|2582.77|0
1645200590000|2022-02-18 16:09:50|2582.85|2582.85|2582.23|2582.23|2582.85|2582.85|2582.23|2582.23|0
1645200600000|2022-02-18 16:10:00|2582.17|2582.17|2582.17|2582.17|2582.17|2582.17|2582.07|2582.07|0
1645200610000|2022-02-18 16:10:10|2582.39|2582.39|2582.2|2582.2|2582.39|2582.39|2582.2|2582.2|0
1645200620000|2022-02-18 16:10:20|2582.13|2582.13|2582.21|2582.21|2582.21|2582.21|2582.13|2582.13|0
1645200630000|2022-02-18 16:10:30|2582.27|2582.27|2582.2|2582.2|2582.27|2582.27|2582.2|2582.2|0
1645200640000|2022-02-18 16:10:40|2582.09|2582.09|2582.09|2582.09|2582.09|2582.09|2582.09|2582.09|0
1645200650000|2022-02-18 16:10:50|2582.02|2582.02|2581.9|2581.9|2582.02|2582.02|2581.9|2581.9|0
1645200660000|2022-02-18 16:11:00|2581.62|2581.62|2581.37|2581.37|2581.74|2581.74|2581.37|2581.37|0
1645200670000|2022-02-18 16:11:10|2581.33|2581.33|2581.41|2581.41|2581.41|2581.41|2581.33|2581.33|0
1645200680000|2022-02-18 16:11:20|2581.48|2581.48|2581.48|2581.48|2581.48|2581.48|2581.48|2581.48|0
1645200690000|2022-02-18 16:11:30|2581.37|2581.37|2581.1|2581.1|2581.37|2581.37|2581.1|2581.1|0
1645200700000|2022-02-18 16:11:40|2581.55|2581.55|2581.81|2581.81|2581.81|2581.81|2581.55|2581.55|0
1645200710000|2022-02-18 16:11:50|2581.85|2581.85|2581.85|2581.85|2581.85|2581.85|2581.85|2581.85|0
1645200720000|2022-02-18 16:12:00|2581.91|2581.91|2581.91|2581.91|2581.91|2581.91|2581.91|2581.91|0
1645200730000|2022-02-18 16:12:10|2581.8|2581.8|2581.8|2581.8|2581.8|2581.8|2581.8|2581.8|0
1645200740000|2022-02-18 16:12:20|2582.19|2582.19|2582.7|2582.7|2582.7|2582.7|2582.19|2582.19|0
1645200770000|2022-02-18 16:12:50|2582.78|2582.78|2582.73|2582.73|2582.78|2582.78|2582.7|2582.7|0
1645200780000|2022-02-18 16:13:00|2582.57|2582.57|2582.57|2582.57|2582.57|2582.57|2582.57|2582.57|0
1645200810000|2022-02-18 16:13:30|2582.69|2582.69|2582.56|2582.56|2582.69|2582.69|2582.56|2582.56|0
1645200820000|2022-02-18 16:13:40|2582.48|2582.48|2582.56|2582.56|2582.56|2582.56|2582.48|2582.48|0
1645200830000|2022-02-18 16:13:50|2582.41|2582.41|2582.41|2582.41|2582.41|2582.41|2582.41|2582.41|0
1645200840000|2022-02-18 16:14:00|2582.49|2582.49|2582.57|2582.57|2582.73|2582.73|2582.49|2582.49|0
1645200870000|2022-02-18 16:14:30|2582.9|2582.9|2583.14|2583.14|2583.14|2583.14|2582.79|2582.79|0
1645200880000|2022-02-18 16:14:40|2583.46|2583.46|2583.69|2583.69|2583.69|2583.69|2583.46|2583.46|0
1645200890000|2022-02-18 16:14:50|2583.85|2583.85|2584|2584|2584|2584|2583.85|2583.85|0
1645200900000|2022-02-18 16:15:00|2584.08|2584.08|2583.65|2583.65|2584.08|2584.08|2583.61|2583.61|0
1645200910000|2022-02-18 16:15:10|2583.54|2583.54|2583.28|2583.28|2583.54|2583.54|2583.28|2583.28|0
1645200920000|2022-02-18 16:15:20|2583.34|2583.34|2583.46|2583.46|2583.5|2583.5|2583.34|2583.34|0
1645200940000|2022-02-18 16:15:40|2583.39|2583.39|2583.11|2583.11|2583.39|2583.39|2583.11|2583.11|0
1645200950000|2022-02-18 16:15:50|2583.24|2583.24|2583.31|2583.31|2583.31|2583.31|2583.24|2583.24|0
1645200960000|2022-02-18 16:16:00|2583.35|2583.35|2583.35|2583.35|2583.35|2583.35|2583.35|2583.35|0
1645200970000|2022-02-18 16:16:10|2583.41|2583.41|2583.54|2583.54|2583.54|2583.54|2583.41|2583.41|0
1645200990000|2022-02-18 16:16:30|2583.47|2583.47|2583.77|2583.77|2583.83|2583.83|2583.47|2583.47|0
1645201010000|2022-02-18 16:16:50|2583.71|2583.71|2583.79|2583.79|2583.79|2583.79|2583.71|2583.71|0
1645201020000|2022-02-18 16:17:00|2583.73|2583.73|2583.62|2583.62|2583.73|2583.73|2583.62|2583.62|0
1645201040000|2022-02-18 16:17:20|2583.74|2583.74|2583.93|2583.93|2583.93|2583.93|2583.74|2583.74|0
1645201050000|2022-02-18 16:17:30|2583.83|2583.83|2583.57|2583.57|2583.83|2583.83|2583.57|2583.57|0
1645201060000|2022-02-18 16:17:40|2583.6|2583.6|2583.76|2583.76|2583.76|2583.76|2583.6|2583.6|0
1645201070000|2022-02-18 16:17:50|2583.84|2583.84|2583.84|2583.84|2583.84|2583.84|2583.84|2583.84|0
1645201080000|2022-02-18 16:18:00|2584|2584|2584.07|2584.07|2584.07|2584.07|2584|2584|0
1645201100000|2022-02-18 16:18:20|2584|2584|2584|2584|2584|2584|2584|2584|0
1645201110000|2022-02-18 16:18:30|2584.07|2584.07|2584.07|2584.07|2584.07|2584.07|2584.07|2584.07|0
1645201120000|2022-02-18 16:18:40|2583.99|2583.99|2583.99|2583.99|2583.99|2583.99|2583.99|2583.99|0
1645201130000|2022-02-18 16:18:50|2583.92|2583.92|2583.92|2583.92|2583.92|2583.92|2583.92|2583.92|0
1645201150000|2022-02-18 16:19:10|2583.86|2583.86|2583.7|2583.7|2583.86|2583.86|2583.7|2583.7|0
1645201160000|2022-02-18 16:19:20|2583.85|2583.85|2583.78|2583.78|2583.85|2583.85|2583.78|2583.78|0
1645201170000|2022-02-18 16:19:30|2583.7|2583.7|2583.85|2583.85|2583.85|2583.85|2583.7|2583.7|0
1645201180000|2022-02-18 16:19:40|2583.74|2583.74|2583.82|2583.82|2583.82|2583.82|2583.74|2583.74|0
1645201200000|2022-02-18 16:20:00|2583.89|2583.89|2583.91|2583.91|2584.01|2584.01|2583.88|2583.88|0
1645201210000|2022-02-18 16:20:10|2583.88|2583.88|2584.15|2584.15|2584.15|2584.15|2583.85|2583.85|0
1645201220000|2022-02-18 16:20:20|2584.28|2584.28|2584.28|2584.28|2584.28|2584.28|2584.28|2584.28|0
1645201230000|2022-02-18 16:20:30|2584.5|2584.5|2584.5|2584.5|2584.5|2584.5|2584.5|2584.5|0
1645201240000|2022-02-18 16:20:40|2584.44|2584.44|2584.44|2584.44|2584.44|2584.44|2584.44|2584.44|0
1645201250000|2022-02-18 16:20:50|2584.55|2584.55|2584.78|2584.78|2584.78|2584.78|2584.55|2584.55|0
1645201260000|2022-02-18 16:21:00|2584.71|2584.71|2584.23|2584.23|2584.71|2584.71|2584.23|2584.23|0
1645201270000|2022-02-18 16:21:10|2584.16|2584.16|2584.16|2584.16|2584.16|2584.16|2584.16|2584.16|0
1645201280000|2022-02-18 16:21:20|2584.03|2584.03|2584.1|2584.1|2584.1|2584.1|2584.03|2584.03|0
1645201290000|2022-02-18 16:21:30|2584.06|2584.06|2584.06|2584.06|2584.06|2584.06|2584.06|2584.06|0
1645201300000|2022-02-18 16:21:40|2583.94|2583.94|2583.94|2583.94|2583.94|2583.94|2583.94|2583.94|0
1645201310000|2022-02-18 16:21:50|2583.87|2583.87|2583.87|2583.87|2583.87|2583.87|2583.87|2583.87|0
1645201320000|2022-02-18 16:22:00|2583.79|2583.79|2583.79|2583.79|2583.79|2583.79|2583.79|2583.79|0
1645201340000|2022-02-18 16:22:20|2583.67|2583.67|2583.67|2583.67|2583.67|2583.67|2583.67|2583.67|0
1645201350000|2022-02-18 16:22:30|2583.75|2583.75|2583.91|2583.91|2583.91|2583.91|2583.75|2583.75|0
1645201360000|2022-02-18 16:22:40|2583.8|2583.8|2584.18|2584.18|2584.18|2584.18|2583.8|2583.8|0
1645201380000|2022-02-18 16:23:00|2584.32|2584.32|2584.59|2584.59|2584.65|2584.65|2584.32|2584.32|0
1645201390000|2022-02-18 16:23:10|2584.66|2584.66|2584.9|2584.9|2584.97|2584.97|2584.66|2584.66|0
1645201400000|2022-02-18 16:23:20|2585.01|2585.01|2584.86|2584.86|2585.01|2585.01|2584.79|2584.79|0
1645201410000|2022-02-18 16:23:30|2584.97|2584.97|2584.98|2584.98|2584.98|2584.98|2584.83|2584.83|0
1645201430000|2022-02-18 16:23:50|2584.76|2584.76|2584.76|2584.76|2584.76|2584.76|2584.76|2584.76|0
1645201440000|2022-02-18 16:24:00|2584.6|2584.6|2584.6|2584.6|2584.66|2584.66|2584.6|2584.6|0
1645201450000|2022-02-18 16:24:10|2584.66|2584.66|2584.66|2584.66|2584.66|2584.66|2584.66|2584.66|0
1645201460000|2022-02-18 16:24:20|2584.7|2584.7|2584.63|2584.63|2584.7|2584.7|2584.63|2584.63|0
1645201470000|2022-02-18 16:24:30|2584.52|2584.52|2584.36|2584.36|2584.52|2584.52|2584.36|2584.36|0
1645201480000|2022-02-18 16:24:40|2584.23|2584.23|2584.34|2584.34|2584.34|2584.34|2584.16|2584.16|0
1645201490000|2022-02-18 16:24:50|2584.31|2584.31|2584.24|2584.24|2584.31|2584.31|2584.24|2584.24|0
1645201500000|2022-02-18 16:25:00|2584.28|2584.28|2584.12|2584.12|2584.28|2584.28|2584.12|2584.12|0
1645201510000|2022-02-18 16:25:10|2583.9|2583.9|2584.48|2584.48|2584.48|2584.48|2583.9|2583.9|0
1645201520000|2022-02-18 16:25:20|2584.61|2584.61|2584.48|2584.48|2584.61|2584.61|2584.48|2584.48|0
1645201530000|2022-02-18 16:25:30|2584.55|2584.55|2584.86|2584.86|2584.9|2584.9|2584.55|2584.55|0
1645201540000|2022-02-18 16:25:40|2584.97|2584.97|2584.86|2584.86|2584.97|2584.97|2584.86|2584.86|0
1645201550000|2022-02-18 16:25:50|2584.97|2584.97|2584.97|2584.97|2584.97|2584.97|2584.97|2584.97|0
1645201560000|2022-02-18 16:26:00|2585.1|2585.1|2585.1|2585.1|2585.1|2585.1|2585.02|2585.02|0
1645201570000|2022-02-18 16:26:10|2585.03|2585.03|2584.8|2584.8|2585.03|2585.03|2584.39|2584.39|0
1645201580000|2022-02-18 16:26:20|2584.69|2584.69|2584.8|2584.8|2584.8|2584.8|2584.36|2584.36|0
1645201590000|2022-02-18 16:26:30|2584.69|2584.69|2585.01|2585.01|2585.01|2585.01|2584.69|2584.69|0
1645201600000|2022-02-18 16:26:40|2584.79|2584.79|2584.79|2584.79|2584.83|2584.83|2584.79|2584.79|0
1645201610000|2022-02-18 16:26:50|2584.87|2584.87|2584.79|2584.79|2584.87|2584.87|2584.79|2584.79|0
1645201630000|2022-02-18 16:27:10|2584.66|2584.66|2584.66|2584.66|2584.66|2584.66|2584.66|2584.66|0
1645201640000|2022-02-18 16:27:20|2584.6|2584.6|2584.6|2584.6|2584.6|2584.6|2584.6|2584.6|0
1645201650000|2022-02-18 16:27:30|2584.73|2584.73|2584.61|2584.61|2584.77|2584.77|2584.61|2584.61|0
1645201660000|2022-02-18 16:27:40|2584.67|2584.67|2584.96|2584.96|2585|2585|2584.67|2584.67|0
1645201670000|2022-02-18 16:27:50|2585.15|2585.15|2585.15|2585.15|2585.15|2585.15|2585.15|2585.15|0
1645201680000|2022-02-18 16:28:00|2585.03|2585.03|2584.89|2584.89|2585.03|2585.03|2584.76|2584.76|0
1645201700000|2022-02-18 16:28:20|2584.76|2584.76|2584.76|2584.76|2584.76|2584.76|2584.76|2584.76|0
1645201710000|2022-02-18 16:28:30|2584.79|2584.79|2584.79|2584.79|2584.79|2584.79|2584.79|2584.79|0
1645201720000|2022-02-18 16:28:40|2584.85|2584.85|2584.7|2584.7|2584.91|2584.91|2584.54|2584.54|0
1645201730000|2022-02-18 16:28:50|2584.59|2584.59|2584.1|2584.1|2584.59|2584.59|2584.1|2584.1|0
1645201740000|2022-02-18 16:29:00|2584.06|2584.06|2584.17|2584.17|2584.19|2584.19|2584.01|2584.01|0
1645201750000|2022-02-18 16:29:10|2584.13|2584.13|2584.16|2584.16|2584.28|2584.28|2584.1|2584.1|0
1645201760000|2022-02-18 16:29:20|2584.09|2584.09|2584.08|2584.08|2584.21|2584.21|2584.08|2584.08|0
1645201770000|2022-02-18 16:29:30|2584.02|2584.02|2583.59|2583.59|2584.02|2584.02|2583.28|2583.28|0
1645201780000|2022-02-18 16:29:40|2583.45|2583.45|2582.75|2582.75|2583.63|2583.63|2582.75|2582.75|0
1645201790000|2022-02-18 16:29:50|2582.67|2582.67|2582.56|2582.56|2582.67|2582.67|2582.3|2582.3|0
1645431300000|2022-02-21 08:15:00|2601.15|2601.15|2600.32|2600.32|2601.38|2601.38|2600.32|2600.32|0
1645431310000|2022-02-21 08:15:10|2600.01|2600.01|2600.01|2600.01|2600.01|2600.01|2600.01|2600.01|0
1645431320000|2022-02-21 08:15:20|2599.51|2599.51|2599.35|2599.35|2599.51|2599.51|2599.35|2599.35|0
1645431330000|2022-02-21 08:15:30|2599.7|2599.7|2599.37|2599.37|2599.7|2599.7|2599.37|2599.37|0
1645431340000|2022-02-21 08:15:40|2599.31|2599.31|2599.31|2599.31|2599.31|2599.31|2599.31|2599.31|0
1645431350000|2022-02-21 08:15:50|2599.47|2599.47|2599.47|2599.47|2599.47|2599.47|2599.47|2599.47|0
1645431360000|2022-02-21 08:16:00|2599.83|2599.83|2599.26|2599.26|2600.43|2600.43|2599.26|2599.26|0
1645431370000|2022-02-21 08:16:10|2598.95|2598.95|2598.72|2598.72|2599.06|2599.06|2598.64|2598.64|0
1645431380000|2022-02-21 08:16:20|2598.64|2598.64|2598.64|2598.64|2598.64|2598.64|2598.64|2598.64|0
1645431400000|2022-02-21 08:16:40|2598.29|2598.29|2598.29|2598.29|2598.29|2598.29|2598.29|2598.29|0
1645431410000|2022-02-21 08:16:50|2598.06|2598.06|2598.06|2598.06|2598.06|2598.06|2597.74|2597.74|0
1645431420000|2022-02-21 08:17:00|2598.55|2598.55|2598.55|2598.55|2598.55|2598.55|2598.55|2598.55|0
1645431470000|2022-02-21 08:17:50|2598.26|2598.26|2597.91|2597.91|2598.26|2598.26|2597.91|2597.91|0
1645431480000|2022-02-21 08:18:00|2597.98|2597.98|2597.98|2597.98|2597.98|2597.98|2597.98|2597.98|0
1645431500000|2022-02-21 08:18:20|2598.1|2598.1|2597.87|2597.87|2598.1|2598.1|2597.87|2597.87|0
1645431510000|2022-02-21 08:18:30|2598.19|2598.19|2597.88|2597.88|2598.19|2598.19|2597.88|2597.88|0
1645431520000|2022-02-21 08:18:40|2597.91|2597.91|2597.91|2597.91|2597.91|2597.91|2597.91|2597.91|0
1645431550000|2022-02-21 08:19:10|2597.75|2597.75|2597.69|2597.69|2597.75|2597.75|2597.69|2597.69|0
1645431560000|2022-02-21 08:19:20|2597.97|2597.97|2597.97|2597.97|2597.97|2597.97|2597.97|2597.97|0
1645431570000|2022-02-21 08:19:30|2598.09|2598.09|2597.82|2597.82|2598.09|2598.09|2597.82|2597.82|0
1645431580000|2022-02-21 08:19:40|2597.51|2597.51|2597.59|2597.59|2597.59|2597.59|2597.51|2597.51|0
1645431590000|2022-02-21 08:19:50|2597.44|2597.44|2596.86|2596.86|2597.44|2597.44|2596.86|2596.86|0
1645431600000|2022-02-21 08:20:00|2596.93|2596.93|2596.55|2596.55|2597.01|2597.01|2596.55|2596.55|0
1645431620000|2022-02-21 08:20:20|2596.45|2596.45|2596.45|2596.45|2596.45|2596.45|2596.45|2596.45|0
1645431630000|2022-02-21 08:20:30|2596.51|2596.51|2596.91|2596.91|2596.91|2596.91|2596.51|2596.51|0
1645431640000|2022-02-21 08:20:40|2597.3|2597.3|2597.3|2597.3|2597.3|2597.3|2597.3|2597.3|0
1645431660000|2022-02-21 08:21:00|2597.17|2597.17|2596.89|2596.89|2597.17|2597.17|2596.89|2596.89|0
1645431670000|2022-02-21 08:21:10|2597.01|2597.01|2597.2|2597.2|2597.2|2597.2|2597.01|2597.01|0
1645431680000|2022-02-21 08:21:20|2597.09|2597.09|2597.09|2597.09|2597.09|2597.09|2597.09|2597.09|0
1645431690000|2022-02-21 08:21:30|2597.16|2597.16|2597.23|2597.23|2597.23|2597.23|2597.16|2597.16|0
1645431700000|2022-02-21 08:21:40|2597.45|2597.45|2597.45|2597.45|2597.45|2597.45|2597.45|2597.45|0
1645431720000|2022-02-21 08:22:00|2597.23|2597.23|2597.34|2597.34|2597.34|2597.34|2597.23|2597.23|0
1645431730000|2022-02-21 08:22:10|2597.23|2597.23|2597.23|2597.23|2597.23|2597.23|2597.23|2597.23|0
1645431740000|2022-02-21 08:22:20|2597.36|2597.36|2597.36|2597.36|2597.36|2597.36|2597.36|2597.36|0
1645431760000|2022-02-21 08:22:40|2597.21|2597.21|2597.13|2597.13|2597.28|2597.28|2597.13|2597.13|0
1645431770000|2022-02-21 08:22:50|2597.31|2597.31|2597.79|2597.79|2597.79|2597.79|2597.31|2597.31|0
1645431780000|2022-02-21 08:23:00|2597.47|2597.47|2597.69|2597.69|2597.69|2597.69|2597.47|2597.47|0
1645431790000|2022-02-21 08:23:10|2597.53|2597.53|2597.42|2597.42|2597.74|2597.74|2597.37|2597.37|0
1645431810000|2022-02-21 08:23:30|2597.62|2597.62|2597.62|2597.62|2597.62|2597.62|2597.62|2597.62|0
1645431820000|2022-02-21 08:23:40|2597.48|2597.48|2597.33|2597.33|2597.48|2597.48|2597.33|2597.33|0
1645431840000|2022-02-21 08:24:00|2597.46|2597.46|2597.34|2597.34|2597.75|2597.75|2597.24|2597.24|0
1645431860000|2022-02-21 08:24:20|2597.66|2597.66|2597.71|2597.71|2597.71|2597.71|2597.66|2597.66|0
1645431870000|2022-02-21 08:24:30|2597.49|2597.49|2597.41|2597.41|2597.49|2597.49|2597.41|2597.41|0
1645431890000|2022-02-21 08:24:50|2597.35|2597.35|2596.71|2596.71|2597.35|2597.35|2596.71|2596.71|0
1645431900000|2022-02-21 08:25:00|2596.92|2596.92|2596.53|2596.53|2596.92|2596.92|2596.53|2596.53|0
1645431910000|2022-02-21 08:25:10|2596.42|2596.42|2596.32|2596.32|2596.42|2596.42|2596.32|2596.32|0
1645431920000|2022-02-21 08:25:20|2596.19|2596.19|2596.19|2596.19|2596.19|2596.19|2596.19|2596.19|0
1645431940000|2022-02-21 08:25:40|2596.42|2596.42|2596.26|2596.26|2596.69|2596.69|2596.26|2596.26|0
1645431950000|2022-02-21 08:25:50|2596.39|2596.39|2596.39|2596.39|2596.39|2596.39|2596.39|2596.39|0
1645431980000|2022-02-21 08:26:20|2596.71|2596.71|2596.78|2596.78|2596.78|2596.78|2596.71|2596.71|0
1645432020000|2022-02-21 08:27:00|2597.1|2597.1|2597.35|2597.35|2597.35|2597.35|2597.1|2597.1|0
1645432030000|2022-02-21 08:27:10|2597.42|2597.42|2596.67|2596.67|2597.42|2597.42|2596.67|2596.67|0
1645432040000|2022-02-21 08:27:20|2596.35|2596.35|2595.93|2595.93|2596.35|2596.35|2595.93|2595.93|0
1645432050000|2022-02-21 08:27:30|2596.15|2596.15|2596.15|2596.15|2596.15|2596.15|2596.15|2596.15|0
1645432060000|2022-02-21 08:27:40|2595.81|2595.81|2595.81|2595.81|2595.81|2595.81|2595.81|2595.81|0
1645432070000|2022-02-21 08:27:50|2596.03|2596.03|2596.03|2596.03|2596.03|2596.03|2596.03|2596.03|0
1645432080000|2022-02-21 08:28:00|2595.6|2595.6|2595.78|2595.78|2595.78|2595.78|2595.6|2595.6|0
1645432090000|2022-02-21 08:28:10|2595.71|2595.71|2595.71|2595.71|2595.71|2595.71|2595.71|2595.71|0
1645432100000|2022-02-21 08:28:20|2595.49|2595.49|2595.49|2595.49|2595.49|2595.49|2595.49|2595.49|0
1645432110000|2022-02-21 08:28:30|2595.46|2595.46|2595.61|2595.61|2595.69|2595.69|2595.46|2595.46|0
1645432120000|2022-02-21 08:28:40|2595.73|2595.73|2595.73|2595.73|2595.73|2595.73|2595.73|2595.73|0
1645432130000|2022-02-21 08:28:50|2595.66|2595.66|2595.58|2595.58|2595.66|2595.66|2595.58|2595.58|0
1645432150000|2022-02-21 08:29:10|2595.55|2595.55|2595.55|2595.55|2595.55|2595.55|2595.55|2595.55|0
1645432180000|2022-02-21 08:29:40|2595.43|2595.43|2595.43|2595.43|2595.43|2595.43|2595.43|2595.43|0
1645432190000|2022-02-21 08:29:50|2595.52|2595.52|2595.68|2595.68|2596|2596|2595.52|2595.52|0
1645432200000|2022-02-21 08:30:00|2595.62|2595.62|2595.62|2595.62|2595.62|2595.62|2595.46|2595.46|0
1645432210000|2022-02-21 08:30:10|2595.54|2595.54|2595.68|2595.68|2595.68|2595.68|2595.22|2595.22|0
1645432220000|2022-02-21 08:30:20|2596.04|2596.04|2596.2|2596.2|2596.51|2596.51|2596.04|2596.04|0
1645432230000|2022-02-21 08:30:30|2596.12|2596.12|2596.12|2596.12|2596.12|2596.12|2596.12|2596.12|0
1645432240000|2022-02-21 08:30:40|2596.89|2596.89|2596.51|2596.51|2596.89|2596.89|2596.51|2596.51|0
1645432250000|2022-02-21 08:30:50|2596.58|2596.58|2596.79|2596.79|2596.79|2596.79|2596.58|2596.58|0
1645432260000|2022-02-21 08:31:00|2596.93|2596.93|2596.42|2596.42|2596.93|2596.93|2596.42|2596.42|0
1645432270000|2022-02-21 08:31:10|2596.35|2596.35|2596.67|2596.67|2596.67|2596.67|2596.35|2596.35|0
1645432300000|2022-02-21 08:31:40|2596.3|2596.3|2596.73|2596.73|2596.73|2596.73|2596.3|2596.3|0
1645432310000|2022-02-21 08:31:50|2596.58|2596.58|2596.58|2596.58|2596.58|2596.58|2596.58|2596.58|0
1645432320000|2022-02-21 08:32:00|2596.38|2596.38|2596.42|2596.42|2596.42|2596.42|2596.3|2596.3|0
1645432330000|2022-02-21 08:32:10|2596.64|2596.64|2597.78|2597.78|2597.78|2597.78|2596.64|2596.64|0
1645432340000|2022-02-21 08:32:20|2597.85|2597.85|2598.8|2598.8|2598.8|2598.8|2597.85|2597.85|0
1645432350000|2022-02-21 08:32:30|2599.04|2599.04|2599.15|2599.15|2599.21|2599.21|2599.04|2599.04|0
1645432360000|2022-02-21 08:32:40|2599.07|2599.07|2599.21|2599.21|2599.32|2599.32|2599.02|2599.02|0
1645432370000|2022-02-21 08:32:50|2599.09|2599.09|2599.09|2599.09|2599.09|2599.09|2599.09|2599.09|0
1645432380000|2022-02-21 08:33:00|2599.15|2599.15|2599.15|2599.15|2599.15|2599.15|2599.15|2599.15|0
1645432390000|2022-02-21 08:33:10|2599.09|2599.09|2598.98|2598.98|2599.09|2599.09|2598.98|2598.98|0
1645432400000|2022-02-21 08:33:20|2599.11|2599.11|2598.97|2598.97|2599.11|2599.11|2598.97|2598.97|0
1645432410000|2022-02-21 08:33:30|2599.08|2599.08|2598.58|2598.58|2599.08|2599.08|2598.58|2598.58|0
1645432440000|2022-02-21 08:34:00|2598.35|2598.35|2598.19|2598.19|2598.35|2598.35|2598.19|2598.19|0
1645432450000|2022-02-21 08:34:10|2598.32|2598.32|2598.32|2598.32|2598.32|2598.32|2598.32|2598.32|0
1645432460000|2022-02-21 08:34:20|2598.05|2598.05|2597.82|2597.82|2598.05|2598.05|2597.82|2597.82|0
1645432470000|2022-02-21 08:34:30|2597.87|2597.87|2598.06|2598.06|2598.06|2598.06|2597.87|2597.87|0
1645432480000|2022-02-21 08:34:40|2597.83|2597.83|2597.83|2597.83|2597.83|2597.83|2597.83|2597.83|0
1645432490000|2022-02-21 08:34:50|2598.02|2598.02|2597.77|2597.77|2598.02|2598.02|2597.77|2597.77|0
1645432500000|2022-02-21 08:35:00|2597.54|2597.54|2593.27|2593.27|2597.54|2597.54|2593.27|2593.27|0
1645432510000|2022-02-21 08:35:10|2593.38|2593.38|2592.98|2592.98|2593.38|2593.38|2592.7|2592.7|0
1645432520000|2022-02-21 08:35:20|2592.66|2592.66|2592.52|2592.52|2592.66|2592.66|2592.52|2592.52|0
1645432530000|2022-02-21 08:35:30|2592.66|2592.66|2592.77|2592.77|2592.77|2592.77|2592.66|2592.66|0
1645432540000|2022-02-21 08:35:40|2592.93|2592.93|2593.09|2593.09|2593.09|2593.09|2592.93|2592.93|0
1645432560000|2022-02-21 08:36:00|2592.8|2592.8|2592.42|2592.42|2592.8|2592.8|2592.42|2592.42|0
1645432570000|2022-02-21 08:36:10|2591.92|2591.92|2591.92|2591.92|2591.92|2591.92|2591.92|2591.92|0
1645432580000|2022-02-21 08:36:20|2591.84|2591.84|2591.42|2591.42|2591.84|2591.84|2591.42|2591.42|0
1645432610000|2022-02-21 08:36:50|2591.02|2591.02|2590.17|2590.17|2591.02|2591.02|2590.17|2590.17|0
1645432620000|2022-02-21 08:37:00|2590.04|2590.04|2589.61|2589.61|2590.04|2590.04|2589.61|2589.61|0
1645432630000|2022-02-21 08:37:10|2589.31|2589.31|2589.31|2589.31|2589.31|2589.31|2589.31|2589.31|0
1645432640000|2022-02-21 08:37:20|2589.2|2589.2|2588.89|2588.89|2589.2|2589.2|2588.89|2588.89|0
1645432650000|2022-02-21 08:37:30|2588.97|2588.97|2588.97|2588.97|2588.97|2588.97|2588.97|2588.97|0
1645432660000|2022-02-21 08:37:40|2589.2|2589.2|2589.58|2589.58|2589.58|2589.58|2589.04|2589.04|0
1645432670000|2022-02-21 08:37:50|2589.71|2589.71|2589.94|2589.94|2590.02|2590.02|2589.71|2589.71|0
1645432680000|2022-02-21 08:38:00|2590.06|2590.06|2591.02|2591.02|2591.02|2591.02|2590.06|2590.06|0
1645432690000|2022-02-21 08:38:10|2591.06|2591.06|2591.06|2591.06|2591.06|2591.06|2591.06|2591.06|0
1645432700000|2022-02-21 08:38:20|2591.27|2591.27|2593.49|2593.49|2593.49|2593.49|2591.27|2591.27|0
1645432710000|2022-02-21 08:38:30|2593.6|2593.6|2593.68|2593.68|2593.68|2593.68|2593.6|2593.6|0
1645432720000|2022-02-21 08:38:40|2593.62|2593.62|2593.62|2593.62|2593.62|2593.62|2593.62|2593.62|0
1645432730000|2022-02-21 08:38:50|2593.7|2593.7|2593.7|2593.7|2593.7|2593.7|2593.7|2593.7|0
1645432740000|2022-02-21 08:39:00|2594.19|2594.19|2594.7|2594.7|2594.7|2594.7|2594.19|2594.19|0
1645432750000|2022-02-21 08:39:10|2594.58|2594.58|2594.58|2594.58|2594.58|2594.58|2594.58|2594.58|0
1645432770000|2022-02-21 08:39:30|2594.64|2594.64|2594.64|2594.64|2594.64|2594.64|2594.64|2594.64|0
1645432800000|2022-02-21 08:40:00|2594.8|2594.8|2595.42|2595.42|2595.42|2595.42|2594.8|2594.8|0
1645432810000|2022-02-21 08:40:10|2595.64|2595.64|2595.64|2595.64|2595.64|2595.64|2595.64|2595.64|0
1645432830000|2022-02-21 08:40:30|2595.71|2595.71|2595.71|2595.71|2595.71|2595.71|2595.71|2595.71|0
1645432840000|2022-02-21 08:40:40|2595.82|2595.82|2595.82|2595.82|2595.82|2595.82|2595.82|2595.82|0
1645432860000|2022-02-21 08:41:00|2595.92|2595.92|2595.92|2595.92|2595.92|2595.92|2595.92|2595.92|0
1645432870000|2022-02-21 08:41:10|2595.81|2595.81|2595.81|2595.81|2595.81|2595.81|2595.81|2595.81|0
1645432910000|2022-02-21 08:41:50|2595.96|2595.96|2596.93|2596.93|2596.93|2596.93|2595.96|2595.96|0
1645432930000|2022-02-21 08:42:10|2597.05|2597.05|2597.05|2597.05|2597.05|2597.05|2597.05|2597.05|0
1645432980000|2022-02-21 08:43:00|2596.65|2596.65|2596.47|2596.47|2596.78|2596.78|2596.47|2596.47|0
1645432990000|2022-02-21 08:43:10|2596.39|2596.39|2596.39|2596.39|2596.39|2596.39|2596.39|2596.39|0
1645433010000|2022-02-21 08:43:30|2596.23|2596.23|2596.23|2596.23|2596.23|2596.23|2596.23|2596.23|0
1645433020000|2022-02-21 08:43:40|2596.34|2596.34|2596.34|2596.34|2596.34|2596.34|2596.34|2596.34|0
1645433050000|2022-02-21 08:44:10|2596.23|2596.23|2595.94|2595.94|2596.23|2596.23|2595.94|2595.94|0
1645433060000|2022-02-21 08:44:20|2595.6|2595.6|2595.53|2595.53|2595.6|2595.6|2595.53|2595.53|0
1645433070000|2022-02-21 08:44:30|2595.6|2595.6|2595.67|2595.67|2595.67|2595.67|2595.38|2595.38|0
1645433080000|2022-02-21 08:44:40|2595.44|2595.44|2595.44|2595.44|2595.44|2595.44|2595.44|2595.44|0
1645433100000|2022-02-21 08:45:00|2595.23|2595.23|2595.23|2595.23|2595.23|2595.23|2595.23|2595.23|0
1645433110000|2022-02-21 08:45:10|2595.12|2595.12|2594.94|2594.94|2595.19|2595.19|2594.94|2594.94|0
1645433120000|2022-02-21 08:45:20|2594.99|2594.99|2594.81|2594.81|2594.99|2594.99|2594.81|2594.81|0
1645433130000|2022-02-21 08:45:30|2595.02|2595.02|2595.02|2595.02|2595.02|2595.02|2595.02|2595.02|0
1645433150000|2022-02-21 08:45:50|2594.79|2594.79|2594.41|2594.41|2594.79|2594.79|2594.41|2594.41|0
1645433160000|2022-02-21 08:46:00|2594.64|2594.64|2594.7|2594.7|2594.7|2594.7|2594.48|2594.48|0
1645433180000|2022-02-21 08:46:20|2594.86|2594.86|2594.86|2594.86|2594.86|2594.86|2594.86|2594.86|0
1645433200000|2022-02-21 08:46:40|2595.16|2595.16|2595.16|2595.16|2595.16|2595.16|2595.16|2595.16|0
1645433210000|2022-02-21 08:46:50|2595.22|2595.22|2595.33|2595.33|2595.33|2595.33|2595.22|2595.22|0
1645433220000|2022-02-21 08:47:00|2595.65|2595.65|2595.65|2595.65|2595.65|2595.65|2595.65|2595.65|0
1645433230000|2022-02-21 08:47:10|2595.85|2595.85|2595.74|2595.74|2595.85|2595.85|2595.74|2595.74|0
1645433240000|2022-02-21 08:47:20|2595.62|2595.62|2595.62|2595.62|2595.62|2595.62|2595.62|2595.62|0
1645433260000|2022-02-21 08:47:40|2595.47|2595.47|2595.47|2595.47|2595.47|2595.47|2595.47|2595.47|0
1645433270000|2022-02-21 08:47:50|2595.4|2595.4|2595.47|2595.47|2595.47|2595.47|2595.4|2595.4|0
1645433280000|2022-02-21 08:48:00|2595.21|2595.21|2595.05|2595.05|2595.21|2595.21|2595.05|2595.05|0
1645433290000|2022-02-21 08:48:10|2594.85|2594.85|2594.85|2594.85|2594.85|2594.85|2594.85|2594.85|0
1645433300000|2022-02-21 08:48:20|2595.01|2595.01|2595.01|2595.01|2595.01|2595.01|2595.01|2595.01|0
1645433310000|2022-02-21 08:48:30|2595.16|2595.16|2595.16|2595.16|2595.16|2595.16|2595.16|2595.16|0
1645433350000|2022-02-21 08:49:10|2595.29|2595.29|2595.29|2595.29|2595.29|2595.29|2595.29|2595.29|0
1645433360000|2022-02-21 08:49:20|2595.14|2595.14|2595.14|2595.14|2595.14|2595.14|2595.14|2595.14|0
1645433380000|2022-02-21 08:49:40|2594.98|2594.98|2595.05|2595.05|2595.05|2595.05|2594.98|2594.98|0
1645433400000|2022-02-21 08:50:00|2595.37|2595.37|2595.3|2595.3|2595.53|2595.53|2595.09|2595.09|0
1645433410000|2022-02-21 08:50:10|2595.17|2595.17|2595.36|2595.36|2595.36|2595.36|2595.17|2595.17|0
1645433430000|2022-02-21 08:50:30|2595.2|2595.2|2595.2|2595.2|2595.2|2595.2|2595.2|2595.2|0
1645433440000|2022-02-21 08:50:40|2595.32|2595.32|2595.5|2595.5|2595.5|2595.5|2595.32|2595.32|0
1645433460000|2022-02-21 08:51:00|2595.62|2595.62|2595.62|2595.62|2595.62|2595.62|2595.62|2595.62|0
1645433480000|2022-02-21 08:51:20|2595.59|2595.59|2595.6|2595.6|2595.6|2595.6|2595.44|2595.44|0
1645433500000|2022-02-21 08:51:40|2595.45|2595.45|2596.25|2596.25|2596.25|2596.25|2595.45|2595.45|0
1645433520000|2022-02-21 08:52:00|2596.48|2596.48|2596.58|2596.58|2596.59|2596.59|2596.43|2596.43|0
1645433530000|2022-02-21 08:52:10|2596.64|2596.64|2596.64|2596.64|2596.64|2596.64|2596.64|2596.64|0
1645433540000|2022-02-21 08:52:20|2596.58|2596.58|2596.8|2596.8|2596.8|2596.8|2596.58|2596.58|0
1645433550000|2022-02-21 08:52:30|2596.96|2596.96|2596.96|2596.96|2596.96|2596.96|2596.96|2596.96|0
1645433560000|2022-02-21 08:52:40|2597.04|2597.04|2597.38|2597.38|2597.57|2597.57|2597.04|2597.04|0
1645433590000|2022-02-21 08:53:10|2597.5|2597.5|2597.5|2597.5|2597.5|2597.5|2597.5|2597.5|0
1645433600000|2022-02-21 08:53:20|2597.69|2597.69|2597.69|2597.69|2597.69|2597.69|2597.69|2597.69|0
1645433610000|2022-02-21 08:53:30|2597.57|2597.57|2597.22|2597.22|2597.57|2597.57|2597.22|2597.22|0
1645433650000|2022-02-21 08:54:10|2597.07|2597.07|2597.1|2597.1|2597.1|2597.1|2596.91|2596.91|0
1645433660000|2022-02-21 08:54:20|2596.87|2596.87|2596.87|2596.87|2596.87|2596.87|2596.87|2596.87|0
1645433670000|2022-02-21 08:54:30|2596.91|2596.91|2597.21|2597.21|2597.21|2597.21|2596.91|2596.91|0
1645433680000|2022-02-21 08:54:40|2597.29|2597.29|2597.29|2597.29|2597.29|2597.29|2597.29|2597.29|0
1645433700000|2022-02-21 08:55:00|2597.21|2597.21|2597.08|2597.08|2597.21|2597.21|2597.08|2597.08|0
1645433710000|2022-02-21 08:55:10|2597.19|2597.19|2597.19|2597.19|2597.19|2597.19|2597.19|2597.19|0
1645433740000|2022-02-21 08:55:40|2597.35|2597.35|2597.25|2597.25|2597.35|2597.35|2597.25|2597.25|0
1645433760000|2022-02-21 08:56:00|2597.09|2597.09|2597.09|2597.09|2597.09|2597.09|2597.09|2597.09|0
1645433770000|2022-02-21 08:56:10|2597.32|2597.32|2597.32|2597.32|2597.32|2597.32|2597.32|2597.32|0
1645433780000|2022-02-21 08:56:20|2597.43|2597.43|2597.25|2597.25|2597.43|2597.43|2597.25|2597.25|0
1645433790000|2022-02-21 08:56:30|2596.99|2596.99|2596.93|2596.93|2596.99|2596.99|2596.93|2596.93|0
1645433830000|2022-02-21 08:57:10|2596.85|2596.85|2596.85|2596.85|2596.85|2596.85|2596.85|2596.85|0
1645433840000|2022-02-21 08:57:20|2596.67|2596.67|2596.67|2596.67|2596.67|2596.67|2596.67|2596.67|0
1645433860000|2022-02-21 08:57:40|2596.74|2596.74|2596.74|2596.74|2596.74|2596.74|2596.74|2596.74|0
1645433870000|2022-02-21 08:57:50|2596.67|2596.67|2596.67|2596.67|2596.67|2596.67|2596.67|2596.67|0
1645433900000|2022-02-21 08:58:20|2596.93|2596.93|2597.06|2597.06|2597.06|2597.06|2596.93|2596.93|0
1645433910000|2022-02-21 08:58:30|2596.95|2596.95|2596.95|2596.95|2596.95|2596.95|2596.95|2596.95|0
1645433920000|2022-02-21 08:58:40|2596.84|2596.84|2597.19|2597.19|2597.19|2597.19|2596.84|2596.84|0
1645433930000|2022-02-21 08:58:50|2597.48|2597.48|2597.33|2597.33|2597.55|2597.55|2597.33|2597.33|0
1645433940000|2022-02-21 08:59:00|2597.39|2597.39|2597.39|2597.39|2597.39|2597.39|2597.39|2597.39|0
1645433950000|2022-02-21 08:59:10|2597.07|2597.07|2597.07|2597.07|2597.07|2597.07|2597.07|2597.07|0
1645433960000|2022-02-21 08:59:20|2596.96|2596.96|2597.28|2597.28|2597.28|2597.28|2596.96|2596.96|0
1645433970000|2022-02-21 08:59:30|2597.51|2597.51|2597.55|2597.55|2597.55|2597.55|2597.51|2597.51|0
1645433990000|2022-02-21 08:59:50|2597.48|2597.48|2597.62|2597.62|2597.62|2597.62|2597.48|2597.48|0
1645434010000|2022-02-21 09:00:10|2597.68|2597.68|2597.48|2597.48|2597.68|2597.68|2597.4|2597.4|0
1645434030000|2022-02-21 09:00:30|2597.75|2597.75|2597.6|2597.6|2597.75|2597.75|2597.6|2597.6|0
1645434060000|2022-02-21 09:01:00|2597.67|2597.67|2597.51|2597.51|2597.67|2597.67|2597.51|2597.51|0
1645434090000|2022-02-21 09:01:30|2597.35|2597.35|2597.35|2597.35|2597.35|2597.35|2597.35|2597.35|0
1645434100000|2022-02-21 09:01:40|2597.46|2597.46|2597.5|2597.5|2597.61|2597.61|2597.3|2597.3|0
1645434110000|2022-02-21 09:01:50|2597.77|2597.77|2597.65|2597.65|2597.77|2597.77|2597.65|2597.65|0
1645434130000|2022-02-21 09:02:10|2596.94|2596.94|2596.73|2596.73|2596.94|2596.94|2596.73|2596.73|0
1645434140000|2022-02-21 09:02:20|2596.67|2596.67|2596.6|2596.6|2596.67|2596.67|2596.6|2596.6|0
1645434150000|2022-02-21 09:02:30|2596.71|2596.71|2596.71|2596.71|2596.71|2596.71|2596.71|2596.71|0
1645434160000|2022-02-21 09:02:40|2596.63|2596.63|2596.63|2596.63|2596.63|2596.63|2596.63|2596.63|0
1645434170000|2022-02-21 09:02:50|2596.51|2596.51|2596.51|2596.51|2596.51|2596.51|2596.51|2596.51|0
1645434180000|2022-02-21 09:03:00|2596.43|2596.43|2595.79|2595.79|2596.43|2596.43|2595.79|2595.79|0
1645434190000|2022-02-21 09:03:10|2595.83|2595.83|2596.31|2596.31|2596.31|2596.31|2595.83|2595.83|0
1645434200000|2022-02-21 09:03:20|2596.16|2596.16|2595.16|2595.16|2596.16|2596.16|2595.16|2595.16|0
1645434210000|2022-02-21 09:03:30|2595.01|2595.01|2595.08|2595.08|2595.08|2595.08|2595.01|2595.01|0
1645434220000|2022-02-21 09:03:40|2594.99|2594.99|2593.81|2593.81|2594.99|2594.99|2593.81|2593.81|0
1645434240000|2022-02-21 09:04:00|2593.66|2593.66|2593.04|2593.04|2593.66|2593.66|2593.04|2593.04|0
1645434250000|2022-02-21 09:04:10|2592.96|2592.96|2592.96|2592.96|2592.96|2592.96|2592.96|2592.96|0
1645434260000|2022-02-21 09:04:20|2592.9|2592.9|2592.45|2592.45|2592.9|2592.9|2592.45|2592.45|0
1645434270000|2022-02-21 09:04:30|2592.34|2592.34|2591.71|2591.71|2592.34|2592.34|2591.65|2591.65|0
1645434300000|2022-02-21 09:05:00|2591.65|2591.65|2589.3|2589.3|2591.65|2591.65|2589.3|2589.3|0
1645434310000|2022-02-21 09:05:10|2588.61|2588.61|2588.47|2588.47|2588.61|2588.61|2588.47|2588.47|0
1645434320000|2022-02-21 09:05:20|2588.02|2588.02|2588.13|2588.13|2588.13|2588.13|2588.02|2588.02|0
1645434330000|2022-02-21 09:05:30|2587.61|2587.61|2587.74|2587.74|2587.74|2587.74|2587.61|2587.61|0
1645434340000|2022-02-21 09:05:40|2587.71|2587.71|2587.56|2587.56|2587.71|2587.71|2587.56|2587.56|0
1645434350000|2022-02-21 09:05:50|2587.2|2587.2|2587.01|2587.01|2587.2|2587.2|2587.01|2587.01|0
1645434360000|2022-02-21 09:06:00|2586.85|2586.85|2586.93|2586.93|2586.93|2586.93|2586.53|2586.53|0
1645434370000|2022-02-21 09:06:10|2586.78|2586.78|2586.91|2586.91|2587.2|2587.2|2586.72|2586.72|0
1645434380000|2022-02-21 09:06:20|2586.76|2586.76|2585.98|2585.98|2586.76|2586.76|2585.98|2585.98|0
1645434390000|2022-02-21 09:06:30|2586.05|2586.05|2585.56|2585.56|2586.05|2586.05|2585.56|2585.56|0
1645434400000|2022-02-21 09:06:40|2585.63|2585.63|2586|2586|2586|2586|2585.63|2585.63|0
1645434410000|2022-02-21 09:06:50|2585.87|2585.87|2585.87|2585.87|2585.87|2585.87|2585.87|2585.87|0
1645434420000|2022-02-21 09:07:00|2586.02|2586.02|2586.18|2586.18|2586.18|2586.18|2585.91|2585.91|0
1645434430000|2022-02-21 09:07:10|2586.29|2586.29|2586.79|2586.79|2586.79|2586.79|2586.29|2586.29|0
1645434440000|2022-02-21 09:07:20|2586.85|2586.85|2587.33|2587.33|2587.39|2587.39|2586.85|2586.85|0
1645434450000|2022-02-21 09:07:30|2587.46|2587.46|2587.35|2587.35|2587.46|2587.46|2587.35|2587.35|0
1645434460000|2022-02-21 09:07:40|2587.57|2587.57|2587.57|2587.57|2587.57|2587.57|2587.57|2587.57|0
1645434490000|2022-02-21 09:08:10|2587.72|2587.72|2587.61|2587.61|2587.72|2587.72|2587.61|2587.61|0
1645434500000|2022-02-21 09:08:20|2587.31|2587.31|2587.31|2587.31|2587.31|2587.31|2587.31|2587.31|0
1645434510000|2022-02-21 09:08:30|2587.42|2587.42|2587.42|2587.42|2587.42|2587.42|2587.42|2587.42|0
1645434520000|2022-02-21 09:08:40|2587.31|2587.31|2587.16|2587.16|2587.31|2587.31|2587.16|2587.16|0
1645434540000|2022-02-21 09:09:00|2587|2587|2587|2587|2587|2587|2587|2587|0
1645434560000|2022-02-21 09:09:20|2586.92|2586.92|2586.74|2586.74|2586.92|2586.92|2586.74|2586.74|0
1645434570000|2022-02-21 09:09:30|2586.25|2586.25|2585.5|2585.5|2586.25|2586.25|2585.5|2585.5|0
1645434580000|2022-02-21 09:09:40|2585.35|2585.35|2585.35|2585.35|2585.35|2585.35|2585.35|2585.35|0
1645434590000|2022-02-21 09:09:50|2585.16|2585.16|2585.03|2585.03|2585.16|2585.16|2585.03|2585.03|0
1645434600000|2022-02-21 09:10:00|2584.88|2584.88|2584.8|2584.8|2584.88|2584.88|2584.66|2584.66|0
1645434610000|2022-02-21 09:10:10|2584.68|2584.68|2584.41|2584.41|2584.9|2584.9|2584.41|2584.41|0
1645434620000|2022-02-21 09:10:20|2584.31|2584.31|2583.38|2583.38|2584.31|2584.31|2583.38|2583.38|0
1645434630000|2022-02-21 09:10:30|2583.46|2583.46|2583.78|2583.78|2583.78|2583.78|2583.38|2583.38|0
1645434640000|2022-02-21 09:10:40|2583.93|2583.93|2583.8|2583.8|2583.93|2583.93|2583.8|2583.8|0
1645434660000|2022-02-21 09:11:00|2583.88|2583.88|2582.28|2582.28|2583.88|2583.88|2582.28|2582.28|0
1645434670000|2022-02-21 09:11:10|2582.35|2582.35|2582.45|2582.45|2582.45|2582.45|2582.35|2582.35|0
1645434680000|2022-02-21 09:11:20|2582.49|2582.49|2582.55|2582.55|2582.55|2582.55|2582.49|2582.49|0
1645434700000|2022-02-21 09:11:40|2582.63|2582.63|2582.49|2582.49|2582.63|2582.63|2582.49|2582.49|0
1645434710000|2022-02-21 09:11:50|2582.7|2582.7|2582.7|2582.7|2582.7|2582.7|2582.7|2582.7|0
1645434720000|2022-02-21 09:12:00|2582.57|2582.57|2582.57|2582.57|2582.57|2582.57|2582.57|2582.57|0
1645434750000|2022-02-21 09:12:30|2582.2|2582.2|2582.2|2582.2|2582.2|2582.2|2582.2|2582.2|0
1645434760000|2022-02-21 09:12:40|2581.88|2581.88|2581.77|2581.77|2581.88|2581.88|2581.77|2581.77|0
1645434770000|2022-02-21 09:12:50|2582|2582|2582|2582|2582|2582|2582|2582|0
1645434780000|2022-02-21 09:13:00|2582.26|2582.26|2583.36|2583.36|2583.36|2583.36|2582.26|2582.26|0
1645434790000|2022-02-21 09:13:10|2583.54|2583.54|2583.3|2583.3|2583.62|2583.62|2583.3|2583.3|0
1645434800000|2022-02-21 09:13:20|2583.27|2583.27|2583.27|2583.27|2583.27|2583.27|2583.27|2583.27|0
1645434820000|2022-02-21 09:13:40|2583.2|2583.2|2583.2|2583.2|2583.2|2583.2|2583.2|2583.2|0
1645434840000|2022-02-21 09:14:00|2583.26|2583.26|2583.26|2583.26|2583.26|2583.26|2583.26|2583.26|0
1645434850000|2022-02-21 09:14:10|2583.38|2583.38|2583.38|2583.38|2583.38|2583.38|2583.38|2583.38|0
1645434860000|2022-02-21 09:14:20|2583.57|2583.57|2583.76|2583.76|2583.76|2583.76|2583.57|2583.57|0
1645434870000|2022-02-21 09:14:30|2583.62|2583.62|2583.92|2583.92|2583.92|2583.92|2583.62|2583.62|0
1645434900000|2022-02-21 09:15:00|2584.14|2584.14|2583.99|2583.99|2584.43|2584.43|2583.95|2583.95|0
1645434910000|2022-02-21 09:15:10|2583.95|2583.95|2583.95|2583.95|2583.95|2583.95|2583.95|2583.95|0
1645434920000|2022-02-21 09:15:20|2584|2584|2584|2584|2584|2584|2584|2584|0
1645434930000|2022-02-21 09:15:30|2583.97|2583.97|2583.97|2583.97|2583.97|2583.97|2583.97|2583.97|0
1645434940000|2022-02-21 09:15:40|2583.91|2583.91|2583.91|2583.91|2583.91|2583.91|2583.91|2583.91|0
1645434960000|2022-02-21 09:16:00|2584.07|2584.07|2584.41|2584.41|2584.6|2584.6|2584.07|2584.07|0
1645434970000|2022-02-21 09:16:10|2584.89|2584.89|2584.89|2584.89|2584.89|2584.89|2584.89|2584.89|0
1645434980000|2022-02-21 09:16:20|2585.04|2585.04|2585.04|2585.04|2585.04|2585.04|2585.04|2585.04|0
1645434990000|2022-02-21 09:16:30|2585|2585|2585.18|2585.18|2585.18|2585.18|2585|2585|0
1645435020000|2022-02-21 09:17:00|2585.14|2585.14|2585.22|2585.22|2585.22|2585.22|2585.14|2585.14|0
1645435040000|2022-02-21 09:17:20|2585.38|2585.38|2586.04|2586.04|2586.04|2586.04|2585.38|2585.38|0
1645435050000|2022-02-21 09:17:30|2585.97|2585.97|2586.78|2586.78|2586.78|2586.78|2585.97|2585.97|0
1645435060000|2022-02-21 09:17:40|2586.89|2586.89|2586.97|2586.97|2587|2587|2586.78|2586.78|0
1645435070000|2022-02-21 09:17:50|2587.77|2587.77|2588.19|2588.19|2588.32|2588.32|2587.77|2587.77|0
1645435080000|2022-02-21 09:18:00|2588.25|2588.25|2588.18|2588.18|2588.25|2588.25|2588.18|2588.18|0
1645435090000|2022-02-21 09:18:10|2588.3|2588.3|2588.3|2588.3|2588.3|2588.3|2588.3|2588.3|0
1645435100000|2022-02-21 09:18:20|2588.36|2588.36|2588.36|2588.36|2588.36|2588.36|2588.36|2588.36|0
1645435120000|2022-02-21 09:18:40|2588.68|2588.68|2589.33|2589.33|2589.33|2589.33|2588.68|2588.68|0
1645435130000|2022-02-21 09:18:50|2589.37|2589.37|2589.32|2589.32|2589.37|2589.37|2589.24|2589.24|0
1645435140000|2022-02-21 09:19:00|2589.51|2589.51|2589.84|2589.84|2589.84|2589.84|2589.51|2589.51|0
1645435150000|2022-02-21 09:19:10|2589.77|2589.77|2589.7|2589.7|2589.77|2589.77|2589.7|2589.7|0
1645435180000|2022-02-21 09:19:40|2589.81|2589.81|2589.62|2589.62|2589.81|2589.81|2589.49|2589.49|0
1645435200000|2022-02-21 09:20:00|2589.78|2589.78|2589.78|2589.78|2589.78|2589.78|2589.78|2589.78|0
1645435210000|2022-02-21 09:20:10|2589.46|2589.46|2589.49|2589.49|2589.49|2589.49|2589.46|2589.46|0
1645435220000|2022-02-21 09:20:20|2589.76|2589.76|2590.63|2590.63|2590.63|2590.63|2589.76|2589.76|0
1645435230000|2022-02-21 09:20:30|2590.56|2590.56|2590.56|2590.56|2590.56|2590.56|2590.56|2590.56|0
1645435240000|2022-02-21 09:20:40|2590.49|2590.49|2590.63|2590.63|2590.63|2590.63|2590.49|2590.49|0
1645435260000|2022-02-21 09:21:00|2590.6|2590.6|2590.37|2590.37|2590.6|2590.6|2590.37|2590.37|0
1645435270000|2022-02-21 09:21:10|2590.21|2590.21|2590.21|2590.21|2590.21|2590.21|2590.21|2590.21|0
1645435280000|2022-02-21 09:21:20|2589.97|2589.97|2589.28|2589.28|2589.97|2589.97|2589.28|2589.28|0
1645435290000|2022-02-21 09:21:30|2589.12|2589.12|2588.28|2588.28|2589.12|2589.12|2588.28|2588.28|0
1645435300000|2022-02-21 09:21:40|2588.22|2588.22|2588.11|2588.11|2588.22|2588.22|2588.11|2588.11|0
1645435310000|2022-02-21 09:21:50|2587.99|2587.99|2588.18|2588.18|2588.18|2588.18|2587.95|2587.95|0
1645435320000|2022-02-21 09:22:00|2587.94|2587.94|2587.94|2587.94|2587.94|2587.94|2587.94|2587.94|0
1645435330000|2022-02-21 09:22:10|2587.78|2587.78|2587.78|2587.78|2587.78|2587.78|2587.78|2587.78|0
1645435340000|2022-02-21 09:22:20|2587.86|2587.86|2587.86|2587.86|2587.86|2587.86|2587.86|2587.86|0
1645435350000|2022-02-21 09:22:30|2587.64|2587.64|2587.48|2587.48|2587.64|2587.64|2587.35|2587.35|0
1645435380000|2022-02-21 09:23:00|2587.71|2587.71|2588.52|2588.52|2588.52|2588.52|2587.71|2587.71|0
1645435480000|2022-02-21 09:24:40|2588.66|2588.66|2588.58|2588.58|2588.66|2588.66|2588.58|2588.58|0
1645435490000|2022-02-21 09:24:50|2588.66|2588.66|2589.16|2589.16|2589.16|2589.16|2588.66|2588.66|0
1645435500000|2022-02-21 09:25:00|2589.34|2589.34|2590.21|2590.21|2590.21|2590.21|2589.34|2589.34|0
1645435510000|2022-02-21 09:25:10|2590.28|2590.28|2590.49|2590.49|2590.49|2590.49|2590.28|2590.28|0
1645435520000|2022-02-21 09:25:20|2590.43|2590.43|2590.59|2590.59|2590.59|2590.59|2590.43|2590.43|0
1645435530000|2022-02-21 09:25:30|2590.7|2590.7|2590.7|2590.7|2590.7|2590.7|2590.7|2590.7|0
1645435540000|2022-02-21 09:25:40|2590.81|2590.81|2590.81|2590.81|2590.81|2590.81|2590.81|2590.81|0
1645435550000|2022-02-21 09:25:50|2590.7|2590.7|2590.86|2590.86|2590.86|2590.86|2590.7|2590.7|0
1645435560000|2022-02-21 09:26:00|2590.74|2590.74|2590.74|2590.74|2590.74|2590.74|2590.74|2590.74|0
1645435570000|2022-02-21 09:26:10|2590.55|2590.55|2590.45|2590.45|2590.55|2590.55|2590.45|2590.45|0
1645435580000|2022-02-21 09:26:20|2590.7|2590.7|2590.56|2590.56|2590.7|2590.7|2590.5|2590.5|0
1645435600000|2022-02-21 09:26:40|2590.61|2590.61|2590.61|2590.61|2590.61|2590.61|2590.61|2590.61|0
1645435610000|2022-02-21 09:26:50|2590.55|2590.55|2590.67|2590.67|2590.74|2590.74|2590.55|2590.55|0
1645435620000|2022-02-21 09:27:00|2590.8|2590.8|2590.8|2590.8|2590.8|2590.8|2590.8|2590.8|0
1645435630000|2022-02-21 09:27:10|2590.86|2590.86|2590.98|2590.98|2590.98|2590.98|2590.86|2590.86|0
1645435640000|2022-02-21 09:27:20|2591.25|2591.25|2591.25|2591.25|2591.25|2591.25|2591.25|2591.25|0
1645435650000|2022-02-21 09:27:30|2591.39|2591.39|2591.74|2591.74|2591.74|2591.74|2591.39|2591.39|0
1645435660000|2022-02-21 09:27:40|2591.68|2591.68|2591.68|2591.68|2591.68|2591.68|2591.68|2591.68|0
1645435680000|2022-02-21 09:28:00|2591.6|2591.6|2591.6|2591.6|2591.6|2591.6|2591.6|2591.6|0
1645435690000|2022-02-21 09:28:10|2591.91|2591.91|2591.78|2591.78|2591.91|2591.91|2591.78|2591.78|0
1645435700000|2022-02-21 09:28:20|2591.63|2591.63|2591.81|2591.81|2591.81|2591.81|2591.63|2591.63|0
1645435710000|2022-02-21 09:28:30|2591.68|2591.68|2591.68|2591.68|2591.68|2591.68|2591.68|2591.68|0
1645435720000|2022-02-21 09:28:40|2591.61|2591.61|2591.61|2591.61|2591.61|2591.61|2591.61|2591.61|0
1645435730000|2022-02-21 09:28:50|2591.73|2591.73|2591.73|2591.73|2591.73|2591.73|2591.73|2591.73|0
1645435740000|2022-02-21 09:29:00|2591.6|2591.6|2591.66|2591.66|2591.66|2591.66|2591.48|2591.48|0
1645435760000|2022-02-21 09:29:20|2591.6|2591.6|2591.6|2591.6|2591.6|2591.6|2591.6|2591.6|0
1645435800000|2022-02-21 09:30:00|2591.82|2591.82|2592.45|2592.45|2592.45|2592.45|2591.79|2591.79|0
1645435810000|2022-02-21 09:30:10|2592.63|2592.63|2592.63|2592.63|2592.63|2592.63|2592.63|2592.63|0
1645435820000|2022-02-21 09:30:20|2592.57|2592.57|2592.44|2592.44|2592.57|2592.57|2592.44|2592.44|0
1645435830000|2022-02-21 09:30:30|2592.22|2592.22|2592.33|2592.33|2592.33|2592.33|2592.22|2592.22|0
1645435840000|2022-02-21 09:30:40|2592.29|2592.29|2592.29|2592.29|2592.29|2592.29|2592.29|2592.29|0
1645435850000|2022-02-21 09:30:50|2592.18|2592.18|2592.06|2592.06|2592.18|2592.18|2592.06|2592.06|0
1645435860000|2022-02-21 09:31:00|2592.38|2592.38|2592.65|2592.65|2592.65|2592.65|2592.38|2592.38|0
1645435870000|2022-02-21 09:31:10|2592.79|2592.79|2592.79|2592.79|2592.79|2592.79|2592.79|2592.79|0
1645435900000|2022-02-21 09:31:40|2592.65|2592.65|2592.65|2592.65|2592.65|2592.65|2592.65|2592.65|0
1645435910000|2022-02-21 09:31:50|2592.81|2592.81|2592.81|2592.81|2592.81|2592.81|2592.81|2592.81|0
1645435930000|2022-02-21 09:32:10|2592.9|2592.9|2593.03|2593.03|2593.03|2593.03|2592.84|2592.84|0
1645435940000|2022-02-21 09:32:20|2593.1|2593.1|2593.1|2593.1|2593.1|2593.1|2593.1|2593.1|0
1645435960000|2022-02-21 09:32:40|2593.15|2593.15|2593.34|2593.34|2593.34|2593.34|2593.15|2593.15|0
1645435970000|2022-02-21 09:32:50|2593.52|2593.52|2593.58|2593.58|2593.58|2593.58|2593.52|2593.52|0
1645435980000|2022-02-21 09:33:00|2593.4|2593.4|2593.4|2593.4|2593.4|2593.4|2593.4|2593.4|0
1645435990000|2022-02-21 09:33:10|2593.24|2593.24|2593.37|2593.37|2593.37|2593.37|2593.24|2593.24|0
1645436000000|2022-02-21 09:33:20|2593.18|2593.18|2593.37|2593.37|2593.37|2593.37|2593.18|2593.18|0
1645436020000|2022-02-21 09:33:40|2593.33|2593.33|2593.29|2593.29|2593.33|2593.33|2593.08|2593.08|0
1645436030000|2022-02-21 09:33:50|2593.13|2593.13|2592.81|2592.81|2593.13|2593.13|2592.65|2592.65|0
1645436040000|2022-02-21 09:34:00|2592.53|2592.53|2591.93|2591.93|2592.53|2592.53|2591.93|2591.93|0
1645436050000|2022-02-21 09:34:10|2592.01|2592.01|2591.98|2591.98|2592.01|2592.01|2591.98|2591.98|0
1645436060000|2022-02-21 09:34:20|2592.11|2592.11|2591.92|2591.92|2592.11|2592.11|2591.92|2591.92|0
1645436070000|2022-02-21 09:34:30|2591.85|2591.85|2591.85|2591.85|2591.85|2591.85|2591.85|2591.85|0
1645436080000|2022-02-21 09:34:40|2591.66|2591.66|2591.5|2591.5|2591.73|2591.73|2591.5|2591.5|0
1645436090000|2022-02-21 09:34:50|2591.43|2591.43|2591.5|2591.5|2591.5|2591.5|2591.43|2591.43|0
1645436120000|2022-02-21 09:35:20|2591.38|2591.38|2591.38|2591.38|2591.38|2591.38|2591.38|2591.38|0
1645436130000|2022-02-21 09:35:30|2591.32|2591.32|2591.32|2591.32|2591.32|2591.32|2591.32|2591.32|0
1645436160000|2022-02-21 09:36:00|2590.84|2590.84|2590.97|2590.97|2590.97|2590.97|2590.78|2590.78|0
1645436170000|2022-02-21 09:36:10|2590.83|2590.83|2591.1|2591.1|2591.1|2591.1|2590.83|2590.83|0
1645436180000|2022-02-21 09:36:20|2591.02|2591.02|2590.76|2590.76|2591.02|2591.02|2590.76|2590.76|0
1645436190000|2022-02-21 09:36:30|2590.61|2590.61|2590.61|2590.61|2590.74|2590.74|2590.61|2590.61|0
1645436200000|2022-02-21 09:36:40|2590.49|2590.49|2590.12|2590.12|2590.49|2590.49|2590.12|2590.12|0
1645436210000|2022-02-21 09:36:50|2590.06|2590.06|2590.06|2590.06|2590.06|2590.06|2590.06|2590.06|0
1645436220000|2022-02-21 09:37:00|2590.21|2590.21|2590.21|2590.21|2590.21|2590.21|2590.21|2590.21|0
1645436230000|2022-02-21 09:37:10|2590.14|2590.14|2590.29|2590.29|2590.29|2590.29|2590.14|2590.14|0
1645436260000|2022-02-21 09:37:40|2590.36|2590.36|2589.6|2589.6|2590.39|2590.39|2589.6|2589.6|0
1645436270000|2022-02-21 09:37:50|2589.92|2589.92|2589.86|2589.86|2589.92|2589.92|2589.7|2589.7|0
1645436280000|2022-02-21 09:38:00|2589.93|2589.93|2590.08|2590.08|2590.08|2590.08|2589.93|2589.93|0
1645436340000|2022-02-21 09:39:00|2590.19|2590.19|2590.19|2590.19|2590.19|2590.19|2590.19|2590.19|0
1645436350000|2022-02-21 09:39:10|2590.3|2590.3|2590.5|2590.5|2590.64|2590.64|2590.3|2590.3|0
1645436380000|2022-02-21 09:39:40|2590.39|2590.39|2590.23|2590.23|2590.39|2590.39|2590.23|2590.23|0
1645436400000|2022-02-21 09:40:00|2590.01|2590.01|2589.11|2589.11|2590.01|2590.01|2589.11|2589.11|0
1645436430000|2022-02-21 09:40:30|2589|2589|2589.07|2589.07|2589.07|2589.07|2589|2589|0
1645436440000|2022-02-21 09:40:40|2589.39|2589.39|2589.46|2589.46|2589.53|2589.53|2589.39|2589.39|0
1645436450000|2022-02-21 09:40:50|2589.32|2589.32|2589.23|2589.23|2589.32|2589.32|2589.16|2589.16|0
1645436470000|2022-02-21 09:41:10|2589.55|2589.55|2590.14|2590.14|2590.14|2590.14|2589.55|2589.55|0
1645436480000|2022-02-21 09:41:20|2589.98|2589.98|2590.14|2590.14|2590.14|2590.14|2589.82|2589.82|0
1645436490000|2022-02-21 09:41:30|2590.3|2590.3|2590.46|2590.46|2590.46|2590.46|2590.3|2590.3|0
1645436500000|2022-02-21 09:41:40|2590.61|2590.61|2590.53|2590.53|2590.61|2590.61|2590.53|2590.53|0
1645436510000|2022-02-21 09:41:50|2590.66|2590.66|2590.78|2590.78|2590.78|2590.78|2590.66|2590.66|0
1645436560000|2022-02-21 09:42:40|2590.84|2590.84|2590.84|2590.84|2590.84|2590.84|2590.69|2590.69|0
1645436600000|2022-02-21 09:43:20|2590.95|2590.95|2590.91|2590.91|2590.95|2590.95|2590.91|2590.91|0
1645436620000|2022-02-21 09:43:40|2590.77|2590.77|2590.84|2590.84|2590.84|2590.84|2590.77|2590.77|0
1645436640000|2022-02-21 09:44:00|2590.77|2590.77|2591.24|2591.24|2591.24|2591.24|2590.77|2590.77|0
1645436650000|2022-02-21 09:44:10|2591.1|2591.1|2591.8|2591.8|2591.8|2591.8|2591.1|2591.1|0
1645436660000|2022-02-21 09:44:20|2591.87|2591.87|2592.06|2592.06|2592.18|2592.18|2591.87|2591.87|0
1645436670000|2022-02-21 09:44:30|2591.88|2591.88|2591.88|2591.88|2591.88|2591.88|2591.88|2591.88|0
1645436680000|2022-02-21 09:44:40|2591.96|2591.96|2591.96|2591.96|2591.96|2591.96|2591.96|2591.96|0
1645436700000|2022-02-21 09:45:00|2591.89|2591.89|2591.65|2591.65|2591.89|2591.89|2591.65|2591.65|0
1645436710000|2022-02-21 09:45:10|2591.33|2591.33|2591.33|2591.33|2591.33|2591.33|2591.33|2591.33|0
1645436770000|2022-02-21 09:46:10|2591.46|2591.46|2591.73|2591.73|2591.73|2591.73|2591.46|2591.46|0
1645436780000|2022-02-21 09:46:20|2591.61|2591.61|2591.61|2591.61|2591.61|2591.61|2591.61|2591.61|0
1645436790000|2022-02-21 09:46:30|2591.79|2591.79|2591.79|2591.79|2591.79|2591.79|2591.79|2591.79|0
1645436800000|2022-02-21 09:46:40|2591.73|2591.73|2591.53|2591.53|2591.73|2591.73|2591.53|2591.53|0
1645436810000|2022-02-21 09:46:50|2591.56|2591.56|2592.05|2592.05|2592.05|2592.05|2591.56|2591.56|0
1645436820000|2022-02-21 09:47:00|2591.87|2591.87|2591.93|2591.93|2591.93|2591.93|2591.81|2591.81|0
1645436830000|2022-02-21 09:47:10|2592.05|2592.05|2592.05|2592.05|2592.05|2592.05|2592.05|2592.05|0
1645436840000|2022-02-21 09:47:20|2592.01|2592.01|2592.01|2592.01|2592.01|2592.01|2592.01|2592.01|0
1645436890000|2022-02-21 09:48:10|2591.94|2591.94|2591.94|2591.94|2591.94|2591.94|2591.94|2591.94|0
1645436900000|2022-02-21 09:48:20|2591.98|2591.98|2592.1|2592.1|2592.1|2592.1|2591.98|2591.98|0
1645436910000|2022-02-21 09:48:30|2592.17|2592.17|2592.17|2592.17|2592.17|2592.17|2592.17|2592.17|0
1645436930000|2022-02-21 09:48:50|2592.21|2592.21|2592.16|2592.16|2592.21|2592.21|2592.09|2592.09|0
1645436940000|2022-02-21 09:49:00|2592.2|2592.2|2592.2|2592.2|2592.2|2592.2|2592.2|2592.2|0
1645436960000|2022-02-21 09:49:20|2592.28|2592.28|2592.28|2592.28|2592.28|2592.28|2592.28|2592.28|0
1645436970000|2022-02-21 09:49:30|2592.21|2592.21|2592.07|2592.07|2592.28|2592.28|2592.07|2592.07|0
1645436980000|2022-02-21 09:49:40|2592.28|2592.28|2592.28|2592.28|2592.28|2592.28|2592.14|2592.14|0
1645437000000|2022-02-21 09:50:00|2592.6|2592.6|2592.53|2592.53|2592.6|2592.6|2592.53|2592.53|0
1645437010000|2022-02-21 09:50:10|2592.6|2592.6|2592.38|2592.38|2592.6|2592.6|2592.38|2592.38|0
1645437020000|2022-02-21 09:50:20|2592.32|2592.32|2592.32|2592.32|2592.32|2592.32|2592.32|2592.32|0
1645437040000|2022-02-21 09:50:40|2592.39|2592.39|2592.14|2592.14|2592.39|2592.39|2592.14|2592.14|0
1645437050000|2022-02-21 09:50:50|2592.1|2592.1|2592.1|2592.1|2592.1|2592.1|2592.1|2592.1|0
1645437060000|2022-02-21 09:51:00|2592.04|2592.04|2592.13|2592.13|2592.17|2592.17|2592.04|2592.04|0
1645437070000|2022-02-21 09:51:10|2592.09|2592.09|2592.09|2592.09|2592.09|2592.09|2592.09|2592.09|0
1645437080000|2022-02-21 09:51:20|2592.06|2592.06|2592.06|2592.06|2592.06|2592.06|2592.06|2592.06|0
1645437110000|2022-02-21 09:51:50|2591.96|2591.96|2591.56|2591.56|2591.96|2591.96|2591.56|2591.56|0
1645437120000|2022-02-21 09:52:00|2591.45|2591.45|2591.45|2591.45|2591.45|2591.45|2591.45|2591.45|0
1645437150000|2022-02-21 09:52:30|2591.38|2591.38|2592.05|2592.05|2592.05|2592.05|2591.38|2591.38|0
1645437160000|2022-02-21 09:52:40|2591.57|2591.57|2591.61|2591.61|2591.61|2591.61|2591.29|2591.29|0
1645437170000|2022-02-21 09:52:50|2591.45|2591.45|2591.45|2591.45|2591.45|2591.45|2591.45|2591.45|0
1645437190000|2022-02-21 09:53:10|2591.76|2591.76|2591.63|2591.63|2591.76|2591.76|2591.63|2591.63|0
1645437210000|2022-02-21 09:53:30|2591.57|2591.57|2591.57|2591.57|2591.57|2591.57|2591.57|2591.57|0
1645437220000|2022-02-21 09:53:40|2591.8|2591.8|2592.82|2592.82|2592.82|2592.82|2591.8|2591.8|0
1645437230000|2022-02-21 09:53:50|2592.7|2592.7|2592.64|2592.64|2592.7|2592.7|2592.52|2592.52|0
1645437240000|2022-02-21 09:54:00|2592.8|2592.8|2592.47|2592.47|2592.8|2592.8|2592.2|2592.2|0
1645437250000|2022-02-21 09:54:10|2592.53|2592.53|2592.59|2592.59|2592.59|2592.59|2592.53|2592.53|0
1645437260000|2022-02-21 09:54:20|2592.72|2592.72|2592.86|2592.86|2592.86|2592.86|2592.72|2592.72|0
1645437270000|2022-02-21 09:54:30|2592.99|2592.99|2593.67|2593.67|2593.67|2593.67|2592.99|2592.99|0
1645437280000|2022-02-21 09:54:40|2593.74|2593.74|2593.74|2593.74|2593.74|2593.74|2593.74|2593.74|0
1645437290000|2022-02-21 09:54:50|2593.71|2593.71|2593.71|2593.71|2593.71|2593.71|2593.71|2593.71|0
1645437300000|2022-02-21 09:55:00|2593.65|2593.65|2593.65|2593.65|2593.65|2593.65|2593.65|2593.65|0
1645437310000|2022-02-21 09:55:10|2593.72|2593.72|2593.95|2593.95|2594.05|2594.05|2593.72|2593.72|0
1645437320000|2022-02-21 09:55:20|2593.74|2593.74|2593.77|2593.77|2593.88|2593.88|2593.63|2593.63|0
1645437330000|2022-02-21 09:55:30|2593.69|2593.69|2593.77|2593.77|2593.77|2593.77|2593.69|2593.69|0
1645437350000|2022-02-21 09:55:50|2593.84|2593.84|2593.84|2593.84|2593.84|2593.84|2593.84|2593.84|0
1645437360000|2022-02-21 09:56:00|2593.77|2593.77|2593.7|2593.7|2593.84|2593.84|2593.7|2593.7|0
1645437370000|2022-02-21 09:56:10|2593.57|2593.57|2593.57|2593.57|2593.57|2593.57|2593.57|2593.57|0
1645437380000|2022-02-21 09:56:20|2593.51|2593.51|2593.51|2593.51|2593.51|2593.51|2593.51|2593.51|0
1645437390000|2022-02-21 09:56:30|2593.28|2593.28|2592.99|2592.99|2593.28|2593.28|2592.85|2592.85|0
1645437400000|2022-02-21 09:56:40|2593.05|2593.05|2592.93|2592.93|2593.05|2593.05|2592.93|2592.93|0
1645437410000|2022-02-21 09:56:50|2592.78|2592.78|2592.69|2592.69|2592.91|2592.91|2592.69|2592.69|0
1645437420000|2022-02-21 09:57:00|2592.38|2592.38|2592.01|2592.01|2592.38|2592.38|2592.01|2592.01|0
1645437430000|2022-02-21 09:57:10|2592.09|2592.09|2592.56|2592.56|2592.67|2592.67|2592.03|2592.03|0
1645437450000|2022-02-21 09:57:30|2592.41|2592.41|2592.41|2592.41|2592.41|2592.41|2592.41|2592.41|0
1645437460000|2022-02-21 09:57:40|2592.25|2592.25|2592.41|2592.41|2592.41|2592.41|2592.25|2592.25|0
1645437470000|2022-02-21 09:57:50|2592.15|2592.15|2592.15|2592.15|2592.15|2592.15|2592.15|2592.15|0
1645437490000|2022-02-21 09:58:10|2592.08|2592.08|2591.97|2591.97|2592.08|2592.08|2591.97|2591.97|0
1645437510000|2022-02-21 09:58:30|2591.65|2591.65|2591.65|2591.65|2591.65|2591.65|2591.65|2591.65|0
1645437530000|2022-02-21 09:58:50|2591.76|2591.76|2591.63|2591.63|2591.76|2591.76|2591.63|2591.63|0
1645437560000|2022-02-21 09:59:20|2591.41|2591.41|2591.27|2591.27|2591.41|2591.41|2591.27|2591.27|0
1645437570000|2022-02-21 09:59:30|2591.48|2591.48|2591.48|2591.48|2591.48|2591.48|2591.48|2591.48|0
1645437600000|2022-02-21 10:00:00|2591.56|2591.56|2591.48|2591.48|2591.56|2591.56|2591.48|2591.48|0
1645437640000|2022-02-21 10:00:40|2591.33|2591.33|2590.76|2590.76|2591.33|2591.33|2590.55|2590.55|0
1645437660000|2022-02-21 10:01:00|2590.6|2590.6|2590.6|2590.6|2590.6|2590.6|2590.6|2590.6|0
1645437670000|2022-02-21 10:01:10|2590.46|2590.46|2590.46|2590.46|2590.46|2590.46|2590.46|2590.46|0
1645437680000|2022-02-21 10:01:20|2590.6|2590.6|2590.6|2590.6|2590.6|2590.6|2590.6|2590.6|0
1645437690000|2022-02-21 10:01:30|2590.76|2590.76|2590.79|2590.79|2590.79|2590.79|2590.6|2590.6|0
1645437710000|2022-02-21 10:01:50|2590.65|2590.65|2590.65|2590.65|2590.65|2590.65|2590.65|2590.65|0
1645437720000|2022-02-21 10:02:00|2590.79|2590.79|2590.79|2590.79|2590.79|2590.79|2590.79|2590.79|0
1645437730000|2022-02-21 10:02:10|2590.72|2590.72|2590.72|2590.72|2590.72|2590.72|2590.72|2590.72|0
1645437750000|2022-02-21 10:02:30|2590.64|2590.64|2590.78|2590.78|2590.82|2590.82|2590.58|2590.58|0
1645437760000|2022-02-21 10:02:40|2591.1|2591.1|2590.52|2590.52|2591.1|2591.1|2590.52|2590.52|0
1645437770000|2022-02-21 10:02:50|2590.67|2590.67|2590.16|2590.16|2590.67|2590.67|2590.16|2590.16|0
1645437800000|2022-02-21 10:03:20|2590|2590|2589.92|2589.92|2590.08|2590.08|2589.92|2589.92|0
1645437810000|2022-02-21 10:03:30|2589.95|2589.95|2589.95|2589.95|2589.95|2589.95|2589.95|2589.95|0
1645437820000|2022-02-21 10:03:40|2589.88|2589.88|2589.59|2589.59|2589.88|2589.88|2589.59|2589.59|0
1645437840000|2022-02-21 10:04:00|2589.65|2589.65|2589.65|2589.65|2589.65|2589.65|2589.65|2589.65|0
1645437850000|2022-02-21 10:04:10|2589.39|2589.39|2589.33|2589.33|2589.65|2589.65|2589.18|2589.18|0
1645437860000|2022-02-21 10:04:20|2589.19|2589.19|2589.12|2589.12|2589.19|2589.19|2589.12|2589.12|0
1645437870000|2022-02-21 10:04:30|2589.25|2589.25|2589.25|2589.25|2589.25|2589.25|2589.25|2589.25|0
1645437900000|2022-02-21 10:05:00|2589.09|2589.09|2589.09|2589.09|2589.09|2589.09|2589.09|2589.09|0
1645437910000|2022-02-21 10:05:10|2589.17|2589.17|2589.2|2589.2|2589.2|2589.2|2589.17|2589.17|0
1645437920000|2022-02-21 10:05:20|2589.28|2589.28|2589.28|2589.28|2589.28|2589.28|2589.28|2589.28|0
1645437930000|2022-02-21 10:05:30|2589.24|2589.24|2589.24|2589.24|2589.24|2589.24|2589.24|2589.24|0
1645437940000|2022-02-21 10:05:40|2589.35|2589.35|2589.83|2589.83|2589.83|2589.83|2589.35|2589.35|0
1645437960000|2022-02-21 10:06:00|2589.94|2589.94|2590.34|2590.34|2590.34|2590.34|2589.94|2589.94|0
1645437970000|2022-02-21 10:06:10|2590.49|2590.49|2590.26|2590.26|2590.49|2590.49|2590.26|2590.26|0
1645438000000|2022-02-21 10:06:40|2590.3|2590.3|2590.3|2590.3|2590.3|2590.3|2590.3|2590.3|0
1645438010000|2022-02-21 10:06:50|2590.46|2590.46|2590.59|2590.59|2590.59|2590.59|2590.46|2590.46|0
1645438020000|2022-02-21 10:07:00|2590.65|2590.65|2590.65|2590.65|2590.65|2590.65|2590.65|2590.65|0
1645438070000|2022-02-21 10:07:50|2590.7|2590.7|2590.7|2590.7|2590.7|2590.7|2590.7|2590.7|0
1645438090000|2022-02-21 10:08:10|2590.78|2590.78|2590.45|2590.45|2590.78|2590.78|2590.45|2590.45|0
1645438100000|2022-02-21 10:08:20|2590.39|2590.39|2590.39|2590.39|2590.39|2590.39|2590.39|2590.39|0
1645438110000|2022-02-21 10:08:30|2590.31|2590.31|2590.31|2590.31|2590.31|2590.31|2590.31|2590.31|0
1645438120000|2022-02-21 10:08:40|2590.2|2590.2|2589.97|2589.97|2590.2|2590.2|2589.97|2589.97|0
1645438160000|2022-02-21 10:09:20|2589.89|2589.89|2589.82|2589.82|2589.89|2589.89|2589.82|2589.82|0
1645438170000|2022-02-21 10:09:30|2589.56|2589.56|2589.24|2589.24|2589.56|2589.56|2589.24|2589.24|0
1645438180000|2022-02-21 10:09:40|2589.06|2589.06|2589.06|2589.06|2589.06|2589.06|2589.06|2589.06|0
1645438190000|2022-02-21 10:09:50|2589.2|2589.2|2589.06|2589.06|2589.27|2589.27|2589.06|2589.06|0
1645438200000|2022-02-21 10:10:00|2588.9|2588.9|2588.65|2588.65|2588.97|2588.97|2588.65|2588.65|0
1645438210000|2022-02-21 10:10:10|2588.11|2588.11|2588.26|2588.26|2588.26|2588.26|2588.11|2588.11|0
1645438230000|2022-02-21 10:10:30|2588.18|2588.18|2588.18|2588.18|2588.18|2588.18|2588.18|2588.18|0
1645438260000|2022-02-21 10:11:00|2587.93|2587.93|2587.87|2587.87|2587.93|2587.93|2587.87|2587.87|0
1645438270000|2022-02-21 10:11:10|2587.74|2587.74|2587.74|2587.74|2587.74|2587.74|2587.74|2587.74|0
1645438280000|2022-02-21 10:11:20|2587.82|2587.82|2588.22|2588.22|2588.22|2588.22|2587.82|2587.82|0
1645438290000|2022-02-21 10:11:30|2588.3|2588.3|2588.62|2588.62|2588.62|2588.62|2588.3|2588.3|0
1645438310000|2022-02-21 10:11:50|2588.73|2588.73|2588.73|2588.73|2588.73|2588.73|2588.73|2588.73|0
1645438320000|2022-02-21 10:12:00|2588.8|2588.8|2588.68|2588.68|2588.8|2588.8|2588.68|2588.68|0
1645438360000|2022-02-21 10:12:40|2588.65|2588.65|2589.11|2589.11|2589.11|2589.11|2588.62|2588.62|0
1645438370000|2022-02-21 10:12:50|2588.95|2588.95|2588.77|2588.77|2588.95|2588.95|2588.77|2588.77|0
1645438380000|2022-02-21 10:13:00|2588.66|2588.66|2588.61|2588.61|2588.66|2588.66|2588.61|2588.61|0
1645438390000|2022-02-21 10:13:10|2588.54|2588.54|2588.54|2588.54|2588.54|2588.54|2588.54|2588.54|0
1645438400000|2022-02-21 10:13:20|2588.61|2588.61|2588.89|2588.89|2588.89|2588.89|2588.61|2588.61|0
1645438420000|2022-02-21 10:13:40|2588.74|2588.74|2588.74|2588.74|2588.74|2588.74|2588.74|2588.74|0
1645438430000|2022-02-21 10:13:50|2588.66|2588.66|2588.66|2588.66|2588.66|2588.66|2588.66|2588.66|0
1645438440000|2022-02-21 10:14:00|2588.53|2588.53|2588.79|2588.79|2588.79|2588.79|2588.53|2588.53|0
1645438450000|2022-02-21 10:14:10|2588.72|2588.72|2588.72|2588.72|2588.72|2588.72|2588.72|2588.72|0
1645438470000|2022-02-21 10:14:30|2588.75|2588.75|2588.75|2588.75|2588.75|2588.75|2588.75|2588.75|0
1645438490000|2022-02-21 10:14:50|2588.97|2588.97|2589.09|2589.09|2589.09|2589.09|2588.97|2588.97|0
1645438500000|2022-02-21 10:15:00|2589.2|2589.2|2589.64|2589.64|2589.64|2589.64|2589.2|2589.2|0
1645438550000|2022-02-21 10:15:50|2589.47|2589.47|2589.47|2589.47|2589.47|2589.47|2589.47|2589.47|0
1645438560000|2022-02-21 10:16:00|2589.7|2589.7|2589.77|2589.77|2589.77|2589.77|2589.55|2589.55|0
1645438570000|2022-02-21 10:16:10|2589.55|2589.55|2589.55|2589.55|2589.55|2589.55|2589.55|2589.55|0
1645438590000|2022-02-21 10:16:30|2589.47|2589.47|2589.55|2589.55|2589.55|2589.55|2589.47|2589.47|0
1645438620000|2022-02-21 10:17:00|2589.7|2589.7|2589.92|2589.92|2589.92|2589.92|2589.7|2589.7|0
1645438640000|2022-02-21 10:17:20|2589.85|2589.85|2589.85|2589.85|2589.85|2589.85|2589.85|2589.85|0
1645438660000|2022-02-21 10:17:40|2589.96|2589.96|2589.96|2589.96|2589.96|2589.96|2589.96|2589.96|0
1645438680000|2022-02-21 10:18:00|2590.04|2590.04|2590.03|2590.03|2590.04|2590.04|2589.96|2589.96|0
1645438690000|2022-02-21 10:18:10|2590.19|2590.19|2590.13|2590.13|2590.19|2590.19|2590.13|2590.13|0
1645438710000|2022-02-21 10:18:30|2589.86|2589.86|2589.86|2589.86|2589.86|2589.86|2589.79|2589.79|0
1645438730000|2022-02-21 10:18:50|2589.93|2589.93|2589.93|2589.93|2589.93|2589.93|2589.93|2589.93|0
1645438740000|2022-02-21 10:19:00|2589.6|2589.6|2589.16|2589.16|2589.6|2589.6|2589.16|2589.16|0
1645438750000|2022-02-21 10:19:10|2589.4|2589.4|2589.4|2589.4|2589.4|2589.4|2589.4|2589.4|0
1645438760000|2022-02-21 10:19:20|2589.3|2589.3|2589.42|2589.42|2589.42|2589.42|2589.24|2589.24|0
1645438770000|2022-02-21 10:19:30|2589.03|2589.03|2588.84|2588.84|2589.03|2589.03|2588.84|2588.84|0
1645438780000|2022-02-21 10:19:40|2588.9|2588.9|2588.7|2588.7|2588.96|2588.96|2588.7|2588.7|0
1645438800000|2022-02-21 10:20:00|2588.74|2588.74|2588.55|2588.55|2588.74|2588.74|2588.55|2588.55|0
1645438810000|2022-02-21 10:20:10|2588.61|2588.61|2588.96|2588.96|2588.96|2588.96|2588.61|2588.61|0
1645438820000|2022-02-21 10:20:20|2589.04|2589.04|2589.04|2589.04|2589.04|2589.04|2589.04|2589.04|0
1645438830000|2022-02-21 10:20:30|2589.11|2589.11|2589.11|2589.11|2589.11|2589.11|2589.11|2589.11|0
1645438840000|2022-02-21 10:20:40|2589.36|2589.36|2589.36|2589.36|2589.36|2589.36|2589.36|2589.36|0
1645438850000|2022-02-21 10:20:50|2589.42|2589.42|2589.42|2589.42|2589.42|2589.42|2589.3|2589.3|0
1645438860000|2022-02-21 10:21:00|2589.34|2589.34|2589.67|2589.67|2589.67|2589.67|2589.34|2589.34|0
1645438880000|2022-02-21 10:21:20|2589.79|2589.79|2589.72|2589.72|2589.79|2589.79|2589.72|2589.72|0
1645438890000|2022-02-21 10:21:30|2590.25|2590.25|2590.31|2590.31|2590.31|2590.31|2590.25|2590.25|0
1645438910000|2022-02-21 10:21:50|2590.23|2590.23|2590.56|2590.56|2590.56|2590.56|2590.17|2590.17|0
1645438920000|2022-02-21 10:22:00|2590.49|2590.49|2590.22|2590.22|2590.49|2590.49|2590.22|2590.22|0
1645438930000|2022-02-21 10:22:10|2589.98|2589.98|2589.73|2589.73|2589.98|2589.98|2589.73|2589.73|0
1645438940000|2022-02-21 10:22:20|2590.05|2590.05|2590.31|2590.31|2590.31|2590.31|2590.04|2590.04|0
1645438950000|2022-02-21 10:22:30|2590.44|2590.44|2590.19|2590.19|2590.5|2590.5|2590.19|2590.19|0
1645438980000|2022-02-21 10:23:00|2590.33|2590.33|2590.4|2590.4|2590.4|2590.4|2590.33|2590.33|0
1645438990000|2022-02-21 10:23:10|2590.12|2590.12|2590.12|2590.12|2590.12|2590.12|2590.12|2590.12|0
1645439000000|2022-02-21 10:23:20|2589.88|2589.88|2589.44|2589.44|2589.88|2589.88|2589.3|2589.3|0
1645439010000|2022-02-21 10:23:30|2589.41|2589.41|2589.03|2589.03|2589.41|2589.41|2589.01|2589.01|0
1645439020000|2022-02-21 10:23:40|2589.06|2589.06|2588.77|2588.77|2589.06|2589.06|2588.77|2588.77|0
1645439030000|2022-02-21 10:23:50|2588.46|2588.46|2588.42|2588.42|2588.46|2588.46|2588.34|2588.34|0
1645439040000|2022-02-21 10:24:00|2588.34|2588.34|2588.5|2588.5|2588.5|2588.5|2588.34|2588.34|0
1645439060000|2022-02-21 10:24:20|2588.61|2588.61|2587.13|2587.13|2588.61|2588.61|2587.13|2587.13|0
1645439070000|2022-02-21 10:24:30|2587.25|2587.25|2587.13|2587.13|2587.25|2587.25|2587.13|2587.13|0
1645439090000|2022-02-21 10:24:50|2586.91|2586.91|2586.91|2586.91|2586.91|2586.91|2586.91|2586.91|0
1645439100000|2022-02-21 10:25:00|2587.28|2587.28|2587.05|2587.05|2587.28|2587.28|2587.05|2587.05|0
1645439120000|2022-02-21 10:25:20|2586.97|2586.97|2586.98|2586.98|2587.05|2587.05|2586.97|2586.97|0
1645439140000|2022-02-21 10:25:40|2586.9|2586.9|2586.9|2586.9|2586.9|2586.9|2586.9|2586.9|0
1645439160000|2022-02-21 10:26:00|2586.83|2586.83|2586.57|2586.57|2586.83|2586.83|2586.57|2586.57|0
1645439170000|2022-02-21 10:26:10|2586.29|2586.29|2586.29|2586.29|2586.29|2586.29|2586.29|2586.29|0
1645439180000|2022-02-21 10:26:20|2586.42|2586.42|2586.42|2586.42|2586.42|2586.42|2586.42|2586.42|0
1645439190000|2022-02-21 10:26:30|2586.26|2586.26|2586.53|2586.53|2586.53|2586.53|2586.26|2586.26|0
1645439200000|2022-02-21 10:26:40|2586.75|2586.75|2586.75|2586.75|2586.75|2586.75|2586.75|2586.75|0
1645439210000|2022-02-21 10:26:50|2586.84|2586.84|2586.84|2586.84|2586.84|2586.84|2586.84|2586.84|0
1645439290000|2022-02-21 10:28:10|2586.58|2586.58|2586.43|2586.43|2586.58|2586.58|2586.43|2586.43|0
1645439310000|2022-02-21 10:28:30|2586.27|2586.27|2586.27|2586.27|2586.27|2586.27|2586.27|2586.27|0
1645439320000|2022-02-21 10:28:40|2586.15|2586.15|2585.98|2585.98|2586.15|2586.15|2585.86|2585.86|0
1645439330000|2022-02-21 10:28:50|2585.86|2585.86|2585.86|2585.86|2585.86|2585.86|2585.86|2585.86|0
1645439340000|2022-02-21 10:29:00|2585.78|2585.78|2585.78|2585.78|2585.78|2585.78|2585.78|2585.78|0
1645439350000|2022-02-21 10:29:10|2585.64|2585.64|2585.68|2585.68|2585.68|2585.68|2585.64|2585.64|0
1645439360000|2022-02-21 10:29:20|2585.81|2585.81|2585.94|2585.94|2585.94|2585.94|2585.81|2585.81|0
1645439370000|2022-02-21 10:29:30|2585.83|2585.83|2585.83|2585.83|2585.83|2585.83|2585.83|2585.83|0
1645439380000|2022-02-21 10:29:40|2585.67|2585.67|2585.56|2585.56|2585.67|2585.67|2585.53|2585.53|0
1645439390000|2022-02-21 10:29:50|2585.43|2585.43|2585.43|2585.43|2585.43|2585.43|2585.43|2585.43|0
1645439400000|2022-02-21 10:30:00|2585.31|2585.31|2585.16|2585.16|2585.34|2585.34|2585.08|2585.08|0
1645439410000|2022-02-21 10:30:10|2585.08|2585.08|2585.08|2585.08|2585.08|2585.08|2585.08|2585.08|0
1645439420000|2022-02-21 10:30:20|2585.21|2585.21|2585.35|2585.35|2585.42|2585.42|2585.21|2585.21|0
1645439430000|2022-02-21 10:30:30|2585.27|2585.27|2585.2|2585.2|2585.54|2585.54|2585.12|2585.12|0
1645439460000|2022-02-21 10:31:00|2585.12|2585.12|2585.12|2585.12|2585.12|2585.12|2585.12|2585.12|0
1645439470000|2022-02-21 10:31:10|2584.9|2584.9|2584.9|2584.9|2584.9|2584.9|2584.9|2584.9|0
1645439510000|2022-02-21 10:31:50|2585.01|2585.01|2585.62|2585.62|2585.62|2585.62|2585.01|2585.01|0
1645439530000|2022-02-21 10:32:10|2585.66|2585.66|2585.77|2585.77|2585.77|2585.77|2585.66|2585.66|0
1645439540000|2022-02-21 10:32:20|2585.88|2585.88|2585.99|2585.99|2585.99|2585.99|2585.88|2585.88|0
1645439560000|2022-02-21 10:32:40|2586.25|2586.25|2586.39|2586.39|2586.39|2586.39|2586.25|2586.25|0
1645439570000|2022-02-21 10:32:50|2586.12|2586.12|2586.12|2586.12|2586.12|2586.12|2586.12|2586.12|0
1645439580000|2022-02-21 10:33:00|2586.19|2586.19|2586.19|2586.19|2586.19|2586.19|2586.19|2586.19|0
1645439610000|2022-02-21 10:33:30|2586.3|2586.3|2586.04|2586.04|2586.3|2586.3|2586.04|2586.04|0
1645439630000|2022-02-21 10:33:50|2585.96|2585.96|2585.85|2585.85|2585.96|2585.96|2585.85|2585.85|0
1645439660000|2022-02-21 10:34:20|2585.92|2585.92|2585.92|2585.92|2585.92|2585.92|2585.92|2585.92|0
1645439670000|2022-02-21 10:34:30|2586.15|2586.15|2586.37|2586.37|2586.37|2586.37|2586.15|2586.15|0
1645439680000|2022-02-21 10:34:40|2586.5|2586.5|2586.5|2586.5|2586.5|2586.5|2586.5|2586.5|0
1645439690000|2022-02-21 10:34:50|2586.44|2586.44|2586.62|2586.62|2586.62|2586.62|2586.44|2586.44|0
1645439700000|2022-02-21 10:35:00|2586.46|2586.46|2586.43|2586.43|2586.46|2586.46|2586.35|2586.35|0
1645439710000|2022-02-21 10:35:10|2586.3|2586.3|2586.3|2586.3|2586.3|2586.3|2586.3|2586.3|0
1645439730000|2022-02-21 10:35:30|2586.23|2586.23|2586.23|2586.23|2586.3|2586.3|2586.23|2586.23|0
1645439750000|2022-02-21 10:35:50|2586.11|2586.11|2586.25|2586.25|2586.25|2586.25|2586.11|2586.11|0
1645439770000|2022-02-21 10:36:10|2586.21|2586.21|2586.21|2586.21|2586.21|2586.21|2586.21|2586.21|0
1645439830000|2022-02-21 10:37:10|2586.32|2586.32|2586.38|2586.38|2586.54|2586.54|2586.32|2586.32|0
1645439840000|2022-02-21 10:37:20|2586.33|2586.33|2586.33|2586.33|2586.33|2586.33|2586.33|2586.33|0
1645439850000|2022-02-21 10:37:30|2586.27|2586.27|2586.27|2586.27|2586.27|2586.27|2586.27|2586.27|0
1645439860000|2022-02-21 10:37:40|2586.3|2586.3|2586.3|2586.3|2586.3|2586.3|2586.3|2586.3|0
1645439870000|2022-02-21 10:37:50|2586.45|2586.45|2586.69|2586.69|2586.69|2586.69|2586.45|2586.45|0
1645439880000|2022-02-21 10:38:00|2586.72|2586.72|2586.64|2586.64|2586.72|2586.72|2586.64|2586.64|0
1645439890000|2022-02-21 10:38:10|2586.72|2586.72|2586.79|2586.79|2586.79|2586.79|2586.72|2586.72|0
1645439900000|2022-02-21 10:38:20|2586.72|2586.72|2586.72|2586.72|2586.72|2586.72|2586.72|2586.72|0
1645439910000|2022-02-21 10:38:30|2586.86|2586.86|2586.78|2586.78|2586.86|2586.86|2586.78|2586.78|0
1645439920000|2022-02-21 10:38:40|2586.7|2586.7|2586.7|2586.7|2586.7|2586.7|2586.7|2586.7|0
1645439930000|2022-02-21 10:38:50|2586.78|2586.78|2586.61|2586.61|2586.78|2586.78|2586.61|2586.61|0
1645439940000|2022-02-21 10:39:00|2585.88|2585.88|2585.54|2585.54|2585.88|2585.88|2585.54|2585.54|0
1645439970000|2022-02-21 10:39:30|2585.47|2585.47|2585.58|2585.58|2585.58|2585.58|2585.47|2585.47|0
1645439990000|2022-02-21 10:39:50|2585.72|2585.72|2585.72|2585.72|2585.72|2585.72|2585.72|2585.72|0
1645440000000|2022-02-21 10:40:00|2585.79|2585.79|2585.63|2585.63|2585.79|2585.79|2585.63|2585.63|0
1645440010000|2022-02-21 10:40:10|2585.6|2585.6|2585.2|2585.2|2585.6|2585.6|2585.2|2585.2|0
1645440040000|2022-02-21 10:40:40|2585.33|2585.33|2585.33|2585.33|2585.33|2585.33|2585.33|2585.33|0
1645440050000|2022-02-21 10:40:50|2585.49|2585.49|2585.77|2585.77|2585.77|2585.77|2585.49|2585.49|0
1645440060000|2022-02-21 10:41:00|2585.85|2585.85|2585.69|2585.69|2585.85|2585.85|2585.69|2585.69|0
1645440070000|2022-02-21 10:41:10|2585.55|2585.55|2585.55|2585.55|2585.55|2585.55|2585.55|2585.55|0
1645440080000|2022-02-21 10:41:20|2585.68|2585.68|2585.68|2585.68|2585.68|2585.68|2585.68|2585.68|0
1645440090000|2022-02-21 10:41:30|2585.61|2585.61|2585.61|2585.61|2585.61|2585.61|2585.61|2585.61|0
1645440100000|2022-02-21 10:41:40|2585.67|2585.67|2585.55|2585.55|2585.67|2585.67|2585.55|2585.55|0
1645440120000|2022-02-21 10:42:00|2585.48|2585.48|2585.1|2585.1|2585.48|2585.48|2585.1|2585.1|0
1645440130000|2022-02-21 10:42:10|2584.92|2584.92|2584.92|2584.92|2584.92|2584.92|2584.92|2584.92|0
1645440140000|2022-02-21 10:42:20|2584.85|2584.85|2584.85|2584.85|2584.85|2584.85|2584.85|2584.85|0
1645440160000|2022-02-21 10:42:40|2585|2585|2585|2585|2585|2585|2585|2585|0
1645440170000|2022-02-21 10:42:50|2584.93|2584.93|2584.93|2584.93|2584.93|2584.93|2584.93|2584.93|0
1645440180000|2022-02-21 10:43:00|2585|2585|2585|2585|2585|2585|2585|2585|0
1645440190000|2022-02-21 10:43:10|2584.92|2584.92|2584.99|2584.99|2584.99|2584.99|2584.92|2584.92|0
1645440200000|2022-02-21 10:43:20|2584.92|2584.92|2584.92|2584.92|2584.92|2584.92|2584.92|2584.92|0
1645440210000|2022-02-21 10:43:30|2584.96|2584.96|2584.96|2584.96|2584.96|2584.96|2584.96|2584.96|0
1645440230000|2022-02-21 10:43:50|2584.56|2584.56|2584.72|2584.72|2584.72|2584.72|2584.45|2584.45|0
1645440240000|2022-02-21 10:44:00|2584.64|2584.64|2584.79|2584.79|2584.79|2584.79|2584.64|2584.64|0
1645440250000|2022-02-21 10:44:10|2584.64|2584.64|2584.64|2584.64|2584.64|2584.64|2584.64|2584.64|0
1645440260000|2022-02-21 10:44:20|2584.53|2584.53|2584.53|2584.53|2584.53|2584.53|2584.46|2584.46|0
1645440270000|2022-02-21 10:44:30|2584.68|2584.68|2583.76|2583.76|2584.68|2584.68|2583.76|2583.76|0
1645440290000|2022-02-21 10:44:50|2583.63|2583.63|2583.7|2583.7|2583.7|2583.7|2583.63|2583.63|0
1645440300000|2022-02-21 10:45:00|2583.58|2583.58|2583.73|2583.73|2583.81|2583.81|2583.58|2583.58|0
1645440310000|2022-02-21 10:45:10|2583.97|2583.97|2584.49|2584.49|2584.49|2584.49|2583.97|2583.97|0
1645440330000|2022-02-21 10:45:30|2584.33|2584.33|2584.33|2584.33|2584.33|2584.33|2584.33|2584.33|0
1645440340000|2022-02-21 10:45:40|2584.27|2584.27|2584.27|2584.27|2584.27|2584.27|2584.27|2584.27|0
1645440350000|2022-02-21 10:45:50|2584.41|2584.41|2584.41|2584.41|2584.41|2584.41|2584.41|2584.41|0
1645440370000|2022-02-21 10:46:10|2584.72|2584.72|2584.72|2584.72|2584.72|2584.72|2584.72|2584.72|0
1645440400000|2022-02-21 10:46:40|2584.6|2584.6|2584.21|2584.21|2584.6|2584.6|2584.21|2584.21|0
1645440410000|2022-02-21 10:46:50|2584.13|2584.13|2583.67|2583.67|2584.21|2584.21|2583.67|2583.67|0
1645440420000|2022-02-21 10:47:00|2583.35|2583.35|2583.51|2583.51|2583.59|2583.59|2583.35|2583.35|0
1645440440000|2022-02-21 10:47:20|2583.59|2583.59|2583.51|2583.51|2583.59|2583.59|2583.51|2583.51|0
1645440450000|2022-02-21 10:47:30|2583.59|2583.59|2583.59|2583.59|2583.59|2583.59|2583.59|2583.59|0
1645440460000|2022-02-21 10:47:40|2583.7|2583.7|2583.63|2583.63|2583.7|2583.7|2583.63|2583.63|0
1645440470000|2022-02-21 10:47:50|2583.23|2583.23|2583.23|2583.23|2583.23|2583.23|2583.23|2583.23|0
1645440490000|2022-02-21 10:48:10|2583.63|2583.63|2583.76|2583.76|2583.76|2583.76|2583.63|2583.63|0
1645440500000|2022-02-21 10:48:20|2583.64|2583.64|2583.52|2583.52|2583.64|2583.64|2583.52|2583.52|0
1645440510000|2022-02-21 10:48:30|2583.45|2583.45|2583.2|2583.2|2583.45|2583.45|2583.12|2583.12|0
1645440520000|2022-02-21 10:48:40|2583.13|2583.13|2583.91|2583.91|2583.91|2583.91|2583.13|2583.13|0
1645440530000|2022-02-21 10:48:50|2583.84|2583.84|2583.87|2583.87|2583.87|2583.87|2583.84|2583.84|0
1645440540000|2022-02-21 10:49:00|2583.91|2583.91|2583.91|2583.91|2583.91|2583.91|2583.91|2583.91|0
1645440550000|2022-02-21 10:49:10|2583.88|2583.88|2583.85|2583.85|2583.99|2583.99|2583.85|2583.85|0
1645440570000|2022-02-21 10:49:30|2583.93|2583.93|2583.79|2583.79|2583.97|2583.97|2583.75|2583.75|0
1645440580000|2022-02-21 10:49:40|2583.94|2583.94|2584.03|2584.03|2584.03|2584.03|2583.85|2583.85|0
1645440590000|2022-02-21 10:49:50|2583.97|2583.97|2583.93|2583.93|2583.97|2583.97|2583.93|2583.93|0
1645440600000|2022-02-21 10:50:00|2584|2584|2583.84|2583.84|2584|2584|2583.84|2583.84|0
1645440610000|2022-02-21 10:50:10|2583.91|2583.91|2583.93|2583.93|2583.93|2583.93|2583.65|2583.65|0
1645440620000|2022-02-21 10:50:20|2583.87|2583.87|2583.71|2583.71|2583.87|2583.87|2583.71|2583.71|0
1645440640000|2022-02-21 10:50:40|2583.64|2583.64|2583.64|2583.64|2583.64|2583.64|2583.64|2583.64|0
1645440650000|2022-02-21 10:50:50|2583.6|2583.6|2583.6|2583.6|2583.6|2583.6|2583.47|2583.47|0
1645440660000|2022-02-21 10:51:00|2583.49|2583.49|2583.49|2583.49|2583.49|2583.49|2583.49|2583.49|0
1645440670000|2022-02-21 10:51:10|2583.81|2583.81|2583.81|2583.81|2583.81|2583.81|2583.81|2583.81|0
1645440680000|2022-02-21 10:51:20|2583.67|2583.67|2583.67|2583.67|2583.67|2583.67|2583.67|2583.67|0
1645440710000|2022-02-21 10:51:50|2583.8|2583.8|2583.74|2583.74|2583.8|2583.8|2583.74|2583.74|0
1645440720000|2022-02-21 10:52:00|2583.8|2583.8|2583.8|2583.8|2583.8|2583.8|2583.8|2583.8|0
1645440740000|2022-02-21 10:52:20|2583.53|2583.53|2583.41|2583.41|2583.53|2583.53|2583.41|2583.41|0
1645440750000|2022-02-21 10:52:30|2583.29|2583.29|2582.99|2582.99|2583.29|2583.29|2582.99|2582.99|0
1645440760000|2022-02-21 10:52:40|2582.67|2582.67|2582.6|2582.6|2582.67|2582.67|2582.6|2582.6|0
1645440770000|2022-02-21 10:52:50|2582.67|2582.67|2582.87|2582.87|2582.87|2582.87|2582.67|2582.67|0
1645440790000|2022-02-21 10:53:10|2582.84|2582.84|2582.34|2582.34|2582.84|2582.84|2582.34|2582.34|0
1645440820000|2022-02-21 10:53:40|2582.2|2582.2|2582.2|2582.2|2582.2|2582.2|2582.2|2582.2|0
1645440830000|2022-02-21 10:53:50|2582.35|2582.35|2582.21|2582.21|2582.35|2582.35|2582.21|2582.21|0
1645440840000|2022-02-21 10:54:00|2582.28|2582.28|2582.36|2582.36|2582.36|2582.36|2582.28|2582.28|0
1645440850000|2022-02-21 10:54:10|2582.57|2582.57|2582.58|2582.58|2582.64|2582.64|2582.57|2582.57|0
1645440860000|2022-02-21 10:54:20|2582.65|2582.65|2582.58|2582.58|2582.65|2582.65|2582.58|2582.58|0
1645440900000|2022-02-21 10:55:00|2582.66|2582.66|2582.66|2582.66|2582.66|2582.66|2582.66|2582.66|0
1645440920000|2022-02-21 10:55:20|2582.5|2582.5|2582.5|2582.5|2582.5|2582.5|2582.5|2582.5|0
1645440940000|2022-02-21 10:55:40|2582.46|2582.46|2582.46|2582.46|2582.46|2582.46|2582.46|2582.46|0
1645440950000|2022-02-21 10:55:50|2582.41|2582.41|2582.26|2582.26|2582.41|2582.41|2582.26|2582.26|0
1645440970000|2022-02-21 10:56:10|2582.15|2582.15|2582.26|2582.26|2582.26|2582.26|2582.15|2582.15|0
1645440990000|2022-02-21 10:56:30|2582.39|2582.39|2582.39|2582.39|2582.43|2582.43|2582.39|2582.39|0
1645441010000|2022-02-21 10:56:50|2582.23|2582.23|2582.17|2582.17|2582.23|2582.23|2582.17|2582.17|0
1645441020000|2022-02-21 10:57:00|2582.11|2582.11|2581.88|2581.88|2582.11|2582.11|2581.88|2581.88|0
1645441040000|2022-02-21 10:57:20|2581.82|2581.82|2581.82|2581.82|2581.82|2581.82|2581.82|2581.82|0
1645441050000|2022-02-21 10:57:30|2581.79|2581.79|2581.85|2581.85|2581.85|2581.85|2581.79|2581.79|0
1645441060000|2022-02-21 10:57:40|2581.73|2581.73|2581.73|2581.73|2581.73|2581.73|2581.73|2581.73|0
1645441070000|2022-02-21 10:57:50|2581.67|2581.67|2581.67|2581.67|2581.67|2581.67|2581.67|2581.67|0
1645441080000|2022-02-21 10:58:00|2581.8|2581.8|2582.02|2582.02|2582.02|2582.02|2581.8|2581.8|0
1645441110000|2022-02-21 10:58:30|2581.91|2581.91|2581.85|2581.85|2581.91|2581.91|2581.85|2581.85|0
1645441120000|2022-02-21 10:58:40|2581.78|2581.78|2581.78|2581.78|2581.78|2581.78|2581.78|2581.78|0
1645441130000|2022-02-21 10:58:50|2581.71|2581.71|2581.52|2581.52|2581.71|2581.71|2581.52|2581.52|0
1645441140000|2022-02-21 10:59:00|2581.56|2581.56|2581.56|2581.56|2581.56|2581.56|2581.56|2581.56|0
1645441150000|2022-02-21 10:59:10|2581.48|2581.48|2581.41|2581.41|2581.48|2581.48|2581.41|2581.41|0
1645441160000|2022-02-21 10:59:20|2581.73|2581.73|2581.76|2581.76|2581.76|2581.76|2581.73|2581.73|0
1645441180000|2022-02-21 10:59:40|2581.69|2581.69|2581.89|2581.89|2581.89|2581.89|2581.69|2581.69|0
1645441190000|2022-02-21 10:59:50|2581.83|2581.83|2582.28|2582.28|2582.28|2582.28|2581.83|2581.83|0
1645441200000|2022-02-21 11:00:00|2582.34|2582.34|2582.34|2582.34|2582.34|2582.34|2582.34|2582.34|0
1645441210000|2022-02-21 11:00:10|2582.41|2582.41|2582.51|2582.51|2582.51|2582.51|2582.35|2582.35|0
1645441220000|2022-02-21 11:00:20|2582.44|2582.44|2582.57|2582.57|2582.57|2582.57|2582.44|2582.44|0
1645441240000|2022-02-21 11:00:40|2582.62|2582.62|2582.62|2582.62|2582.62|2582.62|2582.62|2582.62|0
1645441250000|2022-02-21 11:00:50|2582.51|2582.51|2582.64|2582.64|2582.64|2582.64|2582.51|2582.51|0
1645441260000|2022-02-21 11:01:00|2582.76|2582.76|2583.01|2583.01|2583.01|2583.01|2582.76|2582.76|0
1645441270000|2022-02-21 11:01:10|2582.74|2582.74|2582.74|2582.74|2582.74|2582.74|2582.74|2582.74|0
1645441280000|2022-02-21 11:01:20|2582.85|2582.85|2583.17|2583.17|2583.17|2583.17|2582.85|2582.85|0
1645441290000|2022-02-21 11:01:30|2583.33|2583.33|2583.33|2583.33|2583.33|2583.33|2583.33|2583.33|0
1645441300000|2022-02-21 11:01:40|2583.56|2583.56|2583.56|2583.56|2583.72|2583.72|2583.56|2583.56|0
1645441310000|2022-02-21 11:01:50|2583.69|2583.69|2583.69|2583.69|2583.69|2583.69|2583.69|2583.69|0
1645441320000|2022-02-21 11:02:00|2583.61|2583.61|2583.63|2583.63|2583.63|2583.63|2583.55|2583.55|0
1645441330000|2022-02-21 11:02:10|2583.7|2583.7|2583.76|2583.76|2583.76|2583.76|2583.7|2583.7|0
1645441350000|2022-02-21 11:02:30|2583.86|2583.86|2583.86|2583.86|2583.86|2583.86|2583.86|2583.86|0
1645441360000|2022-02-21 11:02:40|2583.78|2583.78|2583.75|2583.75|2583.78|2583.78|2583.75|2583.75|0
1645441370000|2022-02-21 11:02:50|2583.68|2583.68|2583.68|2583.68|2583.68|2583.68|2583.68|2583.68|0
1645441380000|2022-02-21 11:03:00|2583.83|2583.83|2584.12|2584.12|2584.12|2584.12|2583.83|2583.83|0
1645441390000|2022-02-21 11:03:10|2584.04|2584.04|2584.24|2584.24|2584.56|2584.56|2584.04|2584.04|0
1645441400000|2022-02-21 11:03:20|2584.31|2584.31|2584.38|2584.38|2584.38|2584.38|2584.31|2584.31|0
1645441410000|2022-02-21 11:03:30|2584.45|2584.45|2584.22|2584.22|2584.45|2584.45|2584.22|2584.22|0
1645441420000|2022-02-21 11:03:40|2584.15|2584.15|2584.22|2584.22|2584.22|2584.22|2584.15|2584.15|0
1645441440000|2022-02-21 11:04:00|2584.11|2584.11|2583.85|2583.85|2584.11|2584.11|2583.85|2583.85|0
1645441460000|2022-02-21 11:04:20|2583.98|2583.98|2583.98|2583.98|2583.98|2583.98|2583.98|2583.98|0
1645441480000|2022-02-21 11:04:40|2583.85|2583.85|2584.15|2584.15|2584.17|2584.17|2583.85|2583.85|0
1645441490000|2022-02-21 11:04:50|2584.23|2584.23|2584.57|2584.57|2584.57|2584.57|2584.23|2584.23|0
1645441500000|2022-02-21 11:05:00|2584.72|2584.72|2584.49|2584.49|2584.84|2584.84|2584.49|2584.49|0
1645441530000|2022-02-21 11:05:30|2584.71|2584.71|2585.03|2585.03|2585.03|2585.03|2584.71|2584.71|0
1645441540000|2022-02-21 11:05:40|2585.11|2585.11|2584.82|2584.82|2585.23|2585.23|2584.79|2584.79|0
1645441550000|2022-02-21 11:05:50|2584.7|2584.7|2584.58|2584.58|2584.7|2584.7|2584.58|2584.58|0
1645441560000|2022-02-21 11:06:00|2584.64|2584.64|2584.71|2584.71|2584.71|2584.71|2584.64|2584.64|0
1645441580000|2022-02-21 11:06:20|2584.64|2584.64|2584.39|2584.39|2584.64|2584.64|2584.39|2584.39|0
1645441600000|2022-02-21 11:06:40|2584.17|2584.17|2584.17|2584.17|2584.17|2584.17|2584.17|2584.17|0
1645441640000|2022-02-21 11:07:20|2584.08|2584.08|2584.08|2584.08|2584.08|2584.08|2584.08|2584.08|0
1645441650000|2022-02-21 11:07:30|2584.13|2584.13|2584.08|2584.08|2584.13|2584.13|2584.08|2584.08|0
1645441660000|2022-02-21 11:07:40|2584.15|2584.15|2584.43|2584.43|2584.5|2584.5|2584.15|2584.15|0
1645441670000|2022-02-21 11:07:50|2584.36|2584.36|2584.36|2584.36|2584.36|2584.36|2584.36|2584.36|0
1645441680000|2022-02-21 11:08:00|2584.48|2584.48|2584.48|2584.48|2584.48|2584.48|2584.48|2584.48|0
1645441690000|2022-02-21 11:08:10|2584.6|2584.6|2584.82|2584.82|2584.82|2584.82|2584.53|2584.53|0
1645441700000|2022-02-21 11:08:20|2584.68|2584.68|2584.9|2584.9|2584.9|2584.9|2584.68|2584.68|0
1645441710000|2022-02-21 11:08:30|2584.84|2584.84|2584.77|2584.77|2584.84|2584.84|2584.77|2584.77|0
1645441720000|2022-02-21 11:08:40|2584.63|2584.63|2584.7|2584.7|2584.84|2584.84|2584.56|2584.56|0
1645441730000|2022-02-21 11:08:50|2584.84|2584.84|2584.84|2584.84|2584.84|2584.84|2584.84|2584.84|0
1645441740000|2022-02-21 11:09:00|2584.73|2584.73|2584.59|2584.59|2584.73|2584.73|2584.59|2584.59|0
1645441750000|2022-02-21 11:09:10|2584.52|2584.52|2584.52|2584.52|2584.52|2584.52|2584.52|2584.52|0
1645441770000|2022-02-21 11:09:30|2584.59|2584.59|2584.59|2584.59|2584.59|2584.59|2584.59|2584.59|0
1645441780000|2022-02-21 11:09:40|2584.36|2584.36|2584.36|2584.36|2584.36|2584.36|2584.36|2584.36|0
1645441790000|2022-02-21 11:09:50|2584.29|2584.29|2584.56|2584.56|2584.56|2584.56|2584.29|2584.29|0
1645441810000|2022-02-21 11:10:10|2584.41|2584.41|2584.41|2584.41|2584.41|2584.41|2584.41|2584.41|0
1645441830000|2022-02-21 11:10:30|2584.27|2584.27|2584.27|2584.27|2584.27|2584.27|2584.27|2584.27|0
1645441850000|2022-02-21 11:10:50|2584.12|2584.12|2583.01|2583.01|2584.12|2584.12|2583.01|2583.01|0
1645441860000|2022-02-21 11:11:00|2583.07|2583.07|2583.07|2583.07|2583.07|2583.07|2583.07|2583.07|0
1645441870000|2022-02-21 11:11:10|2583.18|2583.18|2584.28|2584.28|2584.34|2584.34|2583.18|2583.18|0
1645441880000|2022-02-21 11:11:20|2584.32|2584.32|2584.97|2584.97|2585.17|2585.17|2584.32|2584.32|0
1645441920000|2022-02-21 11:12:00|2584.9|2584.9|2584.9|2584.9|2584.9|2584.9|2584.9|2584.9|0
1645441930000|2022-02-21 11:12:10|2584.97|2584.97|2584.97|2584.97|2584.97|2584.97|2584.97|2584.97|0
1645441940000|2022-02-21 11:12:20|2584.94|2584.94|2584.94|2584.94|2584.94|2584.94|2584.94|2584.94|0
1645441950000|2022-02-21 11:12:30|2584.88|2584.88|2584.88|2584.88|2584.88|2584.88|2584.88|2584.88|0
1645441970000|2022-02-21 11:12:50|2584.99|2584.99|2584.99|2584.99|2584.99|2584.99|2584.99|2584.99|0
1645441980000|2022-02-21 11:13:00|2585.05|2585.05|2585.16|2585.16|2585.16|2585.16|2585.05|2585.05|0
1645442000000|2022-02-21 11:13:20|2585.4|2585.4|2585.73|2585.73|2585.73|2585.73|2585.4|2585.4|0
1645442020000|2022-02-21 11:13:40|2585.59|2585.59|2585.59|2585.59|2585.59|2585.59|2585.59|2585.59|0
1645442060000|2022-02-21 11:14:20|2585.66|2585.66|2585.71|2585.71|2585.79|2585.79|2585.6|2585.6|0
1645442070000|2022-02-21 11:14:30|2585.64|2585.64|2585.64|2585.64|2585.64|2585.64|2585.64|2585.64|0
1645442080000|2022-02-21 11:14:40|2585.49|2585.49|2585.49|2585.49|2585.49|2585.49|2585.49|2585.49|0
1645442100000|2022-02-21 11:15:00|2585.28|2585.28|2584.82|2584.82|2585.28|2585.28|2584.82|2584.82|0
1645442110000|2022-02-21 11:15:10|2585|2585|2584.94|2584.94|2585|2585|2584.94|2584.94|0
1645442130000|2022-02-21 11:15:30|2585.01|2585.01|2585.01|2585.01|2585.01|2585.01|2585.01|2585.01|0
1645442150000|2022-02-21 11:15:50|2584.98|2584.98|2585.11|2585.11|2585.11|2585.11|2584.98|2584.98|0
1645442170000|2022-02-21 11:16:10|2585.31|2585.31|2585.25|2585.25|2585.31|2585.31|2585.25|2585.25|0
1645442180000|2022-02-21 11:16:20|2585.18|2585.18|2585.18|2585.18|2585.18|2585.18|2585.18|2585.18|0
1645442190000|2022-02-21 11:16:30|2585.25|2585.25|2585.3|2585.3|2585.3|2585.3|2585.18|2585.18|0
1645442200000|2022-02-21 11:16:40|2585.36|2585.36|2585.41|2585.41|2585.41|2585.41|2585.18|2585.18|0
1645442210000|2022-02-21 11:16:50|2585.53|2585.53|2585.46|2585.46|2585.53|2585.53|2585.46|2585.46|0
1645442220000|2022-02-21 11:17:00|2585.4|2585.4|2585.58|2585.58|2585.58|2585.58|2585.4|2585.4|0
1645442230000|2022-02-21 11:17:10|2585.7|2585.7|2585.7|2585.7|2585.7|2585.7|2585.7|2585.7|0
1645442240000|2022-02-21 11:17:20|2585.83|2585.83|2585.83|2585.83|2585.83|2585.83|2585.83|2585.83|0
1645442250000|2022-02-21 11:17:30|2585.46|2585.46|2585.46|2585.46|2585.46|2585.46|2585.46|2585.46|0
1645442260000|2022-02-21 11:17:40|2585.58|2585.58|2584.71|2584.71|2585.58|2585.58|2584.71|2584.71|0
1645442270000|2022-02-21 11:17:50|2584.59|2584.59|2583.68|2583.68|2584.59|2584.59|2583.68|2583.68|0
1645442280000|2022-02-21 11:18:00|2583.52|2583.52|2583.4|2583.4|2583.58|2583.58|2583.4|2583.4|0
1645442290000|2022-02-21 11:18:10|2583.32|2583.32|2583.55|2583.55|2583.63|2583.63|2583.32|2583.32|0
1645442300000|2022-02-21 11:18:20|2583.66|2583.66|2583.78|2583.78|2583.78|2583.78|2583.66|2583.66|0
1645442310000|2022-02-21 11:18:30|2583.63|2583.63|2583.85|2583.85|2583.85|2583.85|2583.58|2583.58|0
1645442330000|2022-02-21 11:18:50|2584.15|2584.15|2584.04|2584.04|2584.15|2584.15|2584.04|2584.04|0
1645442340000|2022-02-21 11:19:00|2584.18|2584.18|2585.07|2585.07|2585.07|2585.07|2584.18|2584.18|0
1645442350000|2022-02-21 11:19:10|2585.22|2585.22|2585.1|2585.1|2585.22|2585.22|2585.07|2585.07|0
1645442360000|2022-02-21 11:19:20|2585.17|2585.17|2585.17|2585.17|2585.17|2585.17|2585.17|2585.17|0
1645442370000|2022-02-21 11:19:30|2584.86|2584.86|2584.67|2584.67|2584.86|2584.86|2584.67|2584.67|0
1645442380000|2022-02-21 11:19:40|2584.2|2584.2|2584.24|2584.24|2584.32|2584.32|2584.2|2584.2|0
1645442390000|2022-02-21 11:19:50|2584.39|2584.39|2584.66|2584.66|2584.66|2584.66|2584.39|2584.39|0
1645442400000|2022-02-21 11:20:00|2584.76|2584.76|2584.76|2584.76|2584.76|2584.76|2584.76|2584.76|0
1645442430000|2022-02-21 11:20:30|2584.89|2584.89|2584.89|2584.89|2584.89|2584.89|2584.89|2584.89|0
1645442460000|2022-02-21 11:21:00|2584.92|2584.92|2584.92|2584.92|2584.92|2584.92|2584.92|2584.92|0
1645442520000|2022-02-21 11:22:00|2584.99|2584.99|2585.36|2585.36|2585.36|2585.36|2584.92|2584.92|0
1645442540000|2022-02-21 11:22:20|2585.1|2585.1|2585.13|2585.13|2585.13|2585.13|2585|2585|0
1645442550000|2022-02-21 11:22:30|2585.27|2585.27|2585.27|2585.27|2585.27|2585.27|2585.27|2585.27|0
1645442560000|2022-02-21 11:22:40|2585.16|2585.16|2585.16|2585.16|2585.16|2585.16|2585.16|2585.16|0
1645442570000|2022-02-21 11:22:50|2585.21|2585.21|2585.21|2585.21|2585.21|2585.21|2585.21|2585.21|0
1645442590000|2022-02-21 11:23:10|2585.16|2585.16|2585.09|2585.09|2585.16|2585.16|2585.09|2585.09|0
1645442600000|2022-02-21 11:23:20|2585.17|2585.17|2585.25|2585.25|2585.25|2585.25|2585.17|2585.17|0
1645442620000|2022-02-21 11:23:40|2585.19|2585.19|2585.19|2585.19|2585.19|2585.19|2585.19|2585.19|0
1645442640000|2022-02-21 11:24:00|2585.04|2585.04|2585.04|2585.04|2585.04|2585.04|2585.04|2585.04|0
1645442650000|2022-02-21 11:24:10|2584.97|2584.97|2585.04|2585.04|2585.04|2585.04|2584.97|2584.97|0
1645442670000|2022-02-21 11:24:30|2585.11|2585.11|2585.31|2585.31|2585.31|2585.31|2585.11|2585.11|0
1645442690000|2022-02-21 11:24:50|2585.37|2585.37|2585.43|2585.43|2585.43|2585.43|2585.37|2585.37|0
1645442710000|2022-02-21 11:25:10|2585.29|2585.29|2585.29|2585.29|2585.29|2585.29|2585.29|2585.29|0
1645442740000|2022-02-21 11:25:40|2584.82|2584.82|2584.66|2584.66|2584.82|2584.82|2584.66|2584.66|0
1645442750000|2022-02-21 11:25:50|2585.02|2585.02|2585.46|2585.46|2585.54|2585.54|2585.02|2585.02|0
1645442760000|2022-02-21 11:26:00|2585.19|2585.19|2585.19|2585.19|2585.19|2585.19|2585.19|2585.19|0
1645442770000|2022-02-21 11:26:10|2584.98|2584.98|2584.9|2584.9|2584.98|2584.98|2584.9|2584.9|0
1645442790000|2022-02-21 11:26:30|2584.74|2584.74|2584.74|2584.74|2584.74|2584.74|2584.74|2584.74|0
1645442800000|2022-02-21 11:26:40|2585.06|2585.06|2585.12|2585.12|2585.28|2585.28|2585.06|2585.06|0
1645442810000|2022-02-21 11:26:50|2584.96|2584.96|2584.96|2584.96|2584.96|2584.96|2584.96|2584.96|0
1645442820000|2022-02-21 11:27:00|2584.78|2584.78|2584.78|2584.78|2584.78|2584.78|2584.78|2584.78|0
1645442830000|2022-02-21 11:27:10|2584.77|2584.77|2583.86|2583.86|2584.77|2584.77|2583.86|2583.86|0
1645442840000|2022-02-21 11:27:20|2583.79|2583.79|2583.23|2583.23|2583.79|2583.79|2583.23|2583.23|0
1645442860000|2022-02-21 11:27:40|2583.07|2583.07|2582.85|2582.85|2583.07|2583.07|2582.85|2582.85|0
1645442880000|2022-02-21 11:28:00|2582.69|2582.69|2582.69|2582.69|2582.69|2582.69|2582.55|2582.55|0
1645442910000|2022-02-21 11:28:30|2582.46|2582.46|2582.53|2582.53|2582.53|2582.53|2582.46|2582.46|0
1645442920000|2022-02-21 11:28:40|2582.57|2582.57|2582.21|2582.21|2582.57|2582.57|2582.15|2582.15|0
1645442930000|2022-02-21 11:28:50|2582.05|2582.05|2582.03|2582.03|2582.11|2582.11|2581.97|2581.97|0
1645442960000|2022-02-21 11:29:20|2581.9|2581.9|2581.47|2581.47|2581.9|2581.9|2581.4|2581.4|0
1645442970000|2022-02-21 11:29:30|2581.55|2581.55|2581.55|2581.55|2581.55|2581.55|2581.55|2581.55|0
1645442980000|2022-02-21 11:29:40|2581.66|2581.66|2581.66|2581.66|2581.66|2581.66|2581.66|2581.66|0
1645442990000|2022-02-21 11:29:50|2581.55|2581.55|2581.55|2581.55|2581.55|2581.55|2581.55|2581.55|0
1645443000000|2022-02-21 11:30:00|2581.79|2581.79|2581.53|2581.53|2581.79|2581.79|2581.39|2581.39|0
1645443010000|2022-02-21 11:30:10|2581.47|2581.47|2581.47|2581.47|2581.47|2581.47|2581.47|2581.47|0
1645443020000|2022-02-21 11:30:20|2581.4|2581.4|2581.4|2581.4|2581.4|2581.4|2581.4|2581.4|0
1645443030000|2022-02-21 11:30:30|2581.17|2581.17|2580.68|2580.68|2581.17|2581.17|2580.68|2580.68|0
1645443050000|2022-02-21 11:30:50|2580.6|2580.6|2580.6|2580.6|2580.6|2580.6|2580.6|2580.6|0
1645443070000|2022-02-21 11:31:10|2580.68|2580.68|2580.68|2580.68|2580.68|2580.68|2580.68|2580.68|0
1645443080000|2022-02-21 11:31:20|2580.6|2580.6|2580.48|2580.48|2580.6|2580.6|2580.48|2580.48|0
1645443090000|2022-02-21 11:31:30|2580.16|2580.16|2580.16|2580.16|2580.16|2580.16|2580.16|2580.16|0
1645443110000|2022-02-21 11:31:50|2580.11|2580.11|2580.11|2580.11|2580.11|2580.11|2580.11|2580.11|0
1645443120000|2022-02-21 11:32:00|2580|2580|2579.59|2579.59|2580|2580|2579.59|2579.59|0
1645443140000|2022-02-21 11:32:20|2579.64|2579.64|2579.64|2579.64|2579.64|2579.64|2579.64|2579.64|0
1645443150000|2022-02-21 11:32:30|2579.77|2579.77|2579.49|2579.49|2579.93|2579.93|2579.49|2579.49|0
1645443160000|2022-02-21 11:32:40|2579.81|2579.81|2579.81|2579.81|2579.81|2579.81|2579.81|2579.81|0
1645443180000|2022-02-21 11:33:00|2579.95|2579.95|2579.95|2579.95|2579.95|2579.95|2579.95|2579.95|0
1645443190000|2022-02-21 11:33:10|2580.02|2580.02|2580.02|2580.02|2580.02|2580.02|2580.02|2580.02|0
1645443200000|2022-02-21 11:33:20|2580.08|2580.08|2580.08|2580.08|2580.08|2580.08|2580.08|2580.08|0
1645443210000|2022-02-21 11:33:30|2580.03|2580.03|2580.03|2580.03|2580.03|2580.03|2580.03|2580.03|0
1645443240000|2022-02-21 11:34:00|2580.15|2580.15|2580.15|2580.15|2580.15|2580.15|2580.15|2580.15|0
1645443250000|2022-02-21 11:34:10|2579.7|2579.7|2579.59|2579.59|2579.7|2579.7|2579.59|2579.59|0
1645443260000|2022-02-21 11:34:20|2579.53|2579.53|2579.53|2579.53|2579.53|2579.53|2579.53|2579.53|0
1645443270000|2022-02-21 11:34:30|2579.3|2579.3|2579.22|2579.22|2579.3|2579.3|2579.22|2579.22|0
1645443280000|2022-02-21 11:34:40|2579.16|2579.16|2578.8|2578.8|2579.16|2579.16|2578.8|2578.8|0
1645443290000|2022-02-21 11:34:50|2578.54|2578.54|2578.54|2578.54|2578.54|2578.54|2578.54|2578.54|0
1645443300000|2022-02-21 11:35:00|2578.39|2578.39|2578.47|2578.47|2578.53|2578.53|2578.39|2578.39|0
1645443310000|2022-02-21 11:35:10|2578.41|2578.41|2578.41|2578.41|2578.41|2578.41|2578.41|2578.41|0
1645443320000|2022-02-21 11:35:20|2578.54|2578.54|2579.01|2579.01|2579.01|2579.01|2578.27|2578.27|0
1645443330000|2022-02-21 11:35:30|2578.87|2578.87|2578.64|2578.64|2579.13|2579.13|2578.64|2578.64|0
1645443340000|2022-02-21 11:35:40|2578.78|2578.78|2578.68|2578.68|2578.95|2578.95|2578.68|2578.68|0
1645443350000|2022-02-21 11:35:50|2578.55|2578.55|2578.55|2578.55|2578.55|2578.55|2578.55|2578.55|0
1645443360000|2022-02-21 11:36:00|2578.39|2578.39|2578.19|2578.19|2578.39|2578.39|2577.92|2577.92|0
1645443370000|2022-02-21 11:36:10|2578.22|2578.22|2578.22|2578.22|2578.22|2578.22|2578.22|2578.22|0
1645443380000|2022-02-21 11:36:20|2577.99|2577.99|2577.99|2577.99|2577.99|2577.99|2577.99|2577.99|0
1645443390000|2022-02-21 11:36:30|2577.86|2577.86|2577.99|2577.99|2577.99|2577.99|2577.86|2577.86|0
1645443410000|2022-02-21 11:36:50|2578.14|2578.14|2578.59|2578.59|2578.59|2578.59|2578.14|2578.14|0
1645443420000|2022-02-21 11:37:00|2578.53|2578.53|2578.25|2578.25|2578.53|2578.53|2578.25|2578.25|0
1645443430000|2022-02-21 11:37:10|2578.31|2578.31|2578.16|2578.16|2578.31|2578.31|2578.16|2578.16|0
1645443440000|2022-02-21 11:37:20|2578.82|2578.82|2578.82|2578.82|2578.82|2578.82|2578.82|2578.82|0
1645443450000|2022-02-21 11:37:30|2579.05|2579.05|2578.99|2578.99|2579.05|2579.05|2578.73|2578.73|0
1645443460000|2022-02-21 11:37:40|2579.15|2579.15|2579.15|2579.15|2579.15|2579.15|2579.15|2579.15|0
1645443470000|2022-02-21 11:37:50|2578.88|2578.88|2579.4|2579.4|2579.56|2579.56|2578.76|2578.76|0
1645443490000|2022-02-21 11:38:10|2579.25|2579.25|2579.25|2579.25|2579.25|2579.25|2579.25|2579.25|0
1645443500000|2022-02-21 11:38:20|2579.47|2579.47|2579.47|2579.47|2579.47|2579.47|2579.47|2579.47|0
1645443530000|2022-02-21 11:38:50|2579.35|2579.35|2579.35|2579.35|2579.35|2579.35|2579.35|2579.35|0
1645443540000|2022-02-21 11:39:00|2579.16|2579.16|2578.94|2578.94|2579.16|2579.16|2578.81|2578.81|0
1645443550000|2022-02-21 11:39:10|2579|2579|2579.06|2579.06|2579.06|2579.06|2579|2579|0
1645443580000|2022-02-21 11:39:40|2579|2579|2579|2579|2579|2579|2579|2579|0
1645443590000|2022-02-21 11:39:50|2578.68|2578.68|2578.61|2578.61|2578.68|2578.68|2578.25|2578.25|0
1645443600000|2022-02-21 11:40:00|2578.25|2578.25|2578.57|2578.57|2578.63|2578.63|2578.09|2578.09|0
1645443610000|2022-02-21 11:40:10|2578.42|2578.42|2578.43|2578.43|2578.63|2578.63|2578.29|2578.29|0
1645443620000|2022-02-21 11:40:20|2578.24|2578.24|2578.31|2578.31|2578.31|2578.31|2578.24|2578.24|0
1645443630000|2022-02-21 11:40:30|2577.92|2577.92|2577.58|2577.58|2577.92|2577.92|2577.42|2577.42|0
1645443640000|2022-02-21 11:40:40|2577.32|2577.32|2577.42|2577.42|2577.55|2577.55|2577.32|2577.32|0
1645443650000|2022-02-21 11:40:50|2577.23|2577.23|2576.99|2576.99|2577.23|2577.23|2576.85|2576.85|0
1645443680000|2022-02-21 11:41:20|2576.81|2576.81|2576.73|2576.73|2576.81|2576.81|2576.73|2576.73|0
1645443700000|2022-02-21 11:41:40|2576.52|2576.52|2577.1|2577.1|2577.1|2577.1|2576.49|2576.49|0
1645443710000|2022-02-21 11:41:50|2577.31|2577.31|2577.16|2577.16|2577.31|2577.31|2577.16|2577.16|0
1645443720000|2022-02-21 11:42:00|2577.19|2577.19|2577.19|2577.19|2577.19|2577.19|2577.19|2577.19|0
1645443730000|2022-02-21 11:42:10|2577.06|2577.06|2577.06|2577.06|2577.06|2577.06|2577.06|2577.06|0
1645443740000|2022-02-21 11:42:20|2576.98|2576.98|2576.92|2576.92|2576.98|2576.98|2576.92|2576.92|0
1645443750000|2022-02-21 11:42:30|2577.05|2577.05|2577.05|2577.05|2577.05|2577.05|2577.05|2577.05|0
1645443760000|2022-02-21 11:42:40|2576.94|2576.94|2577|2577|2577|2577|2576.94|2576.94|0
1645443770000|2022-02-21 11:42:50|2576.92|2576.92|2576.92|2576.92|2576.92|2576.92|2576.92|2576.92|0
1645443780000|2022-02-21 11:43:00|2576.7|2576.7|2576.7|2576.7|2576.7|2576.7|2576.7|2576.7|0
1645443790000|2022-02-21 11:43:10|2576.78|2576.78|2576.89|2576.89|2576.89|2576.89|2576.78|2576.78|0
1645443800000|2022-02-21 11:43:20|2576.45|2576.45|2576.59|2576.59|2576.59|2576.59|2576.39|2576.39|0
1645443810000|2022-02-21 11:43:30|2576.66|2576.66|2576.65|2576.65|2576.66|2576.66|2576.52|2576.52|0
1645443830000|2022-02-21 11:43:50|2576.52|2576.52|2577.11|2577.11|2577.11|2577.11|2576.52|2576.52|0
1645443840000|2022-02-21 11:44:00|2577.08|2577.08|2576.86|2576.86|2577.08|2577.08|2576.86|2576.86|0
1645443850000|2022-02-21 11:44:10|2576.81|2576.81|2576.62|2576.62|2576.81|2576.81|2576.62|2576.62|0
1645443860000|2022-02-21 11:44:20|2576.78|2576.78|2576.78|2576.78|2576.78|2576.78|2576.78|2576.78|0
1645443870000|2022-02-21 11:44:30|2576.66|2576.66|2576.66|2576.66|2576.66|2576.66|2576.66|2576.66|0
1645443880000|2022-02-21 11:44:40|2576.43|2576.43|2576.35|2576.35|2576.43|2576.43|2576.35|2576.35|0
1645443890000|2022-02-21 11:44:50|2576.27|2576.27|2576.27|2576.27|2576.27|2576.27|2576.27|2576.27|0
1645443900000|2022-02-21 11:45:00|2576.14|2576.14|2576.51|2576.51|2576.54|2576.54|2576.14|2576.14|0
1645443910000|2022-02-21 11:45:10|2576.65|2576.65|2576.98|2576.98|2576.98|2576.98|2576.65|2576.65|0
1645443920000|2022-02-21 11:45:20|2576.85|2576.85|2576.85|2576.85|2576.85|2576.85|2576.85|2576.85|0
1645443930000|2022-02-21 11:45:30|2576.78|2576.78|2576.78|2576.78|2576.78|2576.78|2576.78|2576.78|0
1645443940000|2022-02-21 11:45:40|2577.01|2577.01|2577.06|2577.06|2577.06|2577.06|2576.94|2576.94|0
1645443980000|2022-02-21 11:46:20|2577.12|2577.12|2577.19|2577.19|2577.19|2577.19|2577.06|2577.06|0
1645443990000|2022-02-21 11:46:30|2577.25|2577.25|2577.4|2577.4|2577.4|2577.4|2577.25|2577.25|0
1645444010000|2022-02-21 11:46:50|2577.48|2577.48|2577.48|2577.48|2577.48|2577.48|2577.48|2577.48|0
1645444020000|2022-02-21 11:47:00|2577.59|2577.59|2577.74|2577.74|2577.74|2577.74|2577.52|2577.52|0
1645444030000|2022-02-21 11:47:10|2577.63|2577.63|2577.63|2577.63|2577.63|2577.63|2577.63|2577.63|0
1645444040000|2022-02-21 11:47:20|2577.49|2577.49|2577.63|2577.63|2577.63|2577.63|2577.49|2577.49|0
1645444060000|2022-02-21 11:47:40|2577.75|2577.75|2577.61|2577.61|2577.75|2577.75|2577.61|2577.61|0
1645444070000|2022-02-21 11:47:50|2577.75|2577.75|2577.82|2577.82|2577.82|2577.82|2577.75|2577.75|0
1645444080000|2022-02-21 11:48:00|2577.71|2577.71|2577.82|2577.82|2577.82|2577.82|2577.71|2577.71|0
1645444100000|2022-02-21 11:48:20|2577.88|2577.88|2577.88|2577.88|2577.88|2577.88|2577.88|2577.88|0
1645444110000|2022-02-21 11:48:30|2577.82|2577.82|2577.82|2577.82|2577.82|2577.82|2577.82|2577.82|0
1645444130000|2022-02-21 11:48:50|2577.68|2577.68|2577.68|2577.68|2577.68|2577.68|2577.68|2577.68|0
1645444140000|2022-02-21 11:49:00|2577.61|2577.61|2577.5|2577.5|2577.61|2577.61|2577.5|2577.5|0
1645444160000|2022-02-21 11:49:20|2577.28|2577.28|2577.42|2577.42|2577.42|2577.42|2577.28|2577.28|0
1645444200000|2022-02-21 11:50:00|2577.3|2577.3|2577.19|2577.19|2577.3|2577.3|2577.19|2577.19|0
1645444210000|2022-02-21 11:50:10|2577.32|2577.32|2577.32|2577.32|2577.32|2577.32|2577.32|2577.32|0
1645444240000|2022-02-21 11:50:40|2577.06|2577.06|2577.19|2577.19|2577.19|2577.19|2577.06|2577.06|0
1645444260000|2022-02-21 11:51:00|2577.16|2577.16|2577.16|2577.16|2577.16|2577.16|2577.16|2577.16|0
1645444270000|2022-02-21 11:51:10|2577.49|2577.49|2577.49|2577.49|2577.49|2577.49|2577.49|2577.49|0
1645444280000|2022-02-21 11:51:20|2577.6|2577.6|2578.04|2578.04|2578.04|2578.04|2577.6|2577.6|0
1645444290000|2022-02-21 11:51:30|2578.46|2578.46|2578.4|2578.4|2578.46|2578.46|2578.33|2578.33|0
1645444300000|2022-02-21 11:51:40|2578.56|2578.56|2578.87|2578.87|2578.87|2578.87|2578.56|2578.56|0
1645444310000|2022-02-21 11:51:50|2578.83|2578.83|2578.87|2578.87|2578.87|2578.87|2578.8|2578.8|0
1645444320000|2022-02-21 11:52:00|2578.81|2578.81|2578.87|2578.87|2578.87|2578.87|2578.81|2578.81|0
1645444340000|2022-02-21 11:52:20|2578.98|2578.98|2579.55|2579.55|2579.55|2579.55|2578.98|2578.98|0
1645444350000|2022-02-21 11:52:30|2579.6|2579.6|2579.6|2579.6|2579.6|2579.6|2579.6|2579.6|0
1645444360000|2022-02-21 11:52:40|2579.76|2579.76|2579.86|2579.86|2579.86|2579.86|2579.76|2579.76|0
1645444370000|2022-02-21 11:52:50|2579.89|2579.89|2580.59|2580.59|2580.59|2580.59|2579.89|2579.89|0
1645444380000|2022-02-21 11:53:00|2581.07|2581.07|2581.17|2581.17|2581.17|2581.17|2581|2581|0
1645444390000|2022-02-21 11:53:10|2581.4|2581.4|2581.48|2581.48|2581.48|2581.48|2581.4|2581.4|0
1645444410000|2022-02-21 11:53:30|2581.59|2581.59|2581.37|2581.37|2581.59|2581.59|2581.37|2581.37|0
1645444420000|2022-02-21 11:53:40|2581.48|2581.48|2581.48|2581.48|2581.48|2581.48|2581.48|2581.48|0
1645444430000|2022-02-21 11:53:50|2581.37|2581.37|2581.37|2581.37|2581.37|2581.37|2581.37|2581.37|0
1645444440000|2022-02-21 11:54:00|2581.43|2581.43|2581.52|2581.52|2581.52|2581.52|2581.27|2581.27|0
1645444450000|2022-02-21 11:54:10|2581.46|2581.46|2581.59|2581.59|2581.59|2581.59|2581.46|2581.46|0
1645444460000|2022-02-21 11:54:20|2581.71|2581.71|2581.6|2581.6|2581.71|2581.71|2581.49|2581.49|0
1645444500000|2022-02-21 11:55:00|2581.79|2581.79|2582.18|2582.18|2582.18|2582.18|2581.6|2581.6|0
1645444510000|2022-02-21 11:55:10|2582.35|2582.35|2582.71|2582.71|2582.71|2582.71|2582.35|2582.35|0
1645444520000|2022-02-21 11:55:20|2582.64|2582.64|2582.67|2582.67|2582.67|2582.67|2582.64|2582.64|0
1645444530000|2022-02-21 11:55:30|2582.7|2582.7|2582.7|2582.7|2582.7|2582.7|2582.7|2582.7|0
1645444540000|2022-02-21 11:55:40|2582.84|2582.84|2583|2583|2583|2583|2582.56|2582.56|0
1645444560000|2022-02-21 11:56:00|2582.82|2582.82|2582.69|2582.69|2582.82|2582.82|2582.58|2582.58|0
1645444570000|2022-02-21 11:56:10|2582.72|2582.72|2582.63|2582.63|2582.72|2582.72|2582.44|2582.44|0
1645444590000|2022-02-21 11:56:30|2582.76|2582.76|2582.89|2582.89|2582.89|2582.89|2582.76|2582.76|0
1645444600000|2022-02-21 11:56:40|2582.97|2582.97|2583.04|2583.04|2583.04|2583.04|2582.97|2582.97|0
1645444620000|2022-02-21 11:57:00|2583.15|2583.15|2583.28|2583.28|2583.28|2583.28|2583.15|2583.15|0
1645444630000|2022-02-21 11:57:10|2583.35|2583.35|2583.35|2583.35|2583.35|2583.35|2583.35|2583.35|0
1645444660000|2022-02-21 11:57:40|2583.31|2583.31|2583.31|2583.31|2583.31|2583.31|2583.31|2583.31|0
1645444700000|2022-02-21 11:58:20|2583.38|2583.38|2583.38|2583.38|2583.38|2583.38|2583.38|2583.38|0
1645444720000|2022-02-21 11:58:40|2583.44|2583.44|2583.66|2583.66|2583.66|2583.66|2583.44|2583.44|0
1645444730000|2022-02-21 11:58:50|2583.92|2583.92|2583.99|2583.99|2584.03|2584.03|2583.92|2583.92|0
1645444740000|2022-02-21 11:59:00|2584.05|2584.05|2584.43|2584.43|2584.43|2584.43|2584.05|2584.05|0
1645444750000|2022-02-21 11:59:10|2584.5|2584.5|2584.5|2584.5|2584.5|2584.5|2584.5|2584.5|0
1645444760000|2022-02-21 11:59:20|2584.39|2584.39|2584.39|2584.39|2584.39|2584.39|2584.39|2584.39|0
1645444770000|2022-02-21 11:59:30|2584.42|2584.42|2584.42|2584.42|2584.42|2584.42|2584.42|2584.42|0
1645444780000|2022-02-21 11:59:40|2584.38|2584.38|2584.38|2584.38|2584.38|2584.38|2584.38|2584.38|0
1645444790000|2022-02-21 11:59:50|2584.51|2584.51|2584.51|2584.51|2584.51|2584.51|2584.51|2584.51|0
1645444800000|2022-02-21 12:00:00|2584.7|2584.7|2584.76|2584.76|2584.76|2584.76|2584.39|2584.39|0
1645444810000|2022-02-21 12:00:10|2584.69|2584.69|2584.69|2584.69|2584.69|2584.69|2584.69|2584.69|0
1645444830000|2022-02-21 12:00:30|2584.8|2584.8|2584.8|2584.8|2584.8|2584.8|2584.8|2584.8|0
1645444860000|2022-02-21 12:01:00|2584.73|2584.73|2584.73|2584.73|2584.73|2584.73|2584.73|2584.73|0
1645444880000|2022-02-21 12:01:20|2584.65|2584.65|2584.45|2584.45|2584.65|2584.65|2584.45|2584.45|0
1645444890000|2022-02-21 12:01:30|2584.52|2584.52|2584.56|2584.56|2584.56|2584.56|2584.52|2584.52|0
1645444900000|2022-02-21 12:01:40|2584.48|2584.48|2584.41|2584.41|2584.48|2584.48|2584.41|2584.41|0
1645444920000|2022-02-21 12:02:00|2584.16|2584.16|2584.16|2584.16|2584.16|2584.16|2584.16|2584.16|0
1645444940000|2022-02-21 12:02:20|2584.08|2584.08|2584.24|2584.24|2584.24|2584.24|2584.08|2584.08|0
1645444970000|2022-02-21 12:02:50|2584.12|2584.12|2584.18|2584.18|2584.18|2584.18|2584.12|2584.12|0
1645445000000|2022-02-21 12:03:20|2584.02|2584.02|2584.02|2584.02|2584.02|2584.02|2584.02|2584.02|0
1645445020000|2022-02-21 12:03:40|2583.89|2583.89|2583.77|2583.77|2583.89|2583.89|2583.77|2583.77|0
1645445100000|2022-02-21 12:05:00|2583.66|2583.66|2583.66|2583.66|2583.66|2583.66|2583.66|2583.66|0
1645445110000|2022-02-21 12:05:10|2583.4|2583.4|2582.94|2582.94|2583.4|2583.4|2582.94|2582.94|0
1645445120000|2022-02-21 12:05:20|2582.91|2582.91|2582.65|2582.65|2582.91|2582.91|2582.59|2582.59|0
1645445140000|2022-02-21 12:05:40|2582.39|2582.39|2582.38|2582.38|2582.46|2582.46|2582.38|2582.38|0
1645445160000|2022-02-21 12:06:00|2582.65|2582.65|2582.91|2582.91|2582.91|2582.91|2582.65|2582.65|0
1645445170000|2022-02-21 12:06:10|2582.75|2582.75|2582.82|2582.82|2583.04|2583.04|2582.7|2582.7|0
1645445210000|2022-02-21 12:06:50|2583.03|2583.03|2583.03|2583.03|2583.03|2583.03|2583.03|2583.03|0
1645445220000|2022-02-21 12:07:00|2582.97|2582.97|2582.97|2582.97|2583.03|2583.03|2582.97|2582.97|0
1645445230000|2022-02-21 12:07:10|2582.76|2582.76|2582.69|2582.69|2582.76|2582.76|2582.69|2582.69|0
1645445240000|2022-02-21 12:07:20|2582.63|2582.63|2582.63|2582.63|2582.63|2582.63|2582.63|2582.63|0
1645445250000|2022-02-21 12:07:30|2582.57|2582.57|2582.5|2582.5|2582.57|2582.57|2582.5|2582.5|0
1645445280000|2022-02-21 12:08:00|2582.62|2582.62|2582.62|2582.62|2582.62|2582.62|2582.62|2582.62|0
1645445300000|2022-02-21 12:08:20|2582.68|2582.68|2582.68|2582.68|2582.68|2582.68|2582.68|2582.68|0
1645445310000|2022-02-21 12:08:30|2582.61|2582.61|2582.39|2582.39|2582.61|2582.61|2582.39|2582.39|0
1645445320000|2022-02-21 12:08:40|2582.45|2582.45|2582.24|2582.24|2582.45|2582.45|2582.24|2582.24|0
1645445330000|2022-02-21 12:08:50|2582.17|2582.17|2582.17|2582.17|2582.17|2582.17|2582.17|2582.17|0
1645445340000|2022-02-21 12:09:00|2582.1|2582.1|2582.4|2582.4|2582.4|2582.4|2582.1|2582.1|0
1645445380000|2022-02-21 12:09:40|2582.32|2582.32|2582.32|2582.32|2582.32|2582.32|2582.32|2582.32|0
1645445390000|2022-02-21 12:09:50|2582.47|2582.47|2582.31|2582.31|2582.47|2582.47|2582.31|2582.31|0
1645445400000|2022-02-21 12:10:00|2582.19|2582.19|2582.19|2582.19|2582.19|2582.19|2582.19|2582.19|0
1645445410000|2022-02-21 12:10:10|2582.13|2582.13|2582.13|2582.13|2582.13|2582.13|2582.13|2582.13|0
1645445420000|2022-02-21 12:10:20|2582.26|2582.26|2582.26|2582.26|2582.26|2582.26|2582.26|2582.26|0
1645445430000|2022-02-21 12:10:30|2582.33|2582.33|2582.33|2582.33|2582.33|2582.33|2582.33|2582.33|0
1645445450000|2022-02-21 12:10:50|2582.39|2582.39|2582.45|2582.45|2582.45|2582.45|2582.39|2582.39|0
1645445470000|2022-02-21 12:11:10|2582.4|2582.4|2582.65|2582.65|2582.65|2582.65|2582.4|2582.4|0
1645445480000|2022-02-21 12:11:20|2582.57|2582.57|2583.17|2583.17|2583.17|2583.17|2582.48|2582.48|0
1645445490000|2022-02-21 12:11:30|2583.46|2583.46|2583.35|2583.35|2583.58|2583.58|2583.35|2583.35|0
1645445500000|2022-02-21 12:11:40|2583.29|2583.29|2583.59|2583.59|2583.59|2583.59|2583.29|2583.29|0
1645445520000|2022-02-21 12:12:00|2583.51|2583.51|2583.51|2583.51|2583.51|2583.51|2583.51|2583.51|0
1645445540000|2022-02-21 12:12:20|2583.58|2583.58|2583.54|2583.54|2583.58|2583.58|2583.5|2583.5|0
1645445550000|2022-02-21 12:12:30|2583.27|2583.27|2583.27|2583.27|2583.27|2583.27|2583.27|2583.27|0
1645445560000|2022-02-21 12:12:40|2583.2|2583.2|2583.2|2583.2|2583.2|2583.2|2583.2|2583.2|0
1645445570000|2022-02-21 12:12:50|2583.34|2583.34|2583.34|2583.34|2583.34|2583.34|2583.34|2583.34|0
1645445580000|2022-02-21 12:13:00|2583.21|2583.21|2583.21|2583.21|2583.21|2583.21|2583.21|2583.21|0
1645445600000|2022-02-21 12:13:20|2583.33|2583.33|2583.44|2583.44|2583.6|2583.6|2583.33|2583.33|0
1645445630000|2022-02-21 12:13:50|2583.41|2583.41|2583.35|2583.35|2583.41|2583.41|2583.35|2583.35|0
1645445640000|2022-02-21 12:14:00|2583.2|2583.2|2583.2|2583.2|2583.2|2583.2|2583.2|2583.2|0
1645445650000|2022-02-21 12:14:10|2583.32|2583.32|2583.32|2583.32|2583.32|2583.32|2583.32|2583.32|0
1645445670000|2022-02-21 12:14:30|2583.13|2583.13|2583.44|2583.44|2583.44|2583.44|2583.13|2583.13|0
1645445690000|2022-02-21 12:14:50|2583.52|2583.52|2583.47|2583.47|2583.52|2583.52|2583.33|2583.33|0
1645445700000|2022-02-21 12:15:00|2583.35|2583.35|2583.38|2583.38|2583.38|2583.38|2583.35|2583.35|0
1645445720000|2022-02-21 12:15:20|2583.32|2583.32|2582.76|2582.76|2583.32|2583.32|2582.76|2582.76|0
1645445730000|2022-02-21 12:15:30|2582.68|2582.68|2582.68|2582.68|2582.68|2582.68|2582.68|2582.68|0
1645445740000|2022-02-21 12:15:40|2582.61|2582.61|2582.61|2582.61|2582.61|2582.61|2582.61|2582.61|0
1645445760000|2022-02-21 12:16:00|2582.55|2582.55|2582.55|2582.55|2582.55|2582.55|2582.55|2582.55|0
1645445800000|2022-02-21 12:16:40|2582.48|2582.48|2581.99|2581.99|2582.48|2582.48|2581.99|2581.99|0
1645445810000|2022-02-21 12:16:50|2581.86|2581.86|2581.73|2581.73|2581.86|2581.86|2581.73|2581.73|0
1645445820000|2022-02-21 12:17:00|2581.66|2581.66|2581.54|2581.54|2581.66|2581.66|2581.54|2581.54|0
1645445830000|2022-02-21 12:17:10|2581.8|2581.8|2581.8|2581.8|2581.8|2581.8|2581.8|2581.8|0
1645445840000|2022-02-21 12:17:20|2581.68|2581.68|2581.54|2581.54|2581.68|2581.68|2581.54|2581.54|0
1645445850000|2022-02-21 12:17:30|2581.49|2581.49|2581.41|2581.41|2581.49|2581.49|2581.41|2581.41|0
1645445890000|2022-02-21 12:18:10|2581.27|2581.27|2581.27|2581.27|2581.27|2581.27|2581.27|2581.27|0
1645445900000|2022-02-21 12:18:20|2581.24|2581.24|2581.28|2581.28|2581.37|2581.37|2581.21|2581.21|0
1645445930000|2022-02-21 12:18:50|2581.22|2581.22|2581.33|2581.33|2581.33|2581.33|2581.22|2581.22|0
1645445940000|2022-02-21 12:19:00|2581.44|2581.44|2582.08|2582.08|2582.08|2582.08|2581.33|2581.33|0
1645445950000|2022-02-21 12:19:10|2582.4|2582.4|2582.24|2582.24|2582.4|2582.4|2582.08|2582.08|0
1645445960000|2022-02-21 12:19:20|2582.17|2582.17|2582.01|2582.01|2582.17|2582.17|2582.01|2582.01|0
1645445970000|2022-02-21 12:19:30|2582.12|2582.12|2582.51|2582.51|2582.56|2582.56|2582.12|2582.12|0
1645445980000|2022-02-21 12:19:40|2582.43|2582.43|2582.43|2582.43|2582.43|2582.43|2582.43|2582.43|0
1645446000000|2022-02-21 12:20:00|2582.1|2582.1|2582.08|2582.08|2582.26|2582.26|2581.98|2581.98|0
1645446010000|2022-02-21 12:20:10|2581.76|2581.76|2581.76|2581.76|2581.76|2581.76|2581.76|2581.76|0
1645446030000|2022-02-21 12:20:30|2581.84|2581.84|2581.84|2581.84|2581.84|2581.84|2581.84|2581.84|0
1645446040000|2022-02-21 12:20:40|2582.12|2582.12|2582.12|2582.12|2582.12|2582.12|2582.12|2582.12|0
1645446050000|2022-02-21 12:20:50|2582.19|2582.19|2582.19|2582.19|2582.19|2582.19|2582.19|2582.19|0
1645446070000|2022-02-21 12:21:10|2582.34|2582.34|2582.41|2582.41|2582.41|2582.41|2582.34|2582.34|0
1645446080000|2022-02-21 12:21:20|2582.34|2582.34|2582.19|2582.19|2582.34|2582.34|2582.19|2582.19|0
1645446090000|2022-02-21 12:21:30|2582.26|2582.26|2582.26|2582.26|2582.26|2582.26|2582.26|2582.26|0
1645446100000|2022-02-21 12:21:40|2581.95|2581.95|2581.57|2581.57|2581.95|2581.95|2581.18|2581.18|0
1645446110000|2022-02-21 12:21:50|2581.8|2581.8|2581.69|2581.69|2582|2582|2581.54|2581.54|0
1645446120000|2022-02-21 12:22:00|2581.54|2581.54|2581.69|2581.69|2581.84|2581.84|2581.54|2581.54|0
1645446140000|2022-02-21 12:22:20|2581.53|2581.53|2581.69|2581.69|2581.69|2581.69|2581.53|2581.53|0
1645446150000|2022-02-21 12:22:30|2581.87|2581.87|2582.1|2582.1|2582.1|2582.1|2581.87|2581.87|0
1645446170000|2022-02-21 12:22:50|2582.26|2582.26|2582.26|2582.26|2582.26|2582.26|2582.26|2582.26|0
1645446190000|2022-02-21 12:23:10|2582.18|2582.18|2581.95|2581.95|2582.18|2582.18|2581.95|2581.95|0
1645446200000|2022-02-21 12:23:20|2581.82|2581.82|2581.82|2581.82|2581.82|2581.82|2581.82|2581.82|0
1645446210000|2022-02-21 12:23:30|2582.04|2582.04|2582.04|2582.04|2582.04|2582.04|2582.04|2582.04|0
1645446240000|2022-02-21 12:24:00|2581.96|2581.96|2581.66|2581.66|2581.96|2581.96|2581.66|2581.66|0
1645446290000|2022-02-21 12:24:50|2581.79|2581.79|2581.9|2581.9|2581.9|2581.9|2581.79|2581.79|0
1645446300000|2022-02-21 12:25:00|2582.04|2582.04|2581.91|2581.91|2582.04|2582.04|2581.91|2581.91|0
1645446320000|2022-02-21 12:25:20|2581.95|2581.95|2581.95|2581.95|2581.95|2581.95|2581.95|2581.95|0
1645446330000|2022-02-21 12:25:30|2582.04|2582.04|2582.33|2582.33|2582.33|2582.33|2582.04|2582.04|0
1645446340000|2022-02-21 12:25:40|2582.22|2582.22|2582.22|2582.22|2582.22|2582.22|2582.22|2582.22|0
1645446350000|2022-02-21 12:25:50|2582.07|2582.07|2582.4|2582.4|2582.4|2582.4|2582.07|2582.07|0
1645446360000|2022-02-21 12:26:00|2582.13|2582.13|2582.13|2582.13|2582.13|2582.13|2582.13|2582.13|0
1645446370000|2022-02-21 12:26:10|2582.21|2582.21|2581.9|2581.9|2582.28|2582.28|2581.9|2581.9|0
1645446380000|2022-02-21 12:26:20|2582.05|2582.05|2582.05|2582.05|2582.05|2582.05|2582.05|2582.05|0
1645446390000|2022-02-21 12:26:30|2581.99|2581.99|2581.99|2581.99|2581.99|2581.99|2581.99|2581.99|0
1645446410000|2022-02-21 12:26:50|2581.93|2581.93|2582.16|2582.16|2582.41|2582.41|2581.93|2581.93|0
1645446420000|2022-02-21 12:27:00|2582.09|2582.09|2582.09|2582.09|2582.09|2582.09|2582.09|2582.09|0
1645446440000|2022-02-21 12:27:20|2582.22|2582.22|2582.28|2582.28|2582.28|2582.28|2582.22|2582.22|0
1645446450000|2022-02-21 12:27:30|2582.08|2582.08|2581.89|2581.89|2582.08|2582.08|2581.89|2581.89|0
1645446460000|2022-02-21 12:27:40|2581.58|2581.58|2582.02|2582.02|2582.02|2582.02|2581.58|2581.58|0
1645446470000|2022-02-21 12:27:50|2581.94|2581.94|2581.94|2581.94|2581.94|2581.94|2581.94|2581.94|0
1645446490000|2022-02-21 12:28:10|2582.02|2582.02|2582.02|2582.02|2582.02|2582.02|2582.02|2582.02|0
1645446500000|2022-02-21 12:28:20|2582.28|2582.28|2582.28|2582.28|2582.28|2582.28|2582.28|2582.28|0
1645446510000|2022-02-21 12:28:30|2582.31|2582.31|2582.15|2582.15|2582.31|2582.31|2582.15|2582.15|0
1645446530000|2022-02-21 12:28:50|2582.27|2582.27|2582.15|2582.15|2582.27|2582.27|2582.15|2582.15|0
1645446540000|2022-02-21 12:29:00|2582.22|2582.22|2582.22|2582.22|2582.22|2582.22|2582.22|2582.22|0
1645446570000|2022-02-21 12:29:30|2582.19|2582.19|2582.07|2582.07|2582.19|2582.19|2582.07|2582.07|0
1645446580000|2022-02-21 12:29:40|2581.96|2581.96|2581.96|2581.96|2581.96|2581.96|2581.96|2581.96|0
1645446590000|2022-02-21 12:29:50|2581.89|2581.89|2582.02|2582.02|2582.02|2582.02|2581.89|2581.89|0
1645446600000|2022-02-21 12:30:00|2581.76|2581.76|2581.76|2581.76|2581.76|2581.76|2581.76|2581.76|0
1645446640000|2022-02-21 12:30:40|2581.84|2581.84|2581.99|2581.99|2581.99|2581.99|2581.84|2581.84|0
1645446650000|2022-02-21 12:30:50|2581.88|2581.88|2582.14|2582.14|2582.14|2582.14|2581.88|2581.88|0
1645446670000|2022-02-21 12:31:10|2581.98|2581.98|2581.52|2581.52|2581.98|2581.98|2581.52|2581.52|0
1645446680000|2022-02-21 12:31:20|2581.21|2581.21|2581.1|2581.1|2581.21|2581.21|2581.1|2581.1|0
1645446690000|2022-02-21 12:31:30|2580.96|2580.96|2580.76|2580.76|2580.96|2580.96|2580.76|2580.76|0
1645446700000|2022-02-21 12:31:40|2580.92|2580.92|2581.08|2581.08|2581.08|2581.08|2580.76|2580.76|0
1645446710000|2022-02-21 12:31:50|2580.76|2580.76|2581.17|2581.17|2581.17|2581.17|2580.76|2580.76|0
1645446730000|2022-02-21 12:32:10|2581.04|2581.04|2581.04|2581.04|2581.04|2581.04|2581.04|2581.04|0
1645446740000|2022-02-21 12:32:20|2580.89|2580.89|2580.63|2580.63|2580.89|2580.89|2580.49|2580.49|0
1645446750000|2022-02-21 12:32:30|2580.47|2580.47|2580.47|2580.47|2580.47|2580.47|2580.47|2580.47|0
1645446830000|2022-02-21 12:33:50|2580.54|2580.54|2580.61|2580.61|2580.61|2580.61|2580.54|2580.54|0
1645446840000|2022-02-21 12:34:00|2580.67|2580.67|2580.78|2580.78|2580.78|2580.78|2580.67|2580.67|0
1645446850000|2022-02-21 12:34:10|2580.92|2580.92|2581.07|2581.07|2581.07|2581.07|2580.92|2580.92|0
1645446860000|2022-02-21 12:34:20|2581.36|2581.36|2581.55|2581.55|2581.55|2581.55|2581.36|2581.36|0
1645446870000|2022-02-21 12:34:30|2581.88|2581.88|2582.1|2582.1|2582.1|2582.1|2581.88|2581.88|0
1645446880000|2022-02-21 12:34:40|2581.77|2581.77|2581.77|2581.77|2581.77|2581.77|2581.77|2581.77|0
1645446890000|2022-02-21 12:34:50|2581.64|2581.64|2581.9|2581.9|2581.9|2581.9|2581.64|2581.64|0
1645446900000|2022-02-21 12:35:00|2582.01|2582.01|2581.9|2581.9|2582.01|2582.01|2581.9|2581.9|0
1645446910000|2022-02-21 12:35:10|2581.77|2581.77|2581.77|2581.77|2581.77|2581.77|2581.77|2581.77|0
1645446940000|2022-02-21 12:35:40|2581.83|2581.83|2581.83|2581.83|2581.83|2581.83|2581.83|2581.83|0
1645446950000|2022-02-21 12:35:50|2581.7|2581.7|2581.7|2581.7|2581.7|2581.7|2581.7|2581.7|0
1645446960000|2022-02-21 12:36:00|2582.34|2582.34|2582.11|2582.11|2582.34|2582.34|2582.11|2582.11|0
1645447000000|2022-02-21 12:36:40|2582.15|2582.15|2582.11|2582.11|2582.15|2582.15|2582.11|2582.11|0
1645447010000|2022-02-21 12:36:50|2582.17|2582.17|2582.17|2582.17|2582.17|2582.17|2582.11|2582.11|0
1645447020000|2022-02-21 12:37:00|2582.13|2582.13|2582.06|2582.06|2582.13|2582.13|2582.06|2582.06|0
1645447030000|2022-02-21 12:37:10|2581.99|2581.99|2581.84|2581.84|2581.99|2581.99|2581.84|2581.84|0
1645447040000|2022-02-21 12:37:20|2581.98|2581.98|2581.98|2581.98|2581.98|2581.98|2581.98|2581.98|0
1645447050000|2022-02-21 12:37:30|2581.94|2581.94|2581.94|2581.94|2581.94|2581.94|2581.94|2581.94|0
1645447070000|2022-02-21 12:37:50|2581.87|2581.87|2581.87|2581.87|2581.87|2581.87|2581.87|2581.87|0
1645447080000|2022-02-21 12:38:00|2581.83|2581.83|2581.83|2581.83|2581.83|2581.83|2581.83|2581.83|0
1645447110000|2022-02-21 12:38:30|2582.14|2582.14|2582.22|2582.22|2582.37|2582.37|2582.14|2582.14|0
1645447220000|2022-02-21 12:40:20|2582.33|2582.33|2582.33|2582.33|2582.33|2582.33|2582.33|2582.33|0
1645447260000|2022-02-21 12:41:00|2582.39|2582.39|2582.4|2582.4|2582.43|2582.43|2582.39|2582.39|0
1645447270000|2022-02-21 12:41:10|2582.47|2582.47|2582.47|2582.47|2582.47|2582.47|2582.47|2582.47|0
1645447310000|2022-02-21 12:41:50|2582.34|2582.34|2582.21|2582.21|2582.34|2582.34|2582.21|2582.21|0
1645447320000|2022-02-21 12:42:00|2582.47|2582.47|2582.47|2582.47|2582.47|2582.47|2582.47|2582.47|0
1645447350000|2022-02-21 12:42:30|2582.21|2582.21|2582.21|2582.21|2582.21|2582.21|2582.21|2582.21|0
1645447360000|2022-02-21 12:42:40|2582.27|2582.27|2582.27|2582.27|2582.27|2582.27|2582.27|2582.27|0
1645447380000|2022-02-21 12:43:00|2582.16|2582.16|2581.42|2581.42|2582.16|2582.16|2581.3|2581.3|0
1645447390000|2022-02-21 12:43:10|2581.39|2581.39|2581.22|2581.22|2581.39|2581.39|2581.22|2581.22|0
1645447400000|2022-02-21 12:43:20|2580.78|2580.78|2580.78|2580.78|2580.78|2580.78|2580.78|2580.78|0
1645447410000|2022-02-21 12:43:30|2580.73|2580.73|2580.78|2580.78|2580.78|2580.78|2580.73|2580.73|0
1645447420000|2022-02-21 12:43:40|2580.63|2580.63|2580.63|2580.63|2580.63|2580.63|2580.63|2580.63|0
1645447430000|2022-02-21 12:43:50|2580.76|2580.76|2580.43|2580.43|2580.76|2580.76|2580.43|2580.43|0
1645447440000|2022-02-21 12:44:00|2580.37|2580.37|2579.88|2579.88|2580.37|2580.37|2579.72|2579.72|0
1645447450000|2022-02-21 12:44:10|2580.2|2580.2|2579.48|2579.48|2580.2|2580.2|2579.48|2579.48|0
1645447460000|2022-02-21 12:44:20|2579.45|2579.45|2579.29|2579.29|2579.45|2579.45|2579.29|2579.29|0
1645447470000|2022-02-21 12:44:30|2578.93|2578.93|2579.19|2579.19|2579.19|2579.19|2578.93|2578.93|0
1645447480000|2022-02-21 12:44:40|2579.25|2579.25|2579.41|2579.41|2579.53|2579.53|2579.25|2579.25|0
1645447490000|2022-02-21 12:44:50|2579.3|2579.3|2579.3|2579.3|2579.3|2579.3|2579.3|2579.3|0
1645447500000|2022-02-21 12:45:00|2579.11|2579.11|2579.32|2579.32|2579.32|2579.32|2579.11|2579.11|0
1645447510000|2022-02-21 12:45:10|2579.21|2579.21|2579.21|2579.21|2579.21|2579.21|2579.21|2579.21|0
1645447520000|2022-02-21 12:45:20|2579.39|2579.39|2579.39|2579.39|2579.39|2579.39|2579.39|2579.39|0
1645447540000|2022-02-21 12:45:40|2579.71|2579.71|2579.98|2579.98|2579.98|2579.98|2579.71|2579.71|0
1645447550000|2022-02-21 12:45:50|2579.83|2579.83|2579.83|2579.83|2579.83|2579.83|2579.83|2579.83|0
1645447560000|2022-02-21 12:46:00|2579.7|2579.7|2579.12|2579.12|2579.7|2579.7|2579.12|2579.12|0
1645447580000|2022-02-21 12:46:20|2579|2579|2579|2579|2579|2579|2579|2579|0
1645447590000|2022-02-21 12:46:30|2578.93|2578.93|2578.93|2578.93|2578.93|2578.93|2578.93|2578.93|0
1645447600000|2022-02-21 12:46:40|2579.2|2579.2|2579.2|2579.2|2579.2|2579.2|2579.2|2579.2|0
1645447620000|2022-02-21 12:47:00|2579.04|2579.04|2578.66|2578.66|2579.04|2579.04|2578.66|2578.66|0
1645447630000|2022-02-21 12:47:10|2578.43|2578.43|2578.43|2578.43|2578.43|2578.43|2578.43|2578.43|0
1645447640000|2022-02-21 12:47:20|2578.36|2578.36|2578.54|2578.54|2578.54|2578.54|2578.36|2578.36|0
1645447650000|2022-02-21 12:47:30|2578.47|2578.47|2578.47|2578.47|2578.47|2578.47|2578.47|2578.47|0
1645447660000|2022-02-21 12:47:40|2578.72|2578.72|2578.64|2578.64|2578.72|2578.72|2578.64|2578.64|0
1645447670000|2022-02-21 12:47:50|2578.77|2578.77|2578.64|2578.64|2578.77|2578.77|2578.64|2578.64|0
1645447690000|2022-02-21 12:48:10|2578.7|2578.7|2578.7|2578.7|2578.7|2578.7|2578.7|2578.7|0
1645447700000|2022-02-21 12:48:20|2578.76|2578.76|2578.82|2578.82|2578.82|2578.82|2578.7|2578.7|0
1645447740000|2022-02-21 12:49:00|2578.98|2578.98|2578.98|2578.98|2578.98|2578.98|2578.98|2578.98|0
1645447760000|2022-02-21 12:49:20|2578.83|2578.83|2578.83|2578.83|2578.83|2578.83|2578.83|2578.83|0
1645447790000|2022-02-21 12:49:50|2578.7|2578.7|2578.83|2578.83|2578.83|2578.83|2578.7|2578.7|0
1645447830000|2022-02-21 12:50:30|2578.8|2578.8|2578.55|2578.55|2578.8|2578.8|2578.55|2578.55|0
1645447840000|2022-02-21 12:50:40|2578.4|2578.4|2578.4|2578.4|2578.4|2578.4|2578.4|2578.4|0
1645447850000|2022-02-21 12:50:50|2578.25|2578.25|2578.18|2578.18|2578.25|2578.25|2578.18|2578.18|0
1645447860000|2022-02-21 12:51:00|2577.95|2577.95|2576.91|2576.91|2577.95|2577.95|2576.91|2576.91|0
1645447880000|2022-02-21 12:51:20|2577.06|2577.06|2577.65|2577.65|2578.13|2578.13|2577.06|2577.06|0
1645447890000|2022-02-21 12:51:30|2577.49|2577.49|2577.49|2577.49|2577.49|2577.49|2577.49|2577.49|0
1645447900000|2022-02-21 12:51:40|2577.56|2577.56|2577.56|2577.56|2577.56|2577.56|2577.56|2577.56|0
1645447940000|2022-02-21 12:52:20|2577.64|2577.64|2577.64|2577.64|2577.64|2577.64|2577.64|2577.64|0
1645447950000|2022-02-21 12:52:30|2577.76|2577.76|2577.64|2577.64|2577.9|2577.9|2577.64|2577.64|0
1645447960000|2022-02-21 12:52:40|2577.7|2577.7|2577.76|2577.76|2577.76|2577.76|2577.7|2577.7|0
1645447970000|2022-02-21 12:52:50|2577.64|2577.64|2577.64|2577.64|2577.64|2577.64|2577.64|2577.64|0
1645447990000|2022-02-21 12:53:10|2577.82|2577.82|2577.82|2577.82|2577.82|2577.82|2577.82|2577.82|0
1645448000000|2022-02-21 12:53:20|2577.69|2577.69|2577.75|2577.75|2577.75|2577.75|2577.69|2577.69|0
1645448010000|2022-02-21 12:53:30|2577.81|2577.81|2577.87|2577.87|2577.87|2577.87|2577.81|2577.81|0
1645448020000|2022-02-21 12:53:40|2577.99|2577.99|2577.99|2577.99|2577.99|2577.99|2577.99|2577.99|0
1645448030000|2022-02-21 12:53:50|2578.06|2578.06|2577.93|2577.93|2578.06|2578.06|2577.93|2577.93|0
1645448040000|2022-02-21 12:54:00|2578.09|2578.09|2577.78|2577.78|2578.09|2578.09|2577.78|2577.78|0
1645448100000|2022-02-21 12:55:00|2577.91|2577.91|2577.91|2577.91|2577.91|2577.91|2577.91|2577.91|0
1645448110000|2022-02-21 12:55:10|2578.18|2578.18|2578.18|2578.18|2578.18|2578.18|2578.18|2578.18|0
1645448120000|2022-02-21 12:55:20|2578.31|2578.31|2578.31|2578.31|2578.31|2578.31|2578.31|2578.31|0
1645448130000|2022-02-21 12:55:30|2578.42|2578.42|2578.58|2578.58|2578.58|2578.58|2578.42|2578.42|0
1645448150000|2022-02-21 12:55:50|2578.33|2578.33|2577.85|2577.85|2578.33|2578.33|2577.66|2577.66|0
1645448160000|2022-02-21 12:56:00|2577.78|2577.78|2577.86|2577.86|2577.86|2577.86|2577.78|2577.78|0
1645448170000|2022-02-21 12:56:10|2577.91|2577.91|2578.02|2578.02|2578.09|2578.09|2577.7|2577.7|0
1645448190000|2022-02-21 12:56:30|2578.09|2578.09|2578.09|2578.09|2578.09|2578.09|2578.09|2578.09|0
1645448210000|2022-02-21 12:56:50|2578.03|2578.03|2578.1|2578.1|2578.1|2578.1|2578.03|2578.03|0
1645448240000|2022-02-21 12:57:20|2577.97|2577.97|2578.09|2578.09|2578.16|2578.16|2577.97|2577.97|0
1645448250000|2022-02-21 12:57:30|2578.32|2578.32|2578.38|2578.38|2578.38|2578.38|2578.32|2578.32|0
1645448280000|2022-02-21 12:58:00|2578.45|2578.45|2578.45|2578.45|2578.45|2578.45|2578.45|2578.45|0
1645448300000|2022-02-21 12:58:20|2578.48|2578.48|2578.48|2578.48|2578.48|2578.48|2578.48|2578.48|0
1645448320000|2022-02-21 12:58:40|2578.41|2578.41|2578.41|2578.41|2578.41|2578.41|2578.41|2578.41|0
1645448330000|2022-02-21 12:58:50|2578.37|2578.37|2578.37|2578.37|2578.37|2578.37|2578.37|2578.37|0
1645448340000|2022-02-21 12:59:00|2578.3|2578.3|2578.3|2578.3|2578.3|2578.3|2578.3|2578.3|0
1645448360000|2022-02-21 12:59:20|2578.45|2578.45|2578.51|2578.51|2578.51|2578.51|2578.45|2578.45|0
1645448370000|2022-02-21 12:59:30|2578.45|2578.45|2578.45|2578.45|2578.45|2578.45|2578.45|2578.45|0
1645448380000|2022-02-21 12:59:40|2578.59|2578.59|2578.59|2578.59|2578.59|2578.59|2578.59|2578.59|0
1645448390000|2022-02-21 12:59:50|2578.52|2578.52|2578.66|2578.66|2578.66|2578.66|2578.52|2578.52|0
1645448400000|2022-02-21 13:00:00|2578.52|2578.52|2578.41|2578.41|2578.52|2578.52|2578.41|2578.41|0
1645448410000|2022-02-21 13:00:10|2578.47|2578.47|2578.59|2578.59|2578.59|2578.59|2578.47|2578.47|0
1645448470000|2022-02-21 13:01:10|2578.62|2578.62|2578.51|2578.51|2578.62|2578.62|2578.51|2578.51|0
1645448480000|2022-02-21 13:01:20|2578.4|2578.4|2578.51|2578.51|2578.51|2578.51|2578.4|2578.4|0
1645448490000|2022-02-21 13:01:30|2578.73|2578.73|2578.73|2578.73|2578.73|2578.73|2578.73|2578.73|0
1645448510000|2022-02-21 13:01:50|2578.85|2578.85|2578.62|2578.62|2578.85|2578.85|2578.62|2578.62|0
1645448520000|2022-02-21 13:02:00|2578.85|2578.85|2578.85|2578.85|2578.85|2578.85|2578.85|2578.85|0
1645448530000|2022-02-21 13:02:10|2578.88|2578.88|2578.88|2578.88|2578.88|2578.88|2578.88|2578.88|0
1645448540000|2022-02-21 13:02:20|2578.85|2578.85|2578.77|2578.77|2578.85|2578.85|2578.77|2578.77|0
1645448550000|2022-02-21 13:02:30|2578.62|2578.62|2578.62|2578.62|2578.62|2578.62|2578.62|2578.62|0
1645448560000|2022-02-21 13:02:40|2578.7|2578.7|2578.7|2578.7|2578.7|2578.7|2578.7|2578.7|0
1645448590000|2022-02-21 13:03:10|2578.59|2578.59|2578.47|2578.47|2578.59|2578.59|2578.47|2578.47|0
1645448600000|2022-02-21 13:03:20|2578.6|2578.6|2578.86|2578.86|2578.86|2578.86|2578.47|2578.47|0
1645448610000|2022-02-21 13:03:30|2578.93|2578.93|2578.93|2578.93|2578.93|2578.93|2578.93|2578.93|0
1645448630000|2022-02-21 13:03:50|2579|2579|2579.13|2579.13|2579.13|2579.13|2579|2579|0
1645448640000|2022-02-21 13:04:00|2579.05|2579.05|2579.05|2579.05|2579.05|2579.05|2579.05|2579.05|0
1645448660000|2022-02-21 13:04:20|2578.91|2578.91|2578.91|2578.91|2578.91|2578.91|2578.91|2578.91|0
1645448680000|2022-02-21 13:04:40|2578.65|2578.65|2578.65|2578.65|2578.65|2578.65|2578.65|2578.65|0
1645448690000|2022-02-21 13:04:50|2578.52|2578.52|2578.18|2578.18|2578.52|2578.52|2578.18|2578.18|0
1645448730000|2022-02-21 13:05:30|2578.03|2578.03|2578.01|2578.01|2578.12|2578.12|2578.01|2578.01|0
1645448740000|2022-02-21 13:05:40|2578.23|2578.23|2578.41|2578.41|2578.41|2578.41|2578.23|2578.23|0
1645448760000|2022-02-21 13:06:00|2578.48|2578.48|2578.61|2578.61|2578.61|2578.61|2578.48|2578.48|0
1645448780000|2022-02-21 13:06:20|2578.74|2578.74|2578.74|2578.74|2578.74|2578.74|2578.74|2578.74|0
1645448790000|2022-02-21 13:06:30|2578.56|2578.56|2578.56|2578.56|2578.56|2578.56|2578.56|2578.56|0
1645448840000|2022-02-21 13:07:20|2578.63|2578.63|2578.63|2578.63|2578.63|2578.63|2578.63|2578.63|0
1645448850000|2022-02-21 13:07:30|2578.37|2578.37|2578.28|2578.28|2578.37|2578.37|2578.28|2578.28|0
1645448860000|2022-02-21 13:07:40|2578.01|2578.01|2577.64|2577.64|2578.01|2578.01|2577.64|2577.64|0
1645448870000|2022-02-21 13:07:50|2577.56|2577.56|2577.25|2577.25|2577.56|2577.56|2577.25|2577.25|0
1645448890000|2022-02-21 13:08:10|2577.38|2577.38|2577.54|2577.54|2577.62|2577.62|2577.38|2577.38|0
1645448900000|2022-02-21 13:08:20|2577.67|2577.67|2577.67|2577.67|2577.67|2577.67|2577.67|2577.67|0
1645448910000|2022-02-21 13:08:30|2577.8|2577.8|2577.8|2577.8|2577.8|2577.8|2577.8|2577.8|0
1645448920000|2022-02-21 13:08:40|2577.86|2577.86|2577.8|2577.8|2577.92|2577.92|2577.8|2577.8|0
1645448930000|2022-02-21 13:08:50|2577.88|2577.88|2578.03|2578.03|2578.03|2578.03|2577.88|2577.88|0
1645448940000|2022-02-21 13:09:00|2577.92|2577.92|2577.92|2577.92|2577.92|2577.92|2577.92|2577.92|0
1645448950000|2022-02-21 13:09:10|2577.84|2577.84|2577.76|2577.76|2577.84|2577.84|2577.76|2577.76|0
1645448990000|2022-02-21 13:09:50|2577.44|2577.44|2577.37|2577.37|2577.44|2577.44|2577.37|2577.37|0
1645449030000|2022-02-21 13:10:30|2577.48|2577.48|2577.76|2577.76|2577.76|2577.76|2577.48|2577.48|0
1645449040000|2022-02-21 13:10:40|2577.87|2577.87|2577.64|2577.64|2577.87|2577.87|2577.64|2577.64|0
1645449050000|2022-02-21 13:10:50|2577.56|2577.56|2577.56|2577.56|2577.56|2577.56|2577.56|2577.56|0
1645449060000|2022-02-21 13:11:00|2577.67|2577.67|2577.83|2577.83|2577.83|2577.83|2577.67|2577.67|0
1645449080000|2022-02-21 13:11:20|2577.67|2577.67|2577.67|2577.67|2577.67|2577.67|2577.67|2577.67|0
1645449090000|2022-02-21 13:11:30|2577.55|2577.55|2577.42|2577.42|2577.55|2577.55|2577.42|2577.42|0
1645449100000|2022-02-21 13:11:40|2577.2|2577.2|2577.42|2577.42|2577.42|2577.42|2577.09|2577.09|0
1645449120000|2022-02-21 13:12:00|2576.93|2576.93|2577.21|2577.21|2577.21|2577.21|2576.85|2576.85|0
1645449140000|2022-02-21 13:12:20|2577.34|2577.34|2577.34|2577.34|2577.34|2577.34|2577.34|2577.34|0
1645449160000|2022-02-21 13:12:40|2577.01|2577.01|2577.01|2577.01|2577.01|2577.01|2577.01|2577.01|0
1645449170000|2022-02-21 13:12:50|2577.12|2577.12|2577.04|2577.04|2577.12|2577.12|2577.04|2577.04|0
1645449190000|2022-02-21 13:13:10|2577.11|2577.11|2577.11|2577.11|2577.11|2577.11|2577.11|2577.11|0
1645449200000|2022-02-21 13:13:20|2577.05|2577.05|2576.92|2576.92|2577.05|2577.05|2576.92|2576.92|0
1645449220000|2022-02-21 13:13:40|2576.78|2576.78|2576.72|2576.72|2576.78|2576.78|2576.72|2576.72|0
1645449230000|2022-02-21 13:13:50|2576.66|2576.66|2576.57|2576.57|2576.66|2576.66|2576.57|2576.57|0
1645449250000|2022-02-21 13:14:10|2576.7|2576.7|2576.7|2576.7|2576.7|2576.7|2576.7|2576.7|0
1645449260000|2022-02-21 13:14:20|2576.79|2576.79|2576.65|2576.65|2576.79|2576.79|2576.65|2576.65|0
1645449270000|2022-02-21 13:14:30|2576.59|2576.59|2576.59|2576.59|2576.59|2576.59|2576.59|2576.59|0
1645449320000|2022-02-21 13:15:20|2576.52|2576.52|2576.52|2576.52|2576.52|2576.52|2576.52|2576.52|0
1645449350000|2022-02-21 13:15:50|2576.49|2576.49|2576.49|2576.49|2576.49|2576.49|2576.49|2576.49|0
1645449370000|2022-02-21 13:16:10|2576.35|2576.35|2576.49|2576.49|2576.49|2576.49|2576.35|2576.35|0
1645449400000|2022-02-21 13:16:40|2576.41|2576.41|2576.49|2576.49|2576.49|2576.49|2576.41|2576.41|0
1645449440000|2022-02-21 13:17:20|2576.35|2576.35|2576.13|2576.13|2576.35|2576.35|2576.13|2576.13|0
1645449450000|2022-02-21 13:17:30|2576.16|2576.16|2575.64|2575.64|2576.16|2576.16|2575.5|2575.5|0
1645449460000|2022-02-21 13:17:40|2575.48|2575.48|2575.3|2575.3|2575.68|2575.68|2575.3|2575.3|0
1645449470000|2022-02-21 13:17:50|2575.16|2575.16|2574.34|2574.34|2575.16|2575.16|2574.34|2574.34|0
1645449480000|2022-02-21 13:18:00|2573.96|2573.96|2573.52|2573.52|2573.96|2573.96|2573.52|2573.52|0
1645449490000|2022-02-21 13:18:10|2573.3|2573.3|2572.02|2572.02|2573.3|2573.3|2572.02|2572.02|0
1645449500000|2022-02-21 13:18:20|2571.98|2571.98|2569.99|2569.99|2571.98|2571.98|2569.99|2569.99|0
1645449510000|2022-02-21 13:18:30|2569.87|2569.87|2569.85|2569.85|2569.91|2569.91|2569.85|2569.85|0
1645449520000|2022-02-21 13:18:40|2569.77|2569.77|2569.84|2569.84|2569.84|2569.84|2569.77|2569.77|0
1645449530000|2022-02-21 13:18:50|2569.8|2569.8|2567.69|2567.69|2569.8|2569.8|2567.69|2567.69|0
1645449540000|2022-02-21 13:19:00|2567.76|2567.76|2567.23|2567.23|2567.83|2567.83|2567.23|2567.23|0
1645449550000|2022-02-21 13:19:10|2567.06|2567.06|2566.83|2566.83|2567.18|2567.18|2566.83|2566.83|0
1645449560000|2022-02-21 13:19:20|2566.61|2566.61|2564.08|2564.08|2566.61|2566.61|2563.96|2563.96|0
1645449570000|2022-02-21 13:19:30|2563.91|2563.91|2563.84|2563.84|2563.91|2563.91|2563.84|2563.84|0
1645449580000|2022-02-21 13:19:40|2563.77|2563.77|2563.37|2563.37|2563.9|2563.9|2563.37|2563.37|0
1645449590000|2022-02-21 13:19:50|2563.29|2563.29|2563.16|2563.16|2563.29|2563.29|2563.16|2563.16|0
1645449600000|2022-02-21 13:20:00|2562.68|2562.68|2562.37|2562.37|2562.68|2562.68|2562.37|2562.37|0
1645449610000|2022-02-21 13:20:10|2562.25|2562.25|2562.54|2562.54|2562.56|2562.56|2562.25|2562.25|0
1645449620000|2022-02-21 13:20:20|2562.64|2562.64|2563.59|2563.59|2563.59|2563.59|2562.31|2562.31|0
1645449630000|2022-02-21 13:20:30|2563.75|2563.75|2563.43|2563.43|2563.75|2563.75|2563.43|2563.43|0
1645449640000|2022-02-21 13:20:40|2563.58|2563.58|2563.89|2563.89|2563.89|2563.89|2563.58|2563.58|0
1645449650000|2022-02-21 13:20:50|2564.03|2564.03|2564.03|2564.03|2564.03|2564.03|2564.03|2564.03|0
1645449660000|2022-02-21 13:21:00|2564.1|2564.1|2564.1|2564.1|2564.1|2564.1|2564.1|2564.1|0
1645449670000|2022-02-21 13:21:10|2564.41|2564.41|2564.41|2564.41|2564.41|2564.41|2564.41|2564.41|0
1645449680000|2022-02-21 13:21:20|2564.54|2564.54|2564.88|2564.88|2564.88|2564.88|2564.54|2564.54|0
1645449690000|2022-02-21 13:21:30|2565.2|2565.2|2565.3|2565.3|2565.3|2565.3|2565.04|2565.04|0
1645449700000|2022-02-21 13:21:40|2565.81|2565.81|2565.81|2565.81|2565.81|2565.81|2565.81|2565.81|0
1645449710000|2022-02-21 13:21:50|2565.98|2565.98|2566.41|2566.41|2566.68|2566.68|2565.98|2565.98|0
1645449720000|2022-02-21 13:22:00|2566.28|2566.28|2566.76|2566.76|2566.92|2566.92|2566.06|2566.06|0
1645449730000|2022-02-21 13:22:10|2566.63|2566.63|2566.2|2566.2|2566.63|2566.63|2566.2|2566.2|0
1645449750000|2022-02-21 13:22:30|2565.98|2565.98|2566.15|2566.15|2566.15|2566.15|2565.98|2565.98|0
1645449760000|2022-02-21 13:22:40|2566.81|2566.81|2566.81|2566.81|2566.81|2566.81|2566.81|2566.81|0
1645449770000|2022-02-21 13:22:50|2566.74|2566.74|2566.74|2566.74|2566.74|2566.74|2566.74|2566.74|0
1645449780000|2022-02-21 13:23:00|2566.57|2566.57|2565.94|2565.94|2566.57|2566.57|2565.94|2565.94|0
1645449790000|2022-02-21 13:23:10|2565.76|2565.76|2565.76|2565.76|2565.76|2565.76|2565.76|2565.76|0
1645449810000|2022-02-21 13:23:30|2565.54|2565.54|2565.71|2565.71|2565.71|2565.71|2565.54|2565.54|0
1645449820000|2022-02-21 13:23:40|2565.58|2565.58|2565.38|2565.38|2565.58|2565.58|2565.38|2565.38|0
1645449830000|2022-02-21 13:23:50|2565.56|2565.56|2565.56|2565.56|2565.56|2565.56|2565.56|2565.56|0
1645449850000|2022-02-21 13:24:10|2565.64|2565.64|2566.04|2566.04|2566.04|2566.04|2565.64|2565.64|0
1645449860000|2022-02-21 13:24:20|2566.11|2566.11|2566.71|2566.71|2566.71|2566.71|2566.11|2566.11|0
1645449870000|2022-02-21 13:24:30|2566.54|2566.54|2567.14|2567.14|2567.48|2567.48|2566.54|2566.54|0
1645449900000|2022-02-21 13:25:00|2567.48|2567.48|2567.72|2567.72|2567.72|2567.72|2567.48|2567.48|0
1645449910000|2022-02-21 13:25:10|2567.78|2567.78|2567.93|2567.93|2567.93|2567.93|2567.78|2567.78|0
1645449920000|2022-02-21 13:25:20|2568.08|2568.08|2568.65|2568.65|2568.76|2568.76|2568.08|2568.08|0
1645449930000|2022-02-21 13:25:30|2568.76|2568.76|2568.76|2568.76|2568.76|2568.76|2568.76|2568.76|0
1645449940000|2022-02-21 13:25:40|2569|2569|2569|2569|2569|2569|2569|2569|0
1645449950000|2022-02-21 13:25:50|2569.09|2569.09|2569.32|2569.32|2569.32|2569.32|2569.09|2569.09|0
1645449960000|2022-02-21 13:26:00|2569.2|2569.2|2569.59|2569.59|2569.59|2569.59|2569.16|2569.16|0
1645450000000|2022-02-21 13:26:40|2569.53|2569.53|2569.46|2569.46|2569.53|2569.53|2569.46|2569.46|0
1645450010000|2022-02-21 13:26:50|2569.49|2569.49|2569.49|2569.49|2569.49|2569.49|2569.49|2569.49|0
1645450020000|2022-02-21 13:27:00|2570.76|2570.76|2570.47|2570.47|2570.76|2570.76|2570.47|2570.47|0
1645450030000|2022-02-21 13:27:10|2570.53|2570.53|2570.29|2570.29|2570.53|2570.53|2570.29|2570.29|0
1645450050000|2022-02-21 13:27:30|2570.4|2570.4|2570.4|2570.4|2570.4|2570.4|2570.4|2570.4|0
1645450060000|2022-02-21 13:27:40|2570.54|2570.54|2570.54|2570.54|2570.54|2570.54|2570.54|2570.54|0
1645450070000|2022-02-21 13:27:50|2570.73|2570.73|2570.46|2570.46|2570.73|2570.73|2570.46|2570.46|0
1645450090000|2022-02-21 13:28:10|2570.62|2570.62|2570.7|2570.7|2570.83|2570.83|2570.62|2570.62|0
1645450100000|2022-02-21 13:28:20|2570.83|2570.83|2570.83|2570.83|2570.83|2570.83|2570.83|2570.83|0
1645450110000|2022-02-21 13:28:30|2570.9|2570.9|2570.9|2570.9|2570.9|2570.9|2570.9|2570.9|0
1645450120000|2022-02-21 13:28:40|2570.82|2570.82|2570.98|2570.98|2570.98|2570.98|2570.75|2570.75|0
1645450130000|2022-02-21 13:28:50|2570.67|2570.67|2570.67|2570.67|2570.67|2570.67|2570.67|2570.67|0
1645450160000|2022-02-21 13:29:20|2569.77|2569.77|2569.69|2569.69|2569.77|2569.77|2569.69|2569.69|0
1645450170000|2022-02-21 13:29:30|2569.77|2569.77|2569.77|2569.77|2569.77|2569.77|2569.77|2569.77|0
1645450190000|2022-02-21 13:29:50|2569.63|2569.63|2569.63|2569.63|2569.63|2569.63|2569.63|2569.63|0
1645450200000|2022-02-21 13:30:00|2569.52|2569.52|2569.52|2569.52|2569.52|2569.52|2569.52|2569.52|0
1645450210000|2022-02-21 13:30:10|2569.75|2569.75|2569.82|2569.82|2569.89|2569.89|2569.75|2569.75|0
1645450220000|2022-02-21 13:30:20|2569.74|2569.74|2568.36|2568.36|2569.74|2569.74|2568.36|2568.36|0
1645450230000|2022-02-21 13:30:30|2568.28|2568.28|2568.06|2568.06|2568.28|2568.28|2568.06|2568.06|0
1645450240000|2022-02-21 13:30:40|2567.93|2567.93|2567.93|2567.93|2567.93|2567.93|2567.93|2567.93|0
1645450250000|2022-02-21 13:30:50|2567.89|2567.89|2567.89|2567.89|2567.89|2567.89|2567.89|2567.89|0
1645450260000|2022-02-21 13:31:00|2567.58|2567.58|2567.58|2567.58|2567.58|2567.58|2567.58|2567.58|0
1645450280000|2022-02-21 13:31:20|2567.37|2567.37|2568.16|2568.16|2568.16|2568.16|2567.37|2567.37|0
1645450290000|2022-02-21 13:31:30|2568.03|2568.03|2567.95|2567.95|2568.03|2568.03|2567.95|2567.95|0
1645450300000|2022-02-21 13:31:40|2568.22|2568.22|2567.96|2567.96|2568.22|2568.22|2567.96|2567.96|0
1645450310000|2022-02-21 13:31:50|2567.88|2567.88|2567.65|2567.65|2567.88|2567.88|2567.65|2567.65|0
1645450320000|2022-02-21 13:32:00|2567.52|2567.52|2567.52|2567.52|2567.52|2567.52|2567.52|2567.52|0
1645450340000|2022-02-21 13:32:20|2567.59|2567.59|2567.51|2567.51|2567.59|2567.59|2567.51|2567.51|0
1645450350000|2022-02-21 13:32:30|2567.58|2567.58|2567.58|2567.58|2567.58|2567.58|2567.58|2567.58|0
1645450360000|2022-02-21 13:32:40|2567.51|2567.51|2567.51|2567.51|2567.51|2567.51|2567.51|2567.51|0
1645450380000|2022-02-21 13:33:00|2567.77|2567.77|2567.51|2567.51|2567.77|2567.77|2567.51|2567.51|0
1645450400000|2022-02-21 13:33:20|2567.64|2567.64|2567.91|2567.91|2567.91|2567.91|2567.64|2567.64|0
1645450410000|2022-02-21 13:33:30|2568.02|2568.02|2568.02|2568.02|2568.02|2568.02|2568.02|2568.02|0
1645450420000|2022-02-21 13:33:40|2568.09|2568.09|2568.09|2568.09|2568.09|2568.09|2568.09|2568.09|0
1645450430000|2022-02-21 13:33:50|2567.93|2567.93|2566.55|2566.55|2567.93|2567.93|2566.55|2566.55|0
1645450440000|2022-02-21 13:34:00|2566.62|2566.62|2566.56|2566.56|2566.62|2566.62|2566.56|2566.56|0
1645450460000|2022-02-21 13:34:20|2566.49|2566.49|2566.24|2566.24|2566.49|2566.49|2566.17|2566.17|0
1645450470000|2022-02-21 13:34:30|2566.39|2566.39|2566.44|2566.44|2566.67|2566.67|2566.39|2566.39|0
1645450480000|2022-02-21 13:34:40|2566.48|2566.48|2566.96|2566.96|2566.96|2566.96|2566.18|2566.18|0
1645450520000|2022-02-21 13:35:20|2567.35|2567.35|2567.35|2567.35|2567.35|2567.35|2567.35|2567.35|0
1645450530000|2022-02-21 13:35:30|2567.51|2567.51|2567.74|2567.74|2567.74|2567.74|2567.51|2567.51|0
1645450540000|2022-02-21 13:35:40|2567.81|2567.81|2568.97|2568.97|2568.97|2568.97|2567.81|2567.81|0
1645450550000|2022-02-21 13:35:50|2568.85|2568.85|2569.24|2569.24|2569.24|2569.24|2568.85|2568.85|0
1645450560000|2022-02-21 13:36:00|2569.38|2569.38|2568.89|2568.89|2569.38|2569.38|2568.89|2568.89|0
1645450570000|2022-02-21 13:36:10|2568.76|2568.76|2569.69|2569.69|2569.69|2569.69|2568.76|2568.76|0
1645450580000|2022-02-21 13:36:20|2569.73|2569.73|2569.59|2569.59|2569.73|2569.73|2569.59|2569.59|0
1645450600000|2022-02-21 13:36:40|2569.2|2569.2|2569.2|2569.2|2569.2|2569.2|2569.2|2569.2|0
1645450610000|2022-02-21 13:36:50|2569.26|2569.26|2569.1|2569.1|2569.26|2569.26|2569.1|2569.1|0
1645450620000|2022-02-21 13:37:00|2569.25|2569.25|2567.87|2567.87|2569.25|2569.25|2567.87|2567.87|0
1645450650000|2022-02-21 13:37:30|2567.7|2567.7|2567.76|2567.76|2567.76|2567.76|2567.7|2567.7|0
1645450680000|2022-02-21 13:38:00|2567.83|2567.83|2567.83|2567.83|2567.83|2567.83|2567.83|2567.83|0
1645450720000|2022-02-21 13:38:40|2567.76|2567.76|2567.68|2567.68|2567.76|2567.76|2567.68|2567.68|0
1645450740000|2022-02-21 13:39:00|2567.61|2567.61|2567.38|2567.38|2567.61|2567.61|2567.38|2567.38|0
1645450750000|2022-02-21 13:39:10|2567.61|2567.61|2567.77|2567.77|2567.77|2567.77|2567.61|2567.61|0
1645450760000|2022-02-21 13:39:20|2567.85|2567.85|2568.49|2568.49|2568.61|2568.61|2567.85|2567.85|0
1645450770000|2022-02-21 13:39:30|2568.42|2568.42|2568.34|2568.34|2568.42|2568.42|2568.34|2568.34|0
1645450780000|2022-02-21 13:39:40|2568.25|2568.25|2568.05|2568.05|2568.25|2568.25|2568.05|2568.05|0
1645450790000|2022-02-21 13:39:50|2567.78|2567.78|2567.78|2567.78|2567.78|2567.78|2567.78|2567.78|0
1645450810000|2022-02-21 13:40:10|2567.48|2567.48|2567.55|2567.55|2567.55|2567.55|2567.48|2567.48|0
1645450850000|2022-02-21 13:40:50|2567.66|2567.66|2567.66|2567.66|2567.66|2567.66|2567.66|2567.66|0
1645450860000|2022-02-21 13:41:00|2567.8|2567.8|2567.8|2567.8|2567.8|2567.8|2567.8|2567.8|0
1645450870000|2022-02-21 13:41:10|2567.87|2567.87|2567.87|2567.87|2567.87|2567.87|2567.87|2567.87|0
1645450900000|2022-02-21 13:41:40|2567.94|2567.94|2567.86|2567.86|2567.94|2567.94|2567.86|2567.86|0
1645450920000|2022-02-21 13:42:00|2567.92|2567.92|2567.92|2567.92|2567.92|2567.92|2567.92|2567.92|0
1645450930000|2022-02-21 13:42:10|2568.08|2568.08|2568.08|2568.08|2568.08|2568.08|2568.08|2568.08|0
1645450950000|2022-02-21 13:42:30|2568.02|2568.02|2568.02|2568.02|2568.02|2568.02|2568.02|2568.02|0
1645450980000|2022-02-21 13:43:00|2568.2|2568.2|2568.2|2568.2|2568.2|2568.2|2568.2|2568.2|0
1645450990000|2022-02-21 13:43:10|2568.36|2568.36|2568.52|2568.52|2568.52|2568.52|2568.36|2568.36|0
1645451000000|2022-02-21 13:43:20|2568.41|2568.41|2568.41|2568.41|2568.41|2568.41|2568.41|2568.41|0
1645451030000|2022-02-21 13:43:50|2568.52|2568.52|2568.9|2568.9|2568.9|2568.9|2568.52|2568.52|0
1645451040000|2022-02-21 13:44:00|2568.97|2568.97|2568.86|2568.86|2568.97|2568.97|2568.86|2568.86|0
1645451050000|2022-02-21 13:44:10|2569.18|2569.18|2569.1|2569.1|2569.18|2569.18|2569.1|2569.1|0
1645451070000|2022-02-21 13:44:30|2569.14|2569.14|2569.38|2569.38|2569.38|2569.38|2569.14|2569.14|0
1645451080000|2022-02-21 13:44:40|2569.15|2569.15|2569.15|2569.15|2569.15|2569.15|2569.15|2569.15|0
1645451110000|2022-02-21 13:45:10|2569.07|2569.07|2569.43|2569.43|2569.43|2569.43|2569.07|2569.07|0
1645451120000|2022-02-21 13:45:20|2569.59|2569.59|2569.86|2569.86|2569.86|2569.86|2569.59|2569.59|0
1645451130000|2022-02-21 13:45:30|2569.97|2569.97|2570.36|2570.36|2570.41|2570.41|2569.97|2569.97|0
1645451140000|2022-02-21 13:45:40|2570.51|2570.51|2570.36|2570.36|2570.51|2570.51|2570.36|2570.36|0
1645451150000|2022-02-21 13:45:50|2570.41|2570.41|2570.85|2570.85|2570.85|2570.85|2570.41|2570.41|0
1645451160000|2022-02-21 13:46:00|2570.92|2570.92|2570.92|2570.92|2570.92|2570.92|2570.92|2570.92|0
1645451180000|2022-02-21 13:46:20|2570.85|2570.85|2571.55|2571.55|2571.55|2571.55|2570.85|2570.85|0
1645451190000|2022-02-21 13:46:30|2571.71|2571.71|2572.24|2572.24|2572.24|2572.24|2571.55|2571.55|0
1645451200000|2022-02-21 13:46:40|2572.35|2572.35|2572.88|2572.88|2572.88|2572.88|2572.19|2572.19|0
1645451210000|2022-02-21 13:46:50|2572.94|2572.94|2572.8|2572.8|2573.02|2573.02|2572.8|2572.8|0
1645451220000|2022-02-21 13:47:00|2572.66|2572.66|2572.5|2572.5|2572.66|2572.66|2572.34|2572.34|0
1645451230000|2022-02-21 13:47:10|2572.17|2572.17|2572.04|2572.04|2572.17|2572.17|2572.04|2572.04|0
1645451240000|2022-02-21 13:47:20|2572.11|2572.11|2572.11|2572.11|2572.11|2572.11|2572.11|2572.11|0
1645451260000|2022-02-21 13:47:40|2571.97|2571.97|2572.83|2572.83|2572.83|2572.83|2571.97|2571.97|0
1645451280000|2022-02-21 13:48:00|2573.15|2573.15|2573.15|2573.15|2573.15|2573.15|2573.15|2573.15|0
1645451290000|2022-02-21 13:48:10|2573.22|2573.22|2573.22|2573.22|2573.22|2573.22|2573.22|2573.22|0
1645451300000|2022-02-21 13:48:20|2573.44|2573.44|2573.56|2573.56|2573.56|2573.56|2573.44|2573.44|0
1645451320000|2022-02-21 13:48:40|2573.45|2573.45|2573.34|2573.34|2573.45|2573.45|2573.34|2573.34|0
1645451340000|2022-02-21 13:49:00|2573.49|2573.49|2573.53|2573.53|2573.6|2573.6|2573.49|2573.49|0
1645451350000|2022-02-21 13:49:10|2573.68|2573.68|2573.68|2573.68|2573.68|2573.68|2573.68|2573.68|0
1645451370000|2022-02-21 13:49:30|2573.6|2573.6|2573.6|2573.6|2573.6|2573.6|2573.6|2573.6|0
1645451380000|2022-02-21 13:49:40|2573.74|2573.74|2573.89|2573.89|2573.89|2573.89|2573.74|2573.74|0
1645451390000|2022-02-21 13:49:50|2573.97|2573.97|2573.97|2573.97|2573.97|2573.97|2573.97|2573.97|0
1645451400000|2022-02-21 13:50:00|2573.84|2573.84|2573.84|2573.84|2573.84|2573.84|2573.84|2573.84|0
1645451430000|2022-02-21 13:50:30|2573.7|2573.7|2573.76|2573.76|2573.76|2573.76|2573.63|2573.63|0
1645451440000|2022-02-21 13:50:40|2574.02|2574.02|2574.51|2574.51|2574.51|2574.51|2574.02|2574.02|0
1645451480000|2022-02-21 13:51:20|2574.63|2574.63|2574.63|2574.63|2574.63|2574.63|2574.63|2574.63|0
1645451490000|2022-02-21 13:51:30|2574.37|2574.37|2574.37|2574.37|2574.37|2574.37|2574.37|2574.37|0
1645451500000|2022-02-21 13:51:40|2574.1|2574.1|2574.9|2574.9|2574.9|2574.9|2574.1|2574.1|0
1645451510000|2022-02-21 13:51:50|2574.98|2574.98|2575.1|2575.1|2575.1|2575.1|2574.98|2574.98|0
1645451520000|2022-02-21 13:52:00|2575.22|2575.22|2575.22|2575.22|2575.22|2575.22|2575.22|2575.22|0
1645451530000|2022-02-21 13:52:10|2575.46|2575.46|2575.95|2575.95|2575.95|2575.95|2575.38|2575.38|0
1645451540000|2022-02-21 13:52:20|2576.02|2576.02|2576.16|2576.16|2576.16|2576.16|2576.02|2576.02|0
1645451550000|2022-02-21 13:52:30|2576.31|2576.31|2576.53|2576.53|2576.53|2576.53|2576.31|2576.31|0
1645451560000|2022-02-21 13:52:40|2576.66|2576.66|2576.73|2576.73|2576.73|2576.73|2576.66|2576.66|0
1645451570000|2022-02-21 13:52:50|2576.92|2576.92|2577.19|2577.19|2577.19|2577.19|2576.92|2576.92|0
1645451580000|2022-02-21 13:53:00|2577.82|2577.82|2577.76|2577.76|2577.82|2577.82|2577.65|2577.65|0
1645451590000|2022-02-21 13:53:10|2577.45|2577.45|2577.45|2577.45|2577.52|2577.52|2577.45|2577.45|0
1645451600000|2022-02-21 13:53:20|2577.37|2577.37|2576.84|2576.84|2577.37|2577.37|2576.39|2576.39|0
1645451620000|2022-02-21 13:53:40|2577.03|2577.03|2577.03|2577.03|2577.03|2577.03|2577.03|2577.03|0
1645451640000|2022-02-21 13:54:00|2576.95|2576.95|2576.95|2576.95|2576.95|2576.95|2576.95|2576.95|0
1645451650000|2022-02-21 13:54:10|2576.71|2576.71|2573.71|2573.71|2576.71|2576.71|2573.71|2573.71|0
1645451660000|2022-02-21 13:54:20|2573.6|2573.6|2573.83|2573.83|2573.83|2573.83|2573.6|2573.6|0
1645451670000|2022-02-21 13:54:30|2573.67|2573.67|2573.52|2573.52|2573.67|2573.67|2573.52|2573.52|0
1645451680000|2022-02-21 13:54:40|2573.58|2573.58|2573.52|2573.52|2573.58|2573.58|2573.52|2573.52|0
1645451700000|2022-02-21 13:55:00|2573.3|2573.3|2572.91|2572.91|2573.3|2573.3|2572.91|2572.91|0
1645451710000|2022-02-21 13:55:10|2572.59|2572.59|2572.59|2572.59|2572.59|2572.59|2572.59|2572.59|0
1645451740000|2022-02-21 13:55:40|2572.51|2572.51|2572.51|2572.51|2572.51|2572.51|2572.51|2572.51|0
1645451750000|2022-02-21 13:55:50|2572.81|2572.81|2572.67|2572.67|2573.66|2573.66|2572.49|2572.49|0
1645451760000|2022-02-21 13:56:00|2572.79|2572.79|2572.91|2572.91|2572.97|2572.97|2572.67|2572.67|0
1645451770000|2022-02-21 13:56:10|2572.98|2572.98|2572.96|2572.96|2573.14|2573.14|2572.96|2572.96|0
1645451780000|2022-02-21 13:56:20|2572.84|2572.84|2572.84|2572.84|2572.84|2572.84|2572.84|2572.84|0
1645451790000|2022-02-21 13:56:30|2572.91|2572.91|2573.38|2573.38|2573.38|2573.38|2572.91|2572.91|0
1645451800000|2022-02-21 13:56:40|2573.34|2573.34|2573.1|2573.1|2573.61|2573.61|2573.1|2573.1|0
1645451810000|2022-02-21 13:56:50|2573.25|2573.25|2572.97|2572.97|2573.25|2573.25|2572.97|2572.97|0
1645451830000|2022-02-21 13:57:10|2572.9|2572.9|2572.9|2572.9|2572.9|2572.9|2572.9|2572.9|0
1645451840000|2022-02-21 13:57:20|2573.28|2573.28|2573.12|2573.12|2574.18|2574.18|2572.69|2572.69|0
1645451850000|2022-02-21 13:57:30|2573.23|2573.23|2573.09|2573.09|2573.23|2573.23|2573.09|2573.09|0
1645451860000|2022-02-21 13:57:40|2573.01|2573.01|2572.75|2572.75|2573.01|2573.01|2572.75|2572.75|0
1645451870000|2022-02-21 13:57:50|2572.67|2572.67|2572.45|2572.45|2572.67|2572.67|2572.45|2572.45|0
1645451880000|2022-02-21 13:58:00|2572.72|2572.72|2572.72|2572.72|2572.72|2572.72|2572.72|2572.72|0
1645451890000|2022-02-21 13:58:10|2572.64|2572.64|2573.07|2573.07|2573.07|2573.07|2572.64|2572.64|0
1645451900000|2022-02-21 13:58:20|2573.18|2573.18|2573.18|2573.18|2573.43|2573.43|2573.18|2573.18|0
1645451910000|2022-02-21 13:58:30|2573.29|2573.29|2573.95|2573.95|2573.95|2573.95|2573.29|2573.29|0
1645451920000|2022-02-21 13:58:40|2573.82|2573.82|2574|2574|2574|2574|2573.82|2573.82|0
1645451930000|2022-02-21 13:58:50|2573.94|2573.94|2573.61|2573.61|2573.94|2573.94|2573.61|2573.61|0
1645451950000|2022-02-21 13:59:10|2573.45|2573.45|2573.45|2573.45|2573.45|2573.45|2573.45|2573.45|0
1645451960000|2022-02-21 13:59:20|2573.38|2573.38|2573.31|2573.31|2573.38|2573.38|2573.31|2573.31|0
1645452010000|2022-02-21 14:00:10|2573.13|2573.13|2573.13|2573.13|2573.13|2573.13|2573.13|2573.13|0
1645452020000|2022-02-21 14:00:20|2572.97|2572.97|2572.97|2572.97|2572.97|2572.97|2572.97|2572.97|0
1645452030000|2022-02-21 14:00:30|2572.33|2572.33|2572.33|2572.33|2572.33|2572.33|2572.33|2572.33|0
1645452050000|2022-02-21 14:00:50|2572.22|2572.22|2572.22|2572.22|2572.22|2572.22|2572.22|2572.22|0
1645452060000|2022-02-21 14:01:00|2572.34|2572.34|2572.34|2572.34|2572.34|2572.34|2572.34|2572.34|0
1645452090000|2022-02-21 14:01:30|2572.27|2572.27|2572.27|2572.27|2572.34|2572.34|2572.27|2572.27|0
1645452100000|2022-02-21 14:01:40|2572.75|2572.75|2572.62|2572.62|2572.75|2572.75|2572.62|2572.62|0
1645452110000|2022-02-21 14:01:50|2572.48|2572.48|2571.74|2571.74|2572.48|2572.48|2571.74|2571.74|0
1645452120000|2022-02-21 14:02:00|2571.69|2571.69|2571.38|2571.38|2571.69|2571.69|2571.38|2571.38|0
1645452130000|2022-02-21 14:02:10|2571.27|2571.27|2571.27|2571.27|2571.27|2571.27|2571.27|2571.27|0
1645452140000|2022-02-21 14:02:20|2571.14|2571.14|2571.2|2571.2|2571.27|2571.27|2571.14|2571.14|0
1645452160000|2022-02-21 14:02:40|2570.97|2570.97|2570.97|2570.97|2570.97|2570.97|2570.97|2570.97|0
1645452170000|2022-02-21 14:02:50|2570.6|2570.6|2570.6|2570.6|2570.6|2570.6|2570.6|2570.6|0
1645452180000|2022-02-21 14:03:00|2570.28|2570.28|2570.14|2570.14|2570.28|2570.28|2570.14|2570.14|0
1645452190000|2022-02-21 14:03:10|2570.01|2570.01|2569.93|2569.93|2570.01|2570.01|2569.93|2569.93|0
1645452200000|2022-02-21 14:03:20|2569.72|2569.72|2569.72|2569.72|2569.72|2569.72|2569.72|2569.72|0
1645452210000|2022-02-21 14:03:30|2569.62|2569.62|2569.54|2569.54|2569.62|2569.62|2569.54|2569.54|0
1645452220000|2022-02-21 14:03:40|2569.86|2569.86|2569.86|2569.86|2569.86|2569.86|2569.86|2569.86|0
1645452230000|2022-02-21 14:03:50|2570.05|2570.05|2570.01|2570.01|2570.12|2570.12|2570.01|2570.01|0
1645452240000|2022-02-21 14:04:00|2569.95|2569.95|2570.23|2570.23|2570.23|2570.23|2569.95|2569.95|0
1645452250000|2022-02-21 14:04:10|2570.5|2570.5|2570.36|2570.36|2570.5|2570.5|2570.36|2570.36|0
1645452260000|2022-02-21 14:04:20|2570.43|2570.43|2570.43|2570.43|2570.43|2570.43|2570.43|2570.43|0
1645452280000|2022-02-21 14:04:40|2570.28|2570.28|2569.92|2569.92|2570.28|2570.28|2569.92|2569.92|0
1645452300000|2022-02-21 14:05:00|2569.81|2569.81|2569.93|2569.93|2569.93|2569.93|2569.81|2569.81|0
1645452320000|2022-02-21 14:05:20|2570.04|2570.04|2569.83|2569.83|2570.04|2570.04|2569.83|2569.83|0
1645452340000|2022-02-21 14:05:40|2569.52|2569.52|2569.44|2569.44|2569.52|2569.52|2569.44|2569.44|0
1645452350000|2022-02-21 14:05:50|2569.28|2569.28|2569.28|2569.28|2569.28|2569.28|2569.28|2569.28|0
1645452360000|2022-02-21 14:06:00|2569.14|2569.14|2569.14|2569.14|2569.14|2569.14|2569.14|2569.14|0
1645452370000|2022-02-21 14:06:10|2568.91|2568.91|2568.91|2568.91|2568.91|2568.91|2568.91|2568.91|0
1645452380000|2022-02-21 14:06:20|2568.84|2568.84|2568.84|2568.84|2568.84|2568.84|2568.84|2568.84|0
1645452390000|2022-02-21 14:06:30|2568.71|2568.71|2568.71|2568.71|2568.71|2568.71|2568.71|2568.71|0
1645452430000|2022-02-21 14:07:10|2568.78|2568.78|2568.78|2568.78|2568.78|2568.78|2568.78|2568.78|0
1645452440000|2022-02-21 14:07:20|2569.03|2569.03|2569.3|2569.3|2569.3|2569.3|2569.03|2569.03|0
1645452450000|2022-02-21 14:07:30|2569.22|2569.22|2569.22|2569.22|2569.22|2569.22|2569.22|2569.22|0
1645452460000|2022-02-21 14:07:40|2569.14|2569.14|2569.14|2569.14|2569.14|2569.14|2569.14|2569.14|0
1645452470000|2022-02-21 14:07:50|2569.22|2569.22|2569.15|2569.15|2569.22|2569.22|2569.15|2569.15|0
1645452480000|2022-02-21 14:08:00|2568.91|2568.91|2568.82|2568.82|2568.91|2568.91|2568.71|2568.71|0
1645452490000|2022-02-21 14:08:10|2568.89|2568.89|2569.05|2569.05|2569.05|2569.05|2568.89|2568.89|0
1645452510000|2022-02-21 14:08:30|2569.21|2569.21|2569.44|2569.44|2569.44|2569.44|2569.21|2569.21|0
1645452520000|2022-02-21 14:08:40|2569.88|2569.88|2569.88|2569.88|2569.88|2569.88|2569.88|2569.88|0
1645452530000|2022-02-21 14:08:50|2570|2570|2570.42|2570.42|2570.78|2570.78|2570|2570|0
1645452550000|2022-02-21 14:09:10|2570.36|2570.36|2570.23|2570.23|2570.36|2570.36|2570.23|2570.23|0
1645452560000|2022-02-21 14:09:20|2570.31|2570.31|2570.25|2570.25|2570.31|2570.31|2570.25|2570.25|0
1645452570000|2022-02-21 14:09:30|2570.31|2570.31|2570.31|2570.31|2570.31|2570.31|2570.31|2570.31|0
1645452580000|2022-02-21 14:09:40|2570.53|2570.53|2570.53|2570.53|2570.53|2570.53|2570.53|2570.53|0
1645452600000|2022-02-21 14:10:00|2570.42|2570.42|2570.08|2570.08|2570.42|2570.42|2570.08|2570.08|0
1645452620000|2022-02-21 14:10:20|2570.21|2570.21|2570.21|2570.21|2570.21|2570.21|2570.21|2570.21|0
1645452640000|2022-02-21 14:10:40|2570.05|2570.05|2570.05|2570.05|2570.05|2570.05|2570.05|2570.05|0
1645452650000|2022-02-21 14:10:50|2570.13|2570.13|2570.13|2570.13|2570.13|2570.13|2570.13|2570.13|0
1645452660000|2022-02-21 14:11:00|2570.21|2570.21|2570.21|2570.21|2570.21|2570.21|2570.21|2570.21|0
1645452670000|2022-02-21 14:11:10|2570.28|2570.28|2570.36|2570.36|2570.36|2570.36|2570.28|2570.28|0
1645452690000|2022-02-21 14:11:30|2570.29|2570.29|2570.29|2570.29|2570.29|2570.29|2570.29|2570.29|0
1645452710000|2022-02-21 14:11:50|2570.49|2570.49|2571.19|2571.19|2571.19|2571.19|2570.49|2570.49|0
1645452720000|2022-02-21 14:12:00|2571.49|2571.49|2571.57|2571.57|2571.57|2571.57|2571.49|2571.49|0
1645452730000|2022-02-21 14:12:10|2571.74|2571.74|2571.4|2571.4|2571.81|2571.81|2571.4|2571.4|0
1645452740000|2022-02-21 14:12:20|2571.37|2571.37|2570.92|2570.92|2571.53|2571.53|2570.92|2570.92|0
1645452750000|2022-02-21 14:12:30|2570.88|2570.88|2571.18|2571.18|2571.18|2571.18|2570.88|2570.88|0
1645452770000|2022-02-21 14:12:50|2571.25|2571.25|2571.15|2571.15|2571.25|2571.25|2571.15|2571.15|0
1645452780000|2022-02-21 14:13:00|2571.18|2571.18|2571.18|2571.18|2571.18|2571.18|2571.18|2571.18|0
1645452800000|2022-02-21 14:13:20|2571.06|2571.06|2571.06|2571.06|2571.06|2571.06|2571.06|2571.06|0
1645452810000|2022-02-21 14:13:30|2570.95|2570.95|2570.95|2570.95|2570.95|2570.95|2570.95|2570.95|0
1645452820000|2022-02-21 14:13:40|2570.78|2570.78|2570.78|2570.78|2570.78|2570.78|2570.78|2570.78|0
1645452840000|2022-02-21 14:14:00|2570.71|2570.71|2570.71|2570.71|2570.71|2570.71|2570.71|2570.71|0
1645452850000|2022-02-21 14:14:10|2570.49|2570.49|2570.49|2570.49|2570.49|2570.49|2570.49|2570.49|0
1645452870000|2022-02-21 14:14:30|2570.57|2570.57|2571.04|2571.04|2571.16|2571.16|2570.57|2570.57|0
1645452880000|2022-02-21 14:14:40|2571.19|2571.19|2571.64|2571.64|2571.64|2571.64|2571.19|2571.19|0
1645452900000|2022-02-21 14:15:00|2571.29|2571.29|2571.29|2571.29|2571.29|2571.29|2571.29|2571.29|0
1645452910000|2022-02-21 14:15:10|2571.32|2571.32|2571.32|2571.32|2571.32|2571.32|2571.32|2571.32|0
1645452920000|2022-02-21 14:15:20|2571.46|2571.46|2571.53|2571.53|2571.53|2571.53|2571.46|2571.46|0
1645452940000|2022-02-21 14:15:40|2571.56|2571.56|2571.56|2571.56|2571.56|2571.56|2571.56|2571.56|0
1645452960000|2022-02-21 14:16:00|2571.63|2571.63|2572.59|2572.59|2572.59|2572.59|2571.63|2571.63|0
1645452970000|2022-02-21 14:16:10|2572.7|2572.7|2572.7|2572.7|2572.7|2572.7|2572.7|2572.7|0
1645452990000|2022-02-21 14:16:30|2572.93|2572.93|2572.93|2572.93|2572.93|2572.93|2572.93|2572.93|0
1645453000000|2022-02-21 14:16:40|2573.03|2573.03|2572.95|2572.95|2573.03|2573.03|2572.95|2572.95|0
1645453020000|2022-02-21 14:17:00|2573.17|2573.17|2573.06|2573.06|2573.17|2573.17|2573.06|2573.06|0
1645453030000|2022-02-21 14:17:10|2573.19|2573.19|2573.5|2573.5|2573.5|2573.5|2573.07|2573.07|0
1645453040000|2022-02-21 14:17:20|2573.53|2573.53|2573.53|2573.53|2573.59|2573.59|2573.39|2573.39|0
1645453050000|2022-02-21 14:17:30|2573.84|2573.84|2574.86|2574.86|2574.86|2574.86|2573.84|2573.84|0
1645453060000|2022-02-21 14:17:40|2574.8|2574.8|2574.86|2574.86|2574.86|2574.86|2574.8|2574.8|0
1645453070000|2022-02-21 14:17:50|2575.02|2575.02|2575.18|2575.18|2575.18|2575.18|2575.02|2575.02|0
1645453080000|2022-02-21 14:18:00|2575.02|2575.02|2575.02|2575.02|2575.02|2575.02|2575.02|2575.02|0
1645453090000|2022-02-21 14:18:10|2575.09|2575.09|2575.15|2575.15|2575.15|2575.15|2575.09|2575.09|0
1645453100000|2022-02-21 14:18:20|2575.09|2575.09|2575.19|2575.19|2575.19|2575.19|2575.09|2575.09|0
1645453110000|2022-02-21 14:18:30|2575.13|2575.13|2575.13|2575.13|2575.13|2575.13|2575.13|2575.13|0
1645453120000|2022-02-21 14:18:40|2575.05|2575.05|2575.11|2575.11|2575.11|2575.11|2575.05|2575.05|0
1645453130000|2022-02-21 14:18:50|2575.05|2575.05|2575.05|2575.05|2575.05|2575.05|2575.05|2575.05|0
1645453140000|2022-02-21 14:19:00|2575.12|2575.12|2575.5|2575.5|2575.5|2575.5|2575.12|2575.12|0
1645453150000|2022-02-21 14:19:10|2575.56|2575.56|2575.84|2575.84|2575.84|2575.84|2575.56|2575.56|0
1645453160000|2022-02-21 14:19:20|2575.91|2575.91|2576.52|2576.52|2576.52|2576.52|2575.91|2575.91|0
1645453170000|2022-02-21 14:19:30|2576.65|2576.65|2576.85|2576.85|2576.85|2576.85|2576.65|2576.65|0
1645453180000|2022-02-21 14:19:40|2576.72|2576.72|2576.99|2576.99|2576.99|2576.99|2576.66|2576.66|0
1645453200000|2022-02-21 14:20:00|2577.12|2577.12|2578.55|2578.55|2578.55|2578.55|2577.12|2577.12|0
1645453210000|2022-02-21 14:20:10|2578.61|2578.61|2578.78|2578.78|2578.78|2578.78|2578.61|2578.61|0
1645453220000|2022-02-21 14:20:20|2579.1|2579.1|2579.18|2579.18|2579.56|2579.56|2579.1|2579.1|0
1645453230000|2022-02-21 14:20:30|2579.45|2579.45|2579.68|2579.68|2579.68|2579.68|2579.45|2579.45|0
1645453240000|2022-02-21 14:20:40|2580.15|2580.15|2580.15|2580.15|2580.15|2580.15|2580.15|2580.15|0
1645453250000|2022-02-21 14:20:50|2580.22|2580.22|2580.14|2580.14|2580.22|2580.22|2580.06|2580.06|0
1645453260000|2022-02-21 14:21:00|2580.17|2580.17|2580.32|2580.32|2580.32|2580.32|2580.1|2580.1|0
1645453270000|2022-02-21 14:21:10|2580.47|2580.47|2580.17|2580.17|2580.47|2580.47|2580.17|2580.17|0
1645453280000|2022-02-21 14:21:20|2580.24|2580.24|2580.24|2580.24|2580.24|2580.24|2580.24|2580.24|0
1645453290000|2022-02-21 14:21:30|2580.16|2580.16|2580.16|2580.16|2580.16|2580.16|2580.16|2580.16|0
1645453300000|2022-02-21 14:21:40|2580.05|2580.05|2580.05|2580.05|2580.05|2580.05|2580.05|2580.05|0
1645453310000|2022-02-21 14:21:50|2580.18|2580.18|2580.85|2580.85|2580.85|2580.85|2580.18|2580.18|0
1645453320000|2022-02-21 14:22:00|2580.78|2580.78|2580.88|2580.88|2580.88|2580.88|2580.3|2580.3|0
1645453330000|2022-02-21 14:22:10|2580.76|2580.76|2580.43|2580.43|2580.99|2580.99|2580.43|2580.43|0
1645453340000|2022-02-21 14:22:20|2580.35|2580.35|2580.35|2580.35|2580.35|2580.35|2580.35|2580.35|0
1645453350000|2022-02-21 14:22:30|2580.69|2580.69|2580.69|2580.69|2580.69|2580.69|2580.69|2580.69|0
1645453370000|2022-02-21 14:22:50|2580.86|2580.86|2580.92|2580.92|2581.04|2581.04|2580.81|2580.81|0
1645453390000|2022-02-21 14:23:10|2581.08|2581.08|2581.08|2581.08|2581.08|2581.08|2581.08|2581.08|0
1645453400000|2022-02-21 14:23:20|2580.96|2580.96|2581.08|2581.08|2581.08|2581.08|2580.96|2580.96|0
1645453410000|2022-02-21 14:23:30|2580.94|2580.94|2580.94|2580.94|2580.94|2580.94|2580.94|2580.94|0
1645453420000|2022-02-21 14:23:40|2581.25|2581.25|2580.98|2580.98|2581.25|2581.25|2580.82|2580.82|0
1645453430000|2022-02-21 14:23:50|2580.51|2580.51|2580.51|2580.51|2580.51|2580.51|2580.51|2580.51|0
1645453440000|2022-02-21 14:24:00|2580.44|2580.44|2580.25|2580.25|2580.44|2580.44|2580.12|2580.12|0
1645453450000|2022-02-21 14:24:10|2580|2580|2579.64|2579.64|2580|2580|2579.5|2579.5|0
1645453460000|2022-02-21 14:24:20|2579.57|2579.57|2579.57|2579.57|2579.57|2579.57|2579.57|2579.57|0
1645453490000|2022-02-21 14:24:50|2579.69|2579.69|2580.24|2580.24|2580.24|2580.24|2579.69|2579.69|0
1645453520000|2022-02-21 14:25:20|2580.17|2580.17|2580.17|2580.17|2580.17|2580.17|2580.17|2580.17|0
1645453530000|2022-02-21 14:25:30|2579.9|2579.9|2579.9|2579.9|2579.9|2579.9|2579.9|2579.9|0
1645453550000|2022-02-21 14:25:50|2579.79|2579.79|2579.79|2579.79|2579.79|2579.79|2579.79|2579.79|0
1645453560000|2022-02-21 14:26:00|2579.72|2579.72|2579.73|2579.73|2579.73|2579.73|2579.6|2579.6|0
1645453580000|2022-02-21 14:26:20|2579.57|2579.57|2579.57|2579.57|2579.57|2579.57|2579.57|2579.57|0
1645453590000|2022-02-21 14:26:30|2579.5|2579.5|2579.35|2579.35|2579.5|2579.5|2579.35|2579.35|0
1645453610000|2022-02-21 14:26:50|2579.38|2579.38|2579.38|2579.38|2579.38|2579.38|2579.38|2579.38|0
1645453630000|2022-02-21 14:27:10|2579.06|2579.06|2578.56|2578.56|2579.06|2579.06|2578.56|2578.56|0
1645453640000|2022-02-21 14:27:20|2578.63|2578.63|2579.1|2579.1|2579.18|2579.18|2578.63|2578.63|0
1645453650000|2022-02-21 14:27:30|2578.47|2578.47|2578.47|2578.47|2578.47|2578.47|2578.47|2578.47|0
1645453660000|2022-02-21 14:27:40|2578.6|2578.6|2578.48|2578.48|2578.6|2578.6|2578.48|2578.48|0
1645453690000|2022-02-21 14:28:10|2578.6|2578.6|2578.6|2578.6|2578.6|2578.6|2578.6|2578.6|0
1645453700000|2022-02-21 14:28:20|2578.66|2578.66|2578.6|2578.6|2578.66|2578.66|2578.6|2578.6|0
1645453710000|2022-02-21 14:28:30|2578.27|2578.27|2578.27|2578.27|2578.27|2578.27|2578.27|2578.27|0
1645453720000|2022-02-21 14:28:40|2578.38|2578.38|2578.12|2578.12|2578.49|2578.49|2578.12|2578.12|0
1645453730000|2022-02-21 14:28:50|2577.97|2577.97|2577.97|2577.97|2577.97|2577.97|2577.97|2577.97|0
1645453740000|2022-02-21 14:29:00|2577.82|2577.82|2577.9|2577.9|2577.9|2577.9|2577.82|2577.82|0
1645453750000|2022-02-21 14:29:10|2577.67|2577.67|2577.64|2577.64|2577.67|2577.67|2577.56|2577.56|0
1645453760000|2022-02-21 14:29:20|2577.71|2577.71|2578.29|2578.29|2578.29|2578.29|2577.71|2577.71|0
1645453780000|2022-02-21 14:29:40|2578.42|2578.42|2578.55|2578.55|2578.68|2578.68|2578.29|2578.29|0
1645453790000|2022-02-21 14:29:50|2578.61|2578.61|2578.63|2578.63|2578.63|2578.63|2578.55|2578.55|0
1645453800000|2022-02-21 14:30:00|2578.74|2578.74|2578.56|2578.56|2578.74|2578.74|2578.56|2578.56|0
1645453810000|2022-02-21 14:30:10|2578.48|2578.48|2578.56|2578.56|2578.56|2578.56|2578.48|2578.48|0
1645453820000|2022-02-21 14:30:20|2578.59|2578.59|2578.67|2578.67|2578.67|2578.67|2578.59|2578.59|0
1645453830000|2022-02-21 14:30:30|2578.75|2578.75|2578.75|2578.75|2578.75|2578.75|2578.75|2578.75|0
1645453860000|2022-02-21 14:31:00|2578.69|2578.69|2579.13|2579.13|2579.13|2579.13|2578.69|2578.69|0
1645453890000|2022-02-21 14:31:30|2579.24|2579.24|2579.41|2579.41|2579.41|2579.41|2579.24|2579.24|0
1645453900000|2022-02-21 14:31:40|2579.35|2579.35|2579.32|2579.32|2579.35|2579.35|2579.32|2579.32|0
1645453920000|2022-02-21 14:32:00|2579.46|2579.46|2579.38|2579.38|2579.54|2579.54|2579.38|2579.38|0
1645453930000|2022-02-21 14:32:10|2579.24|2579.24|2579.24|2579.24|2579.24|2579.24|2579.24|2579.24|0
1645453940000|2022-02-21 14:32:20|2579.17|2579.17|2579.24|2579.24|2579.24|2579.24|2579.17|2579.17|0
1645453950000|2022-02-21 14:32:30|2579.16|2579.16|2579.08|2579.08|2579.16|2579.16|2579.08|2579.08|0
1645453960000|2022-02-21 14:32:40|2579.2|2579.2|2579.08|2579.08|2579.2|2579.2|2579.08|2579.08|0
1645453970000|2022-02-21 14:32:50|2579.2|2579.2|2579.2|2579.2|2579.2|2579.2|2579.2|2579.2|0
1645453990000|2022-02-21 14:33:10|2579.27|2579.27|2579.27|2579.27|2579.27|2579.27|2579.27|2579.27|0
1645454000000|2022-02-21 14:33:20|2579.2|2579.2|2578.76|2578.76|2579.36|2579.36|2578.76|2578.76|0
1645454010000|2022-02-21 14:33:30|2578.68|2578.68|2578.61|2578.61|2578.68|2578.68|2578.61|2578.61|0
1645454020000|2022-02-21 14:33:40|2578.68|2578.68|2578.85|2578.85|2578.85|2578.85|2578.52|2578.52|0
1645454040000|2022-02-21 14:34:00|2578.74|2578.74|2579.01|2579.01|2579.01|2579.01|2578.74|2578.74|0
1645454060000|2022-02-21 14:34:20|2579.05|2579.05|2579.18|2579.18|2579.18|2579.18|2579.05|2579.05|0
1645454070000|2022-02-21 14:34:30|2579.33|2579.33|2579.29|2579.29|2579.44|2579.44|2579.29|2579.29|0
1645454100000|2022-02-21 14:35:00|2579.22|2579.22|2578.87|2578.87|2579.22|2579.22|2578.87|2578.87|0
1645454110000|2022-02-21 14:35:10|2578.71|2578.71|2578.52|2578.52|2578.71|2578.71|2578.52|2578.52|0
1645454120000|2022-02-21 14:35:20|2578.33|2578.33|2578.28|2578.28|2578.33|2578.33|2578.28|2578.28|0
1645454150000|2022-02-21 14:35:50|2578.33|2578.33|2578.33|2578.33|2578.33|2578.33|2578.33|2578.33|0
1645454160000|2022-02-21 14:36:00|2578.26|2578.26|2578.2|2578.2|2578.26|2578.26|2578.2|2578.2|0
1645454170000|2022-02-21 14:36:10|2578.14|2578.14|2578.14|2578.14|2578.14|2578.14|2578.14|2578.14|0
1645454180000|2022-02-21 14:36:20|2578.03|2578.03|2577.91|2577.91|2578.03|2578.03|2577.9|2577.9|0
1645454190000|2022-02-21 14:36:30|2578.07|2578.07|2577.69|2577.69|2578.07|2578.07|2577.69|2577.69|0
1645454200000|2022-02-21 14:36:40|2577.92|2577.92|2577.92|2577.92|2577.92|2577.92|2577.92|2577.92|0
1645454210000|2022-02-21 14:36:50|2577.99|2577.99|2577.46|2577.46|2578.47|2578.47|2577.46|2577.46|0
1645454220000|2022-02-21 14:37:00|2577.33|2577.33|2577.33|2577.33|2577.46|2577.46|2577.33|2577.33|0
1645454230000|2022-02-21 14:37:10|2577.27|2577.27|2576.04|2576.04|2577.27|2577.27|2576.04|2576.04|0
1645454240000|2022-02-21 14:37:20|2575.9|2575.9|2575.69|2575.69|2575.9|2575.9|2575.69|2575.69|0
1645454250000|2022-02-21 14:37:30|2575.62|2575.62|2575.62|2575.62|2575.62|2575.62|2575.62|2575.62|0
1645454260000|2022-02-21 14:37:40|2575.46|2575.46|2575.46|2575.46|2575.46|2575.46|2575.46|2575.46|0
1645454270000|2022-02-21 14:37:50|2575.33|2575.33|2575.33|2575.33|2575.33|2575.33|2575.33|2575.33|0
1645454280000|2022-02-21 14:38:00|2575.2|2575.2|2575.42|2575.42|2575.42|2575.42|2575.2|2575.2|0
1645454290000|2022-02-21 14:38:10|2575.31|2575.31|2575.31|2575.31|2575.31|2575.31|2575.31|2575.31|0
1645454300000|2022-02-21 14:38:20|2575.18|2575.18|2574.86|2574.86|2575.18|2575.18|2574.86|2574.86|0
1645454310000|2022-02-21 14:38:30|2574.75|2574.75|2574.45|2574.45|2574.75|2574.75|2574.45|2574.45|0
1645454320000|2022-02-21 14:38:40|2574.23|2574.23|2574.22|2574.22|2574.23|2574.23|2574.16|2574.16|0
1645454330000|2022-02-21 14:38:50|2574.11|2574.11|2572.48|2572.48|2574.11|2574.11|2572.48|2572.48|0
1645454340000|2022-02-21 14:39:00|2572.37|2572.37|2571.7|2571.7|2572.37|2572.37|2571.7|2571.7|0
1645454350000|2022-02-21 14:39:10|2571.62|2571.62|2571.42|2571.42|2571.62|2571.62|2571.42|2571.42|0
1645454360000|2022-02-21 14:39:20|2571.1|2571.1|2571.55|2571.55|2571.71|2571.71|2571.1|2571.1|0
1645454370000|2022-02-21 14:39:30|2571.61|2571.61|2571.54|2571.54|2571.61|2571.61|2571.54|2571.54|0
1645454380000|2022-02-21 14:39:40|2571.45|2571.45|2571.56|2571.56|2571.56|2571.56|2571.45|2571.45|0
1645454390000|2022-02-21 14:39:50|2572.25|2572.25|2572.25|2572.25|2572.25|2572.25|2572.25|2572.25|0
1645454400000|2022-02-21 14:40:00|2572.17|2572.17|2572.17|2572.17|2572.17|2572.17|2572.17|2572.17|0
1645454440000|2022-02-21 14:40:40|2572.02|2572.02|2572.13|2572.13|2572.13|2572.13|2572.02|2572.02|0
1645454450000|2022-02-21 14:40:50|2572.35|2572.35|2572.35|2572.35|2572.35|2572.35|2572.35|2572.35|0
1645454460000|2022-02-21 14:41:00|2572.42|2572.42|2572.42|2572.42|2572.42|2572.42|2572.42|2572.42|0
1645454480000|2022-02-21 14:41:20|2572.48|2572.48|2572.24|2572.24|2572.54|2572.54|2572.24|2572.24|0
1645454490000|2022-02-21 14:41:30|2572.3|2572.3|2571.75|2571.75|2572.3|2572.3|2571.75|2571.75|0
1645454500000|2022-02-21 14:41:40|2571.39|2571.39|2571.39|2571.39|2571.39|2571.39|2571.39|2571.39|0
1645454510000|2022-02-21 14:41:50|2571.23|2571.23|2571.23|2571.23|2571.23|2571.23|2571.23|2571.23|0
1645454520000|2022-02-21 14:42:00|2570.96|2570.96|2570.65|2570.65|2571.07|2571.07|2570.65|2570.65|0
1645454530000|2022-02-21 14:42:10|2570.58|2570.58|2570.58|2570.58|2570.58|2570.58|2570.58|2570.58|0
1645454540000|2022-02-21 14:42:20|2570.42|2570.42|2570.26|2570.26|2570.58|2570.58|2570.26|2570.26|0
1645454550000|2022-02-21 14:42:30|2570.13|2570.13|2570.13|2570.13|2570.13|2570.13|2570.13|2570.13|0
1645454560000|2022-02-21 14:42:40|2570.09|2570.09|2570.09|2570.09|2570.09|2570.09|2570.09|2570.09|0
1645454580000|2022-02-21 14:43:00|2570.32|2570.32|2570.32|2570.32|2570.32|2570.32|2570.32|2570.32|0
1645454590000|2022-02-21 14:43:10|2570.19|2570.19|2570.51|2570.51|2570.51|2570.51|2570.19|2570.19|0
1645454600000|2022-02-21 14:43:20|2570.38|2570.38|2570.38|2570.38|2570.38|2570.38|2570.38|2570.38|0
1645454610000|2022-02-21 14:43:30|2570.27|2570.27|2570.11|2570.11|2570.27|2570.27|2570|2570|0
1645454630000|2022-02-21 14:43:50|2570.03|2570.03|2569.96|2569.96|2570.03|2570.03|2569.96|2569.96|0
1645454640000|2022-02-21 14:44:00|2569.83|2569.83|2568.79|2568.79|2569.83|2569.83|2568.79|2568.79|0
1645454650000|2022-02-21 14:44:10|2568.72|2568.72|2568.72|2568.72|2568.72|2568.72|2568.72|2568.72|0
1645454660000|2022-02-21 14:44:20|2568.79|2568.79|2568.79|2568.79|2568.79|2568.79|2568.79|2568.79|0
1645454680000|2022-02-21 14:44:40|2568.73|2568.73|2568.79|2568.79|2568.79|2568.79|2568.68|2568.68|0
1645454690000|2022-02-21 14:44:50|2568.91|2568.91|2568.91|2568.91|2568.91|2568.91|2568.91|2568.91|0
1645454700000|2022-02-21 14:45:00|2569.16|2569.16|2570.41|2570.41|2570.41|2570.41|2569.1|2569.1|0
1645454710000|2022-02-21 14:45:10|2570.49|2570.49|2570.4|2570.4|2570.49|2570.49|2570.33|2570.33|0
1645454730000|2022-02-21 14:45:30|2570.55|2570.55|2570.55|2570.55|2570.55|2570.55|2570.55|2570.55|0
1645454760000|2022-02-21 14:46:00|2570.42|2570.42|2570.42|2570.42|2570.42|2570.42|2570.42|2570.42|0
1645454770000|2022-02-21 14:46:10|2570.19|2570.19|2570.25|2570.25|2570.25|2570.25|2570.19|2570.19|0
1645454790000|2022-02-21 14:46:30|2570.36|2570.36|2570.36|2570.36|2570.36|2570.36|2570.36|2570.36|0
1645454800000|2022-02-21 14:46:40|2570.47|2570.47|2570.58|2570.58|2570.58|2570.58|2570.47|2570.47|0
1645454810000|2022-02-21 14:46:50|2570.69|2570.69|2570.94|2570.94|2570.94|2570.94|2570.67|2570.67|0
1645454820000|2022-02-21 14:47:00|2570.88|2570.88|2570.88|2570.88|2570.88|2570.88|2570.88|2570.88|0
1645454850000|2022-02-21 14:47:30|2570.65|2570.65|2570.76|2570.76|2570.76|2570.76|2570.65|2570.65|0
1645454860000|2022-02-21 14:47:40|2570.54|2570.54|2570.54|2570.54|2570.54|2570.54|2570.54|2570.54|0
1645454870000|2022-02-21 14:47:50|2570.47|2570.47|2570.47|2570.47|2570.47|2570.47|2570.47|2570.47|0
1645454880000|2022-02-21 14:48:00|2570.35|2570.35|2570.24|2570.24|2570.35|2570.35|2570.22|2570.22|0
1645454900000|2022-02-21 14:48:20|2570.31|2570.31|2569.81|2569.81|2570.31|2570.31|2569.81|2569.81|0
1645454940000|2022-02-21 14:49:00|2569.68|2569.68|2569.68|2569.68|2569.68|2569.68|2569.68|2569.68|0
1645454960000|2022-02-21 14:49:20|2569.81|2569.81|2569.93|2569.93|2569.93|2569.93|2569.77|2569.77|0
1645454970000|2022-02-21 14:49:30|2569.85|2569.85|2569.85|2569.85|2569.85|2569.85|2569.85|2569.85|0
1645454980000|2022-02-21 14:49:40|2569.7|2569.7|2569.93|2569.93|2569.93|2569.93|2569.7|2569.7|0
1645454990000|2022-02-21 14:49:50|2569.87|2569.87|2569.87|2569.87|2569.87|2569.87|2569.87|2569.87|0
1645455000000|2022-02-21 14:50:00|2569.55|2569.55|2569.61|2569.61|2569.61|2569.61|2569.55|2569.55|0
1645455010000|2022-02-21 14:50:10|2569.47|2569.47|2568.83|2568.83|2569.47|2569.47|2568.83|2568.83|0
1645455020000|2022-02-21 14:50:20|2568.99|2568.99|2568.91|2568.91|2568.99|2568.99|2568.91|2568.91|0
1645455040000|2022-02-21 14:50:40|2569.04|2569.04|2569.19|2569.19|2569.19|2569.19|2569.04|2569.04|0
1645455050000|2022-02-21 14:50:50|2569.27|2569.27|2569.08|2569.08|2569.34|2569.34|2569.08|2569.08|0
1645455060000|2022-02-21 14:51:00|2569|2569|2568.92|2568.92|2569|2569|2568.92|2568.92|0
1645455070000|2022-02-21 14:51:10|2568.96|2568.96|2568.96|2568.96|2568.96|2568.96|2568.96|2568.96|0
1645455080000|2022-02-21 14:51:20|2569.07|2569.07|2569.07|2569.07|2569.07|2569.07|2569.07|2569.07|0
1645455090000|2022-02-21 14:51:30|2569.18|2569.18|2569.18|2569.18|2569.18|2569.18|2569.18|2569.18|0
1645455100000|2022-02-21 14:51:40|2569.07|2569.07|2569.07|2569.07|2569.07|2569.07|2569.07|2569.07|0
1645455120000|2022-02-21 14:52:00|2569.14|2569.14|2569.4|2569.4|2569.4|2569.4|2569.14|2569.14|0
1645455130000|2022-02-21 14:52:10|2569.34|2569.34|2569.34|2569.34|2569.34|2569.34|2569.34|2569.34|0
1645455150000|2022-02-21 14:52:30|2569.81|2569.81|2570.39|2570.39|2570.39|2570.39|2569.81|2569.81|0
1645455160000|2022-02-21 14:52:40|2570.46|2570.46|2570.46|2570.46|2570.46|2570.46|2570.46|2570.46|0
1645455180000|2022-02-21 14:53:00|2570.53|2570.53|2570.53|2570.53|2570.53|2570.53|2570.53|2570.53|0
1645455190000|2022-02-21 14:53:10|2571.06|2571.06|2572.79|2572.79|2572.79|2572.79|2571.06|2571.06|0
1645455200000|2022-02-21 14:53:20|2572.85|2572.85|2573.08|2573.08|2573.08|2573.08|2572.85|2572.85|0
1645455210000|2022-02-21 14:53:30|2573.01|2573.01|2572.96|2572.96|2573.07|2573.07|2572.96|2572.96|0
1645455230000|2022-02-21 14:53:50|2572.88|2572.88|2572.88|2572.88|2572.88|2572.88|2572.88|2572.88|0
1645455240000|2022-02-21 14:54:00|2572.73|2572.73|2572.73|2572.73|2572.73|2572.73|2572.73|2572.73|0
1645455250000|2022-02-21 14:54:10|2572.61|2572.61|2572.65|2572.65|2572.65|2572.65|2572.54|2572.54|0
1645455260000|2022-02-21 14:54:20|2572.53|2572.53|2572.41|2572.41|2572.53|2572.53|2572.41|2572.41|0
1645455290000|2022-02-21 14:54:50|2572.3|2572.3|2571.72|2571.72|2572.3|2572.3|2571.72|2571.72|0
1645455300000|2022-02-21 14:55:00|2571.87|2571.87|2572.47|2572.47|2572.47|2572.47|2571.87|2571.87|0
1645455310000|2022-02-21 14:55:10|2572.41|2572.41|2572.41|2572.41|2572.41|2572.41|2572.33|2572.33|0
1645455320000|2022-02-21 14:55:20|2572.33|2572.33|2572.41|2572.41|2572.41|2572.41|2572.33|2572.33|0
1645455330000|2022-02-21 14:55:30|2572.44|2572.44|2572.48|2572.48|2572.48|2572.48|2572.36|2572.36|0
1645455340000|2022-02-21 14:55:40|2572.37|2572.37|2572.37|2572.37|2572.37|2572.37|2572.37|2572.37|0
1645455370000|2022-02-21 14:56:10|2572.3|2572.3|2572.3|2572.3|2572.3|2572.3|2572.3|2572.3|0
1645455380000|2022-02-21 14:56:20|2572.37|2572.37|2572.4|2572.4|2572.4|2572.4|2572.37|2572.37|0
1645455390000|2022-02-21 14:56:30|2572.32|2572.32|2572.32|2572.32|2572.32|2572.32|2572.32|2572.32|0
1645455410000|2022-02-21 14:56:50|2572.13|2572.13|2572.13|2572.13|2572.13|2572.13|2572.13|2572.13|0
1645455430000|2022-02-21 14:57:10|2572.06|2572.06|2572.06|2572.06|2572.06|2572.06|2572.06|2572.06|0
1645455450000|2022-02-21 14:57:30|2571.51|2571.51|2571.51|2571.51|2571.51|2571.51|2571.51|2571.51|0
1645455460000|2022-02-21 14:57:40|2571.81|2571.81|2572.01|2572.01|2572.01|2572.01|2571.81|2571.81|0
1645455470000|2022-02-21 14:57:50|2571.85|2571.85|2571.61|2571.61|2571.85|2571.85|2571.61|2571.61|0
1645455480000|2022-02-21 14:58:00|2571.55|2571.55|2571.49|2571.49|2571.55|2571.55|2571.49|2571.49|0
1645455490000|2022-02-21 14:58:10|2571.37|2571.37|2571.37|2571.37|2571.37|2571.37|2571.37|2571.37|0
1645455510000|2022-02-21 14:58:30|2571.26|2571.26|2571.26|2571.26|2571.39|2571.39|2571.26|2571.26|0
1645455520000|2022-02-21 14:58:40|2571.18|2571.18|2570.56|2570.56|2571.18|2571.18|2570.56|2570.56|0
1645455530000|2022-02-21 14:58:50|2570.4|2570.4|2570.57|2570.57|2570.72|2570.72|2570.4|2570.4|0
1645455540000|2022-02-21 14:59:00|2570.72|2570.72|2570.79|2570.79|2570.79|2570.79|2570.72|2570.72|0
1645455550000|2022-02-21 14:59:10|2570.87|2570.87|2570.72|2570.72|2570.87|2570.87|2570.72|2570.72|0
1645455560000|2022-02-21 14:59:20|2570.84|2570.84|2570.84|2570.84|2570.84|2570.84|2570.84|2570.84|0
1645455570000|2022-02-21 14:59:30|2570.95|2570.95|2571.12|2571.12|2571.12|2571.12|2570.95|2570.95|0
1645455580000|2022-02-21 14:59:40|2571.18|2571.18|2571.31|2571.31|2571.31|2571.31|2571.18|2571.18|0
1645455590000|2022-02-21 14:59:50|2571.37|2571.37|2571.29|2571.29|2571.37|2571.37|2571.29|2571.29|0
1645455600000|2022-02-21 15:00:00|2571.22|2571.22|2571.22|2571.22|2571.22|2571.22|2571.22|2571.22|0
1645455610000|2022-02-21 15:00:10|2571.3|2571.3|2571.52|2571.52|2571.52|2571.52|2571.26|2571.26|0
1645455620000|2022-02-21 15:00:20|2571.39|2571.39|2571.78|2571.78|2571.78|2571.78|2571.39|2571.39|0
1645455650000|2022-02-21 15:00:50|2571.46|2571.46|2571.46|2571.46|2571.46|2571.46|2571.46|2571.46|0
1645455660000|2022-02-21 15:01:00|2571.62|2571.62|2572.21|2572.21|2572.24|2572.24|2571.62|2571.62|0
1645455670000|2022-02-21 15:01:10|2572.09|2572.09|2572.21|2572.21|2572.21|2572.21|2572.09|2572.09|0
1645455680000|2022-02-21 15:01:20|2571.98|2571.98|2572.09|2572.09|2572.09|2572.09|2571.76|2571.76|0
1645455690000|2022-02-21 15:01:30|2571.98|2571.98|2571.98|2571.98|2571.98|2571.98|2571.98|2571.98|0
1645455700000|2022-02-21 15:01:40|2571.87|2571.87|2571.87|2571.87|2571.87|2571.87|2571.87|2571.87|0
1645455710000|2022-02-21 15:01:50|2572.02|2572.02|2572.02|2572.02|2572.02|2572.02|2572.02|2572.02|0
1645455720000|2022-02-21 15:02:00|2572.08|2572.08|2572.08|2572.08|2572.08|2572.08|2572.08|2572.08|0
1645455750000|2022-02-21 15:02:30|2572.35|2572.35|2572.48|2572.48|2572.48|2572.48|2572.35|2572.35|0
1645455760000|2022-02-21 15:02:40|2572.56|2572.56|2572.29|2572.29|2572.56|2572.56|2572.29|2572.29|0
1645455770000|2022-02-21 15:02:50|2572.36|2572.36|2572.43|2572.43|2572.43|2572.43|2572.36|2572.36|0
1645455780000|2022-02-21 15:03:00|2572.36|2572.36|2572.36|2572.36|2572.36|2572.36|2572.36|2572.36|0
1645455800000|2022-02-21 15:03:20|2572.43|2572.43|2572.43|2572.43|2572.43|2572.43|2572.43|2572.43|0
1645455810000|2022-02-21 15:03:30|2572.49|2572.49|2572.68|2572.68|2572.68|2572.68|2572.49|2572.49|0
1645455820000|2022-02-21 15:03:40|2572.76|2572.76|2573.22|2573.22|2573.22|2573.22|2572.76|2572.76|0
1645455830000|2022-02-21 15:03:50|2573.36|2573.36|2573.52|2573.52|2573.6|2573.6|2573.36|2573.36|0
1645455840000|2022-02-21 15:04:00|2573.59|2573.59|2574.47|2574.47|2574.47|2574.47|2573.59|2573.59|0
1645455850000|2022-02-21 15:04:10|2574.54|2574.54|2574.77|2574.77|2574.83|2574.83|2574.54|2574.54|0
1645455860000|2022-02-21 15:04:20|2574.71|2574.71|2574.79|2574.79|2574.79|2574.79|2574.71|2574.71|0
1645455870000|2022-02-21 15:04:30|2574.82|2574.82|2574.82|2574.82|2574.82|2574.82|2574.82|2574.82|0
1645455880000|2022-02-21 15:04:40|2575.09|2575.09|2574.91|2574.91|2575.09|2575.09|2574.91|2574.91|0
1645455890000|2022-02-21 15:04:50|2574.85|2574.85|2574.92|2574.92|2574.92|2574.92|2574.85|2574.85|0
1645455910000|2022-02-21 15:05:10|2574.86|2574.86|2574.83|2574.83|2574.86|2574.86|2574.83|2574.83|0
1645455930000|2022-02-21 15:05:30|2574.95|2574.95|2574.95|2574.95|2574.95|2574.95|2574.95|2574.95|0
1645455940000|2022-02-21 15:05:40|2575.01|2575.01|2574.83|2574.83|2575.09|2575.09|2574.79|2574.79|0
1645455950000|2022-02-21 15:05:50|2574.99|2574.99|2575.86|2575.86|2576.02|2576.02|2574.99|2574.99|0
1645455960000|2022-02-21 15:06:00|2575.64|2575.64|2575.48|2575.48|2575.64|2575.64|2575.48|2575.48|0
1645455970000|2022-02-21 15:06:10|2575.6|2575.6|2575.48|2575.48|2575.6|2575.6|2575.48|2575.48|0
1645456010000|2022-02-21 15:06:50|2575.61|2575.61|2575.65|2575.65|2575.65|2575.65|2575.46|2575.46|0
1645456020000|2022-02-21 15:07:00|2575.59|2575.59|2575.59|2575.59|2575.59|2575.59|2575.59|2575.59|0
1645456030000|2022-02-21 15:07:10|2575.7|2575.7|2575.63|2575.63|2575.7|2575.7|2575.63|2575.63|0
1645456040000|2022-02-21 15:07:20|2575.7|2575.7|2575.56|2575.56|2575.7|2575.7|2575.56|2575.56|0
1645456070000|2022-02-21 15:07:50|2575.64|2575.64|2575.64|2575.64|2575.64|2575.64|2575.64|2575.64|0
1645456080000|2022-02-21 15:08:00|2575.37|2575.37|2574.92|2574.92|2575.37|2575.37|2574.92|2574.92|0
1645456090000|2022-02-21 15:08:10|2574.99|2574.99|2574.99|2574.99|2574.99|2574.99|2574.99|2574.99|0
1645456100000|2022-02-21 15:08:20|2575.22|2575.22|2575.15|2575.15|2575.22|2575.22|2575.15|2575.15|0
1645456110000|2022-02-21 15:08:30|2575.26|2575.26|2575.26|2575.26|2575.26|2575.26|2575.26|2575.26|0
1645456120000|2022-02-21 15:08:40|2575.7|2575.7|2575.9|2575.9|2575.9|2575.9|2575.7|2575.7|0
1645456130000|2022-02-21 15:08:50|2575.76|2575.76|2575.87|2575.87|2575.87|2575.87|2575.76|2575.76|0
1645456140000|2022-02-21 15:09:00|2576.03|2576.03|2575.91|2575.91|2576.03|2576.03|2575.91|2575.91|0
1645456150000|2022-02-21 15:09:10|2576.09|2576.09|2576.22|2576.22|2576.22|2576.22|2576.09|2576.09|0
1645456170000|2022-02-21 15:09:30|2576.37|2576.37|2576.45|2576.45|2576.45|2576.45|2576.37|2576.37|0
1645456190000|2022-02-21 15:09:50|2576.71|2576.71|2576.71|2576.71|2576.71|2576.71|2576.71|2576.71|0
1645456200000|2022-02-21 15:10:00|2576.87|2576.87|2577.11|2577.11|2577.11|2577.11|2576.79|2576.79|0
1645456220000|2022-02-21 15:10:20|2577.18|2577.18|2577.24|2577.24|2577.24|2577.24|2577.18|2577.18|0
1645456240000|2022-02-21 15:10:40|2577.54|2577.54|2577.47|2577.47|2577.54|2577.54|2577.34|2577.34|0
1645456260000|2022-02-21 15:11:00|2577.41|2577.41|2577.54|2577.54|2577.6|2577.6|2577.29|2577.29|0
1645456270000|2022-02-21 15:11:10|2577.35|2577.35|2577.35|2577.35|2577.35|2577.35|2577.35|2577.35|0
1645456280000|2022-02-21 15:11:20|2577.43|2577.43|2577.43|2577.43|2577.43|2577.43|2577.43|2577.43|0
1645456300000|2022-02-21 15:11:40|2577.36|2577.36|2577.39|2577.39|2577.42|2577.42|2577.36|2577.36|0
1645456310000|2022-02-21 15:11:50|2577.32|2577.32|2577.45|2577.45|2577.45|2577.45|2577.32|2577.32|0
1645456330000|2022-02-21 15:12:10|2577.57|2577.57|2577.57|2577.57|2577.57|2577.57|2577.57|2577.57|0
1645456340000|2022-02-21 15:12:20|2577.25|2577.25|2577.13|2577.13|2577.25|2577.25|2577.13|2577.13|0
1645456370000|2022-02-21 15:12:50|2577.19|2577.19|2577.19|2577.19|2577.19|2577.19|2577.19|2577.19|0
1645456380000|2022-02-21 15:13:00|2576.89|2576.89|2576.28|2576.28|2576.89|2576.89|2576.28|2576.28|0
1645456390000|2022-02-21 15:13:10|2576.39|2576.39|2576.39|2576.39|2576.39|2576.39|2576.39|2576.39|0
1645456400000|2022-02-21 15:13:20|2576.52|2576.52|2576.68|2576.68|2576.68|2576.68|2576.52|2576.52|0
1645456430000|2022-02-21 15:13:50|2577.09|2577.09|2577.61|2577.61|2577.61|2577.61|2577.09|2577.09|0
1645456450000|2022-02-21 15:14:10|2577.64|2577.64|2577.68|2577.68|2577.68|2577.68|2577.64|2577.64|0
1645456480000|2022-02-21 15:14:40|2577.83|2577.83|2577.74|2577.74|2577.86|2577.86|2577.68|2577.68|0
1645456490000|2022-02-21 15:14:50|2577.85|2577.85|2578.53|2578.53|2578.53|2578.53|2577.85|2577.85|0
1645456500000|2022-02-21 15:15:00|2578.61|2578.61|2578.91|2578.91|2578.91|2578.91|2578.61|2578.61|0
1645456510000|2022-02-21 15:15:10|2578.97|2578.97|2579.18|2579.18|2579.29|2579.29|2578.97|2578.97|0
1645456520000|2022-02-21 15:15:20|2579.25|2579.25|2579.55|2579.55|2579.55|2579.55|2579.25|2579.25|0
1645456530000|2022-02-21 15:15:30|2579.7|2579.7|2580.02|2580.02|2580.02|2580.02|2579.7|2579.7|0
1645456540000|2022-02-21 15:15:40|2580.13|2580.13|2579.79|2579.79|2580.13|2580.13|2579.79|2579.79|0
1645456550000|2022-02-21 15:15:50|2579.86|2579.86|2579.86|2579.86|2579.86|2579.86|2579.86|2579.86|0
1645456590000|2022-02-21 15:16:30|2579.64|2579.64|2579.64|2579.64|2579.64|2579.64|2579.64|2579.64|0
1645456600000|2022-02-21 15:16:40|2579.75|2579.75|2579.72|2579.72|2579.75|2579.75|2579.64|2579.64|0
1645456610000|2022-02-21 15:16:50|2579.84|2579.84|2579.88|2579.88|2579.88|2579.88|2579.84|2579.84|0
1645456620000|2022-02-21 15:17:00|2579.95|2579.95|2579.95|2579.95|2579.95|2579.95|2579.95|2579.95|0
1645456640000|2022-02-21 15:17:20|2579.88|2579.88|2579.97|2579.97|2579.97|2579.97|2579.88|2579.88|0
1645456650000|2022-02-21 15:17:30|2579.85|2579.85|2579.81|2579.81|2579.85|2579.85|2579.81|2579.81|0
1645456670000|2022-02-21 15:17:50|2579.85|2579.85|2579.85|2579.85|2579.85|2579.85|2579.85|2579.85|0
1645456680000|2022-02-21 15:18:00|2579.78|2579.78|2579.78|2579.78|2579.78|2579.78|2579.78|2579.78|0
1645456690000|2022-02-21 15:18:10|2579.9|2579.9|2580.06|2580.06|2580.06|2580.06|2579.83|2579.83|0
1645456700000|2022-02-21 15:18:20|2580.14|2580.14|2580.02|2580.02|2580.14|2580.14|2580.02|2580.02|0
1645456710000|2022-02-21 15:18:30|2580.34|2580.34|2580.46|2580.46|2580.46|2580.46|2580.34|2580.34|0
1645456720000|2022-02-21 15:18:40|2580.33|2580.33|2580.44|2580.44|2580.57|2580.57|2580.33|2580.33|0
1645456730000|2022-02-21 15:18:50|2580.37|2580.37|2580.37|2580.37|2580.37|2580.37|2580.37|2580.37|0
1645456750000|2022-02-21 15:19:10|2580.11|2580.11|2578.94|2578.94|2580.15|2580.15|2578.94|2578.94|0
1645456760000|2022-02-21 15:19:20|2578.88|2578.88|2578.63|2578.63|2578.88|2578.88|2578.56|2578.56|0
1645456770000|2022-02-21 15:19:30|2578.52|2578.52|2578.84|2578.84|2578.84|2578.84|2578.52|2578.52|0
1645456780000|2022-02-21 15:19:40|2578.99|2578.99|2579.11|2579.11|2579.11|2579.11|2578.99|2578.99|0
1645456790000|2022-02-21 15:19:50|2579.42|2579.42|2579.6|2579.6|2579.6|2579.6|2579.42|2579.42|0
1645456800000|2022-02-21 15:20:00|2579.68|2579.68|2580.08|2580.08|2580.08|2580.08|2579.68|2579.68|0
1645456810000|2022-02-21 15:20:10|2579.92|2579.92|2579.53|2579.53|2579.92|2579.92|2579.53|2579.53|0
1645456820000|2022-02-21 15:20:20|2579.69|2579.69|2579.57|2579.57|2579.69|2579.69|2579.37|2579.37|0
1645456830000|2022-02-21 15:20:30|2579.73|2579.73|2579.73|2579.73|2579.73|2579.73|2579.73|2579.73|0
1645456840000|2022-02-21 15:20:40|2579.76|2579.76|2579.96|2579.96|2579.96|2579.96|2579.76|2579.76|0
1645456850000|2022-02-21 15:20:50|2579.82|2579.82|2579.69|2579.69|2579.82|2579.82|2579.56|2579.56|0
1645456870000|2022-02-21 15:21:10|2579.81|2579.81|2579.81|2579.81|2579.81|2579.81|2579.81|2579.81|0
1645456880000|2022-02-21 15:21:20|2579.74|2579.74|2579.67|2579.67|2579.74|2579.74|2579.67|2579.67|0
1645456900000|2022-02-21 15:21:40|2579.78|2579.78|2579.89|2579.89|2579.89|2579.89|2579.78|2579.78|0
1645456910000|2022-02-21 15:21:50|2580.05|2580.05|2580.02|2580.02|2580.05|2580.05|2579.91|2579.91|0
1645456920000|2022-02-21 15:22:00|2579.95|2579.95|2579.95|2579.95|2579.95|2579.95|2579.95|2579.95|0
1645456930000|2022-02-21 15:22:10|2580.01|2580.01|2580.01|2580.01|2580.01|2580.01|2580.01|2580.01|0
1645456940000|2022-02-21 15:22:20|2579.94|2579.94|2579.83|2579.83|2579.94|2579.94|2579.83|2579.83|0
1645456950000|2022-02-21 15:22:30|2579.71|2579.71|2579.71|2579.71|2579.71|2579.71|2579.71|2579.71|0
1645456990000|2022-02-21 15:23:10|2579.83|2579.83|2579.94|2579.94|2579.94|2579.94|2579.83|2579.83|0
1645457000000|2022-02-21 15:23:20|2579.78|2579.78|2579.78|2579.78|2579.78|2579.78|2579.78|2579.78|0
1645457010000|2022-02-21 15:23:30|2579.84|2579.84|2579.77|2579.77|2579.84|2579.84|2579.77|2579.77|0
1645457030000|2022-02-21 15:23:50|2579.69|2579.69|2579.21|2579.21|2579.69|2579.69|2579.21|2579.21|0
1645457040000|2022-02-21 15:24:00|2579.25|2579.25|2578.95|2578.95|2579.29|2579.29|2578.95|2578.95|0
1645457050000|2022-02-21 15:24:10|2578.84|2578.84|2578.73|2578.73|2578.95|2578.95|2578.73|2578.73|0
1645457060000|2022-02-21 15:24:20|2578.13|2578.13|2578.13|2578.13|2578.13|2578.13|2578.13|2578.13|0
1645457070000|2022-02-21 15:24:30|2577.81|2577.81|2577.81|2577.81|2577.81|2577.81|2577.81|2577.81|0
1645457090000|2022-02-21 15:24:50|2577.89|2577.89|2577.89|2577.89|2577.89|2577.89|2577.89|2577.89|0
1645457100000|2022-02-21 15:25:00|2577.74|2577.74|2577.9|2577.9|2577.9|2577.9|2577.74|2577.74|0
1645457150000|2022-02-21 15:25:50|2577.74|2577.74|2577.67|2577.67|2577.74|2577.74|2577.67|2577.67|0
1645457160000|2022-02-21 15:26:00|2577.63|2577.63|2575.97|2575.97|2577.63|2577.63|2575.97|2575.97|0
1645457170000|2022-02-21 15:26:10|2575.84|2575.84|2575.41|2575.41|2575.95|2575.95|2575.41|2575.41|0
1645457180000|2022-02-21 15:26:20|2575.27|2575.27|2575.27|2575.27|2575.27|2575.27|2575.27|2575.27|0
1645457190000|2022-02-21 15:26:30|2575.21|2575.21|2575.21|2575.21|2575.21|2575.21|2575.21|2575.21|0
1645457200000|2022-02-21 15:26:40|2575.1|2575.1|2575.05|2575.05|2575.21|2575.21|2575.05|2575.05|0
1645457210000|2022-02-21 15:26:50|2575.16|2575.16|2575.16|2575.16|2575.16|2575.16|2575.16|2575.16|0
1645457220000|2022-02-21 15:27:00|2575.05|2575.05|2573.79|2573.79|2575.05|2575.05|2573.79|2573.79|0
1645457230000|2022-02-21 15:27:10|2573.86|2573.86|2573.86|2573.86|2573.86|2573.86|2573.86|2573.86|0
1645457240000|2022-02-21 15:27:20|2573.93|2573.93|2573.93|2573.93|2573.93|2573.93|2573.93|2573.93|0
1645457250000|2022-02-21 15:27:30|2574.27|2574.27|2574.8|2574.8|2574.8|2574.8|2574.27|2574.27|0
1645457260000|2022-02-21 15:27:40|2574.87|2574.87|2574.87|2574.87|2574.87|2574.87|2574.87|2574.87|0
1645457280000|2022-02-21 15:28:00|2574.91|2574.91|2574.98|2574.98|2574.98|2574.98|2574.91|2574.91|0
1645457290000|2022-02-21 15:28:10|2575.08|2575.08|2576.96|2576.96|2576.96|2576.96|2575.08|2575.08|0
1645457310000|2022-02-21 15:28:30|2577.07|2577.07|2577.03|2577.03|2577.22|2577.22|2577.03|2577.03|0
1645457340000|2022-02-21 15:29:00|2576.76|2576.76|2576.49|2576.49|2576.76|2576.76|2576.44|2576.44|0
1645457350000|2022-02-21 15:29:10|2576.56|2576.56|2576.56|2576.56|2576.56|2576.56|2576.56|2576.56|0
1645457360000|2022-02-21 15:29:20|2576.64|2576.64|2576.78|2576.78|2576.78|2576.78|2576.64|2576.64|0
1645457390000|2022-02-21 15:29:50|2576.91|2576.91|2576.91|2576.91|2576.91|2576.91|2576.91|2576.91|0
1645457400000|2022-02-21 15:30:00|2576.84|2576.84|2576.85|2576.85|2576.91|2576.91|2576.84|2576.84|0
1645457410000|2022-02-21 15:30:10|2576.79|2576.79|2576.79|2576.79|2576.79|2576.79|2576.72|2576.72|0
1645457420000|2022-02-21 15:30:20|2576.71|2576.71|2576.47|2576.47|2576.71|2576.71|2576.47|2576.47|0
1645457440000|2022-02-21 15:30:40|2576.54|2576.54|2576.54|2576.54|2576.54|2576.54|2576.54|2576.54|0
1645457450000|2022-02-21 15:30:50|2576.48|2576.48|2576.54|2576.54|2576.54|2576.54|2576.48|2576.48|0
1645457460000|2022-02-21 15:31:00|2576.61|2576.61|2576.75|2576.75|2576.75|2576.75|2576.61|2576.61|0
1645457470000|2022-02-21 15:31:10|2576.89|2576.89|2576.89|2576.89|2576.89|2576.89|2576.89|2576.89|0
1645457480000|2022-02-21 15:31:20|2577|2577|2576.93|2576.93|2577|2577|2576.93|2576.93|0
1645457520000|2022-02-21 15:32:00|2576.96|2576.96|2577.02|2577.02|2577.06|2577.06|2576.96|2576.96|0
1645457550000|2022-02-21 15:32:30|2577.13|2577.13|2577.13|2577.13|2577.13|2577.13|2577.13|2577.13|0
1645457560000|2022-02-21 15:32:40|2577.26|2577.26|2577.26|2577.26|2577.26|2577.26|2577.26|2577.26|0
1645457580000|2022-02-21 15:33:00|2577.33|2577.33|2577.48|2577.48|2577.48|2577.48|2577.33|2577.33|0
1645457590000|2022-02-21 15:33:10|2577.87|2577.87|2577.86|2577.86|2577.87|2577.87|2577.79|2577.79|0
1645457600000|2022-02-21 15:33:20|2577.79|2577.79|2578.04|2578.04|2578.04|2578.04|2577.79|2577.79|0
1645457610000|2022-02-21 15:33:30|2577.96|2577.96|2577.96|2577.96|2577.96|2577.96|2577.96|2577.96|0
1645457620000|2022-02-21 15:33:40|2578|2578|2578|2578|2578|2578|2578|2578|0
1645457630000|2022-02-21 15:33:50|2578.07|2578.07|2578.07|2578.07|2578.07|2578.07|2578.07|2578.07|0
1645457640000|2022-02-21 15:34:00|2578|2578|2578.07|2578.07|2578.07|2578.07|2578|2578|0
1645457660000|2022-02-21 15:34:20|2578.14|2578.14|2578.14|2578.14|2578.14|2578.14|2578.14|2578.14|0
1645457680000|2022-02-21 15:34:40|2578.62|2578.62|2578.62|2578.62|2578.62|2578.62|2578.62|2578.62|0
1645457700000|2022-02-21 15:35:00|2578.69|2578.69|2578.7|2578.7|2578.7|2578.7|2578.63|2578.63|0
1645457720000|2022-02-21 15:35:20|2578.47|2578.47|2578.24|2578.24|2578.51|2578.51|2578.24|2578.24|0
1645457730000|2022-02-21 15:35:30|2578.16|2578.16|2578.16|2578.16|2578.16|2578.16|2578.16|2578.16|0
1645457750000|2022-02-21 15:35:50|2578.45|2578.45|2578.45|2578.45|2578.45|2578.45|2578.45|2578.45|0
1645457760000|2022-02-21 15:36:00|2578.38|2578.38|2578.06|2578.06|2578.45|2578.45|2578.06|2578.06|0
1645457770000|2022-02-21 15:36:10|2578|2578|2578.03|2578.03|2578.3|2578.3|2577.87|2577.87|0
1645457780000|2022-02-21 15:36:20|2577.75|2577.75|2577.73|2577.73|2577.75|2577.75|2577.41|2577.41|0
1645457790000|2022-02-21 15:36:30|2577.41|2577.41|2577.73|2577.73|2577.73|2577.73|2577.41|2577.41|0
1645457800000|2022-02-21 15:36:40|2577.65|2577.65|2577.73|2577.73|2577.73|2577.73|2577.65|2577.65|0
1645457810000|2022-02-21 15:36:50|2577.58|2577.58|2577.58|2577.58|2577.69|2577.69|2577.58|2577.58|0
1645457820000|2022-02-21 15:37:00|2577.72|2577.72|2577.2|2577.2|2577.72|2577.72|2577.2|2577.2|0
1645457850000|2022-02-21 15:37:30|2577.41|2577.41|2577.48|2577.48|2577.48|2577.48|2577.41|2577.41|0
1645457870000|2022-02-21 15:37:50|2577.8|2577.8|2577.8|2577.8|2577.8|2577.8|2577.8|2577.8|0
1645457880000|2022-02-21 15:38:00|2577.94|2577.94|2577.94|2577.94|2577.94|2577.94|2577.94|2577.94|0
1645457910000|2022-02-21 15:38:30|2577.87|2577.87|2577.87|2577.87|2577.87|2577.87|2577.87|2577.87|0
1645457940000|2022-02-21 15:39:00|2578.01|2578.01|2578.01|2578.01|2578.01|2578.01|2578.01|2578.01|0
1645457950000|2022-02-21 15:39:10|2577.94|2577.94|2577.79|2577.79|2577.94|2577.94|2577.79|2577.79|0
1645457960000|2022-02-21 15:39:20|2577.87|2577.87|2577.87|2577.87|2577.87|2577.87|2577.87|2577.87|0
1645457970000|2022-02-21 15:39:30|2577.98|2577.98|2578.3|2578.3|2578.3|2578.3|2577.98|2577.98|0
1645457980000|2022-02-21 15:39:40|2578.46|2578.46|2578.97|2578.97|2579.1|2579.1|2578.46|2578.46|0
1645457990000|2022-02-21 15:39:50|2579.13|2579.13|2578.97|2578.97|2579.13|2579.13|2578.97|2578.97|0
1645458000000|2022-02-21 15:40:00|2579.04|2579.04|2579.04|2579.04|2579.04|2579.04|2579.04|2579.04|0
1645458010000|2022-02-21 15:40:10|2579.33|2579.33|2579.33|2579.33|2579.33|2579.33|2579.25|2579.25|0
1645458020000|2022-02-21 15:40:20|2579.4|2579.4|2579.53|2579.53|2579.53|2579.53|2579.4|2579.4|0
1645458040000|2022-02-21 15:40:40|2579.64|2579.64|2579.44|2579.44|2579.64|2579.64|2579.44|2579.44|0
1645458050000|2022-02-21 15:40:50|2579.55|2579.55|2579.67|2579.67|2579.67|2579.67|2579.55|2579.55|0
1645458060000|2022-02-21 15:41:00|2579.78|2579.78|2579.78|2579.78|2579.78|2579.78|2579.78|2579.78|0
1645458080000|2022-02-21 15:41:20|2579.71|2579.71|2579.99|2579.99|2579.99|2579.99|2579.71|2579.71|0
1645458090000|2022-02-21 15:41:30|2579.78|2579.78|2579.42|2579.42|2579.85|2579.85|2579.42|2579.42|0
1645458140000|2022-02-21 15:42:20|2579.57|2579.57|2579.64|2579.64|2579.64|2579.64|2579.57|2579.57|0
1645458150000|2022-02-21 15:42:30|2579.82|2579.82|2579.8|2579.8|2579.82|2579.82|2579.48|2579.48|0
1645458170000|2022-02-21 15:42:50|2579.95|2579.95|2579.95|2579.95|2579.95|2579.95|2579.59|2579.59|0
1645458180000|2022-02-21 15:43:00|2580.19|2580.19|2580.19|2580.19|2580.19|2580.19|2580.19|2580.19|0
1645458190000|2022-02-21 15:43:10|2580.29|2580.29|2580.22|2580.22|2580.29|2580.29|2580.22|2580.22|0
1645458200000|2022-02-21 15:43:20|2580.37|2580.37|2580.18|2580.18|2580.37|2580.37|2580.18|2580.18|0
1645458210000|2022-02-21 15:43:30|2580.07|2580.07|2580.07|2580.07|2580.07|2580.07|2580.07|2580.07|0
1645458220000|2022-02-21 15:43:40|2580.01|2580.01|2580.13|2580.13|2580.13|2580.13|2580.01|2580.01|0
1645458230000|2022-02-21 15:43:50|2580.21|2580.21|2580.11|2580.11|2580.21|2580.21|2580.11|2580.11|0
1645458240000|2022-02-21 15:44:00|2580.25|2580.25|2580.11|2580.11|2580.25|2580.25|2579.96|2579.96|0
1645458250000|2022-02-21 15:44:10|2579.95|2579.95|2579.95|2579.95|2579.95|2579.95|2579.95|2579.95|0
1645458290000|2022-02-21 15:44:50|2579.88|2579.88|2579.66|2579.66|2579.88|2579.88|2579.66|2579.66|0
1645458300000|2022-02-21 15:45:00|2579.88|2579.88|2579.81|2579.81|2579.88|2579.88|2579.81|2579.81|0
1645458310000|2022-02-21 15:45:10|2579.88|2579.88|2579.95|2579.95|2579.95|2579.95|2579.88|2579.88|0
1645458320000|2022-02-21 15:45:20|2579.83|2579.83|2579.72|2579.72|2579.88|2579.88|2579.67|2579.67|0
1645458330000|2022-02-21 15:45:30|2579.65|2579.65|2579.32|2579.32|2579.65|2579.65|2579.32|2579.32|0
1645458340000|2022-02-21 15:45:40|2579|2579|2579|2579|2579|2579|2579|2579|0
1645458350000|2022-02-21 15:45:50|2578.96|2578.96|2578.71|2578.71|2578.96|2578.96|2578.71|2578.71|0
1645458360000|2022-02-21 15:46:00|2578.42|2578.42|2578.13|2578.13|2578.42|2578.42|2578.13|2578.13|0
1645458370000|2022-02-21 15:46:10|2577.97|2577.97|2578.04|2578.04|2578.04|2578.04|2577.97|2577.97|0
1645458380000|2022-02-21 15:46:20|2577.93|2577.93|2577.65|2577.65|2577.93|2577.93|2577.65|2577.65|0
1645458390000|2022-02-21 15:46:30|2577.51|2577.51|2577.53|2577.53|2577.58|2577.58|2577.51|2577.51|0
1645458400000|2022-02-21 15:46:40|2577.41|2577.41|2577.41|2577.41|2577.41|2577.41|2577.41|2577.41|0
1645458410000|2022-02-21 15:46:50|2577.34|2577.34|2577.34|2577.34|2577.36|2577.36|2577.28|2577.28|0
1645458420000|2022-02-21 15:47:00|2577.12|2577.12|2577.23|2577.23|2577.23|2577.23|2577.12|2577.12|0
1645458430000|2022-02-21 15:47:10|2577.3|2577.3|2576.99|2576.99|2577.3|2577.3|2576.99|2576.99|0
1645458450000|2022-02-21 15:47:30|2576.84|2576.84|2576.84|2576.84|2576.84|2576.84|2576.84|2576.84|0
1645458460000|2022-02-21 15:47:40|2576.97|2576.97|2576.97|2576.97|2576.97|2576.97|2576.97|2576.97|0
1645458470000|2022-02-21 15:47:50|2577.09|2577.09|2577.6|2577.6|2577.6|2577.6|2576.88|2576.88|0
1645458480000|2022-02-21 15:48:00|2577.72|2577.72|2577.89|2577.89|2577.89|2577.89|2577.72|2577.72|0
1645458490000|2022-02-21 15:48:10|2577.77|2577.77|2577.77|2577.77|2577.77|2577.77|2577.77|2577.77|0
1645458500000|2022-02-21 15:48:20|2577.64|2577.64|2576.84|2576.84|2577.79|2577.79|2576.84|2576.84|0
1645458510000|2022-02-21 15:48:30|2576.73|2576.73|2576.32|2576.32|2576.8|2576.8|2576.32|2576.32|0
1645458520000|2022-02-21 15:48:40|2576.19|2576.19|2576.19|2576.19|2576.19|2576.19|2576.19|2576.19|0
1645458530000|2022-02-21 15:48:50|2576.03|2576.03|2575.01|2575.01|2576.03|2576.03|2574.87|2574.87|0
1645458540000|2022-02-21 15:49:00|2575.15|2575.15|2574.5|2574.5|2575.15|2575.15|2574.5|2574.5|0
1645458560000|2022-02-21 15:49:20|2574.57|2574.57|2574.57|2574.57|2574.57|2574.57|2574.57|2574.57|0
1645458570000|2022-02-21 15:49:30|2574.41|2574.41|2574.34|2574.34|2574.41|2574.41|2574.27|2574.27|0
1645458580000|2022-02-21 15:49:40|2574.29|2574.29|2573.8|2573.8|2574.29|2574.29|2573.8|2573.8|0
1645458590000|2022-02-21 15:49:50|2573.72|2573.72|2573.86|2573.86|2573.86|2573.86|2573.72|2573.72|0
1645458600000|2022-02-21 15:50:00|2573.78|2573.78|2572.88|2572.88|2573.78|2573.78|2572.88|2572.88|0
1645458610000|2022-02-21 15:50:10|2572.95|2572.95|2572.84|2572.84|2572.95|2572.95|2572.84|2572.84|0
1645458620000|2022-02-21 15:50:20|2572.69|2572.69|2572.76|2572.76|2572.76|2572.76|2572.69|2572.69|0
1645458630000|2022-02-21 15:50:30|2572.61|2572.61|2572.73|2572.73|2572.73|2572.73|2572.61|2572.61|0
1645458650000|2022-02-21 15:50:50|2572.57|2572.57|2572.41|2572.41|2572.57|2572.57|2572.41|2572.41|0
1645458660000|2022-02-21 15:51:00|2572.34|2572.34|2571.99|2571.99|2572.34|2572.34|2571.99|2571.99|0
1645458670000|2022-02-21 15:51:10|2571.83|2571.83|2571.43|2571.43|2571.83|2571.83|2571.43|2571.43|0
1645458680000|2022-02-21 15:51:20|2571.5|2571.5|2571.37|2571.37|2571.5|2571.5|2571.37|2571.37|0
1645458690000|2022-02-21 15:51:30|2571.14|2571.14|2570.91|2570.91|2571.14|2571.14|2570.91|2570.91|0
1645458700000|2022-02-21 15:51:40|2570.8|2570.8|2570.8|2570.8|2570.8|2570.8|2570.8|2570.8|0
1645458710000|2022-02-21 15:51:50|2570.87|2570.87|2571.03|2571.03|2571.03|2571.03|2570.87|2570.87|0
1645458720000|2022-02-21 15:52:00|2570.87|2570.87|2570.8|2570.8|2570.87|2570.87|2570.8|2570.8|0
1645458730000|2022-02-21 15:52:10|2570.55|2570.55|2570.67|2570.67|2570.67|2570.67|2570.49|2570.49|0
1645458740000|2022-02-21 15:52:20|2570.54|2570.54|2570.55|2570.55|2570.66|2570.66|2570.54|2570.54|0
1645458750000|2022-02-21 15:52:30|2570.44|2570.44|2570.37|2570.37|2570.44|2570.44|2570.3|2570.3|0
1645458760000|2022-02-21 15:52:40|2570.48|2570.48|2570.55|2570.55|2570.55|2570.55|2570.48|2570.48|0
1645458770000|2022-02-21 15:52:50|2570.37|2570.37|2570.11|2570.11|2570.37|2570.37|2570.11|2570.11|0
1645458780000|2022-02-21 15:53:00|2570.04|2570.04|2570.29|2570.29|2570.36|2570.36|2570.04|2570.04|0
1645458790000|2022-02-21 15:53:10|2570.54|2570.54|2570.31|2570.31|2570.69|2570.69|2570.31|2570.31|0
1645458800000|2022-02-21 15:53:20|2570.42|2570.42|2571.6|2571.6|2571.6|2571.6|2570.37|2570.37|0
1645458810000|2022-02-21 15:53:30|2571.74|2571.74|2571.84|2571.84|2571.91|2571.91|2571.74|2571.74|0
1645458820000|2022-02-21 15:53:40|2571.99|2571.99|2571.99|2571.99|2571.99|2571.99|2571.99|2571.99|0
1645458830000|2022-02-21 15:53:50|2572.03|2572.03|2572.73|2572.73|2572.73|2572.73|2572.03|2572.03|0
1645458840000|2022-02-21 15:54:00|2572.67|2572.67|2572.94|2572.94|2572.94|2572.94|2572.67|2572.67|0
1645458870000|2022-02-21 15:54:30|2572.97|2572.97|2572.97|2572.97|2572.97|2572.97|2572.97|2572.97|0
1645458890000|2022-02-21 15:54:50|2573.12|2573.12|2573.12|2573.12|2573.12|2573.12|2573.12|2573.12|0
1645458900000|2022-02-21 15:55:00|2573.19|2573.19|2573.47|2573.47|2573.58|2573.58|2573.19|2573.19|0
1645458940000|2022-02-21 15:55:40|2573.58|2573.58|2573.58|2573.58|2573.58|2573.58|2573.58|2573.58|0
1645458950000|2022-02-21 15:55:50|2573.42|2573.42|2573.21|2573.21|2573.42|2573.42|2573.21|2573.21|0
1645458960000|2022-02-21 15:56:00|2573.35|2573.35|2573.35|2573.35|2573.35|2573.35|2573.35|2573.35|0
1645459000000|2022-02-21 15:56:40|2573.58|2573.58|2573.43|2573.43|2573.58|2573.58|2573.43|2573.43|0
1645459020000|2022-02-21 15:57:00|2573.35|2573.35|2573.45|2573.45|2573.45|2573.45|2573.35|2573.35|0
1645459040000|2022-02-21 15:57:20|2573.38|2573.38|2573.38|2573.38|2573.38|2573.38|2573.38|2573.38|0
1645459060000|2022-02-21 15:57:40|2573.31|2573.31|2573.31|2573.31|2573.31|2573.31|2573.31|2573.31|0
1645459080000|2022-02-21 15:58:00|2573.46|2573.46|2573.6|2573.6|2573.6|2573.6|2573.46|2573.46|0
1645459090000|2022-02-21 15:58:10|2573.73|2573.73|2573.84|2573.84|2573.84|2573.84|2573.73|2573.73|0
1645459100000|2022-02-21 15:58:20|2573.69|2573.69|2574|2574|2574|2574|2573.69|2573.69|0
1645459120000|2022-02-21 15:58:40|2574.13|2574.13|2574.06|2574.06|2574.13|2574.13|2574.06|2574.06|0
1645459140000|2022-02-21 15:59:00|2573.98|2573.98|2573.98|2573.98|2573.98|2573.98|2573.98|2573.98|0
1645459150000|2022-02-21 15:59:10|2574.05|2574.05|2574.11|2574.11|2574.11|2574.11|2574.05|2574.05|0
1645459160000|2022-02-21 15:59:20|2574.04|2574.04|2574.31|2574.31|2574.31|2574.31|2574.04|2574.04|0
1645459190000|2022-02-21 15:59:50|2574.24|2574.24|2574.1|2574.1|2574.24|2574.24|2574.1|2574.1|0
1645459200000|2022-02-21 16:00:00|2573.95|2573.95|2573.83|2573.83|2574.1|2574.1|2573.83|2573.83|0
1645459210000|2022-02-21 16:00:10|2573.91|2573.91|2573.91|2573.91|2573.91|2573.91|2573.91|2573.91|0
1645459220000|2022-02-21 16:00:20|2573.99|2573.99|2574.05|2574.05|2574.05|2574.05|2573.99|2573.99|0
1645459230000|2022-02-21 16:00:30|2573.91|2573.91|2573.91|2573.91|2573.91|2573.91|2573.91|2573.91|0
1645459240000|2022-02-21 16:00:40|2574.16|2574.16|2574.71|2574.71|2574.71|2574.71|2574.16|2574.16|0
1645459260000|2022-02-21 16:01:00|2574.74|2574.74|2574.58|2574.58|2574.74|2574.74|2574.58|2574.58|0
1645459270000|2022-02-21 16:01:10|2574.4|2574.4|2574.58|2574.58|2574.58|2574.58|2574.4|2574.4|0
1645459290000|2022-02-21 16:01:30|2574.51|2574.51|2574.51|2574.51|2574.51|2574.51|2574.51|2574.51|0
1645459300000|2022-02-21 16:01:40|2574.58|2574.58|2574.72|2574.72|2574.72|2574.72|2574.58|2574.58|0
1645459310000|2022-02-21 16:01:50|2574.79|2574.79|2574.72|2574.72|2574.79|2574.79|2574.72|2574.72|0
1645459320000|2022-02-21 16:02:00|2574.79|2574.79|2574.79|2574.79|2574.79|2574.79|2574.79|2574.79|0
1645459330000|2022-02-21 16:02:10|2574.76|2574.76|2574.91|2574.91|2574.91|2574.91|2574.76|2574.76|0
1645459340000|2022-02-21 16:02:20|2574.98|2574.98|2575.05|2575.05|2575.05|2575.05|2574.98|2574.98|0
1645459350000|2022-02-21 16:02:30|2575.11|2575.11|2575.19|2575.19|2575.19|2575.19|2575.11|2575.11|0
1645459360000|2022-02-21 16:02:40|2575.35|2575.35|2575.62|2575.62|2575.62|2575.62|2575.35|2575.35|0
1645459370000|2022-02-21 16:02:50|2575.69|2575.69|2575.83|2575.83|2575.83|2575.83|2575.69|2575.69|0
1645459380000|2022-02-21 16:03:00|2575.75|2575.75|2575.43|2575.43|2575.75|2575.75|2575.43|2575.43|0
1645459390000|2022-02-21 16:03:10|2575.28|2575.28|2575.35|2575.35|2575.35|2575.35|2575.28|2575.28|0
1645459400000|2022-02-21 16:03:20|2575.42|2575.42|2575.42|2575.42|2575.42|2575.42|2575.42|2575.42|0
1645459420000|2022-02-21 16:03:40|2575.45|2575.45|2575.45|2575.45|2575.45|2575.45|2575.45|2575.45|0
1645459430000|2022-02-21 16:03:50|2575.38|2575.38|2575.25|2575.25|2575.38|2575.38|2575.25|2575.25|0
1645459440000|2022-02-21 16:04:00|2575.18|2575.18|2575.02|2575.02|2575.18|2575.18|2575.02|2575.02|0
1645459450000|2022-02-21 16:04:10|2575.09|2575.09|2575.09|2575.09|2575.09|2575.09|2575.09|2575.09|0
1645459460000|2022-02-21 16:04:20|2575.01|2575.01|2574.79|2574.79|2575.01|2575.01|2574.79|2574.79|0
1645459470000|2022-02-21 16:04:30|2574.73|2574.73|2574.73|2574.73|2574.73|2574.73|2574.73|2574.73|0
1645459490000|2022-02-21 16:04:50|2574.8|2574.8|2574.65|2574.65|2574.8|2574.8|2574.65|2574.65|0
1645459500000|2022-02-21 16:05:00|2574.51|2574.51|2574.73|2574.73|2574.73|2574.73|2574.51|2574.51|0
1645459510000|2022-02-21 16:05:10|2574.61|2574.61|2574.68|2574.68|2574.68|2574.68|2574.61|2574.61|0
1645459520000|2022-02-21 16:05:20|2574.57|2574.57|2574.49|2574.49|2574.57|2574.57|2574.49|2574.49|0
1645459530000|2022-02-21 16:05:30|2574.57|2574.57|2574.57|2574.57|2574.57|2574.57|2574.57|2574.57|0
1645459540000|2022-02-21 16:05:40|2574.41|2574.41|2574.21|2574.21|2574.41|2574.41|2574.21|2574.21|0
1645459560000|2022-02-21 16:06:00|2574.09|2574.09|2574.09|2574.09|2574.09|2574.09|2574.09|2574.09|0
1645459570000|2022-02-21 16:06:10|2574.16|2574.16|2574.16|2574.16|2574.16|2574.16|2574.16|2574.16|0
1645459590000|2022-02-21 16:06:30|2574.22|2574.22|2574.22|2574.22|2574.22|2574.22|2574.22|2574.22|0
1645459600000|2022-02-21 16:06:40|2574.35|2574.35|2574.53|2574.53|2574.53|2574.53|2574.35|2574.35|0
1645459620000|2022-02-21 16:07:00|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|0
1645459630000|2022-02-21 16:07:10|2574.54|2574.54|2574.54|2574.54|2574.54|2574.54|2574.54|2574.54|0
1645459640000|2022-02-21 16:07:20|2574.58|2574.58|2574.69|2574.69|2574.73|2574.73|2574.58|2574.58|0
1645459650000|2022-02-21 16:07:30|2574.82|2574.82|2574.89|2574.89|2574.89|2574.89|2574.82|2574.82|0
1645459660000|2022-02-21 16:07:40|2574.96|2574.96|2574.7|2574.7|2574.96|2574.96|2574.7|2574.7|0
1645459670000|2022-02-21 16:07:50|2574.63|2574.63|2574.63|2574.63|2574.63|2574.63|2574.63|2574.63|0
1645459680000|2022-02-21 16:08:00|2574.56|2574.56|2574.38|2574.38|2574.56|2574.56|2574.38|2574.38|0
1645459690000|2022-02-21 16:08:10|2574.24|2574.24|2573.92|2573.92|2574.24|2574.24|2573.92|2573.92|0
1645459700000|2022-02-21 16:08:20|2573.85|2573.85|2573.89|2573.89|2573.94|2573.94|2573.69|2573.69|0
1645459710000|2022-02-21 16:08:30|2573.96|2573.96|2574.04|2574.04|2574.04|2574.04|2573.96|2573.96|0
1645459720000|2022-02-21 16:08:40|2573.88|2573.88|2573.66|2573.66|2573.88|2573.88|2573.66|2573.66|0
1645459730000|2022-02-21 16:08:50|2573.84|2573.84|2573.9|2573.9|2574.12|2574.12|2573.84|2573.84|0
1645459740000|2022-02-21 16:09:00|2573.68|2573.68|2573.75|2573.75|2573.75|2573.75|2573.68|2573.68|0
1645459750000|2022-02-21 16:09:10|2573.71|2573.71|2573.71|2573.71|2573.71|2573.71|2573.71|2573.71|0
1645459760000|2022-02-21 16:09:20|2573.77|2573.77|2573.77|2573.77|2573.77|2573.77|2573.77|2573.77|0
1645459770000|2022-02-21 16:09:30|2573.9|2573.9|2573.96|2573.96|2573.96|2573.96|2573.9|2573.9|0
1645459780000|2022-02-21 16:09:40|2573.9|2573.9|2573.97|2573.97|2573.97|2573.97|2573.9|2573.9|0
1645459790000|2022-02-21 16:09:50|2574.11|2574.11|2574.11|2574.11|2574.11|2574.11|2574.11|2574.11|0
1645459800000|2022-02-21 16:10:00|2573.95|2573.95|2573.88|2573.88|2573.95|2573.95|2573.88|2573.88|0
1645459820000|2022-02-21 16:10:20|2573.95|2573.95|2573.95|2573.95|2573.95|2573.95|2573.95|2573.95|0
1645459830000|2022-02-21 16:10:30|2574.01|2574.01|2573.94|2573.94|2574.01|2574.01|2573.94|2573.94|0
1645459840000|2022-02-21 16:10:40|2573.8|2573.8|2573.66|2573.66|2573.8|2573.8|2573.66|2573.66|0
1645459850000|2022-02-21 16:10:50|2573.58|2573.58|2573.58|2573.58|2573.71|2573.71|2573.58|2573.58|0
1645459860000|2022-02-21 16:11:00|2573.52|2573.52|2573.5|2573.5|2573.52|2573.52|2573.34|2573.34|0
1645459870000|2022-02-21 16:11:10|2573.58|2573.58|2573.5|2573.5|2573.65|2573.65|2573.5|2573.5|0
1645459880000|2022-02-21 16:11:20|2573.44|2573.44|2573.7|2573.7|2573.7|2573.7|2573.44|2573.44|0
1645459890000|2022-02-21 16:11:30|2573.77|2573.77|2573.77|2573.77|2573.77|2573.77|2573.77|2573.77|0
1645459900000|2022-02-21 16:11:40|2573.85|2573.85|2574.22|2574.22|2574.22|2574.22|2573.85|2573.85|0
1645459910000|2022-02-21 16:11:50|2574.25|2574.25|2574.33|2574.33|2574.33|2574.33|2574.22|2574.22|0
1645459920000|2022-02-21 16:12:00|2574.3|2574.3|2574.3|2574.3|2574.3|2574.3|2574.3|2574.3|0
1645459930000|2022-02-21 16:12:10|2574.36|2574.36|2574.25|2574.25|2574.36|2574.36|2574.25|2574.25|0
1645459940000|2022-02-21 16:12:20|2574.36|2574.36|2574.36|2574.36|2574.36|2574.36|2574.36|2574.36|0
1645459950000|2022-02-21 16:12:30|2574.48|2574.48|2574.48|2574.48|2574.48|2574.48|2574.48|2574.48|0
1645459960000|2022-02-21 16:12:40|2574.42|2574.42|2574.35|2574.35|2574.42|2574.42|2574.35|2574.35|0
1645459970000|2022-02-21 16:12:50|2574.27|2574.27|2574.27|2574.27|2574.27|2574.27|2574.27|2574.27|0
1645459980000|2022-02-21 16:13:00|2574.33|2574.33|2574.39|2574.39|2574.39|2574.39|2574.33|2574.33|0
1645459990000|2022-02-21 16:13:10|2574.49|2574.49|2574.56|2574.56|2574.56|2574.56|2574.49|2574.49|0
1645460000000|2022-02-21 16:13:20|2574.63|2574.63|2574.63|2574.63|2574.63|2574.63|2574.63|2574.63|0
1645460010000|2022-02-21 16:13:30|2574.69|2574.69|2574.69|2574.69|2574.69|2574.69|2574.69|2574.69|0
1645460020000|2022-02-21 16:13:40|2574.61|2574.61|2575.25|2575.25|2575.25|2575.25|2574.61|2574.61|0
1645460040000|2022-02-21 16:14:00|2575.18|2575.18|2575.11|2575.11|2575.18|2575.18|2575.11|2575.11|0
1645460050000|2022-02-21 16:14:10|2575.18|2575.18|2575.18|2575.18|2575.18|2575.18|2575.18|2575.18|0
1645460060000|2022-02-21 16:14:20|2575.33|2575.33|2575.27|2575.27|2575.33|2575.33|2575.27|2575.27|0
1645460070000|2022-02-21 16:14:30|2575.34|2575.34|2575.53|2575.53|2575.53|2575.53|2575.34|2575.34|0
1645460090000|2022-02-21 16:14:50|2575.6|2575.6|2575.84|2575.84|2575.84|2575.84|2575.6|2575.6|0
1645460100000|2022-02-21 16:15:00|2575.91|2575.91|2575.91|2575.91|2575.91|2575.91|2575.91|2575.91|0
1645460110000|2022-02-21 16:15:10|2575.97|2575.97|2576|2576|2576|2576|2575.97|2575.97|0
1645460120000|2022-02-21 16:15:20|2576.11|2576.11|2576.07|2576.07|2576.11|2576.11|2576|2576|0
1645460130000|2022-02-21 16:15:30|2576|2576|2576.13|2576.13|2576.13|2576.13|2576|2576|0
1645460140000|2022-02-21 16:15:40|2575.98|2575.98|2576.21|2576.21|2576.21|2576.21|2575.98|2575.98|0
1645460150000|2022-02-21 16:15:50|2576.05|2576.05|2576|2576|2576.05|2576.05|2576|2576|0
1645460160000|2022-02-21 16:16:00|2576.14|2576.14|2576.3|2576.3|2576.3|2576.3|2576.14|2576.14|0
1645460170000|2022-02-21 16:16:10|2576.08|2576.08|2575.88|2575.88|2576.08|2576.08|2575.88|2575.88|0
1645460180000|2022-02-21 16:16:20|2575.82|2575.82|2575.43|2575.43|2575.82|2575.82|2575.43|2575.43|0
1645460190000|2022-02-21 16:16:30|2575.37|2575.37|2575.31|2575.31|2575.37|2575.37|2575.31|2575.31|0
1645460210000|2022-02-21 16:16:50|2575.37|2575.37|2575.37|2575.37|2575.37|2575.37|2575.37|2575.37|0
1645460220000|2022-02-21 16:17:00|2575.26|2575.26|2574.81|2574.81|2575.26|2575.26|2574.81|2574.81|0
1645460230000|2022-02-21 16:17:10|2574.92|2574.92|2574.92|2574.92|2574.92|2574.92|2574.92|2574.92|0
1645460240000|2022-02-21 16:17:20|2574.99|2574.99|2574.69|2574.69|2575.1|2575.1|2574.69|2574.69|0
1645460250000|2022-02-21 16:17:30|2574.55|2574.55|2574.51|2574.51|2574.55|2574.55|2574.47|2574.47|0
1645460260000|2022-02-21 16:17:40|2574.65|2574.65|2574.65|2574.65|2574.65|2574.65|2574.65|2574.65|0
1645460270000|2022-02-21 16:17:50|2574.72|2574.72|2574.72|2574.72|2574.72|2574.72|2574.72|2574.72|0
1645460280000|2022-02-21 16:18:00|2574.65|2574.65|2574.52|2574.52|2574.81|2574.81|2574.52|2574.52|0
1645460290000|2022-02-21 16:18:10|2574.59|2574.59|2574.59|2574.59|2574.59|2574.59|2574.59|2574.59|0
1645460300000|2022-02-21 16:18:20|2574.7|2574.7|2574.7|2574.7|2574.7|2574.7|2574.7|2574.7|0
1645460310000|2022-02-21 16:18:30|2574.77|2574.77|2574.66|2574.66|2574.77|2574.77|2574.63|2574.63|0
1645460330000|2022-02-21 16:18:50|2574.5|2574.5|2574.5|2574.5|2574.5|2574.5|2574.5|2574.5|0
1645460340000|2022-02-21 16:19:00|2574.36|2574.36|2574.75|2574.75|2574.75|2574.75|2574.24|2574.24|0
1645460350000|2022-02-21 16:19:10|2574.64|2574.64|2574.83|2574.83|2574.83|2574.83|2574.57|2574.57|0
1645460370000|2022-02-21 16:19:30|2574.69|2574.69|2574.69|2574.69|2574.69|2574.69|2574.69|2574.69|0
1645460390000|2022-02-21 16:19:50|2574.74|2574.74|2574.35|2574.35|2574.74|2574.74|2574.35|2574.35|0
1645460400000|2022-02-21 16:20:00|2574.5|2574.5|2574.53|2574.53|2574.65|2574.65|2574.5|2574.5|0
1645460410000|2022-02-21 16:20:10|2574.46|2574.46|2574.51|2574.51|2574.59|2574.59|2574.46|2574.46|0
1645460420000|2022-02-21 16:20:20|2574.44|2574.44|2574.41|2574.41|2574.44|2574.44|2574.34|2574.34|0
1645460430000|2022-02-21 16:20:30|2574.35|2574.35|2574.35|2574.35|2574.35|2574.35|2574.35|2574.35|0
1645460440000|2022-02-21 16:20:40|2574.43|2574.43|2574.43|2574.43|2574.43|2574.43|2574.43|2574.43|0
1645460450000|2022-02-21 16:20:50|2574.5|2574.5|2574.07|2574.07|2574.56|2574.56|2574.07|2574.07|0
1645460460000|2022-02-21 16:21:00|2574.14|2574.14|2574.1|2574.1|2574.14|2574.14|2573.96|2573.96|0
1645460470000|2022-02-21 16:21:10|2573.94|2573.94|2573.76|2573.76|2573.94|2573.94|2573.76|2573.76|0
1645460480000|2022-02-21 16:21:20|2573.82|2573.82|2573.77|2573.77|2573.88|2573.88|2573.77|2573.77|0
1645460500000|2022-02-21 16:21:40|2573.83|2573.83|2573.67|2573.67|2573.83|2573.83|2573.67|2573.67|0
1645460510000|2022-02-21 16:21:50|2573.63|2573.63|2573.63|2573.63|2573.63|2573.63|2573.63|2573.63|0
1645460530000|2022-02-21 16:22:10|2573.55|2573.55|2573.26|2573.26|2573.66|2573.66|2573.19|2573.19|0
1645460540000|2022-02-21 16:22:20|2573.19|2573.19|2573.08|2573.08|2573.19|2573.19|2573.08|2573.08|0
1645460550000|2022-02-21 16:22:30|2572.95|2572.95|2573.02|2573.02|2573.02|2573.02|2572.95|2572.95|0
1645460560000|2022-02-21 16:22:40|2572.91|2572.91|2572.99|2572.99|2572.99|2572.99|2572.91|2572.91|0
1645460570000|2022-02-21 16:22:50|2573.1|2573.1|2572.96|2572.96|2573.1|2573.1|2572.96|2572.96|0
1645460580000|2022-02-21 16:23:00|2572.88|2572.88|2572.65|2572.65|2572.88|2572.88|2572.65|2572.65|0
1645460590000|2022-02-21 16:23:10|2572.52|2572.52|2572.48|2572.48|2572.52|2572.52|2572.25|2572.25|0
1645460600000|2022-02-21 16:23:20|2572.35|2572.35|2572.5|2572.5|2572.56|2572.56|2572.35|2572.35|0
1645460610000|2022-02-21 16:23:30|2572.46|2572.46|2572.46|2572.46|2572.46|2572.46|2572.46|2572.46|0
1645460620000|2022-02-21 16:23:40|2572.4|2572.4|2572.34|2572.34|2572.4|2572.4|2572.34|2572.34|0
1645460630000|2022-02-21 16:23:50|2572.2|2572.2|2572.04|2572.04|2572.2|2572.2|2572.04|2572.04|0
1645460640000|2022-02-21 16:24:00|2572.11|2572.11|2572.12|2572.12|2572.12|2572.12|2572.04|2572.04|0
1645460660000|2022-02-21 16:24:20|2571.98|2571.98|2572.1|2572.1|2572.1|2572.1|2571.98|2571.98|0
1645460670000|2022-02-21 16:24:30|2571.95|2571.95|2572.1|2572.1|2572.1|2572.1|2571.95|2571.95|0
1645460680000|2022-02-21 16:24:40|2572.02|2572.02|2572.15|2572.15|2572.15|2572.15|2571.92|2571.92|0
1645460690000|2022-02-21 16:24:50|2572.3|2572.3|2572.38|2572.38|2572.38|2572.38|2572.3|2572.3|0
1645460700000|2022-02-21 16:25:00|2572.3|2572.3|2572.8|2572.8|2572.8|2572.8|2572.3|2572.3|0
1645460710000|2022-02-21 16:25:10|2572.65|2572.65|2572.83|2572.83|2572.83|2572.83|2572.65|2572.65|0
1645460720000|2022-02-21 16:25:20|2572.96|2572.96|2573.4|2573.4|2573.4|2573.4|2572.96|2572.96|0
1645460730000|2022-02-21 16:25:30|2573.26|2573.26|2573.26|2573.26|2573.26|2573.26|2573.26|2573.26|0
1645460750000|2022-02-21 16:25:50|2573.2|2573.2|2573.35|2573.35|2573.5|2573.5|2573.04|2573.04|0
1645460760000|2022-02-21 16:26:00|2573.19|2573.19|2573.45|2573.45|2573.45|2573.45|2573.19|2573.19|0
1645460770000|2022-02-21 16:26:10|2573.52|2573.52|2573.68|2573.68|2573.68|2573.68|2573.52|2573.52|0
1645460780000|2022-02-21 16:26:20|2573.61|2573.61|2573.26|2573.26|2573.68|2573.68|2573.26|2573.26|0
1645460790000|2022-02-21 16:26:30|2573.2|2573.2|2573.09|2573.09|2573.32|2573.32|2573.09|2573.09|0
1645460800000|2022-02-21 16:26:40|2572.98|2572.98|2572.98|2572.98|2572.98|2572.98|2572.98|2572.98|0
1645460820000|2022-02-21 16:27:00|2572.91|2572.91|2573.28|2573.28|2573.53|2573.53|2572.91|2572.91|0
1645460830000|2022-02-21 16:27:10|2573.12|2573.12|2573.12|2573.12|2573.12|2573.12|2573.12|2573.12|0
1645460840000|2022-02-21 16:27:20|2573.09|2573.09|2573.2|2573.2|2573.2|2573.2|2573.09|2573.09|0
1645460850000|2022-02-21 16:27:30|2573.02|2573.02|2572.89|2572.89|2573.02|2573.02|2572.89|2572.89|0
1645460860000|2022-02-21 16:27:40|2572.76|2572.76|2572.76|2572.76|2572.76|2572.76|2572.76|2572.76|0
1645460870000|2022-02-21 16:27:50|2572.89|2572.89|2572.97|2572.97|2572.97|2572.97|2572.89|2572.89|0
1645460880000|2022-02-21 16:28:00|2572.85|2572.85|2572.89|2572.89|2572.97|2572.97|2572.69|2572.69|0
1645460890000|2022-02-21 16:28:10|2572.58|2572.58|2572.44|2572.44|2572.58|2572.58|2572.44|2572.44|0
1645460900000|2022-02-21 16:28:20|2572.37|2572.37|2572.14|2572.14|2572.37|2572.37|2572.03|2572.03|0
1645460920000|2022-02-21 16:28:40|2572|2572|2571.87|2571.87|2572|2572|2571.87|2571.87|0
1645460930000|2022-02-21 16:28:50|2571.93|2571.93|2571.09|2571.09|2571.93|2571.93|2571.09|2571.09|0
1645460940000|2022-02-21 16:29:00|2571.01|2571.01|2571.18|2571.18|2571.25|2571.25|2570.89|2570.89|0
1645460950000|2022-02-21 16:29:10|2571.02|2571.02|2570.55|2570.55|2571.02|2571.02|2570.55|2570.55|0
1645460960000|2022-02-21 16:29:20|2570.52|2570.52|2570.19|2570.19|2570.52|2570.52|2570.12|2570.12|0
1645460970000|2022-02-21 16:29:30|2570.07|2570.07|2570.38|2570.38|2570.38|2570.38|2570.07|2570.07|0
1645460980000|2022-02-21 16:29:40|2570.2|2570.2|2570.2|2570.2|2570.2|2570.2|2570.12|2570.12|0
1645460990000|2022-02-21 16:29:50|2570.32|2570.32|2570.25|2570.25|2570.76|2570.76|2570.25|2570.25|0
1645517700000|2022-02-22 08:15:00|2551.95|2551.95|2551.51|2551.51|2552.07|2552.07|2551.51|2551.51|0
1645517710000|2022-02-22 08:15:10|2551.39|2551.39|2551.48|2551.48|2551.48|2551.48|2551.19|2551.19|0
1645517720000|2022-02-22 08:15:20|2551.91|2551.91|2552.12|2552.12|2552.12|2552.12|2551.91|2551.91|0
1645517730000|2022-02-22 08:15:30|2551.96|2551.96|2552.23|2552.23|2552.73|2552.73|2551.96|2551.96|0
1645517740000|2022-02-22 08:15:40|2552.29|2552.29|2552.68|2552.68|2552.68|2552.68|2552.29|2552.29|0
1645517750000|2022-02-22 08:15:50|2552.53|2552.53|2552.53|2552.53|2552.53|2552.53|2552.53|2552.53|0
1645517760000|2022-02-22 08:16:00|2552.21|2552.21|2552.34|2552.34|2553.02|2553.02|2551.79|2551.79|0
1645517770000|2022-02-22 08:16:10|2552.65|2552.65|2548.36|2548.36|2552.65|2552.65|2548.36|2548.36|0
1645517780000|2022-02-22 08:16:20|2548.84|2548.84|2548.83|2548.83|2548.95|2548.95|2548.83|2548.83|0
1645517790000|2022-02-22 08:16:30|2548.94|2548.94|2549.29|2549.29|2549.29|2549.29|2548.93|2548.93|0
1645517800000|2022-02-22 08:16:40|2549.41|2549.41|2549.21|2549.21|2549.59|2549.59|2549.21|2549.21|0
1645517820000|2022-02-22 08:17:00|2549.35|2549.35|2548.8|2548.8|2549.35|2549.35|2548.71|2548.71|0
1645517830000|2022-02-22 08:17:10|2548.49|2548.49|2548.49|2548.49|2548.49|2548.49|2548.49|2548.49|0
1645517840000|2022-02-22 08:17:20|2548.18|2548.18|2548.18|2548.18|2548.18|2548.18|2548.18|2548.18|0
1645517850000|2022-02-22 08:17:30|2548.11|2548.11|2548.74|2548.74|2548.74|2548.74|2548.11|2548.11|0
1645517860000|2022-02-22 08:17:40|2549.37|2549.37|2550.27|2550.27|2550.34|2550.34|2549.37|2549.37|0
1645517870000|2022-02-22 08:17:50|2550.33|2550.33|2550.73|2550.73|2550.73|2550.73|2550.33|2550.33|0
1645517880000|2022-02-22 08:18:00|2550.57|2550.57|2550.23|2550.23|2550.57|2550.57|2550.23|2550.23|0
1645517940000|2022-02-22 08:19:00|2550.38|2550.38|2550.16|2550.16|2550.38|2550.38|2550.16|2550.16|0
1645517950000|2022-02-22 08:19:10|2549.58|2549.58|2548.43|2548.43|2549.58|2549.58|2548.36|2548.36|0
1645517960000|2022-02-22 08:19:20|2548.32|2548.32|2547.89|2547.89|2548.32|2548.32|2547.89|2547.89|0
1645517970000|2022-02-22 08:19:30|2547.58|2547.58|2547.66|2547.66|2547.66|2547.66|2547.58|2547.58|0
1645517990000|2022-02-22 08:19:50|2547.77|2547.77|2549.04|2549.04|2549.04|2549.04|2547.77|2547.77|0
1645518000000|2022-02-22 08:20:00|2549.83|2549.83|2551.11|2551.11|2551.22|2551.22|2549.83|2549.83|0
1645518010000|2022-02-22 08:20:10|2551.37|2551.37|2554.49|2554.49|2554.49|2554.49|2551.37|2551.37|0
1645518020000|2022-02-22 08:20:20|2554.6|2554.6|2555.85|2555.85|2555.85|2555.85|2554.6|2554.6|0
1645518040000|2022-02-22 08:20:40|2555.74|2555.74|2557.22|2557.22|2557.39|2557.39|2555.53|2555.53|0
1645518050000|2022-02-22 08:20:50|2557.29|2557.29|2557.48|2557.48|2557.48|2557.48|2557.29|2557.29|0
1645518060000|2022-02-22 08:21:00|2557.59|2557.59|2557.59|2557.59|2557.59|2557.59|2557.59|2557.59|0
1645518080000|2022-02-22 08:21:20|2557.7|2557.7|2557.75|2557.75|2557.75|2557.75|2557.52|2557.52|0
1645518090000|2022-02-22 08:21:30|2557.64|2557.64|2557.64|2557.64|2557.64|2557.64|2557.64|2557.64|0
1645518100000|2022-02-22 08:21:40|2557.36|2557.36|2557.62|2557.62|2557.62|2557.62|2557.36|2557.36|0
1645518110000|2022-02-22 08:21:50|2557.69|2557.69|2557.69|2557.69|2557.69|2557.69|2557.69|2557.69|0
1645518130000|2022-02-22 08:22:10|2558.31|2558.31|2559.7|2559.7|2559.7|2559.7|2558.31|2558.31|0
1645518140000|2022-02-22 08:22:20|2559.77|2559.77|2559.77|2559.77|2559.77|2559.77|2559.77|2559.77|0
1645518150000|2022-02-22 08:22:30|2559.81|2559.81|2559.99|2559.99|2559.99|2559.99|2559.59|2559.59|0
1645518160000|2022-02-22 08:22:40|2560.23|2560.23|2560.55|2560.55|2560.55|2560.55|2560.05|2560.05|0
1645518170000|2022-02-22 08:22:50|2560.91|2560.91|2561.04|2561.04|2561.12|2561.12|2560.91|2560.91|0
1645518180000|2022-02-22 08:23:00|2561.2|2561.2|2561.2|2561.2|2561.2|2561.2|2561.2|2561.2|0
1645518190000|2022-02-22 08:23:10|2561.43|2561.43|2561.94|2561.94|2561.94|2561.94|2561.43|2561.43|0
1645518200000|2022-02-22 08:23:20|2562.8|2562.8|2562.8|2562.8|2562.8|2562.8|2562.8|2562.8|0
1645518210000|2022-02-22 08:23:30|2562.45|2562.45|2563.43|2563.43|2563.43|2563.43|2562.45|2562.45|0
1645518220000|2022-02-22 08:23:40|2563.21|2563.21|2563.21|2563.21|2563.21|2563.21|2563.21|2563.21|0
1645518230000|2022-02-22 08:23:50|2563.44|2563.44|2563.66|2563.66|2563.66|2563.66|2563.44|2563.44|0
1645518240000|2022-02-22 08:24:00|2564.09|2564.09|2564.3|2564.3|2564.3|2564.3|2564.09|2564.09|0
1645518250000|2022-02-22 08:24:10|2564.38|2564.38|2564.38|2564.38|2564.38|2564.38|2564.38|2564.38|0
1645518280000|2022-02-22 08:24:40|2564.49|2564.49|2564.55|2564.55|2564.55|2564.55|2564.49|2564.49|0
1645518290000|2022-02-22 08:24:50|2564.39|2564.39|2565.17|2565.17|2565.17|2565.17|2564.39|2564.39|0
1645518300000|2022-02-22 08:25:00|2565.06|2565.06|2565.46|2565.46|2565.46|2565.46|2565.06|2565.06|0
1645518310000|2022-02-22 08:25:10|2565.23|2565.23|2564.84|2564.84|2565.37|2565.37|2564.84|2564.84|0
1645518320000|2022-02-22 08:25:20|2565.06|2565.06|2565.06|2565.06|2565.06|2565.06|2565.06|2565.06|0
1645518330000|2022-02-22 08:25:30|2565.42|2565.42|2565.42|2565.42|2565.42|2565.42|2565.42|2565.42|0
1645518340000|2022-02-22 08:25:40|2565.26|2565.26|2565.26|2565.26|2565.26|2565.26|2565.26|2565.26|0
1645518350000|2022-02-22 08:25:50|2565.42|2565.42|2565.49|2565.49|2565.49|2565.49|2565.42|2565.42|0
1645518360000|2022-02-22 08:26:00|2564.96|2564.96|2564.96|2564.96|2564.96|2564.96|2564.96|2564.96|0
1645518370000|2022-02-22 08:26:10|2564.81|2564.81|2564.81|2564.81|2564.81|2564.81|2564.81|2564.81|0
1645518380000|2022-02-22 08:26:20|2564.57|2564.57|2564.57|2564.57|2564.57|2564.57|2564.57|2564.57|0
1645518390000|2022-02-22 08:26:30|2564.43|2564.43|2564.43|2564.43|2564.43|2564.43|2564.43|2564.43|0
1645518400000|2022-02-22 08:26:40|2564.31|2564.31|2564.27|2564.27|2564.31|2564.31|2564.27|2564.27|0
1645518410000|2022-02-22 08:26:50|2563.74|2563.74|2564.09|2564.09|2564.17|2564.17|2563.74|2563.74|0
1645518420000|2022-02-22 08:27:00|2563.93|2563.93|2564.3|2564.3|2564.3|2564.3|2563.9|2563.9|0
1645518430000|2022-02-22 08:27:10|2564.14|2564.14|2564.35|2564.35|2564.35|2564.35|2564.1|2564.1|0
1645518440000|2022-02-22 08:27:20|2564.48|2564.48|2564.66|2564.66|2564.66|2564.66|2564.48|2564.48|0
1645518450000|2022-02-22 08:27:30|2565.33|2565.33|2565.33|2565.33|2565.33|2565.33|2565.33|2565.33|0
1645518460000|2022-02-22 08:27:40|2565.62|2565.62|2565.74|2565.74|2565.9|2565.9|2565.62|2565.62|0
1645518480000|2022-02-22 08:28:00|2566.05|2566.05|2566.05|2566.05|2566.05|2566.05|2566.05|2566.05|0
1645518500000|2022-02-22 08:28:20|2566.16|2566.16|2566.21|2566.21|2566.27|2566.27|2566.16|2566.16|0
1645518510000|2022-02-22 08:28:30|2566.42|2566.42|2566.97|2566.97|2566.97|2566.97|2566.42|2566.42|0
1645518520000|2022-02-22 08:28:40|2567.14|2567.14|2568.37|2568.37|2568.37|2568.37|2567.14|2567.14|0
1645518530000|2022-02-22 08:28:50|2568.34|2568.34|2568.34|2568.34|2568.34|2568.34|2568.34|2568.34|0
1645518540000|2022-02-22 08:29:00|2568.77|2568.77|2569.09|2569.09|2569.09|2569.09|2568.61|2568.61|0
1645518550000|2022-02-22 08:29:10|2568.97|2568.97|2568.97|2568.97|2568.97|2568.97|2568.97|2568.97|0
1645518560000|2022-02-22 08:29:20|2569.29|2569.29|2569.29|2569.29|2569.29|2569.29|2569.29|2569.29|0
1645518580000|2022-02-22 08:29:40|2569.35|2569.35|2569.35|2569.35|2569.35|2569.35|2569.35|2569.35|0
1645518590000|2022-02-22 08:29:50|2569.62|2569.62|2569.62|2569.62|2569.62|2569.62|2569.62|2569.62|0
1645518600000|2022-02-22 08:30:00|2569.22|2569.22|2568.89|2568.89|2569.22|2569.22|2568.81|2568.81|0
1645518610000|2022-02-22 08:30:10|2569.02|2569.02|2569.02|2569.02|2569.02|2569.02|2569.02|2569.02|0
1645518620000|2022-02-22 08:30:20|2568.87|2568.87|2568.81|2568.81|2568.87|2568.87|2568.81|2568.81|0
1645518630000|2022-02-22 08:30:30|2568.74|2568.74|2568.53|2568.53|2568.74|2568.74|2568.16|2568.16|0
1645518650000|2022-02-22 08:30:50|2568.59|2568.59|2568.59|2568.59|2568.59|2568.59|2568.59|2568.59|0
1645518670000|2022-02-22 08:31:10|2568.87|2568.87|2567.43|2567.43|2568.87|2568.87|2567.43|2567.43|0
1645518680000|2022-02-22 08:31:20|2567.21|2567.21|2566.58|2566.58|2567.21|2567.21|2566.08|2566.08|0
1645518690000|2022-02-22 08:31:30|2566.5|2566.5|2565.92|2565.92|2566.5|2566.5|2565.92|2565.92|0
1645518700000|2022-02-22 08:31:40|2565.57|2565.57|2565.69|2565.69|2565.69|2565.69|2565.57|2565.57|0
1645518710000|2022-02-22 08:31:50|2565.76|2565.76|2565.83|2565.83|2565.83|2565.83|2565.76|2565.76|0
1645518720000|2022-02-22 08:32:00|2565.76|2565.76|2566.44|2566.44|2566.51|2566.51|2565.76|2565.76|0
1645518730000|2022-02-22 08:32:10|2566.38|2566.38|2566.38|2566.38|2566.38|2566.38|2566.38|2566.38|0
1645518750000|2022-02-22 08:32:30|2566.22|2566.22|2566.22|2566.22|2566.22|2566.22|2566.22|2566.22|0
1645518780000|2022-02-22 08:33:00|2566.08|2566.08|2566.08|2566.08|2566.08|2566.08|2566.08|2566.08|0
1645518810000|2022-02-22 08:33:30|2566.14|2566.14|2566.08|2566.08|2566.14|2566.14|2566.08|2566.08|0
1645518820000|2022-02-22 08:33:40|2566.42|2566.42|2566.68|2566.68|2566.68|2566.68|2566.42|2566.42|0
1645518830000|2022-02-22 08:33:50|2566.99|2566.99|2566.99|2566.99|2566.99|2566.99|2566.99|2566.99|0
1645518850000|2022-02-22 08:34:10|2567.69|2567.69|2567.78|2567.78|2567.78|2567.78|2567.6|2567.6|0
1645518860000|2022-02-22 08:34:20|2567.94|2567.94|2567.62|2567.62|2567.94|2567.94|2567.62|2567.62|0
1645518880000|2022-02-22 08:34:40|2568.15|2568.15|2568.15|2568.15|2568.15|2568.15|2568.15|2568.15|0
1645518890000|2022-02-22 08:34:50|2567.93|2567.93|2567.4|2567.4|2567.93|2567.93|2567.4|2567.4|0
1645518900000|2022-02-22 08:35:00|2567.51|2567.51|2568.39|2568.39|2568.5|2568.5|2567.51|2567.51|0
1645518910000|2022-02-22 08:35:10|2568.33|2568.33|2568.33|2568.33|2568.33|2568.33|2568.33|2568.33|0
1645518920000|2022-02-22 08:35:20|2568.22|2568.22|2568.22|2568.22|2568.22|2568.22|2568.22|2568.22|0
1645518930000|2022-02-22 08:35:30|2568.29|2568.29|2568.29|2568.29|2568.29|2568.29|2568.29|2568.29|0
1645518940000|2022-02-22 08:35:40|2568.18|2568.18|2568.29|2568.29|2568.29|2568.29|2568.18|2568.18|0
1645518950000|2022-02-22 08:35:50|2568.51|2568.51|2568.58|2568.58|2568.58|2568.58|2568.51|2568.51|0
1645518960000|2022-02-22 08:36:00|2568.8|2568.8|2568.58|2568.58|2568.8|2568.8|2568.58|2568.58|0
1645518970000|2022-02-22 08:36:10|2568.89|2568.89|2570.09|2570.09|2570.09|2570.09|2568.89|2568.89|0
1645518990000|2022-02-22 08:36:30|2569.93|2569.93|2569.93|2569.93|2569.93|2569.93|2569.93|2569.93|0
1645519000000|2022-02-22 08:36:40|2570.25|2570.25|2570.51|2570.51|2570.51|2570.51|2570.25|2570.25|0
1645519020000|2022-02-22 08:37:00|2570.57|2570.57|2570.7|2570.7|2570.7|2570.7|2570.57|2570.57|0
1645519030000|2022-02-22 08:37:10|2570.76|2570.76|2571.07|2571.07|2571.07|2571.07|2570.76|2570.76|0
1645519040000|2022-02-22 08:37:20|2571.39|2571.39|2571.39|2571.39|2571.39|2571.39|2571.39|2571.39|0
1645519050000|2022-02-22 08:37:30|2571.17|2571.17|2570.96|2570.96|2571.17|2571.17|2570.96|2570.96|0
1645519060000|2022-02-22 08:37:40|2570.56|2570.56|2570.56|2570.56|2570.56|2570.56|2570.56|2570.56|0
1645519070000|2022-02-22 08:37:50|2570.3|2570.3|2570.51|2570.51|2570.51|2570.51|2570.3|2570.3|0
1645519080000|2022-02-22 08:38:00|2570.34|2570.34|2570.31|2570.31|2570.47|2570.47|2570.26|2570.26|0
1645519090000|2022-02-22 08:38:10|2570.2|2570.2|2570.04|2570.04|2570.2|2570.2|2570.04|2570.04|0
1645519100000|2022-02-22 08:38:20|2570.28|2570.28|2571.35|2571.35|2571.47|2571.47|2570.28|2570.28|0
1645519110000|2022-02-22 08:38:30|2571.69|2571.69|2571.8|2571.8|2571.8|2571.8|2571.69|2571.69|0
1645519140000|2022-02-22 08:39:00|2571.93|2571.93|2572.17|2572.17|2572.24|2572.24|2571.77|2571.77|0
1645519150000|2022-02-22 08:39:10|2571.95|2571.95|2572.32|2572.32|2572.32|2572.32|2571.88|2571.88|0
1645519170000|2022-02-22 08:39:30|2572.57|2572.57|2572.7|2572.7|2572.7|2572.7|2572.57|2572.57|0
1645519180000|2022-02-22 08:39:40|2572.57|2572.57|2573.3|2573.3|2573.52|2573.52|2572.57|2572.57|0
1645519190000|2022-02-22 08:39:50|2573.19|2573.19|2573.53|2573.53|2573.53|2573.53|2573.19|2573.19|0
1645519210000|2022-02-22 08:40:10|2573.6|2573.6|2573.6|2573.6|2573.6|2573.6|2573.6|2573.6|0
1645519220000|2022-02-22 08:40:20|2574.07|2574.07|2573.97|2573.97|2574.22|2574.22|2573.97|2573.97|0
1645519230000|2022-02-22 08:40:30|2573.89|2573.89|2573.89|2573.89|2573.89|2573.89|2573.89|2573.89|0
1645519240000|2022-02-22 08:40:40|2573.76|2573.76|2573.6|2573.6|2573.76|2573.76|2573.6|2573.6|0
1645519260000|2022-02-22 08:41:00|2573.85|2573.85|2573.85|2573.85|2573.85|2573.85|2573.85|2573.85|0
1645519270000|2022-02-22 08:41:10|2573.9|2573.9|2573.9|2573.9|2573.9|2573.9|2573.9|2573.9|0
1645519280000|2022-02-22 08:41:20|2573.98|2573.98|2574.37|2574.37|2574.37|2574.37|2573.98|2573.98|0
1645519290000|2022-02-22 08:41:30|2574.5|2574.5|2574.5|2574.5|2574.5|2574.5|2574.5|2574.5|0
1645519300000|2022-02-22 08:41:40|2574.63|2574.63|2574.63|2574.63|2574.63|2574.63|2574.63|2574.63|0
1645519310000|2022-02-22 08:41:50|2574.55|2574.55|2574.55|2574.55|2574.55|2574.55|2574.55|2574.55|0
1645519320000|2022-02-22 08:42:00|2574.61|2574.61|2574.5|2574.5|2574.61|2574.61|2574.5|2574.5|0
1645519330000|2022-02-22 08:42:10|2574.56|2574.56|2574.5|2574.5|2574.56|2574.56|2574.5|2574.5|0
1645519340000|2022-02-22 08:42:20|2574.58|2574.58|2575.28|2575.28|2575.28|2575.28|2574.58|2574.58|0
1645519350000|2022-02-22 08:42:30|2575.39|2575.39|2575.39|2575.39|2575.39|2575.39|2575.39|2575.39|0
1645519360000|2022-02-22 08:42:40|2575.55|2575.55|2575.99|2575.99|2575.99|2575.99|2575.55|2575.55|0
1645519370000|2022-02-22 08:42:50|2576.85|2576.85|2578.3|2578.3|2578.3|2578.3|2576.64|2576.64|0
1645519380000|2022-02-22 08:43:00|2578.43|2578.43|2578.49|2578.49|2578.49|2578.49|2578.43|2578.43|0
1645519390000|2022-02-22 08:43:10|2578.81|2578.81|2578.81|2578.81|2578.81|2578.81|2578.81|2578.81|0
1645519400000|2022-02-22 08:43:20|2578.65|2578.65|2578.65|2578.65|2578.65|2578.65|2578.65|2578.65|0
1645519410000|2022-02-22 08:43:30|2579.03|2579.03|2579.03|2579.03|2579.03|2579.03|2579.03|2579.03|0
1645519420000|2022-02-22 08:43:40|2579.15|2579.15|2579.26|2579.26|2579.26|2579.26|2579.15|2579.15|0
1645519430000|2022-02-22 08:43:50|2579.39|2579.39|2580.23|2580.23|2580.23|2580.23|2579.39|2579.39|0
1645519440000|2022-02-22 08:44:00|2579.7|2579.7|2580.28|2580.28|2580.28|2580.28|2579.7|2579.7|0
1645519450000|2022-02-22 08:44:10|2580.71|2580.71|2580.71|2580.71|2580.71|2580.71|2580.71|2580.71|0
1645519460000|2022-02-22 08:44:20|2580.6|2580.6|2580.26|2580.26|2580.6|2580.6|2580.26|2580.26|0
1645519470000|2022-02-22 08:44:30|2580.32|2580.32|2580.71|2580.71|2580.71|2580.71|2580.32|2580.32|0
1645519480000|2022-02-22 08:44:40|2580.64|2580.64|2581.59|2581.59|2581.59|2581.59|2580.64|2580.64|0
1645519510000|2022-02-22 08:45:10|2581.53|2581.53|2581.53|2581.53|2581.53|2581.53|2581.53|2581.53|0
1645519520000|2022-02-22 08:45:20|2581.5|2581.5|2581.5|2581.5|2581.5|2581.5|2581.5|2581.5|0
1645519530000|2022-02-22 08:45:30|2581.25|2581.25|2581.06|2581.06|2581.25|2581.25|2581.06|2581.06|0
1645519540000|2022-02-22 08:45:40|2581|2581|2580.46|2580.46|2581|2581|2580.43|2580.43|0
1645519550000|2022-02-22 08:45:50|2580.08|2580.08|2580.08|2580.08|2580.08|2580.08|2580.08|2580.08|0
1645519560000|2022-02-22 08:46:00|2579.92|2579.92|2579.35|2579.35|2579.92|2579.92|2579.35|2579.35|0
1645519570000|2022-02-22 08:46:10|2579.06|2579.06|2578.85|2578.85|2579.06|2579.06|2578.85|2578.85|0
1645519610000|2022-02-22 08:46:50|2578.45|2578.45|2577.67|2577.67|2578.67|2578.67|2577.67|2577.67|0
1645519620000|2022-02-22 08:47:00|2577.44|2577.44|2577.02|2577.02|2577.44|2577.44|2577.02|2577.02|0
1645519630000|2022-02-22 08:47:10|2577.13|2577.13|2577.17|2577.17|2577.24|2577.24|2577.13|2577.13|0
1645519640000|2022-02-22 08:47:20|2577.01|2577.01|2576.87|2576.87|2577.01|2577.01|2576.87|2576.87|0
1645519660000|2022-02-22 08:47:40|2577|2577|2577.07|2577.07|2577.07|2577.07|2576.91|2576.91|0
1645519670000|2022-02-22 08:47:50|2576.59|2576.59|2576.59|2576.59|2576.59|2576.59|2576.43|2576.43|0
1645519680000|2022-02-22 08:48:00|2576.91|2576.91|2576.75|2576.75|2576.91|2576.91|2576.75|2576.75|0
1645519690000|2022-02-22 08:48:10|2576.64|2576.64|2576.64|2576.64|2576.64|2576.64|2576.64|2576.64|0
1645519700000|2022-02-22 08:48:20|2576.52|2576.52|2576.17|2576.17|2576.52|2576.52|2576.17|2576.17|0
1645519710000|2022-02-22 08:48:30|2576.03|2576.03|2576.29|2576.29|2576.29|2576.29|2576.02|2576.02|0
1645519720000|2022-02-22 08:48:40|2576.37|2576.37|2576.43|2576.43|2576.43|2576.43|2576.37|2576.37|0
1645519730000|2022-02-22 08:48:50|2576.56|2576.56|2576.56|2576.56|2576.56|2576.56|2576.56|2576.56|0
1645519740000|2022-02-22 08:49:00|2576.63|2576.63|2576.56|2576.56|2576.84|2576.84|2576.56|2576.56|0
1645519770000|2022-02-22 08:49:30|2576.69|2576.69|2576.8|2576.8|2576.8|2576.8|2576.69|2576.69|0
1645519780000|2022-02-22 08:49:40|2576.69|2576.69|2576.69|2576.69|2576.69|2576.69|2576.69|2576.69|0
1645519790000|2022-02-22 08:49:50|2576.46|2576.46|2576.94|2576.94|2577.42|2577.42|2576.46|2576.46|0
1645519800000|2022-02-22 08:50:00|2577.16|2577.16|2576.92|2576.92|2577.16|2577.16|2576.92|2576.92|0
1645519810000|2022-02-22 08:50:10|2576.8|2576.8|2577.23|2577.23|2577.23|2577.23|2576.8|2576.8|0
1645519820000|2022-02-22 08:50:20|2577.05|2577.05|2576.94|2576.94|2577.05|2577.05|2576.62|2576.62|0
1645519850000|2022-02-22 08:50:50|2576.8|2576.8|2577.68|2577.68|2577.68|2577.68|2576.74|2576.74|0
1645519860000|2022-02-22 08:51:00|2577.2|2577.2|2577.35|2577.35|2577.35|2577.35|2577.2|2577.2|0
1645519870000|2022-02-22 08:51:10|2577.49|2577.49|2578.56|2578.56|2578.56|2578.56|2577.49|2577.49|0
1645519890000|2022-02-22 08:51:30|2578.67|2578.67|2578.78|2578.78|2578.78|2578.78|2578.67|2578.67|0
1645519900000|2022-02-22 08:51:40|2579.04|2579.04|2578.79|2578.79|2579.27|2579.27|2578.79|2578.79|0
1645519910000|2022-02-22 08:51:50|2579|2579|2579.13|2579.13|2579.13|2579.13|2579|2579|0
1645519920000|2022-02-22 08:52:00|2579.16|2579.16|2579.16|2579.16|2579.16|2579.16|2579.16|2579.16|0
1645519930000|2022-02-22 08:52:10|2579.32|2579.32|2579.32|2579.32|2579.32|2579.32|2579.32|2579.32|0
1645519950000|2022-02-22 08:52:30|2579.3|2579.3|2579.41|2579.41|2579.41|2579.41|2579.3|2579.3|0
1645519970000|2022-02-22 08:52:50|2579.85|2579.85|2580.19|2580.19|2580.19|2580.19|2579.85|2579.85|0
1645519980000|2022-02-22 08:53:00|2579.85|2579.85|2579.42|2579.42|2579.99|2579.99|2579.42|2579.42|0
1645519990000|2022-02-22 08:53:10|2579.19|2579.19|2578.42|2578.42|2579.25|2579.25|2578.42|2578.42|0
1645520000000|2022-02-22 08:53:20|2578.28|2578.28|2578.22|2578.22|2578.28|2578.28|2578.22|2578.22|0
1645520010000|2022-02-22 08:53:30|2578.33|2578.33|2578.33|2578.33|2578.33|2578.33|2578.33|2578.33|0
1645520020000|2022-02-22 08:53:40|2578.07|2578.07|2578.2|2578.2|2578.2|2578.2|2578.07|2578.07|0
1645520030000|2022-02-22 08:53:50|2578.13|2578.13|2577.96|2577.96|2578.6|2578.6|2577.96|2577.96|0
1645520040000|2022-02-22 08:54:00|2577.74|2577.74|2576.54|2576.54|2577.74|2577.74|2576.54|2576.54|0
1645520050000|2022-02-22 08:54:10|2576.47|2576.47|2576.46|2576.46|2576.47|2576.47|2576.17|2576.17|0
1645520060000|2022-02-22 08:54:20|2576.81|2576.81|2576.3|2576.3|2576.81|2576.81|2576.3|2576.3|0
1645520070000|2022-02-22 08:54:30|2575.9|2575.9|2575.69|2575.69|2576.65|2576.65|2575.69|2575.69|0
1645520080000|2022-02-22 08:54:40|2575.87|2575.87|2575.99|2575.99|2575.99|2575.99|2575.49|2575.49|0
1645520090000|2022-02-22 08:54:50|2575.84|2575.84|2574.59|2574.59|2575.84|2575.84|2574.59|2574.59|0
1645520100000|2022-02-22 08:55:00|2574.74|2574.74|2574.2|2574.2|2574.93|2574.93|2574.2|2574.2|0
1645520110000|2022-02-22 08:55:10|2574.08|2574.08|2573.82|2573.82|2574.08|2574.08|2573.82|2573.82|0
1645520120000|2022-02-22 08:55:20|2573.96|2573.96|2573.96|2573.96|2573.96|2573.96|2573.89|2573.89|0
1645520130000|2022-02-22 08:55:30|2574.29|2574.29|2574.15|2574.15|2574.29|2574.29|2574.15|2574.15|0
1645520140000|2022-02-22 08:55:40|2574.3|2574.3|2574.26|2574.26|2574.53|2574.53|2574.26|2574.26|0
1645520160000|2022-02-22 08:56:00|2574.04|2574.04|2573.75|2573.75|2574.04|2574.04|2573.72|2573.72|0
1645520170000|2022-02-22 08:56:10|2574.55|2574.55|2574.55|2574.55|2574.55|2574.55|2574.39|2574.39|0
1645520180000|2022-02-22 08:56:20|2574.68|2574.68|2574.54|2574.54|2574.68|2574.68|2574.54|2574.54|0
1645520190000|2022-02-22 08:56:30|2574.32|2574.32|2575.54|2575.54|2575.54|2575.54|2574.32|2574.32|0
1645520200000|2022-02-22 08:56:40|2576.33|2576.33|2576.33|2576.33|2576.33|2576.33|2576.24|2576.24|0
1645520210000|2022-02-22 08:56:50|2576.22|2576.22|2576.83|2576.83|2576.83|2576.83|2576.22|2576.22|0
1645520220000|2022-02-22 08:57:00|2577|2577|2577.23|2577.23|2577.23|2577.23|2576.93|2576.93|0
1645520230000|2022-02-22 08:57:10|2577.35|2577.35|2577.27|2577.27|2577.35|2577.35|2577.27|2577.27|0
1645520250000|2022-02-22 08:57:30|2577.51|2577.51|2577.66|2577.66|2577.66|2577.66|2577.51|2577.51|0
1645520300000|2022-02-22 08:58:20|2577.6|2577.6|2577.6|2577.6|2577.6|2577.6|2577.6|2577.6|0
1645520310000|2022-02-22 08:58:30|2577.81|2577.81|2577.6|2577.6|2577.81|2577.81|2577.6|2577.6|0
1645520320000|2022-02-22 08:58:40|2577.67|2577.67|2577.74|2577.74|2577.74|2577.74|2577.67|2577.67|0
1645520330000|2022-02-22 08:58:50|2578.13|2578.13|2581.15|2581.15|2581.15|2581.15|2578.13|2578.13|0
1645520340000|2022-02-22 08:59:00|2580.99|2580.99|2581.1|2581.1|2581.1|2581.1|2580.99|2580.99|0
1645520350000|2022-02-22 08:59:10|2581.22|2581.22|2581.22|2581.22|2581.22|2581.22|2581.22|2581.22|0
1645520360000|2022-02-22 08:59:20|2581|2581|2581.04|2581.04|2581.07|2581.07|2581|2581|0
1645520370000|2022-02-22 08:59:30|2581.3|2581.3|2581.3|2581.3|2581.3|2581.3|2581.3|2581.3|0
1645520380000|2022-02-22 08:59:40|2581.67|2581.67|2581.67|2581.67|2581.67|2581.67|2581.67|2581.67|0
1645520390000|2022-02-22 08:59:50|2582.31|2582.31|2582.62|2582.62|2582.62|2582.62|2582.31|2582.31|0
1645520400000|2022-02-22 09:00:00|2582.78|2582.78|2582.41|2582.41|2582.78|2582.78|2582.36|2582.36|0
1645520420000|2022-02-22 09:00:20|2582.29|2582.29|2582.15|2582.15|2582.29|2582.29|2582.15|2582.15|0
1645520430000|2022-02-22 09:00:30|2581.88|2581.88|2581.88|2581.88|2581.88|2581.88|2581.88|2581.88|0
1645520440000|2022-02-22 09:00:40|2582|2582|2582|2582|2582|2582|2582|2582|0
1645520460000|2022-02-22 09:01:00|2582.22|2582.22|2582.22|2582.22|2582.22|2582.22|2582.22|2582.22|0
1645520470000|2022-02-22 09:01:10|2582.58|2582.58|2581.47|2581.47|2582.58|2582.58|2581.47|2581.47|0
1645520480000|2022-02-22 09:01:20|2581.32|2581.32|2580.98|2580.98|2581.32|2581.32|2580.98|2580.98|0
1645520500000|2022-02-22 09:01:40|2581.09|2581.09|2581.09|2581.09|2581.09|2581.09|2581.09|2581.09|0
1645520510000|2022-02-22 09:01:50|2581.02|2581.02|2580.95|2580.95|2581.02|2581.02|2580.95|2580.95|0
1645520520000|2022-02-22 09:02:00|2580.79|2580.79|2579.97|2579.97|2580.79|2580.79|2579.97|2579.97|0
1645520530000|2022-02-22 09:02:10|2580.12|2580.12|2580.12|2580.12|2580.12|2580.12|2580.12|2580.12|0
1645520540000|2022-02-22 09:02:20|2580.05|2580.05|2580.01|2580.01|2580.05|2580.05|2579.93|2579.93|0
1645520550000|2022-02-22 09:02:30|2580.16|2580.16|2580.16|2580.16|2580.16|2580.16|2580.16|2580.16|0
1645520560000|2022-02-22 09:02:40|2580.19|2580.19|2580.19|2580.19|2580.19|2580.19|2580.19|2580.19|0
1645520570000|2022-02-22 09:02:50|2580.01|2580.01|2580.01|2580.01|2580.01|2580.01|2580.01|2580.01|0
1645520580000|2022-02-22 09:03:00|2579.87|2579.87|2579.87|2579.87|2579.93|2579.93|2579.87|2579.87|0
1645520600000|2022-02-22 09:03:20|2579.71|2579.71|2579.64|2579.64|2579.77|2579.77|2579.64|2579.64|0
1645520610000|2022-02-22 09:03:30|2579.8|2579.8|2579.8|2579.8|2579.8|2579.8|2579.8|2579.8|0
1645520630000|2022-02-22 09:03:50|2579.57|2579.57|2579.16|2579.16|2579.57|2579.57|2579.16|2579.16|0
1645520640000|2022-02-22 09:04:00|2579.09|2579.09|2578.03|2578.03|2579.09|2579.09|2578.03|2578.03|0
1645520650000|2022-02-22 09:04:10|2577.99|2577.99|2578.16|2578.16|2578.44|2578.44|2577.99|2577.99|0
1645520660000|2022-02-22 09:04:20|2577.98|2577.98|2577.94|2577.94|2577.98|2577.98|2577.8|2577.8|0
1645520680000|2022-02-22 09:04:40|2577.15|2577.15|2577.44|2577.44|2577.44|2577.44|2577.15|2577.15|0
1645520690000|2022-02-22 09:04:50|2577.15|2577.15|2576.66|2576.66|2577.15|2577.15|2576.66|2576.66|0
1645520700000|2022-02-22 09:05:00|2576.18|2576.18|2576.1|2576.1|2576.4|2576.4|2576.1|2576.1|0
1645520710000|2022-02-22 09:05:10|2576.02|2576.02|2576.02|2576.02|2576.02|2576.02|2576.02|2576.02|0
1645520720000|2022-02-22 09:05:20|2576.33|2576.33|2576.19|2576.19|2576.33|2576.33|2576.19|2576.19|0
1645520730000|2022-02-22 09:05:30|2576.08|2576.08|2575.97|2575.97|2576.31|2576.31|2575.97|2575.97|0
1645520740000|2022-02-22 09:05:40|2575.73|2575.73|2575.73|2575.73|2575.73|2575.73|2575.73|2575.73|0
1645520760000|2022-02-22 09:06:00|2575.79|2575.79|2575.75|2575.75|2575.79|2575.79|2575.75|2575.75|0
1645520770000|2022-02-22 09:06:10|2574.32|2574.32|2572.9|2572.9|2574.32|2574.32|2572.9|2572.9|0
1645520780000|2022-02-22 09:06:20|2572.76|2572.76|2572.7|2572.7|2572.76|2572.76|2572.7|2572.7|0
1645520790000|2022-02-22 09:06:30|2572.53|2572.53|2571.28|2571.28|2572.53|2572.53|2571.28|2571.28|0
1645520810000|2022-02-22 09:06:50|2571.36|2571.36|2571.62|2571.62|2571.62|2571.62|2571.36|2571.36|0
1645520820000|2022-02-22 09:07:00|2571.69|2571.69|2571.99|2571.99|2571.99|2571.99|2571.69|2571.69|0
1645520830000|2022-02-22 09:07:10|2572.12|2572.12|2572.12|2572.12|2572.12|2572.12|2572.12|2572.12|0
1645520840000|2022-02-22 09:07:20|2572.18|2572.18|2572.18|2572.18|2572.18|2572.18|2572.18|2572.18|0
1645520860000|2022-02-22 09:07:40|2572.42|2572.42|2572.33|2572.33|2572.42|2572.42|2572.3|2572.3|0
1645520870000|2022-02-22 09:07:50|2572.07|2572.07|2572.07|2572.07|2572.07|2572.07|2572.07|2572.07|0
1645520880000|2022-02-22 09:08:00|2571.91|2571.91|2571.68|2571.68|2571.91|2571.91|2571.68|2571.68|0
1645520900000|2022-02-22 09:08:20|2571.74|2571.74|2571.56|2571.56|2571.74|2571.74|2571.56|2571.56|0
1645520910000|2022-02-22 09:08:30|2571.79|2571.79|2571.79|2571.79|2571.79|2571.79|2571.79|2571.79|0
1645520920000|2022-02-22 09:08:40|2571.68|2571.68|2571.68|2571.68|2571.68|2571.68|2571.68|2571.68|0
1645520940000|2022-02-22 09:09:00|2571.56|2571.56|2571.69|2571.69|2571.85|2571.85|2571.56|2571.56|0
1645520950000|2022-02-22 09:09:10|2571.76|2571.76|2571.76|2571.76|2571.76|2571.76|2571.76|2571.76|0
1645520960000|2022-02-22 09:09:20|2572.05|2572.05|2574.13|2574.13|2574.13|2574.13|2572.05|2572.05|0
1645520970000|2022-02-22 09:09:30|2574|2574|2576.2|2576.2|2576.2|2576.2|2574|2574|0
1645520980000|2022-02-22 09:09:40|2576.28|2576.28|2576.69|2576.69|2576.69|2576.69|2576.22|2576.22|0
1645520990000|2022-02-22 09:09:50|2576.99|2576.99|2577.5|2577.5|2577.5|2577.5|2576.99|2576.99|0
1645521000000|2022-02-22 09:10:00|2577.67|2577.67|2578.72|2578.72|2578.79|2578.79|2577.61|2577.61|0
1645521010000|2022-02-22 09:10:10|2578.5|2578.5|2578.35|2578.35|2578.5|2578.5|2578.35|2578.35|0
1645521020000|2022-02-22 09:10:20|2578.42|2578.42|2578.54|2578.54|2578.54|2578.54|2578.42|2578.42|0
1645521030000|2022-02-22 09:10:30|2578.65|2578.65|2578.65|2578.65|2578.65|2578.65|2578.65|2578.65|0
1645521040000|2022-02-22 09:10:40|2578.54|2578.54|2578.27|2578.27|2578.54|2578.54|2578.27|2578.27|0
1645521070000|2022-02-22 09:11:10|2578.19|2578.19|2576.54|2576.54|2578.19|2578.19|2576.54|2576.54|0
1645521080000|2022-02-22 09:11:20|2576.65|2576.65|2576.78|2576.78|2576.78|2576.78|2576.65|2576.65|0
1645521100000|2022-02-22 09:11:40|2576.67|2576.67|2576.46|2576.46|2576.67|2576.67|2576.46|2576.46|0
1645521110000|2022-02-22 09:11:50|2576.3|2576.3|2576.3|2576.3|2576.3|2576.3|2576.3|2576.3|0
1645521120000|2022-02-22 09:12:00|2576.24|2576.24|2576.24|2576.24|2576.24|2576.24|2576.24|2576.24|0
1645521130000|2022-02-22 09:12:10|2576.7|2576.7|2577.17|2577.17|2577.46|2577.46|2576.7|2576.7|0
1645521160000|2022-02-22 09:12:40|2577.31|2577.31|2577.15|2577.15|2577.31|2577.31|2577.15|2577.15|0
1645521170000|2022-02-22 09:12:50|2577.26|2577.26|2577.26|2577.26|2577.26|2577.26|2577.26|2577.26|0
1645521180000|2022-02-22 09:13:00|2577.4|2577.4|2577.14|2577.14|2577.4|2577.4|2577|2577|0
1645521190000|2022-02-22 09:13:10|2576.91|2576.91|2576.91|2576.91|2576.91|2576.91|2576.91|2576.91|0
1645521200000|2022-02-22 09:13:20|2577.18|2577.18|2577.18|2577.18|2577.18|2577.18|2577.18|2577.18|0
1645521210000|2022-02-22 09:13:30|2577.02|2577.02|2577.02|2577.02|2577.02|2577.02|2577.02|2577.02|0
1645521220000|2022-02-22 09:13:40|2576.81|2576.81|2576.81|2576.81|2576.81|2576.81|2576.81|2576.81|0
1645521230000|2022-02-22 09:13:50|2576.74|2576.74|2576.94|2576.94|2576.94|2576.94|2576.52|2576.52|0
1645521240000|2022-02-22 09:14:00|2577.23|2577.23|2577.14|2577.14|2577.3|2577.3|2577.14|2577.14|0
1645521260000|2022-02-22 09:14:20|2577.25|2577.25|2577.25|2577.25|2577.25|2577.25|2577.25|2577.25|0
1645521290000|2022-02-22 09:14:50|2577.57|2577.57|2577.57|2577.57|2577.57|2577.57|2577.57|2577.57|0
1645521300000|2022-02-22 09:15:00|2577.65|2577.65|2577.26|2577.26|2577.65|2577.65|2577.26|2577.26|0
1645521320000|2022-02-22 09:15:20|2577.34|2577.34|2577.03|2577.03|2577.34|2577.34|2577.03|2577.03|0
1645521330000|2022-02-22 09:15:30|2577.29|2577.29|2577.29|2577.29|2577.29|2577.29|2577.29|2577.29|0
1645521360000|2022-02-22 09:16:00|2577.45|2577.45|2577.83|2577.83|2577.83|2577.83|2577.29|2577.29|0
1645521370000|2022-02-22 09:16:10|2577.94|2577.94|2578.02|2578.02|2578.02|2578.02|2577.94|2577.94|0
1645521380000|2022-02-22 09:16:20|2578.13|2578.13|2578.35|2578.35|2578.35|2578.35|2578.13|2578.13|0
1645521400000|2022-02-22 09:16:40|2578.46|2578.46|2578.46|2578.46|2578.46|2578.46|2578.46|2578.46|0
1645521420000|2022-02-22 09:17:00|2578.3|2578.3|2577.91|2577.91|2578.3|2578.3|2577.91|2577.91|0
1645521430000|2022-02-22 09:17:10|2577.51|2577.51|2577.28|2577.28|2577.51|2577.51|2577.28|2577.28|0
1645521440000|2022-02-22 09:17:20|2577.15|2577.15|2576.71|2576.71|2577.15|2577.15|2576.71|2576.71|0
1645521480000|2022-02-22 09:18:00|2576.82|2576.82|2577.21|2577.21|2577.21|2577.21|2576.82|2576.82|0
1645521490000|2022-02-22 09:18:10|2576.79|2576.79|2576.93|2576.93|2576.93|2576.93|2576.79|2576.79|0
1645521500000|2022-02-22 09:18:20|2577.06|2577.06|2577.78|2577.78|2577.78|2577.78|2577.06|2577.06|0
1645521510000|2022-02-22 09:18:30|2578.04|2578.04|2577.91|2577.91|2578.04|2578.04|2577.91|2577.91|0
1645521520000|2022-02-22 09:18:40|2578.17|2578.17|2578.17|2578.17|2578.17|2578.17|2578.17|2578.17|0
1645521530000|2022-02-22 09:18:50|2578.65|2578.65|2578.39|2578.39|2578.65|2578.65|2578.39|2578.39|0
1645521540000|2022-02-22 09:19:00|2578.23|2578.23|2578.23|2578.23|2578.23|2578.23|2578.23|2578.23|0
1645521550000|2022-02-22 09:19:10|2578.3|2578.3|2578.38|2578.38|2578.38|2578.38|2578.3|2578.3|0
1645521560000|2022-02-22 09:19:20|2578.54|2578.54|2578.8|2578.8|2578.8|2578.8|2578.54|2578.54|0
1645521570000|2022-02-22 09:19:30|2579.16|2579.16|2579.68|2579.68|2579.68|2579.68|2579.16|2579.16|0
1645521580000|2022-02-22 09:19:40|2579.84|2579.84|2580.21|2580.21|2580.21|2580.21|2579.84|2579.84|0
1645521590000|2022-02-22 09:19:50|2580.32|2580.32|2580.64|2580.64|2580.64|2580.64|2580.32|2580.32|0
1645521600000|2022-02-22 09:20:00|2580.53|2580.53|2580.49|2580.49|2580.65|2580.65|2580.49|2580.49|0
1645521610000|2022-02-22 09:20:10|2580.59|2580.59|2580.8|2580.8|2580.8|2580.8|2580.59|2580.59|0
1645521620000|2022-02-22 09:20:20|2580.94|2580.94|2581.15|2581.15|2581.15|2581.15|2580.78|2580.78|0
1645521630000|2022-02-22 09:20:30|2581.21|2581.21|2581.14|2581.14|2581.21|2581.21|2581.08|2581.08|0
1645521640000|2022-02-22 09:20:40|2581.28|2581.28|2581.28|2581.28|2581.28|2581.28|2581.28|2581.28|0
1645521650000|2022-02-22 09:20:50|2581.59|2581.59|2582.25|2582.25|2582.32|2582.32|2581.59|2581.59|0
1645521660000|2022-02-22 09:21:00|2581.86|2581.86|2581.67|2581.67|2581.92|2581.92|2581.41|2581.41|0
1645521670000|2022-02-22 09:21:10|2581.6|2581.6|2581.56|2581.56|2581.6|2581.6|2581.56|2581.56|0
1645521680000|2022-02-22 09:21:20|2581.38|2581.38|2581.14|2581.14|2581.38|2581.38|2581.14|2581.14|0
1645521690000|2022-02-22 09:21:30|2580.92|2580.92|2580.92|2580.92|2580.92|2580.92|2580.92|2580.92|0
1645521700000|2022-02-22 09:21:40|2580.99|2580.99|2580.99|2580.99|2580.99|2580.99|2580.99|2580.99|0
1645521720000|2022-02-22 09:22:00|2580.51|2580.51|2579.8|2579.8|2580.51|2580.51|2579.8|2579.8|0
1645521760000|2022-02-22 09:22:40|2579.76|2579.76|2579.74|2579.74|2579.76|2579.76|2579.63|2579.63|0
1645521770000|2022-02-22 09:22:50|2579.52|2579.52|2579.63|2579.63|2579.63|2579.63|2579.52|2579.52|0
1645521780000|2022-02-22 09:23:00|2579.41|2579.41|2579.41|2579.41|2579.41|2579.41|2579.41|2579.41|0
1645521790000|2022-02-22 09:23:10|2579.02|2579.02|2579.09|2579.09|2579.09|2579.09|2579.02|2579.02|0
1645521810000|2022-02-22 09:23:30|2579.02|2579.02|2578.88|2578.88|2579.02|2579.02|2578.88|2578.88|0
1645521820000|2022-02-22 09:23:40|2578.66|2578.66|2578.66|2578.66|2578.66|2578.66|2578.66|2578.66|0
1645521830000|2022-02-22 09:23:50|2578.52|2578.52|2578.52|2578.52|2578.52|2578.52|2578.52|2578.52|0
1645521850000|2022-02-22 09:24:10|2578.05|2578.05|2578.05|2578.05|2578.05|2578.05|2578.05|2578.05|0
1645521860000|2022-02-22 09:24:20|2578.08|2578.08|2577.93|2577.93|2578.08|2578.08|2577.93|2577.93|0
1645521880000|2022-02-22 09:24:40|2577.66|2577.66|2577.66|2577.66|2577.66|2577.66|2577.66|2577.66|0
1645521910000|2022-02-22 09:25:10|2577.6|2577.6|2577.17|2577.17|2577.6|2577.6|2577.17|2577.17|0
1645521920000|2022-02-22 09:25:20|2577.49|2577.49|2577.46|2577.46|2577.49|2577.49|2577.33|2577.33|0
1645521940000|2022-02-22 09:25:40|2577.34|2577.34|2577.34|2577.34|2577.34|2577.34|2577.34|2577.34|0
1645521950000|2022-02-22 09:25:50|2577.08|2577.08|2577.19|2577.19|2577.19|2577.19|2577.08|2577.08|0
1645521960000|2022-02-22 09:26:00|2576.95|2576.95|2577.03|2577.03|2577.03|2577.03|2576.95|2576.95|0
1645521970000|2022-02-22 09:26:10|2576.8|2576.8|2576.47|2576.47|2576.91|2576.91|2576.47|2576.47|0
1645521980000|2022-02-22 09:26:20|2576.29|2576.29|2576.66|2576.66|2576.66|2576.66|2576.29|2576.29|0
1645522000000|2022-02-22 09:26:40|2576.27|2576.27|2576.27|2576.27|2576.27|2576.27|2576.27|2576.27|0
1645522010000|2022-02-22 09:26:50|2576.33|2576.33|2576.33|2576.33|2576.33|2576.33|2576.33|2576.33|0
1645522020000|2022-02-22 09:27:00|2576.65|2576.65|2577.48|2577.48|2577.48|2577.48|2576.65|2576.65|0
1645522060000|2022-02-22 09:27:40|2577.61|2577.61|2577.55|2577.55|2577.61|2577.61|2577.55|2577.55|0
1645522070000|2022-02-22 09:27:50|2577.61|2577.61|2577.61|2577.61|2577.61|2577.61|2577.61|2577.61|0
1645522080000|2022-02-22 09:28:00|2577.77|2577.77|2577.45|2577.45|2577.77|2577.77|2577.45|2577.45|0
1645522100000|2022-02-22 09:28:20|2577.67|2577.67|2577.15|2577.15|2577.67|2577.67|2577.15|2577.15|0
1645522110000|2022-02-22 09:28:30|2577.26|2577.26|2577.26|2577.26|2577.26|2577.26|2577.26|2577.26|0
1645522120000|2022-02-22 09:28:40|2577.19|2577.19|2576.78|2576.78|2577.26|2577.26|2576.78|2576.78|0
1645522130000|2022-02-22 09:28:50|2576.52|2576.52|2575.64|2575.64|2576.52|2576.52|2575.64|2575.64|0
1645522140000|2022-02-22 09:29:00|2575.42|2575.42|2575.42|2575.42|2575.42|2575.42|2575.42|2575.42|0
1645522150000|2022-02-22 09:29:10|2575.34|2575.34|2575.3|2575.3|2575.34|2575.34|2575.3|2575.3|0
1645522160000|2022-02-22 09:29:20|2575.15|2575.15|2575.15|2575.15|2575.15|2575.15|2575.15|2575.15|0
1645522170000|2022-02-22 09:29:30|2575.22|2575.22|2575.22|2575.22|2575.22|2575.22|2575.22|2575.22|0
1645522190000|2022-02-22 09:29:50|2575.07|2575.07|2575.15|2575.15|2575.15|2575.15|2575.07|2575.07|0
1645522200000|2022-02-22 09:30:00|2575.22|2575.22|2575.22|2575.22|2575.22|2575.22|2575.22|2575.22|0
1645522210000|2022-02-22 09:30:10|2575.29|2575.29|2575.29|2575.29|2575.29|2575.29|2575.29|2575.29|0
1645522220000|2022-02-22 09:30:20|2575.41|2575.41|2575.41|2575.41|2575.41|2575.41|2575.41|2575.41|0
1645522240000|2022-02-22 09:30:40|2575.48|2575.48|2575.48|2575.48|2575.48|2575.48|2575.48|2575.48|0
1645522250000|2022-02-22 09:30:50|2575.71|2575.71|2575.71|2575.71|2575.71|2575.71|2575.71|2575.71|0
1645522260000|2022-02-22 09:31:00|2575.77|2575.77|2576.17|2576.17|2576.17|2576.17|2575.77|2575.77|0
1645522270000|2022-02-22 09:31:10|2576.29|2576.29|2576.29|2576.29|2576.29|2576.29|2576.29|2576.29|0
1645522290000|2022-02-22 09:31:30|2576.21|2576.21|2576.29|2576.29|2576.29|2576.29|2576.21|2576.21|0
1645522300000|2022-02-22 09:31:40|2576.22|2576.22|2576.22|2576.22|2576.22|2576.22|2576.22|2576.22|0
1645522310000|2022-02-22 09:31:50|2576.07|2576.07|2575.9|2575.9|2576.22|2576.22|2575.9|2575.9|0
1645522320000|2022-02-22 09:32:00|2575.74|2575.74|2575.74|2575.74|2575.74|2575.74|2575.74|2575.74|0
1645522330000|2022-02-22 09:32:10|2575.86|2575.86|2574.89|2574.89|2575.86|2575.86|2574.89|2574.89|0
1645522340000|2022-02-22 09:32:20|2574.81|2574.81|2573.88|2573.88|2574.81|2574.81|2573.88|2573.88|0
1645522350000|2022-02-22 09:32:30|2573.85|2573.85|2573.85|2573.85|2573.85|2573.85|2573.85|2573.85|0
1645522370000|2022-02-22 09:32:50|2573.7|2573.7|2573.7|2573.7|2573.7|2573.7|2573.7|2573.7|0
1645522380000|2022-02-22 09:33:00|2573.47|2573.47|2573.2|2573.2|2573.47|2573.47|2573.09|2573.09|0
1645522390000|2022-02-22 09:33:10|2573.24|2573.24|2573.68|2573.68|2574.06|2574.06|2573.24|2573.24|0
1645522410000|2022-02-22 09:33:30|2573.84|2573.84|2573.84|2573.84|2573.84|2573.84|2573.84|2573.84|0
1645522440000|2022-02-22 09:34:00|2574.14|2574.14|2574.14|2574.14|2574.14|2574.14|2574.14|2574.14|0
1645522460000|2022-02-22 09:34:20|2574.22|2574.22|2574.22|2574.22|2574.22|2574.22|2574.22|2574.22|0
1645522480000|2022-02-22 09:34:40|2574.33|2574.33|2574.67|2574.67|2574.67|2574.67|2574.33|2574.33|0
1645522490000|2022-02-22 09:34:50|2574.55|2574.55|2574.55|2574.55|2574.55|2574.55|2574.55|2574.55|0
1645522530000|2022-02-22 09:35:30|2574.74|2574.74|2576.01|2576.01|2576.01|2576.01|2574.74|2574.74|0
1645522540000|2022-02-22 09:35:40|2576.06|2576.06|2577.13|2577.13|2577.13|2577.13|2576.06|2576.06|0
1645522550000|2022-02-22 09:35:50|2577.01|2577.01|2577.03|2577.03|2577.03|2577.03|2576.83|2576.83|0
1645522560000|2022-02-22 09:36:00|2576.91|2576.91|2576.91|2576.91|2577.07|2577.07|2576.91|2576.91|0
1645522570000|2022-02-22 09:36:10|2576.85|2576.85|2576.68|2576.68|2576.85|2576.85|2576.68|2576.68|0
1645522580000|2022-02-22 09:36:20|2576.91|2576.91|2576.97|2576.97|2576.97|2576.97|2576.91|2576.91|0
1645522590000|2022-02-22 09:36:30|2577.2|2577.2|2577.2|2577.2|2577.2|2577.2|2577.2|2577.2|0
1645522600000|2022-02-22 09:36:40|2577.02|2577.02|2577.29|2577.29|2577.29|2577.29|2577.02|2577.02|0
1645522610000|2022-02-22 09:36:50|2577.35|2577.35|2577.35|2577.35|2577.35|2577.35|2577.35|2577.35|0
1645522620000|2022-02-22 09:37:00|2577.2|2577.2|2577.04|2577.04|2577.2|2577.2|2577.04|2577.04|0
1645522640000|2022-02-22 09:37:20|2576.96|2576.96|2576.96|2576.96|2576.96|2576.96|2576.96|2576.96|0
1645522650000|2022-02-22 09:37:30|2576.72|2576.72|2576.44|2576.44|2576.72|2576.72|2576.44|2576.44|0
1645522660000|2022-02-22 09:37:40|2576.16|2576.16|2576.16|2576.16|2576.16|2576.16|2576.16|2576.16|0
1645522670000|2022-02-22 09:37:50|2576.48|2576.48|2576.48|2576.48|2576.48|2576.48|2576.48|2576.48|0
1645522680000|2022-02-22 09:38:00|2576.32|2576.32|2576.32|2576.32|2576.32|2576.32|2576.32|2576.32|0
1645522710000|2022-02-22 09:38:30|2576.38|2576.38|2576.32|2576.32|2576.38|2576.38|2576.32|2576.32|0
1645522720000|2022-02-22 09:38:40|2576.43|2576.43|2576.93|2576.93|2576.93|2576.93|2576.43|2576.43|0
1645522730000|2022-02-22 09:38:50|2577.17|2577.17|2577.16|2577.16|2577.38|2577.38|2577.16|2577.16|0
1645522740000|2022-02-22 09:39:00|2577.05|2577.05|2576.77|2576.77|2577.05|2577.05|2576.77|2576.77|0
1645522800000|2022-02-22 09:40:00|2576.83|2576.83|2576.83|2576.83|2576.83|2576.83|2576.83|2576.83|0
1645522810000|2022-02-22 09:40:10|2577|2577|2577|2577|2577|2577|2577|2577|0
1645522820000|2022-02-22 09:40:20|2577.37|2577.37|2577.37|2577.37|2577.37|2577.37|2577.37|2577.37|0
1645522830000|2022-02-22 09:40:30|2577.25|2577.25|2577.18|2577.18|2577.25|2577.25|2577.1|2577.1|0
1645522860000|2022-02-22 09:41:00|2577.12|2577.12|2577.12|2577.12|2577.12|2577.12|2577.12|2577.12|0
1645522870000|2022-02-22 09:41:10|2577.06|2577.06|2577.29|2577.29|2577.29|2577.29|2577.06|2577.06|0
1645522880000|2022-02-22 09:41:20|2577.17|2577.17|2577.04|2577.04|2577.17|2577.17|2577.04|2577.04|0
1645522900000|2022-02-22 09:41:40|2577.12|2577.12|2576.99|2576.99|2577.12|2577.12|2576.99|2576.99|0
1645522910000|2022-02-22 09:41:50|2577.1|2577.1|2577.21|2577.21|2577.21|2577.21|2577.1|2577.1|0
1645522920000|2022-02-22 09:42:00|2577.13|2577.13|2577.42|2577.42|2577.42|2577.42|2577.13|2577.13|0
1645522940000|2022-02-22 09:42:20|2577.3|2577.3|2577.3|2577.3|2577.3|2577.3|2577.3|2577.3|0
1645522960000|2022-02-22 09:42:40|2577.22|2577.22|2576.98|2576.98|2577.22|2577.22|2576.98|2576.98|0
1645522970000|2022-02-22 09:42:50|2576.87|2576.87|2576.71|2576.71|2576.87|2576.87|2576.71|2576.71|0
1645522980000|2022-02-22 09:43:00|2576.34|2576.34|2576.09|2576.09|2576.34|2576.34|2576.09|2576.09|0
1645522990000|2022-02-22 09:43:10|2576.03|2576.03|2575.95|2575.95|2576.03|2576.03|2575.87|2575.87|0
1645523000000|2022-02-22 09:43:20|2575.69|2575.69|2575.47|2575.47|2575.69|2575.69|2575.47|2575.47|0
1645523010000|2022-02-22 09:43:30|2575.4|2575.4|2575.4|2575.4|2575.4|2575.4|2575.4|2575.4|0
1645523020000|2022-02-22 09:43:40|2575.28|2575.28|2575.24|2575.24|2575.28|2575.28|2575.24|2575.24|0
1645523030000|2022-02-22 09:43:50|2575.09|2575.09|2575.09|2575.09|2575.09|2575.09|2575.09|2575.09|0
1645523040000|2022-02-22 09:44:00|2575.24|2575.24|2574.97|2574.97|2575.24|2575.24|2574.93|2574.93|0
1645523050000|2022-02-22 09:44:10|2574.91|2574.91|2574.91|2574.91|2574.91|2574.91|2574.91|2574.91|0
1645523060000|2022-02-22 09:44:20|2574.82|2574.82|2574.45|2574.45|2574.82|2574.82|2574.45|2574.45|0
1645523070000|2022-02-22 09:44:30|2574.25|2574.25|2574.25|2574.25|2574.25|2574.25|2574.25|2574.25|0
1645523080000|2022-02-22 09:44:40|2574.32|2574.32|2573.17|2573.17|2574.35|2574.35|2573.17|2573.17|0
1645523090000|2022-02-22 09:44:50|2572.85|2572.85|2572.52|2572.52|2572.85|2572.85|2572.45|2572.45|0
1645523100000|2022-02-22 09:45:00|2572.42|2572.42|2572.54|2572.54|2572.54|2572.54|2572.38|2572.38|0
1645523110000|2022-02-22 09:45:10|2572.51|2572.51|2572.54|2572.54|2572.54|2572.54|2572.51|2572.51|0
1645523130000|2022-02-22 09:45:30|2572.39|2572.39|2570.94|2570.94|2572.39|2572.39|2570.94|2570.94|0
1645523140000|2022-02-22 09:45:40|2570.72|2570.72|2570.87|2570.87|2570.87|2570.87|2570.72|2570.72|0
1645523150000|2022-02-22 09:45:50|2570.77|2570.77|2569.69|2569.69|2570.77|2570.77|2569.69|2569.69|0
1645523160000|2022-02-22 09:46:00|2569.57|2569.57|2569|2569|2569.57|2569.57|2569|2569|0
1645523170000|2022-02-22 09:46:10|2568.88|2568.88|2568.22|2568.22|2568.88|2568.88|2568.22|2568.22|0
1645523180000|2022-02-22 09:46:20|2568.25|2568.25|2568.41|2568.41|2568.41|2568.41|2568.25|2568.25|0
1645523190000|2022-02-22 09:46:30|2568.09|2568.09|2567.9|2567.9|2568.09|2568.09|2567.9|2567.9|0
1645523200000|2022-02-22 09:46:40|2567.42|2567.42|2567.74|2567.74|2567.74|2567.74|2567.42|2567.42|0
1645523210000|2022-02-22 09:46:50|2567.9|2567.9|2567.65|2567.65|2567.9|2567.9|2567.65|2567.65|0
1645523240000|2022-02-22 09:47:20|2567.54|2567.54|2567.94|2567.94|2567.94|2567.94|2567.41|2567.41|0
1645523250000|2022-02-22 09:47:30|2567.86|2567.86|2567.86|2567.86|2567.86|2567.86|2567.86|2567.86|0
1645523270000|2022-02-22 09:47:50|2568.02|2568.02|2568.02|2568.02|2568.02|2568.02|2568.02|2568.02|0
1645523280000|2022-02-22 09:48:00|2568.18|2568.18|2567.75|2567.75|2568.18|2568.18|2567.75|2567.75|0
1645523290000|2022-02-22 09:48:10|2567.27|2567.27|2567.02|2567.02|2567.27|2567.27|2567.02|2567.02|0
1645523310000|2022-02-22 09:48:30|2566.87|2566.87|2566.65|2566.65|2566.87|2566.87|2566.65|2566.65|0
1645523340000|2022-02-22 09:49:00|2566.72|2566.72|2566.43|2566.43|2566.87|2566.87|2566.43|2566.43|0
1645523350000|2022-02-22 09:49:10|2566.2|2566.2|2566.2|2566.2|2566.2|2566.2|2566.2|2566.2|0
1645523360000|2022-02-22 09:49:20|2566.26|2566.26|2566.61|2566.61|2566.61|2566.61|2566.19|2566.19|0
1645523400000|2022-02-22 09:50:00|2566.76|2566.76|2566.76|2566.76|2566.76|2566.76|2566.76|2566.76|0
1645523410000|2022-02-22 09:50:10|2566.72|2566.72|2566.72|2566.72|2566.72|2566.72|2566.72|2566.72|0
1645523430000|2022-02-22 09:50:30|2566.79|2566.79|2568.19|2568.19|2568.19|2568.19|2566.79|2566.79|0
1645523440000|2022-02-22 09:50:40|2568.29|2568.29|2568.32|2568.32|2568.32|2568.32|2568.29|2568.29|0
1645523450000|2022-02-22 09:50:50|2568.4|2568.4|2568.93|2568.93|2568.93|2568.93|2568.4|2568.4|0
1645523460000|2022-02-22 09:51:00|2568.99|2568.99|2569.22|2569.22|2569.22|2569.22|2568.99|2568.99|0
1645523490000|2022-02-22 09:51:30|2569.27|2569.27|2569.27|2569.27|2569.27|2569.27|2569.27|2569.27|0
1645523500000|2022-02-22 09:51:40|2569.12|2569.12|2569.12|2569.12|2569.12|2569.12|2569.12|2569.12|0
1645523530000|2022-02-22 09:52:10|2568.96|2568.96|2568.96|2568.96|2568.96|2568.96|2568.96|2568.96|0
1645523540000|2022-02-22 09:52:20|2568.92|2568.92|2568.92|2568.92|2568.92|2568.92|2568.92|2568.92|0
1645523570000|2022-02-22 09:52:50|2568.58|2568.58|2568.58|2568.58|2568.58|2568.58|2568.58|2568.58|0
1645523590000|2022-02-22 09:53:10|2568.65|2568.65|2568.65|2568.65|2568.65|2568.65|2568.65|2568.65|0
1645523600000|2022-02-22 09:53:20|2568.78|2568.78|2568.92|2568.92|2568.92|2568.92|2568.78|2568.78|0
1645523610000|2022-02-22 09:53:30|2568.65|2568.65|2568.78|2568.78|2568.78|2568.78|2568.65|2568.65|0
1645523630000|2022-02-22 09:53:50|2568.63|2568.63|2568.63|2568.63|2568.63|2568.63|2568.63|2568.63|0
1645523700000|2022-02-22 09:55:00|2568.74|2568.74|2568.4|2568.4|2568.74|2568.74|2568.4|2568.4|0
1645523710000|2022-02-22 09:55:10|2568.46|2568.46|2567.73|2567.73|2568.46|2568.46|2567.73|2567.73|0
1645523720000|2022-02-22 09:55:20|2567.57|2567.57|2567.57|2567.57|2567.57|2567.57|2567.57|2567.57|0
1645523730000|2022-02-22 09:55:30|2567.41|2567.41|2567.41|2567.41|2567.41|2567.41|2567.41|2567.41|0
1645523740000|2022-02-22 09:55:40|2567.33|2567.33|2566.92|2566.92|2567.33|2567.33|2566.92|2566.92|0
1645523750000|2022-02-22 09:55:50|2566.77|2566.77|2565.47|2565.47|2566.77|2566.77|2565.47|2565.47|0
1645523760000|2022-02-22 09:56:00|2565.25|2565.25|2563.5|2563.5|2565.25|2565.25|2563.5|2563.5|0
1645523770000|2022-02-22 09:56:10|2563|2563|2562.13|2562.13|2563|2563|2562.13|2562.13|0
1645523780000|2022-02-22 09:56:20|2562.06|2562.06|2561.64|2561.64|2562.06|2562.06|2561.64|2561.64|0
1645523790000|2022-02-22 09:56:30|2561.24|2561.24|2561.12|2561.12|2561.37|2561.37|2561.12|2561.12|0
1645523800000|2022-02-22 09:56:40|2561.06|2561.06|2560.38|2560.38|2561.06|2561.06|2560.38|2560.38|0
1645523810000|2022-02-22 09:56:50|2560.32|2560.32|2559.53|2559.53|2560.32|2560.32|2559.53|2559.53|0
1645523820000|2022-02-22 09:57:00|2559.27|2559.27|2559.27|2559.27|2559.27|2559.27|2559.27|2559.27|0
1645523830000|2022-02-22 09:57:10|2559.42|2559.42|2559.51|2559.51|2559.55|2559.55|2559.07|2559.07|0
1645523840000|2022-02-22 09:57:20|2559.58|2559.58|2559.65|2559.65|2559.72|2559.72|2559.58|2559.58|0
1645523860000|2022-02-22 09:57:40|2559.2|2559.2|2561.02|2561.02|2561.02|2561.02|2559.2|2559.2|0
1645523870000|2022-02-22 09:57:50|2561.24|2561.24|2561.46|2561.46|2561.46|2561.46|2561.24|2561.24|0
1645523880000|2022-02-22 09:58:00|2561.6|2561.6|2561.67|2561.67|2561.67|2561.67|2561.6|2561.6|0
1645523890000|2022-02-22 09:58:10|2561.51|2561.51|2561.35|2561.35|2561.51|2561.51|2561.35|2561.35|0
1645523900000|2022-02-22 09:58:20|2561.28|2561.28|2561.07|2561.07|2561.28|2561.28|2561.07|2561.07|0
1645523920000|2022-02-22 09:58:40|2561.7|2561.7|2562.34|2562.34|2562.34|2562.34|2561.7|2561.7|0
1645523930000|2022-02-22 09:58:50|2562.28|2562.28|2562.28|2562.28|2562.28|2562.28|2562.28|2562.28|0
1645523960000|2022-02-22 09:59:20|2562.12|2562.12|2562.12|2562.12|2562.12|2562.12|2562.12|2562.12|0
1645523970000|2022-02-22 09:59:30|2562.01|2562.01|2562.01|2562.01|2562.01|2562.01|2562.01|2562.01|0
1645523980000|2022-02-22 09:59:40|2561.88|2561.88|2561.88|2561.88|2561.88|2561.88|2561.88|2561.88|0
1645524000000|2022-02-22 10:00:00|2561.93|2561.93|2561.76|2561.76|2561.93|2561.93|2561.76|2561.76|0
1645524010000|2022-02-22 10:00:10|2561.65|2561.65|2561.74|2561.74|2561.74|2561.74|2561.26|2561.26|0
1645524030000|2022-02-22 10:00:30|2561.88|2561.88|2561.96|2561.96|2561.96|2561.96|2561.88|2561.88|0
1645524050000|2022-02-22 10:00:50|2562.01|2562.01|2562.01|2562.01|2562.01|2562.01|2562.01|2562.01|0
1645524070000|2022-02-22 10:01:10|2562.23|2562.23|2562.51|2562.51|2562.66|2562.66|2562.23|2562.23|0
1645524090000|2022-02-22 10:01:30|2562.44|2562.44|2562.44|2562.44|2562.44|2562.44|2562.44|2562.44|0
1645524100000|2022-02-22 10:01:40|2562.3|2562.3|2562.3|2562.3|2562.3|2562.3|2562.3|2562.3|0
1645524110000|2022-02-22 10:01:50|2562.15|2562.15|2562.15|2562.15|2562.15|2562.15|2562.15|2562.15|0
1645524120000|2022-02-22 10:02:00|2561.86|2561.86|2561.63|2561.63|2561.86|2561.86|2561.63|2561.63|0
1645524130000|2022-02-22 10:02:10|2561.38|2561.38|2561.31|2561.31|2561.38|2561.38|2561.31|2561.31|0
1645524140000|2022-02-22 10:02:20|2561.7|2561.7|2561.7|2561.7|2561.7|2561.7|2561.7|2561.7|0
1645524150000|2022-02-22 10:02:30|2561.93|2561.93|2561.85|2561.85|2561.93|2561.93|2561.85|2561.85|0
1645524160000|2022-02-22 10:02:40|2561.77|2561.77|2561.77|2561.77|2561.77|2561.77|2561.77|2561.77|0
1645524170000|2022-02-22 10:02:50|2561.61|2561.61|2561.75|2561.75|2561.75|2561.75|2561.61|2561.61|0
1645524210000|2022-02-22 10:03:30|2562.02|2562.02|2562.02|2562.02|2562.02|2562.02|2562.02|2562.02|0
1645524220000|2022-02-22 10:03:40|2562.33|2562.33|2562.39|2562.39|2562.39|2562.39|2562.33|2562.33|0
1645524230000|2022-02-22 10:03:50|2562.54|2562.54|2565.1|2565.1|2565.1|2565.1|2562.54|2562.54|0
1645524240000|2022-02-22 10:04:00|2565.18|2565.18|2565.9|2565.9|2565.9|2565.9|2565.18|2565.18|0
1645524250000|2022-02-22 10:04:10|2565.78|2565.78|2567.76|2567.76|2567.76|2567.76|2565.78|2565.78|0
1645524260000|2022-02-22 10:04:20|2568.4|2568.4|2569.01|2569.01|2569.09|2569.09|2568.32|2568.32|0
1645524270000|2022-02-22 10:04:30|2569.08|2569.08|2569.08|2569.08|2569.08|2569.08|2569.08|2569.08|0
1645524280000|2022-02-22 10:04:40|2569.21|2569.21|2569.21|2569.21|2569.21|2569.21|2569.21|2569.21|0
1645524300000|2022-02-22 10:05:00|2569.27|2569.27|2568.95|2568.95|2569.27|2569.27|2568.95|2568.95|0
1645524310000|2022-02-22 10:05:10|2569.08|2569.08|2569.06|2569.06|2569.08|2569.08|2569|2569|0
1645524320000|2022-02-22 10:05:20|2569.19|2569.19|2569.19|2569.19|2569.19|2569.19|2569.19|2569.19|0
1645524330000|2022-02-22 10:05:30|2569.31|2569.31|2569.05|2569.05|2569.31|2569.31|2569.05|2569.05|0
1645524370000|2022-02-22 10:06:10|2569.31|2569.31|2569.31|2569.31|2569.31|2569.31|2569.31|2569.31|0
1645524380000|2022-02-22 10:06:20|2569.47|2569.47|2569.74|2569.74|2569.74|2569.74|2569.47|2569.47|0
1645524390000|2022-02-22 10:06:30|2569.88|2569.88|2569.85|2569.85|2569.88|2569.88|2569.61|2569.61|0
1645524400000|2022-02-22 10:06:40|2569.88|2569.88|2570.11|2570.11|2570.11|2570.11|2569.88|2569.88|0
1645524410000|2022-02-22 10:06:50|2570.37|2570.37|2570.37|2570.37|2570.37|2570.37|2570.37|2570.37|0
1645524420000|2022-02-22 10:07:00|2570.62|2570.62|2570.62|2570.62|2570.62|2570.62|2570.62|2570.62|0
1645524430000|2022-02-22 10:07:10|2570.76|2570.76|2570.84|2570.84|2570.84|2570.84|2570.76|2570.76|0
1645524440000|2022-02-22 10:07:20|2571.22|2571.22|2571.22|2571.22|2571.22|2571.22|2571.22|2571.22|0
1645524460000|2022-02-22 10:07:40|2571.05|2571.05|2570.94|2570.94|2571.05|2571.05|2570.94|2570.94|0
1645524470000|2022-02-22 10:07:50|2570.78|2570.78|2570.78|2570.78|2570.78|2570.78|2570.78|2570.78|0
1645524480000|2022-02-22 10:08:00|2570.63|2570.63|2570.63|2570.63|2570.63|2570.63|2570.63|2570.63|0
1645524500000|2022-02-22 10:08:20|2570.74|2570.74|2570.74|2570.74|2570.74|2570.74|2570.74|2570.74|0
1645524510000|2022-02-22 10:08:30|2570.58|2570.58|2570.58|2570.58|2570.58|2570.58|2570.58|2570.58|0
1645524520000|2022-02-22 10:08:40|2570.5|2570.5|2570.69|2570.69|2570.69|2570.69|2570.5|2570.5|0
1645524530000|2022-02-22 10:08:50|2570.33|2570.33|2570.07|2570.07|2570.6|2570.6|2570.07|2570.07|0
1645524540000|2022-02-22 10:09:00|2569.92|2569.92|2569.84|2569.84|2569.92|2569.92|2569.84|2569.84|0
1645524590000|2022-02-22 10:09:50|2569.97|2569.97|2569.97|2569.97|2569.97|2569.97|2569.97|2569.97|0
1645524620000|2022-02-22 10:10:20|2570.34|2570.34|2570.27|2570.27|2570.4|2570.4|2570.27|2570.27|0
1645524650000|2022-02-22 10:10:50|2570.42|2570.42|2570.46|2570.46|2570.46|2570.46|2570.31|2570.31|0
1645524660000|2022-02-22 10:11:00|2570.57|2570.57|2570.57|2570.57|2570.57|2570.57|2570.57|2570.57|0
1645524680000|2022-02-22 10:11:20|2570.51|2570.51|2570.51|2570.51|2570.51|2570.51|2570.51|2570.51|0
1645524700000|2022-02-22 10:11:40|2570.57|2570.57|2570.57|2570.57|2570.57|2570.57|2570.57|2570.57|0
1645524710000|2022-02-22 10:11:50|2570.73|2570.73|2570.92|2570.92|2571.14|2571.14|2570.73|2570.73|0
1645524720000|2022-02-22 10:12:00|2571.14|2571.14|2571.21|2571.21|2571.21|2571.21|2571.14|2571.14|0
1645524730000|2022-02-22 10:12:10|2571.14|2571.14|2571.21|2571.21|2571.21|2571.21|2571.14|2571.14|0
1645524740000|2022-02-22 10:12:20|2571.28|2571.28|2571.71|2571.71|2571.71|2571.71|2571.28|2571.28|0
1645524750000|2022-02-22 10:12:30|2572.26|2572.26|2572.85|2572.85|2572.85|2572.85|2572.25|2572.25|0
1645524760000|2022-02-22 10:12:40|2573.33|2573.33|2573.85|2573.85|2573.85|2573.85|2573.33|2573.33|0
1645524770000|2022-02-22 10:12:50|2573.92|2573.92|2573.44|2573.44|2573.92|2573.92|2573.38|2573.38|0
1645524780000|2022-02-22 10:13:00|2573.52|2573.52|2573.52|2573.52|2573.52|2573.52|2573.44|2573.44|0
1645524790000|2022-02-22 10:13:10|2573.55|2573.55|2573.52|2573.52|2573.55|2573.55|2573.52|2573.52|0
1645524800000|2022-02-22 10:13:20|2573.67|2573.67|2573.75|2573.75|2573.75|2573.75|2573.67|2573.67|0
1645524810000|2022-02-22 10:13:30|2573.82|2573.82|2573.73|2573.73|2573.96|2573.96|2573.73|2573.73|0
1645524820000|2022-02-22 10:13:40|2573.81|2573.81|2573.89|2573.89|2573.89|2573.89|2573.66|2573.66|0
1645524830000|2022-02-22 10:13:50|2573.66|2573.66|2574.02|2574.02|2574.15|2574.15|2573.66|2573.66|0
1645524840000|2022-02-22 10:14:00|2574.09|2574.09|2574.01|2574.01|2574.09|2574.09|2574.01|2574.01|0
1645524860000|2022-02-22 10:14:20|2574.16|2574.16|2574.16|2574.16|2574.16|2574.16|2574.16|2574.16|0
1645524880000|2022-02-22 10:14:40|2574.32|2574.32|2574.05|2574.05|2574.32|2574.32|2574.05|2574.05|0
1645524890000|2022-02-22 10:14:50|2573.92|2573.92|2573.64|2573.64|2573.92|2573.92|2573.53|2573.53|0
1645524900000|2022-02-22 10:15:00|2573.72|2573.72|2573.45|2573.45|2573.72|2573.72|2573.45|2573.45|0
1645524910000|2022-02-22 10:15:10|2573.6|2573.6|2573.42|2573.42|2573.6|2573.6|2573.42|2573.42|0
1645524930000|2022-02-22 10:15:30|2572.78|2572.78|2572.78|2572.78|2572.78|2572.78|2572.78|2572.78|0
1645524950000|2022-02-22 10:15:50|2572.86|2572.86|2572.86|2572.86|2572.86|2572.86|2572.86|2572.86|0
1645524960000|2022-02-22 10:16:00|2572.93|2572.93|2572.87|2572.87|2572.93|2572.93|2572.87|2572.87|0
1645524970000|2022-02-22 10:16:10|2572.64|2572.64|2572.64|2572.64|2572.64|2572.64|2572.64|2572.64|0
1645525010000|2022-02-22 10:16:50|2572.36|2572.36|2572.36|2572.36|2572.36|2572.36|2572.36|2572.36|0
1645525020000|2022-02-22 10:17:00|2572.75|2572.75|2572.5|2572.5|2572.75|2572.75|2572.36|2572.36|0
1645525030000|2022-02-22 10:17:10|2572.78|2572.78|2572.93|2572.93|2572.93|2572.93|2572.78|2572.78|0
1645525040000|2022-02-22 10:17:20|2572.86|2572.86|2572.86|2572.86|2572.86|2572.86|2572.86|2572.86|0
1645525070000|2022-02-22 10:17:50|2572.71|2572.71|2572.71|2572.71|2572.71|2572.71|2572.71|2572.71|0
1645525110000|2022-02-22 10:18:30|2572.82|2572.82|2572.82|2572.82|2572.82|2572.82|2572.82|2572.82|0
1645525120000|2022-02-22 10:18:40|2572.06|2572.06|2571.8|2571.8|2572.06|2572.06|2571.8|2571.8|0
1645525140000|2022-02-22 10:19:00|2571.88|2571.88|2571.88|2571.88|2571.88|2571.88|2571.88|2571.88|0
1645525150000|2022-02-22 10:19:10|2571.8|2571.8|2571.92|2571.92|2571.92|2571.92|2571.8|2571.8|0
1645525160000|2022-02-22 10:19:20|2572|2572|2572|2572|2572|2572|2572|2572|0
1645525170000|2022-02-22 10:19:30|2571.78|2571.78|2571.3|2571.3|2571.78|2571.78|2571.3|2571.3|0
1645525180000|2022-02-22 10:19:40|2571.46|2571.46|2571.46|2571.46|2571.46|2571.46|2571.46|2571.46|0
1645525190000|2022-02-22 10:19:50|2571.88|2571.88|2571.41|2571.41|2571.88|2571.88|2571.39|2571.39|0
1645525240000|2022-02-22 10:20:40|2571.63|2571.63|2571.63|2571.63|2571.63|2571.63|2571.63|2571.63|0
1645525250000|2022-02-22 10:20:50|2571.86|2571.86|2571.79|2571.79|2571.86|2571.86|2571.79|2571.79|0
1645525260000|2022-02-22 10:21:00|2572.26|2572.26|2571.87|2571.87|2572.26|2572.26|2571.87|2571.87|0
1645525270000|2022-02-22 10:21:10|2572.08|2572.08|2572.08|2572.08|2572.08|2572.08|2572.08|2572.08|0
1645525280000|2022-02-22 10:21:20|2572.22|2572.22|2572.22|2572.22|2572.22|2572.22|2572.22|2572.22|0
1645525300000|2022-02-22 10:21:40|2572.77|2572.77|2573.36|2573.36|2573.42|2573.42|2572.77|2572.77|0
1645525310000|2022-02-22 10:21:50|2573.28|2573.28|2573.28|2573.28|2573.28|2573.28|2573.28|2573.28|0
1645525320000|2022-02-22 10:22:00|2573.2|2573.2|2572.98|2572.98|2573.2|2573.2|2572.98|2572.98|0
1645525390000|2022-02-22 10:23:10|2573.06|2573.06|2573.93|2573.93|2573.93|2573.93|2573.06|2573.06|0
1645525400000|2022-02-22 10:23:20|2574.05|2574.05|2574.05|2574.05|2574.05|2574.05|2574.05|2574.05|0
1645525410000|2022-02-22 10:23:30|2574.12|2574.12|2574.04|2574.04|2574.12|2574.12|2574.04|2574.04|0
1645525430000|2022-02-22 10:23:50|2573.88|2573.88|2573.54|2573.54|2573.94|2573.94|2573.54|2573.54|0
1645525440000|2022-02-22 10:24:00|2573.48|2573.48|2572.82|2572.82|2573.48|2573.48|2572.82|2572.82|0
1645525450000|2022-02-22 10:24:10|2572.98|2572.98|2573.21|2573.21|2573.4|2573.4|2572.98|2572.98|0
1645525460000|2022-02-22 10:24:20|2573.71|2573.71|2573.57|2573.57|2573.71|2573.71|2573.57|2573.57|0
1645525480000|2022-02-22 10:24:40|2573.67|2573.67|2573.59|2573.59|2573.67|2573.67|2573.59|2573.59|0
1645525490000|2022-02-22 10:24:50|2573.73|2573.73|2573.73|2573.73|2573.73|2573.73|2573.73|2573.73|0
1645525500000|2022-02-22 10:25:00|2573.6|2573.6|2573.6|2573.6|2573.6|2573.6|2573.6|2573.6|0
1645525510000|2022-02-22 10:25:10|2573.68|2573.68|2574.24|2574.24|2574.24|2574.24|2573.68|2573.68|0
1645525520000|2022-02-22 10:25:20|2574.56|2574.56|2574.4|2574.4|2574.56|2574.56|2574.4|2574.4|0
1645525530000|2022-02-22 10:25:30|2574.67|2574.67|2574.67|2574.67|2574.67|2574.67|2574.67|2574.67|0
1645525560000|2022-02-22 10:26:00|2574.72|2574.72|2574.72|2574.72|2574.72|2574.72|2574.72|2574.72|0
1645525570000|2022-02-22 10:26:10|2574.92|2574.92|2575.33|2575.33|2575.33|2575.33|2574.92|2574.92|0
1645525600000|2022-02-22 10:26:40|2575.56|2575.56|2575.67|2575.67|2575.67|2575.67|2575.56|2575.56|0
1645525610000|2022-02-22 10:26:50|2575.73|2575.73|2575.73|2575.73|2575.73|2575.73|2575.73|2575.73|0
1645525640000|2022-02-22 10:27:20|2576.06|2576.06|2575.95|2575.95|2576.06|2576.06|2575.95|2575.95|0
1645525650000|2022-02-22 10:27:30|2575.87|2575.87|2576.1|2576.1|2576.1|2576.1|2575.87|2575.87|0
1645525660000|2022-02-22 10:27:40|2575.85|2575.85|2575.85|2575.85|2575.85|2575.85|2575.85|2575.85|0
1645525670000|2022-02-22 10:27:50|2575.79|2575.79|2575.79|2575.79|2575.79|2575.79|2575.79|2575.79|0
1645525690000|2022-02-22 10:28:10|2576.01|2576.01|2575.98|2575.98|2576.01|2576.01|2575.83|2575.83|0
1645525700000|2022-02-22 10:28:20|2576.48|2576.48|2576.41|2576.41|2576.48|2576.48|2576.41|2576.41|0
1645525720000|2022-02-22 10:28:40|2576.28|2576.28|2576.4|2576.4|2576.4|2576.4|2576.28|2576.28|0
1645525730000|2022-02-22 10:28:50|2576.26|2576.26|2576.26|2576.26|2576.26|2576.26|2576.26|2576.26|0
1645525740000|2022-02-22 10:29:00|2576.1|2576.1|2576.18|2576.18|2576.26|2576.26|2576.1|2576.1|0
1645525750000|2022-02-22 10:29:10|2576.31|2576.31|2576.31|2576.31|2576.31|2576.31|2576.31|2576.31|0
1645525760000|2022-02-22 10:29:20|2576.16|2576.16|2576.16|2576.16|2576.16|2576.16|2576.16|2576.16|0
1645525770000|2022-02-22 10:29:30|2576.08|2576.08|2576.08|2576.08|2576.08|2576.08|2576.08|2576.08|0
1645525780000|2022-02-22 10:29:40|2575.84|2575.84|2575.34|2575.34|2575.84|2575.84|2575.34|2575.34|0
1645525790000|2022-02-22 10:29:50|2575.5|2575.5|2575.34|2575.34|2575.5|2575.5|2575.34|2575.34|0
1645525800000|2022-02-22 10:30:00|2575.27|2575.27|2575.27|2575.27|2575.27|2575.27|2575.27|2575.27|0
1645525810000|2022-02-22 10:30:10|2575.19|2575.19|2575.03|2575.03|2575.19|2575.19|2575.03|2575.03|0
1645525820000|2022-02-22 10:30:20|2574.79|2574.79|2574.85|2574.85|2574.85|2574.85|2574.67|2574.67|0
1645525840000|2022-02-22 10:30:40|2575.08|2575.08|2575.08|2575.08|2575.08|2575.08|2575.08|2575.08|0
1645525850000|2022-02-22 10:30:50|2575.21|2575.21|2575.34|2575.34|2575.34|2575.34|2575.21|2575.21|0
1645525870000|2022-02-22 10:31:10|2575.28|2575.28|2575.28|2575.28|2575.28|2575.28|2575.28|2575.28|0
1645525880000|2022-02-22 10:31:20|2575.36|2575.36|2575.36|2575.36|2575.36|2575.36|2575.36|2575.36|0
1645525890000|2022-02-22 10:31:30|2576.27|2576.27|2576.42|2576.42|2576.74|2576.74|2576.27|2576.27|0
1645525910000|2022-02-22 10:31:50|2576.74|2576.74|2576.74|2576.74|2576.74|2576.74|2576.74|2576.74|0
1645525920000|2022-02-22 10:32:00|2577.06|2577.06|2576.91|2576.91|2577.12|2577.12|2576.8|2576.8|0
1645525930000|2022-02-22 10:32:10|2576.85|2576.85|2576.85|2576.85|2576.85|2576.85|2576.85|2576.85|0
1645525940000|2022-02-22 10:32:20|2576.93|2576.93|2577.01|2577.01|2577.01|2577.01|2576.93|2576.93|0
1645525950000|2022-02-22 10:32:30|2577.27|2577.27|2577.27|2577.27|2577.27|2577.27|2577.27|2577.27|0
1645525960000|2022-02-22 10:32:40|2577.12|2577.12|2576.94|2576.94|2577.12|2577.12|2576.94|2576.94|0
1645525970000|2022-02-22 10:32:50|2577.1|2577.1|2577.09|2577.09|2577.1|2577.1|2577.09|2577.09|0
1645525990000|2022-02-22 10:33:10|2577.17|2577.17|2577.17|2577.17|2577.17|2577.17|2577.17|2577.17|0
1645526000000|2022-02-22 10:33:20|2577.31|2577.31|2577.38|2577.38|2577.38|2577.38|2577.31|2577.31|0
1645526010000|2022-02-22 10:33:30|2577.32|2577.32|2577.29|2577.29|2577.32|2577.32|2577.29|2577.29|0
1645526040000|2022-02-22 10:34:00|2576.89|2576.89|2576.73|2576.73|2576.89|2576.89|2576.73|2576.73|0
1645526050000|2022-02-22 10:34:10|2577.05|2577.05|2577.73|2577.73|2577.73|2577.73|2577.05|2577.05|0
1645526070000|2022-02-22 10:34:30|2577.8|2577.8|2577.8|2577.8|2577.8|2577.8|2577.8|2577.8|0
1645526080000|2022-02-22 10:34:40|2578.23|2578.23|2578.42|2578.42|2578.42|2578.42|2578.23|2578.23|0
1645526090000|2022-02-22 10:34:50|2578.6|2578.6|2578.6|2578.6|2578.6|2578.6|2578.6|2578.6|0
1645526100000|2022-02-22 10:35:00|2578.49|2578.49|2578.41|2578.41|2578.49|2578.49|2578.41|2578.41|0
1645526110000|2022-02-22 10:35:10|2578.59|2578.59|2578.75|2578.75|2578.75|2578.75|2578.59|2578.59|0
1645526120000|2022-02-22 10:35:20|2578.91|2578.91|2579.21|2579.21|2579.21|2579.21|2578.91|2578.91|0
1645526130000|2022-02-22 10:35:30|2579.33|2579.33|2578.91|2578.91|2579.33|2579.33|2578.91|2578.91|0
1645526140000|2022-02-22 10:35:40|2578.77|2578.77|2578.78|2578.78|2578.78|2578.78|2578.65|2578.65|0
1645526150000|2022-02-22 10:35:50|2579.09|2579.09|2579.09|2579.09|2579.09|2579.09|2579.09|2579.09|0
1645526170000|2022-02-22 10:36:10|2579.17|2579.17|2579.91|2579.91|2579.91|2579.91|2579.17|2579.17|0
1645526180000|2022-02-22 10:36:20|2580.03|2580.03|2580.23|2580.23|2580.23|2580.23|2580.03|2580.03|0
1645526200000|2022-02-22 10:36:40|2580.09|2580.09|2580.23|2580.23|2580.23|2580.23|2580.09|2580.09|0
1645526220000|2022-02-22 10:37:00|2580.12|2580.12|2580.12|2580.12|2580.12|2580.12|2580.12|2580.12|0
1645526250000|2022-02-22 10:37:30|2580.04|2580.04|2580.92|2580.92|2580.92|2580.92|2580|2580|0
1645526260000|2022-02-22 10:37:40|2581.19|2581.19|2582.84|2582.84|2582.84|2582.84|2581.19|2581.19|0
1645526270000|2022-02-22 10:37:50|2582.78|2582.78|2582.77|2582.77|2582.92|2582.92|2582.77|2582.77|0
1645526280000|2022-02-22 10:38:00|2582.85|2582.85|2581.97|2581.97|2582.85|2582.85|2581.97|2581.97|0
1645526290000|2022-02-22 10:38:10|2582.13|2582.13|2582.13|2582.13|2582.13|2582.13|2582.13|2582.13|0
1645526340000|2022-02-22 10:39:00|2582|2582|2582|2582|2582|2582|2582|2582|0
1645526370000|2022-02-22 10:39:30|2582.09|2582.09|2583.08|2583.08|2583.08|2583.08|2582.09|2582.09|0
1645526380000|2022-02-22 10:39:40|2583.42|2583.42|2583.91|2583.91|2583.91|2583.91|2583.42|2583.42|0
1645526390000|2022-02-22 10:39:50|2583.97|2583.97|2583.97|2583.97|2583.97|2583.97|2583.97|2583.97|0
1645526400000|2022-02-22 10:40:00|2584.29|2584.29|2584.51|2584.51|2584.51|2584.51|2584.29|2584.29|0
1645526410000|2022-02-22 10:40:10|2584.57|2584.57|2584.48|2584.48|2584.7|2584.7|2584.46|2584.46|0
1645526440000|2022-02-22 10:40:40|2585.02|2585.02|2585.34|2585.34|2585.34|2585.34|2585.02|2585.02|0
1645526450000|2022-02-22 10:40:50|2585.26|2585.26|2585.26|2585.26|2585.26|2585.26|2585.26|2585.26|0
1645526460000|2022-02-22 10:41:00|2585.05|2585.05|2585.03|2585.03|2585.19|2585.19|2584.91|2584.91|0
1645526480000|2022-02-22 10:41:20|2584.89|2584.89|2584.89|2584.89|2584.89|2584.89|2584.89|2584.89|0
1645526530000|2022-02-22 10:42:10|2585.12|2585.12|2585.2|2585.2|2585.2|2585.2|2585.12|2585.12|0
1645526550000|2022-02-22 10:42:30|2584.97|2584.97|2584.97|2584.97|2584.97|2584.97|2584.97|2584.97|0
1645526560000|2022-02-22 10:42:40|2584.89|2584.89|2584.81|2584.81|2584.89|2584.89|2584.81|2584.81|0
1645526580000|2022-02-22 10:43:00|2584.93|2584.93|2584.93|2584.93|2584.93|2584.93|2584.93|2584.93|0
1645526610000|2022-02-22 10:43:30|2585.09|2585.09|2585.09|2585.09|2585.09|2585.09|2585.09|2585.09|0
1645526630000|2022-02-22 10:43:50|2585.02|2585.02|2585.02|2585.02|2585.02|2585.02|2585.02|2585.02|0
1645526660000|2022-02-22 10:44:20|2584.9|2584.9|2584.79|2584.79|2584.9|2584.9|2584.79|2584.79|0
1645526670000|2022-02-22 10:44:30|2585.11|2585.11|2585.11|2585.11|2585.11|2585.11|2585.11|2585.11|0
1645526680000|2022-02-22 10:44:40|2585.44|2585.44|2585.55|2585.55|2585.55|2585.55|2585.44|2585.44|0
1645526700000|2022-02-22 10:45:00|2585.44|2585.44|2585.52|2585.52|2585.58|2585.58|2585.44|2585.44|0
1645526710000|2022-02-22 10:45:10|2585.36|2585.36|2585.26|2585.26|2585.36|2585.36|2585.24|2585.24|0
1645526720000|2022-02-22 10:45:20|2585.2|2585.2|2584.2|2584.2|2585.2|2585.2|2584.05|2584.05|0
1645526740000|2022-02-22 10:45:40|2584.36|2584.36|2584.01|2584.01|2584.36|2584.36|2583.91|2583.91|0
1645526750000|2022-02-22 10:45:50|2584.24|2584.24|2584.17|2584.17|2584.4|2584.4|2584.17|2584.17|0
1645526760000|2022-02-22 10:46:00|2584.05|2584.05|2584.21|2584.21|2584.6|2584.6|2584.05|2584.05|0
1645526770000|2022-02-22 10:46:10|2584.45|2584.45|2584.56|2584.56|2584.56|2584.56|2584.45|2584.45|0
1645526790000|2022-02-22 10:46:30|2584.71|2584.71|2584.93|2584.93|2584.93|2584.93|2584.71|2584.71|0
1645526800000|2022-02-22 10:46:40|2584.63|2584.63|2584.73|2584.73|2584.85|2584.85|2584.63|2584.63|0
1645526810000|2022-02-22 10:46:50|2584.67|2584.67|2584.67|2584.67|2584.67|2584.67|2584.67|2584.67|0
1645526820000|2022-02-22 10:47:00|2584.48|2584.48|2584.48|2584.48|2584.48|2584.48|2584.48|2584.48|0
1645526850000|2022-02-22 10:47:30|2584.58|2584.58|2584.58|2584.58|2584.58|2584.58|2584.58|2584.58|0
1645526860000|2022-02-22 10:47:40|2584.18|2584.18|2584.07|2584.07|2584.18|2584.18|2584.05|2584.05|0
1645526870000|2022-02-22 10:47:50|2583.94|2583.94|2583.08|2583.08|2583.94|2583.94|2583.08|2583.08|0
1645526880000|2022-02-22 10:48:00|2582.97|2582.97|2582.97|2582.97|2582.97|2582.97|2582.97|2582.97|0
1645526900000|2022-02-22 10:48:20|2583.45|2583.45|2583.45|2583.45|2583.61|2583.61|2583.45|2583.45|0
1645526910000|2022-02-22 10:48:30|2583.67|2583.67|2583.67|2583.67|2583.67|2583.67|2583.67|2583.67|0
1645526920000|2022-02-22 10:48:40|2583.57|2583.57|2583.57|2583.57|2583.57|2583.57|2583.57|2583.57|0
1645526930000|2022-02-22 10:48:50|2583.63|2583.63|2583.79|2583.79|2583.79|2583.79|2583.63|2583.63|0
1645526960000|2022-02-22 10:49:20|2583.4|2583.4|2583.66|2583.66|2583.66|2583.66|2583.17|2583.17|0
1645526970000|2022-02-22 10:49:30|2583.78|2583.78|2584.64|2584.64|2584.64|2584.64|2583.78|2583.78|0
1645526980000|2022-02-22 10:49:40|2584.99|2584.99|2584.99|2584.99|2584.99|2584.99|2584.99|2584.99|0
1645526990000|2022-02-22 10:49:50|2585.05|2585.05|2585.65|2585.65|2585.65|2585.65|2585.05|2585.05|0
1645527000000|2022-02-22 10:50:00|2585.94|2585.94|2585.94|2585.94|2585.94|2585.94|2585.94|2585.94|0
1645527010000|2022-02-22 10:50:10|2585.8|2585.8|2585.8|2585.8|2585.8|2585.8|2585.8|2585.8|0
1645527020000|2022-02-22 10:50:20|2586.11|2586.11|2586.73|2586.73|2586.73|2586.73|2586.11|2586.11|0
1645527030000|2022-02-22 10:50:30|2586.91|2586.91|2587.17|2587.17|2587.17|2587.17|2586.85|2586.85|0
1645527040000|2022-02-22 10:50:40|2587.33|2587.33|2587.96|2587.96|2588.1|2588.1|2587.33|2587.33|0
1645527050000|2022-02-22 10:50:50|2588.28|2588.28|2588.28|2588.28|2588.28|2588.28|2588.28|2588.28|0
1645527060000|2022-02-22 10:51:00|2587.96|2587.96|2588.19|2588.19|2588.33|2588.33|2587.8|2587.8|0
1645527070000|2022-02-22 10:51:10|2588.29|2588.29|2588.29|2588.29|2588.29|2588.29|2588.29|2588.29|0
1645527080000|2022-02-22 10:51:20|2588.18|2588.18|2587.88|2587.88|2588.18|2588.18|2587.88|2587.88|0
1645527090000|2022-02-22 10:51:30|2587.94|2587.94|2587.94|2587.94|2587.94|2587.94|2587.94|2587.94|0
1645527120000|2022-02-22 10:52:00|2588.06|2588.06|2588.11|2588.11|2588.25|2588.25|2588|2588|0
1645527130000|2022-02-22 10:52:10|2588.58|2588.58|2589.05|2589.05|2589.05|2589.05|2588.58|2588.58|0
1645527140000|2022-02-22 10:52:20|2589.19|2589.19|2589.66|2589.66|2589.66|2589.66|2589.19|2589.19|0
1645527150000|2022-02-22 10:52:30|2589.69|2589.69|2590.55|2590.55|2590.55|2590.55|2589.39|2589.39|0
1645527160000|2022-02-22 10:52:40|2590.62|2590.62|2591.09|2591.09|2591.34|2591.34|2590.62|2590.62|0
1645527170000|2022-02-22 10:52:50|2590.94|2590.94|2590.94|2590.94|2590.94|2590.94|2590.94|2590.94|0
1645527180000|2022-02-22 10:53:00|2591.17|2591.17|2591.71|2591.71|2591.71|2591.71|2591.17|2591.17|0
1645527210000|2022-02-22 10:53:30|2591.86|2591.86|2592.47|2592.47|2592.47|2592.47|2591.86|2591.86|0
1645527220000|2022-02-22 10:53:40|2592.4|2592.4|2592.47|2592.47|2592.47|2592.47|2592.4|2592.4|0
1645527240000|2022-02-22 10:54:00|2592.54|2592.54|2592.42|2592.42|2592.85|2592.85|2592.42|2592.42|0
1645527250000|2022-02-22 10:54:10|2592.04|2592.04|2591.96|2591.96|2592.04|2592.04|2591.96|2591.96|0
1645527260000|2022-02-22 10:54:20|2592.18|2592.18|2592.18|2592.18|2592.18|2592.18|2592.18|2592.18|0
1645527270000|2022-02-22 10:54:30|2592.03|2592.03|2592.03|2592.03|2592.03|2592.03|2592.03|2592.03|0
1645527280000|2022-02-22 10:54:40|2592.1|2592.1|2592.1|2592.1|2592.1|2592.1|2592.1|2592.1|0
1645527290000|2022-02-22 10:54:50|2592.28|2592.28|2592.28|2592.28|2592.28|2592.28|2592.28|2592.28|0
1645527300000|2022-02-22 10:55:00|2591.96|2591.96|2591.88|2591.88|2591.96|2591.96|2591.88|2591.88|0
1645527330000|2022-02-22 10:55:30|2591.96|2591.96|2591.96|2591.96|2591.96|2591.96|2591.96|2591.96|0
1645527340000|2022-02-22 10:55:40|2591.67|2591.67|2591.33|2591.33|2591.67|2591.67|2591.2|2591.2|0
1645527350000|2022-02-22 10:55:50|2590.85|2590.85|2590.87|2590.87|2590.87|2590.87|2590.71|2590.71|0
1645527370000|2022-02-22 10:56:10|2590.94|2590.94|2590.94|2590.94|2590.94|2590.94|2590.94|2590.94|0
1645527400000|2022-02-22 10:56:40|2590.79|2590.79|2590.79|2590.79|2590.79|2590.79|2590.79|2590.79|0
1645527410000|2022-02-22 10:56:50|2590.68|2590.68|2590.68|2590.68|2590.68|2590.68|2590.68|2590.68|0
1645527420000|2022-02-22 10:57:00|2590.57|2590.57|2590.49|2590.49|2590.57|2590.57|2590.49|2590.49|0
1645527430000|2022-02-22 10:57:10|2590.73|2590.73|2590.73|2590.73|2590.73|2590.73|2590.73|2590.73|0
1645527450000|2022-02-22 10:57:30|2590.58|2590.58|2590.58|2590.58|2590.58|2590.58|2590.58|2590.58|0
1645527460000|2022-02-22 10:57:40|2590.42|2590.42|2590.3|2590.3|2590.42|2590.42|2590.3|2590.3|0
1645527480000|2022-02-22 10:58:00|2590.23|2590.23|2590.23|2590.23|2590.23|2590.23|2590.23|2590.23|0
1645527490000|2022-02-22 10:58:10|2589.88|2589.88|2589.82|2589.82|2589.88|2589.88|2589.82|2589.82|0
1645527530000|2022-02-22 10:58:50|2589.7|2589.7|2589.64|2589.64|2589.7|2589.7|2589.64|2589.64|0
1645527550000|2022-02-22 10:59:10|2589.33|2589.33|2589.25|2589.25|2589.33|2589.33|2589.25|2589.25|0
1645527560000|2022-02-22 10:59:20|2589.12|2589.12|2589.12|2589.12|2589.12|2589.12|2589.12|2589.12|0
1645527570000|2022-02-22 10:59:30|2588.86|2588.86|2588.86|2588.86|2588.86|2588.86|2588.86|2588.86|0
1645527580000|2022-02-22 10:59:40|2588.67|2588.67|2588.61|2588.61|2588.67|2588.67|2588.61|2588.61|0
1645527590000|2022-02-22 10:59:50|2588.55|2588.55|2587.87|2587.87|2588.55|2588.55|2587.71|2587.71|0
1645527600000|2022-02-22 11:00:00|2587.94|2587.94|2587.7|2587.7|2587.94|2587.94|2587.7|2587.7|0
1645527620000|2022-02-22 11:00:20|2587.62|2587.62|2587.73|2587.73|2587.73|2587.73|2587.62|2587.62|0
1645527630000|2022-02-22 11:00:30|2587.81|2587.81|2587.63|2587.63|2587.81|2587.81|2587.63|2587.63|0
1645527640000|2022-02-22 11:00:40|2587.45|2587.45|2587.27|2587.27|2587.45|2587.45|2587.27|2587.27|0
1645527660000|2022-02-22 11:01:00|2587.32|2587.32|2587.46|2587.46|2587.46|2587.46|2587.32|2587.32|0
1645527680000|2022-02-22 11:01:20|2587.49|2587.49|2587.49|2587.49|2587.49|2587.49|2587.49|2587.49|0
1645527690000|2022-02-22 11:01:30|2587.57|2587.57|2587.42|2587.42|2587.57|2587.57|2587.42|2587.42|0
1645527710000|2022-02-22 11:01:50|2587.63|2587.63|2587.56|2587.56|2587.63|2587.63|2587.56|2587.56|0
1645527720000|2022-02-22 11:02:00|2587.64|2587.64|2587.24|2587.24|2587.64|2587.64|2587.24|2587.24|0
1645527740000|2022-02-22 11:02:20|2587.17|2587.17|2587.24|2587.24|2587.24|2587.24|2587.17|2587.17|0
1645527760000|2022-02-22 11:02:40|2587.09|2587.09|2587.46|2587.46|2587.46|2587.46|2587.09|2587.09|0
1645527770000|2022-02-22 11:02:50|2587.59|2587.59|2588.1|2588.1|2588.1|2588.1|2587.59|2587.59|0
1645527810000|2022-02-22 11:03:30|2587.78|2587.78|2587.78|2587.78|2587.78|2587.78|2587.78|2587.78|0
1645527820000|2022-02-22 11:03:40|2587.62|2587.62|2587.99|2587.99|2587.99|2587.99|2587.46|2587.46|0
1645527840000|2022-02-22 11:04:00|2587.59|2587.59|2587.67|2587.67|2587.67|2587.67|2587.59|2587.59|0
1645527860000|2022-02-22 11:04:20|2587.6|2587.6|2587.6|2587.6|2587.6|2587.6|2587.6|2587.6|0
1645527870000|2022-02-22 11:04:30|2587.45|2587.45|2587.14|2587.14|2587.45|2587.45|2587.14|2587.14|0
1645527880000|2022-02-22 11:04:40|2587.11|2587.11|2587.11|2587.11|2587.11|2587.11|2587.11|2587.11|0
1645527910000|2022-02-22 11:05:10|2587.19|2587.19|2586.82|2586.82|2587.3|2587.3|2586.82|2586.82|0
1645527920000|2022-02-22 11:05:20|2586.78|2586.78|2586.39|2586.39|2586.78|2586.78|2586.39|2586.39|0
1645527930000|2022-02-22 11:05:30|2586.26|2586.26|2586.26|2586.26|2586.26|2586.26|2586.26|2586.26|0
1645527940000|2022-02-22 11:05:40|2586.11|2586.11|2585.67|2585.67|2586.11|2586.11|2585.67|2585.67|0
1645527950000|2022-02-22 11:05:50|2585.45|2585.45|2585.34|2585.34|2585.56|2585.56|2585.34|2585.34|0
1645527960000|2022-02-22 11:06:00|2584.38|2584.38|2584.29|2584.29|2584.38|2584.38|2584.29|2584.29|0
1645527970000|2022-02-22 11:06:10|2584.43|2584.43|2584.43|2584.43|2584.43|2584.43|2584.43|2584.43|0
1645527980000|2022-02-22 11:06:20|2584.3|2584.3|2584.3|2584.3|2584.3|2584.3|2584.3|2584.3|0
1645528000000|2022-02-22 11:06:40|2584.41|2584.41|2584.33|2584.33|2584.41|2584.41|2584.02|2584.02|0
1645528010000|2022-02-22 11:06:50|2584.58|2584.58|2584.26|2584.26|2584.58|2584.58|2584.26|2584.26|0
1645528020000|2022-02-22 11:07:00|2584.12|2584.12|2583.81|2583.81|2584.27|2584.27|2583.81|2583.81|0
1645528030000|2022-02-22 11:07:10|2583.96|2583.96|2583.96|2583.96|2583.96|2583.96|2583.96|2583.96|0
1645528090000|2022-02-22 11:08:10|2584.04|2584.04|2584.52|2584.52|2584.52|2584.52|2584.04|2584.04|0
1645528110000|2022-02-22 11:08:30|2584.41|2584.41|2584.41|2584.41|2584.41|2584.41|2584.41|2584.41|0
1645528120000|2022-02-22 11:08:40|2584.47|2584.47|2584.45|2584.45|2584.47|2584.47|2584.34|2584.34|0
1645528130000|2022-02-22 11:08:50|2584.6|2584.6|2584.45|2584.45|2584.6|2584.6|2584.45|2584.45|0
1645528140000|2022-02-22 11:09:00|2584.61|2584.61|2584.66|2584.66|2584.66|2584.66|2584.61|2584.61|0
1645528150000|2022-02-22 11:09:10|2584.81|2584.81|2584.66|2584.66|2584.81|2584.81|2584.66|2584.66|0
1645528160000|2022-02-22 11:09:20|2584.81|2584.81|2584.81|2584.81|2584.81|2584.81|2584.81|2584.81|0
1645528170000|2022-02-22 11:09:30|2584.88|2584.88|2584.73|2584.73|2584.88|2584.88|2584.73|2584.73|0
1645528190000|2022-02-22 11:09:50|2584.76|2584.76|2584.49|2584.49|2584.76|2584.76|2584.49|2584.49|0
1645528200000|2022-02-22 11:10:00|2584.8|2584.8|2584.8|2584.8|2584.8|2584.8|2584.49|2584.49|0
1645528230000|2022-02-22 11:10:30|2584.96|2584.96|2584.8|2584.8|2584.96|2584.96|2584.8|2584.8|0
1645528240000|2022-02-22 11:10:40|2584.95|2584.95|2584.95|2584.95|2585.02|2585.02|2584.95|2584.95|0
1645528250000|2022-02-22 11:10:50|2585.17|2585.17|2584.69|2584.69|2585.17|2585.17|2584.69|2584.69|0
1645528260000|2022-02-22 11:11:00|2584.62|2584.62|2584.69|2584.69|2584.69|2584.69|2584.62|2584.62|0
1645528300000|2022-02-22 11:11:40|2584.55|2584.55|2584.34|2584.34|2584.55|2584.55|2584.34|2584.34|0
1645528330000|2022-02-22 11:12:10|2584.41|2584.41|2584.34|2584.34|2584.41|2584.41|2584.34|2584.34|0
1645528340000|2022-02-22 11:12:20|2584.23|2584.23|2584.11|2584.11|2584.23|2584.23|2583.78|2583.78|0
1645528360000|2022-02-22 11:12:40|2584.04|2584.04|2584.11|2584.11|2584.19|2584.19|2584.04|2584.04|0
1645528370000|2022-02-22 11:12:50|2584.13|2584.13|2584.09|2584.09|2584.13|2584.13|2584.09|2584.09|0
1645528380000|2022-02-22 11:13:00|2584.17|2584.17|2584.09|2584.09|2584.17|2584.17|2584.09|2584.09|0
1645528400000|2022-02-22 11:13:20|2584.27|2584.27|2584.7|2584.7|2584.7|2584.7|2584.27|2584.27|0
1645528410000|2022-02-22 11:13:30|2584.83|2584.83|2584.83|2584.83|2584.83|2584.83|2584.83|2584.83|0
1645528420000|2022-02-22 11:13:40|2584.99|2584.99|2585.21|2585.21|2585.21|2585.21|2584.99|2584.99|0
1645528440000|2022-02-22 11:14:00|2585.46|2585.46|2585.28|2585.28|2585.46|2585.46|2585.28|2585.28|0
1645528460000|2022-02-22 11:14:20|2585.43|2585.43|2585.28|2585.28|2585.43|2585.43|2585.28|2585.28|0
1645528480000|2022-02-22 11:14:40|2585.12|2585.12|2585.44|2585.44|2585.44|2585.44|2585.12|2585.12|0
1645528490000|2022-02-22 11:14:50|2585.59|2585.59|2585.7|2585.7|2585.7|2585.7|2585.44|2585.44|0
1645528500000|2022-02-22 11:15:00|2585.86|2585.86|2586.68|2586.68|2586.68|2586.68|2585.7|2585.7|0
1645528510000|2022-02-22 11:15:10|2586.61|2586.61|2586.77|2586.77|2586.77|2586.77|2586.61|2586.61|0
1645528520000|2022-02-22 11:15:20|2586.88|2586.88|2587.55|2587.55|2587.55|2587.55|2586.88|2586.88|0
1645528530000|2022-02-22 11:15:30|2587.81|2587.81|2588.31|2588.31|2588.31|2588.31|2587.81|2587.81|0
1645528540000|2022-02-22 11:15:40|2588.39|2588.39|2588.15|2588.15|2588.39|2588.39|2588.15|2588.15|0
1645528560000|2022-02-22 11:16:00|2588.04|2588.04|2588.27|2588.27|2588.27|2588.27|2588.04|2588.04|0
1645528570000|2022-02-22 11:16:10|2588.43|2588.43|2588.43|2588.43|2588.43|2588.43|2588.43|2588.43|0
1645528580000|2022-02-22 11:16:20|2588.82|2588.82|2588.82|2588.82|2588.82|2588.82|2588.82|2588.82|0
1645528600000|2022-02-22 11:16:40|2589.05|2589.05|2588.57|2588.57|2589.13|2589.13|2588.57|2588.57|0
1645528610000|2022-02-22 11:16:50|2588.68|2588.68|2588.75|2588.75|2588.83|2588.83|2588.68|2588.68|0
1645528620000|2022-02-22 11:17:00|2588.44|2588.44|2588.44|2588.44|2588.44|2588.44|2588.44|2588.44|0
1645528630000|2022-02-22 11:17:10|2588.53|2588.53|2588.53|2588.53|2588.53|2588.53|2588.53|2588.53|0
1645528640000|2022-02-22 11:17:20|2588.69|2588.69|2589.01|2589.01|2589.01|2589.01|2588.46|2588.46|0
1645528650000|2022-02-22 11:17:30|2588.85|2588.85|2588.85|2588.85|2588.85|2588.85|2588.85|2588.85|0
1645528660000|2022-02-22 11:17:40|2589.01|2589.01|2588.85|2588.85|2589.01|2589.01|2588.85|2588.85|0
1645528670000|2022-02-22 11:17:50|2589.01|2589.01|2588.96|2588.96|2589.01|2589.01|2588.85|2588.85|0
1645528680000|2022-02-22 11:18:00|2589.12|2589.12|2589.02|2589.02|2589.17|2589.17|2589.02|2589.02|0
1645528700000|2022-02-22 11:18:20|2588.94|2588.94|2588.7|2588.7|2589|2589|2588.7|2588.7|0
1645528720000|2022-02-22 11:18:40|2588.86|2588.86|2588.7|2588.7|2588.86|2588.86|2588.7|2588.7|0
1645528730000|2022-02-22 11:18:50|2589.37|2589.37|2590.05|2590.05|2590.05|2590.05|2589.37|2589.37|0
1645528740000|2022-02-22 11:19:00|2590.2|2590.2|2590.05|2590.05|2590.2|2590.2|2590.05|2590.05|0
1645528750000|2022-02-22 11:19:10|2590.28|2590.28|2590.13|2590.13|2590.28|2590.28|2590.13|2590.13|0
1645528760000|2022-02-22 11:19:20|2590.36|2590.36|2590.36|2590.36|2590.36|2590.36|2590.36|2590.36|0
1645528770000|2022-02-22 11:19:30|2590.62|2590.62|2590.49|2590.49|2590.62|2590.62|2590.49|2590.49|0
1645528790000|2022-02-22 11:19:50|2590.6|2590.6|2590.6|2590.6|2590.6|2590.6|2590.6|2590.6|0
1645528800000|2022-02-22 11:20:00|2590.72|2590.72|2590.65|2590.65|2590.72|2590.72|2590.5|2590.5|0
1645528830000|2022-02-22 11:20:30|2590.96|2590.96|2590.96|2590.96|2590.96|2590.96|2590.96|2590.96|0
1645528840000|2022-02-22 11:20:40|2591.27|2591.27|2591.27|2591.27|2591.27|2591.27|2591.27|2591.27|0
1645528850000|2022-02-22 11:20:50|2591.16|2591.16|2590.95|2590.95|2591.16|2591.16|2590.82|2590.82|0
1645528860000|2022-02-22 11:21:00|2590.69|2590.69|2590.17|2590.17|2590.69|2590.69|2590.17|2590.17|0
1645528870000|2022-02-22 11:21:10|2590.3|2590.3|2590.37|2590.37|2590.44|2590.44|2590.3|2590.3|0
1645528880000|2022-02-22 11:21:20|2590.85|2590.85|2590.85|2590.85|2590.85|2590.85|2590.85|2590.85|0
1645528890000|2022-02-22 11:21:30|2591.31|2591.31|2591.19|2591.19|2591.31|2591.31|2591.19|2591.19|0
1645528920000|2022-02-22 11:22:00|2591.35|2591.35|2591.4|2591.4|2591.4|2591.4|2591.35|2591.35|0
1645528940000|2022-02-22 11:22:20|2591.53|2591.53|2591.54|2591.54|2591.54|2591.54|2591.46|2591.46|0
1645528950000|2022-02-22 11:22:30|2591.62|2591.62|2591.46|2591.46|2591.62|2591.62|2591.46|2591.46|0
1645528960000|2022-02-22 11:22:40|2591.62|2591.62|2591.35|2591.35|2591.62|2591.62|2591.35|2591.35|0
1645528970000|2022-02-22 11:22:50|2591.2|2591.2|2591.05|2591.05|2591.2|2591.2|2590.97|2590.97|0
1645528980000|2022-02-22 11:23:00|2590.93|2590.93|2590.8|2590.8|2591.11|2591.11|2590.67|2590.67|0
1645529000000|2022-02-22 11:23:20|2590.68|2590.68|2590.35|2590.35|2590.74|2590.74|2590.35|2590.35|0
1645529010000|2022-02-22 11:23:30|2590.27|2590.27|2589.29|2589.29|2590.27|2590.27|2589.29|2589.29|0
1645529020000|2022-02-22 11:23:40|2589.03|2589.03|2588.89|2588.89|2589.03|2589.03|2588.84|2588.84|0
1645529030000|2022-02-22 11:23:50|2588.76|2588.76|2588.76|2588.76|2588.76|2588.76|2588.76|2588.76|0
1645529040000|2022-02-22 11:24:00|2588.89|2588.89|2588.89|2588.89|2588.89|2588.89|2588.89|2588.89|0
1645529060000|2022-02-22 11:24:20|2589.59|2589.59|2589.87|2589.87|2589.93|2589.93|2589.59|2589.59|0
1645529070000|2022-02-22 11:24:30|2589.95|2589.95|2589.95|2589.95|2589.95|2589.95|2589.95|2589.95|0
1645529090000|2022-02-22 11:24:50|2589.52|2589.52|2589.61|2589.61|2589.61|2589.61|2589.22|2589.22|0
1645529100000|2022-02-22 11:25:00|2589.56|2589.56|2589.5|2589.5|2589.56|2589.56|2589.5|2589.5|0
1645529120000|2022-02-22 11:25:20|2589.38|2589.38|2589.46|2589.46|2589.46|2589.46|2589.38|2589.38|0
1645529130000|2022-02-22 11:25:30|2589.78|2589.78|2589.57|2589.57|2589.78|2589.78|2589.57|2589.57|0
1645529140000|2022-02-22 11:25:40|2589.34|2589.34|2589.34|2589.34|2589.34|2589.34|2589.34|2589.34|0
1645529150000|2022-02-22 11:25:50|2588.94|2588.94|2588.94|2588.94|2588.94|2588.94|2588.94|2588.94|0
1645529170000|2022-02-22 11:26:10|2589.01|2589.01|2589.3|2589.3|2589.3|2589.3|2589.01|2589.01|0
1645529180000|2022-02-22 11:26:20|2589.2|2589.2|2589.36|2589.36|2589.36|2589.36|2589.12|2589.12|0
1645529200000|2022-02-22 11:26:40|2589.18|2589.18|2589.18|2589.18|2589.18|2589.18|2589.18|2589.18|0
1645529210000|2022-02-22 11:26:50|2588.86|2588.86|2588.86|2588.86|2588.86|2588.86|2588.86|2588.86|0
1645529240000|2022-02-22 11:27:20|2588.47|2588.47|2588.47|2588.47|2588.47|2588.47|2588.47|2588.47|0
1645529250000|2022-02-22 11:27:30|2588.62|2588.62|2588.62|2588.62|2588.62|2588.62|2588.62|2588.62|0
1645529260000|2022-02-22 11:27:40|2588.54|2588.54|2588.54|2588.54|2588.54|2588.54|2588.54|2588.54|0
1645529280000|2022-02-22 11:28:00|2588.6|2588.6|2588.22|2588.22|2588.6|2588.6|2588.22|2588.22|0
1645529300000|2022-02-22 11:28:20|2588.06|2588.06|2588.06|2588.06|2588.06|2588.06|2588.06|2588.06|0
1645529310000|2022-02-22 11:28:30|2588|2588|2588|2588|2588|2588|2588|2588|0
1645529320000|2022-02-22 11:28:40|2588.08|2588.08|2588.08|2588.08|2588.08|2588.08|2588.08|2588.08|0
1645529330000|2022-02-22 11:28:50|2588.16|2588.16|2588.16|2588.16|2588.16|2588.16|2588.16|2588.16|0
1645529340000|2022-02-22 11:29:00|2588.03|2588.03|2588.03|2588.03|2588.03|2588.03|2588.03|2588.03|0
1645529360000|2022-02-22 11:29:20|2587.89|2587.89|2587.74|2587.74|2587.89|2587.89|2587.74|2587.74|0
1645529380000|2022-02-22 11:29:40|2587.96|2587.96|2587.96|2587.96|2587.96|2587.96|2587.96|2587.96|0
1645529390000|2022-02-22 11:29:50|2587.84|2587.84|2587.84|2587.84|2587.84|2587.84|2587.84|2587.84|0
1645529400000|2022-02-22 11:30:00|2587.72|2587.72|2587.5|2587.5|2587.72|2587.72|2587.5|2587.5|0
1645529410000|2022-02-22 11:30:10|2587.72|2587.72|2587.65|2587.65|2587.72|2587.72|2587.65|2587.65|0
1645529430000|2022-02-22 11:30:30|2587.53|2587.53|2587.53|2587.53|2587.53|2587.53|2587.53|2587.53|0
1645529440000|2022-02-22 11:30:40|2587.39|2587.39|2587.08|2587.08|2587.39|2587.39|2587.08|2587.08|0
1645529450000|2022-02-22 11:30:50|2586.84|2586.84|2586.6|2586.6|2586.84|2586.84|2586.6|2586.6|0
1645529460000|2022-02-22 11:31:00|2586.66|2586.66|2586.66|2586.66|2586.66|2586.66|2586.66|2586.66|0
1645529470000|2022-02-22 11:31:10|2586.69|2586.69|2586.8|2586.8|2586.8|2586.8|2586.69|2586.69|0
1645529480000|2022-02-22 11:31:20|2587.04|2587.04|2586.96|2586.96|2587.04|2587.04|2586.96|2586.96|0
1645529490000|2022-02-22 11:31:30|2586.83|2586.83|2586.91|2586.91|2586.95|2586.95|2586.83|2586.83|0
1645529510000|2022-02-22 11:31:50|2586.65|2586.65|2586.65|2586.65|2586.65|2586.65|2586.65|2586.65|0
1645529530000|2022-02-22 11:32:10|2586.54|2586.54|2586.54|2586.54|2586.54|2586.54|2586.54|2586.54|0
1645529560000|2022-02-22 11:32:40|2586.42|2586.42|2586.53|2586.53|2586.64|2586.64|2586.42|2586.42|0
1645529570000|2022-02-22 11:32:50|2586.69|2586.69|2586.69|2586.69|2586.69|2586.69|2586.69|2586.69|0
1645529580000|2022-02-22 11:33:00|2586.61|2586.61|2586.47|2586.47|2586.61|2586.61|2586.47|2586.47|0
1645529600000|2022-02-22 11:33:20|2586.4|2586.4|2585.25|2585.25|2586.52|2586.52|2585.25|2585.25|0
1645529610000|2022-02-22 11:33:30|2584.77|2584.77|2584.37|2584.37|2584.77|2584.77|2584.37|2584.37|0
1645529630000|2022-02-22 11:33:50|2584.34|2584.34|2583.97|2583.97|2584.34|2584.34|2583.97|2583.97|0
1645529650000|2022-02-22 11:34:10|2583.9|2583.9|2583.58|2583.58|2583.9|2583.9|2583.58|2583.58|0
1645529660000|2022-02-22 11:34:20|2583.32|2583.32|2583.79|2583.79|2583.79|2583.79|2583.32|2583.32|0
1645529670000|2022-02-22 11:34:30|2583.75|2583.75|2583.75|2583.75|2583.75|2583.75|2583.75|2583.75|0
1645529700000|2022-02-22 11:35:00|2583.87|2583.87|2583.88|2583.88|2584.13|2584.13|2583.73|2583.73|0
1645529710000|2022-02-22 11:35:10|2583.96|2583.96|2583.88|2583.88|2583.96|2583.96|2583.88|2583.88|0
1645529720000|2022-02-22 11:35:20|2583.85|2583.85|2583.96|2583.96|2583.96|2583.96|2583.85|2583.85|0
1645529740000|2022-02-22 11:35:40|2583.74|2583.74|2583.74|2583.74|2583.74|2583.74|2583.74|2583.74|0
1645529760000|2022-02-22 11:36:00|2583.67|2583.67|2583.67|2583.67|2583.67|2583.67|2583.67|2583.67|0
1645529770000|2022-02-22 11:36:10|2583.7|2583.7|2583.67|2583.67|2583.7|2583.7|2583.67|2583.67|0
1645529790000|2022-02-22 11:36:30|2584.04|2584.04|2584.09|2584.09|2584.19|2584.19|2583.87|2583.87|0
1645529810000|2022-02-22 11:36:50|2583.87|2583.87|2583.87|2583.87|2583.87|2583.87|2583.87|2583.87|0
1645529820000|2022-02-22 11:37:00|2583.93|2583.93|2584.04|2584.04|2584.04|2584.04|2583.93|2583.93|0
1645529850000|2022-02-22 11:37:30|2584.18|2584.18|2584.18|2584.18|2584.18|2584.18|2584.18|2584.18|0
1645529870000|2022-02-22 11:37:50|2584.07|2584.07|2583.6|2583.6|2584.07|2584.07|2583.6|2583.6|0
1645529880000|2022-02-22 11:38:00|2583.54|2583.54|2583.42|2583.42|2583.54|2583.54|2583.42|2583.42|0
1645529890000|2022-02-22 11:38:10|2583.53|2583.53|2583.53|2583.53|2583.53|2583.53|2583.53|2583.53|0
1645529900000|2022-02-22 11:38:20|2583.25|2583.25|2583.25|2583.25|2583.25|2583.25|2583.25|2583.25|0
1645529910000|2022-02-22 11:38:30|2582.85|2582.85|2582.85|2582.85|2582.85|2582.85|2582.85|2582.85|0
1645529920000|2022-02-22 11:38:40|2582.53|2582.53|2582.53|2582.53|2582.53|2582.53|2582.53|2582.53|0
1645529930000|2022-02-22 11:38:50|2582.41|2582.41|2581.94|2581.94|2582.41|2582.41|2581.94|2581.94|0
1645529940000|2022-02-22 11:39:00|2581.78|2581.78|2582.1|2582.1|2582.1|2582.1|2581.78|2581.78|0
1645529970000|2022-02-22 11:39:30|2581.95|2581.95|2581.95|2581.95|2581.95|2581.95|2581.95|2581.95|0
1645529980000|2022-02-22 11:39:40|2581.8|2581.8|2581.8|2581.8|2581.8|2581.8|2581.8|2581.8|0
1645530000000|2022-02-22 11:40:00|2581.49|2581.49|2581.63|2581.63|2581.71|2581.71|2581.49|2581.49|0
1645530010000|2022-02-22 11:40:10|2581.71|2581.71|2581.55|2581.55|2581.71|2581.71|2581.55|2581.55|0
1645530030000|2022-02-22 11:40:30|2581.41|2581.41|2581.21|2581.21|2581.41|2581.41|2581.21|2581.21|0
1645530060000|2022-02-22 11:41:00|2581.28|2581.28|2581.53|2581.53|2581.53|2581.53|2581.28|2581.28|0
1645530070000|2022-02-22 11:41:10|2581.47|2581.47|2581.47|2581.47|2581.47|2581.47|2581.47|2581.47|0
1645530090000|2022-02-22 11:41:30|2581.39|2581.39|2581.39|2581.39|2581.39|2581.39|2581.39|2581.39|0
1645530100000|2022-02-22 11:41:40|2581.64|2581.64|2582.81|2582.81|2582.81|2582.81|2581.64|2581.64|0
1645530110000|2022-02-22 11:41:50|2582.66|2582.66|2583.07|2583.07|2583.07|2583.07|2582.66|2582.66|0
1645530120000|2022-02-22 11:42:00|2582.95|2582.95|2582.95|2582.95|2582.95|2582.95|2582.95|2582.95|0
1645530130000|2022-02-22 11:42:10|2583.1|2583.1|2583.17|2583.17|2583.17|2583.17|2583.1|2583.1|0
1645530140000|2022-02-22 11:42:20|2583.01|2583.01|2583.01|2583.01|2583.01|2583.01|2583.01|2583.01|0
1645530180000|2022-02-22 11:43:00|2582.85|2582.85|2582.85|2582.85|2582.85|2582.85|2582.85|2582.85|0
1645530200000|2022-02-22 11:43:20|2582.98|2582.98|2582.98|2582.98|2582.98|2582.98|2582.98|2582.98|0
1645530210000|2022-02-22 11:43:30|2583.11|2583.11|2583.48|2583.48|2583.48|2583.48|2583.11|2583.11|0
1645530220000|2022-02-22 11:43:40|2583.24|2583.24|2583.11|2583.11|2583.24|2583.24|2583.11|2583.11|0
1645530230000|2022-02-22 11:43:50|2582.93|2582.93|2582.93|2582.93|2582.93|2582.93|2582.93|2582.93|0
1645530240000|2022-02-22 11:44:00|2582.87|2582.87|2582.87|2582.87|2582.87|2582.87|2582.87|2582.87|0
1645530270000|2022-02-22 11:44:30|2582.69|2582.69|2582.69|2582.69|2582.69|2582.69|2582.69|2582.69|0
1645530290000|2022-02-22 11:44:50|2582.75|2582.75|2582.6|2582.6|2582.75|2582.75|2582.6|2582.6|0
1645530300000|2022-02-22 11:45:00|2582.66|2582.66|2582.77|2582.77|2582.88|2582.88|2582.66|2582.66|0
1645530310000|2022-02-22 11:45:10|2582.65|2582.65|2582.65|2582.65|2582.65|2582.65|2582.65|2582.65|0
1645530330000|2022-02-22 11:45:30|2582.81|2582.81|2582.94|2582.94|2582.94|2582.94|2582.81|2582.81|0
1645530390000|2022-02-22 11:46:30|2582.82|2582.82|2582.82|2582.82|2582.82|2582.82|2582.82|2582.82|0
1645530400000|2022-02-22 11:46:40|2582.65|2582.65|2582.65|2582.65|2582.65|2582.65|2582.65|2582.65|0
1645530420000|2022-02-22 11:47:00|2582.62|2582.62|2582.62|2582.62|2582.62|2582.62|2582.62|2582.62|0
1645530440000|2022-02-22 11:47:20|2582.75|2582.75|2582.75|2582.75|2582.75|2582.75|2582.75|2582.75|0
1645530450000|2022-02-22 11:47:30|2582.48|2582.48|2582.48|2582.48|2582.48|2582.48|2582.48|2582.48|0
1645530460000|2022-02-22 11:47:40|2582.42|2582.42|2582.42|2582.42|2582.42|2582.42|2582.42|2582.42|0
1645530480000|2022-02-22 11:48:00|2582.35|2582.35|2582.46|2582.46|2582.46|2582.46|2582.35|2582.35|0
1645530490000|2022-02-22 11:48:10|2582.23|2582.23|2582.12|2582.12|2582.23|2582.23|2581.96|2581.96|0
1645530510000|2022-02-22 11:48:30|2582.18|2582.18|2582.18|2582.18|2582.18|2582.18|2582.18|2582.18|0
1645530540000|2022-02-22 11:49:00|2582.31|2582.31|2582.63|2582.63|2582.7|2582.7|2582.31|2582.31|0
1645530560000|2022-02-22 11:49:20|2582.41|2582.41|2582.41|2582.41|2582.41|2582.41|2582.41|2582.41|0
1645530570000|2022-02-22 11:49:30|2582.63|2582.63|2582.63|2582.63|2582.63|2582.63|2582.63|2582.63|0
1645530580000|2022-02-22 11:49:40|2582.24|2582.24|2582.24|2582.24|2582.24|2582.24|2582.24|2582.24|0
1645530590000|2022-02-22 11:49:50|2582.01|2582.01|2582.17|2582.17|2582.17|2582.17|2582.01|2582.01|0
1645530600000|2022-02-22 11:50:00|2582.01|2582.01|2581.98|2581.98|2582.09|2582.09|2581.98|2581.98|0
1645530610000|2022-02-22 11:50:10|2581.87|2581.87|2581.87|2581.87|2581.87|2581.87|2581.87|2581.87|0
1645530620000|2022-02-22 11:50:20|2581.83|2581.83|2581.83|2581.83|2581.83|2581.83|2581.83|2581.83|0
1645530640000|2022-02-22 11:50:40|2582.05|2582.05|2582.05|2582.05|2582.05|2582.05|2582.05|2582.05|0
1645530650000|2022-02-22 11:50:50|2581.94|2581.94|2582.07|2582.07|2582.07|2582.07|2581.94|2581.94|0
1645530660000|2022-02-22 11:51:00|2582.03|2582.03|2582.68|2582.68|2582.68|2582.68|2582.03|2582.03|0
1645530670000|2022-02-22 11:51:10|2582.84|2582.84|2582.78|2582.78|2582.97|2582.97|2582.78|2582.78|0
1645530680000|2022-02-22 11:51:20|2582.94|2582.94|2582.94|2582.94|2582.94|2582.94|2582.94|2582.94|0
1645530710000|2022-02-22 11:51:50|2583.36|2583.36|2584.64|2584.64|2584.64|2584.64|2583.3|2583.3|0
1645530720000|2022-02-22 11:52:00|2584.96|2584.96|2585.03|2585.03|2585.03|2585.03|2584.8|2584.8|0
1645530730000|2022-02-22 11:52:10|2585.09|2585.09|2585.51|2585.51|2585.51|2585.51|2585.09|2585.09|0
1645530740000|2022-02-22 11:52:20|2585.59|2585.59|2585.67|2585.67|2585.67|2585.67|2585.59|2585.59|0
1645530760000|2022-02-22 11:52:40|2585.61|2585.61|2585.66|2585.66|2585.82|2585.82|2585.61|2585.61|0
1645530770000|2022-02-22 11:52:50|2585.77|2585.77|2585.83|2585.83|2585.83|2585.83|2585.77|2585.77|0
1645530790000|2022-02-22 11:53:10|2586.5|2586.5|2586.39|2586.39|2586.61|2586.61|2586.39|2586.39|0
1645530810000|2022-02-22 11:53:30|2586.5|2586.5|2586.5|2586.5|2586.5|2586.5|2586.5|2586.5|0
1645530820000|2022-02-22 11:53:40|2586.53|2586.53|2586.56|2586.56|2586.56|2586.56|2586.53|2586.53|0
1645530840000|2022-02-22 11:54:00|2586.41|2586.41|2586.07|2586.07|2586.52|2586.52|2586.07|2586.07|0
1645530850000|2022-02-22 11:54:10|2585.96|2585.96|2585.96|2585.96|2585.96|2585.96|2585.96|2585.96|0
1645530880000|2022-02-22 11:54:40|2586.27|2586.27|2586.21|2586.21|2586.27|2586.27|2586.21|2586.21|0
1645530900000|2022-02-22 11:55:00|2586.08|2586.08|2586.08|2586.08|2586.08|2586.08|2586.08|2586.08|0
1645530910000|2022-02-22 11:55:10|2586.14|2586.14|2585.81|2585.81|2586.14|2586.14|2585.81|2585.81|0
1645530920000|2022-02-22 11:55:20|2585.73|2585.73|2585.73|2585.73|2585.73|2585.73|2585.73|2585.73|0
1645530930000|2022-02-22 11:55:30|2585.65|2585.65|2585.88|2585.88|2585.88|2585.88|2585.65|2585.65|0
1645530950000|2022-02-22 11:55:50|2585.93|2585.93|2585.93|2585.93|2585.93|2585.93|2585.93|2585.93|0
1645530990000|2022-02-22 11:56:30|2586.07|2586.07|2586|2586|2586.07|2586.07|2586|2586|0
1645531000000|2022-02-22 11:56:40|2586.19|2586.19|2586.06|2586.06|2586.19|2586.19|2586.06|2586.06|0
1645531020000|2022-02-22 11:57:00|2586.12|2586.12|2586.24|2586.24|2586.24|2586.24|2586.12|2586.12|0
1645531030000|2022-02-22 11:57:10|2586.18|2586.18|2586.37|2586.37|2586.37|2586.37|2586.18|2586.18|0
1645531040000|2022-02-22 11:57:20|2586.18|2586.18|2586.18|2586.18|2586.18|2586.18|2586.18|2586.18|0
1645531080000|2022-02-22 11:58:00|2585.92|2585.92|2585.92|2585.92|2585.92|2585.92|2585.92|2585.92|0
1645531130000|2022-02-22 11:58:50|2585.86|2585.86|2585.74|2585.74|2586.04|2586.04|2585.74|2585.74|0
1645531140000|2022-02-22 11:59:00|2585.86|2585.86|2586.01|2586.01|2586.01|2586.01|2585.8|2585.8|0
1645531150000|2022-02-22 11:59:10|2586.09|2586.09|2586.01|2586.01|2586.09|2586.09|2586.01|2586.01|0
1645531170000|2022-02-22 11:59:30|2585.78|2585.78|2585.78|2585.78|2585.78|2585.78|2585.78|2585.78|0
1645531180000|2022-02-22 11:59:40|2585.72|2585.72|2585.72|2585.72|2585.72|2585.72|2585.72|2585.72|0
1645531200000|2022-02-22 12:00:00|2585.69|2585.69|2584.66|2584.66|2585.69|2585.69|2584.66|2584.66|0
1645531210000|2022-02-22 12:00:10|2584.78|2584.78|2584.78|2584.78|2584.78|2584.78|2584.78|2584.78|0
1645531240000|2022-02-22 12:00:40|2584.89|2584.89|2584.89|2584.89|2584.89|2584.89|2584.89|2584.89|0
1645531250000|2022-02-22 12:00:50|2585|2585|2584.93|2584.93|2585|2585|2584.93|2584.93|0
1645531260000|2022-02-22 12:01:00|2585.13|2585.13|2585.54|2585.54|2585.54|2585.54|2585.13|2585.13|0
1645531270000|2022-02-22 12:01:10|2585.62|2585.62|2585.77|2585.77|2585.77|2585.77|2585.58|2585.58|0
1645531300000|2022-02-22 12:01:40|2585.89|2585.89|2585.89|2585.89|2585.89|2585.89|2585.89|2585.89|0
1645531320000|2022-02-22 12:02:00|2586.04|2586.04|2586.04|2586.04|2586.04|2586.04|2586.04|2586.04|0
1645531330000|2022-02-22 12:02:10|2585.97|2585.97|2585.74|2585.74|2585.97|2585.97|2585.74|2585.74|0
1645531340000|2022-02-22 12:02:20|2585.47|2585.47|2585.47|2585.47|2585.47|2585.47|2585.47|2585.47|0
1645531350000|2022-02-22 12:02:30|2585.43|2585.43|2585.57|2585.57|2585.57|2585.57|2585.43|2585.43|0
1645531360000|2022-02-22 12:02:40|2585.44|2585.44|2585.44|2585.44|2585.44|2585.44|2585.44|2585.44|0
1645531370000|2022-02-22 12:02:50|2585.51|2585.51|2585.51|2585.51|2585.51|2585.51|2585.51|2585.51|0
1645531380000|2022-02-22 12:03:00|2585.39|2585.39|2585.39|2585.39|2585.39|2585.39|2585.39|2585.39|0
1645531420000|2022-02-22 12:03:40|2585.55|2585.55|2585.55|2585.55|2585.55|2585.55|2585.55|2585.55|0
1645531440000|2022-02-22 12:04:00|2585.87|2585.87|2585.53|2585.53|2585.87|2585.87|2585.48|2585.48|0
1645531450000|2022-02-22 12:04:10|2585.64|2585.64|2585.51|2585.51|2585.78|2585.78|2585.51|2585.51|0
1645531460000|2022-02-22 12:04:20|2585.83|2585.83|2585.51|2585.51|2585.83|2585.83|2585.51|2585.51|0
1645531480000|2022-02-22 12:04:40|2585.55|2585.55|2585.82|2585.82|2585.82|2585.82|2585.55|2585.55|0
1645531490000|2022-02-22 12:04:50|2586.09|2586.09|2585.93|2585.93|2586.09|2586.09|2585.66|2585.66|0
1645531540000|2022-02-22 12:05:40|2586.05|2586.05|2586.05|2586.05|2586.05|2586.05|2586.05|2586.05|0
1645531570000|2022-02-22 12:06:10|2585.87|2585.87|2585.99|2585.99|2585.99|2585.99|2585.87|2585.87|0
1645531590000|2022-02-22 12:06:30|2585.87|2585.87|2586.14|2586.14|2586.14|2586.14|2585.87|2585.87|0
1645531600000|2022-02-22 12:06:40|2586.06|2586.06|2586.14|2586.14|2586.14|2586.14|2586.06|2586.06|0
1645531610000|2022-02-22 12:06:50|2586.25|2586.25|2586.25|2586.25|2586.25|2586.25|2586.25|2586.25|0
1645531660000|2022-02-22 12:07:40|2586.11|2586.11|2586.11|2586.11|2586.11|2586.11|2586.11|2586.11|0
1645531690000|2022-02-22 12:08:10|2586.05|2586.05|2586.05|2586.05|2586.05|2586.05|2586.05|2586.05|0
1645531700000|2022-02-22 12:08:20|2586.39|2586.39|2586.16|2586.16|2586.39|2586.39|2586.16|2586.16|0
1645531710000|2022-02-22 12:08:30|2586.28|2586.28|2586.16|2586.16|2586.28|2586.28|2586.16|2586.16|0
1645531720000|2022-02-22 12:08:40|2586.28|2586.28|2586.39|2586.39|2586.39|2586.39|2586.28|2586.28|0
1645531750000|2022-02-22 12:09:10|2585.99|2585.99|2585.94|2585.94|2586.14|2586.14|2585.94|2585.94|0
1645531780000|2022-02-22 12:09:40|2585.88|2585.88|2585.88|2585.88|2585.88|2585.88|2585.88|2585.88|0
1645531790000|2022-02-22 12:09:50|2585.55|2585.55|2585.55|2585.55|2585.55|2585.55|2585.55|2585.55|0
1645531800000|2022-02-22 12:10:00|2585.42|2585.42|2585.35|2585.35|2585.42|2585.42|2585.35|2585.35|0
1645531820000|2022-02-22 12:10:20|2584.95|2584.95|2584.95|2584.95|2584.95|2584.95|2584.95|2584.95|0
1645531830000|2022-02-22 12:10:30|2584.63|2584.63|2584.63|2584.63|2584.63|2584.63|2584.63|2584.63|0
1645531840000|2022-02-22 12:10:40|2584.41|2584.41|2584.56|2584.56|2584.56|2584.56|2584.41|2584.41|0
1645531880000|2022-02-22 12:11:20|2584.62|2584.62|2584.33|2584.33|2584.62|2584.62|2584.2|2584.2|0
1645531890000|2022-02-22 12:11:30|2584.2|2584.2|2584.2|2584.2|2584.2|2584.2|2584.2|2584.2|0
1645531900000|2022-02-22 12:11:40|2584.12|2584.12|2585.19|2585.19|2585.44|2585.44|2584.12|2584.12|0
1645531910000|2022-02-22 12:11:50|2584.92|2584.92|2585.33|2585.33|2585.33|2585.33|2584.92|2584.92|0
1645531920000|2022-02-22 12:12:00|2585.01|2585.01|2585.01|2585.01|2585.01|2585.01|2584.86|2584.86|0
1645531930000|2022-02-22 12:12:10|2584.93|2584.93|2585.36|2585.36|2585.36|2585.36|2584.93|2584.93|0
1645531940000|2022-02-22 12:12:20|2585.84|2585.84|2586.74|2586.74|2586.89|2586.89|2585.68|2585.68|0
1645531950000|2022-02-22 12:12:30|2586.8|2586.8|2586.39|2586.39|2586.8|2586.8|2586.32|2586.32|0
1645531960000|2022-02-22 12:12:40|2586.71|2586.71|2586.89|2586.89|2586.89|2586.89|2586.71|2586.71|0
1645531970000|2022-02-22 12:12:50|2587.37|2587.37|2587.76|2587.76|2587.76|2587.76|2587.37|2587.37|0
1645531980000|2022-02-22 12:13:00|2587.7|2587.7|2587.76|2587.76|2587.76|2587.76|2587.7|2587.7|0
1645531990000|2022-02-22 12:13:10|2587.59|2587.59|2587.59|2587.59|2587.59|2587.59|2587.59|2587.59|0
1645532000000|2022-02-22 12:13:20|2587.56|2587.56|2587.56|2587.56|2587.56|2587.56|2587.56|2587.56|0
1645532010000|2022-02-22 12:13:30|2587.64|2587.64|2587.91|2587.91|2587.91|2587.91|2587.64|2587.64|0
1645532050000|2022-02-22 12:14:10|2587.84|2587.84|2587.84|2587.84|2587.84|2587.84|2587.84|2587.84|0
1645532060000|2022-02-22 12:14:20|2587.77|2587.77|2587.77|2587.77|2587.83|2587.83|2587.77|2587.77|0
1645532100000|2022-02-22 12:15:00|2587.71|2587.71|2587.71|2587.71|2587.71|2587.71|2587.71|2587.71|0
1645532110000|2022-02-22 12:15:10|2587.78|2587.78|2587.39|2587.39|2587.78|2587.78|2587.31|2587.31|0
1645532130000|2022-02-22 12:15:30|2587.53|2587.53|2587.53|2587.53|2587.53|2587.53|2587.53|2587.53|0
1645532160000|2022-02-22 12:16:00|2587.61|2587.61|2587.54|2587.54|2587.65|2587.65|2587.54|2587.54|0
1645532170000|2022-02-22 12:16:10|2587.65|2587.65|2587.65|2587.65|2587.65|2587.65|2587.65|2587.65|0
1645532180000|2022-02-22 12:16:20|2587.73|2587.73|2587.73|2587.73|2587.73|2587.73|2587.69|2587.69|0
1645532190000|2022-02-22 12:16:30|2587.6|2587.6|2587.6|2587.6|2587.6|2587.6|2587.6|2587.6|0
1645532200000|2022-02-22 12:16:40|2587.47|2587.47|2587.47|2587.47|2587.47|2587.47|2587.47|2587.47|0
1645532210000|2022-02-22 12:16:50|2587.58|2587.58|2587.8|2587.8|2587.8|2587.8|2587.58|2587.58|0
1645532220000|2022-02-22 12:17:00|2587.73|2587.73|2587.73|2587.73|2587.73|2587.73|2587.73|2587.73|0
1645532230000|2022-02-22 12:17:10|2587.57|2587.57|2587.57|2587.57|2587.89|2587.89|2587.57|2587.57|0
1645532270000|2022-02-22 12:17:50|2587.41|2587.41|2587.41|2587.41|2587.41|2587.41|2587.41|2587.41|0
1645532280000|2022-02-22 12:18:00|2587.19|2587.19|2587.19|2587.19|2587.19|2587.19|2587.19|2587.19|0
1645532310000|2022-02-22 12:18:30|2586.97|2586.97|2586.97|2586.97|2586.97|2586.97|2586.97|2586.97|0
1645532330000|2022-02-22 12:18:50|2587.15|2587.15|2587.15|2587.15|2587.15|2587.15|2587.15|2587.15|0
1645532350000|2022-02-22 12:19:10|2587.21|2587.21|2587.27|2587.27|2587.27|2587.27|2587.21|2587.21|0
1645532360000|2022-02-22 12:19:20|2587.4|2587.4|2587.4|2587.4|2587.4|2587.4|2587.4|2587.4|0
1645532370000|2022-02-22 12:19:30|2587.48|2587.48|2587.48|2587.48|2587.48|2587.48|2587.48|2587.48|0
1645532380000|2022-02-22 12:19:40|2587.35|2587.35|2587.35|2587.35|2587.35|2587.35|2587.35|2587.35|0
1645532410000|2022-02-22 12:20:10|2587.43|2587.43|2587.25|2587.25|2587.43|2587.43|2587.25|2587.25|0
1645532420000|2022-02-22 12:20:20|2587.33|2587.33|2587.33|2587.33|2587.33|2587.33|2587.33|2587.33|0
1645532430000|2022-02-22 12:20:30|2587.44|2587.44|2587.46|2587.46|2587.46|2587.46|2587.36|2587.36|0
1645532440000|2022-02-22 12:20:40|2587.61|2587.61|2587.61|2587.61|2587.61|2587.61|2587.61|2587.61|0
1645532450000|2022-02-22 12:20:50|2587.46|2587.46|2587.46|2587.46|2587.61|2587.61|2587.46|2587.46|0
1645532460000|2022-02-22 12:21:00|2587.42|2587.42|2587.42|2587.42|2587.56|2587.56|2587.42|2587.42|0
1645532470000|2022-02-22 12:21:10|2587.65|2587.65|2587.62|2587.62|2587.65|2587.65|2587.62|2587.62|0
1645532480000|2022-02-22 12:21:20|2587.67|2587.67|2587.61|2587.61|2587.67|2587.67|2587.61|2587.61|0
1645532490000|2022-02-22 12:21:30|2587.69|2587.69|2587.81|2587.81|2587.81|2587.81|2587.69|2587.69|0
1645532510000|2022-02-22 12:21:50|2587.75|2587.75|2587.75|2587.75|2587.75|2587.75|2587.75|2587.75|0
1645532520000|2022-02-22 12:22:00|2587.86|2587.86|2587.86|2587.86|2587.86|2587.86|2587.86|2587.86|0
1645532540000|2022-02-22 12:22:20|2587.78|2587.78|2587.71|2587.71|2587.78|2587.78|2587.71|2587.71|0
1645532580000|2022-02-22 12:23:00|2587.63|2587.63|2587.48|2587.48|2587.78|2587.78|2587.48|2587.48|0
1645532590000|2022-02-22 12:23:10|2587.61|2587.61|2587.61|2587.61|2587.61|2587.61|2587.61|2587.61|0
1645532620000|2022-02-22 12:23:40|2587.75|2587.75|2587.75|2587.75|2587.75|2587.75|2587.75|2587.75|0
1645532670000|2022-02-22 12:24:30|2587.62|2587.62|2587.4|2587.4|2587.62|2587.62|2587.4|2587.4|0
1645532680000|2022-02-22 12:24:40|2587.53|2587.53|2587.53|2587.53|2587.53|2587.53|2587.53|2587.53|0
1645532700000|2022-02-22 12:25:00|2587.37|2587.37|2587.45|2587.45|2587.45|2587.45|2587.37|2587.37|0
1645532760000|2022-02-22 12:26:00|2587.52|2587.52|2587.52|2587.52|2587.52|2587.52|2587.52|2587.52|0
1645532800000|2022-02-22 12:26:40|2587.48|2587.48|2587.48|2587.48|2587.48|2587.48|2587.48|2587.48|0
1645532810000|2022-02-22 12:26:50|2587.34|2587.34|2587.34|2587.34|2587.34|2587.34|2587.34|2587.34|0
1645532830000|2022-02-22 12:27:10|2587.12|2587.12|2587.05|2587.05|2587.12|2587.12|2587.05|2587.05|0
1645532870000|2022-02-22 12:27:50|2586.87|2586.87|2586.75|2586.75|2586.87|2586.87|2586.75|2586.75|0
1645532880000|2022-02-22 12:28:00|2586.52|2586.52|2586.62|2586.62|2586.62|2586.62|2586.52|2586.52|0
1645532900000|2022-02-22 12:28:20|2586.69|2586.69|2586.69|2586.69|2586.69|2586.69|2586.69|2586.69|0
1645532920000|2022-02-22 12:28:40|2586.8|2586.8|2586.92|2586.92|2586.96|2586.96|2586.8|2586.8|0
1645532930000|2022-02-22 12:28:50|2586.78|2586.78|2586.83|2586.83|2586.83|2586.83|2586.61|2586.61|0
1645532940000|2022-02-22 12:29:00|2586.93|2586.93|2587.02|2587.02|2587.02|2587.02|2586.93|2586.93|0
1645532960000|2022-02-22 12:29:20|2586.95|2586.95|2586.95|2586.95|2586.95|2586.95|2586.95|2586.95|0
1645532970000|2022-02-22 12:29:30|2587.03|2587.03|2587.17|2587.17|2587.17|2587.17|2587.03|2587.03|0
1645532980000|2022-02-22 12:29:40|2587.03|2587.03|2587.1|2587.1|2587.1|2587.1|2587.03|2587.03|0
1645532990000|2022-02-22 12:29:50|2587.32|2587.32|2587.32|2587.32|2587.32|2587.32|2587.32|2587.32|0
1645533020000|2022-02-22 12:30:20|2587.25|2587.25|2587.17|2587.17|2587.25|2587.25|2587.17|2587.17|0
1645533030000|2022-02-22 12:30:30|2587.4|2587.4|2587.24|2587.24|2587.4|2587.4|2587.24|2587.24|0
1645533040000|2022-02-22 12:30:40|2587.57|2587.57|2587.57|2587.57|2587.57|2587.57|2587.57|2587.57|0
1645533050000|2022-02-22 12:30:50|2587.42|2587.42|2587.42|2587.42|2587.42|2587.42|2587.42|2587.42|0
1645533060000|2022-02-22 12:31:00|2587.34|2587.34|2587.56|2587.56|2587.56|2587.56|2587.34|2587.34|0
1645533070000|2022-02-22 12:31:10|2587.89|2587.89|2588.04|2588.04|2588.04|2588.04|2587.82|2587.82|0
1645533090000|2022-02-22 12:31:30|2588.16|2588.16|2588.85|2588.85|2588.85|2588.85|2588.16|2588.16|0
1645533100000|2022-02-22 12:31:40|2588.96|2588.96|2588.56|2588.56|2588.96|2588.96|2588.56|2588.56|0
1645533110000|2022-02-22 12:31:50|2588.49|2588.49|2588.48|2588.48|2588.49|2588.49|2588.37|2588.37|0
1645533120000|2022-02-22 12:32:00|2588.64|2588.64|2588.69|2588.69|2588.69|2588.69|2588.64|2588.64|0
1645533140000|2022-02-22 12:32:20|2588.83|2588.83|2588.83|2588.83|2588.83|2588.83|2588.83|2588.83|0
1645533160000|2022-02-22 12:32:40|2588.67|2588.67|2588.6|2588.6|2588.67|2588.67|2588.6|2588.6|0
1645533170000|2022-02-22 12:32:50|2588.56|2588.56|2588.56|2588.56|2588.56|2588.56|2588.56|2588.56|0
1645533180000|2022-02-22 12:33:00|2588.78|2588.78|2588.67|2588.67|2588.78|2588.78|2588.56|2588.56|0
1645533190000|2022-02-22 12:33:10|2588.78|2588.78|2588.89|2588.89|2588.89|2588.89|2588.67|2588.67|0
1645533200000|2022-02-22 12:33:20|2589.05|2589.05|2589.05|2589.05|2589.05|2589.05|2589.05|2589.05|0
1645533220000|2022-02-22 12:33:40|2588.94|2588.94|2588.83|2588.83|2588.94|2588.94|2588.83|2588.83|0
1645533240000|2022-02-22 12:34:00|2588.79|2588.79|2588.79|2588.79|2588.79|2588.79|2588.79|2588.79|0
1645533250000|2022-02-22 12:34:10|2588.48|2588.48|2588.48|2588.48|2588.48|2588.48|2588.48|2588.48|0
1645533260000|2022-02-22 12:34:20|2588.09|2588.09|2588.04|2588.04|2588.09|2588.09|2587.93|2587.93|0
1645533270000|2022-02-22 12:34:30|2588.15|2588.15|2588.15|2588.15|2588.15|2588.15|2588.15|2588.15|0
1645533280000|2022-02-22 12:34:40|2588.27|2588.27|2588.27|2588.27|2588.27|2588.27|2588.27|2588.27|0
1645533290000|2022-02-22 12:34:50|2588.55|2588.55|2588.34|2588.34|2588.55|2588.55|2588.34|2588.34|0
1645533300000|2022-02-22 12:35:00|2588.49|2588.49|2588.49|2588.49|2588.49|2588.49|2588.49|2588.49|0
1645533350000|2022-02-22 12:35:50|2588.55|2588.55|2588.55|2588.55|2588.55|2588.55|2588.55|2588.55|0
1645533360000|2022-02-22 12:36:00|2588.49|2588.49|2587.71|2587.71|2588.49|2588.49|2587.71|2587.71|0
1645533370000|2022-02-22 12:36:10|2587.54|2587.54|2587.54|2587.54|2587.54|2587.54|2587.54|2587.54|0
1645533380000|2022-02-22 12:36:20|2587.47|2587.47|2585.03|2585.03|2587.47|2587.47|2585.03|2585.03|0
1645533390000|2022-02-22 12:36:30|2584.96|2584.96|2585.28|2585.28|2585.28|2585.28|2584.96|2584.96|0
1645533400000|2022-02-22 12:36:40|2585.06|2585.06|2585.17|2585.17|2585.17|2585.17|2585.06|2585.06|0
1645533410000|2022-02-22 12:36:50|2584.74|2584.74|2584.72|2584.72|2584.89|2584.89|2584.49|2584.49|0
1645533420000|2022-02-22 12:37:00|2584.86|2584.86|2584.75|2584.75|2584.86|2584.86|2584.75|2584.75|0
1645533430000|2022-02-22 12:37:10|2584.69|2584.69|2584.69|2584.69|2584.69|2584.69|2584.69|2584.69|0
1645533440000|2022-02-22 12:37:20|2584.47|2584.47|2584.28|2584.28|2584.63|2584.63|2584.12|2584.12|0
1645533450000|2022-02-22 12:37:30|2584.18|2584.18|2583.76|2583.76|2584.18|2584.18|2583.76|2583.76|0
1645533460000|2022-02-22 12:37:40|2583.99|2583.99|2583.99|2583.99|2583.99|2583.99|2583.99|2583.99|0
1645533480000|2022-02-22 12:38:00|2584.03|2584.03|2583.89|2583.89|2584.03|2584.03|2583.89|2583.89|0
1645533490000|2022-02-22 12:38:10|2583.96|2583.96|2583.96|2583.96|2583.96|2583.96|2583.96|2583.96|0
1645533500000|2022-02-22 12:38:20|2583.89|2583.89|2584.07|2584.07|2584.07|2584.07|2583.73|2583.73|0
1645533510000|2022-02-22 12:38:30|2584.3|2584.3|2584.3|2584.3|2584.3|2584.3|2584.3|2584.3|0
1645533520000|2022-02-22 12:38:40|2584.56|2584.56|2584.56|2584.56|2584.56|2584.56|2584.56|2584.56|0
1645533550000|2022-02-22 12:39:10|2584.62|2584.62|2584.53|2584.53|2584.63|2584.63|2584.47|2584.47|0
1645533560000|2022-02-22 12:39:20|2584.61|2584.61|2584.91|2584.91|2584.91|2584.91|2584.51|2584.51|0
1645533570000|2022-02-22 12:39:30|2584.8|2584.8|2584.86|2584.86|2584.86|2584.86|2584.8|2584.8|0
1645533580000|2022-02-22 12:39:40|2585.3|2585.3|2585.3|2585.3|2585.3|2585.3|2585.3|2585.3|0
1645533660000|2022-02-22 12:41:00|2585.33|2585.33|2585.41|2585.41|2585.41|2585.41|2585.33|2585.33|0
1645533670000|2022-02-22 12:41:10|2585.54|2585.54|2585.41|2585.41|2585.54|2585.54|2585.41|2585.41|0
1645533690000|2022-02-22 12:41:30|2585.54|2585.54|2585.73|2585.73|2585.73|2585.73|2585.54|2585.54|0
1645533700000|2022-02-22 12:41:40|2585.78|2585.78|2585.92|2585.92|2585.92|2585.92|2585.73|2585.73|0
1645533710000|2022-02-22 12:41:50|2586.18|2586.18|2586.18|2586.18|2586.18|2586.18|2586.18|2586.18|0
1645533720000|2022-02-22 12:42:00|2586.33|2586.33|2586.33|2586.33|2586.33|2586.33|2586.33|2586.33|0
1645533730000|2022-02-22 12:42:10|2586.19|2586.19|2586.19|2586.19|2586.19|2586.19|2586.19|2586.19|0
1645533740000|2022-02-22 12:42:20|2586.27|2586.27|2586.49|2586.49|2586.49|2586.49|2586.27|2586.27|0
1645533750000|2022-02-22 12:42:30|2586.43|2586.43|2586.43|2586.43|2586.43|2586.43|2586.43|2586.43|0
1645533760000|2022-02-22 12:42:40|2586.49|2586.49|2586.49|2586.49|2586.49|2586.49|2586.49|2586.49|0
1645533770000|2022-02-22 12:42:50|2586.56|2586.56|2586.71|2586.71|2586.86|2586.86|2586.56|2586.56|0
1645533780000|2022-02-22 12:43:00|2586.63|2586.63|2586.63|2586.63|2586.63|2586.63|2586.63|2586.63|0
1645533790000|2022-02-22 12:43:10|2586.74|2586.74|2586.74|2586.74|2586.75|2586.75|2586.63|2586.63|0
1645533800000|2022-02-22 12:43:20|2586.84|2586.84|2586.84|2586.84|2586.84|2586.84|2586.84|2586.84|0
1645533810000|2022-02-22 12:43:30|2587.48|2587.48|2587.48|2587.48|2587.48|2587.48|2587.48|2587.48|0
1645533840000|2022-02-22 12:44:00|2587.32|2587.32|2586.72|2586.72|2587.32|2587.32|2586.72|2586.72|0
1645533850000|2022-02-22 12:44:10|2586.39|2586.39|2586.62|2586.62|2586.76|2586.76|2586.39|2586.39|0
1645533860000|2022-02-22 12:44:20|2586.75|2586.75|2586.75|2586.75|2586.75|2586.75|2586.75|2586.75|0
1645533870000|2022-02-22 12:44:30|2586.67|2586.67|2586.67|2586.67|2586.67|2586.67|2586.67|2586.67|0
1645533880000|2022-02-22 12:44:40|2586.55|2586.55|2586.55|2586.55|2586.55|2586.55|2586.55|2586.55|0
1645533890000|2022-02-22 12:44:50|2586.58|2586.58|2586.62|2586.62|2586.62|2586.62|2586.58|2586.58|0
1645533900000|2022-02-22 12:45:00|2587.41|2587.41|2586.79|2586.79|2587.41|2587.41|2586.79|2586.79|0
1645533910000|2022-02-22 12:45:10|2587.05|2587.05|2587.02|2587.02|2587.24|2587.24|2587.01|2587.01|0
1645533920000|2022-02-22 12:45:20|2587.13|2587.13|2587.13|2587.13|2587.13|2587.13|2587.13|2587.13|0
1645533930000|2022-02-22 12:45:30|2587.36|2587.36|2587.36|2587.36|2587.36|2587.36|2587.36|2587.36|0
1645533950000|2022-02-22 12:45:50|2587.51|2587.51|2587.53|2587.53|2587.74|2587.74|2587.36|2587.36|0
1645533960000|2022-02-22 12:46:00|2587.41|2587.41|2587.53|2587.53|2587.72|2587.72|2587.41|2587.41|0
1645533970000|2022-02-22 12:46:10|2587.91|2587.91|2588.45|2588.45|2588.45|2588.45|2587.45|2587.45|0
1645533980000|2022-02-22 12:46:20|2588.38|2588.38|2588.16|2588.16|2588.38|2588.38|2588.16|2588.16|0
1645534000000|2022-02-22 12:46:40|2588.37|2588.37|2588.3|2588.3|2588.37|2588.37|2588.3|2588.3|0
1645534020000|2022-02-22 12:47:00|2588.24|2588.24|2588.49|2588.49|2588.49|2588.49|2588.24|2588.24|0
1645534030000|2022-02-22 12:47:10|2588.59|2588.59|2588.59|2588.59|2588.59|2588.59|2588.59|2588.59|0
1645534050000|2022-02-22 12:47:30|2588.66|2588.66|2588.66|2588.66|2588.66|2588.66|2588.66|2588.66|0
1645534070000|2022-02-22 12:47:50|2588.82|2588.82|2588.82|2588.82|2588.82|2588.82|2588.82|2588.82|0
1645534080000|2022-02-22 12:48:00|2588.88|2588.88|2589.58|2589.58|2589.58|2589.58|2588.88|2588.88|0
1645534090000|2022-02-22 12:48:10|2589.46|2589.46|2589.73|2589.73|2589.73|2589.73|2589.46|2589.46|0
1645534120000|2022-02-22 12:48:40|2589.66|2589.66|2589.66|2589.66|2589.66|2589.66|2589.66|2589.66|0
1645534150000|2022-02-22 12:49:10|2589.79|2589.79|2589.85|2589.85|2589.85|2589.85|2589.51|2589.51|0
1645534160000|2022-02-22 12:49:20|2589.93|2589.93|2589.93|2589.93|2589.93|2589.93|2589.93|2589.93|0
1645534170000|2022-02-22 12:49:30|2590.02|2590.02|2590.11|2590.11|2590.11|2590.11|2590.02|2590.02|0
1645534180000|2022-02-22 12:49:40|2590.04|2590.04|2590.04|2590.04|2590.04|2590.04|2590.04|2590.04|0
1645534190000|2022-02-22 12:49:50|2590.11|2590.11|2590.11|2590.11|2590.11|2590.11|2590.11|2590.11|0
1645534200000|2022-02-22 12:50:00|2590.19|2590.19|2590.82|2590.82|2590.82|2590.82|2590.19|2590.19|0
1645534210000|2022-02-22 12:50:10|2590.66|2590.66|2590.65|2590.65|2590.81|2590.81|2590.65|2590.65|0
1645534240000|2022-02-22 12:50:40|2590.73|2590.73|2590.73|2590.73|2590.73|2590.73|2590.73|2590.73|0
1645534270000|2022-02-22 12:51:10|2590.58|2590.58|2590.58|2590.58|2590.64|2590.64|2590.24|2590.24|0
1645534280000|2022-02-22 12:51:20|2590.46|2590.46|2590.46|2590.46|2590.46|2590.46|2590.46|2590.46|0
1645534300000|2022-02-22 12:51:40|2590.38|2590.38|2590.38|2590.38|2590.38|2590.38|2590.38|2590.38|0
1645534320000|2022-02-22 12:52:00|2590.22|2590.22|2590.22|2590.22|2590.22|2590.22|2590.22|2590.22|0
1645534340000|2022-02-22 12:52:20|2590.03|2590.03|2589.96|2589.96|2590.1|2590.1|2589.96|2589.96|0
1645534410000|2022-02-22 12:53:30|2590.09|2590.09|2590.09|2590.09|2590.09|2590.09|2590.09|2590.09|0
1645534420000|2022-02-22 12:53:40|2589.94|2589.94|2590|2590|2590|2590|2589.81|2589.81|0
1645534430000|2022-02-22 12:53:50|2589.84|2589.84|2589.84|2589.84|2589.84|2589.84|2589.84|2589.84|0
1645534440000|2022-02-22 12:54:00|2589.61|2589.61|2589.73|2589.73|2589.73|2589.73|2589.61|2589.61|0
1645534450000|2022-02-22 12:54:10|2589.48|2589.48|2589.32|2589.32|2589.48|2589.48|2589.32|2589.32|0
1645534460000|2022-02-22 12:54:20|2589.21|2589.21|2589.15|2589.15|2589.21|2589.21|2589.15|2589.15|0
1645534470000|2022-02-22 12:54:30|2588.76|2588.76|2588.76|2588.76|2588.76|2588.76|2588.76|2588.76|0
1645534510000|2022-02-22 12:55:10|2588.87|2588.87|2588.87|2588.87|2588.87|2588.87|2588.87|2588.87|0
1645534520000|2022-02-22 12:55:20|2588.93|2588.93|2588.93|2588.93|2588.93|2588.93|2588.93|2588.93|0
1645534540000|2022-02-22 12:55:40|2588.87|2588.87|2588.87|2588.87|2588.87|2588.87|2588.87|2588.87|0
1645534570000|2022-02-22 12:56:10|2588.8|2588.8|2588.72|2588.72|2588.8|2588.8|2588.72|2588.72|0
1645534590000|2022-02-22 12:56:30|2588.58|2588.58|2588.58|2588.58|2588.58|2588.58|2588.58|2588.58|0
1645534600000|2022-02-22 12:56:40|2588.71|2588.71|2588.64|2588.64|2588.71|2588.71|2588.64|2588.64|0
1645534610000|2022-02-22 12:56:50|2588.45|2588.45|2588.39|2588.39|2588.45|2588.45|2588.39|2588.39|0
1645534620000|2022-02-22 12:57:00|2588.17|2588.17|2588.17|2588.17|2588.17|2588.17|2588.17|2588.17|0
1645534630000|2022-02-22 12:57:10|2587.97|2587.97|2587.97|2587.97|2587.97|2587.97|2587.97|2587.97|0
1645534650000|2022-02-22 12:57:30|2587.91|2587.91|2588.52|2588.52|2588.68|2588.68|2587.91|2587.91|0
1645534660000|2022-02-22 12:57:40|2588.36|2588.36|2588.49|2588.49|2588.49|2588.49|2588.36|2588.36|0
1645534670000|2022-02-22 12:57:50|2588.52|2588.52|2589.03|2589.03|2589.03|2589.03|2588.52|2588.52|0
1645534680000|2022-02-22 12:58:00|2588.95|2588.95|2589.01|2589.01|2589.01|2589.01|2588.95|2588.95|0
1645534720000|2022-02-22 12:58:40|2589.14|2589.14|2589.08|2589.08|2589.14|2589.14|2589.08|2589.08|0
1645534750000|2022-02-22 12:59:10|2589.19|2589.19|2589.19|2589.19|2589.19|2589.19|2589.19|2589.19|0
1645534780000|2022-02-22 12:59:40|2589.12|2589.12|2589.19|2589.19|2589.19|2589.19|2589.12|2589.12|0
1645534790000|2022-02-22 12:59:50|2589.06|2589.06|2588.95|2588.95|2589.06|2589.06|2588.95|2588.95|0
1645534800000|2022-02-22 13:00:00|2588.87|2588.87|2588.87|2588.87|2588.87|2588.87|2588.87|2588.87|0
1645534810000|2022-02-22 13:00:10|2588.78|2588.78|2588.78|2588.78|2588.78|2588.78|2588.78|2588.78|0
1645534830000|2022-02-22 13:00:30|2588.89|2588.89|2588.77|2588.77|2588.89|2588.89|2588.77|2588.77|0
1645534840000|2022-02-22 13:00:40|2588.93|2588.93|2589.49|2589.49|2589.49|2589.49|2588.93|2588.93|0
1645534850000|2022-02-22 13:00:50|2589.55|2589.55|2589.6|2589.6|2589.6|2589.6|2589.55|2589.55|0
1645534860000|2022-02-22 13:01:00|2589.68|2589.68|2589.6|2589.6|2589.68|2589.68|2589.6|2589.6|0
1645534870000|2022-02-22 13:01:10|2589.49|2589.49|2589.49|2589.49|2589.49|2589.49|2589.49|2589.49|0
1645534880000|2022-02-22 13:01:20|2589.41|2589.41|2589.07|2589.07|2589.41|2589.41|2589.07|2589.07|0
1645534900000|2022-02-22 13:01:40|2588.95|2588.95|2589.01|2589.01|2589.01|2589.01|2588.95|2588.95|0
1645534920000|2022-02-22 13:02:00|2588.89|2588.89|2588.84|2588.84|2588.89|2588.89|2588.84|2588.84|0
1645534930000|2022-02-22 13:02:10|2588.97|2588.97|2588.43|2588.43|2588.97|2588.97|2588.43|2588.43|0
1645534960000|2022-02-22 13:02:40|2588.35|2588.35|2587.87|2587.87|2588.35|2588.35|2587.87|2587.87|0
1645534980000|2022-02-22 13:03:00|2588.01|2588.01|2588.01|2588.01|2588.01|2588.01|2588.01|2588.01|0
1645534990000|2022-02-22 13:03:10|2588.09|2588.09|2588.09|2588.09|2588.09|2588.09|2588.09|2588.09|0
1645535050000|2022-02-22 13:04:10|2588.05|2588.05|2588.09|2588.09|2588.09|2588.09|2588.01|2588.01|0
1645535070000|2022-02-22 13:04:30|2587.97|2587.97|2587.68|2587.68|2587.97|2587.97|2587.68|2587.68|0
1645535080000|2022-02-22 13:04:40|2587.62|2587.62|2587.62|2587.62|2587.62|2587.62|2587.62|2587.62|0
1645535090000|2022-02-22 13:04:50|2587.68|2587.68|2587.68|2587.68|2587.68|2587.68|2587.68|2587.68|0
1645535100000|2022-02-22 13:05:00|2587.58|2587.58|2587.74|2587.74|2587.74|2587.74|2587.58|2587.58|0
1645535110000|2022-02-22 13:05:10|2587.79|2587.79|2587.79|2587.79|2587.79|2587.79|2587.79|2587.79|0
1645535120000|2022-02-22 13:05:20|2587.74|2587.74|2587.74|2587.74|2587.74|2587.74|2587.74|2587.74|0
1645535150000|2022-02-22 13:05:50|2587.38|2587.38|2586.57|2586.57|2587.38|2587.38|2586.57|2586.57|0
1645535160000|2022-02-22 13:06:00|2586.51|2586.51|2584.56|2584.56|2586.51|2586.51|2584.56|2584.56|0
1645535170000|2022-02-22 13:06:10|2584.5|2584.5|2585.07|2585.07|2585.07|2585.07|2584.5|2584.5|0
1645535180000|2022-02-22 13:06:20|2584.94|2584.94|2584.8|2584.8|2585.28|2585.28|2584.64|2584.64|0
1645535190000|2022-02-22 13:06:30|2584.77|2584.77|2584.88|2584.88|2584.88|2584.88|2584.61|2584.61|0
1645535200000|2022-02-22 13:06:40|2584.99|2584.99|2584.99|2584.99|2585.19|2585.19|2584.99|2584.99|0
1645535210000|2022-02-22 13:06:50|2585.07|2585.07|2584.99|2584.99|2585.11|2585.11|2584.99|2584.99|0
1645535220000|2022-02-22 13:07:00|2584.87|2584.87|2584.91|2584.91|2584.91|2584.91|2584.87|2584.87|0
1645535230000|2022-02-22 13:07:10|2584.7|2584.7|2585.32|2585.32|2585.32|2585.32|2584.7|2584.7|0
1645535240000|2022-02-22 13:07:20|2585.2|2585.2|2585.04|2585.04|2585.2|2585.2|2585.04|2585.04|0
1645535250000|2022-02-22 13:07:30|2585.1|2585.1|2584.77|2584.77|2585.1|2585.1|2584.77|2584.77|0
1645535260000|2022-02-22 13:07:40|2584.88|2584.88|2584.77|2584.77|2584.88|2584.88|2584.77|2584.77|0
1645535280000|2022-02-22 13:08:00|2584.88|2584.88|2585.56|2585.56|2585.56|2585.56|2584.88|2584.88|0
1645535290000|2022-02-22 13:08:10|2585.61|2585.61|2585.53|2585.53|2585.61|2585.61|2585.45|2585.45|0
1645535340000|2022-02-22 13:09:00|2585.62|2585.62|2585.62|2585.62|2585.62|2585.62|2585.62|2585.62|0
1645535360000|2022-02-22 13:09:20|2585.56|2585.56|2585.56|2585.56|2585.56|2585.56|2585.56|2585.56|0
1645535400000|2022-02-22 13:10:00|2585.17|2585.17|2584.54|2584.54|2585.17|2585.17|2584.54|2584.54|0
1645535410000|2022-02-22 13:10:10|2584.42|2584.42|2584.42|2584.42|2584.42|2584.42|2584.42|2584.42|0
1645535430000|2022-02-22 13:10:30|2584.2|2584.2|2584.03|2584.03|2584.2|2584.2|2584.03|2584.03|0
1645535450000|2022-02-22 13:10:50|2584.1|2584.1|2584.1|2584.1|2584.1|2584.1|2584.1|2584.1|0
1645535460000|2022-02-22 13:11:00|2584.24|2584.24|2584.24|2584.24|2584.24|2584.24|2584.24|2584.24|0
1645535470000|2022-02-22 13:11:10|2584.38|2584.38|2584.3|2584.3|2584.38|2584.38|2584.3|2584.3|0
1645535480000|2022-02-22 13:11:20|2584.27|2584.27|2584.27|2584.27|2584.27|2584.27|2584.27|2584.27|0
1645535490000|2022-02-22 13:11:30|2584.15|2584.15|2583.81|2583.81|2584.15|2584.15|2583.81|2583.81|0
1645535520000|2022-02-22 13:12:00|2583.75|2583.75|2583.75|2583.75|2583.75|2583.75|2583.75|2583.75|0
1645535530000|2022-02-22 13:12:10|2583.71|2583.71|2583.71|2583.71|2583.71|2583.71|2583.71|2583.71|0
1645535550000|2022-02-22 13:12:30|2583.86|2583.86|2583.86|2583.86|2583.86|2583.86|2583.86|2583.86|0
1645535560000|2022-02-22 13:12:40|2584.13|2584.13|2584.43|2584.43|2584.43|2584.43|2584.13|2584.13|0
1645535570000|2022-02-22 13:12:50|2584.49|2584.49|2584.55|2584.55|2584.55|2584.55|2584.49|2584.49|0
1645535590000|2022-02-22 13:13:10|2584.61|2584.61|2584.61|2584.61|2584.61|2584.61|2584.61|2584.61|0
1645535600000|2022-02-22 13:13:20|2585.53|2585.53|2585.53|2585.53|2585.53|2585.53|2585.53|2585.53|0
1645535610000|2022-02-22 13:13:30|2585.61|2585.61|2585.61|2585.61|2585.61|2585.61|2585.61|2585.61|0
1645535620000|2022-02-22 13:13:40|2585.57|2585.57|2585.53|2585.53|2585.57|2585.57|2585.53|2585.53|0
1645535630000|2022-02-22 13:13:50|2585.8|2585.8|2585.59|2585.59|2585.8|2585.8|2585.59|2585.59|0
1645535640000|2022-02-22 13:14:00|2585.72|2585.72|2585.72|2585.72|2585.72|2585.72|2585.72|2585.72|0
1645535650000|2022-02-22 13:14:10|2585.6|2585.6|2585.53|2585.53|2585.6|2585.6|2585.53|2585.53|0
1645535680000|2022-02-22 13:14:40|2585.28|2585.28|2585.1|2585.1|2585.28|2585.28|2585.03|2585.03|0
1645535690000|2022-02-22 13:14:50|2585.14|2585.14|2585.06|2585.06|2585.14|2585.14|2585.06|2585.06|0
1645535700000|2022-02-22 13:15:00|2585.03|2585.03|2585.03|2585.03|2585.03|2585.03|2585.03|2585.03|0
1645535710000|2022-02-22 13:15:10|2584.81|2584.81|2584.67|2584.67|2584.81|2584.81|2584.61|2584.61|0
1645535730000|2022-02-22 13:15:30|2584.6|2584.6|2584.6|2584.6|2584.6|2584.6|2584.6|2584.6|0
1645535740000|2022-02-22 13:15:40|2584.47|2584.47|2584.54|2584.54|2584.54|2584.54|2584.47|2584.47|0
1645535760000|2022-02-22 13:16:00|2584.61|2584.61|2584.82|2584.82|2584.82|2584.82|2584.61|2584.61|0
1645535770000|2022-02-22 13:16:10|2584.9|2584.9|2584.9|2584.9|2584.9|2584.9|2584.9|2584.9|0
1645535780000|2022-02-22 13:16:20|2584.86|2584.86|2584.86|2584.86|2584.86|2584.86|2584.86|2584.86|0
1645535790000|2022-02-22 13:16:30|2584.74|2584.74|2584.74|2584.74|2584.74|2584.74|2584.74|2584.74|0
1645535820000|2022-02-22 13:17:00|2584.58|2584.58|2584.42|2584.42|2584.58|2584.58|2584.42|2584.42|0
1645535870000|2022-02-22 13:17:50|2584.27|2584.27|2584.58|2584.58|2584.58|2584.58|2584.27|2584.27|0
1645535880000|2022-02-22 13:18:00|2584.36|2584.36|2584.36|2584.36|2584.36|2584.36|2584.36|2584.36|0
1645535890000|2022-02-22 13:18:10|2584.28|2584.28|2584.1|2584.1|2584.28|2584.28|2584.1|2584.1|0
1645535900000|2022-02-22 13:18:20|2584.13|2584.13|2584.11|2584.11|2584.13|2584.13|2584.06|2584.06|0
1645535910000|2022-02-22 13:18:30|2583.98|2583.98|2583.98|2583.98|2583.98|2583.98|2583.98|2583.98|0
1645535920000|2022-02-22 13:18:40|2584.09|2584.09|2584.03|2584.03|2584.25|2584.25|2584.03|2584.03|0
1645535930000|2022-02-22 13:18:50|2583.87|2583.87|2583.87|2583.87|2583.87|2583.87|2583.87|2583.87|0
1645535980000|2022-02-22 13:19:40|2584.09|2584.09|2584.09|2584.09|2584.09|2584.09|2584.09|2584.09|0
1645535990000|2022-02-22 13:19:50|2584.02|2584.02|2584.26|2584.26|2584.26|2584.26|2584.02|2584.02|0
1645536020000|2022-02-22 13:20:20|2584.18|2584.18|2584.15|2584.15|2584.26|2584.26|2584.15|2584.15|0
1645536070000|2022-02-22 13:21:10|2583.86|2583.86|2583.93|2583.93|2583.93|2583.93|2583.86|2583.86|0
1645536080000|2022-02-22 13:21:20|2583.87|2583.87|2583.69|2583.69|2583.87|2583.87|2583.63|2583.63|0
1645536110000|2022-02-22 13:21:50|2583.61|2583.61|2583.47|2583.47|2583.61|2583.61|2583.47|2583.47|0
1645536130000|2022-02-22 13:22:10|2583.74|2583.74|2583.74|2583.74|2583.74|2583.74|2583.6|2583.6|0
1645536170000|2022-02-22 13:22:50|2583.68|2583.68|2583.68|2583.68|2583.68|2583.68|2583.68|2583.68|0
1645536180000|2022-02-22 13:23:00|2583.52|2583.52|2583.52|2583.52|2583.52|2583.52|2583.52|2583.52|0
1645536220000|2022-02-22 13:23:40|2583.58|2583.58|2583.58|2583.58|2583.58|2583.58|2583.58|2583.58|0
1645536230000|2022-02-22 13:23:50|2583.44|2583.44|2583.44|2583.44|2583.44|2583.44|2583.44|2583.44|0
1645536250000|2022-02-22 13:24:10|2583.31|2583.31|2583.59|2583.59|2583.59|2583.59|2583.31|2583.31|0
1645536260000|2022-02-22 13:24:20|2583.52|2583.52|2583.59|2583.59|2583.59|2583.59|2583.52|2583.52|0
1645536270000|2022-02-22 13:24:30|2583.67|2583.67|2583.67|2583.67|2583.67|2583.67|2583.67|2583.67|0
1645536290000|2022-02-22 13:24:50|2583.74|2583.74|2583.63|2583.63|2583.74|2583.74|2583.63|2583.63|0
1645536300000|2022-02-22 13:25:00|2583.86|2583.86|2584.62|2584.62|2584.62|2584.62|2583.78|2583.78|0
1645536310000|2022-02-22 13:25:10|2584.69|2584.69|2585.51|2585.51|2585.51|2585.51|2584.69|2584.69|0
1645536320000|2022-02-22 13:25:20|2585.62|2585.62|2586.67|2586.67|2586.94|2586.94|2585.62|2585.62|0
1645536330000|2022-02-22 13:25:30|2586.8|2586.8|2586.8|2586.8|2586.8|2586.8|2586.8|2586.8|0
1645536340000|2022-02-22 13:25:40|2586.87|2586.87|2587.12|2587.12|2587.12|2587.12|2586.87|2586.87|0
1645536350000|2022-02-22 13:25:50|2586.96|2586.96|2586.96|2586.96|2586.96|2586.96|2586.96|2586.96|0
1645536360000|2022-02-22 13:26:00|2586.89|2586.89|2586.84|2586.84|2586.89|2586.89|2586.73|2586.73|0
1645536380000|2022-02-22 13:26:20|2586.73|2586.73|2586.73|2586.73|2586.73|2586.73|2586.73|2586.73|0
1645536390000|2022-02-22 13:26:30|2586.59|2586.59|2586.71|2586.71|2586.71|2586.71|2586.59|2586.59|0
1645536400000|2022-02-22 13:26:40|2586.67|2586.67|2586.79|2586.79|2586.79|2586.79|2586.67|2586.67|0
1645536410000|2022-02-22 13:26:50|2586.71|2586.71|2586.66|2586.66|2586.71|2586.71|2586.66|2586.66|0
1645536420000|2022-02-22 13:27:00|2586.51|2586.51|2586.51|2586.51|2586.51|2586.51|2586.51|2586.51|0
1645536430000|2022-02-22 13:27:10|2586.73|2586.73|2586.8|2586.8|2586.8|2586.8|2586.73|2586.73|0
1645536440000|2022-02-22 13:27:20|2586.64|2586.64|2586.52|2586.52|2586.64|2586.64|2586.52|2586.52|0
1645536450000|2022-02-22 13:27:30|2586.46|2586.46|2586.58|2586.58|2586.58|2586.58|2586.46|2586.46|0
1645536460000|2022-02-22 13:27:40|2586.5|2586.5|2586.5|2586.5|2586.5|2586.5|2586.5|2586.5|0
1645536470000|2022-02-22 13:27:50|2586.56|2586.56|2586.56|2586.56|2586.56|2586.56|2586.56|2586.56|0
1645536510000|2022-02-22 13:28:30|2586.44|2586.44|2586.44|2586.44|2586.44|2586.44|2586.44|2586.44|0
1645536520000|2022-02-22 13:28:40|2586.33|2586.33|2586.56|2586.56|2586.56|2586.56|2586.33|2586.33|0
1645536540000|2022-02-22 13:29:00|2586.48|2586.48|2586.03|2586.03|2586.48|2586.48|2586.03|2586.03|0
1645536550000|2022-02-22 13:29:10|2585.95|2585.95|2585.95|2585.95|2585.95|2585.95|2585.95|2585.95|0
1645536560000|2022-02-22 13:29:20|2585.84|2585.84|2585.8|2585.8|2585.84|2585.84|2585.8|2585.8|0
1645536580000|2022-02-22 13:29:40|2585.57|2585.57|2585.57|2585.57|2585.57|2585.57|2585.57|2585.57|0
1645536590000|2022-02-22 13:29:50|2585.62|2585.62|2585.62|2585.62|2585.62|2585.62|2585.62|2585.62|0
1645536600000|2022-02-22 13:30:00|2585.74|2585.74|2586.25|2586.25|2586.25|2586.25|2585.74|2585.74|0
1645536610000|2022-02-22 13:30:10|2585.99|2585.99|2585.99|2585.99|2585.99|2585.99|2585.99|2585.99|0
1645536630000|2022-02-22 13:30:30|2585.91|2585.91|2585.91|2585.91|2585.91|2585.91|2585.91|2585.91|0
1645536640000|2022-02-22 13:30:40|2585.76|2585.76|2586.16|2586.16|2586.16|2586.16|2585.76|2585.76|0
1645536660000|2022-02-22 13:31:00|2586.04|2586.04|2586.04|2586.04|2586.04|2586.04|2586.04|2586.04|0
1645536670000|2022-02-22 13:31:10|2585.91|2585.91|2585.93|2585.93|2585.93|2585.93|2585.8|2585.8|0
1645536680000|2022-02-22 13:31:20|2585.87|2585.87|2585.87|2585.87|2585.87|2585.87|2585.87|2585.87|0
1645536700000|2022-02-22 13:31:40|2585.93|2585.93|2585.93|2585.93|2585.93|2585.93|2585.93|2585.93|0
1645536720000|2022-02-22 13:32:00|2585.79|2585.79|2585.79|2585.79|2585.79|2585.79|2585.79|2585.79|0
1645536730000|2022-02-22 13:32:10|2585.94|2585.94|2586.06|2586.06|2586.1|2586.1|2585.94|2585.94|0
1645536740000|2022-02-22 13:32:20|2586.14|2586.14|2586.14|2586.14|2586.14|2586.14|2586.14|2586.14|0
1645536750000|2022-02-22 13:32:30|2586.38|2586.38|2586.89|2586.89|2586.89|2586.89|2586.38|2586.38|0
1645536760000|2022-02-22 13:32:40|2586.71|2586.71|2586.73|2586.73|2586.79|2586.79|2586.71|2586.71|0
1645536790000|2022-02-22 13:33:10|2586.84|2586.84|2586.09|2586.09|2586.84|2586.84|2586.09|2586.09|0
1645536800000|2022-02-22 13:33:20|2586.39|2586.39|2586.21|2586.21|2586.51|2586.51|2586.21|2586.21|0
1645536810000|2022-02-22 13:33:30|2586.13|2586.13|2586.05|2586.05|2586.13|2586.13|2586.05|2586.05|0
1645536820000|2022-02-22 13:33:40|2586.13|2586.13|2586.13|2586.13|2586.13|2586.13|2586.13|2586.13|0
1645536840000|2022-02-22 13:34:00|2586.31|2586.31|2586.1|2586.1|2586.31|2586.31|2586.03|2586.03|0
1645536850000|2022-02-22 13:34:10|2586.03|2586.03|2586.08|2586.08|2586.21|2586.21|2586.03|2586.03|0
1645536860000|2022-02-22 13:34:20|2586|2586|2586.08|2586.08|2586.08|2586.08|2586|2586|0
1645536870000|2022-02-22 13:34:30|2586.21|2586.21|2586.13|2586.13|2586.29|2586.29|2586.13|2586.13|0
1645536900000|2022-02-22 13:35:00|2586.02|2586.02|2586.02|2586.02|2586.02|2586.02|2586.02|2586.02|0
1645536930000|2022-02-22 13:35:30|2585.86|2585.86|2585.7|2585.7|2585.86|2585.86|2585.7|2585.7|0
1645536940000|2022-02-22 13:35:40|2585.84|2585.84|2586.31|2586.31|2586.31|2586.31|2585.84|2585.84|0
1645536950000|2022-02-22 13:35:50|2586.62|2586.62|2586.62|2586.62|2586.62|2586.62|2586.62|2586.62|0
1645536970000|2022-02-22 13:36:10|2586.75|2586.75|2586.91|2586.91|2586.91|2586.91|2586.75|2586.75|0
1645536980000|2022-02-22 13:36:20|2586.85|2586.85|2586.85|2586.85|2586.85|2586.85|2586.85|2586.85|0
1645536990000|2022-02-22 13:36:30|2586.91|2586.91|2586.91|2586.91|2586.91|2586.91|2586.91|2586.91|0
1645537000000|2022-02-22 13:36:40|2586.77|2586.77|2586.88|2586.88|2586.88|2586.88|2586.77|2586.77|0
1645537020000|2022-02-22 13:37:00|2587.03|2587.03|2586.96|2586.96|2587.03|2587.03|2586.96|2586.96|0
1645537030000|2022-02-22 13:37:10|2587.03|2587.03|2587|2587|2587.07|2587.07|2586.96|2586.96|0
1645537040000|2022-02-22 13:37:20|2586.85|2586.85|2586.85|2586.85|2586.85|2586.85|2586.85|2586.85|0
1645537050000|2022-02-22 13:37:30|2586.78|2586.78|2586.62|2586.62|2586.78|2586.78|2586.62|2586.62|0
1645537060000|2022-02-22 13:37:40|2586.7|2586.7|2586.62|2586.62|2586.7|2586.7|2586.62|2586.62|0
1645537070000|2022-02-22 13:37:50|2586.54|2586.54|2586.54|2586.54|2586.78|2586.78|2586.47|2586.47|0
1645537080000|2022-02-22 13:38:00|2586.6|2586.6|2587.12|2587.12|2587.12|2587.12|2586.58|2586.58|0
1645537090000|2022-02-22 13:38:10|2587.27|2587.27|2587.27|2587.27|2587.27|2587.27|2587.27|2587.27|0
1645537100000|2022-02-22 13:38:20|2587.43|2587.43|2586.92|2586.92|2587.74|2587.74|2586.92|2586.92|0
1645537110000|2022-02-22 13:38:30|2587.05|2587.05|2587.05|2587.05|2587.05|2587.05|2587.05|2587.05|0
1645537120000|2022-02-22 13:38:40|2586.66|2586.66|2586.51|2586.51|2586.66|2586.66|2586.51|2586.51|0
1645537130000|2022-02-22 13:38:50|2587.15|2587.15|2587.15|2587.15|2587.15|2587.15|2587.15|2587.15|0
1645537140000|2022-02-22 13:39:00|2587.07|2587.07|2586.92|2586.92|2587.07|2587.07|2586.92|2586.92|0
1645537150000|2022-02-22 13:39:10|2586.97|2586.97|2587.04|2587.04|2587.04|2587.04|2586.97|2586.97|0
1645537170000|2022-02-22 13:39:30|2587.15|2587.15|2586.78|2586.78|2587.15|2587.15|2586.78|2586.78|0
1645537180000|2022-02-22 13:39:40|2586.7|2586.7|2586.81|2586.81|2586.81|2586.81|2586.7|2586.7|0
1645537190000|2022-02-22 13:39:50|2586.88|2586.88|2586.88|2586.88|2586.88|2586.88|2586.88|2586.88|0
1645537210000|2022-02-22 13:40:10|2586.81|2586.81|2587.12|2587.12|2587.2|2587.2|2586.81|2586.81|0
1645537230000|2022-02-22 13:40:30|2586.97|2586.97|2586.97|2586.97|2587.12|2587.12|2586.97|2586.97|0
1645537240000|2022-02-22 13:40:40|2587.12|2587.12|2586.97|2586.97|2587.12|2587.12|2586.97|2586.97|0
1645537250000|2022-02-22 13:40:50|2587.12|2587.12|2587.12|2587.12|2587.12|2587.12|2587.12|2587.12|0
1645537260000|2022-02-22 13:41:00|2587.04|2587.04|2586.97|2586.97|2587.04|2587.04|2586.97|2586.97|0
1645537290000|2022-02-22 13:41:30|2587.03|2587.03|2587.03|2587.03|2587.03|2587.03|2587.03|2587.03|0
1645537300000|2022-02-22 13:41:40|2586.97|2586.97|2587.29|2587.29|2587.35|2587.35|2586.97|2586.97|0
1645537310000|2022-02-22 13:41:50|2587.42|2587.42|2587.29|2587.29|2587.42|2587.42|2587.29|2587.29|0
1645537320000|2022-02-22 13:42:00|2587.42|2587.42|2587.42|2587.42|2587.42|2587.42|2587.42|2587.42|0
1645537330000|2022-02-22 13:42:10|2587.49|2587.49|2587.86|2587.86|2587.86|2587.86|2587.49|2587.49|0
1645537340000|2022-02-22 13:42:20|2587.93|2587.93|2589|2589|2589.07|2589.07|2587.93|2587.93|0
1645537360000|2022-02-22 13:42:40|2588.93|2588.93|2589.08|2589.08|2589.08|2589.08|2588.93|2588.93|0
1645537370000|2022-02-22 13:42:50|2589.14|2589.14|2589.14|2589.14|2589.14|2589.14|2589.14|2589.14|0
1645537380000|2022-02-22 13:43:00|2588.99|2588.99|2588.91|2588.91|2588.99|2588.99|2588.91|2588.91|0
1645537390000|2022-02-22 13:43:10|2588.76|2588.76|2588.96|2588.96|2588.96|2588.96|2588.76|2588.76|0
1645537400000|2022-02-22 13:43:20|2588.83|2588.83|2588.8|2588.8|2588.83|2588.83|2588.8|2588.8|0
1645537440000|2022-02-22 13:44:00|2588.65|2588.65|2588.44|2588.44|2588.65|2588.65|2588.44|2588.44|0
1645537450000|2022-02-22 13:44:10|2588.51|2588.51|2588.59|2588.59|2588.59|2588.59|2588.51|2588.51|0
1645537460000|2022-02-22 13:44:20|2588.47|2588.47|2587.51|2587.51|2588.47|2588.47|2587.51|2587.51|0
1645537470000|2022-02-22 13:44:30|2587.36|2587.36|2587.49|2587.49|2587.49|2587.49|2587.36|2587.36|0
1645537480000|2022-02-22 13:44:40|2587.35|2587.35|2586.69|2586.69|2587.35|2587.35|2586.62|2586.62|0
1645537500000|2022-02-22 13:45:00|2586.02|2586.02|2585.87|2585.87|2586.02|2586.02|2585.87|2585.87|0
1645537510000|2022-02-22 13:45:10|2586|2586|2586.23|2586.23|2586.23|2586.23|2586|2586|0
1645537520000|2022-02-22 13:45:20|2586.17|2586.17|2586.06|2586.06|2586.17|2586.17|2586.06|2586.06|0
1645537530000|2022-02-22 13:45:30|2585.98|2585.98|2585.83|2585.83|2585.98|2585.98|2585.83|2585.83|0
1645537550000|2022-02-22 13:45:50|2585.79|2585.79|2585.79|2585.79|2585.79|2585.79|2585.79|2585.79|0
1645537560000|2022-02-22 13:46:00|2585.72|2585.72|2585.65|2585.65|2585.72|2585.72|2585.65|2585.65|0
1645537570000|2022-02-22 13:46:10|2585.72|2585.72|2585.72|2585.72|2585.72|2585.72|2585.72|2585.72|0
1645537600000|2022-02-22 13:46:40|2585.64|2585.64|2585.46|2585.46|2585.64|2585.64|2585.46|2585.46|0
1645537610000|2022-02-22 13:46:50|2585.39|2585.39|2585.47|2585.47|2585.47|2585.47|2585.35|2585.35|0
1645537620000|2022-02-22 13:47:00|2585.43|2585.43|2585.2|2585.2|2585.47|2585.47|2585.2|2585.2|0
1645537630000|2022-02-22 13:47:10|2584.57|2584.57|2584.57|2584.57|2584.73|2584.73|2584.57|2584.57|0
1645537650000|2022-02-22 13:47:30|2584.51|2584.51|2584.51|2584.51|2584.51|2584.51|2584.51|2584.51|0
1645537660000|2022-02-22 13:47:40|2584.45|2584.45|2584.45|2584.45|2584.45|2584.45|2584.45|2584.45|0
1645537670000|2022-02-22 13:47:50|2584.31|2584.31|2584.49|2584.49|2584.65|2584.65|2584.31|2584.31|0
1645537680000|2022-02-22 13:48:00|2584.43|2584.43|2584.49|2584.49|2584.49|2584.49|2584.37|2584.37|0
1645537700000|2022-02-22 13:48:20|2584.25|2584.25|2584.25|2584.25|2584.25|2584.25|2584.25|2584.25|0
1645537710000|2022-02-22 13:48:30|2584.37|2584.37|2584.48|2584.48|2584.48|2584.48|2584.37|2584.37|0
1645537770000|2022-02-22 13:49:30|2584.25|2584.25|2584.12|2584.12|2584.25|2584.25|2584.01|2584.01|0
1645537780000|2022-02-22 13:49:40|2584.28|2584.28|2584.28|2584.28|2584.28|2584.28|2584.28|2584.28|0
1645537790000|2022-02-22 13:49:50|2584.36|2584.36|2584.36|2584.36|2584.36|2584.36|2584.36|2584.36|0
1645537800000|2022-02-22 13:50:00|2584.62|2584.62|2584.62|2584.62|2584.62|2584.62|2584.62|2584.62|0
1645537830000|2022-02-22 13:50:30|2584.46|2584.46|2584.46|2584.46|2584.46|2584.46|2584.46|2584.46|0
1645537840000|2022-02-22 13:50:40|2584.31|2584.31|2584.23|2584.23|2584.31|2584.31|2584.23|2584.23|0
1645537880000|2022-02-22 13:51:20|2584.39|2584.39|2584.15|2584.15|2584.39|2584.39|2584.07|2584.07|0
1645537900000|2022-02-22 13:51:40|2584.07|2584.07|2583.78|2583.78|2584.07|2584.07|2583.78|2583.78|0
1645537950000|2022-02-22 13:52:30|2583.85|2583.85|2583.85|2583.85|2583.85|2583.85|2583.85|2583.85|0
1645537960000|2022-02-22 13:52:40|2583.77|2583.77|2583.85|2583.85|2583.85|2583.85|2583.77|2583.77|0
1645537970000|2022-02-22 13:52:50|2584.01|2584.01|2583.86|2583.86|2584.01|2584.01|2583.86|2583.86|0
1645537980000|2022-02-22 13:53:00|2583.94|2583.94|2584.01|2584.01|2584.01|2584.01|2583.94|2583.94|0
1645537990000|2022-02-22 13:53:10|2583.85|2583.85|2583.85|2583.85|2583.85|2583.85|2583.85|2583.85|0
1645538010000|2022-02-22 13:53:30|2583.7|2583.7|2583.7|2583.7|2583.7|2583.7|2583.7|2583.7|0
1645538020000|2022-02-22 13:53:40|2583.76|2583.76|2583.76|2583.76|2583.76|2583.76|2583.76|2583.76|0
1645538030000|2022-02-22 13:53:50|2583.58|2583.58|2583.58|2583.58|2583.58|2583.58|2583.58|2583.58|0
1645538040000|2022-02-22 13:54:00|2583.61|2583.61|2583.48|2583.48|2583.61|2583.61|2583.48|2583.48|0
1645538050000|2022-02-22 13:54:10|2583.64|2583.64|2583.79|2583.79|2583.79|2583.79|2583.64|2583.64|0
1645538060000|2022-02-22 13:54:20|2584.01|2584.01|2585.16|2585.16|2585.16|2585.16|2584.01|2584.01|0
1645538070000|2022-02-22 13:54:30|2585.24|2585.24|2585.36|2585.36|2585.47|2585.47|2585.24|2585.24|0
1645538080000|2022-02-22 13:54:40|2585.59|2585.59|2585.41|2585.41|2585.7|2585.7|2585.41|2585.41|0
1645538090000|2022-02-22 13:54:50|2585.56|2585.56|2585.72|2585.72|2585.72|2585.72|2585.56|2585.56|0
1645538100000|2022-02-22 13:55:00|2585.69|2585.69|2586.49|2586.49|2586.49|2586.49|2585.37|2585.37|0
1645538110000|2022-02-22 13:55:10|2586.42|2586.42|2585.99|2585.99|2586.42|2586.42|2585.99|2585.99|0
1645538120000|2022-02-22 13:55:20|2586.13|2586.13|2586.05|2586.05|2586.13|2586.13|2585.98|2585.98|0
1645538130000|2022-02-22 13:55:30|2585.92|2585.92|2585.99|2585.99|2585.99|2585.99|2585.85|2585.85|0
1645538140000|2022-02-22 13:55:40|2586.05|2586.05|2586.05|2586.05|2586.12|2586.12|2586.05|2586.05|0
1645538150000|2022-02-22 13:55:50|2586.12|2586.12|2586.12|2586.12|2586.12|2586.12|2586.12|2586.12|0
1645538170000|2022-02-22 13:56:10|2586.05|2586.05|2585.98|2585.98|2586.05|2586.05|2585.98|2585.98|0
1645538180000|2022-02-22 13:56:20|2585.92|2585.92|2586.06|2586.06|2586.06|2586.06|2585.92|2585.92|0
1645538190000|2022-02-22 13:56:30|2586.14|2586.14|2586.14|2586.14|2586.14|2586.14|2586.14|2586.14|0
1645538200000|2022-02-22 13:56:40|2586.29|2586.29|2586.76|2586.76|2586.76|2586.76|2586.29|2586.29|0
1645538220000|2022-02-22 13:57:00|2586.83|2586.83|2586.91|2586.91|2586.91|2586.91|2586.83|2586.83|0
1645538230000|2022-02-22 13:57:10|2586.87|2586.87|2586.87|2586.87|2586.87|2586.87|2586.87|2586.87|0
1645538240000|2022-02-22 13:57:20|2586.95|2586.95|2586.87|2586.87|2586.95|2586.95|2586.87|2586.87|0
1645538250000|2022-02-22 13:57:30|2586.8|2586.8|2586.72|2586.72|2586.8|2586.8|2586.72|2586.72|0
1645538260000|2022-02-22 13:57:40|2586.46|2586.46|2586.04|2586.04|2586.46|2586.46|2586.04|2586.04|0
1645538290000|2022-02-22 13:58:10|2585.9|2585.9|2585.19|2585.19|2585.98|2585.98|2585.19|2585.19|0
1645538310000|2022-02-22 13:58:30|2585.31|2585.31|2585.4|2585.4|2585.43|2585.43|2585.31|2585.31|0
1645538320000|2022-02-22 13:58:40|2585.46|2585.46|2585.46|2585.46|2585.46|2585.46|2585.46|2585.46|0
1645538350000|2022-02-22 13:59:10|2585.58|2585.58|2585.5|2585.5|2585.58|2585.58|2585.46|2585.46|0
1645538360000|2022-02-22 13:59:20|2585.56|2585.56|2585.81|2585.81|2585.81|2585.81|2585.56|2585.56|0
1645538370000|2022-02-22 13:59:30|2586.12|2586.12|2586.18|2586.18|2586.18|2586.18|2586.12|2586.12|0
1645538390000|2022-02-22 13:59:50|2586.32|2586.32|2586.45|2586.45|2586.45|2586.45|2586.32|2586.32|0
1645538400000|2022-02-22 14:00:00|2586.52|2586.52|2586.52|2586.52|2586.52|2586.52|2586.52|2586.52|0
1645538410000|2022-02-22 14:00:10|2586.68|2586.68|2586.68|2586.68|2586.68|2586.68|2586.68|2586.68|0
1645538460000|2022-02-22 14:01:00|2586.75|2586.75|2586.75|2586.75|2586.75|2586.75|2586.75|2586.75|0
1645538470000|2022-02-22 14:01:10|2586.59|2586.59|2586.54|2586.54|2586.7|2586.7|2586.54|2586.54|0
1645538480000|2022-02-22 14:01:20|2586.38|2586.38|2586.2|2586.2|2586.38|2586.38|2586.2|2586.2|0
1645538490000|2022-02-22 14:01:30|2585.99|2585.99|2586.27|2586.27|2586.27|2586.27|2585.99|2585.99|0
1645538500000|2022-02-22 14:01:40|2586.03|2586.03|2586.03|2586.03|2586.03|2586.03|2586.03|2586.03|0
1645538510000|2022-02-22 14:01:50|2585.88|2585.88|2585.68|2585.68|2585.88|2585.88|2585.68|2585.68|0
1645538520000|2022-02-22 14:02:00|2585.9|2585.9|2585.94|2585.94|2586.14|2586.14|2585.9|2585.9|0
1645538530000|2022-02-22 14:02:10|2586.06|2586.06|2585.95|2585.95|2586.06|2586.06|2585.95|2585.95|0
1645538540000|2022-02-22 14:02:20|2586.16|2586.16|2586.24|2586.24|2586.31|2586.31|2586.16|2586.16|0
1645538550000|2022-02-22 14:02:30|2586.16|2586.16|2586.02|2586.02|2586.16|2586.16|2586.02|2586.02|0
1645538560000|2022-02-22 14:02:40|2586.13|2586.13|2586.12|2586.12|2586.28|2586.28|2586.12|2586.12|0
1645538570000|2022-02-22 14:02:50|2585.98|2585.98|2585.98|2585.98|2585.98|2585.98|2585.98|2585.98|0
1645538580000|2022-02-22 14:03:00|2586.12|2586.12|2585.98|2585.98|2586.12|2586.12|2585.98|2585.98|0
1645538590000|2022-02-22 14:03:10|2586.05|2586.05|2585.98|2585.98|2586.05|2586.05|2585.98|2585.98|0
1645538610000|2022-02-22 14:03:30|2586.12|2586.12|2585.98|2585.98|2586.12|2586.12|2585.98|2585.98|0
1645538620000|2022-02-22 14:03:40|2585.86|2585.86|2585.78|2585.78|2585.86|2585.86|2585.78|2585.78|0
1645538640000|2022-02-22 14:04:00|2585.86|2585.86|2585.93|2585.93|2585.93|2585.93|2585.86|2585.86|0
1645538650000|2022-02-22 14:04:10|2586.07|2586.07|2586.14|2586.14|2586.14|2586.14|2586.07|2586.07|0
1645538700000|2022-02-22 14:05:00|2586.21|2586.21|2586.36|2586.36|2586.36|2586.36|2586.21|2586.21|0
1645538740000|2022-02-22 14:05:40|2586.13|2586.13|2586|2586|2586.13|2586.13|2586|2586|0
1645538760000|2022-02-22 14:06:00|2586.06|2586.06|2585.07|2585.07|2586.06|2586.06|2585.07|2585.07|0
1645538790000|2022-02-22 14:06:30|2584.99|2584.99|2584.99|2584.99|2584.99|2584.99|2584.99|2584.99|0
1645538800000|2022-02-22 14:06:40|2585.03|2585.03|2585.03|2585.03|2585.03|2585.03|2585.03|2585.03|0
1645538810000|2022-02-22 14:06:50|2584.87|2584.87|2584.87|2584.87|2584.87|2584.87|2584.87|2584.87|0
1645538820000|2022-02-22 14:07:00|2585.03|2585.03|2584.74|2584.74|2585.03|2585.03|2584.74|2584.74|0
1645538830000|2022-02-22 14:07:10|2584.68|2584.68|2585.04|2585.04|2585.04|2585.04|2584.68|2584.68|0
1645538840000|2022-02-22 14:07:20|2585|2585|2584.7|2584.7|2585.04|2585.04|2584.7|2584.7|0
1645538890000|2022-02-22 14:08:10|2584.81|2584.81|2585.03|2585.03|2585.03|2585.03|2584.81|2584.81|0
1645538910000|2022-02-22 14:08:30|2584.95|2584.95|2584.95|2584.95|2584.95|2584.95|2584.79|2584.79|0
1645538920000|2022-02-22 14:08:40|2584.47|2584.47|2584.57|2584.57|2584.63|2584.63|2584.47|2584.47|0
1645538930000|2022-02-22 14:08:50|2584.54|2584.54|2584.54|2584.54|2584.54|2584.54|2584.54|2584.54|0
1645538950000|2022-02-22 14:09:10|2584.6|2584.6|2584.6|2584.6|2584.6|2584.6|2584.6|2584.6|0
1645538960000|2022-02-22 14:09:20|2584.48|2584.48|2584.48|2584.48|2584.48|2584.48|2584.48|2584.48|0
1645538970000|2022-02-22 14:09:30|2584.41|2584.41|2584.45|2584.45|2584.48|2584.48|2584.41|2584.41|0
1645538980000|2022-02-22 14:09:40|2584.53|2584.53|2584.53|2584.53|2584.53|2584.53|2584.53|2584.53|0
1645538990000|2022-02-22 14:09:50|2584.68|2584.68|2584.83|2584.83|2584.83|2584.83|2584.55|2584.55|0
1645539000000|2022-02-22 14:10:00|2584.9|2584.9|2584.77|2584.77|2584.9|2584.9|2584.77|2584.77|0
1645539020000|2022-02-22 14:10:20|2584.8|2584.8|2585.27|2585.27|2585.27|2585.27|2584.8|2584.8|0
1645539030000|2022-02-22 14:10:30|2585.19|2585.19|2585.19|2585.19|2585.19|2585.19|2585.19|2585.19|0
1645539040000|2022-02-22 14:10:40|2585.34|2585.34|2585.45|2585.45|2585.45|2585.45|2585.34|2585.34|0
1645539060000|2022-02-22 14:11:00|2585.77|2585.77|2586.13|2586.13|2586.13|2586.13|2585.77|2585.77|0
1645539120000|2022-02-22 14:12:00|2585.97|2585.97|2585.97|2585.97|2585.97|2585.97|2585.97|2585.97|0
1645539130000|2022-02-22 14:12:10|2585.91|2585.91|2585.91|2585.91|2585.91|2585.91|2585.91|2585.91|0
1645539140000|2022-02-22 14:12:20|2585.95|2585.95|2585.79|2585.79|2585.95|2585.95|2585.79|2585.79|0
1645539150000|2022-02-22 14:12:30|2585.87|2585.87|2585.56|2585.56|2585.87|2585.87|2585.56|2585.56|0
1645539160000|2022-02-22 14:12:40|2585.6|2585.6|2585.71|2585.71|2585.71|2585.71|2585.6|2585.6|0
1645539170000|2022-02-22 14:12:50|2585.77|2585.77|2585.77|2585.77|2585.77|2585.77|2585.77|2585.77|0
1645539180000|2022-02-22 14:13:00|2585.93|2585.93|2585.72|2585.72|2585.96|2585.96|2585.72|2585.72|0
1645539190000|2022-02-22 14:13:10|2585.87|2585.87|2586.08|2586.08|2586.08|2586.08|2585.87|2585.87|0
1645539200000|2022-02-22 14:13:20|2586.3|2586.3|2586.17|2586.17|2586.3|2586.3|2586.17|2586.17|0
1645539210000|2022-02-22 14:13:30|2586.1|2586.1|2585.77|2585.77|2586.1|2586.1|2585.77|2585.77|0
1645539220000|2022-02-22 14:13:40|2585.71|2585.71|2585.71|2585.71|2585.71|2585.71|2585.71|2585.71|0
1645539240000|2022-02-22 14:14:00|2585.84|2585.84|2585.6|2585.6|2585.84|2585.84|2585.6|2585.6|0
1645539250000|2022-02-22 14:14:10|2585.53|2585.53|2585.37|2585.37|2585.53|2585.53|2585.37|2585.37|0
1645539300000|2022-02-22 14:15:00|2585.26|2585.26|2585|2585|2585.26|2585.26|2585|2585|0
1645539320000|2022-02-22 14:15:20|2584.87|2584.87|2584.87|2584.87|2584.87|2584.87|2584.87|2584.87|0
1645539350000|2022-02-22 14:15:50|2584.76|2584.76|2584.82|2584.82|2584.82|2584.82|2584.76|2584.76|0
1645539360000|2022-02-22 14:16:00|2584.75|2584.75|2584.75|2584.75|2584.75|2584.75|2584.75|2584.75|0
1645539380000|2022-02-22 14:16:20|2584.72|2584.72|2584.72|2584.72|2584.72|2584.72|2584.72|2584.72|0
1645539400000|2022-02-22 14:16:40|2584.51|2584.51|2584.65|2584.65|2584.72|2584.72|2584.51|2584.51|0
1645539410000|2022-02-22 14:16:50|2584.72|2584.72|2584.72|2584.72|2584.72|2584.72|2584.72|2584.72|0
1645539420000|2022-02-22 14:17:00|2584.66|2584.66|2584.66|2584.66|2584.66|2584.66|2584.66|2584.66|0
1645539430000|2022-02-22 14:17:10|2584.88|2584.88|2584.95|2584.95|2585.09|2585.09|2584.88|2584.88|0
1645539450000|2022-02-22 14:17:30|2584.89|2584.89|2584.85|2584.85|2584.89|2584.89|2584.85|2584.85|0
1645539470000|2022-02-22 14:17:50|2585.07|2585.07|2584.91|2584.91|2585.07|2585.07|2584.91|2584.91|0
1645539480000|2022-02-22 14:18:00|2584.77|2584.77|2584.62|2584.62|2584.85|2584.85|2584.62|2584.62|0
1645539500000|2022-02-22 14:18:20|2584.54|2584.54|2584.54|2584.54|2584.54|2584.54|2584.54|2584.54|0
1645539510000|2022-02-22 14:18:30|2584.46|2584.46|2584.46|2584.46|2584.46|2584.46|2584.46|2584.46|0
1645539530000|2022-02-22 14:18:50|2584.61|2584.61|2584.61|2584.61|2584.61|2584.61|2584.61|2584.61|0
1645539540000|2022-02-22 14:19:00|2584.68|2584.68|2584.68|2584.68|2584.68|2584.68|2584.68|2584.68|0
1645539550000|2022-02-22 14:19:10|2584.57|2584.57|2584.57|2584.57|2584.57|2584.57|2584.57|2584.57|0
1645539560000|2022-02-22 14:19:20|2584.5|2584.5|2584.5|2584.5|2584.5|2584.5|2584.5|2584.5|0
1645539570000|2022-02-22 14:19:30|2584.42|2584.42|2584.42|2584.42|2584.42|2584.42|2584.42|2584.42|0
1645539580000|2022-02-22 14:19:40|2584.53|2584.53|2584.53|2584.53|2584.53|2584.53|2584.53|2584.53|0
1645539590000|2022-02-22 14:19:50|2584.8|2584.8|2584.84|2584.84|2584.84|2584.84|2584.8|2584.8|0
1645539600000|2022-02-22 14:20:00|2584.8|2584.8|2584.9|2584.9|2584.98|2584.98|2584.8|2584.8|0
1645539620000|2022-02-22 14:20:20|2585.03|2585.03|2584.91|2584.91|2585.03|2585.03|2584.91|2584.91|0
1645539640000|2022-02-22 14:20:40|2584.88|2584.88|2584.73|2584.73|2584.95|2584.95|2584.73|2584.73|0
1645539650000|2022-02-22 14:20:50|2584.78|2584.78|2584.72|2584.72|2584.78|2584.78|2584.52|2584.52|0
1645539660000|2022-02-22 14:21:00|2584.68|2584.68|2584.68|2584.68|2584.68|2584.68|2584.68|2584.68|0
1645539670000|2022-02-22 14:21:10|2584.8|2584.8|2584.8|2584.8|2584.8|2584.8|2584.8|2584.8|0
1645539680000|2022-02-22 14:21:20|2584.97|2584.97|2584.97|2584.97|2584.97|2584.97|2584.97|2584.97|0
1645539690000|2022-02-22 14:21:30|2585.13|2585.13|2585.16|2585.16|2585.16|2585.16|2585.13|2585.13|0
1645539700000|2022-02-22 14:21:40|2585.22|2585.22|2585.22|2585.22|2585.22|2585.22|2585.22|2585.22|0
1645539710000|2022-02-22 14:21:50|2585.1|2585.1|2584.92|2584.92|2585.1|2585.1|2584.92|2584.92|0
1645539720000|2022-02-22 14:22:00|2585.23|2585.23|2585.67|2585.67|2585.9|2585.9|2585.23|2585.23|0
1645539740000|2022-02-22 14:22:20|2585.6|2585.6|2585.45|2585.45|2585.6|2585.6|2585.45|2585.45|0
1645539750000|2022-02-22 14:22:30|2585.68|2585.68|2585.57|2585.57|2585.83|2585.83|2585.41|2585.41|0
1645539770000|2022-02-22 14:22:50|2585.41|2585.41|2585.65|2585.65|2585.65|2585.65|2585.41|2585.41|0
1645539780000|2022-02-22 14:23:00|2585.72|2585.72|2585.43|2585.43|2585.8|2585.8|2585.43|2585.43|0
1645539790000|2022-02-22 14:23:10|2585.28|2585.28|2585.36|2585.36|2585.36|2585.36|2585.28|2585.28|0
1645539800000|2022-02-22 14:23:20|2585.51|2585.51|2585.43|2585.43|2585.51|2585.51|2585.43|2585.43|0
1645539810000|2022-02-22 14:23:30|2585.51|2585.51|2585.43|2585.43|2585.51|2585.51|2585.43|2585.43|0
1645539820000|2022-02-22 14:23:40|2585.47|2585.47|2585.4|2585.4|2585.47|2585.47|2585.4|2585.4|0
1645539830000|2022-02-22 14:23:50|2585.62|2585.62|2585.62|2585.62|2585.62|2585.62|2585.62|2585.62|0
1645539840000|2022-02-22 14:24:00|2585.74|2585.74|2585.92|2585.92|2585.92|2585.92|2585.74|2585.74|0
1645539880000|2022-02-22 14:24:40|2586.04|2586.04|2586.18|2586.18|2586.18|2586.18|2586.04|2586.04|0
1645539890000|2022-02-22 14:24:50|2586.31|2586.31|2586.44|2586.44|2586.44|2586.44|2586.31|2586.31|0
1645539900000|2022-02-22 14:25:00|2586.32|2586.32|2586.38|2586.38|2586.38|2586.38|2586.32|2586.32|0
1645539910000|2022-02-22 14:25:10|2586.17|2586.17|2586.11|2586.11|2586.17|2586.17|2586.11|2586.11|0
1645539920000|2022-02-22 14:25:20|2586.17|2586.17|2586.43|2586.43|2586.43|2586.43|2586.17|2586.17|0
1645539950000|2022-02-22 14:25:50|2586.22|2586.22|2586.31|2586.31|2586.37|2586.37|2586.14|2586.14|0
1645539960000|2022-02-22 14:26:00|2586.37|2586.37|2586.27|2586.27|2586.37|2586.37|2586.05|2586.05|0
1645539970000|2022-02-22 14:26:10|2586.42|2586.42|2586.42|2586.42|2586.42|2586.42|2586.42|2586.42|0
1645539980000|2022-02-22 14:26:20|2586.38|2586.38|2586.3|2586.3|2586.38|2586.38|2586.3|2586.3|0
1645539990000|2022-02-22 14:26:30|2586.23|2586.23|2586.23|2586.23|2586.23|2586.23|2586.23|2586.23|0
1645540000000|2022-02-22 14:26:40|2586|2586|2586|2586|2586|2586|2586|2586|0
1645540010000|2022-02-22 14:26:50|2585.93|2585.93|2586.23|2586.23|2586.23|2586.23|2585.93|2585.93|0
1645540020000|2022-02-22 14:27:00|2586.35|2586.35|2586.5|2586.5|2586.5|2586.5|2586.35|2586.35|0
1645540030000|2022-02-22 14:27:10|2586.43|2586.43|2586.43|2586.43|2586.43|2586.43|2586.43|2586.43|0
1645540050000|2022-02-22 14:27:30|2586.5|2586.5|2586.5|2586.5|2586.5|2586.5|2586.5|2586.5|0
1645540060000|2022-02-22 14:27:40|2586.73|2586.73|2586.73|2586.73|2586.73|2586.73|2586.73|2586.73|0
1645540070000|2022-02-22 14:27:50|2586.84|2586.84|2586.95|2586.95|2586.95|2586.95|2586.84|2586.84|0
1645540080000|2022-02-22 14:28:00|2587.01|2587.01|2586.65|2586.65|2587.01|2587.01|2586.65|2586.65|0
1645540090000|2022-02-22 14:28:10|2586.42|2586.42|2586.07|2586.07|2586.42|2586.42|2586.07|2586.07|0
1645540100000|2022-02-22 14:28:20|2585.94|2585.94|2585.86|2585.86|2585.94|2585.94|2585.86|2585.86|0
1645540110000|2022-02-22 14:28:30|2585.79|2585.79|2585.79|2585.79|2585.79|2585.79|2585.79|2585.79|0
1645540120000|2022-02-22 14:28:40|2585.66|2585.66|2585.66|2585.66|2585.66|2585.66|2585.66|2585.66|0
1645540130000|2022-02-22 14:28:50|2585.59|2585.59|2585.59|2585.59|2585.59|2585.59|2585.59|2585.59|0
1645540140000|2022-02-22 14:29:00|2585.53|2585.53|2585.61|2585.61|2585.61|2585.61|2585.53|2585.53|0
1645540150000|2022-02-22 14:29:10|2585.53|2585.53|2585.41|2585.41|2585.53|2585.53|2585.41|2585.41|0
1645540160000|2022-02-22 14:29:20|2585.49|2585.49|2585.49|2585.49|2585.49|2585.49|2585.49|2585.49|0
1645540170000|2022-02-22 14:29:30|2585.41|2585.41|2585.34|2585.34|2585.41|2585.41|2585.34|2585.34|0
1645540200000|2022-02-22 14:30:00|2585.18|2585.18|2585.4|2585.4|2585.4|2585.4|2585.18|2585.18|0
1645540210000|2022-02-22 14:30:10|2585.06|2585.06|2584.9|2584.9|2585.06|2585.06|2584.74|2584.74|0
1645540220000|2022-02-22 14:30:20|2584.74|2584.74|2584.35|2584.35|2584.74|2584.74|2584.35|2584.35|0
1645540230000|2022-02-22 14:30:30|2584.43|2584.43|2584.7|2584.7|2584.7|2584.7|2584.38|2584.38|0
1645540240000|2022-02-22 14:30:40|2584.38|2584.38|2584.38|2584.38|2584.38|2584.38|2584.38|2584.38|0
1645540250000|2022-02-22 14:30:50|2584.46|2584.46|2584.46|2584.46|2584.46|2584.46|2584.46|2584.46|0
1645540260000|2022-02-22 14:31:00|2584.61|2584.61|2585.44|2585.44|2585.44|2585.44|2584.61|2584.61|0
1645540270000|2022-02-22 14:31:10|2585.48|2585.48|2588.21|2588.21|2588.21|2588.21|2585.48|2585.48|0
1645540280000|2022-02-22 14:31:20|2588.84|2588.84|2589.86|2589.86|2589.86|2589.86|2588.84|2588.84|0
1645540290000|2022-02-22 14:31:30|2589.71|2589.71|2589.71|2589.71|2589.71|2589.71|2589.71|2589.71|0
1645540300000|2022-02-22 14:31:40|2590.02|2590.02|2590.02|2590.02|2590.02|2590.02|2590.02|2590.02|0
1645540320000|2022-02-22 14:32:00|2589.87|2589.87|2589.46|2589.46|2589.87|2589.87|2589.46|2589.46|0
1645540330000|2022-02-22 14:32:10|2589.38|2589.38|2588.43|2588.43|2589.38|2589.38|2588.43|2588.43|0
1645540340000|2022-02-22 14:32:20|2588.32|2588.32|2588.54|2588.54|2588.54|2588.54|2588.28|2588.28|0
1645540350000|2022-02-22 14:32:30|2588.44|2588.44|2587.11|2587.11|2588.44|2588.44|2587.11|2587.11|0
1645540360000|2022-02-22 14:32:40|2587.33|2587.33|2587.44|2587.44|2587.55|2587.55|2587.33|2587.33|0
1645540370000|2022-02-22 14:32:50|2587.51|2587.51|2587.51|2587.51|2587.51|2587.51|2587.51|2587.51|0
1645540380000|2022-02-22 14:33:00|2587.44|2587.44|2587.64|2587.64|2587.64|2587.64|2587.44|2587.44|0
1645540420000|2022-02-22 14:33:40|2587.7|2587.7|2587.7|2587.7|2587.7|2587.7|2587.7|2587.7|0
1645540440000|2022-02-22 14:34:00|2587.85|2587.85|2588|2588|2588|2588|2587.84|2587.84|0
1645540450000|2022-02-22 14:34:10|2587.92|2587.92|2587.92|2587.92|2587.92|2587.92|2587.92|2587.92|0
1645540470000|2022-02-22 14:34:30|2587.85|2587.85|2587.73|2587.73|2587.85|2587.85|2587.73|2587.73|0
1645540490000|2022-02-22 14:34:50|2587.81|2587.81|2587.49|2587.49|2587.81|2587.81|2587.49|2587.49|0
1645540500000|2022-02-22 14:35:00|2587.72|2587.72|2588.28|2588.28|2588.43|2588.43|2587.72|2587.72|0
1645540510000|2022-02-22 14:35:10|2588.21|2588.21|2588.09|2588.09|2588.28|2588.28|2588.09|2588.09|0
1645540520000|2022-02-22 14:35:20|2588.24|2588.24|2588.17|2588.17|2588.24|2588.24|2588.17|2588.17|0
1645540530000|2022-02-22 14:35:30|2588.11|2588.11|2587.17|2587.17|2588.11|2588.11|2587.17|2587.17|0
1645540540000|2022-02-22 14:35:40|2587.24|2587.24|2587.37|2587.37|2587.37|2587.37|2587.24|2587.24|0
1645540570000|2022-02-22 14:36:10|2587.51|2587.51|2587.59|2587.59|2587.59|2587.59|2587.51|2587.51|0
1645540580000|2022-02-22 14:36:20|2587.7|2587.7|2588.16|2588.16|2588.38|2588.38|2587.7|2587.7|0
1645540590000|2022-02-22 14:36:30|2588.23|2588.23|2588.47|2588.47|2588.47|2588.47|2588.23|2588.23|0
1645540620000|2022-02-22 14:37:00|2588.54|2588.54|2589.3|2589.3|2589.3|2589.3|2588.54|2588.54|0
1645540630000|2022-02-22 14:37:10|2589.46|2589.46|2589.7|2589.7|2590.01|2590.01|2589.46|2589.46|0
1645540640000|2022-02-22 14:37:20|2589.73|2589.73|2590.04|2590.04|2590.04|2590.04|2589.73|2589.73|0
1645540650000|2022-02-22 14:37:30|2590.2|2590.2|2590.28|2590.28|2590.43|2590.43|2590.2|2590.2|0
1645540660000|2022-02-22 14:37:40|2590.05|2590.05|2590.28|2590.28|2590.28|2590.28|2590.05|2590.05|0
1645540670000|2022-02-22 14:37:50|2590.42|2590.42|2591.3|2591.3|2591.32|2591.32|2590.42|2590.42|0
1645540680000|2022-02-22 14:38:00|2591.45|2591.45|2591.31|2591.31|2591.53|2591.53|2591.23|2591.23|0
1645540690000|2022-02-22 14:38:10|2591.17|2591.17|2590.93|2590.93|2591.17|2591.17|2590.93|2590.93|0
1645540700000|2022-02-22 14:38:20|2590.79|2590.79|2590.66|2590.66|2590.93|2590.93|2590.66|2590.66|0
1645540710000|2022-02-22 14:38:30|2590.6|2590.6|2590.82|2590.82|2590.82|2590.82|2590.52|2590.52|0
1645540720000|2022-02-22 14:38:40|2590.95|2590.95|2590.7|2590.7|2591.07|2591.07|2590.7|2590.7|0
1645540730000|2022-02-22 14:38:50|2590.62|2590.62|2590.47|2590.47|2590.62|2590.62|2590.47|2590.47|0
1645540740000|2022-02-22 14:39:00|2590.54|2590.54|2590.62|2590.62|2590.62|2590.62|2590.46|2590.46|0
1645540750000|2022-02-22 14:39:10|2590.54|2590.54|2590.46|2590.46|2590.54|2590.54|2590.46|2590.46|0
1645540760000|2022-02-22 14:39:20|2590.54|2590.54|2590.54|2590.54|2590.54|2590.54|2590.54|2590.54|0
1645540780000|2022-02-22 14:39:40|2590.38|2590.38|2589.57|2589.57|2590.38|2590.38|2589.57|2589.57|0
1645540790000|2022-02-22 14:39:50|2589.35|2589.35|2589.18|2589.18|2589.35|2589.35|2589.18|2589.18|0
1645540800000|2022-02-22 14:40:00|2589.12|2589.12|2588.88|2588.88|2589.12|2589.12|2588.88|2588.88|0
1645540810000|2022-02-22 14:40:10|2588.8|2588.8|2588.65|2588.65|2588.8|2588.8|2588.65|2588.65|0
1645540820000|2022-02-22 14:40:20|2588.33|2588.33|2588.3|2588.3|2588.33|2588.33|2588.3|2588.3|0
1645540830000|2022-02-22 14:40:30|2588.08|2588.08|2588.39|2588.39|2588.39|2588.39|2588.08|2588.08|0
1645540840000|2022-02-22 14:40:40|2588.71|2588.71|2588.83|2588.83|2588.83|2588.83|2588.71|2588.71|0
1645540850000|2022-02-22 14:40:50|2588.72|2588.72|2588.72|2588.72|2588.72|2588.72|2588.72|2588.72|0
1645540860000|2022-02-22 14:41:00|2588.65|2588.65|2588.8|2588.8|2588.8|2588.8|2588.65|2588.65|0
1645540880000|2022-02-22 14:41:20|2588.96|2588.96|2589.27|2589.27|2589.27|2589.27|2588.96|2588.96|0
1645540890000|2022-02-22 14:41:30|2589.35|2589.35|2590.19|2590.19|2590.19|2590.19|2589.35|2589.35|0
1645540900000|2022-02-22 14:41:40|2590.16|2590.16|2591.09|2591.09|2591.09|2591.09|2590.16|2590.16|0
1645540910000|2022-02-22 14:41:50|2591.52|2591.52|2591.34|2591.34|2591.52|2591.52|2591.34|2591.34|0
1645540920000|2022-02-22 14:42:00|2591.48|2591.48|2591.44|2591.44|2591.51|2591.51|2591.36|2591.36|0
1645540930000|2022-02-22 14:42:10|2591.36|2591.36|2590.91|2590.91|2591.36|2591.36|2590.91|2590.91|0
1645540940000|2022-02-22 14:42:20|2591.07|2591.07|2591.86|2591.86|2591.94|2591.94|2591.07|2591.07|0
1645540950000|2022-02-22 14:42:30|2592.01|2592.01|2591.95|2591.95|2592.01|2592.01|2591.73|2591.73|0
1645540960000|2022-02-22 14:42:40|2592.41|2592.41|2592.36|2592.36|2592.41|2592.41|2592.29|2592.29|0
1645540970000|2022-02-22 14:42:50|2592.52|2592.52|2592.45|2592.45|2592.52|2592.52|2592.07|2592.07|0
1645540980000|2022-02-22 14:43:00|2592.3|2592.3|2592.05|2592.05|2592.56|2592.56|2591.89|2591.89|0
1645540990000|2022-02-22 14:43:10|2591.89|2591.89|2592.51|2592.51|2592.51|2592.51|2591.82|2591.82|0
1645541000000|2022-02-22 14:43:20|2592.2|2592.2|2592.63|2592.63|2592.63|2592.63|2592.2|2592.2|0
1645541010000|2022-02-22 14:43:30|2592.39|2592.39|2592.24|2592.24|2592.55|2592.55|2592.24|2592.24|0
1645541020000|2022-02-22 14:43:40|2592.38|2592.38|2593.22|2593.22|2593.22|2593.22|2592.38|2592.38|0
1645541030000|2022-02-22 14:43:50|2593.29|2593.29|2592.66|2592.66|2593.37|2593.37|2592.66|2592.66|0
1645541040000|2022-02-22 14:44:00|2592.58|2592.58|2592.66|2592.66|2592.96|2592.96|2592.58|2592.58|0
1645541050000|2022-02-22 14:44:10|2592.72|2592.72|2592.82|2592.82|2592.82|2592.82|2592.52|2592.52|0
1645541060000|2022-02-22 14:44:20|2592.75|2592.75|2592.46|2592.46|2592.75|2592.75|2592.46|2592.46|0
1645541070000|2022-02-22 14:44:30|2592.39|2592.39|2592.15|2592.15|2592.46|2592.46|2592.15|2592.15|0
1645541080000|2022-02-22 14:44:40|2592.26|2592.26|2592.26|2592.26|2592.34|2592.34|2592.18|2592.18|0
1645541090000|2022-02-22 14:44:50|2592.38|2592.38|2592.38|2592.38|2592.38|2592.38|2592.38|2592.38|0
1645541100000|2022-02-22 14:45:00|2592.24|2592.24|2590.92|2590.92|2592.24|2592.24|2590.88|2590.88|0
1645541110000|2022-02-22 14:45:10|2590.97|2590.97|2591.03|2591.03|2591.03|2591.03|2590.55|2590.55|0
1645541120000|2022-02-22 14:45:20|2591.19|2591.19|2591.46|2591.46|2591.46|2591.46|2591.19|2591.19|0
1645541130000|2022-02-22 14:45:30|2591.43|2591.43|2591.65|2591.65|2591.65|2591.65|2591.43|2591.43|0
1645541140000|2022-02-22 14:45:40|2591.54|2591.54|2591.54|2591.54|2591.54|2591.54|2591.48|2591.48|0
1645541150000|2022-02-22 14:45:50|2591.7|2591.7|2592|2592|2592|2592|2591.62|2591.62|0
1645541160000|2022-02-22 14:46:00|2592.08|2592.08|2592.08|2592.08|2592.08|2592.08|2592.08|2592.08|0
1645541170000|2022-02-22 14:46:10|2591.77|2591.77|2591.62|2591.62|2591.77|2591.77|2591.62|2591.62|0
1645541180000|2022-02-22 14:46:20|2591.54|2591.54|2591.29|2591.29|2591.54|2591.54|2591.21|2591.21|0
1645541190000|2022-02-22 14:46:30|2591.13|2591.13|2591.38|2591.38|2591.38|2591.38|2591.13|2591.13|0
1645541200000|2022-02-22 14:46:40|2591.76|2591.76|2591.76|2591.76|2591.76|2591.76|2591.76|2591.76|0
1645541210000|2022-02-22 14:46:50|2591.54|2591.54|2591.3|2591.3|2591.54|2591.54|2591.3|2591.3|0
1645541220000|2022-02-22 14:47:00|2591.68|2591.68|2591.6|2591.6|2591.76|2591.76|2591.6|2591.6|0
1645541240000|2022-02-22 14:47:20|2591.96|2591.96|2591.96|2591.96|2591.96|2591.96|2591.96|2591.96|0
1645541250000|2022-02-22 14:47:30|2592.03|2592.03|2592.13|2592.13|2592.13|2592.13|2592.03|2592.03|0
1645541270000|2022-02-22 14:47:50|2592.37|2592.37|2592.42|2592.42|2592.42|2592.42|2592.31|2592.31|0
1645541290000|2022-02-22 14:48:10|2592.19|2592.19|2592.13|2592.13|2592.19|2592.19|2592.13|2592.13|0
1645541310000|2022-02-22 14:48:30|2591.75|2591.75|2592.24|2592.24|2592.24|2592.24|2591.67|2591.67|0
1645541330000|2022-02-22 14:48:50|2592.05|2592.05|2591.98|2591.98|2592.05|2592.05|2591.98|2591.98|0
1645541340000|2022-02-22 14:49:00|2591.9|2591.9|2591.98|2591.98|2591.98|2591.98|2591.9|2591.9|0
1645541370000|2022-02-22 14:49:30|2591.9|2591.9|2591.98|2591.98|2591.98|2591.98|2591.79|2591.79|0
1645541380000|2022-02-22 14:49:40|2592.17|2592.17|2591.92|2591.92|2592.2|2592.2|2591.48|2591.48|0
1645541390000|2022-02-22 14:49:50|2592|2592|2592|2592|2592|2592|2592|2592|0
1645541400000|2022-02-22 14:50:00|2591.94|2591.94|2591.63|2591.63|2591.94|2591.94|2591.63|2591.63|0
1645541420000|2022-02-22 14:50:20|2591.5|2591.5|2590.82|2590.82|2591.5|2591.5|2590.82|2590.82|0
1645541430000|2022-02-22 14:50:30|2590.94|2590.94|2590.94|2590.94|2590.94|2590.94|2590.94|2590.94|0
1645541440000|2022-02-22 14:50:40|2590.79|2590.79|2590.73|2590.73|2590.79|2590.79|2590.73|2590.73|0
1645541450000|2022-02-22 14:50:50|2591.31|2591.31|2592.08|2592.08|2592.08|2592.08|2591.31|2591.31|0
1645541460000|2022-02-22 14:51:00|2592|2592|2591.74|2591.74|2592.08|2592.08|2591.74|2591.74|0
1645541470000|2022-02-22 14:51:10|2591.67|2591.67|2591.12|2591.12|2591.67|2591.67|2591.12|2591.12|0
1645541480000|2022-02-22 14:51:20|2591.06|2591.06|2591.48|2591.48|2591.62|2591.62|2590.68|2590.68|0
1645541490000|2022-02-22 14:51:30|2591.42|2591.42|2591.42|2591.42|2591.42|2591.42|2591.42|2591.42|0
1645541500000|2022-02-22 14:51:40|2591.36|2591.36|2591.36|2591.36|2591.36|2591.36|2591.36|2591.36|0
1645541520000|2022-02-22 14:52:00|2591.44|2591.44|2591.53|2591.53|2591.53|2591.53|2591.28|2591.28|0
1645541530000|2022-02-22 14:52:10|2591.46|2591.46|2591.39|2591.39|2591.46|2591.46|2591.39|2591.39|0
1645541540000|2022-02-22 14:52:20|2591.27|2591.27|2591.03|2591.03|2591.29|2591.29|2591.03|2591.03|0
1645541550000|2022-02-22 14:52:30|2590.95|2590.95|2590.57|2590.57|2590.95|2590.95|2590.57|2590.57|0
1645541560000|2022-02-22 14:52:40|2590.43|2590.43|2590.62|2590.62|2590.62|2590.62|2590.43|2590.43|0
1645541570000|2022-02-22 14:52:50|2590.78|2590.78|2590.78|2590.78|2590.85|2590.85|2590.7|2590.7|0
1645541580000|2022-02-22 14:53:00|2590.64|2590.64|2591.55|2591.55|2591.55|2591.55|2590.64|2590.64|0
1645541590000|2022-02-22 14:53:10|2591.71|2591.71|2593.19|2593.19|2593.19|2593.19|2591.71|2591.71|0
1645541600000|2022-02-22 14:53:20|2592.88|2592.88|2594.32|2594.32|2594.32|2594.32|2592.88|2592.88|0
1645541610000|2022-02-22 14:53:30|2594.35|2594.35|2594.09|2594.09|2594.35|2594.35|2593.98|2593.98|0
1645541620000|2022-02-22 14:53:40|2594.17|2594.17|2593.57|2593.57|2594.25|2594.25|2593.57|2593.57|0
1645541630000|2022-02-22 14:53:50|2593.5|2593.5|2593.24|2593.24|2593.5|2593.5|2593.24|2593.24|0
1645541640000|2022-02-22 14:54:00|2593.3|2593.3|2593.76|2593.76|2593.76|2593.76|2593.3|2593.3|0
1645541650000|2022-02-22 14:54:10|2593.82|2593.82|2594.14|2594.14|2594.14|2594.14|2593.7|2593.7|0
1645541660000|2022-02-22 14:54:20|2594.21|2594.21|2593.89|2593.89|2594.21|2594.21|2593.89|2593.89|0
1645541670000|2022-02-22 14:54:30|2593.96|2593.96|2593.91|2593.91|2593.96|2593.96|2593.91|2593.91|0
1645541690000|2022-02-22 14:54:50|2594.09|2594.09|2594.09|2594.09|2594.09|2594.09|2594.09|2594.09|0
1645541700000|2022-02-22 14:55:00|2593.93|2593.93|2593.98|2593.98|2594.05|2594.05|2593.93|2593.93|0
1645541710000|2022-02-22 14:55:10|2593.83|2593.83|2593.72|2593.72|2593.91|2593.91|2593.72|2593.72|0
1645541720000|2022-02-22 14:55:20|2593.56|2593.56|2592.77|2592.77|2593.56|2593.56|2592.77|2592.77|0
1645541730000|2022-02-22 14:55:30|2592.87|2592.87|2592.21|2592.21|2592.87|2592.87|2592.21|2592.21|0
1645541740000|2022-02-22 14:55:40|2591.57|2591.57|2591.57|2591.57|2591.57|2591.57|2591.44|2591.44|0
1645541750000|2022-02-22 14:55:50|2591.44|2591.44|2591.44|2591.44|2591.44|2591.44|2591.44|2591.44|0
1645541780000|2022-02-22 14:56:20|2591.38|2591.38|2591.01|2591.01|2591.38|2591.38|2591.01|2591.01|0
1645541800000|2022-02-22 14:56:40|2590.95|2590.95|2589.83|2589.83|2590.99|2590.99|2589.77|2589.77|0
1645541810000|2022-02-22 14:56:50|2589.72|2589.72|2589.16|2589.16|2589.72|2589.72|2589.16|2589.16|0
1645541830000|2022-02-22 14:57:10|2589.03|2589.03|2588.99|2588.99|2589.03|2589.03|2588.99|2588.99|0
1645541840000|2022-02-22 14:57:20|2588.86|2588.86|2588.86|2588.86|2588.86|2588.86|2588.86|2588.86|0
1645541860000|2022-02-22 14:57:40|2588.94|2588.94|2588.94|2588.94|2588.94|2588.94|2588.94|2588.94|0
1645541870000|2022-02-22 14:57:50|2589.02|2589.02|2589.02|2589.02|2589.02|2589.02|2589.02|2589.02|0
1645541880000|2022-02-22 14:58:00|2588.95|2588.95|2588.95|2588.95|2588.95|2588.95|2588.95|2588.95|0
1645541900000|2022-02-22 14:58:20|2588.9|2588.9|2588.84|2588.84|2588.9|2588.9|2588.84|2588.84|0
1645541910000|2022-02-22 14:58:30|2588.92|2588.92|2588.87|2588.87|2589.03|2589.03|2588.87|2588.87|0
1645541930000|2022-02-22 14:58:50|2588.76|2588.76|2589.02|2589.02|2589.02|2589.02|2588.76|2588.76|0
1645541940000|2022-02-22 14:59:00|2588.74|2588.74|2588.62|2588.62|2588.74|2588.74|2588.62|2588.62|0
1645541950000|2022-02-22 14:59:10|2588.48|2588.48|2588.33|2588.33|2588.64|2588.64|2588.33|2588.33|0
1645541960000|2022-02-22 14:59:20|2588.2|2588.2|2588.26|2588.26|2588.26|2588.26|2588.2|2588.2|0
1645541970000|2022-02-22 14:59:30|2588.18|2588.18|2588.12|2588.12|2588.18|2588.18|2588.12|2588.12|0
1645541990000|2022-02-22 14:59:50|2587.96|2587.96|2587.81|2587.81|2587.96|2587.96|2587.81|2587.81|0
1645542000000|2022-02-22 15:00:00|2587.54|2587.54|2587.54|2587.54|2587.54|2587.54|2587.54|2587.54|0
1645542010000|2022-02-22 15:00:10|2587.47|2587.47|2586.54|2586.54|2587.51|2587.51|2586.54|2586.54|0
1645542020000|2022-02-22 15:00:20|2586.41|2586.41|2586.41|2586.41|2586.41|2586.41|2586.41|2586.41|0
1645542030000|2022-02-22 15:00:30|2586.22|2586.22|2586.08|2586.08|2586.22|2586.22|2586.01|2586.01|0
1645542040000|2022-02-22 15:00:40|2585.94|2585.94|2585.75|2585.75|2585.94|2585.94|2585.75|2585.75|0
1645542050000|2022-02-22 15:00:50|2585.89|2585.89|2585.89|2585.89|2586.01|2586.01|2585.89|2585.89|0
1645542060000|2022-02-22 15:01:00|2586|2586|2585.79|2585.79|2586.11|2586.11|2585.65|2585.65|0
1645542070000|2022-02-22 15:01:10|2585.74|2585.74|2586.12|2586.12|2586.12|2586.12|2585.74|2585.74|0
1645542080000|2022-02-22 15:01:20|2586.06|2586.06|2585.95|2585.95|2586.06|2586.06|2585.95|2585.95|0
1645542090000|2022-02-22 15:01:30|2585.87|2585.87|2585.87|2585.87|2585.87|2585.87|2585.87|2585.87|0
1645542100000|2022-02-22 15:01:40|2585.84|2585.84|2585.57|2585.57|2585.84|2585.84|2585.51|2585.51|0
1645542110000|2022-02-22 15:01:50|2585.25|2585.25|2585.69|2585.69|2585.69|2585.69|2585.06|2585.06|0
1645542120000|2022-02-22 15:02:00|2585.75|2585.75|2585.45|2585.45|2585.75|2585.75|2585.32|2585.32|0
1645542130000|2022-02-22 15:02:10|2585.31|2585.31|2584.74|2584.74|2585.31|2585.31|2584.51|2584.51|0
1645542140000|2022-02-22 15:02:20|2584.63|2584.63|2584.67|2584.67|2584.67|2584.67|2584.52|2584.52|0
1645542150000|2022-02-22 15:02:30|2584.52|2584.52|2584.39|2584.39|2584.52|2584.52|2584.39|2584.39|0
1645542170000|2022-02-22 15:02:50|2584.32|2584.32|2584.37|2584.37|2584.45|2584.45|2584.19|2584.19|0
1645542180000|2022-02-22 15:03:00|2584.21|2584.21|2584.21|2584.21|2584.21|2584.21|2584.21|2584.21|0
1645542190000|2022-02-22 15:03:10|2584.27|2584.27|2584.58|2584.58|2584.58|2584.58|2584.27|2584.27|0
1645542200000|2022-02-22 15:03:20|2584.72|2584.72|2584.72|2584.72|2584.72|2584.72|2584.72|2584.72|0
1645542210000|2022-02-22 15:03:30|2584.66|2584.66|2585.11|2585.11|2585.11|2585.11|2584.66|2584.66|0
1645542220000|2022-02-22 15:03:40|2585.07|2585.07|2585.21|2585.21|2585.21|2585.21|2585.07|2585.07|0
1645542240000|2022-02-22 15:04:00|2585.37|2585.37|2586.13|2586.13|2586.24|2586.24|2585.29|2585.29|0
1645542250000|2022-02-22 15:04:10|2586.24|2586.24|2586.13|2586.13|2586.29|2586.29|2586.13|2586.13|0
1645542260000|2022-02-22 15:04:20|2586.24|2586.24|2586.19|2586.19|2586.24|2586.24|2586.13|2586.13|0
1645542300000|2022-02-22 15:05:00|2586.25|2586.25|2586.25|2586.25|2586.25|2586.25|2586.25|2586.25|0
1645542310000|2022-02-22 15:05:10|2586.04|2586.04|2585.82|2585.82|2586.04|2586.04|2585.78|2585.78|0
1645542330000|2022-02-22 15:05:30|2585.29|2585.29|2584.26|2584.26|2585.29|2585.29|2584.26|2584.26|0
1645542340000|2022-02-22 15:05:40|2583.73|2583.73|2582.8|2582.8|2583.75|2583.75|2582.69|2582.69|0
1645542350000|2022-02-22 15:05:50|2582.96|2582.96|2582.61|2582.61|2582.96|2582.96|2582.45|2582.45|0
1645542360000|2022-02-22 15:06:00|2582.47|2582.47|2582.47|2582.47|2582.47|2582.47|2582.47|2582.47|0
1645542370000|2022-02-22 15:06:10|2582.39|2582.39|2582.37|2582.37|2582.39|2582.39|2582.24|2582.24|0
1645542380000|2022-02-22 15:06:20|2582.24|2582.24|2582.24|2582.24|2582.24|2582.24|2582.24|2582.24|0
1645542390000|2022-02-22 15:06:30|2582.35|2582.35|2582.41|2582.41|2582.41|2582.41|2582.35|2582.35|0
1645542400000|2022-02-22 15:06:40|2582.55|2582.55|2582.55|2582.55|2582.55|2582.55|2582.55|2582.55|0
1645542420000|2022-02-22 15:07:00|2582.96|2582.96|2583.66|2583.66|2583.66|2583.66|2582.96|2582.96|0
1645542440000|2022-02-22 15:07:20|2583.74|2583.74|2584.06|2584.06|2584.06|2584.06|2583.74|2583.74|0
1645542450000|2022-02-22 15:07:30|2583.95|2583.95|2584.02|2584.02|2584.02|2584.02|2583.95|2583.95|0
1645542460000|2022-02-22 15:07:40|2584.09|2584.09|2584.42|2584.42|2584.42|2584.42|2584.09|2584.09|0
1645542470000|2022-02-22 15:07:50|2584.57|2584.57|2584.91|2584.91|2585.04|2585.04|2584.57|2584.57|0
1645542480000|2022-02-22 15:08:00|2584.8|2584.8|2585.16|2585.16|2585.16|2585.16|2584.26|2584.26|0
1645542490000|2022-02-22 15:08:10|2585.2|2585.2|2585.08|2585.08|2585.2|2585.2|2585.08|2585.08|0
1645542500000|2022-02-22 15:08:20|2585.19|2585.19|2585.5|2585.5|2585.5|2585.5|2585.19|2585.19|0
1645542510000|2022-02-22 15:08:30|2585.35|2585.35|2585.35|2585.35|2585.35|2585.35|2585.35|2585.35|0
1645542520000|2022-02-22 15:08:40|2585.25|2585.25|2585.25|2585.25|2585.25|2585.25|2585.25|2585.25|0
1645542540000|2022-02-22 15:09:00|2585.14|2585.14|2585.01|2585.01|2585.39|2585.39|2585.01|2585.01|0
1645542550000|2022-02-22 15:09:10|2585.17|2585.17|2585.17|2585.17|2585.17|2585.17|2585.17|2585.17|0
1645542560000|2022-02-22 15:09:20|2585.13|2585.13|2585.26|2585.26|2585.26|2585.26|2585|2585|0
1645542570000|2022-02-22 15:09:30|2585.39|2585.39|2585.52|2585.52|2585.52|2585.52|2585.39|2585.39|0
1645542580000|2022-02-22 15:09:40|2585.45|2585.45|2585.45|2585.45|2585.45|2585.45|2585.45|2585.45|0
1645542590000|2022-02-22 15:09:50|2585.52|2585.52|2585.52|2585.52|2585.52|2585.52|2585.52|2585.52|0
1645542600000|2022-02-22 15:10:00|2585.38|2585.38|2584.38|2584.38|2585.38|2585.38|2584.38|2584.38|0
1645542620000|2022-02-22 15:10:20|2584.35|2584.35|2584.24|2584.24|2584.35|2584.35|2584.24|2584.24|0
1645542640000|2022-02-22 15:10:40|2584.16|2584.16|2583.99|2583.99|2584.24|2584.24|2583.99|2583.99|0
1645542650000|2022-02-22 15:10:50|2583.83|2583.83|2583.7|2583.7|2583.83|2583.83|2583.7|2583.7|0
1645542660000|2022-02-22 15:11:00|2583.63|2583.63|2583.78|2583.78|2583.78|2583.78|2583.63|2583.63|0
1645542670000|2022-02-22 15:11:10|2583.38|2583.38|2583.24|2583.24|2583.38|2583.38|2583.24|2583.24|0
1645542690000|2022-02-22 15:11:30|2583.37|2583.37|2583.37|2583.37|2583.37|2583.37|2583.37|2583.37|0
1645542700000|2022-02-22 15:11:40|2583.52|2583.52|2583.56|2583.56|2583.59|2583.59|2583.43|2583.43|0
1645542720000|2022-02-22 15:12:00|2583.49|2583.49|2583.9|2583.9|2583.9|2583.9|2583.49|2583.49|0
1645542730000|2022-02-22 15:12:10|2584.09|2584.09|2584.58|2584.58|2584.58|2584.58|2584.09|2584.09|0
1645542740000|2022-02-22 15:12:20|2584.62|2584.62|2584.51|2584.51|2584.62|2584.62|2584.51|2584.51|0
1645542750000|2022-02-22 15:12:30|2584.57|2584.57|2584.81|2584.81|2584.81|2584.81|2584.57|2584.57|0
1645542760000|2022-02-22 15:12:40|2584.93|2584.93|2585.8|2585.8|2585.8|2585.8|2584.93|2584.93|0
1645542780000|2022-02-22 15:13:00|2586.59|2586.59|2586.52|2586.52|2586.59|2586.59|2586.52|2586.52|0
1645542790000|2022-02-22 15:13:10|2586.64|2586.64|2586.65|2586.65|2586.79|2586.79|2586.64|2586.64|0
1645542820000|2022-02-22 15:13:40|2586.59|2586.59|2586.59|2586.59|2586.59|2586.59|2586.59|2586.59|0
1645542830000|2022-02-22 15:13:50|2586.47|2586.47|2585.65|2585.65|2586.51|2586.51|2585.54|2585.54|0
1645542840000|2022-02-22 15:14:00|2585.54|2585.54|2585|2585|2585.54|2585.54|2585|2585|0
1645542850000|2022-02-22 15:14:10|2585.12|2585.12|2585.21|2585.21|2585.23|2585.23|2585.1|2585.1|0
1645542860000|2022-02-22 15:14:20|2585.32|2585.32|2585.08|2585.08|2585.32|2585.32|2585.08|2585.08|0
1645542870000|2022-02-22 15:14:30|2585.16|2585.16|2585.51|2585.51|2585.51|2585.51|2585.16|2585.16|0
1645542880000|2022-02-22 15:14:40|2585.62|2585.62|2585.62|2585.62|2585.62|2585.62|2585.62|2585.62|0
1645542890000|2022-02-22 15:14:50|2585.83|2585.83|2585.63|2585.63|2585.83|2585.83|2585.63|2585.63|0
1645542900000|2022-02-22 15:15:00|2585.37|2585.37|2585.55|2585.55|2585.55|2585.55|2585.37|2585.37|0
1645542920000|2022-02-22 15:15:20|2585.48|2585.48|2585.48|2585.48|2585.48|2585.48|2585.48|2585.48|0
1645542930000|2022-02-22 15:15:30|2585.44|2585.44|2585.21|2585.21|2585.44|2585.44|2585.21|2585.21|0
1645542950000|2022-02-22 15:15:50|2585.27|2585.27|2585.5|2585.5|2585.5|2585.5|2585.27|2585.27|0
1645542960000|2022-02-22 15:16:00|2585.61|2585.61|2585.61|2585.61|2585.61|2585.61|2585.61|2585.61|0
1645542970000|2022-02-22 15:16:10|2585.69|2585.69|2586.65|2586.65|2586.65|2586.65|2585.69|2585.69|0
1645542980000|2022-02-22 15:16:20|2586.43|2586.43|2586.09|2586.09|2586.43|2586.43|2586.09|2586.09|0
1645542990000|2022-02-22 15:16:30|2586.4|2586.4|2586.4|2586.4|2586.4|2586.4|2586.4|2586.4|0
1645543010000|2022-02-22 15:16:50|2586.55|2586.55|2586.17|2586.17|2586.55|2586.55|2586.17|2586.17|0
1645543020000|2022-02-22 15:17:00|2586.06|2586.06|2585.88|2585.88|2586.06|2586.06|2585.88|2585.88|0
1645543030000|2022-02-22 15:17:10|2585.61|2585.61|2585.63|2585.63|2585.69|2585.69|2585.61|2585.61|0
1645543040000|2022-02-22 15:17:20|2585.71|2585.71|2585.69|2585.69|2585.71|2585.71|2585.54|2585.54|0
1645543050000|2022-02-22 15:17:30|2585.61|2585.61|2585.53|2585.53|2585.61|2585.61|2585.53|2585.53|0
1645543060000|2022-02-22 15:17:40|2585.49|2585.49|2585.49|2585.49|2585.49|2585.49|2585.49|2585.49|0
1645543070000|2022-02-22 15:17:50|2585.61|2585.61|2585.49|2585.49|2585.61|2585.61|2585.49|2585.49|0
1645543080000|2022-02-22 15:18:00|2585.61|2585.61|2585.72|2585.72|2585.72|2585.72|2585.49|2585.49|0
1645543090000|2022-02-22 15:18:10|2585.49|2585.49|2585.49|2585.49|2585.49|2585.49|2585.49|2585.49|0
1645543110000|2022-02-22 15:18:30|2585.63|2585.63|2585.63|2585.63|2585.63|2585.63|2585.63|2585.63|0
1645543120000|2022-02-22 15:18:40|2585.76|2585.76|2585.76|2585.76|2585.76|2585.76|2585.76|2585.76|0
1645543130000|2022-02-22 15:18:50|2585.84|2585.84|2585.84|2585.84|2585.84|2585.84|2585.84|2585.84|0
1645543140000|2022-02-22 15:19:00|2585.76|2585.76|2585.76|2585.76|2585.76|2585.76|2585.76|2585.76|0
1645543150000|2022-02-22 15:19:10|2585.68|2585.68|2585.6|2585.6|2585.68|2585.68|2585.6|2585.6|0
1645543160000|2022-02-22 15:19:20|2585.45|2585.45|2585.38|2585.38|2585.45|2585.45|2585.38|2585.38|0
1645543180000|2022-02-22 15:19:40|2585.06|2585.06|2585.06|2585.06|2585.06|2585.06|2585.06|2585.06|0
1645543190000|2022-02-22 15:19:50|2584.97|2584.97|2584.97|2584.97|2584.97|2584.97|2584.97|2584.97|0
1645543200000|2022-02-22 15:20:00|2584.78|2584.78|2584.47|2584.47|2584.78|2584.78|2584.47|2584.47|0
1645543210000|2022-02-22 15:20:10|2584.69|2584.69|2584.48|2584.48|2584.69|2584.69|2584.48|2584.48|0
1645543220000|2022-02-22 15:20:20|2584.36|2584.36|2584.36|2584.36|2584.36|2584.36|2584.36|2584.36|0
1645543230000|2022-02-22 15:20:30|2584.25|2584.25|2584.12|2584.12|2584.25|2584.25|2584.12|2584.12|0
1645543240000|2022-02-22 15:20:40|2584.04|2584.04|2584.04|2584.04|2584.04|2584.04|2584.04|2584.04|0
1645543250000|2022-02-22 15:20:50|2584.15|2584.15|2584.15|2584.15|2584.15|2584.15|2584.15|2584.15|0
1645543260000|2022-02-22 15:21:00|2584.23|2584.23|2584.78|2584.78|2584.78|2584.78|2584.23|2584.23|0
1645543270000|2022-02-22 15:21:10|2584.52|2584.52|2584.38|2584.38|2584.52|2584.52|2584.38|2584.38|0
1645543280000|2022-02-22 15:21:20|2584.44|2584.44|2584.44|2584.44|2584.44|2584.44|2584.44|2584.44|0
1645543290000|2022-02-22 15:21:30|2584.59|2584.59|2584.33|2584.33|2584.59|2584.59|2584.33|2584.33|0
1645543310000|2022-02-22 15:21:50|2584.56|2584.56|2585.2|2585.2|2585.31|2585.31|2584.56|2584.56|0
1645543320000|2022-02-22 15:22:00|2585.26|2585.26|2585.52|2585.52|2585.52|2585.52|2585.26|2585.26|0
1645543330000|2022-02-22 15:22:10|2585.65|2585.65|2586.35|2586.35|2586.35|2586.35|2585.52|2585.52|0
1645543340000|2022-02-22 15:22:20|2586.48|2586.48|2587.07|2587.07|2587.07|2587.07|2586.48|2586.48|0
1645543350000|2022-02-22 15:22:30|2587.14|2587.14|2587.43|2587.43|2587.5|2587.5|2587.14|2587.14|0
1645543360000|2022-02-22 15:22:40|2587.36|2587.36|2587.5|2587.5|2587.5|2587.5|2587.36|2587.36|0
1645543370000|2022-02-22 15:22:50|2587.62|2587.62|2587.77|2587.77|2587.77|2587.77|2587.62|2587.62|0
1645543380000|2022-02-22 15:23:00|2587.81|2587.81|2587.64|2587.64|2587.89|2587.89|2587.64|2587.64|0
1645543390000|2022-02-22 15:23:10|2587.56|2587.56|2587.62|2587.62|2587.92|2587.92|2587.56|2587.56|0
1645543400000|2022-02-22 15:23:20|2587.83|2587.83|2587.83|2587.83|2587.83|2587.83|2587.83|2587.83|0
1645543410000|2022-02-22 15:23:30|2587.75|2587.75|2586.74|2586.74|2588|2588|2586.74|2586.74|0
1645543420000|2022-02-22 15:23:40|2586.7|2586.7|2586.7|2586.7|2586.7|2586.7|2586.7|2586.7|0
1645543430000|2022-02-22 15:23:50|2586.63|2586.63|2586.63|2586.63|2586.63|2586.63|2586.63|2586.63|0
1645543440000|2022-02-22 15:24:00|2586.7|2586.7|2586.16|2586.16|2586.7|2586.7|2586.16|2586.16|0
1645543450000|2022-02-22 15:24:10|2585.94|2585.94|2585.94|2585.94|2585.94|2585.94|2585.94|2585.94|0
1645543480000|2022-02-22 15:24:40|2586|2586|2586|2586|2586|2586|2586|2586|0
1645543490000|2022-02-22 15:24:50|2586.05|2586.05|2586.05|2586.05|2586.05|2586.05|2586.05|2586.05|0
1645543500000|2022-02-22 15:25:00|2585.98|2585.98|2585.98|2585.98|2586.13|2586.13|2585.98|2585.98|0
1645543510000|2022-02-22 15:25:10|2586.09|2586.09|2586.09|2586.09|2586.09|2586.09|2586.09|2586.09|0
1645543520000|2022-02-22 15:25:20|2585.97|2585.97|2585.86|2585.86|2585.97|2585.97|2585.86|2585.86|0
1645543540000|2022-02-22 15:25:40|2585.99|2585.99|2586.14|2586.14|2586.14|2586.14|2585.99|2585.99|0
1645543560000|2022-02-22 15:26:00|2586.38|2586.38|2586.26|2586.26|2586.38|2586.38|2586.26|2586.26|0
1645543570000|2022-02-22 15:26:10|2586.47|2586.47|2586.95|2586.95|2586.95|2586.95|2586.47|2586.47|0
1645543580000|2022-02-22 15:26:20|2587.08|2587.08|2587.08|2587.08|2587.08|2587.08|2587.08|2587.08|0
1645543590000|2022-02-22 15:26:30|2586.94|2586.94|2586.31|2586.31|2586.94|2586.94|2586.31|2586.31|0
1645543600000|2022-02-22 15:26:40|2586.39|2586.39|2586.49|2586.49|2586.6|2586.6|2586.39|2586.39|0
1645543620000|2022-02-22 15:27:00|2586.6|2586.6|2586.28|2586.28|2586.6|2586.6|2586.28|2586.28|0
1645543650000|2022-02-22 15:27:30|2586.29|2586.29|2586.32|2586.32|2586.36|2586.36|2586.25|2586.25|0
1645543670000|2022-02-22 15:27:50|2586.16|2586.16|2586.16|2586.16|2586.22|2586.22|2586.16|2586.16|0
1645543680000|2022-02-22 15:28:00|2585.63|2585.63|2585.63|2585.63|2585.63|2585.63|2585.63|2585.63|0
1645543690000|2022-02-22 15:28:10|2585.76|2585.76|2586.05|2586.05|2586.05|2586.05|2585.76|2585.76|0
1645543700000|2022-02-22 15:28:20|2586.21|2586.21|2586.57|2586.57|2586.69|2586.69|2586.21|2586.21|0
1645543720000|2022-02-22 15:28:40|2586.64|2586.64|2586.65|2586.65|2586.77|2586.77|2586.64|2586.64|0
1645543730000|2022-02-22 15:28:50|2586.47|2586.47|2586.19|2586.19|2586.47|2586.47|2586.19|2586.19|0
1645543740000|2022-02-22 15:29:00|2586.04|2586.04|2586.04|2586.04|2586.04|2586.04|2586.04|2586.04|0
1645543760000|2022-02-22 15:29:20|2585.92|2585.92|2585.7|2585.7|2585.92|2585.92|2585.7|2585.7|0
1645543770000|2022-02-22 15:29:30|2585.82|2585.82|2586.29|2586.29|2586.29|2586.29|2585.82|2585.82|0
1645543780000|2022-02-22 15:29:40|2586.35|2586.35|2587.01|2587.01|2587.01|2587.01|2586.35|2586.35|0
1645543800000|2022-02-22 15:30:00|2586.93|2586.93|2586.89|2586.89|2586.93|2586.93|2586.78|2586.78|0
1645543810000|2022-02-22 15:30:10|2586.77|2586.77|2586.77|2586.77|2586.77|2586.77|2586.77|2586.77|0
1645543830000|2022-02-22 15:30:30|2586.93|2586.93|2585.42|2585.42|2586.93|2586.93|2585.42|2585.42|0
1645543840000|2022-02-22 15:30:40|2585.23|2585.23|2585.04|2585.04|2585.23|2585.23|2585.04|2585.04|0
1645543850000|2022-02-22 15:30:50|2584.97|2584.97|2584.09|2584.09|2584.97|2584.97|2584.09|2584.09|0
1645543860000|2022-02-22 15:31:00|2583.98|2583.98|2583.85|2583.85|2583.98|2583.98|2583.85|2583.85|0
1645543870000|2022-02-22 15:31:10|2583.51|2583.51|2583.18|2583.18|2583.51|2583.51|2583.18|2583.18|0
1645543900000|2022-02-22 15:31:40|2583.3|2583.3|2583.33|2583.33|2583.33|2583.33|2583.3|2583.3|0
1645543910000|2022-02-22 15:31:50|2583.18|2583.18|2583.07|2583.07|2583.18|2583.18|2583.07|2583.07|0
1645543920000|2022-02-22 15:32:00|2582.94|2582.94|2582.94|2582.94|2582.94|2582.94|2582.94|2582.94|0
1645543930000|2022-02-22 15:32:10|2582.86|2582.86|2582.86|2582.86|2582.86|2582.86|2582.86|2582.86|0
1645543940000|2022-02-22 15:32:20|2582.94|2582.94|2583.21|2583.21|2583.21|2583.21|2582.94|2582.94|0
1645543950000|2022-02-22 15:32:30|2583.13|2583.13|2582.68|2582.68|2583.13|2583.13|2582.68|2582.68|0
1645543960000|2022-02-22 15:32:40|2582.36|2582.36|2582.09|2582.09|2582.36|2582.36|2582.09|2582.09|0
1645543970000|2022-02-22 15:32:50|2581.96|2581.96|2581.32|2581.32|2581.96|2581.96|2581.11|2581.11|0
1645543980000|2022-02-22 15:33:00|2581.25|2581.25|2581.25|2581.25|2581.25|2581.25|2581.25|2581.25|0
1645544000000|2022-02-22 15:33:20|2581.14|2581.14|2581.25|2581.25|2581.25|2581.25|2581.14|2581.14|0
1645544010000|2022-02-22 15:33:30|2581.19|2581.19|2581.19|2581.19|2581.19|2581.19|2581.19|2581.19|0
1645544020000|2022-02-22 15:33:40|2581.6|2581.6|2581.64|2581.64|2581.64|2581.64|2581.49|2581.49|0
1645544040000|2022-02-22 15:34:00|2581.28|2581.28|2581.28|2581.28|2581.28|2581.28|2581.28|2581.28|0
1645544050000|2022-02-22 15:34:10|2581.2|2581.2|2581.28|2581.28|2581.28|2581.28|2581.2|2581.2|0
1645544070000|2022-02-22 15:34:30|2581.17|2581.17|2581.33|2581.33|2581.33|2581.33|2581.17|2581.17|0
1645544080000|2022-02-22 15:34:40|2581.37|2581.37|2581.37|2581.37|2581.37|2581.37|2581.37|2581.37|0
1645544090000|2022-02-22 15:34:50|2581.23|2581.23|2581.35|2581.35|2581.35|2581.35|2581.23|2581.23|0
1645544100000|2022-02-22 15:35:00|2581.29|2581.29|2581.42|2581.42|2581.42|2581.42|2581.29|2581.29|0
1645544110000|2022-02-22 15:35:10|2581.56|2581.56|2581.56|2581.56|2581.56|2581.56|2581.56|2581.56|0
1645544120000|2022-02-22 15:35:20|2581.72|2581.72|2581.79|2581.79|2581.79|2581.79|2581.72|2581.72|0
1645544130000|2022-02-22 15:35:30|2581.72|2581.72|2581.58|2581.58|2581.72|2581.72|2581.58|2581.58|0
1645544150000|2022-02-22 15:35:50|2581.66|2581.66|2581.74|2581.74|2581.74|2581.74|2581.66|2581.66|0
1645544160000|2022-02-22 15:36:00|2581.81|2581.81|2581.81|2581.81|2581.81|2581.81|2581.81|2581.81|0
1645544170000|2022-02-22 15:36:10|2581.97|2581.97|2583.33|2583.33|2583.33|2583.33|2581.97|2581.97|0
1645544180000|2022-02-22 15:36:20|2583.39|2583.39|2584.19|2584.19|2584.19|2584.19|2583.39|2583.39|0
1645544190000|2022-02-22 15:36:30|2584.3|2584.3|2584.55|2584.55|2584.55|2584.55|2584.3|2584.3|0
1645544200000|2022-02-22 15:36:40|2584.58|2584.58|2585.28|2585.28|2585.28|2585.28|2584.58|2584.58|0
1645544210000|2022-02-22 15:36:50|2585.44|2585.44|2586.37|2586.37|2586.37|2586.37|2585.44|2585.44|0
1645544220000|2022-02-22 15:37:00|2586.49|2586.49|2586.96|2586.96|2586.98|2586.98|2586.49|2586.49|0
1645544230000|2022-02-22 15:37:10|2587.15|2587.15|2586.35|2586.35|2587.15|2587.15|2586.35|2586.35|0
1645544240000|2022-02-22 15:37:20|2586.2|2586.2|2586.2|2586.2|2586.2|2586.2|2586.2|2586.2|0
1645544260000|2022-02-22 15:37:40|2586.43|2586.43|2586.35|2586.35|2586.43|2586.43|2586.35|2586.35|0
1645544290000|2022-02-22 15:38:10|2586.2|2586.2|2586.27|2586.27|2586.27|2586.27|2586.2|2586.2|0
1645544300000|2022-02-22 15:38:20|2586.35|2586.35|2586.5|2586.5|2586.5|2586.5|2586.35|2586.35|0
1645544310000|2022-02-22 15:38:30|2586.7|2586.7|2586.68|2586.68|2586.93|2586.93|2586.57|2586.57|0
1645544340000|2022-02-22 15:39:00|2586.54|2586.54|2586.14|2586.14|2586.54|2586.54|2586.14|2586.14|0
1645544360000|2022-02-22 15:39:20|2586.18|2586.18|2585.43|2585.43|2586.18|2586.18|2585.41|2585.41|0
1645544370000|2022-02-22 15:39:30|2585.32|2585.32|2585.18|2585.18|2585.5|2585.5|2584.82|2584.82|0
1645544380000|2022-02-22 15:39:40|2585.33|2585.33|2585.08|2585.08|2585.33|2585.33|2585.06|2585.06|0
1645544390000|2022-02-22 15:39:50|2585.01|2585.01|2584.93|2584.93|2585.01|2585.01|2584.93|2584.93|0
1645544400000|2022-02-22 15:40:00|2584.85|2584.85|2584.71|2584.71|2584.85|2584.85|2584.71|2584.71|0
1645544410000|2022-02-22 15:40:10|2584.55|2584.55|2585.39|2585.39|2585.39|2585.39|2584.55|2584.55|0
1645544430000|2022-02-22 15:40:30|2585.38|2585.38|2584.97|2584.97|2585.38|2585.38|2584.89|2584.89|0
1645544440000|2022-02-22 15:40:40|2584.89|2584.89|2584.71|2584.71|2584.89|2584.89|2584.71|2584.71|0
1645544450000|2022-02-22 15:40:50|2584.55|2584.55|2584.55|2584.55|2584.78|2584.78|2584.55|2584.55|0
1645544460000|2022-02-22 15:41:00|2584.48|2584.48|2584.15|2584.15|2584.48|2584.48|2584.08|2584.08|0
1645544470000|2022-02-22 15:41:10|2584|2584|2583.64|2583.64|2584.03|2584.03|2583.64|2583.64|0
1645544500000|2022-02-22 15:41:40|2583.8|2583.8|2583.8|2583.8|2583.8|2583.8|2583.8|2583.8|0
1645544510000|2022-02-22 15:41:50|2583.67|2583.67|2583.83|2583.83|2583.83|2583.83|2583.67|2583.67|0
1645544520000|2022-02-22 15:42:00|2583.67|2583.67|2583.34|2583.34|2583.67|2583.67|2583.34|2583.34|0
1645544530000|2022-02-22 15:42:10|2583.66|2583.66|2584.23|2584.23|2584.23|2584.23|2583.5|2583.5|0
1645544540000|2022-02-22 15:42:20|2584.15|2584.15|2584.12|2584.12|2584.15|2584.15|2584.12|2584.12|0
1645544550000|2022-02-22 15:42:30|2583.96|2583.96|2583.85|2583.85|2583.96|2583.96|2583.85|2583.85|0
1645544570000|2022-02-22 15:42:50|2583.77|2583.77|2583.51|2583.51|2583.77|2583.77|2583.51|2583.51|0
1645544580000|2022-02-22 15:43:00|2583.43|2583.43|2583.43|2583.43|2583.43|2583.43|2583.43|2583.43|0
1645544590000|2022-02-22 15:43:10|2583.3|2583.3|2583.22|2583.22|2583.3|2583.3|2583.22|2583.22|0
1645544600000|2022-02-22 15:43:20|2583.03|2583.03|2583.03|2583.03|2583.03|2583.03|2583.03|2583.03|0
1645544610000|2022-02-22 15:43:30|2582.97|2582.97|2582.63|2582.63|2582.97|2582.97|2582.63|2582.63|0
1645544620000|2022-02-22 15:43:40|2582.48|2582.48|2582.54|2582.54|2582.54|2582.54|2582.41|2582.41|0
1645544630000|2022-02-22 15:43:50|2582.4|2582.4|2582.4|2582.4|2582.4|2582.4|2582.4|2582.4|0
1645544640000|2022-02-22 15:44:00|2582.47|2582.47|2582.93|2582.93|2582.93|2582.93|2582.47|2582.47|0
1645544650000|2022-02-22 15:44:10|2583.15|2583.15|2584.46|2584.46|2584.62|2584.62|2583.15|2583.15|0
1645544660000|2022-02-22 15:44:20|2584.35|2584.35|2584.85|2584.85|2584.85|2584.85|2584.35|2584.35|0
1645544670000|2022-02-22 15:44:30|2584.77|2584.77|2584.77|2584.77|2584.77|2584.77|2584.77|2584.77|0
1645544680000|2022-02-22 15:44:40|2584.57|2584.57|2584.32|2584.32|2584.57|2584.57|2584.32|2584.32|0
1645544690000|2022-02-22 15:44:50|2584.63|2584.63|2584.72|2584.72|2584.79|2584.79|2584.63|2584.63|0
1645544700000|2022-02-22 15:45:00|2584.58|2584.58|2584.5|2584.5|2584.58|2584.58|2584.36|2584.36|0
1645544710000|2022-02-22 15:45:10|2584.18|2584.18|2584.18|2584.18|2584.18|2584.18|2584.18|2584.18|0
1645544720000|2022-02-22 15:45:20|2583.94|2583.94|2583.73|2583.73|2583.94|2583.94|2583.73|2583.73|0
1645544730000|2022-02-22 15:45:30|2583.87|2583.87|2583.83|2583.83|2583.87|2583.87|2583.83|2583.83|0
1645544740000|2022-02-22 15:45:40|2583.99|2583.99|2583.76|2583.76|2583.99|2583.99|2583.76|2583.76|0
1645544750000|2022-02-22 15:45:50|2583.79|2583.79|2583.64|2583.64|2583.79|2583.79|2583.64|2583.64|0
1645544760000|2022-02-22 15:46:00|2583.56|2583.56|2583.47|2583.47|2583.56|2583.56|2583.4|2583.4|0
1645544770000|2022-02-22 15:46:10|2583.21|2583.21|2582.95|2582.95|2583.21|2583.21|2582.95|2582.95|0
1645544780000|2022-02-22 15:46:20|2582.59|2582.59|2582.67|2582.67|2582.67|2582.67|2582.59|2582.59|0
1645544790000|2022-02-22 15:46:30|2582.61|2582.61|2582.58|2582.58|2582.65|2582.65|2582.57|2582.57|0
1645544800000|2022-02-22 15:46:40|2582.45|2582.45|2581.5|2581.5|2582.45|2582.45|2581.5|2581.5|0
1645544810000|2022-02-22 15:46:50|2581.44|2581.44|2580.7|2580.7|2581.44|2581.44|2580.63|2580.63|0
1645544820000|2022-02-22 15:47:00|2579.99|2579.99|2579.82|2579.82|2579.99|2579.99|2579.75|2579.75|0
1645544830000|2022-02-22 15:47:10|2579.76|2579.76|2579.43|2579.43|2579.76|2579.76|2579.43|2579.43|0
1645544840000|2022-02-22 15:47:20|2579.56|2579.56|2580|2580|2580|2580|2579.56|2579.56|0
1645544850000|2022-02-22 15:47:30|2579.94|2579.94|2580.02|2580.02|2580.02|2580.02|2579.94|2579.94|0
1645544860000|2022-02-22 15:47:40|2580.28|2580.28|2580.28|2580.28|2580.28|2580.28|2580.28|2580.28|0
1645544870000|2022-02-22 15:47:50|2580.15|2580.15|2580.04|2580.04|2580.15|2580.15|2580.04|2580.04|0
1645544890000|2022-02-22 15:48:10|2580.1|2580.1|2580.21|2580.21|2580.21|2580.21|2580.1|2580.1|0
1645544900000|2022-02-22 15:48:20|2580.15|2580.15|2580.15|2580.15|2580.15|2580.15|2580.15|2580.15|0
1645544930000|2022-02-22 15:48:50|2580.01|2580.01|2580.01|2580.01|2580.01|2580.01|2580.01|2580.01|0
1645544960000|2022-02-22 15:49:20|2580.16|2580.16|2580.11|2580.11|2580.27|2580.27|2580.05|2580.05|0
1645544970000|2022-02-22 15:49:30|2579.96|2579.96|2579.96|2579.96|2579.96|2579.96|2579.96|2579.96|0
1645544990000|2022-02-22 15:49:50|2579.84|2579.84|2579.9|2579.9|2579.9|2579.9|2579.73|2579.73|0
1645545000000|2022-02-22 15:50:00|2579.75|2579.75|2579.75|2579.75|2579.75|2579.75|2579.75|2579.75|0
1645545010000|2022-02-22 15:50:10|2579.83|2579.83|2579.14|2579.14|2579.83|2579.83|2578.98|2578.98|0
1645545020000|2022-02-22 15:50:20|2578.91|2578.91|2578.46|2578.46|2578.91|2578.91|2578.46|2578.46|0
1645545030000|2022-02-22 15:50:30|2578.4|2578.4|2577.09|2577.09|2578.4|2578.4|2577.09|2577.09|0
1645545040000|2022-02-22 15:50:40|2576.98|2576.98|2576.3|2576.3|2576.98|2576.98|2576.14|2576.14|0
1645545050000|2022-02-22 15:50:50|2576.23|2576.23|2576.1|2576.1|2576.23|2576.23|2576.1|2576.1|0
1645545070000|2022-02-22 15:51:10|2575.63|2575.63|2575.43|2575.43|2575.63|2575.63|2575.33|2575.33|0
1645545080000|2022-02-22 15:51:20|2575.5|2575.5|2575.71|2575.71|2575.71|2575.71|2575.5|2575.5|0
1645545090000|2022-02-22 15:51:30|2575.64|2575.64|2575.42|2575.42|2575.64|2575.64|2575.31|2575.31|0
1645545100000|2022-02-22 15:51:40|2575.31|2575.31|2574.58|2574.58|2575.31|2575.31|2574.58|2574.58|0
1645545110000|2022-02-22 15:51:50|2574.53|2574.53|2574.76|2574.76|2574.89|2574.89|2574.5|2574.5|0
1645545120000|2022-02-22 15:52:00|2574.84|2574.84|2575.54|2575.54|2575.54|2575.54|2574.84|2574.84|0
1645545130000|2022-02-22 15:52:10|2575.65|2575.65|2575.54|2575.54|2575.65|2575.65|2575.54|2575.54|0
1645545140000|2022-02-22 15:52:20|2575.43|2575.43|2575.43|2575.43|2575.43|2575.43|2575.43|2575.43|0
1645545150000|2022-02-22 15:52:30|2575.59|2575.59|2575.59|2575.59|2575.59|2575.59|2575.59|2575.59|0
1645545160000|2022-02-22 15:52:40|2575.32|2575.32|2575.32|2575.32|2575.32|2575.32|2575.32|2575.32|0
1645545170000|2022-02-22 15:52:50|2575.39|2575.39|2575.6|2575.6|2575.6|2575.6|2575.39|2575.39|0
1645545180000|2022-02-22 15:53:00|2575.38|2575.38|2574.86|2574.86|2575.38|2575.38|2574.86|2574.86|0
1645545190000|2022-02-22 15:53:10|2574.52|2574.52|2574.07|2574.07|2574.52|2574.52|2574.07|2574.07|0
1645545200000|2022-02-22 15:53:20|2573.87|2573.87|2573.87|2573.87|2573.87|2573.87|2573.87|2573.87|0
1645545210000|2022-02-22 15:53:30|2573.74|2573.74|2573.89|2573.89|2573.96|2573.96|2573.74|2573.74|0
1645545220000|2022-02-22 15:53:40|2573.82|2573.82|2573.69|2573.69|2573.82|2573.82|2573.69|2573.69|0
1645545230000|2022-02-22 15:53:50|2573.58|2573.58|2573.76|2573.76|2573.76|2573.76|2573.58|2573.58|0
1645545240000|2022-02-22 15:54:00|2573.69|2573.69|2573.91|2573.91|2573.91|2573.91|2573.69|2573.69|0
1645545250000|2022-02-22 15:54:10|2574.19|2574.19|2573.9|2573.9|2574.19|2574.19|2573.9|2573.9|0
1645545260000|2022-02-22 15:54:20|2574.12|2574.12|2574.25|2574.25|2574.25|2574.25|2574.12|2574.12|0
1645545280000|2022-02-22 15:54:40|2573.99|2573.99|2574.01|2574.01|2574.01|2574.01|2573.85|2573.85|0
1645545300000|2022-02-22 15:55:00|2573.79|2573.79|2572.99|2572.99|2573.79|2573.79|2572.99|2572.99|0
1645545310000|2022-02-22 15:55:10|2573.15|2573.15|2572.95|2572.95|2573.15|2573.15|2572.91|2572.91|0
1645545320000|2022-02-22 15:55:20|2572.88|2572.88|2573.21|2573.21|2573.36|2573.36|2572.88|2572.88|0
1645545330000|2022-02-22 15:55:30|2573.14|2573.14|2573.14|2573.14|2573.14|2573.14|2573.07|2573.07|0
1645545340000|2022-02-22 15:55:40|2573.07|2573.07|2573.28|2573.28|2573.28|2573.28|2573|2573|0
1645545350000|2022-02-22 15:55:50|2573.36|2573.36|2573.36|2573.36|2573.36|2573.36|2573.36|2573.36|0
1645545360000|2022-02-22 15:56:00|2573.42|2573.42|2573.31|2573.31|2573.58|2573.58|2573.16|2573.16|0
1645545370000|2022-02-22 15:56:10|2573.06|2573.06|2572.42|2572.42|2573.06|2573.06|2572.42|2572.42|0
1645545380000|2022-02-22 15:56:20|2572.28|2572.28|2571.99|2571.99|2572.28|2572.28|2571.99|2571.99|0
1645545390000|2022-02-22 15:56:30|2571.93|2571.93|2572|2572|2572|2572|2571.85|2571.85|0
1645545400000|2022-02-22 15:56:40|2572.12|2572.12|2572.05|2572.05|2572.12|2572.12|2572.05|2572.05|0
1645545410000|2022-02-22 15:56:50|2572.2|2572.2|2572.13|2572.13|2572.2|2572.2|2572.13|2572.13|0
1645545420000|2022-02-22 15:57:00|2572.25|2572.25|2572.43|2572.43|2572.43|2572.43|2572.25|2572.25|0
1645545430000|2022-02-22 15:57:10|2572.36|2572.36|2572.36|2572.36|2572.36|2572.36|2572.36|2572.36|0
1645545440000|2022-02-22 15:57:20|2572.11|2572.11|2572.11|2572.11|2572.11|2572.11|2572.11|2572.11|0
1645545470000|2022-02-22 15:57:50|2571.85|2571.85|2571.98|2571.98|2571.98|2571.98|2571.85|2571.85|0
1645545480000|2022-02-22 15:58:00|2571.94|2571.94|2571.82|2571.82|2571.98|2571.98|2571.82|2571.82|0
1645545490000|2022-02-22 15:58:10|2571.97|2571.97|2571.93|2571.93|2572.04|2572.04|2571.93|2571.93|0
1645545500000|2022-02-22 15:58:20|2571.8|2571.8|2571.8|2571.8|2571.8|2571.8|2571.8|2571.8|0
1645545510000|2022-02-22 15:58:30|2571.88|2571.88|2571.88|2571.88|2571.88|2571.88|2571.88|2571.88|0
1645545520000|2022-02-22 15:58:40|2571.66|2571.66|2571.43|2571.43|2571.66|2571.66|2571.43|2571.43|0
1645545530000|2022-02-22 15:58:50|2571.31|2571.31|2571.31|2571.31|2571.31|2571.31|2571.31|2571.31|0
1645545540000|2022-02-22 15:59:00|2571.19|2571.19|2570.85|2570.85|2571.19|2571.19|2570.75|2570.75|0
1645545550000|2022-02-22 15:59:10|2570.77|2570.77|2570.68|2570.68|2570.77|2570.77|2570.52|2570.52|0
1645545560000|2022-02-22 15:59:20|2570.62|2570.62|2570.25|2570.25|2570.62|2570.62|2570.21|2570.21|0
1645545570000|2022-02-22 15:59:30|2570.14|2570.14|2570.14|2570.14|2570.14|2570.14|2570.14|2570.14|0
1645545580000|2022-02-22 15:59:40|2570.4|2570.4|2570.48|2570.48|2570.48|2570.48|2570.25|2570.25|0
1645545590000|2022-02-22 15:59:50|2570.35|2570.35|2570.3|2570.3|2570.35|2570.35|2570.3|2570.3|0
1645545600000|2022-02-22 16:00:00|2570.19|2570.19|2570.05|2570.05|2570.19|2570.19|2569.97|2569.97|0
1645545610000|2022-02-22 16:00:10|2570.01|2570.01|2569.81|2569.81|2570.01|2570.01|2569.8|2569.8|0
1645545630000|2022-02-22 16:00:30|2569.69|2569.69|2569.69|2569.69|2569.77|2569.77|2569.69|2569.69|0
1645545650000|2022-02-22 16:00:50|2569.77|2569.77|2570.42|2570.42|2570.49|2570.49|2569.77|2569.77|0
1645545660000|2022-02-22 16:01:00|2570.49|2570.49|2570.74|2570.74|2570.74|2570.74|2570.42|2570.42|0
1645545670000|2022-02-22 16:01:10|2570.62|2570.62|2570.51|2570.51|2570.62|2570.62|2570.51|2570.51|0
1645545680000|2022-02-22 16:01:20|2570.73|2570.73|2570.55|2570.55|2570.73|2570.73|2570.55|2570.55|0
1645545690000|2022-02-22 16:01:30|2570.62|2570.62|2570.62|2570.62|2570.62|2570.62|2570.62|2570.62|0
1645545700000|2022-02-22 16:01:40|2570.51|2570.51|2570.51|2570.51|2570.51|2570.51|2570.51|2570.51|0
1645545720000|2022-02-22 16:02:00|2570.63|2570.63|2570.63|2570.63|2570.63|2570.63|2570.63|2570.63|0
1645545730000|2022-02-22 16:02:10|2570.57|2570.57|2570.57|2570.57|2570.57|2570.57|2570.57|2570.57|0
1645545740000|2022-02-22 16:02:20|2570.5|2570.5|2570.88|2570.88|2570.88|2570.88|2570.5|2570.5|0
1645545760000|2022-02-22 16:02:40|2571.06|2571.06|2570.86|2570.86|2571.06|2571.06|2570.86|2570.86|0
1645545770000|2022-02-22 16:02:50|2570.73|2570.73|2570.66|2570.66|2570.73|2570.73|2570.59|2570.59|0
1645545780000|2022-02-22 16:03:00|2570.59|2570.59|2570.43|2570.43|2570.59|2570.59|2570.43|2570.43|0
1645545790000|2022-02-22 16:03:10|2570.32|2570.32|2570.36|2570.36|2570.43|2570.43|2570.32|2570.32|0
1645545800000|2022-02-22 16:03:20|2570.15|2570.15|2569.88|2569.88|2570.15|2570.15|2569.88|2569.88|0
1645545810000|2022-02-22 16:03:30|2569.76|2569.76|2569.76|2569.76|2569.76|2569.76|2569.65|2569.65|0
1645545820000|2022-02-22 16:03:40|2569.67|2569.67|2569.48|2569.48|2569.67|2569.67|2569.48|2569.48|0
1645545830000|2022-02-22 16:03:50|2569.62|2569.62|2569.85|2569.85|2569.85|2569.85|2569.62|2569.62|0
1645545840000|2022-02-22 16:04:00|2569.73|2569.73|2569.86|2569.86|2569.86|2569.86|2569.73|2569.73|0
1645545850000|2022-02-22 16:04:10|2569.79|2569.79|2569.92|2569.92|2569.92|2569.92|2569.79|2569.79|0
1645545860000|2022-02-22 16:04:20|2569.98|2569.98|2569.98|2569.98|2569.98|2569.98|2569.98|2569.98|0
1645545870000|2022-02-22 16:04:30|2570.06|2570.06|2570.06|2570.06|2570.14|2570.14|2570.06|2570.06|0
1645545880000|2022-02-22 16:04:40|2570.22|2570.22|2570.3|2570.3|2570.3|2570.3|2570.22|2570.22|0
1645545890000|2022-02-22 16:04:50|2570.18|2570.18|2570.18|2570.18|2570.18|2570.18|2570.11|2570.11|0
1645545900000|2022-02-22 16:05:00|2570.11|2570.11|2570.29|2570.29|2570.29|2570.29|2570.05|2570.05|0
1645545910000|2022-02-22 16:05:10|2570.36|2570.36|2570.38|2570.38|2570.38|2570.38|2570.25|2570.25|0
1645545920000|2022-02-22 16:05:20|2570.33|2570.33|2570.33|2570.33|2570.33|2570.33|2570.33|2570.33|0
1645545930000|2022-02-22 16:05:30|2570.55|2570.55|2570.55|2570.55|2570.55|2570.55|2570.55|2570.55|0
1645545950000|2022-02-22 16:05:50|2570.61|2570.61|2570.61|2570.61|2570.61|2570.61|2570.61|2570.61|0
1645545960000|2022-02-22 16:06:00|2570.46|2570.46|2569.96|2569.96|2570.46|2570.46|2569.96|2569.96|0
1645545980000|2022-02-22 16:06:20|2569.74|2569.74|2569.74|2569.74|2569.74|2569.74|2569.74|2569.74|0
1645545990000|2022-02-22 16:06:30|2570|2570|2569.84|2569.84|2570|2570|2569.84|2569.84|0
1645546000000|2022-02-22 16:06:40|2570.09|2570.09|2570.15|2570.15|2570.27|2570.27|2570.09|2570.09|0
1645546010000|2022-02-22 16:06:50|2570.04|2570.04|2569.54|2569.54|2570.04|2570.04|2569.54|2569.54|0
1645546020000|2022-02-22 16:07:00|2569.4|2569.4|2569.29|2569.29|2569.4|2569.4|2569.29|2569.29|0
1645546030000|2022-02-22 16:07:10|2569.22|2569.22|2569.3|2569.3|2569.3|2569.3|2569.22|2569.22|0
1645546040000|2022-02-22 16:07:20|2569.36|2569.36|2569.76|2569.76|2569.76|2569.76|2569.36|2569.36|0
1645546050000|2022-02-22 16:07:30|2569.72|2569.72|2569.76|2569.76|2569.76|2569.76|2569.72|2569.72|0
1645546060000|2022-02-22 16:07:40|2570.03|2570.03|2570.42|2570.42|2570.42|2570.42|2570.03|2570.03|0
1645546070000|2022-02-22 16:07:50|2570.74|2570.74|2570.87|2570.87|2570.87|2570.87|2570.74|2570.74|0
1645546080000|2022-02-22 16:08:00|2571.06|2571.06|2570.79|2570.79|2571.06|2571.06|2570.79|2570.79|0
1645546100000|2022-02-22 16:08:20|2570.93|2570.93|2570.85|2570.85|2570.93|2570.93|2570.85|2570.85|0
1645546110000|2022-02-22 16:08:30|2570.81|2570.81|2570.81|2570.81|2570.81|2570.81|2570.81|2570.81|0
1645546120000|2022-02-22 16:08:40|2570.74|2570.74|2570.74|2570.74|2570.81|2570.81|2570.74|2570.74|0
1645546130000|2022-02-22 16:08:50|2570.88|2570.88|2570.88|2570.88|2570.88|2570.88|2570.88|2570.88|0
1645546140000|2022-02-22 16:09:00|2570.62|2570.62|2570.24|2570.24|2570.62|2570.62|2570.11|2570.11|0
1645546150000|2022-02-22 16:09:10|2570.32|2570.32|2570.32|2570.32|2570.32|2570.32|2570.32|2570.32|0
1645546160000|2022-02-22 16:09:20|2570.36|2570.36|2570.29|2570.29|2570.36|2570.36|2570.29|2570.29|0
1645546170000|2022-02-22 16:09:30|2570.36|2570.36|2570.36|2570.36|2570.36|2570.36|2570.36|2570.36|0
1645546180000|2022-02-22 16:09:40|2570.29|2570.29|2570.4|2570.4|2570.4|2570.4|2570.13|2570.13|0
1645546200000|2022-02-22 16:10:00|2570.65|2570.65|2570.47|2570.47|2570.65|2570.65|2570.47|2570.47|0
1645546210000|2022-02-22 16:10:10|2570.36|2570.36|2570.14|2570.14|2570.36|2570.36|2570.14|2570.14|0
1645546220000|2022-02-22 16:10:20|2570.17|2570.17|2570.21|2570.21|2570.21|2570.21|2570.17|2570.17|0
1645546230000|2022-02-22 16:10:30|2570.52|2570.52|2570.26|2570.26|2570.52|2570.52|2570.26|2570.26|0
1645546240000|2022-02-22 16:10:40|2570.15|2570.15|2569.73|2569.73|2570.15|2570.15|2569.66|2569.66|0
1645546260000|2022-02-22 16:11:00|2569.65|2569.65|2569.75|2569.75|2569.75|2569.75|2569.65|2569.65|0
1645546270000|2022-02-22 16:11:10|2569.79|2569.79|2570|2570|2570|2570|2569.79|2569.79|0
1645546280000|2022-02-22 16:11:20|2570.11|2570.11|2570.52|2570.52|2570.52|2570.52|2570.11|2570.11|0
1645546290000|2022-02-22 16:11:30|2570.36|2570.36|2570.72|2570.72|2570.85|2570.85|2570.36|2570.36|0
1645546300000|2022-02-22 16:11:40|2570.57|2570.57|2570.5|2570.5|2570.57|2570.57|2570.5|2570.5|0
1645546310000|2022-02-22 16:11:50|2570.44|2570.44|2570.62|2570.62|2570.62|2570.62|2570.44|2570.44|0
1645546320000|2022-02-22 16:12:00|2570.49|2570.49|2570.33|2570.33|2570.49|2570.49|2570.33|2570.33|0
1645546330000|2022-02-22 16:12:10|2570.26|2570.26|2570.12|2570.12|2570.26|2570.26|2570.12|2570.12|0
1645546340000|2022-02-22 16:12:20|2570.09|2570.09|2570.24|2570.24|2570.3|2570.3|2570.09|2570.09|0
1645546350000|2022-02-22 16:12:30|2570.17|2570.17|2570.17|2570.17|2570.17|2570.17|2570.17|2570.17|0
1645546360000|2022-02-22 16:12:40|2570.13|2570.13|2570.07|2570.07|2570.13|2570.13|2570.07|2570.07|0
1645546380000|2022-02-22 16:13:00|2570.3|2570.3|2570.09|2570.09|2570.3|2570.3|2570.09|2570.09|0
1645546390000|2022-02-22 16:13:10|2570.2|2570.2|2570.2|2570.2|2570.2|2570.2|2570.2|2570.2|0
1645546400000|2022-02-22 16:13:20|2569.98|2569.98|2569.5|2569.5|2569.98|2569.98|2569.5|2569.5|0
1645546410000|2022-02-22 16:13:30|2569.42|2569.42|2568.75|2568.75|2569.46|2569.46|2568.75|2568.75|0
1645546430000|2022-02-22 16:13:50|2568.64|2568.64|2568.45|2568.45|2568.64|2568.64|2568.45|2568.45|0
1645546440000|2022-02-22 16:14:00|2568.37|2568.37|2568.41|2568.41|2568.41|2568.41|2568.37|2568.37|0
1645546450000|2022-02-22 16:14:10|2568.23|2568.23|2568.23|2568.23|2568.23|2568.23|2568.23|2568.23|0
1645546460000|2022-02-22 16:14:20|2568.35|2568.35|2567.98|2567.98|2568.35|2568.35|2567.98|2567.98|0
1645546470000|2022-02-22 16:14:30|2567.82|2567.82|2567.82|2567.82|2567.82|2567.82|2567.82|2567.82|0
1645546490000|2022-02-22 16:14:50|2567.9|2567.9|2567.9|2567.9|2567.9|2567.9|2567.9|2567.9|0
1645546500000|2022-02-22 16:15:00|2567.96|2567.96|2567.77|2567.77|2567.96|2567.96|2567.77|2567.77|0
1645546510000|2022-02-22 16:15:10|2567.71|2567.71|2567.9|2567.9|2567.9|2567.9|2567.71|2567.71|0
1645546520000|2022-02-22 16:15:20|2567.94|2567.94|2567.94|2567.94|2567.94|2567.94|2567.94|2567.94|0
1645546530000|2022-02-22 16:15:30|2567.83|2567.83|2567.83|2567.83|2567.83|2567.83|2567.83|2567.83|0
1645546540000|2022-02-22 16:15:40|2567.75|2567.75|2567.75|2567.75|2567.75|2567.75|2567.75|2567.75|0
1645546560000|2022-02-22 16:16:00|2567.79|2567.79|2567.79|2567.79|2567.79|2567.79|2567.79|2567.79|0
1645546570000|2022-02-22 16:16:10|2567.67|2567.67|2567.61|2567.61|2567.74|2567.74|2567.61|2567.61|0
1645546580000|2022-02-22 16:16:20|2567.53|2567.53|2567.64|2567.64|2567.64|2567.64|2567.53|2567.53|0
1645546590000|2022-02-22 16:16:30|2567.57|2567.57|2567.57|2567.57|2567.57|2567.57|2567.57|2567.57|0
1645546600000|2022-02-22 16:16:40|2567.5|2567.5|2567.34|2567.34|2567.5|2567.5|2567.27|2567.27|0
1645546610000|2022-02-22 16:16:50|2567.24|2567.24|2567.24|2567.24|2567.24|2567.24|2567.24|2567.24|0
1645546620000|2022-02-22 16:17:00|2567.11|2567.11|2566.94|2566.94|2567.11|2567.11|2566.94|2566.94|0
1645546640000|2022-02-22 16:17:20|2566.72|2566.72|2566.72|2566.72|2566.72|2566.72|2566.72|2566.72|0
1645546650000|2022-02-22 16:17:30|2566.64|2566.64|2567.18|2567.18|2567.18|2567.18|2566.59|2566.59|0
1645546660000|2022-02-22 16:17:40|2567.11|2567.11|2567.11|2567.11|2567.11|2567.11|2567.11|2567.11|0
1645546670000|2022-02-22 16:17:50|2566.98|2566.98|2566.71|2566.71|2566.98|2566.98|2566.71|2566.71|0
1645546680000|2022-02-22 16:18:00|2566.63|2566.63|2566.77|2566.77|2566.77|2566.77|2566.63|2566.63|0
1645546690000|2022-02-22 16:18:10|2566.71|2566.71|2566.79|2566.79|2566.79|2566.79|2566.71|2566.71|0
1645546700000|2022-02-22 16:18:20|2566.56|2566.56|2566.68|2566.68|2566.68|2566.68|2566.56|2566.56|0
1645546710000|2022-02-22 16:18:30|2566.56|2566.56|2566.43|2566.43|2566.56|2566.56|2566.43|2566.43|0
1645546720000|2022-02-22 16:18:40|2566.56|2566.56|2566.56|2566.56|2566.56|2566.56|2566.56|2566.56|0
1645546730000|2022-02-22 16:18:50|2566.62|2566.62|2566.62|2566.62|2566.62|2566.62|2566.62|2566.62|0
1645546740000|2022-02-22 16:19:00|2566.51|2566.51|2566.57|2566.57|2566.57|2566.57|2566.4|2566.4|0
1645546750000|2022-02-22 16:19:10|2566.64|2566.64|2566.65|2566.65|2566.65|2566.65|2566.51|2566.51|0
1645546760000|2022-02-22 16:19:20|2566.52|2566.52|2566.45|2566.45|2566.63|2566.63|2566.45|2566.45|0
1645546770000|2022-02-22 16:19:30|2566.56|2566.56|2566.56|2566.56|2566.67|2566.67|2566.56|2566.56|0
1645546780000|2022-02-22 16:19:40|2566.68|2566.68|2567.36|2567.36|2567.36|2567.36|2566.68|2566.68|0
1645546790000|2022-02-22 16:19:50|2567.47|2567.47|2567.43|2567.43|2567.47|2567.47|2567.36|2567.36|0
1645546800000|2022-02-22 16:20:00|2567.36|2567.36|2567.38|2567.38|2567.46|2567.46|2567.22|2567.22|0
1645546810000|2022-02-22 16:20:10|2567.31|2567.31|2567.37|2567.37|2567.37|2567.37|2567.31|2567.31|0
1645546820000|2022-02-22 16:20:20|2567.41|2567.41|2567.48|2567.48|2567.48|2567.48|2567.41|2567.41|0
1645546830000|2022-02-22 16:20:30|2567.42|2567.42|2567.39|2567.39|2567.42|2567.42|2567.39|2567.39|0
1645546840000|2022-02-22 16:20:40|2567.27|2567.27|2567.02|2567.02|2567.27|2567.27|2567.02|2567.02|0
1645546850000|2022-02-22 16:20:50|2566.88|2566.88|2566.88|2566.88|2566.88|2566.88|2566.88|2566.88|0
1645546870000|2022-02-22 16:21:10|2566.81|2566.81|2566.81|2566.81|2566.81|2566.81|2566.81|2566.81|0
1645546880000|2022-02-22 16:21:20|2566.73|2566.73|2566.85|2566.85|2566.85|2566.85|2566.73|2566.73|0
1645546890000|2022-02-22 16:21:30|2566.73|2566.73|2566.73|2566.73|2566.73|2566.73|2566.73|2566.73|0
1645546900000|2022-02-22 16:21:40|2566.6|2566.6|2566.49|2566.49|2566.6|2566.6|2566.49|2566.49|0
1645546920000|2022-02-22 16:22:00|2566.6|2566.6|2566.71|2566.71|2566.71|2566.71|2566.6|2566.6|0
1645546930000|2022-02-22 16:22:10|2566.64|2566.64|2566.77|2566.77|2566.77|2566.77|2566.64|2566.64|0
1645546940000|2022-02-22 16:22:20|2566.61|2566.61|2566.61|2566.61|2566.61|2566.61|2566.61|2566.61|0
1645546950000|2022-02-22 16:22:30|2566.69|2566.69|2566.69|2566.69|2566.69|2566.69|2566.69|2566.69|0
1645546960000|2022-02-22 16:22:40|2566.75|2566.75|2566.75|2566.75|2566.75|2566.75|2566.75|2566.75|0
1645546970000|2022-02-22 16:22:50|2566.6|2566.6|2566.86|2566.86|2566.86|2566.86|2566.6|2566.6|0
1645546980000|2022-02-22 16:23:00|2566.93|2566.93|2567.01|2567.01|2567.01|2567.01|2566.82|2566.82|0
1645546990000|2022-02-22 16:23:10|2566.9|2566.9|2566.9|2566.9|2566.9|2566.9|2566.9|2566.9|0
1645547000000|2022-02-22 16:23:20|2567.02|2567.02|2567.17|2567.17|2567.31|2567.31|2566.91|2566.91|0
1645547010000|2022-02-22 16:23:30|2567.03|2567.03|2567.1|2567.1|2567.1|2567.1|2567.03|2567.03|0
1645547020000|2022-02-22 16:23:40|2567.18|2567.18|2567.26|2567.26|2567.26|2567.26|2567.18|2567.18|0
1645547040000|2022-02-22 16:24:00|2567.1|2567.1|2567.45|2567.45|2567.45|2567.45|2567.1|2567.1|0
1645547050000|2022-02-22 16:24:10|2567.3|2567.3|2567.79|2567.79|2567.86|2567.86|2567.3|2567.3|0
1645547060000|2022-02-22 16:24:20|2567.85|2567.85|2567.85|2567.85|2568.08|2568.08|2567.85|2567.85|0
1645547070000|2022-02-22 16:24:30|2567.69|2567.69|2567.63|2567.63|2567.69|2567.69|2567.58|2567.58|0
1645547080000|2022-02-22 16:24:40|2567.58|2567.58|2567.69|2567.69|2567.84|2567.84|2567.58|2567.58|0
1645547100000|2022-02-22 16:25:00|2567.81|2567.81|2567.73|2567.73|2567.81|2567.81|2567.73|2567.73|0
1645547110000|2022-02-22 16:25:10|2567.67|2567.67|2567.44|2567.44|2567.67|2567.67|2567.44|2567.44|0
1645547120000|2022-02-22 16:25:20|2567.04|2567.04|2567.04|2567.04|2567.04|2567.04|2567.04|2567.04|0
1645547130000|2022-02-22 16:25:30|2566.97|2566.97|2567.04|2567.04|2567.04|2567.04|2566.97|2566.97|0
1645547140000|2022-02-22 16:25:40|2566.88|2566.88|2566.66|2566.66|2566.88|2566.88|2566.66|2566.66|0
1645547150000|2022-02-22 16:25:50|2566.5|2566.5|2566.5|2566.5|2566.5|2566.5|2566.5|2566.5|0
1645547160000|2022-02-22 16:26:00|2566.37|2566.37|2566.55|2566.55|2566.55|2566.55|2566.34|2566.34|0
1645547170000|2022-02-22 16:26:10|2566.58|2566.58|2566.48|2566.48|2566.58|2566.58|2566.48|2566.48|0
1645547180000|2022-02-22 16:26:20|2566.55|2566.55|2566.63|2566.63|2566.63|2566.63|2566.51|2566.51|0
1645547190000|2022-02-22 16:26:30|2566.79|2566.79|2566.88|2566.88|2566.88|2566.88|2566.79|2566.79|0
1645547200000|2022-02-22 16:26:40|2567.04|2567.04|2567.35|2567.35|2567.35|2567.35|2567.04|2567.04|0
1645547210000|2022-02-22 16:26:50|2567.43|2567.43|2567.43|2567.43|2567.43|2567.43|2567.43|2567.43|0
1645547220000|2022-02-22 16:27:00|2567.29|2567.29|2567.27|2567.27|2567.34|2567.34|2567.13|2567.13|0
1645547230000|2022-02-22 16:27:10|2567.35|2567.35|2567.51|2567.51|2567.51|2567.51|2567.35|2567.35|0
1645547240000|2022-02-22 16:27:20|2567.63|2567.63|2567.83|2567.83|2567.83|2567.83|2567.63|2567.63|0
1645547250000|2022-02-22 16:27:30|2567.88|2567.88|2568.02|2568.02|2568.02|2568.02|2567.88|2567.88|0
1645547260000|2022-02-22 16:27:40|2567.91|2567.91|2568.18|2568.18|2568.22|2568.22|2567.91|2567.91|0
1645547270000|2022-02-22 16:27:50|2568.09|2568.09|2568.11|2568.11|2568.16|2568.16|2568.03|2568.03|0
1645547280000|2022-02-22 16:28:00|2568.24|2568.24|2567.97|2567.97|2568.24|2568.24|2567.97|2567.97|0
1645547290000|2022-02-22 16:28:10|2568.05|2568.05|2567.98|2567.98|2568.11|2568.11|2567.74|2567.74|0
1645547320000|2022-02-22 16:28:40|2567.91|2567.91|2566.9|2566.9|2567.91|2567.91|2566.9|2566.9|0
1645547330000|2022-02-22 16:28:50|2566.79|2566.79|2567.11|2567.11|2567.11|2567.11|2566.79|2566.79|0
1645547340000|2022-02-22 16:29:00|2566.98|2566.98|2565.85|2565.85|2566.98|2566.98|2565.85|2565.85|0
1645547360000|2022-02-22 16:29:20|2565.66|2565.66|2565.97|2565.97|2565.97|2565.97|2565.52|2565.52|0
1645547370000|2022-02-22 16:29:30|2566|2566|2565.04|2565.04|2566.07|2566.07|2565.04|2565.04|0
1645547380000|2022-02-22 16:29:40|2564.93|2564.93|2565.67|2565.67|2565.78|2565.78|2564.69|2564.69|0
1645547390000|2022-02-22 16:29:50|2565.8|2565.8|2565.4|2565.4|2565.8|2565.8|2565.28|2565.28|0
1645604100000|2022-02-23 08:15:00|2558.79|2558.79|2559.15|2559.15|2559.15|2559.15|2558.79|2558.79|0
1645604110000|2022-02-23 08:15:10|2559.22|2559.22|2558.96|2558.96|2559.22|2559.22|2558.82|2558.82|0
1645604120000|2022-02-23 08:15:20|2559.27|2559.27|2559.6|2559.6|2559.66|2559.66|2559.26|2559.26|0
1645604130000|2022-02-23 08:15:30|2559.29|2559.29|2558.74|2558.74|2559.29|2559.29|2558.74|2558.74|0
1645604150000|2022-02-23 08:15:50|2558.35|2558.35|2558.3|2558.3|2558.61|2558.61|2557.84|2557.84|0
1645604160000|2022-02-23 08:16:00|2558.23|2558.23|2558.71|2558.71|2558.91|2558.91|2558.23|2558.23|0
1645604170000|2022-02-23 08:16:10|2558.59|2558.59|2558.16|2558.16|2558.59|2558.59|2558.16|2558.16|0
1645604180000|2022-02-23 08:16:20|2557.91|2557.91|2557.44|2557.44|2557.91|2557.91|2557.28|2557.28|0
1645604190000|2022-02-23 08:16:30|2557.32|2557.32|2557.57|2557.57|2557.57|2557.57|2556.93|2556.93|0
1645604200000|2022-02-23 08:16:40|2557.51|2557.51|2558.69|2558.69|2558.69|2558.69|2557.51|2557.51|0
1645604210000|2022-02-23 08:16:50|2558.38|2558.38|2558.51|2558.51|2558.79|2558.79|2558.19|2558.19|0
1645604220000|2022-02-23 08:17:00|2558.4|2558.4|2558.04|2558.04|2558.4|2558.4|2558.04|2558.04|0
1645604230000|2022-02-23 08:17:10|2557.86|2557.86|2557.31|2557.31|2557.86|2557.86|2557.31|2557.31|0
1645604240000|2022-02-23 08:17:20|2556.91|2556.91|2557.29|2557.29|2557.29|2557.29|2556.91|2556.91|0
1645604250000|2022-02-23 08:17:30|2557.4|2557.4|2557.65|2557.65|2557.91|2557.91|2557.27|2557.27|0
1645604260000|2022-02-23 08:17:40|2557.91|2557.91|2558.37|2558.37|2558.37|2558.37|2557.83|2557.83|0
1645604280000|2022-02-23 08:18:00|2558.76|2558.76|2557.97|2557.97|2558.76|2558.76|2557.97|2557.97|0
1645604290000|2022-02-23 08:18:10|2557.44|2557.44|2557.97|2557.97|2557.97|2557.97|2557.44|2557.44|0
1645604300000|2022-02-23 08:18:20|2558.93|2558.93|2558.74|2558.74|2558.93|2558.93|2558.74|2558.74|0
1645604310000|2022-02-23 08:18:30|2558.61|2558.61|2558.61|2558.61|2558.61|2558.61|2558.61|2558.61|0
1645604330000|2022-02-23 08:18:50|2559.14|2559.14|2559.26|2559.26|2559.26|2559.26|2559.14|2559.14|0
1645604340000|2022-02-23 08:19:00|2559.13|2559.13|2558.85|2558.85|2559.13|2559.13|2558.85|2558.85|0
1645604350000|2022-02-23 08:19:10|2558.99|2558.99|2558.59|2558.59|2559.05|2559.05|2558.59|2558.59|0
1645604360000|2022-02-23 08:19:20|2558.46|2558.46|2557.98|2557.98|2558.46|2558.46|2557.72|2557.72|0
1645604370000|2022-02-23 08:19:30|2557.7|2557.7|2556.69|2556.69|2557.7|2557.7|2556.69|2556.69|0
1645604380000|2022-02-23 08:19:40|2556.16|2556.16|2556.85|2556.85|2556.85|2556.85|2556.16|2556.16|0
1645604390000|2022-02-23 08:19:50|2556.19|2556.19|2556.55|2556.55|2556.63|2556.63|2555.92|2555.92|0
1645604400000|2022-02-23 08:20:00|2557.19|2557.19|2556.99|2556.99|2557.47|2557.47|2556.99|2556.99|0
1645604410000|2022-02-23 08:20:10|2556.9|2556.9|2556.58|2556.58|2556.9|2556.9|2556.58|2556.58|0
1645604420000|2022-02-23 08:20:20|2556.51|2556.51|2556.58|2556.58|2556.58|2556.58|2556.51|2556.51|0
1645604430000|2022-02-23 08:20:30|2556.83|2556.83|2556.68|2556.68|2556.83|2556.83|2556.54|2556.54|0
1645604440000|2022-02-23 08:20:40|2556.61|2556.61|2556.44|2556.44|2556.8|2556.8|2556.44|2556.44|0
1645604450000|2022-02-23 08:20:50|2556.63|2556.63|2556.5|2556.5|2556.63|2556.63|2556.5|2556.5|0
1645604460000|2022-02-23 08:21:00|2556.38|2556.38|2555.96|2555.96|2556.7|2556.7|2555.89|2555.89|0
1645604470000|2022-02-23 08:21:10|2555.75|2555.75|2556.85|2556.85|2556.85|2556.85|2555.68|2555.68|0
1645604480000|2022-02-23 08:21:20|2557|2557|2556.78|2556.78|2557|2557|2556.78|2556.78|0
1645604490000|2022-02-23 08:21:30|2556.84|2556.84|2556.71|2556.71|2556.84|2556.84|2556.71|2556.71|0
1645604500000|2022-02-23 08:21:40|2556.58|2556.58|2556.54|2556.54|2556.89|2556.89|2556.11|2556.11|0
1645604510000|2022-02-23 08:21:50|2556.42|2556.42|2556.75|2556.75|2556.75|2556.75|2556.42|2556.42|0
1645604520000|2022-02-23 08:22:00|2556.38|2556.38|2555.95|2555.95|2556.54|2556.54|2555.95|2555.95|0
1645604530000|2022-02-23 08:22:10|2556.08|2556.08|2556.21|2556.21|2556.21|2556.21|2556.08|2556.08|0
1645604540000|2022-02-23 08:22:20|2556.08|2556.08|2555.95|2555.95|2556.08|2556.08|2555.95|2555.95|0
1645604550000|2022-02-23 08:22:30|2556.21|2556.21|2555.91|2555.91|2556.21|2556.21|2555.91|2555.91|0
1645604560000|2022-02-23 08:22:40|2555.97|2555.97|2555.94|2555.94|2556.03|2556.03|2555.87|2555.87|0
1645604570000|2022-02-23 08:22:50|2555.68|2555.68|2555.28|2555.28|2555.81|2555.81|2555.28|2555.28|0
1645604580000|2022-02-23 08:23:00|2555|2555|2555.34|2555.34|2555.34|2555.34|2554.87|2554.87|0
1645604590000|2022-02-23 08:23:10|2555.47|2555.47|2555.45|2555.45|2555.47|2555.47|2555.15|2555.15|0
1645604600000|2022-02-23 08:23:20|2555.55|2555.55|2555.48|2555.48|2555.61|2555.61|2555.48|2555.48|0
1645604610000|2022-02-23 08:23:30|2555.4|2555.4|2555.34|2555.34|2555.48|2555.48|2555.21|2555.21|0
1645604620000|2022-02-23 08:23:40|2555.41|2555.41|2555.48|2555.48|2555.48|2555.48|2555.41|2555.41|0
1645604630000|2022-02-23 08:23:50|2555.41|2555.41|2555.41|2555.41|2555.41|2555.41|2555.41|2555.41|0
1645604650000|2022-02-23 08:24:10|2554.98|2554.98|2555.12|2555.12|2555.3|2555.3|2554.98|2554.98|0
1645604660000|2022-02-23 08:24:20|2555.28|2555.28|2555.8|2555.8|2555.8|2555.8|2555.28|2555.28|0
1645604670000|2022-02-23 08:24:30|2555.94|2555.94|2556.67|2556.67|2556.8|2556.8|2555.94|2555.94|0
1645604680000|2022-02-23 08:24:40|2556.41|2556.41|2556.47|2556.47|2556.47|2556.47|2556.22|2556.22|0
1645604690000|2022-02-23 08:24:50|2556.58|2556.58|2556.58|2556.58|2556.58|2556.58|2556.58|2556.58|0
1645604700000|2022-02-23 08:25:00|2556.36|2556.36|2556.15|2556.15|2556.36|2556.36|2556.15|2556.15|0
1645604710000|2022-02-23 08:25:10|2556.39|2556.39|2556.26|2556.26|2556.55|2556.55|2556.11|2556.11|0
1645604720000|2022-02-23 08:25:20|2556.12|2556.12|2554.13|2554.13|2556.12|2556.12|2554.13|2554.13|0
1645604730000|2022-02-23 08:25:30|2554.99|2554.99|2554.6|2554.6|2554.99|2554.99|2554.51|2554.51|0
1645604740000|2022-02-23 08:25:40|2554.96|2554.96|2554.72|2554.72|2555.08|2555.08|2554.72|2554.72|0
1645604750000|2022-02-23 08:25:50|2554.86|2554.86|2554.19|2554.19|2554.86|2554.86|2554.19|2554.19|0
1645604760000|2022-02-23 08:26:00|2554.35|2554.35|2554.23|2554.23|2554.35|2554.35|2554.04|2554.04|0
1645604770000|2022-02-23 08:26:10|2554.36|2554.36|2554.36|2554.36|2554.36|2554.36|2554.36|2554.36|0
1645604780000|2022-02-23 08:26:20|2554.73|2554.73|2554.73|2554.73|2554.73|2554.73|2554.59|2554.59|0
1645604790000|2022-02-23 08:26:30|2554.86|2554.86|2555.78|2555.78|2555.78|2555.78|2554.86|2554.86|0
1645604800000|2022-02-23 08:26:40|2556.05|2556.05|2556.3|2556.3|2556.3|2556.3|2556.05|2556.05|0
1645604810000|2022-02-23 08:26:50|2556.57|2556.57|2556.51|2556.51|2556.57|2556.57|2556.51|2556.51|0
1645604830000|2022-02-23 08:27:10|2555.98|2555.98|2556.55|2556.55|2556.55|2556.55|2555.98|2555.98|0
1645604850000|2022-02-23 08:27:30|2556.52|2556.52|2556.52|2556.52|2556.52|2556.52|2556.52|2556.52|0
1645604860000|2022-02-23 08:27:40|2556.3|2556.3|2555.8|2555.8|2556.3|2556.3|2555.44|2555.44|0
1645604880000|2022-02-23 08:28:00|2555.32|2555.32|2555.45|2555.45|2555.45|2555.45|2555.32|2555.32|0
1645604890000|2022-02-23 08:28:10|2555.64|2555.64|2555.64|2555.64|2555.64|2555.64|2555.64|2555.64|0
1645604900000|2022-02-23 08:28:20|2555.9|2555.9|2555.9|2555.9|2555.9|2555.9|2555.9|2555.9|0
1645604910000|2022-02-23 08:28:30|2555.84|2555.84|2556.51|2556.51|2556.64|2556.64|2555.84|2555.84|0
1645604920000|2022-02-23 08:28:40|2556.39|2556.39|2556.32|2556.32|2556.39|2556.39|2556.32|2556.32|0
1645604930000|2022-02-23 08:28:50|2556.18|2556.18|2556.34|2556.34|2556.34|2556.34|2556.18|2556.18|0
1645604950000|2022-02-23 08:29:10|2556.65|2556.65|2556.65|2556.65|2556.65|2556.65|2556.65|2556.65|0
1645604960000|2022-02-23 08:29:20|2556.5|2556.5|2556.44|2556.44|2556.75|2556.75|2556.44|2556.44|0
1645604970000|2022-02-23 08:29:30|2556.18|2556.18|2555.52|2555.52|2556.18|2556.18|2555.52|2555.52|0
1645604980000|2022-02-23 08:29:40|2555.75|2555.75|2555.92|2555.92|2555.92|2555.92|2555.75|2555.75|0
1645604990000|2022-02-23 08:29:50|2556.32|2556.32|2556.55|2556.55|2556.76|2556.76|2556.32|2556.32|0
1645605000000|2022-02-23 08:30:00|2556.46|2556.46|2557.15|2557.15|2557.6|2557.6|2556.46|2556.46|0
1645605010000|2022-02-23 08:30:10|2556.99|2556.99|2556.73|2556.73|2557.07|2557.07|2556.73|2556.73|0
1645605020000|2022-02-23 08:30:20|2556.86|2556.86|2555.95|2555.95|2556.86|2556.86|2555.69|2555.69|0
1645605030000|2022-02-23 08:30:30|2555.92|2555.92|2556.19|2556.19|2556.19|2556.19|2555.92|2555.92|0
1645605040000|2022-02-23 08:30:40|2557.2|2557.2|2556.73|2556.73|2557.2|2557.2|2556.73|2556.73|0
1645605050000|2022-02-23 08:30:50|2556.57|2556.57|2556.57|2556.57|2556.57|2556.57|2556.57|2556.57|0
1645605060000|2022-02-23 08:31:00|2556.35|2556.35|2554.89|2554.89|2556.35|2556.35|2554.89|2554.89|0
1645605070000|2022-02-23 08:31:10|2554.84|2554.84|2554.86|2554.86|2554.86|2554.86|2554.33|2554.33|0
1645605080000|2022-02-23 08:31:20|2554.93|2554.93|2554.8|2554.8|2554.93|2554.93|2554.53|2554.53|0
1645605090000|2022-02-23 08:31:30|2554.73|2554.73|2554.73|2554.73|2554.73|2554.73|2554.73|2554.73|0
1645605120000|2022-02-23 08:32:00|2554.8|2554.8|2554.87|2554.87|2554.87|2554.87|2554.8|2554.8|0
1645605130000|2022-02-23 08:32:10|2554.74|2554.74|2554.87|2554.87|2554.87|2554.87|2554.74|2554.74|0
1645605140000|2022-02-23 08:32:20|2555|2555|2555.2|2555.2|2555.21|2555.21|2555|2555|0
1645605150000|2022-02-23 08:32:30|2554.94|2554.94|2554.94|2554.94|2554.94|2554.94|2554.81|2554.81|0
1645605170000|2022-02-23 08:32:50|2555.41|2555.41|2555.26|2555.26|2555.41|2555.41|2555.26|2555.26|0
1645605180000|2022-02-23 08:33:00|2555.39|2555.39|2555.88|2555.88|2555.88|2555.88|2555.39|2555.39|0
1645605190000|2022-02-23 08:33:10|2555.62|2555.62|2555.7|2555.7|2555.7|2555.7|2555.46|2555.46|0
1645605200000|2022-02-23 08:33:20|2555.82|2555.82|2556.36|2556.36|2556.36|2556.36|2555.82|2555.82|0
1645605210000|2022-02-23 08:33:30|2556.68|2556.68|2557.01|2557.01|2557.01|2557.01|2556.36|2556.36|0
1645605220000|2022-02-23 08:33:40|2557.07|2557.07|2557.09|2557.09|2557.09|2557.09|2556.95|2556.95|0
1645605230000|2022-02-23 08:33:50|2557.16|2557.16|2557.31|2557.31|2557.31|2557.31|2557.16|2557.16|0
1645605240000|2022-02-23 08:34:00|2557.46|2557.46|2557.46|2557.46|2557.46|2557.46|2557.46|2557.46|0
1645605250000|2022-02-23 08:34:10|2557.33|2557.33|2557.59|2557.59|2557.59|2557.59|2557.26|2557.26|0
1645605270000|2022-02-23 08:34:30|2557.71|2557.71|2558.08|2558.08|2558.08|2558.08|2557.71|2557.71|0
1645605280000|2022-02-23 08:34:40|2557.92|2557.92|2558.08|2558.08|2558.08|2558.08|2557.92|2557.92|0
1645605300000|2022-02-23 08:35:00|2557.95|2557.95|2557.63|2557.63|2557.95|2557.95|2557.63|2557.63|0
1645605310000|2022-02-23 08:35:10|2557.76|2557.76|2557.76|2557.76|2557.76|2557.76|2557.76|2557.76|0
1645605320000|2022-02-23 08:35:20|2557.48|2557.48|2557.25|2557.25|2557.86|2557.86|2557.25|2557.25|0
1645605330000|2022-02-23 08:35:30|2557.38|2557.38|2557.14|2557.14|2557.38|2557.38|2557.14|2557.14|0
1645605340000|2022-02-23 08:35:40|2556.92|2556.92|2556.76|2556.76|2557.03|2557.03|2556.63|2556.63|0
1645605350000|2022-02-23 08:35:50|2556.5|2556.5|2556.5|2556.5|2556.5|2556.5|2556.5|2556.5|0
1645605360000|2022-02-23 08:36:00|2556.02|2556.02|2555.73|2555.73|2556.31|2556.31|2555.73|2555.73|0
1645605370000|2022-02-23 08:36:10|2555.55|2555.55|2555.17|2555.17|2555.62|2555.62|2555.17|2555.17|0
1645605380000|2022-02-23 08:36:20|2555.01|2555.01|2555.01|2555.01|2555.01|2555.01|2555.01|2555.01|0
1645605390000|2022-02-23 08:36:30|2555.14|2555.14|2555.28|2555.28|2555.28|2555.28|2555.14|2555.14|0
1645605410000|2022-02-23 08:36:50|2555.01|2555.01|2555.21|2555.21|2555.21|2555.21|2555.01|2555.01|0
1645605430000|2022-02-23 08:37:10|2555.34|2555.34|2555.34|2555.34|2555.34|2555.34|2555.34|2555.34|0
1645605440000|2022-02-23 08:37:20|2555.6|2555.6|2555.6|2555.6|2555.6|2555.6|2555.6|2555.6|0
1645605450000|2022-02-23 08:37:30|2555.74|2555.74|2555.86|2555.86|2555.86|2555.86|2555.74|2555.74|0
1645605470000|2022-02-23 08:37:50|2556.14|2556.14|2556.14|2556.14|2556.14|2556.14|2556.14|2556.14|0
1645605480000|2022-02-23 08:38:00|2556.28|2556.28|2555.98|2555.98|2556.28|2556.28|2555.98|2555.98|0
1645605490000|2022-02-23 08:38:10|2555.92|2555.92|2555.8|2555.8|2555.92|2555.92|2555.74|2555.74|0
1645605500000|2022-02-23 08:38:20|2555.48|2555.48|2555.48|2555.48|2555.48|2555.48|2555.48|2555.48|0
1645605520000|2022-02-23 08:38:40|2555.59|2555.59|2555.7|2555.7|2555.7|2555.7|2555.59|2555.59|0
1645605530000|2022-02-23 08:38:50|2555.77|2555.77|2555.77|2555.77|2555.77|2555.77|2555.77|2555.77|0
1645605540000|2022-02-23 08:39:00|2555.89|2555.89|2556.34|2556.34|2556.4|2556.4|2555.89|2555.89|0
1645605550000|2022-02-23 08:39:10|2556.41|2556.41|2556.41|2556.41|2556.41|2556.41|2556.41|2556.41|0
1645605560000|2022-02-23 08:39:20|2556.01|2556.01|2556.32|2556.32|2556.32|2556.32|2556.01|2556.01|0
1645605570000|2022-02-23 08:39:30|2556.45|2556.45|2556.64|2556.64|2556.64|2556.64|2556.45|2556.45|0
1645605580000|2022-02-23 08:39:40|2556.81|2556.81|2557.28|2557.28|2557.28|2557.28|2556.81|2556.81|0
1645605590000|2022-02-23 08:39:50|2557.15|2557.15|2557.15|2557.15|2557.28|2557.28|2557.15|2557.15|0
1645605600000|2022-02-23 08:40:00|2557.28|2557.28|2557.28|2557.28|2557.28|2557.28|2557.28|2557.28|0
1645605610000|2022-02-23 08:40:10|2557|2557|2556.86|2556.86|2557|2557|2556.86|2556.86|0
1645605620000|2022-02-23 08:40:20|2557|2557|2556.81|2556.81|2557|2557|2556.81|2556.81|0
1645605630000|2022-02-23 08:40:30|2556.87|2556.87|2556.87|2556.87|2556.87|2556.87|2556.87|2556.87|0
1645605650000|2022-02-23 08:40:50|2556.76|2556.76|2555.47|2555.47|2556.76|2556.76|2555.47|2555.47|0
1645605660000|2022-02-23 08:41:00|2555.74|2555.74|2555.4|2555.4|2555.74|2555.74|2555.4|2555.4|0
1645605670000|2022-02-23 08:41:10|2555.68|2555.68|2556.52|2556.52|2556.58|2556.58|2555.68|2555.68|0
1645605680000|2022-02-23 08:41:20|2556.56|2556.56|2556.88|2556.88|2556.88|2556.88|2556.56|2556.56|0
1645605690000|2022-02-23 08:41:30|2557.04|2557.04|2557.46|2557.46|2557.46|2557.46|2557.04|2557.04|0
1645605730000|2022-02-23 08:42:10|2557.33|2557.33|2557.33|2557.33|2557.33|2557.33|2557.33|2557.33|0
1645605740000|2022-02-23 08:42:20|2557.64|2557.64|2558.03|2558.03|2558.03|2558.03|2557.64|2557.64|0
1645605750000|2022-02-23 08:42:30|2557.9|2557.9|2558.03|2558.03|2558.16|2558.16|2557.9|2557.9|0
1645605770000|2022-02-23 08:42:50|2558.16|2558.16|2558.27|2558.27|2558.27|2558.27|2558.16|2558.16|0
1645605780000|2022-02-23 08:43:00|2558.43|2558.43|2558.94|2558.94|2558.94|2558.94|2558.43|2558.43|0
1645605790000|2022-02-23 08:43:10|2558.59|2558.59|2558.23|2558.23|2558.59|2558.59|2558.01|2558.01|0
1645605800000|2022-02-23 08:43:20|2558.31|2558.31|2558.44|2558.44|2558.44|2558.44|2558.31|2558.31|0
1645605830000|2022-02-23 08:43:50|2558.59|2558.59|2558.59|2558.59|2558.59|2558.59|2558.59|2558.59|0
1645605840000|2022-02-23 08:44:00|2559.23|2559.23|2559.23|2559.23|2559.23|2559.23|2559.23|2559.23|0
1645605860000|2022-02-23 08:44:20|2559.44|2559.44|2559.98|2559.98|2560.27|2560.27|2559.44|2559.44|0
1645605870000|2022-02-23 08:44:30|2559.83|2559.83|2559.71|2559.71|2559.83|2559.83|2559.71|2559.71|0
1645605880000|2022-02-23 08:44:40|2559.85|2559.85|2560.08|2560.08|2560.16|2560.16|2559.85|2559.85|0
1645605890000|2022-02-23 08:44:50|2560.76|2560.76|2561.45|2561.45|2561.45|2561.45|2560.76|2560.76|0
1645605900000|2022-02-23 08:45:00|2561.82|2561.82|2562.38|2562.38|2562.38|2562.38|2561.82|2561.82|0
1645605910000|2022-02-23 08:45:10|2562.57|2562.57|2562.61|2562.61|2562.7|2562.7|2562.57|2562.57|0
1645605920000|2022-02-23 08:45:20|2562.39|2562.39|2562.39|2562.39|2562.39|2562.39|2562.39|2562.39|0
1645605930000|2022-02-23 08:45:30|2562.53|2562.53|2562.75|2562.75|2562.75|2562.75|2562.53|2562.53|0
1645605940000|2022-02-23 08:45:40|2563.71|2563.71|2564.72|2564.72|2564.72|2564.72|2563.71|2563.71|0
1645605950000|2022-02-23 08:45:50|2564.88|2564.88|2565.16|2565.16|2565.16|2565.16|2564.88|2564.88|0
1645605960000|2022-02-23 08:46:00|2565.4|2565.4|2565.25|2565.25|2565.6|2565.6|2565.25|2565.25|0
1645605970000|2022-02-23 08:46:10|2565.51|2565.51|2565.63|2565.63|2565.77|2565.77|2565.51|2565.51|0
1645605980000|2022-02-23 08:46:20|2565.88|2565.88|2565.94|2565.94|2565.94|2565.94|2565.88|2565.88|0
1645606010000|2022-02-23 08:46:50|2566.01|2566.01|2566.01|2566.01|2566.01|2566.01|2566.01|2566.01|0
1645606020000|2022-02-23 08:47:00|2566.17|2566.17|2566.71|2566.71|2566.71|2566.71|2566.17|2566.17|0
1645606040000|2022-02-23 08:47:20|2566.83|2566.83|2566.83|2566.83|2566.83|2566.83|2566.83|2566.83|0
1645606050000|2022-02-23 08:47:30|2566.97|2566.97|2566.97|2566.97|2566.97|2566.97|2566.97|2566.97|0
1645606060000|2022-02-23 08:47:40|2566.81|2566.81|2566.81|2566.81|2566.81|2566.81|2566.81|2566.81|0
1645606080000|2022-02-23 08:48:00|2566.57|2566.57|2566.65|2566.65|2566.65|2566.65|2566.42|2566.42|0
1645606090000|2022-02-23 08:48:10|2566.43|2566.43|2565.77|2565.77|2566.57|2566.57|2565.77|2565.77|0
1645606100000|2022-02-23 08:48:20|2565.07|2565.07|2564.85|2564.85|2565.07|2565.07|2564.64|2564.64|0
1645606110000|2022-02-23 08:48:30|2564.73|2564.73|2564.86|2564.86|2564.86|2564.86|2564.73|2564.73|0
1645606120000|2022-02-23 08:48:40|2564.93|2564.93|2564.93|2564.93|2564.93|2564.93|2564.93|2564.93|0
1645606130000|2022-02-23 08:48:50|2564.67|2564.67|2563.76|2563.76|2564.67|2564.67|2563.76|2563.76|0
1645606140000|2022-02-23 08:49:00|2563.6|2563.6|2563.5|2563.5|2563.6|2563.6|2563.5|2563.5|0
1645606150000|2022-02-23 08:49:10|2563.38|2563.38|2563.22|2563.22|2563.38|2563.38|2563.22|2563.22|0
1645606160000|2022-02-23 08:49:20|2563.09|2563.09|2563.22|2563.22|2563.22|2563.22|2563.09|2563.09|0
1645606170000|2022-02-23 08:49:30|2562.96|2562.96|2562.83|2562.83|2562.96|2562.96|2562.83|2562.83|0
1645606180000|2022-02-23 08:49:40|2562.61|2562.61|2562.74|2562.74|2562.74|2562.74|2562.61|2562.61|0
1645606190000|2022-02-23 08:49:50|2562.59|2562.59|2562.33|2562.33|2562.59|2562.59|2562.33|2562.33|0
1645606200000|2022-02-23 08:50:00|2562.19|2562.19|2562.01|2562.01|2562.19|2562.19|2562.01|2562.01|0
1645606210000|2022-02-23 08:50:10|2562.08|2562.08|2562.08|2562.08|2562.08|2562.08|2562.08|2562.08|0
1645606220000|2022-02-23 08:50:20|2561.82|2561.82|2561.88|2561.88|2561.88|2561.88|2561.82|2561.82|0
1645606240000|2022-02-23 08:50:40|2562.1|2562.1|2562.17|2562.17|2562.17|2562.17|2562.1|2562.1|0
1645606250000|2022-02-23 08:50:50|2562.25|2562.25|2562.25|2562.25|2562.25|2562.25|2562.25|2562.25|0
1645606260000|2022-02-23 08:51:00|2562.57|2562.57|2562.57|2562.57|2562.57|2562.57|2562.57|2562.57|0
1645606270000|2022-02-23 08:51:10|2562.72|2562.72|2562.3|2562.3|2562.8|2562.8|2562.3|2562.3|0
1645606300000|2022-02-23 08:51:40|2562.16|2562.16|2562.27|2562.27|2562.27|2562.27|2562.16|2562.16|0
1645606320000|2022-02-23 08:52:00|2562.15|2562.15|2562.11|2562.11|2562.43|2562.43|2562.11|2562.11|0
1645606330000|2022-02-23 08:52:10|2561.9|2561.9|2561.9|2561.9|2561.9|2561.9|2561.9|2561.9|0
1645606350000|2022-02-23 08:52:30|2561.07|2561.07|2560.5|2560.5|2561.07|2561.07|2560.37|2560.37|0
1645606360000|2022-02-23 08:52:40|2560.64|2560.64|2560.42|2560.42|2560.64|2560.64|2560.42|2560.42|0
1645606370000|2022-02-23 08:52:50|2560.35|2560.35|2560.35|2560.35|2560.35|2560.35|2560.35|2560.35|0
1645606390000|2022-02-23 08:53:10|2560.53|2560.53|2560.29|2560.29|2560.53|2560.53|2560.29|2560.29|0
1645606410000|2022-02-23 08:53:30|2560.22|2560.22|2560.09|2560.09|2560.22|2560.22|2560.09|2560.09|0
1645606420000|2022-02-23 08:53:40|2560.39|2560.39|2560.55|2560.55|2560.55|2560.55|2560.39|2560.39|0
1645606430000|2022-02-23 08:53:50|2560.71|2560.71|2561.62|2561.62|2561.62|2561.62|2560.55|2560.55|0
1645606440000|2022-02-23 08:54:00|2561.36|2561.36|2560.75|2560.75|2561.36|2561.36|2560.75|2560.75|0
1645606470000|2022-02-23 08:54:30|2560.89|2560.89|2560.89|2560.89|2560.89|2560.89|2560.89|2560.89|0
1645606480000|2022-02-23 08:54:40|2560.63|2560.63|2560.5|2560.5|2560.63|2560.63|2560.5|2560.5|0
1645606490000|2022-02-23 08:54:50|2560.36|2560.36|2560.3|2560.3|2560.36|2560.36|2560.3|2560.3|0
1645606500000|2022-02-23 08:55:00|2560.07|2560.07|2559.75|2559.75|2560.07|2560.07|2559.75|2559.75|0
1645606510000|2022-02-23 08:55:10|2559.89|2559.89|2559.89|2559.89|2559.89|2559.89|2559.89|2559.89|0
1645606530000|2022-02-23 08:55:30|2559.96|2559.96|2560.04|2560.04|2560.04|2560.04|2559.96|2559.96|0
1645606540000|2022-02-23 08:55:40|2560.12|2560.12|2560.16|2560.16|2560.44|2560.44|2560.07|2560.07|0
1645606580000|2022-02-23 08:56:20|2559.47|2559.47|2559.17|2559.17|2559.47|2559.47|2559.09|2559.09|0
1645606590000|2022-02-23 08:56:30|2558.91|2558.91|2558.78|2558.78|2558.91|2558.91|2558.78|2558.78|0
1645606600000|2022-02-23 08:56:40|2558.57|2558.57|2558.87|2558.87|2558.87|2558.87|2558.46|2558.46|0
1645606610000|2022-02-23 08:56:50|2558.64|2558.64|2558.49|2558.49|2558.64|2558.64|2558.42|2558.42|0
1645606620000|2022-02-23 08:57:00|2558.71|2558.71|2559.19|2559.19|2559.19|2559.19|2558.71|2558.71|0
1645606630000|2022-02-23 08:57:10|2559.25|2559.25|2559.25|2559.25|2559.25|2559.25|2559.25|2559.25|0
1645606670000|2022-02-23 08:57:50|2559.4|2559.4|2559.4|2559.4|2559.4|2559.4|2559.4|2559.4|0
1645606690000|2022-02-23 08:58:10|2559.29|2559.29|2559.07|2559.07|2559.29|2559.29|2559.07|2559.07|0
1645606700000|2022-02-23 08:58:20|2559.14|2559.14|2559.14|2559.14|2559.14|2559.14|2559.14|2559.14|0
1645606720000|2022-02-23 08:58:40|2558.93|2558.93|2558.77|2558.77|2558.93|2558.93|2558.77|2558.77|0
1645606730000|2022-02-23 08:58:50|2558.63|2558.63|2558.52|2558.52|2558.63|2558.63|2558.52|2558.52|0
1645606740000|2022-02-23 08:59:00|2558.18|2558.18|2558.97|2558.97|2559.09|2559.09|2558.18|2558.18|0
1645606750000|2022-02-23 08:59:10|2559.2|2559.2|2559.47|2559.47|2559.47|2559.47|2559.13|2559.13|0
1645606760000|2022-02-23 08:59:20|2560|2560|2560|2560|2560|2560|2560|2560|0
1645606770000|2022-02-23 08:59:30|2560.32|2560.32|2560.32|2560.32|2560.32|2560.32|2560.32|2560.32|0
1645606790000|2022-02-23 08:59:50|2560.71|2560.71|2561.06|2561.06|2561.06|2561.06|2560.71|2560.71|0
1645606800000|2022-02-23 09:00:00|2560.73|2560.73|2560.38|2560.38|2560.73|2560.73|2560.33|2560.33|0
1645606810000|2022-02-23 09:00:10|2560.52|2560.52|2560.5|2560.5|2560.58|2560.58|2560.5|2560.5|0
1645606830000|2022-02-23 09:00:30|2560.75|2560.75|2560.73|2560.73|2560.88|2560.88|2560.73|2560.73|0
1645606850000|2022-02-23 09:00:50|2560.91|2560.91|2560.66|2560.66|2560.91|2560.91|2560.6|2560.6|0
1645606860000|2022-02-23 09:01:00|2560.5|2560.5|2559.97|2559.97|2560.5|2560.5|2559.97|2559.97|0
1645606890000|2022-02-23 09:01:30|2560.04|2560.04|2560.04|2560.04|2560.04|2560.04|2560.04|2560.04|0
1645606910000|2022-02-23 09:01:50|2560.28|2560.28|2560.41|2560.41|2560.41|2560.41|2560.28|2560.28|0
1645606920000|2022-02-23 09:02:00|2560.59|2560.59|2561.16|2561.16|2561.16|2561.16|2560.51|2560.51|0
1645606940000|2022-02-23 09:02:20|2561.23|2561.23|2561.23|2561.23|2561.23|2561.23|2561.1|2561.1|0
1645606950000|2022-02-23 09:02:30|2561.12|2561.12|2560.72|2560.72|2561.12|2561.12|2560.72|2560.72|0
1645606960000|2022-02-23 09:02:40|2560.46|2560.46|2559.88|2559.88|2560.46|2560.46|2559.88|2559.88|0
1645606980000|2022-02-23 09:03:00|2559.8|2559.8|2559.3|2559.3|2559.8|2559.8|2559.3|2559.3|0
1645606990000|2022-02-23 09:03:10|2559.23|2559.23|2558.86|2558.86|2559.23|2559.23|2558.86|2558.86|0
1645607000000|2022-02-23 09:03:20|2558.73|2558.73|2558.73|2558.73|2558.73|2558.73|2558.73|2558.73|0
1645607010000|2022-02-23 09:03:30|2558.47|2558.47|2558.15|2558.15|2558.47|2558.47|2558.15|2558.15|0
1645607020000|2022-02-23 09:03:40|2558.54|2558.54|2558.79|2558.79|2558.79|2558.79|2558.54|2558.54|0
1645607030000|2022-02-23 09:03:50|2558.91|2558.91|2559.35|2559.35|2559.35|2559.35|2558.91|2558.91|0
1645607040000|2022-02-23 09:04:00|2559.47|2559.47|2559.47|2559.47|2559.47|2559.47|2559.47|2559.47|0
1645607050000|2022-02-23 09:04:10|2559.54|2559.54|2560.01|2560.01|2560.01|2560.01|2559.54|2559.54|0
1645607090000|2022-02-23 09:04:50|2559.94|2559.94|2559.94|2559.94|2559.94|2559.94|2559.94|2559.94|0
1645607100000|2022-02-23 09:05:00|2559.67|2559.67|2559.45|2559.45|2559.67|2559.67|2559.45|2559.45|0
1645607110000|2022-02-23 09:05:10|2559.37|2559.37|2559.09|2559.09|2559.37|2559.37|2558.82|2558.82|0
1645607120000|2022-02-23 09:05:20|2558.93|2558.93|2558.53|2558.53|2558.93|2558.93|2558.53|2558.53|0
1645607130000|2022-02-23 09:05:30|2558.66|2558.66|2558.81|2558.81|2558.81|2558.81|2558.66|2558.66|0
1645607160000|2022-02-23 09:06:00|2558.74|2558.74|2558.8|2558.8|2558.8|2558.8|2558.74|2558.74|0
1645607170000|2022-02-23 09:06:10|2558.64|2558.64|2558.64|2558.64|2558.64|2558.64|2558.64|2558.64|0
1645607180000|2022-02-23 09:06:20|2558.58|2558.58|2558.82|2558.82|2559.11|2559.11|2558.58|2558.58|0
1645607190000|2022-02-23 09:06:30|2558.75|2558.75|2557.76|2557.76|2558.75|2558.75|2557.76|2557.76|0
1645607200000|2022-02-23 09:06:40|2557.83|2557.83|2558.05|2558.05|2558.12|2558.12|2557.83|2557.83|0
1645607210000|2022-02-23 09:06:50|2558.24|2558.24|2558.1|2558.1|2558.24|2558.24|2558.1|2558.1|0
1645607220000|2022-02-23 09:07:00|2557.97|2557.97|2557.97|2557.97|2557.97|2557.97|2557.97|2557.97|0
1645607250000|2022-02-23 09:07:30|2558.04|2558.04|2558.04|2558.04|2558.04|2558.04|2558.04|2558.04|0
1645607260000|2022-02-23 09:07:40|2558.18|2558.18|2558.11|2558.11|2558.18|2558.18|2558.11|2558.11|0
1645607270000|2022-02-23 09:07:50|2558.18|2558.18|2558.18|2558.18|2558.18|2558.18|2558.12|2558.12|0
1645607280000|2022-02-23 09:08:00|2558.25|2558.25|2558.25|2558.25|2558.32|2558.32|2558.25|2558.25|0
1645607290000|2022-02-23 09:08:10|2558.14|2558.14|2558.03|2558.03|2558.14|2558.14|2558.03|2558.03|0
1645607300000|2022-02-23 09:08:20|2558.29|2558.29|2558.35|2558.35|2558.39|2558.39|2558.29|2558.29|0
1645607310000|2022-02-23 09:08:30|2558.51|2558.51|2558.51|2558.51|2558.51|2558.51|2558.51|2558.51|0
1645607320000|2022-02-23 09:08:40|2558.57|2558.57|2558.91|2558.91|2558.91|2558.91|2558.57|2558.57|0
1645607330000|2022-02-23 09:08:50|2558.98|2558.98|2558.47|2558.47|2559.05|2559.05|2558.32|2558.32|0
1645607340000|2022-02-23 09:09:00|2558.61|2558.61|2558.64|2558.64|2558.75|2558.75|2558.61|2558.61|0
1645607350000|2022-02-23 09:09:10|2558.41|2558.41|2558.21|2558.21|2558.41|2558.41|2558.21|2558.21|0
1645607370000|2022-02-23 09:09:30|2558.28|2558.28|2558.28|2558.28|2558.28|2558.28|2558.28|2558.28|0
1645607380000|2022-02-23 09:09:40|2558.42|2558.42|2558.28|2558.28|2558.42|2558.42|2558.28|2558.28|0
1645607390000|2022-02-23 09:09:50|2558.34|2558.34|2558.34|2558.34|2558.34|2558.34|2558.34|2558.34|0
1645607410000|2022-02-23 09:10:10|2558.18|2558.18|2558.55|2558.55|2558.55|2558.55|2558.18|2558.18|0
1645607420000|2022-02-23 09:10:20|2558.39|2558.39|2558.39|2558.39|2558.39|2558.39|2558.39|2558.39|0
1645607430000|2022-02-23 09:10:30|2558.45|2558.45|2558.52|2558.52|2558.52|2558.52|2558.45|2558.45|0
1645607440000|2022-02-23 09:10:40|2559.15|2559.15|2559.15|2559.15|2559.15|2559.15|2559.15|2559.15|0
1645607450000|2022-02-23 09:10:50|2559.38|2559.38|2559.26|2559.26|2559.38|2559.38|2559.26|2559.26|0
1645607460000|2022-02-23 09:11:00|2559.18|2559.18|2559.27|2559.27|2559.27|2559.27|2559.04|2559.04|0
1645607470000|2022-02-23 09:11:10|2558.96|2558.96|2558.96|2558.96|2558.96|2558.96|2558.96|2558.96|0
1645607480000|2022-02-23 09:11:20|2559.1|2559.1|2558.96|2558.96|2559.1|2559.1|2558.96|2558.96|0
1645607490000|2022-02-23 09:11:30|2559.1|2559.1|2559.18|2559.18|2559.18|2559.18|2559.04|2559.04|0
1645607500000|2022-02-23 09:11:40|2559.53|2559.53|2559.78|2559.78|2559.78|2559.78|2559.53|2559.53|0
1645607510000|2022-02-23 09:11:50|2559.7|2559.7|2560.34|2560.34|2560.34|2560.34|2559.7|2559.7|0
1645607520000|2022-02-23 09:12:00|2560.72|2560.72|2560.83|2560.83|2560.99|2560.99|2560.72|2560.72|0
1645607530000|2022-02-23 09:12:10|2560.56|2560.56|2560.56|2560.56|2560.56|2560.56|2560.56|2560.56|0
1645607540000|2022-02-23 09:12:20|2560.83|2560.83|2560.83|2560.83|2560.96|2560.96|2560.83|2560.83|0
1645607550000|2022-02-23 09:12:30|2560.56|2560.56|2560.41|2560.41|2560.56|2560.56|2560.41|2560.41|0
1645607560000|2022-02-23 09:12:40|2560.19|2560.19|2560.33|2560.33|2560.41|2560.41|2560.19|2560.19|0
1645607570000|2022-02-23 09:12:50|2560.41|2560.41|2561.65|2561.65|2561.65|2561.65|2560.41|2560.41|0
1645607580000|2022-02-23 09:13:00|2561.73|2561.73|2562.4|2562.4|2562.4|2562.4|2561.73|2561.73|0
1645607590000|2022-02-23 09:13:10|2562.79|2562.79|2562.94|2562.94|2562.94|2562.94|2562.65|2562.65|0
1645607600000|2022-02-23 09:13:20|2562.88|2562.88|2562.82|2562.82|2562.88|2562.88|2562.82|2562.82|0
1645607610000|2022-02-23 09:13:30|2562.7|2562.7|2562.86|2562.86|2562.86|2562.86|2562.7|2562.7|0
1645607620000|2022-02-23 09:13:40|2562.79|2562.79|2562.58|2562.58|2562.79|2562.79|2562.44|2562.44|0
1645607630000|2022-02-23 09:13:50|2562.51|2562.51|2562.35|2562.35|2562.51|2562.51|2562.19|2562.19|0
1645607640000|2022-02-23 09:14:00|2562.21|2562.21|2562.21|2562.21|2562.21|2562.21|2562.21|2562.21|0
1645607650000|2022-02-23 09:14:10|2561.88|2561.88|2561.99|2561.99|2561.99|2561.99|2561.88|2561.88|0
1645607660000|2022-02-23 09:14:20|2562.47|2562.47|2563.02|2563.02|2563.02|2563.02|2562.47|2562.47|0
1645607680000|2022-02-23 09:14:40|2563.34|2563.34|2563.34|2563.34|2563.34|2563.34|2563.34|2563.34|0
1645607690000|2022-02-23 09:14:50|2563.57|2563.57|2563.66|2563.66|2564.13|2564.13|2563.33|2563.33|0
1645607700000|2022-02-23 09:15:00|2563.78|2563.78|2563.91|2563.91|2563.91|2563.91|2563.78|2563.78|0
1645607710000|2022-02-23 09:15:10|2564.03|2564.03|2564.21|2564.21|2564.21|2564.21|2564.03|2564.03|0
1645607720000|2022-02-23 09:15:20|2564.37|2564.37|2565.3|2565.3|2565.3|2565.3|2564.37|2564.37|0
1645607730000|2022-02-23 09:15:30|2564.98|2564.98|2564.82|2564.82|2564.98|2564.98|2564.82|2564.82|0
1645607740000|2022-02-23 09:15:40|2565|2565|2565.16|2565.16|2565.16|2565.16|2565|2565|0
1645607750000|2022-02-23 09:15:50|2564.92|2564.92|2564.92|2564.92|2564.92|2564.92|2564.92|2564.92|0
1645607760000|2022-02-23 09:16:00|2564.99|2564.99|2564.75|2564.75|2564.99|2564.99|2564.75|2564.75|0
1645607770000|2022-02-23 09:16:10|2564.69|2564.69|2564.69|2564.69|2564.69|2564.69|2564.69|2564.69|0
1645607780000|2022-02-23 09:16:20|2565.33|2565.33|2565.87|2565.87|2565.87|2565.87|2565.17|2565.17|0
1645607790000|2022-02-23 09:16:30|2565.71|2565.71|2565.71|2565.71|2565.71|2565.71|2565.55|2565.55|0
1645607800000|2022-02-23 09:16:40|2565.57|2565.57|2565.45|2565.45|2565.57|2565.57|2565.45|2565.45|0
1645607810000|2022-02-23 09:16:50|2565.57|2565.57|2565.57|2565.57|2565.57|2565.57|2565.57|2565.57|0
1645607820000|2022-02-23 09:17:00|2565.45|2565.45|2564.56|2564.56|2565.45|2565.45|2564.56|2564.56|0
1645607830000|2022-02-23 09:17:10|2564.62|2564.62|2564.39|2564.39|2564.62|2564.62|2564.39|2564.39|0
1645607840000|2022-02-23 09:17:20|2564.33|2564.33|2564.33|2564.33|2564.33|2564.33|2564.33|2564.33|0
1645607850000|2022-02-23 09:17:30|2564.65|2564.65|2564.65|2564.65|2564.65|2564.65|2564.65|2564.65|0
1645607860000|2022-02-23 09:17:40|2564.53|2564.53|2564.53|2564.53|2564.53|2564.53|2564.46|2564.46|0
1645607870000|2022-02-23 09:17:50|2564.65|2564.65|2564.65|2564.65|2564.65|2564.65|2564.65|2564.65|0
1645607880000|2022-02-23 09:18:00|2564.77|2564.77|2564.37|2564.37|2564.77|2564.77|2564.37|2564.37|0
1645607890000|2022-02-23 09:18:10|2564.19|2564.19|2564.19|2564.19|2564.19|2564.19|2564.19|2564.19|0
1645607900000|2022-02-23 09:18:20|2564.07|2564.07|2564.46|2564.46|2564.46|2564.46|2564.07|2564.07|0
1645607910000|2022-02-23 09:18:30|2564.52|2564.52|2564.47|2564.47|2564.52|2564.52|2564.4|2564.4|0
1645607920000|2022-02-23 09:18:40|2564.41|2564.41|2564.38|2564.38|2564.44|2564.44|2564.29|2564.29|0
1645607930000|2022-02-23 09:18:50|2564.06|2564.06|2564.03|2564.03|2564.06|2564.06|2563.9|2563.9|0
1645607940000|2022-02-23 09:19:00|2564.15|2564.15|2564.22|2564.22|2564.26|2564.26|2564.15|2564.15|0
1645607950000|2022-02-23 09:19:10|2564.26|2564.26|2564.26|2564.26|2564.26|2564.26|2564.26|2564.26|0
1645607960000|2022-02-23 09:19:20|2564.5|2564.5|2565.13|2565.13|2565.13|2565.13|2564.5|2564.5|0
1645607970000|2022-02-23 09:19:30|2565.6|2565.6|2565.62|2565.62|2565.62|2565.62|2565.54|2565.54|0
1645607980000|2022-02-23 09:19:40|2565.94|2565.94|2565.72|2565.72|2565.94|2565.94|2565.72|2565.72|0
1645608000000|2022-02-23 09:20:00|2565.66|2565.66|2565.5|2565.5|2565.66|2565.66|2565.5|2565.5|0
1645608010000|2022-02-23 09:20:10|2565.44|2565.44|2565.44|2565.44|2565.56|2565.56|2565.38|2565.38|0
1645608030000|2022-02-23 09:20:30|2565.5|2565.5|2565.76|2565.76|2565.82|2565.82|2565.38|2565.38|0
1645608040000|2022-02-23 09:20:40|2565.62|2565.62|2565.17|2565.17|2565.62|2565.62|2565.17|2565.17|0
1645608050000|2022-02-23 09:20:50|2565.42|2565.42|2565.42|2565.42|2565.42|2565.42|2565.42|2565.42|0
1645608060000|2022-02-23 09:21:00|2565.54|2565.54|2565.66|2565.66|2565.66|2565.66|2565.54|2565.54|0
1645608080000|2022-02-23 09:21:20|2565.98|2565.98|2565.6|2565.6|2565.98|2565.98|2565.6|2565.6|0
1645608100000|2022-02-23 09:21:40|2565.13|2565.13|2564.78|2564.78|2565.13|2565.13|2564.78|2564.78|0
1645608110000|2022-02-23 09:21:50|2564.66|2564.66|2564.75|2564.75|2564.75|2564.75|2564.62|2564.62|0
1645608120000|2022-02-23 09:22:00|2564.62|2564.62|2564.51|2564.51|2564.62|2564.62|2564.51|2564.51|0
1645608130000|2022-02-23 09:22:10|2564.35|2564.35|2563.84|2563.84|2564.39|2564.39|2563.84|2563.84|0
1645608140000|2022-02-23 09:22:20|2563.91|2563.91|2563.98|2563.98|2564.12|2564.12|2563.91|2563.91|0
1645608160000|2022-02-23 09:22:40|2563.92|2563.92|2563.92|2563.92|2563.92|2563.92|2563.92|2563.92|0
1645608170000|2022-02-23 09:22:50|2563.62|2563.62|2563.31|2563.31|2563.62|2563.62|2563.31|2563.31|0
1645608180000|2022-02-23 09:23:00|2563.49|2563.49|2563.49|2563.49|2563.49|2563.49|2563.49|2563.49|0
1645608190000|2022-02-23 09:23:10|2563.64|2563.64|2563.93|2563.93|2563.93|2563.93|2563.64|2563.64|0
1645608200000|2022-02-23 09:23:20|2564.2|2564.2|2564.17|2564.17|2564.33|2564.33|2564.17|2564.17|0
1645608210000|2022-02-23 09:23:30|2564.24|2564.24|2563.76|2563.76|2564.24|2564.24|2563.76|2563.76|0
1645608220000|2022-02-23 09:23:40|2563.6|2563.6|2563.44|2563.44|2563.6|2563.6|2563.44|2563.44|0
1645608230000|2022-02-23 09:23:50|2563.52|2563.52|2563.81|2563.81|2563.81|2563.81|2563.52|2563.52|0
1645608250000|2022-02-23 09:24:10|2564.07|2564.07|2563.84|2563.84|2564.07|2564.07|2563.84|2563.84|0
1645608260000|2022-02-23 09:24:20|2563.76|2563.76|2563.89|2563.89|2563.89|2563.89|2563.76|2563.76|0
1645608280000|2022-02-23 09:24:40|2563.96|2563.96|2563.76|2563.76|2563.96|2563.96|2563.76|2563.76|0
1645608290000|2022-02-23 09:24:50|2563.7|2563.7|2563.7|2563.7|2563.7|2563.7|2563.7|2563.7|0
1645608300000|2022-02-23 09:25:00|2563.57|2563.57|2563.57|2563.57|2563.57|2563.57|2563.57|2563.57|0
1645608310000|2022-02-23 09:25:10|2563.5|2563.5|2563.64|2563.64|2563.64|2563.64|2563.5|2563.5|0
1645608320000|2022-02-23 09:25:20|2563.78|2563.78|2563.78|2563.78|2563.78|2563.78|2563.78|2563.78|0
1645608340000|2022-02-23 09:25:40|2564.1|2564.1|2564.1|2564.1|2564.1|2564.1|2564.1|2564.1|0
1645608350000|2022-02-23 09:25:50|2563.98|2563.98|2564.09|2564.09|2564.11|2564.11|2563.95|2563.95|0
1645608360000|2022-02-23 09:26:00|2564.25|2564.25|2564.25|2564.25|2564.25|2564.25|2564.25|2564.25|0
1645608380000|2022-02-23 09:26:20|2564.41|2564.41|2564.49|2564.49|2564.49|2564.49|2564.41|2564.41|0
1645608400000|2022-02-23 09:26:40|2564.56|2564.56|2564.38|2564.38|2564.56|2564.56|2564.38|2564.38|0
1645608410000|2022-02-23 09:26:50|2564.32|2564.32|2564.32|2564.32|2564.32|2564.32|2564.32|2564.32|0
1645608420000|2022-02-23 09:27:00|2564.71|2564.71|2563.99|2563.99|2564.71|2564.71|2563.99|2563.99|0
1645608430000|2022-02-23 09:27:10|2563.78|2563.78|2563.52|2563.52|2563.78|2563.78|2563.52|2563.52|0
1645608440000|2022-02-23 09:27:20|2563.37|2563.37|2563.37|2563.37|2563.37|2563.37|2563.37|2563.37|0
1645608450000|2022-02-23 09:27:30|2563.09|2563.09|2563.15|2563.15|2563.16|2563.16|2563.09|2563.09|0
1645608460000|2022-02-23 09:27:40|2563.08|2563.08|2563.09|2563.09|2563.09|2563.09|2563.02|2563.02|0
1645608470000|2022-02-23 09:27:50|2562.83|2562.83|2562.83|2562.83|2562.83|2562.83|2562.83|2562.83|0
1645608480000|2022-02-23 09:28:00|2562.98|2562.98|2562.98|2562.98|2562.98|2562.98|2562.98|2562.98|0
1645608490000|2022-02-23 09:28:10|2563.48|2563.48|2563.91|2563.91|2563.98|2563.98|2563.48|2563.48|0
1645608500000|2022-02-23 09:28:20|2563.77|2563.77|2563.36|2563.36|2563.77|2563.77|2563.36|2563.36|0
1645608510000|2022-02-23 09:28:30|2563.5|2563.5|2562.67|2562.67|2563.5|2563.5|2562.67|2562.67|0
1645608520000|2022-02-23 09:28:40|2562.74|2562.74|2562.67|2562.67|2562.74|2562.74|2562.67|2562.67|0
1645608530000|2022-02-23 09:28:50|2562.52|2562.52|2562.52|2562.52|2562.52|2562.52|2562.52|2562.52|0
1645608540000|2022-02-23 09:29:00|2562.28|2562.28|2562.15|2562.15|2562.28|2562.28|2562.15|2562.15|0
1645608550000|2022-02-23 09:29:10|2562.04|2562.04|2561.65|2561.65|2562.04|2562.04|2561.59|2561.59|0
1645608560000|2022-02-23 09:29:20|2561.76|2561.76|2561.88|2561.88|2561.88|2561.88|2561.76|2561.76|0
1645608570000|2022-02-23 09:29:30|2561.99|2561.99|2562.06|2562.06|2562.06|2562.06|2561.99|2561.99|0
1645608580000|2022-02-23 09:29:40|2561.9|2561.9|2561.9|2561.9|2561.9|2561.9|2561.9|2561.9|0
1645608610000|2022-02-23 09:30:10|2561.75|2561.75|2561.81|2561.81|2561.81|2561.81|2561.73|2561.73|0
1645608630000|2022-02-23 09:30:30|2561.84|2561.84|2561.84|2561.84|2561.84|2561.84|2561.84|2561.84|0
1645608640000|2022-02-23 09:30:40|2561.9|2561.9|2561.9|2561.9|2561.9|2561.9|2561.9|2561.9|0
1645608650000|2022-02-23 09:30:50|2561.84|2561.84|2562.09|2562.09|2562.09|2562.09|2561.84|2561.84|0
1645608670000|2022-02-23 09:31:10|2562.36|2562.36|2562.24|2562.24|2562.36|2562.36|2562.17|2562.17|0
1645608680000|2022-02-23 09:31:20|2562.1|2562.1|2562.1|2562.1|2562.1|2562.1|2562.1|2562.1|0
1645608690000|2022-02-23 09:31:30|2562.39|2562.39|2562.73|2562.73|2562.73|2562.73|2562.39|2562.39|0
1645608700000|2022-02-23 09:31:40|2562.66|2562.66|2563.01|2563.01|2563.01|2563.01|2562.66|2562.66|0
1645608720000|2022-02-23 09:32:00|2563.17|2563.17|2563.58|2563.58|2563.65|2563.65|2563.17|2563.17|0
1645608730000|2022-02-23 09:32:10|2563.71|2563.71|2564.05|2564.05|2564.05|2564.05|2563.71|2563.71|0
1645608740000|2022-02-23 09:32:20|2563.94|2563.94|2563.94|2563.94|2563.94|2563.94|2563.94|2563.94|0
1645608750000|2022-02-23 09:32:30|2563.78|2563.78|2563.78|2563.78|2563.78|2563.78|2563.78|2563.78|0
1645608760000|2022-02-23 09:32:40|2563.7|2563.7|2563.7|2563.7|2563.7|2563.7|2563.7|2563.7|0
1645608770000|2022-02-23 09:32:50|2563.55|2563.55|2563.55|2563.55|2563.55|2563.55|2563.55|2563.55|0
1645608780000|2022-02-23 09:33:00|2563.39|2563.39|2563.46|2563.46|2563.46|2563.46|2563.39|2563.39|0
1645608810000|2022-02-23 09:33:30|2563.2|2563.2|2562.04|2562.04|2563.2|2563.2|2562.04|2562.04|0
1645608820000|2022-02-23 09:33:40|2562.3|2562.3|2562.7|2562.7|2562.7|2562.7|2562.3|2562.3|0
1645608830000|2022-02-23 09:33:50|2562.62|2562.62|2562.89|2562.89|2562.89|2562.89|2562.62|2562.62|0
1645608840000|2022-02-23 09:34:00|2562.73|2562.73|2562.73|2562.73|2562.73|2562.73|2562.73|2562.73|0
1645608850000|2022-02-23 09:34:10|2562.8|2562.8|2562.87|2562.87|2562.87|2562.87|2562.8|2562.8|0
1645608860000|2022-02-23 09:34:20|2563.03|2563.03|2563.08|2563.08|2563.19|2563.19|2563.03|2563.03|0
1645608870000|2022-02-23 09:34:30|2563.24|2563.24|2563.24|2563.24|2563.24|2563.24|2563.24|2563.24|0
1645608910000|2022-02-23 09:35:10|2563.4|2563.4|2564.4|2564.4|2564.4|2564.4|2563.4|2563.4|0
1645608920000|2022-02-23 09:35:20|2564.72|2564.72|2564.85|2564.85|2564.98|2564.98|2564.72|2564.72|0
1645608940000|2022-02-23 09:35:40|2564.69|2564.69|2564.01|2564.01|2564.76|2564.76|2564.01|2564.01|0
1645608960000|2022-02-23 09:36:00|2564.08|2564.08|2564.46|2564.46|2564.46|2564.46|2564.01|2564.01|0
1645608970000|2022-02-23 09:36:10|2564.53|2564.53|2564.53|2564.53|2564.53|2564.53|2564.53|2564.53|0
1645608980000|2022-02-23 09:36:20|2564.4|2564.4|2564.4|2564.4|2564.4|2564.4|2564.4|2564.4|0
1645608990000|2022-02-23 09:36:30|2564.28|2564.28|2564.09|2564.09|2564.4|2564.4|2564.09|2564.09|0
1645609000000|2022-02-23 09:36:40|2564.02|2564.02|2563.94|2563.94|2564.02|2564.02|2563.94|2563.94|0
1645609010000|2022-02-23 09:36:50|2564.07|2564.07|2564.07|2564.07|2564.07|2564.07|2564.07|2564.07|0
1645609020000|2022-02-23 09:37:00|2563.94|2563.94|2564.01|2564.01|2564.01|2564.01|2563.94|2563.94|0
1645609030000|2022-02-23 09:37:10|2563.86|2563.86|2563.5|2563.5|2563.86|2563.86|2563.38|2563.38|0
1645609040000|2022-02-23 09:37:20|2563.37|2563.37|2563.37|2563.37|2563.37|2563.37|2563.37|2563.37|0
1645609050000|2022-02-23 09:37:30|2563.23|2563.23|2563.15|2563.15|2563.23|2563.23|2563.15|2563.15|0
1645609060000|2022-02-23 09:37:40|2562.85|2562.85|2562.85|2562.85|2562.85|2562.85|2562.85|2562.85|0
1645609070000|2022-02-23 09:37:50|2562.61|2562.61|2562.48|2562.48|2562.61|2562.61|2562.48|2562.48|0
1645609080000|2022-02-23 09:38:00|2562.11|2562.11|2562.03|2562.03|2562.3|2562.3|2562.03|2562.03|0
1645609090000|2022-02-23 09:38:10|2561.77|2561.77|2562.5|2562.5|2562.5|2562.5|2561.77|2561.77|0
1645609100000|2022-02-23 09:38:20|2562.27|2562.27|2562.5|2562.5|2562.5|2562.5|2562.19|2562.19|0
1645609110000|2022-02-23 09:38:30|2562.77|2562.77|2562.77|2562.77|2562.77|2562.77|2562.77|2562.77|0
1645609120000|2022-02-23 09:38:40|2562.62|2562.62|2562.61|2562.61|2562.62|2562.62|2562.55|2562.55|0
1645609130000|2022-02-23 09:38:50|2563|2563|2563|2563|2563|2563|2563|2563|0
1645609170000|2022-02-23 09:39:30|2562.81|2562.81|2562.81|2562.81|2562.81|2562.81|2562.81|2562.81|0
1645609180000|2022-02-23 09:39:40|2562.65|2562.65|2562.65|2562.65|2562.65|2562.65|2562.65|2562.65|0
1645609190000|2022-02-23 09:39:50|2562.52|2562.52|2562.52|2562.52|2562.52|2562.52|2562.52|2562.52|0
1645609200000|2022-02-23 09:40:00|2562.29|2562.29|2562.33|2562.33|2562.4|2562.4|2562.29|2562.29|0
1645609210000|2022-02-23 09:40:10|2562.17|2562.17|2562.32|2562.32|2562.32|2562.32|2562.17|2562.17|0
1645609220000|2022-02-23 09:40:20|2562.18|2562.18|2562.18|2562.18|2562.18|2562.18|2562.18|2562.18|0
1645609240000|2022-02-23 09:40:40|2562.42|2562.42|2562.81|2562.81|2562.89|2562.89|2562.42|2562.42|0
1645609280000|2022-02-23 09:41:20|2563.02|2563.02|2563.02|2563.02|2563.02|2563.02|2563.02|2563.02|0
1645609310000|2022-02-23 09:41:50|2563.18|2563.18|2563.18|2563.18|2563.18|2563.18|2563.18|2563.18|0
1645609320000|2022-02-23 09:42:00|2563.49|2563.49|2564|2564|2564.07|2564.07|2563.42|2563.42|0
1645609330000|2022-02-23 09:42:10|2563.93|2563.93|2563.82|2563.82|2563.93|2563.93|2563.74|2563.74|0
1645609340000|2022-02-23 09:42:20|2563.96|2563.96|2563.96|2563.96|2563.96|2563.96|2563.96|2563.96|0
1645609350000|2022-02-23 09:42:30|2564.12|2564.12|2564.7|2564.7|2564.76|2564.76|2564.12|2564.12|0
1645609360000|2022-02-23 09:42:40|2564.66|2564.66|2564.74|2564.74|2564.74|2564.74|2564.66|2564.66|0
1645609380000|2022-02-23 09:43:00|2564.59|2564.59|2564.43|2564.43|2564.59|2564.59|2564.43|2564.43|0
1645609390000|2022-02-23 09:43:10|2564.36|2564.36|2564.29|2564.29|2564.43|2564.43|2564.29|2564.29|0
1645609400000|2022-02-23 09:43:20|2564.35|2564.35|2564.35|2564.35|2564.35|2564.35|2564.35|2564.35|0
1645609420000|2022-02-23 09:43:40|2564.29|2564.29|2564.29|2564.29|2564.29|2564.29|2564.29|2564.29|0
1645609430000|2022-02-23 09:43:50|2564.36|2564.36|2564.2|2564.2|2564.36|2564.36|2564.2|2564.2|0
1645609450000|2022-02-23 09:44:10|2564.14|2564.14|2563.52|2563.52|2564.14|2564.14|2563.3|2563.3|0
1645609460000|2022-02-23 09:44:20|2563.45|2563.45|2563.03|2563.03|2563.45|2563.45|2563.03|2563.03|0
1645609470000|2022-02-23 09:44:30|2563.18|2563.18|2563.65|2563.65|2563.65|2563.65|2563.18|2563.18|0
1645609480000|2022-02-23 09:44:40|2564.05|2564.05|2564.18|2564.18|2564.18|2564.18|2564.05|2564.05|0
1645609490000|2022-02-23 09:44:50|2564.06|2564.06|2564.06|2564.06|2564.06|2564.06|2564.06|2564.06|0
1645609500000|2022-02-23 09:45:00|2564.7|2564.7|2564.7|2564.7|2564.7|2564.7|2564.7|2564.7|0
1645609510000|2022-02-23 09:45:10|2564.82|2564.82|2564.95|2564.95|2565.03|2565.03|2564.68|2564.68|0
1645609520000|2022-02-23 09:45:20|2564.81|2564.81|2564.5|2564.5|2564.81|2564.81|2564.5|2564.5|0
1645609530000|2022-02-23 09:45:30|2564.57|2564.57|2565.04|2565.04|2565.04|2565.04|2564.57|2564.57|0
1645609550000|2022-02-23 09:45:50|2565.12|2565.12|2565.12|2565.12|2565.12|2565.12|2565.12|2565.12|0
1645609570000|2022-02-23 09:46:10|2565.24|2565.24|2565.24|2565.24|2565.24|2565.24|2565.24|2565.24|0
1645609600000|2022-02-23 09:46:40|2565.27|2565.27|2565.27|2565.27|2565.27|2565.27|2565.27|2565.27|0
1645609620000|2022-02-23 09:47:00|2564.95|2564.95|2564.95|2564.95|2564.95|2564.95|2564.95|2564.95|0
1645609630000|2022-02-23 09:47:10|2564.88|2564.88|2565.02|2565.02|2565.02|2565.02|2564.88|2564.88|0
1645609650000|2022-02-23 09:47:30|2564.99|2564.99|2564.99|2564.99|2564.99|2564.99|2564.99|2564.99|0
1645609660000|2022-02-23 09:47:40|2565.06|2565.06|2565.13|2565.13|2565.13|2565.13|2565.06|2565.06|0
1645609700000|2022-02-23 09:48:20|2565.24|2565.24|2565.31|2565.31|2565.31|2565.31|2565.24|2565.24|0
1645609720000|2022-02-23 09:48:40|2565.15|2565.15|2564.99|2564.99|2565.15|2565.15|2564.99|2564.99|0
1645609740000|2022-02-23 09:49:00|2565.22|2565.22|2565.29|2565.29|2565.29|2565.29|2565.22|2565.22|0
1645609750000|2022-02-23 09:49:10|2565.07|2565.07|2565.41|2565.41|2565.41|2565.41|2565.07|2565.07|0
1645609760000|2022-02-23 09:49:20|2565.28|2565.28|2565.59|2565.59|2565.59|2565.59|2565.28|2565.28|0
1645609770000|2022-02-23 09:49:30|2565.86|2565.86|2566.14|2566.14|2566.14|2566.14|2565.86|2565.86|0
1645609780000|2022-02-23 09:49:40|2566.4|2566.4|2566.4|2566.4|2566.4|2566.4|2566.4|2566.4|0
1645609790000|2022-02-23 09:49:50|2566.67|2566.67|2566.67|2566.67|2566.67|2566.67|2566.67|2566.67|0
1645609810000|2022-02-23 09:50:10|2566.59|2566.59|2566.59|2566.59|2566.59|2566.59|2566.59|2566.59|0
1645609820000|2022-02-23 09:50:20|2566.69|2566.69|2565.77|2565.77|2566.69|2566.69|2565.77|2565.77|0
1645609830000|2022-02-23 09:50:30|2565.63|2565.63|2565.63|2565.63|2565.63|2565.63|2565.63|2565.63|0
1645609840000|2022-02-23 09:50:40|2565.71|2565.71|2565.71|2565.71|2565.71|2565.71|2565.71|2565.71|0
1645609850000|2022-02-23 09:50:50|2565.36|2565.36|2565.36|2565.36|2565.36|2565.36|2565.36|2565.36|0
1645609860000|2022-02-23 09:51:00|2565.24|2565.24|2565.24|2565.24|2565.24|2565.24|2565.24|2565.24|0
1645609890000|2022-02-23 09:51:30|2564.97|2564.97|2565.18|2565.18|2565.25|2565.25|2564.97|2564.97|0
1645609910000|2022-02-23 09:51:50|2565.31|2565.31|2565.31|2565.31|2565.31|2565.31|2565.31|2565.31|0
1645609950000|2022-02-23 09:52:30|2565.19|2565.19|2565.19|2565.19|2565.19|2565.19|2565.19|2565.19|0
1645609970000|2022-02-23 09:52:50|2565.05|2565.05|2564.68|2564.68|2565.05|2565.05|2564.6|2564.6|0
1645609980000|2022-02-23 09:53:00|2564.62|2564.62|2564.66|2564.66|2564.72|2564.72|2564.62|2564.62|0
1645609990000|2022-02-23 09:53:10|2564.46|2564.46|2563.31|2563.31|2564.46|2564.46|2563.31|2563.31|0
1645610000000|2022-02-23 09:53:20|2562.99|2562.99|2562.16|2562.16|2562.99|2562.99|2562.16|2562.16|0
1645610030000|2022-02-23 09:53:50|2562.11|2562.11|2561.71|2561.71|2562.11|2562.11|2561.71|2561.71|0
1645610040000|2022-02-23 09:54:00|2561.82|2561.82|2561.82|2561.82|2561.82|2561.82|2561.82|2561.82|0
1645610060000|2022-02-23 09:54:20|2561.89|2561.89|2561.74|2561.74|2561.89|2561.89|2561.74|2561.74|0
1645610070000|2022-02-23 09:54:30|2561.49|2561.49|2561.49|2561.49|2561.49|2561.49|2561.49|2561.49|0
1645610080000|2022-02-23 09:54:40|2561.26|2561.26|2561.06|2561.06|2561.26|2561.26|2561.06|2561.06|0
1645610100000|2022-02-23 09:55:00|2561.19|2561.19|2561.75|2561.75|2561.75|2561.75|2561.19|2561.19|0
1645610110000|2022-02-23 09:55:10|2561.93|2561.93|2562.56|2562.56|2562.56|2562.56|2561.93|2561.93|0
1645610120000|2022-02-23 09:55:20|2562.71|2562.71|2562.18|2562.18|2562.71|2562.71|2562.18|2562.18|0
1645610130000|2022-02-23 09:55:30|2562.78|2562.78|2563.13|2563.13|2563.2|2563.2|2562.78|2562.78|0
1645610140000|2022-02-23 09:55:40|2563.36|2563.36|2563.36|2563.36|2563.36|2563.36|2563.36|2563.36|0
1645610150000|2022-02-23 09:55:50|2563.76|2563.76|2563.89|2563.89|2563.89|2563.89|2563.76|2563.76|0
1645610170000|2022-02-23 09:56:10|2564.16|2564.16|2564.31|2564.31|2564.31|2564.31|2564.04|2564.04|0
1645610180000|2022-02-23 09:56:20|2564.18|2564.18|2564.04|2564.04|2564.18|2564.18|2564.04|2564.04|0
1645610200000|2022-02-23 09:56:40|2564.18|2564.18|2564.18|2564.18|2564.18|2564.18|2564.18|2564.18|0
1645610210000|2022-02-23 09:56:50|2564.31|2564.31|2564.31|2564.31|2564.31|2564.31|2564.31|2564.31|0
1645610220000|2022-02-23 09:57:00|2564.27|2564.27|2564.27|2564.27|2564.27|2564.27|2564.27|2564.27|0
1645610240000|2022-02-23 09:57:20|2564.14|2564.14|2564|2564|2564.14|2564.14|2564|2564|0
1645610250000|2022-02-23 09:57:30|2563.94|2563.94|2563.85|2563.85|2563.94|2563.94|2563.63|2563.63|0
1645610270000|2022-02-23 09:57:50|2563.77|2563.77|2563.69|2563.69|2563.77|2563.77|2563.69|2563.69|0
1645610280000|2022-02-23 09:58:00|2563.83|2563.83|2564.09|2564.09|2564.09|2564.09|2563.83|2563.83|0
1645610290000|2022-02-23 09:58:10|2563.78|2563.78|2563.65|2563.65|2563.78|2563.78|2563.65|2563.65|0
1645610300000|2022-02-23 09:58:20|2563.33|2563.33|2562.25|2562.25|2563.39|2563.39|2562.11|2562.11|0
1645610310000|2022-02-23 09:58:30|2562.46|2562.46|2562.12|2562.12|2562.46|2562.46|2562.12|2562.12|0
1645610320000|2022-02-23 09:58:40|2562.07|2562.07|2561.7|2561.7|2562.07|2562.07|2561.7|2561.7|0
1645610330000|2022-02-23 09:58:50|2561.76|2561.76|2561.76|2561.76|2561.76|2561.76|2561.76|2561.76|0
1645610340000|2022-02-23 09:59:00|2561.62|2561.62|2561.94|2561.94|2561.94|2561.94|2561.62|2561.62|0
1645610350000|2022-02-23 09:59:10|2562.42|2562.42|2562.26|2562.26|2562.42|2562.42|2562.26|2562.26|0
1645610360000|2022-02-23 09:59:20|2562.23|2562.23|2562.23|2562.23|2562.23|2562.23|2562.23|2562.23|0
1645610370000|2022-02-23 09:59:30|2562.36|2562.36|2562.36|2562.36|2562.36|2562.36|2562.36|2562.36|0
1645610400000|2022-02-23 10:00:00|2562.44|2562.44|2562.44|2562.44|2562.44|2562.44|2562.44|2562.44|0
1645610410000|2022-02-23 10:00:10|2562.17|2562.17|2561.65|2561.65|2562.17|2562.17|2561.65|2561.65|0
1645610420000|2022-02-23 10:00:20|2561.42|2561.42|2561.53|2561.53|2561.53|2561.53|2561.42|2561.42|0
1645610440000|2022-02-23 10:00:40|2561.6|2561.6|2561.6|2561.6|2561.6|2561.6|2561.6|2561.6|0
1645610460000|2022-02-23 10:01:00|2561.66|2561.66|2561.79|2561.79|2561.92|2561.92|2561.66|2561.66|0
1645610470000|2022-02-23 10:01:10|2561.65|2561.65|2561.71|2561.71|2561.71|2561.71|2561.65|2561.65|0
1645610490000|2022-02-23 10:01:30|2561.58|2561.58|2561.65|2561.65|2561.65|2561.65|2561.58|2561.58|0
1645610500000|2022-02-23 10:01:40|2561.5|2561.5|2561.5|2561.5|2561.5|2561.5|2561.5|2561.5|0
1645610510000|2022-02-23 10:01:50|2561.23|2561.23|2561.23|2561.23|2561.23|2561.23|2561.23|2561.23|0
1645610520000|2022-02-23 10:02:00|2561.17|2561.17|2560.51|2560.51|2561.17|2561.17|2560.51|2560.51|0
1645610550000|2022-02-23 10:02:30|2560.41|2560.41|2560.41|2560.41|2560.41|2560.41|2560.41|2560.41|0
1645610570000|2022-02-23 10:02:50|2560.57|2560.57|2560.73|2560.73|2560.73|2560.73|2560.57|2560.57|0
1645610580000|2022-02-23 10:03:00|2560.8|2560.8|2560.73|2560.73|2560.8|2560.8|2560.73|2560.73|0
1645610590000|2022-02-23 10:03:10|2560.8|2560.8|2560.8|2560.8|2560.8|2560.8|2560.8|2560.8|0
1645610600000|2022-02-23 10:03:20|2560.77|2560.77|2561|2561|2561|2561|2560.77|2560.77|0
1645610610000|2022-02-23 10:03:30|2560.55|2560.55|2560.66|2560.66|2560.66|2560.66|2560.55|2560.55|0
1645610620000|2022-02-23 10:03:40|2560.88|2560.88|2560.88|2560.88|2560.88|2560.88|2560.88|2560.88|0
1645610670000|2022-02-23 10:04:30|2560.92|2560.92|2560.92|2560.92|2560.92|2560.92|2560.92|2560.92|0
1645610700000|2022-02-23 10:05:00|2560.79|2560.79|2560.55|2560.55|2560.79|2560.79|2560.55|2560.55|0
1645610710000|2022-02-23 10:05:10|2560.49|2560.49|2560.49|2560.49|2560.49|2560.49|2560.34|2560.34|0
1645610720000|2022-02-23 10:05:20|2560.6|2560.6|2560.81|2560.81|2560.81|2560.81|2560.6|2560.6|0
1645610760000|2022-02-23 10:06:00|2560.75|2560.75|2561.07|2561.07|2561.07|2561.07|2560.75|2560.75|0
1645610780000|2022-02-23 10:06:20|2561.26|2561.26|2561.26|2561.26|2561.26|2561.26|2561.26|2561.26|0
1645610790000|2022-02-23 10:06:30|2561.42|2561.42|2561.42|2561.42|2561.42|2561.42|2561.42|2561.42|0
1645610820000|2022-02-23 10:07:00|2561.27|2561.27|2560.62|2560.62|2561.27|2561.27|2560.62|2560.62|0
1645610830000|2022-02-23 10:07:10|2560.55|2560.55|2557.43|2557.43|2560.55|2560.55|2557.37|2557.37|0
1645610840000|2022-02-23 10:07:20|2557.32|2557.32|2557.41|2557.41|2557.41|2557.41|2557.27|2557.27|0
1645610850000|2022-02-23 10:07:30|2557.48|2557.48|2557.48|2557.48|2557.48|2557.48|2557.48|2557.48|0
1645610860000|2022-02-23 10:07:40|2557.58|2557.58|2557.76|2557.76|2557.93|2557.93|2557.27|2557.27|0
1645610870000|2022-02-23 10:07:50|2557.96|2557.96|2558.65|2558.65|2558.65|2558.65|2557.96|2557.96|0
1645610880000|2022-02-23 10:08:00|2558.69|2558.69|2559.64|2559.64|2559.64|2559.64|2558.69|2558.69|0
1645610890000|2022-02-23 10:08:10|2559.68|2559.68|2559.47|2559.47|2559.77|2559.77|2559.43|2559.43|0
1645610900000|2022-02-23 10:08:20|2559.58|2559.58|2559.95|2559.95|2560.02|2560.02|2559.58|2559.58|0
1645610910000|2022-02-23 10:08:30|2560.11|2560.11|2560.19|2560.19|2560.23|2560.23|2559.99|2559.99|0
1645610920000|2022-02-23 10:08:40|2560.03|2560.03|2560.19|2560.19|2560.23|2560.23|2560.03|2560.03|0
1645610930000|2022-02-23 10:08:50|2560.15|2560.15|2560.07|2560.07|2560.15|2560.15|2560|2560|0
1645610940000|2022-02-23 10:09:00|2559.96|2559.96|2559.83|2559.83|2559.96|2559.96|2559.83|2559.83|0
1645610950000|2022-02-23 10:09:10|2559.43|2559.43|2558.97|2558.97|2559.43|2559.43|2558.97|2558.97|0
1645610960000|2022-02-23 10:09:20|2558.9|2558.9|2559.47|2559.47|2559.71|2559.71|2558.71|2558.71|0
1645610970000|2022-02-23 10:09:30|2559.6|2559.6|2559.87|2559.87|2559.87|2559.87|2559.6|2559.6|0
1645610980000|2022-02-23 10:09:40|2559.68|2559.68|2558.7|2558.7|2559.81|2559.81|2558.7|2558.7|0
1645610990000|2022-02-23 10:09:50|2558.84|2558.84|2558.97|2558.97|2558.97|2558.97|2558.84|2558.84|0
1645611000000|2022-02-23 10:10:00|2559.04|2559.04|2557.91|2557.91|2559.04|2559.04|2557.91|2557.91|0
1645611010000|2022-02-23 10:10:10|2557.98|2557.98|2557.98|2557.98|2557.98|2557.98|2557.98|2557.98|0
1645611020000|2022-02-23 10:10:20|2558.05|2558.05|2557.71|2557.71|2558.05|2558.05|2557.71|2557.71|0
1645611030000|2022-02-23 10:10:30|2557.59|2557.59|2557.53|2557.53|2557.59|2557.59|2557.31|2557.31|0
1645611040000|2022-02-23 10:10:40|2557.46|2557.46|2557.38|2557.38|2557.46|2557.46|2557.38|2557.38|0
1645611050000|2022-02-23 10:10:50|2557.17|2557.17|2557.1|2557.1|2557.17|2557.17|2557.1|2557.1|0
1645611060000|2022-02-23 10:11:00|2557.17|2557.17|2556.5|2556.5|2557.17|2557.17|2556.5|2556.5|0
1645611070000|2022-02-23 10:11:10|2556.53|2556.53|2556.53|2556.53|2556.53|2556.53|2556.53|2556.53|0
1645611100000|2022-02-23 10:11:40|2556.65|2556.65|2556.71|2556.71|2556.71|2556.71|2556.65|2556.65|0
1645611110000|2022-02-23 10:11:50|2556.6|2556.6|2556.6|2556.6|2556.6|2556.6|2556.6|2556.6|0
1645611120000|2022-02-23 10:12:00|2556.73|2556.73|2557.1|2557.1|2557.1|2557.1|2556.73|2556.73|0
1645611130000|2022-02-23 10:12:10|2557.25|2557.25|2557.08|2557.08|2557.31|2557.31|2557.08|2557.08|0
1645611160000|2022-02-23 10:12:40|2556.68|2556.68|2556.68|2556.68|2556.68|2556.68|2556.68|2556.68|0
1645611170000|2022-02-23 10:12:50|2556.37|2556.37|2556.37|2556.37|2556.37|2556.37|2556.37|2556.37|0
1645611180000|2022-02-23 10:13:00|2556.23|2556.23|2556.65|2556.65|2556.65|2556.65|2555.98|2555.98|0
1645611200000|2022-02-23 10:13:20|2556.97|2556.97|2557.62|2557.62|2557.62|2557.62|2556.97|2556.97|0
1645611210000|2022-02-23 10:13:30|2557.7|2557.7|2557.7|2557.7|2557.7|2557.7|2557.7|2557.7|0
1645611240000|2022-02-23 10:14:00|2557.56|2557.56|2556.65|2556.65|2557.56|2557.56|2556.65|2556.65|0
1645611250000|2022-02-23 10:14:10|2556.91|2556.91|2557.05|2557.05|2557.05|2557.05|2556.91|2556.91|0
1645611260000|2022-02-23 10:14:20|2557.52|2557.52|2558|2558|2558|2558|2557.52|2557.52|0
1645611270000|2022-02-23 10:14:30|2557.68|2557.68|2558.07|2558.07|2558.07|2558.07|2557.68|2557.68|0
1645611280000|2022-02-23 10:14:40|2557.67|2557.67|2557.06|2557.06|2557.67|2557.67|2557.06|2557.06|0
1645611290000|2022-02-23 10:14:50|2557.59|2557.59|2557.72|2557.72|2557.72|2557.72|2557.59|2557.59|0
1645611300000|2022-02-23 10:15:00|2557.86|2557.86|2557.93|2557.93|2557.93|2557.93|2557.8|2557.8|0
1645611310000|2022-02-23 10:15:10|2557.8|2557.8|2557.65|2557.65|2557.93|2557.93|2557.65|2557.65|0
1645611320000|2022-02-23 10:15:20|2557.52|2557.52|2558.4|2558.4|2558.4|2558.4|2557.52|2557.52|0
1645611330000|2022-02-23 10:15:30|2558.13|2558.13|2557.39|2557.39|2558.13|2558.13|2557.39|2557.39|0
1645611340000|2022-02-23 10:15:40|2557.26|2557.26|2557.26|2557.26|2557.26|2557.26|2557.26|2557.26|0
1645611350000|2022-02-23 10:15:50|2557.13|2557.13|2556.99|2556.99|2557.13|2557.13|2556.99|2556.99|0
1645611360000|2022-02-23 10:16:00|2556.57|2556.57|2556.71|2556.71|2556.71|2556.71|2556.57|2556.57|0
1645611370000|2022-02-23 10:16:10|2556.85|2556.85|2556.85|2556.85|2556.85|2556.85|2556.85|2556.85|0
1645611380000|2022-02-23 10:16:20|2556.91|2556.91|2556.91|2556.91|2556.91|2556.91|2556.91|2556.91|0
1645611410000|2022-02-23 10:16:50|2556.65|2556.65|2556.65|2556.65|2556.65|2556.65|2556.65|2556.65|0
1645611420000|2022-02-23 10:17:00|2556.58|2556.58|2556.18|2556.18|2556.58|2556.58|2556.18|2556.18|0
1645611430000|2022-02-23 10:17:10|2556.11|2556.11|2555.84|2555.84|2556.11|2556.11|2555.77|2555.77|0
1645611440000|2022-02-23 10:17:20|2556.03|2556.03|2556.82|2556.82|2556.82|2556.82|2556.03|2556.03|0
1645611450000|2022-02-23 10:17:30|2556.69|2556.69|2556.83|2556.83|2556.83|2556.83|2556.58|2556.58|0
1645611460000|2022-02-23 10:17:40|2557.11|2557.11|2557.49|2557.49|2557.49|2557.49|2557.11|2557.11|0
1645611470000|2022-02-23 10:17:50|2557.34|2557.34|2557.34|2557.34|2557.34|2557.34|2557.34|2557.34|0
1645611480000|2022-02-23 10:18:00|2557.21|2557.21|2556.92|2556.92|2557.21|2557.21|2556.85|2556.85|0
1645611490000|2022-02-23 10:18:10|2556.79|2556.79|2556.93|2556.93|2557.14|2557.14|2556.79|2556.79|0
1645611500000|2022-02-23 10:18:20|2556.8|2556.8|2556.8|2556.8|2556.8|2556.8|2556.8|2556.8|0
1645611510000|2022-02-23 10:18:30|2556.74|2556.74|2556.74|2556.74|2556.74|2556.74|2556.74|2556.74|0
1645611520000|2022-02-23 10:18:40|2556.62|2556.62|2556.85|2556.85|2556.92|2556.92|2556.62|2556.62|0
1645611530000|2022-02-23 10:18:50|2556.61|2556.61|2556.76|2556.76|2556.76|2556.76|2556.42|2556.42|0
1645611540000|2022-02-23 10:19:00|2557.15|2557.15|2558.37|2558.37|2558.37|2558.37|2557.15|2557.15|0
1645611570000|2022-02-23 10:19:30|2558.4|2558.4|2558.4|2558.4|2558.4|2558.4|2558.4|2558.4|0
1645611600000|2022-02-23 10:20:00|2558.51|2558.51|2558.83|2558.83|2558.83|2558.83|2558.51|2558.51|0
1645611620000|2022-02-23 10:20:20|2558.67|2558.67|2558.51|2558.51|2558.67|2558.67|2558.51|2558.51|0
1645611640000|2022-02-23 10:20:40|2558.3|2558.3|2558.3|2558.3|2558.3|2558.3|2558.3|2558.3|0
1645611650000|2022-02-23 10:20:50|2558.51|2558.51|2558.64|2558.64|2558.64|2558.64|2558.51|2558.51|0
1645611660000|2022-02-23 10:21:00|2559.17|2559.17|2559.29|2559.29|2559.29|2559.29|2559.17|2559.17|0
1645611720000|2022-02-23 10:22:00|2559.35|2559.35|2559.67|2559.67|2559.67|2559.67|2559.35|2559.35|0
1645611730000|2022-02-23 10:22:10|2560|2560|2560.15|2560.15|2560.23|2560.23|2560|2560|0
1645611740000|2022-02-23 10:22:20|2560.22|2560.22|2560.82|2560.82|2560.82|2560.82|2560.16|2560.16|0
1645611760000|2022-02-23 10:22:40|2561.09|2561.09|2560.96|2560.96|2561.09|2561.09|2560.96|2560.96|0
1645611770000|2022-02-23 10:22:50|2560.81|2560.81|2560.45|2560.45|2560.81|2560.81|2560.42|2560.42|0
1645611780000|2022-02-23 10:23:00|2560.51|2560.51|2560.51|2560.51|2560.51|2560.51|2560.51|2560.51|0
1645611790000|2022-02-23 10:23:10|2560.58|2560.58|2560.58|2560.58|2560.58|2560.58|2560.58|2560.58|0
1645611800000|2022-02-23 10:23:20|2560.61|2560.61|2560.46|2560.46|2560.61|2560.61|2560.46|2560.46|0
1645611810000|2022-02-23 10:23:30|2560.79|2560.79|2560.68|2560.68|2560.79|2560.79|2560.68|2560.68|0
1645611820000|2022-02-23 10:23:40|2560.57|2560.57|2560.57|2560.57|2560.57|2560.57|2560.57|2560.57|0
1645611840000|2022-02-23 10:24:00|2560.44|2560.44|2560.44|2560.44|2560.44|2560.44|2560.44|2560.44|0
1645611890000|2022-02-23 10:24:50|2560.57|2560.57|2560.57|2560.57|2560.57|2560.57|2560.57|2560.57|0
1645611900000|2022-02-23 10:25:00|2560.72|2560.72|2561.04|2561.04|2561.04|2561.04|2560.72|2560.72|0
1645611910000|2022-02-23 10:25:10|2561.16|2561.16|2561.31|2561.31|2561.46|2561.46|2561.16|2561.16|0
1645611920000|2022-02-23 10:25:20|2561.39|2561.39|2561.52|2561.52|2561.52|2561.52|2561.39|2561.39|0
1645611960000|2022-02-23 10:26:00|2561.39|2561.39|2561.62|2561.62|2561.62|2561.62|2561.39|2561.39|0
1645611970000|2022-02-23 10:26:10|2561.75|2561.75|2561.75|2561.75|2561.75|2561.75|2561.75|2561.75|0
1645611980000|2022-02-23 10:26:20|2561.62|2561.62|2561.77|2561.77|2561.77|2561.77|2561.62|2561.62|0
1645612000000|2022-02-23 10:26:40|2561.59|2561.59|2561.59|2561.59|2561.59|2561.59|2561.59|2561.59|0
1645612020000|2022-02-23 10:27:00|2561.66|2561.66|2561.92|2561.92|2561.92|2561.92|2561.66|2561.66|0
1645612030000|2022-02-23 10:27:10|2561.53|2561.53|2562.13|2562.13|2562.13|2562.13|2561.53|2561.53|0
1645612050000|2022-02-23 10:27:30|2562.05|2562.05|2562.32|2562.32|2562.32|2562.32|2562.05|2562.05|0
1645612060000|2022-02-23 10:27:40|2562.43|2562.43|2562.4|2562.4|2562.54|2562.54|2562.4|2562.4|0
1645612070000|2022-02-23 10:27:50|2562.11|2562.11|2561.88|2561.88|2562.11|2562.11|2561.88|2561.88|0
1645612080000|2022-02-23 10:28:00|2561.73|2561.73|2561.4|2561.4|2561.73|2561.73|2561.4|2561.4|0
1645612090000|2022-02-23 10:28:10|2561.17|2561.17|2560.7|2560.7|2561.17|2561.17|2560.7|2560.7|0
1645612120000|2022-02-23 10:28:40|2560.34|2560.34|2560.17|2560.17|2560.34|2560.34|2560.06|2560.06|0
1645612130000|2022-02-23 10:28:50|2560.02|2560.02|2559.87|2559.87|2560.02|2560.02|2559.87|2559.87|0
1645612140000|2022-02-23 10:29:00|2559.76|2559.76|2559.7|2559.7|2559.76|2559.76|2559.7|2559.7|0
1645612150000|2022-02-23 10:29:10|2559.83|2559.83|2559.83|2559.83|2559.83|2559.83|2559.76|2559.76|0
1645612160000|2022-02-23 10:29:20|2559.9|2559.9|2559.9|2559.9|2559.9|2559.9|2559.9|2559.9|0
1645612210000|2022-02-23 10:30:10|2559.68|2559.68|2559.68|2559.68|2559.68|2559.68|2559.68|2559.68|0
1645612220000|2022-02-23 10:30:20|2559.91|2559.91|2559.83|2559.83|2559.91|2559.91|2559.83|2559.83|0
1645612230000|2022-02-23 10:30:30|2559.91|2559.91|2560.12|2560.12|2560.2|2560.2|2559.91|2559.91|0
1645612260000|2022-02-23 10:31:00|2560.05|2560.05|2560.05|2560.05|2560.05|2560.05|2560.05|2560.05|0
1645612270000|2022-02-23 10:31:10|2559.98|2559.98|2559.41|2559.41|2559.98|2559.98|2559.34|2559.34|0
1645612290000|2022-02-23 10:31:30|2559.55|2559.55|2559.41|2559.41|2559.55|2559.55|2559.41|2559.41|0
1645612300000|2022-02-23 10:31:40|2559.54|2559.54|2559.54|2559.54|2559.54|2559.54|2559.54|2559.54|0
1645612310000|2022-02-23 10:31:50|2559.76|2559.76|2559.76|2559.76|2559.76|2559.76|2559.76|2559.76|0
1645612370000|2022-02-23 10:32:50|2559.82|2559.82|2559.66|2559.66|2559.82|2559.82|2559.66|2559.66|0
1645612380000|2022-02-23 10:33:00|2559.38|2559.38|2559.32|2559.32|2559.48|2559.48|2559.32|2559.32|0
1645612390000|2022-02-23 10:33:10|2559.06|2559.06|2558.9|2558.9|2559.06|2559.06|2558.9|2558.9|0
1645612400000|2022-02-23 10:33:20|2558.97|2558.97|2558.97|2558.97|2558.97|2558.97|2558.97|2558.97|0
1645612410000|2022-02-23 10:33:30|2559.03|2559.03|2559.15|2559.15|2559.15|2559.15|2559.03|2559.03|0
1645612420000|2022-02-23 10:33:40|2559.21|2559.21|2559.15|2559.15|2559.21|2559.21|2559.15|2559.15|0
1645612440000|2022-02-23 10:34:00|2559.31|2559.31|2559.45|2559.45|2559.51|2559.51|2559.31|2559.31|0
1645612500000|2022-02-23 10:35:00|2559.29|2559.29|2558.72|2558.72|2559.29|2559.29|2558.72|2558.72|0
1645612510000|2022-02-23 10:35:10|2558.8|2558.8|2558.8|2558.8|2558.8|2558.8|2558.8|2558.8|0
1645612520000|2022-02-23 10:35:20|2559.06|2559.06|2559.06|2559.06|2559.06|2559.06|2559.06|2559.06|0
1645612540000|2022-02-23 10:35:40|2559.13|2559.13|2559.13|2559.13|2559.13|2559.13|2559.13|2559.13|0
1645612550000|2022-02-23 10:35:50|2558.85|2558.85|2558.73|2558.73|2558.85|2558.85|2558.73|2558.73|0
1645612560000|2022-02-23 10:36:00|2558.99|2558.99|2559.18|2559.18|2559.18|2559.18|2558.99|2558.99|0
1645612580000|2022-02-23 10:36:20|2559.31|2559.31|2559.03|2559.03|2559.31|2559.31|2559.03|2559.03|0
1645612610000|2022-02-23 10:36:50|2558.92|2558.92|2558.83|2558.83|2558.99|2558.99|2558.83|2558.83|0
1645612620000|2022-02-23 10:37:00|2558.67|2558.67|2558.67|2558.67|2558.67|2558.67|2558.67|2558.67|0
1645612630000|2022-02-23 10:37:10|2558.74|2558.74|2558.82|2558.82|2558.82|2558.82|2558.74|2558.74|0
1645612650000|2022-02-23 10:37:30|2558.97|2558.97|2558.97|2558.97|2558.97|2558.97|2558.97|2558.97|0
1645612680000|2022-02-23 10:38:00|2559.09|2559.09|2559.49|2559.49|2559.49|2559.49|2558.95|2558.95|0
1645612690000|2022-02-23 10:38:10|2559.56|2559.56|2559.69|2559.69|2559.69|2559.69|2559.56|2559.56|0
1645612730000|2022-02-23 10:38:50|2559.96|2559.96|2559.96|2559.96|2559.96|2559.96|2559.96|2559.96|0
1645612770000|2022-02-23 10:39:30|2559.81|2559.81|2560.22|2560.22|2560.22|2560.22|2559.81|2559.81|0
1645612780000|2022-02-23 10:39:40|2560.14|2560.14|2560.14|2560.14|2560.14|2560.14|2560.14|2560.14|0
1645612800000|2022-02-23 10:40:00|2560.07|2560.07|2560.07|2560.07|2560.07|2560.07|2560.07|2560.07|0
1645612820000|2022-02-23 10:40:20|2560.22|2560.22|2560.22|2560.22|2560.22|2560.22|2560.22|2560.22|0
1645612830000|2022-02-23 10:40:30|2560.49|2560.49|2560.51|2560.51|2560.51|2560.51|2560.35|2560.35|0
1645612850000|2022-02-23 10:40:50|2560.38|2560.38|2560.38|2560.38|2560.38|2560.38|2560.38|2560.38|0
1645612860000|2022-02-23 10:41:00|2560.23|2560.23|2559.51|2559.51|2560.23|2560.23|2559.51|2559.51|0
1645612870000|2022-02-23 10:41:10|2559.24|2559.24|2559.24|2559.24|2559.24|2559.24|2559.24|2559.24|0
1645612880000|2022-02-23 10:41:20|2559.31|2559.31|2559.31|2559.31|2559.31|2559.31|2559.31|2559.31|0
1645612890000|2022-02-23 10:41:30|2559.37|2559.37|2559.18|2559.18|2559.37|2559.37|2559.18|2559.18|0
1645612910000|2022-02-23 10:41:50|2559.07|2559.07|2559.34|2559.34|2559.34|2559.34|2559.07|2559.07|0
1645612920000|2022-02-23 10:42:00|2559.4|2559.4|2559.79|2559.79|2559.79|2559.79|2559.4|2559.4|0
1645612930000|2022-02-23 10:42:10|2559.72|2559.72|2559.58|2559.58|2559.72|2559.72|2559.58|2559.58|0
1645612950000|2022-02-23 10:42:30|2559.42|2559.42|2559.42|2559.42|2559.42|2559.42|2559.42|2559.42|0
1645612960000|2022-02-23 10:42:40|2559.49|2559.49|2559.49|2559.49|2559.49|2559.49|2559.49|2559.49|0
1645612970000|2022-02-23 10:42:50|2559.55|2559.55|2559.66|2559.66|2559.77|2559.77|2559.55|2559.55|0
1645612980000|2022-02-23 10:43:00|2559.72|2559.72|2559.66|2559.66|2559.72|2559.72|2559.66|2559.66|0
1645613040000|2022-02-23 10:44:00|2559.59|2559.59|2559.47|2559.47|2559.59|2559.59|2559.47|2559.47|0
1645613050000|2022-02-23 10:44:10|2559.43|2559.43|2559.22|2559.22|2559.43|2559.43|2559.22|2559.22|0
1645613070000|2022-02-23 10:44:30|2559.49|2559.49|2559.49|2559.49|2559.49|2559.49|2559.49|2559.49|0
1645613080000|2022-02-23 10:44:40|2559.35|2559.35|2558.87|2558.87|2559.35|2559.35|2558.87|2558.87|0
1645613090000|2022-02-23 10:44:50|2558.74|2558.74|2559.36|2559.36|2559.36|2559.36|2558.74|2558.74|0
1645613100000|2022-02-23 10:45:00|2559.47|2559.47|2559.91|2559.91|2559.91|2559.91|2559.47|2559.47|0
1645613130000|2022-02-23 10:45:30|2560.17|2560.17|2560.17|2560.17|2560.17|2560.17|2560.17|2560.17|0
1645613140000|2022-02-23 10:45:40|2560.09|2560.09|2560.09|2560.09|2560.09|2560.09|2560.09|2560.09|0
1645613150000|2022-02-23 10:45:50|2559.95|2559.95|2559.32|2559.32|2559.95|2559.95|2559.32|2559.32|0
1645613160000|2022-02-23 10:46:00|2559.07|2559.07|2559.07|2559.07|2559.07|2559.07|2559.07|2559.07|0
1645613170000|2022-02-23 10:46:10|2558.96|2558.96|2558.88|2558.88|2558.96|2558.96|2558.88|2558.88|0
1645613180000|2022-02-23 10:46:20|2558.75|2558.75|2557.99|2557.99|2558.75|2558.75|2557.84|2557.84|0
1645613190000|2022-02-23 10:46:30|2557.84|2557.84|2557.84|2557.84|2557.84|2557.84|2557.84|2557.84|0
1645613200000|2022-02-23 10:46:40|2557.62|2557.62|2557.55|2557.55|2557.62|2557.62|2557.55|2557.55|0
1645613230000|2022-02-23 10:47:10|2557.42|2557.42|2557.42|2557.42|2557.42|2557.42|2557.42|2557.42|0
1645613280000|2022-02-23 10:48:00|2557.29|2557.29|2557.76|2557.76|2557.76|2557.76|2557.21|2557.21|0
1645613290000|2022-02-23 10:48:10|2557.29|2557.29|2557.37|2557.37|2557.37|2557.37|2557.29|2557.29|0
1645613300000|2022-02-23 10:48:20|2557.26|2557.26|2557.04|2557.04|2557.26|2557.26|2557.04|2557.04|0
1645613310000|2022-02-23 10:48:30|2557.26|2557.26|2557.4|2557.4|2557.4|2557.4|2557.26|2557.26|0
1645613320000|2022-02-23 10:48:40|2557.51|2557.51|2557.62|2557.62|2557.62|2557.62|2557.51|2557.51|0
1645613350000|2022-02-23 10:49:10|2557.77|2557.77|2558.28|2558.28|2558.28|2558.28|2557.77|2557.77|0
1645613360000|2022-02-23 10:49:20|2558.35|2558.35|2558.35|2558.35|2558.35|2558.35|2558.35|2558.35|0
1645613390000|2022-02-23 10:49:50|2558.48|2558.48|2558.96|2558.96|2558.96|2558.96|2558.48|2558.48|0
1645613400000|2022-02-23 10:50:00|2558.83|2558.83|2558.88|2558.88|2559.02|2559.02|2558.83|2558.83|0
1645613410000|2022-02-23 10:50:10|2559.36|2559.36|2559.36|2559.36|2559.36|2559.36|2559.36|2559.36|0
1645613420000|2022-02-23 10:50:20|2559.48|2559.48|2559.54|2559.54|2559.54|2559.54|2559.42|2559.42|0
1645613430000|2022-02-23 10:50:30|2559.59|2559.59|2559.91|2559.91|2559.91|2559.91|2559.59|2559.59|0
1645613460000|2022-02-23 10:51:00|2560.18|2560.18|2560.99|2560.99|2560.99|2560.99|2560.18|2560.18|0
1645613470000|2022-02-23 10:51:10|2560.78|2560.78|2560.99|2560.99|2560.99|2560.99|2560.78|2560.78|0
1645613480000|2022-02-23 10:51:20|2560.92|2560.92|2560.92|2560.92|2560.92|2560.92|2560.92|2560.92|0
1645613490000|2022-02-23 10:51:30|2560.85|2560.85|2560.85|2560.85|2560.85|2560.85|2560.85|2560.85|0
1645613510000|2022-02-23 10:51:50|2560.92|2560.92|2560.85|2560.85|2560.92|2560.92|2560.85|2560.85|0
1645613550000|2022-02-23 10:52:30|2560.78|2560.78|2560.94|2560.94|2560.94|2560.94|2560.78|2560.78|0
1645613570000|2022-02-23 10:52:50|2561.2|2561.2|2561.07|2561.07|2561.33|2561.33|2561.07|2561.07|0
1645613610000|2022-02-23 10:53:30|2560.94|2560.94|2560.72|2560.72|2560.94|2560.94|2560.72|2560.72|0
1645613630000|2022-02-23 10:53:50|2560.79|2560.79|2560.79|2560.79|2560.79|2560.79|2560.79|2560.79|0
1645613690000|2022-02-23 10:54:50|2560.86|2560.86|2560.86|2560.86|2560.86|2560.86|2560.86|2560.86|0
1645613710000|2022-02-23 10:55:10|2560.93|2560.93|2561.15|2561.15|2561.15|2561.15|2560.93|2560.93|0
1645613720000|2022-02-23 10:55:20|2561.73|2561.73|2563.17|2563.17|2563.17|2563.17|2561.73|2561.73|0
1645613730000|2022-02-23 10:55:30|2563.01|2563.01|2562.85|2562.85|2563.01|2563.01|2562.85|2562.85|0
1645613750000|2022-02-23 10:55:50|2562.74|2562.74|2562.74|2562.74|2562.74|2562.74|2562.74|2562.74|0
1645613760000|2022-02-23 10:56:00|2562.7|2562.7|2562.78|2562.78|2562.82|2562.82|2562.66|2562.66|0
1645613790000|2022-02-23 10:56:30|2562.66|2562.66|2561.87|2561.87|2562.66|2562.66|2561.87|2561.87|0
1645613800000|2022-02-23 10:56:40|2561.71|2561.71|2561.57|2561.57|2561.71|2561.71|2561.57|2561.57|0
1645613810000|2022-02-23 10:56:50|2561.64|2561.64|2562.11|2562.11|2562.11|2562.11|2561.64|2561.64|0
1645613830000|2022-02-23 10:57:10|2562.05|2562.05|2561.71|2561.71|2562.05|2562.05|2561.71|2561.71|0
1645613850000|2022-02-23 10:57:30|2561.79|2561.79|2561.79|2561.79|2561.79|2561.79|2561.79|2561.79|0
1645613880000|2022-02-23 10:58:00|2561.57|2561.57|2561.57|2561.57|2561.57|2561.57|2561.57|2561.57|0
1645613890000|2022-02-23 10:58:10|2562.23|2562.23|2562.5|2562.5|2562.5|2562.5|2562.23|2562.23|0
1645613900000|2022-02-23 10:58:20|2562.65|2562.65|2562.65|2562.65|2562.65|2562.65|2562.65|2562.65|0
1645613910000|2022-02-23 10:58:30|2562.79|2562.79|2562.79|2562.79|2562.79|2562.79|2562.79|2562.79|0
1645613920000|2022-02-23 10:58:40|2562.72|2562.72|2562.6|2562.6|2562.75|2562.75|2562.6|2562.6|0
1645613930000|2022-02-23 10:58:50|2562.54|2562.54|2563.2|2563.2|2563.2|2563.2|2562.54|2562.54|0
1645613940000|2022-02-23 10:59:00|2562.8|2562.8|2562.4|2562.4|2562.8|2562.8|2562.4|2562.4|0
1645613960000|2022-02-23 10:59:20|2562.47|2562.47|2562.57|2562.57|2562.57|2562.57|2562.35|2562.35|0
1645613970000|2022-02-23 10:59:30|2562.45|2562.45|2562.68|2562.68|2562.68|2562.68|2562.45|2562.45|0
1645613980000|2022-02-23 10:59:40|2562.75|2562.75|2562.75|2562.75|2562.75|2562.75|2562.75|2562.75|0
1645614000000|2022-02-23 11:00:00|2562.68|2562.68|2561.2|2561.2|2562.68|2562.68|2561.2|2561.2|0
1645614010000|2022-02-23 11:00:10|2560.97|2560.97|2561.03|2561.03|2561.03|2561.03|2560.97|2560.97|0
1645614020000|2022-02-23 11:00:20|2560.87|2560.87|2561.03|2561.03|2561.03|2561.03|2560.87|2560.87|0
1645614040000|2022-02-23 11:00:40|2561.15|2561.15|2561.49|2561.49|2561.49|2561.49|2561.15|2561.15|0
1645614050000|2022-02-23 11:00:50|2561.41|2561.41|2561.47|2561.47|2561.47|2561.47|2561.41|2561.41|0
1645614080000|2022-02-23 11:01:20|2561.36|2561.36|2561.36|2561.36|2561.36|2561.36|2561.36|2561.36|0
1645614090000|2022-02-23 11:01:30|2561.69|2561.69|2561.48|2561.48|2561.69|2561.69|2561.41|2561.41|0
1645614100000|2022-02-23 11:01:40|2561.55|2561.55|2561.62|2561.62|2561.62|2561.62|2561.55|2561.55|0
1645614110000|2022-02-23 11:01:50|2561.56|2561.56|2561.56|2561.56|2561.56|2561.56|2561.56|2561.56|0
1645614130000|2022-02-23 11:02:10|2561.72|2561.72|2561.72|2561.72|2561.79|2561.79|2561.72|2561.72|0
1645614140000|2022-02-23 11:02:20|2561.64|2561.64|2561.64|2561.64|2561.64|2561.64|2561.64|2561.64|0
1645614150000|2022-02-23 11:02:30|2561.72|2561.72|2561.72|2561.72|2561.72|2561.72|2561.72|2561.72|0
1645614160000|2022-02-23 11:02:40|2561.75|2561.75|2561.69|2561.69|2561.75|2561.75|2561.69|2561.69|0
1645614190000|2022-02-23 11:03:10|2561.64|2561.64|2561.58|2561.58|2561.64|2561.64|2561.58|2561.58|0
1645614200000|2022-02-23 11:03:20|2561.5|2561.5|2561.5|2561.5|2561.5|2561.5|2561.5|2561.5|0
1645614210000|2022-02-23 11:03:30|2561.82|2561.82|2561.82|2561.82|2561.82|2561.82|2561.82|2561.82|0
1645614230000|2022-02-23 11:03:50|2561.76|2561.76|2561.72|2561.72|2561.84|2561.84|2561.72|2561.72|0
1645614240000|2022-02-23 11:04:00|2561.88|2561.88|2562.48|2562.48|2562.48|2562.48|2561.76|2561.76|0
1645614250000|2022-02-23 11:04:10|2562.4|2562.4|2562.05|2562.05|2562.59|2562.59|2562.05|2562.05|0
1645614260000|2022-02-23 11:04:20|2562.14|2562.14|2562.15|2562.15|2562.15|2562.15|2561.82|2561.82|0
1645614270000|2022-02-23 11:04:30|2561.99|2561.99|2562.13|2562.13|2562.13|2562.13|2561.99|2561.99|0
1645614290000|2022-02-23 11:04:50|2562.19|2562.19|2562.23|2562.23|2562.23|2562.23|2562.19|2562.19|0
1645614310000|2022-02-23 11:05:10|2562.54|2562.54|2564.42|2564.42|2564.42|2564.42|2562.54|2562.54|0
1645614320000|2022-02-23 11:05:20|2564.53|2564.53|2564.59|2564.59|2564.59|2564.59|2564.53|2564.53|0
1645614330000|2022-02-23 11:05:30|2564.2|2564.2|2563.97|2563.97|2564.31|2564.31|2563.97|2563.97|0
1645614340000|2022-02-23 11:05:40|2564.23|2564.23|2564.37|2564.37|2564.37|2564.37|2564.23|2564.23|0
1645614350000|2022-02-23 11:05:50|2564.3|2564.3|2564.3|2564.3|2564.3|2564.3|2564.3|2564.3|0
1645614360000|2022-02-23 11:06:00|2564.33|2564.33|2564.33|2564.33|2564.33|2564.33|2564.33|2564.33|0
1645614380000|2022-02-23 11:06:20|2564.46|2564.46|2564.62|2564.62|2564.62|2564.62|2564.46|2564.46|0
1645614390000|2022-02-23 11:06:30|2564.55|2564.55|2564.42|2564.42|2564.55|2564.55|2564.42|2564.42|0
1645614420000|2022-02-23 11:07:00|2564.49|2564.49|2564.49|2564.49|2564.49|2564.49|2564.49|2564.49|0
1645614430000|2022-02-23 11:07:10|2564.42|2564.42|2564.42|2564.42|2564.42|2564.42|2564.42|2564.42|0
1645614440000|2022-02-23 11:07:20|2564.49|2564.49|2564.59|2564.59|2564.59|2564.59|2564.49|2564.49|0
1645614450000|2022-02-23 11:07:30|2564.99|2564.99|2564.72|2564.72|2564.99|2564.99|2564.72|2564.72|0
1645614460000|2022-02-23 11:07:40|2564.4|2564.4|2563.61|2563.61|2564.4|2564.4|2563.53|2563.53|0
1645614470000|2022-02-23 11:07:50|2563.34|2563.34|2562.9|2562.9|2563.34|2563.34|2562.86|2562.86|0
1645614480000|2022-02-23 11:08:00|2562.64|2562.64|2562.46|2562.46|2562.64|2562.64|2562.38|2562.38|0
1645614490000|2022-02-23 11:08:10|2562.38|2562.38|2562.2|2562.2|2562.38|2562.38|2562.2|2562.2|0
1645614520000|2022-02-23 11:08:40|2562.34|2562.34|2562.18|2562.18|2562.4|2562.4|2562.18|2562.18|0
1645614530000|2022-02-23 11:08:50|2562.05|2562.05|2561.92|2561.92|2562.05|2562.05|2561.92|2561.92|0
1645614540000|2022-02-23 11:09:00|2561.79|2561.79|2561.38|2561.38|2561.79|2561.79|2561.38|2561.38|0
1645614550000|2022-02-23 11:09:10|2561.3|2561.3|2561.3|2561.3|2561.3|2561.3|2561.3|2561.3|0
1645614560000|2022-02-23 11:09:20|2561.37|2561.37|2561.43|2561.43|2561.43|2561.43|2561.37|2561.37|0
1645614580000|2022-02-23 11:09:40|2561.4|2561.4|2561.4|2561.4|2561.4|2561.4|2561.4|2561.4|0
1645614590000|2022-02-23 11:09:50|2561.26|2561.26|2561.13|2561.13|2561.26|2561.26|2561.13|2561.13|0
1645614600000|2022-02-23 11:10:00|2561.25|2561.25|2561.25|2561.25|2561.25|2561.25|2561.25|2561.25|0
1645614610000|2022-02-23 11:10:10|2561.33|2561.33|2561.96|2561.96|2561.96|2561.96|2561.33|2561.33|0
1645614620000|2022-02-23 11:10:20|2562.19|2562.19|2562.29|2562.29|2562.42|2562.42|2562.19|2562.19|0
1645614650000|2022-02-23 11:10:50|2562.32|2562.32|2562.32|2562.32|2562.32|2562.32|2562.32|2562.32|0
1645614670000|2022-02-23 11:11:10|2562.43|2562.43|2562.55|2562.55|2562.55|2562.55|2562.43|2562.43|0
1645614680000|2022-02-23 11:11:20|2562.66|2562.66|2562.66|2562.66|2562.66|2562.66|2562.66|2562.66|0
1645614690000|2022-02-23 11:11:30|2562.7|2562.7|2562.7|2562.7|2562.7|2562.7|2562.7|2562.7|0
1645614720000|2022-02-23 11:12:00|2562.77|2562.77|2563.1|2563.1|2563.1|2563.1|2562.77|2562.77|0
1645614730000|2022-02-23 11:12:10|2562.96|2562.96|2563.03|2563.03|2563.03|2563.03|2562.96|2562.96|0
1645614770000|2022-02-23 11:12:50|2563.16|2563.16|2563.16|2563.16|2563.16|2563.16|2563.16|2563.16|0
1645614780000|2022-02-23 11:13:00|2563.12|2563.12|2561.36|2561.36|2563.12|2563.12|2561.36|2561.36|0
1645614790000|2022-02-23 11:13:10|2561.49|2561.49|2561.19|2561.19|2561.49|2561.49|2561.19|2561.19|0
1645614800000|2022-02-23 11:13:20|2560.98|2560.98|2560.98|2560.98|2560.98|2560.98|2560.98|2560.98|0
1645614810000|2022-02-23 11:13:30|2561.09|2561.09|2561.43|2561.43|2561.43|2561.43|2561.09|2561.09|0
1645614820000|2022-02-23 11:13:40|2561.28|2561.28|2561.8|2561.8|2561.8|2561.8|2561.28|2561.28|0
1645614850000|2022-02-23 11:14:10|2561.92|2561.92|2562.03|2562.03|2562.03|2562.03|2561.92|2561.92|0
1645614860000|2022-02-23 11:14:20|2561.95|2561.95|2561.95|2561.95|2561.95|2561.95|2561.95|2561.95|0
1645614870000|2022-02-23 11:14:30|2561.71|2561.71|2561.39|2561.39|2561.71|2561.71|2561.23|2561.23|0
1645614880000|2022-02-23 11:14:40|2561.29|2561.29|2561.29|2561.29|2561.29|2561.29|2561.29|2561.29|0
1645614900000|2022-02-23 11:15:00|2561.15|2561.15|2561.15|2561.15|2561.15|2561.15|2561.15|2561.15|0
1645614920000|2022-02-23 11:15:20|2561.31|2561.31|2560.99|2560.99|2561.31|2561.31|2560.99|2560.99|0
1645614940000|2022-02-23 11:15:40|2561.11|2561.11|2560.67|2560.67|2561.11|2561.11|2560.67|2560.67|0
1645614960000|2022-02-23 11:16:00|2560.33|2560.33|2560.33|2560.33|2560.33|2560.33|2560.33|2560.33|0
1645615010000|2022-02-23 11:16:50|2560.46|2560.46|2560.78|2560.78|2560.78|2560.78|2560.46|2560.46|0
1645615020000|2022-02-23 11:17:00|2560.84|2560.84|2560.84|2560.84|2560.84|2560.84|2560.84|2560.84|0
1645615060000|2022-02-23 11:17:40|2560.91|2560.91|2560.56|2560.56|2560.91|2560.91|2560.56|2560.56|0
1645615070000|2022-02-23 11:17:50|2560.41|2560.41|2560.09|2560.09|2560.41|2560.41|2560.09|2560.09|0
1645615080000|2022-02-23 11:18:00|2559.97|2559.97|2559.52|2559.52|2559.97|2559.97|2559.52|2559.52|0
1645615090000|2022-02-23 11:18:10|2559.56|2559.56|2559.52|2559.52|2559.6|2559.6|2559.52|2559.52|0
1645615100000|2022-02-23 11:18:20|2559.37|2559.37|2559.41|2559.41|2559.41|2559.41|2559.37|2559.37|0
1645615110000|2022-02-23 11:18:30|2559.34|2559.34|2559.34|2559.34|2559.34|2559.34|2559.34|2559.34|0
1645615120000|2022-02-23 11:18:40|2559.26|2559.26|2559.26|2559.26|2559.26|2559.26|2559.26|2559.26|0
1645615130000|2022-02-23 11:18:50|2558.87|2558.87|2558.87|2558.87|2558.87|2558.87|2558.87|2558.87|0
1645615140000|2022-02-23 11:19:00|2558.81|2558.81|2558.48|2558.48|2558.81|2558.81|2558.48|2558.48|0
1645615150000|2022-02-23 11:19:10|2558.35|2558.35|2558.42|2558.42|2558.42|2558.42|2558.35|2558.35|0
1645615190000|2022-02-23 11:19:50|2558.49|2558.49|2558.57|2558.57|2558.57|2558.57|2558.49|2558.49|0
1645615200000|2022-02-23 11:20:00|2558.7|2558.7|2558.63|2558.63|2558.7|2558.7|2558.63|2558.63|0
1645615210000|2022-02-23 11:20:10|2558.85|2558.85|2558.28|2558.28|2558.96|2558.96|2558.28|2558.28|0
1645615240000|2022-02-23 11:20:40|2558.17|2558.17|2558.17|2558.17|2558.17|2558.17|2558.17|2558.17|0
1645615250000|2022-02-23 11:20:50|2558.13|2558.13|2558.13|2558.13|2558.13|2558.13|2558.13|2558.13|0
1645615290000|2022-02-23 11:21:30|2558.29|2558.29|2558.29|2558.29|2558.29|2558.29|2558.29|2558.29|0
1645615300000|2022-02-23 11:21:40|2558.68|2558.68|2558.81|2558.81|2558.81|2558.81|2558.68|2558.68|0
1645615310000|2022-02-23 11:21:50|2558.94|2558.94|2559.06|2559.06|2559.06|2559.06|2558.94|2558.94|0
1645615330000|2022-02-23 11:22:10|2559.38|2559.38|2558.93|2558.93|2559.38|2559.38|2558.93|2558.93|0
1645615360000|2022-02-23 11:22:40|2559.25|2559.25|2559.09|2559.09|2559.4|2559.4|2559.09|2559.09|0
1645615370000|2022-02-23 11:22:50|2558.86|2558.86|2558.92|2558.92|2558.92|2558.92|2558.86|2558.86|0
1645615400000|2022-02-23 11:23:20|2559.03|2559.03|2559|2559|2559.03|2559.03|2559|2559|0
1645615420000|2022-02-23 11:23:40|2559.07|2559.07|2559.07|2559.07|2559.07|2559.07|2559.07|2559.07|0
1645615450000|2022-02-23 11:24:10|2558.99|2558.99|2558.91|2558.91|2558.99|2558.99|2558.91|2558.91|0
1645615460000|2022-02-23 11:24:20|2559.07|2559.07|2559.11|2559.11|2559.11|2559.11|2559.03|2559.03|0
1645615480000|2022-02-23 11:24:40|2558.84|2558.84|2558.84|2558.84|2558.84|2558.84|2558.84|2558.84|0
1645615500000|2022-02-23 11:25:00|2558.91|2558.91|2558.91|2558.91|2558.91|2558.91|2558.91|2558.91|0
1645615510000|2022-02-23 11:25:10|2558.99|2558.99|2558.99|2558.99|2558.99|2558.99|2558.99|2558.99|0
1645615530000|2022-02-23 11:25:30|2559.06|2559.06|2558.54|2558.54|2559.06|2559.06|2558.54|2558.54|0
1645615570000|2022-02-23 11:26:10|2558.22|2558.22|2558.29|2558.29|2558.29|2558.29|2558.22|2558.22|0
1645615580000|2022-02-23 11:26:20|2558.61|2558.61|2558.61|2558.61|2558.61|2558.61|2558.61|2558.61|0
1645615590000|2022-02-23 11:26:30|2558.45|2558.45|2558.45|2558.45|2558.45|2558.45|2558.45|2558.45|0
1645615600000|2022-02-23 11:26:40|2558.48|2558.48|2558.48|2558.48|2558.48|2558.48|2558.48|2558.48|0
1645615610000|2022-02-23 11:26:50|2558.51|2558.51|2558.39|2558.39|2558.51|2558.51|2558.39|2558.39|0
1645615630000|2022-02-23 11:27:10|2558.25|2558.25|2558.25|2558.25|2558.25|2558.25|2558.25|2558.25|0
1645615680000|2022-02-23 11:28:00|2558.11|2558.11|2557.22|2557.22|2558.11|2558.11|2557.22|2557.22|0
1645615700000|2022-02-23 11:28:20|2557.3|2557.3|2557.3|2557.3|2557.3|2557.3|2557.3|2557.3|0
1645615710000|2022-02-23 11:28:30|2557.23|2557.23|2556.68|2556.68|2557.23|2557.23|2556.68|2556.68|0
1645615730000|2022-02-23 11:28:50|2556.28|2556.28|2556.28|2556.28|2556.28|2556.28|2556.28|2556.28|0
1645615760000|2022-02-23 11:29:20|2556.44|2556.44|2556.44|2556.44|2556.6|2556.6|2556.44|2556.44|0
1645615790000|2022-02-23 11:29:50|2556.38|2556.38|2556.32|2556.32|2556.38|2556.38|2556.26|2556.26|0
1645615800000|2022-02-23 11:30:00|2556.25|2556.25|2556.14|2556.14|2556.32|2556.32|2556.14|2556.14|0
1645615810000|2022-02-23 11:30:10|2556.08|2556.08|2555.55|2555.55|2556.08|2556.08|2555.55|2555.55|0
1645615840000|2022-02-23 11:30:40|2555.29|2555.29|2555.29|2555.29|2555.29|2555.29|2555.29|2555.29|0
1645615850000|2022-02-23 11:30:50|2555.02|2555.02|2554.67|2554.67|2555.02|2555.02|2554.67|2554.67|0
1645615870000|2022-02-23 11:31:10|2554.82|2554.82|2554.82|2554.82|2554.82|2554.82|2554.82|2554.82|0
1645615890000|2022-02-23 11:31:30|2554.89|2554.89|2554.92|2554.92|2554.92|2554.92|2554.89|2554.89|0
1645615920000|2022-02-23 11:32:00|2555.05|2555.05|2554.9|2554.9|2555.05|2555.05|2554.82|2554.82|0
1645615930000|2022-02-23 11:32:10|2554.77|2554.77|2554.74|2554.74|2554.77|2554.77|2554.74|2554.74|0
1645615940000|2022-02-23 11:32:20|2554.66|2554.66|2554.66|2554.66|2554.66|2554.66|2554.66|2554.66|0
1645615950000|2022-02-23 11:32:30|2554.74|2554.74|2554.74|2554.74|2554.74|2554.74|2554.74|2554.74|0
1645615960000|2022-02-23 11:32:40|2554.6|2554.6|2554.6|2554.6|2554.6|2554.6|2554.6|2554.6|0
1645615970000|2022-02-23 11:32:50|2554.45|2554.45|2554.45|2554.45|2554.45|2554.45|2554.45|2554.45|0
1645615980000|2022-02-23 11:33:00|2554.61|2554.61|2554.82|2554.82|2554.95|2554.95|2554.61|2554.61|0
1645616010000|2022-02-23 11:33:30|2554.98|2554.98|2554.85|2554.85|2554.98|2554.98|2554.78|2554.78|0
1645616020000|2022-02-23 11:33:40|2554.91|2554.91|2555.31|2555.31|2555.31|2555.31|2554.91|2554.91|0
1645616050000|2022-02-23 11:34:10|2555.34|2555.34|2555.34|2555.34|2555.34|2555.34|2555.34|2555.34|0
1645616070000|2022-02-23 11:34:30|2555.27|2555.27|2555.27|2555.27|2555.27|2555.27|2555.27|2555.27|0
1645616120000|2022-02-23 11:35:20|2555.02|2555.02|2555.02|2555.02|2555.02|2555.02|2555.02|2555.02|0
1645616130000|2022-02-23 11:35:30|2554.71|2554.71|2554.87|2554.87|2554.87|2554.87|2554.71|2554.71|0
1645616140000|2022-02-23 11:35:40|2554.55|2554.55|2554.39|2554.39|2554.55|2554.55|2554.39|2554.39|0
1645616150000|2022-02-23 11:35:50|2554.58|2554.58|2554.29|2554.29|2554.58|2554.58|2554.22|2554.22|0
1645616160000|2022-02-23 11:36:00|2553.85|2553.85|2554.24|2554.24|2554.24|2554.24|2553.85|2553.85|0
1645616180000|2022-02-23 11:36:20|2553.6|2553.6|2553.38|2553.38|2553.6|2553.6|2553.38|2553.38|0
1645616190000|2022-02-23 11:36:30|2553.26|2553.26|2553.37|2553.37|2553.37|2553.37|2553.26|2553.26|0
1645616210000|2022-02-23 11:36:50|2553.44|2553.44|2553.44|2553.44|2553.44|2553.44|2553.44|2553.44|0
1645616220000|2022-02-23 11:37:00|2553.26|2553.26|2553.26|2553.26|2553.26|2553.26|2553.26|2553.26|0
1645616230000|2022-02-23 11:37:10|2553.13|2553.13|2553.13|2553.13|2553.13|2553.13|2553.13|2553.13|0
1645616240000|2022-02-23 11:37:20|2553.2|2553.2|2553.27|2553.27|2553.27|2553.27|2553.2|2553.2|0
1645616260000|2022-02-23 11:37:40|2553.11|2553.11|2553.11|2553.11|2553.11|2553.11|2553.11|2553.11|0
1645616270000|2022-02-23 11:37:50|2552.79|2552.79|2552.02|2552.02|2552.79|2552.79|2552.02|2552.02|0
1645616280000|2022-02-23 11:38:00|2551.89|2551.89|2551.91|2551.91|2551.98|2551.98|2551.89|2551.89|0
1645616290000|2022-02-23 11:38:10|2551.43|2551.43|2551.48|2551.48|2551.48|2551.48|2551.35|2551.35|0
1645616300000|2022-02-23 11:38:20|2551.41|2551.41|2551.06|2551.06|2551.41|2551.41|2551.06|2551.06|0
1645616310000|2022-02-23 11:38:30|2551.12|2551.12|2551.24|2551.24|2551.58|2551.58|2551.1|2551.1|0
1645616320000|2022-02-23 11:38:40|2551.08|2551.08|2551.15|2551.15|2551.15|2551.15|2551.08|2551.08|0
1645616330000|2022-02-23 11:38:50|2551.02|2551.02|2551.45|2551.45|2551.45|2551.45|2551.02|2551.02|0
1645616340000|2022-02-23 11:39:00|2551.76|2551.76|2551.4|2551.4|2552.08|2552.08|2551.4|2551.4|0
1645616350000|2022-02-23 11:39:10|2551.72|2551.72|2550.84|2550.84|2551.72|2551.72|2550.68|2550.68|0
1645616360000|2022-02-23 11:39:20|2550.95|2550.95|2551.22|2551.22|2551.22|2551.22|2550.79|2550.79|0
1645616380000|2022-02-23 11:39:40|2551.06|2551.06|2551.06|2551.06|2551.06|2551.06|2551.06|2551.06|0
1645616400000|2022-02-23 11:40:00|2550.9|2550.9|2550.67|2550.67|2550.9|2550.9|2550.67|2550.67|0
1645616410000|2022-02-23 11:40:10|2550.83|2550.83|2551.04|2551.04|2551.04|2551.04|2550.83|2550.83|0
1645616420000|2022-02-23 11:40:20|2551|2551|2551|2551|2551|2551|2551|2551|0
1645616430000|2022-02-23 11:40:30|2551.06|2551.06|2551.06|2551.06|2551.06|2551.06|2551.06|2551.06|0
1645616440000|2022-02-23 11:40:40|2550.75|2550.75|2551.22|2551.22|2551.22|2551.22|2550.75|2550.75|0
1645616450000|2022-02-23 11:40:50|2551.1|2551.1|2551.02|2551.02|2551.1|2551.1|2551.02|2551.02|0
1645616460000|2022-02-23 11:41:00|2551.06|2551.06|2551.06|2551.06|2551.06|2551.06|2551.06|2551.06|0
1645616470000|2022-02-23 11:41:10|2550.99|2550.99|2550.99|2550.99|2550.99|2550.99|2550.99|2550.99|0
1645616480000|2022-02-23 11:41:20|2551.31|2551.31|2551.63|2551.63|2551.63|2551.63|2551.31|2551.31|0
1645616500000|2022-02-23 11:41:40|2551.94|2551.94|2551.94|2551.94|2551.94|2551.94|2551.94|2551.94|0
1645616510000|2022-02-23 11:41:50|2552.08|2552.08|2552.39|2552.39|2552.39|2552.39|2552.08|2552.08|0
1645616550000|2022-02-23 11:42:30|2552.53|2552.53|2552.53|2552.53|2552.53|2552.53|2552.53|2552.53|0
1645616560000|2022-02-23 11:42:40|2552.6|2552.6|2552.6|2552.6|2552.6|2552.6|2552.6|2552.6|0
1645616570000|2022-02-23 11:42:50|2552.44|2552.44|2552.24|2552.24|2552.44|2552.44|2552.11|2552.11|0
1645616580000|2022-02-23 11:43:00|2552.16|2552.16|2552.07|2552.07|2552.39|2552.39|2552.07|2552.07|0
1645616590000|2022-02-23 11:43:10|2551.9|2551.9|2551.98|2551.98|2551.98|2551.98|2551.9|2551.9|0
1645616600000|2022-02-23 11:43:20|2551.83|2551.83|2551.83|2551.83|2551.83|2551.83|2551.83|2551.83|0
1645616610000|2022-02-23 11:43:30|2552.22|2552.22|2552.22|2552.22|2552.22|2552.22|2552.22|2552.22|0
1645616660000|2022-02-23 11:44:20|2552.29|2552.29|2552.29|2552.29|2552.29|2552.29|2552.29|2552.29|0
1645616700000|2022-02-23 11:45:00|2552.37|2552.37|2552.37|2552.37|2552.37|2552.37|2552.37|2552.37|0
1645616710000|2022-02-23 11:45:10|2551.97|2551.97|2551.84|2551.84|2551.97|2551.97|2551.7|2551.7|0
1645616720000|2022-02-23 11:45:20|2551.78|2551.78|2551.78|2551.78|2551.78|2551.78|2551.78|2551.78|0
1645616730000|2022-02-23 11:45:30|2552.09|2552.09|2552.09|2552.09|2552.09|2552.09|2552.09|2552.09|0
1645616740000|2022-02-23 11:45:40|2552.16|2552.16|2552.16|2552.16|2552.16|2552.16|2552.16|2552.16|0
1645616760000|2022-02-23 11:46:00|2551.84|2551.84|2551.57|2551.57|2551.84|2551.84|2551.46|2551.46|0
1645616780000|2022-02-23 11:46:20|2551.36|2551.36|2551.14|2551.14|2551.36|2551.36|2551.14|2551.14|0
1645616810000|2022-02-23 11:46:50|2550.87|2550.87|2550.87|2550.87|2550.87|2550.87|2550.87|2550.87|0
1645616830000|2022-02-23 11:47:10|2550.95|2550.95|2550.95|2550.95|2550.95|2550.95|2550.95|2550.95|0
1645616840000|2022-02-23 11:47:20|2550.79|2550.79|2550.6|2550.6|2550.79|2550.79|2550.6|2550.6|0
1645616850000|2022-02-23 11:47:30|2550.47|2550.47|2550.34|2550.34|2550.47|2550.47|2550.34|2550.34|0
1645616890000|2022-02-23 11:48:10|2550.6|2550.6|2550.75|2550.75|2550.75|2550.75|2550.6|2550.6|0
1645616910000|2022-02-23 11:48:30|2551.01|2551.01|2551.01|2551.01|2551.01|2551.01|2551.01|2551.01|0
1645616920000|2022-02-23 11:48:40|2551.13|2551.13|2551.13|2551.13|2551.13|2551.13|2551.13|2551.13|0
1645616930000|2022-02-23 11:48:50|2551.19|2551.19|2551.19|2551.19|2551.19|2551.19|2551.19|2551.19|0
1645616940000|2022-02-23 11:49:00|2551.26|2551.26|2552.1|2552.1|2552.1|2552.1|2551|2551|0
1645616950000|2022-02-23 11:49:10|2552.14|2552.14|2552.1|2552.1|2552.14|2552.14|2552.1|2552.1|0
1645616960000|2022-02-23 11:49:20|2551.97|2551.97|2551.93|2551.93|2551.97|2551.97|2551.93|2551.93|0
1645616970000|2022-02-23 11:49:30|2552.01|2552.01|2552.16|2552.16|2552.22|2552.22|2552.01|2552.01|0
1645616980000|2022-02-23 11:49:40|2552.23|2552.23|2552.23|2552.23|2552.23|2552.23|2552.23|2552.23|0
1645617000000|2022-02-23 11:50:00|2552.55|2552.55|2552.47|2552.47|2552.55|2552.55|2552.47|2552.47|0
1645617010000|2022-02-23 11:50:10|2552.62|2552.62|2552.7|2552.7|2552.7|2552.7|2552.62|2552.62|0
1645617020000|2022-02-23 11:50:20|2552.62|2552.62|2552.62|2552.62|2552.62|2552.62|2552.62|2552.62|0
1645617030000|2022-02-23 11:50:30|2552.54|2552.54|2552.37|2552.37|2552.54|2552.54|2552.35|2552.35|0
1645617040000|2022-02-23 11:50:40|2552.51|2552.51|2553.49|2553.49|2553.49|2553.49|2552.51|2552.51|0
1645617050000|2022-02-23 11:50:50|2553.59|2553.59|2553.59|2553.59|2553.59|2553.59|2553.59|2553.59|0
1645617080000|2022-02-23 11:51:20|2553.99|2553.99|2553.89|2553.89|2553.99|2553.99|2553.89|2553.89|0
1645617090000|2022-02-23 11:51:30|2553.36|2553.36|2553.31|2553.31|2553.49|2553.49|2553.31|2553.31|0
1645617100000|2022-02-23 11:51:40|2553.24|2553.24|2553.24|2553.24|2553.24|2553.24|2553.24|2553.24|0
1645617110000|2022-02-23 11:51:50|2553.16|2553.16|2553.11|2553.11|2553.16|2553.16|2553.04|2553.04|0
1645617120000|2022-02-23 11:52:00|2553.15|2553.15|2553.15|2553.15|2553.15|2553.15|2553.15|2553.15|0
1645617150000|2022-02-23 11:52:30|2553.09|2553.09|2553.09|2553.09|2553.09|2553.09|2553.09|2553.09|0
1645617160000|2022-02-23 11:52:40|2553.27|2553.27|2553.45|2553.45|2553.45|2553.45|2553.27|2553.27|0
1645617170000|2022-02-23 11:52:50|2553.61|2553.61|2553.61|2553.61|2553.61|2553.61|2553.61|2553.61|0
1645617180000|2022-02-23 11:53:00|2553.77|2553.77|2553.77|2553.77|2553.77|2553.77|2553.77|2553.77|0
1645617210000|2022-02-23 11:53:30|2553.65|2553.65|2553.65|2553.65|2553.65|2553.65|2553.65|2553.65|0
1645617220000|2022-02-23 11:53:40|2553.78|2553.78|2553.91|2553.91|2553.91|2553.91|2553.78|2553.78|0
1645617260000|2022-02-23 11:54:20|2554.3|2554.3|2554.43|2554.43|2554.43|2554.43|2554.3|2554.3|0
1645617270000|2022-02-23 11:54:30|2554.47|2554.47|2554.4|2554.4|2554.47|2554.47|2554.4|2554.4|0
1645617350000|2022-02-23 11:55:50|2554.26|2554.26|2554.26|2554.26|2554.26|2554.26|2554.26|2554.26|0
1645617360000|2022-02-23 11:56:00|2553.9|2553.9|2554.04|2554.04|2554.04|2554.04|2553.9|2553.9|0
1645617370000|2022-02-23 11:56:10|2553.91|2553.91|2553.81|2553.81|2553.97|2553.97|2553.81|2553.81|0
1645617380000|2022-02-23 11:56:20|2553.68|2553.68|2553.68|2553.68|2553.68|2553.68|2553.68|2553.68|0
1645617390000|2022-02-23 11:56:30|2553.36|2553.36|2553.36|2553.36|2553.36|2553.36|2553.36|2553.36|0
1645617400000|2022-02-23 11:56:40|2553.22|2553.22|2553.43|2553.43|2553.43|2553.43|2553.22|2553.22|0
1645617410000|2022-02-23 11:56:50|2553.39|2553.39|2553.39|2553.39|2553.39|2553.39|2553.39|2553.39|0
1645617420000|2022-02-23 11:57:00|2553.23|2553.23|2552.68|2552.68|2553.23|2553.23|2552.68|2552.68|0
1645617430000|2022-02-23 11:57:10|2552.55|2552.55|2553.09|2553.09|2553.09|2553.09|2552.21|2552.21|0
1645617440000|2022-02-23 11:57:20|2553.21|2553.21|2553.32|2553.32|2553.32|2553.32|2553.21|2553.21|0
1645617450000|2022-02-23 11:57:30|2553.25|2553.25|2553.25|2553.25|2553.25|2553.25|2553.25|2553.25|0
1645617470000|2022-02-23 11:57:50|2553.32|2553.32|2553.32|2553.32|2553.32|2553.32|2553.32|2553.32|0
1645617510000|2022-02-23 11:58:30|2553.24|2553.24|2553.24|2553.24|2553.24|2553.24|2553.24|2553.24|0
1645617520000|2022-02-23 11:58:40|2553.36|2553.36|2553.36|2553.36|2553.36|2553.36|2553.36|2553.36|0
1645617530000|2022-02-23 11:58:50|2553.55|2553.55|2553.18|2553.18|2553.55|2553.55|2553.18|2553.18|0
1645617540000|2022-02-23 11:59:00|2553.03|2553.03|2553.03|2553.03|2553.03|2553.03|2553.03|2553.03|0
1645617550000|2022-02-23 11:59:10|2553.1|2553.1|2553.17|2553.17|2553.17|2553.17|2553.1|2553.1|0
1645617580000|2022-02-23 11:59:40|2553.33|2553.33|2553.1|2553.1|2553.33|2553.33|2553.1|2553.1|0
1645617590000|2022-02-23 11:59:50|2553.14|2553.14|2553.02|2553.02|2553.14|2553.14|2553.02|2553.02|0
1645617600000|2022-02-23 12:00:00|2553.17|2553.17|2553.51|2553.51|2553.58|2553.58|2553.17|2553.17|0
1645617620000|2022-02-23 12:00:20|2553.38|2553.38|2553.38|2553.38|2553.38|2553.38|2553.38|2553.38|0
1645617630000|2022-02-23 12:00:30|2553.45|2553.45|2553.48|2553.48|2553.48|2553.48|2553.32|2553.32|0
1645617660000|2022-02-23 12:01:00|2553.56|2553.56|2553.4|2553.4|2553.56|2553.56|2553.4|2553.4|0
1645617670000|2022-02-23 12:01:10|2553.29|2553.29|2553.56|2553.56|2553.56|2553.56|2553.29|2553.29|0
1645617700000|2022-02-23 12:01:40|2553.63|2553.63|2553.63|2553.63|2553.63|2553.63|2553.63|2553.63|0
1645617710000|2022-02-23 12:01:50|2553.7|2553.7|2553.54|2553.54|2553.7|2553.7|2553.54|2553.54|0
1645617720000|2022-02-23 12:02:00|2553.61|2553.61|2553.87|2553.87|2553.87|2553.87|2553.61|2553.61|0
1645617740000|2022-02-23 12:02:20|2554.14|2554.14|2554.14|2554.14|2554.14|2554.14|2554.14|2554.14|0
1645617750000|2022-02-23 12:02:30|2554.27|2554.27|2554.27|2554.27|2554.27|2554.27|2554.27|2554.27|0
1645617760000|2022-02-23 12:02:40|2554.34|2554.34|2554.34|2554.34|2554.34|2554.34|2554.34|2554.34|0
1645617770000|2022-02-23 12:02:50|2554.27|2554.27|2554.27|2554.27|2554.27|2554.27|2554.27|2554.27|0
1645617780000|2022-02-23 12:03:00|2554.4|2554.4|2554.32|2554.32|2554.4|2554.4|2554.32|2554.32|0
1645617790000|2022-02-23 12:03:10|2553.8|2553.8|2553.66|2553.66|2553.8|2553.8|2553.66|2553.66|0
1645617800000|2022-02-23 12:03:20|2553.59|2553.59|2553.59|2553.59|2553.59|2553.59|2553.59|2553.59|0
1645617810000|2022-02-23 12:03:30|2553.44|2553.44|2553.44|2553.44|2553.6|2553.6|2553.44|2553.44|0
1645617820000|2022-02-23 12:03:40|2553.52|2553.52|2553.52|2553.52|2553.52|2553.52|2553.52|2553.52|0
1645617900000|2022-02-23 12:05:00|2553.63|2553.63|2554.02|2554.02|2554.02|2554.02|2553.63|2553.63|0
1645617910000|2022-02-23 12:05:10|2554.27|2554.27|2554.16|2554.16|2554.29|2554.29|2554.11|2554.11|0
1645617920000|2022-02-23 12:05:20|2554.04|2554.04|2554.04|2554.04|2554.04|2554.04|2554.04|2554.04|0
1645617930000|2022-02-23 12:05:30|2553.88|2553.88|2553.88|2553.88|2553.88|2553.88|2553.88|2553.88|0
1645617970000|2022-02-23 12:06:10|2553.82|2553.82|2553.76|2553.76|2553.82|2553.82|2553.76|2553.76|0
1645617980000|2022-02-23 12:06:20|2553.7|2553.7|2553.7|2553.7|2553.7|2553.7|2553.7|2553.7|0
1645617990000|2022-02-23 12:06:30|2553.81|2553.81|2553.81|2553.81|2553.81|2553.81|2553.81|2553.81|0
1645618020000|2022-02-23 12:07:00|2554.04|2554.04|2554.32|2554.32|2554.32|2554.32|2554.04|2554.04|0
1645618030000|2022-02-23 12:07:10|2554.47|2554.47|2555.14|2555.14|2555.14|2555.14|2554.47|2554.47|0
1645618040000|2022-02-23 12:07:20|2554.91|2554.91|2554.91|2554.91|2554.91|2554.91|2554.91|2554.91|0
1645618050000|2022-02-23 12:07:30|2554.84|2554.84|2554.84|2554.84|2554.84|2554.84|2554.84|2554.84|0
1645618060000|2022-02-23 12:07:40|2554.62|2554.62|2553.92|2553.92|2554.62|2554.62|2553.92|2553.92|0
1645618080000|2022-02-23 12:08:00|2554.08|2554.08|2554.08|2554.08|2554.08|2554.08|2554.08|2554.08|0
1645618090000|2022-02-23 12:08:10|2553.93|2553.93|2553.85|2553.85|2553.93|2553.93|2553.85|2553.85|0
1645618120000|2022-02-23 12:08:40|2553.77|2553.77|2553.77|2553.77|2553.77|2553.77|2553.71|2553.71|0
1645618130000|2022-02-23 12:08:50|2554.01|2554.01|2554.01|2554.01|2554.01|2554.01|2554.01|2554.01|0
1645618160000|2022-02-23 12:09:20|2553.74|2553.74|2553.74|2553.74|2553.74|2553.74|2553.74|2553.74|0
1645618170000|2022-02-23 12:09:30|2553.67|2553.67|2553.67|2553.67|2553.67|2553.67|2553.67|2553.67|0
1645618200000|2022-02-23 12:10:00|2553.79|2553.79|2553.49|2553.49|2553.79|2553.79|2553.49|2553.49|0
1645618220000|2022-02-23 12:10:20|2554.07|2554.07|2554.03|2554.03|2554.07|2554.07|2554.03|2554.03|0
1645618240000|2022-02-23 12:10:40|2553.96|2553.96|2553.96|2553.96|2553.96|2553.96|2553.96|2553.96|0
1645618260000|2022-02-23 12:11:00|2554.02|2554.02|2554.02|2554.02|2554.18|2554.18|2554.02|2554.02|0
1645618270000|2022-02-23 12:11:10|2553.86|2553.86|2553.71|2553.71|2553.86|2553.86|2553.71|2553.71|0
1645618290000|2022-02-23 12:11:30|2553.74|2553.74|2553.74|2553.74|2553.74|2553.74|2553.74|2553.74|0
1645618310000|2022-02-23 12:11:50|2553.88|2553.88|2553.88|2553.88|2553.88|2553.88|2553.88|2553.88|0
1645618320000|2022-02-23 12:12:00|2553.94|2553.94|2554.33|2554.33|2554.33|2554.33|2553.94|2553.94|0
1645618340000|2022-02-23 12:12:20|2554.39|2554.39|2554.39|2554.39|2554.39|2554.39|2554.39|2554.39|0
1645618370000|2022-02-23 12:12:50|2554.45|2554.45|2554.45|2554.45|2554.45|2554.45|2554.45|2554.45|0
1645618390000|2022-02-23 12:13:10|2554.51|2554.51|2554.51|2554.51|2554.51|2554.51|2554.51|2554.51|0
1645618400000|2022-02-23 12:13:20|2554.59|2554.59|2554.65|2554.65|2554.72|2554.72|2554.59|2554.59|0
1645618410000|2022-02-23 12:13:30|2554.59|2554.59|2554.8|2554.8|2554.8|2554.8|2554.59|2554.59|0
1645618440000|2022-02-23 12:14:00|2554.87|2554.87|2554.93|2554.93|2554.93|2554.93|2554.87|2554.87|0
1645618460000|2022-02-23 12:14:20|2554.66|2554.66|2554.66|2554.66|2554.66|2554.66|2554.66|2554.66|0
1645618490000|2022-02-23 12:14:50|2554.59|2554.59|2554.65|2554.65|2554.65|2554.65|2554.59|2554.59|0
1645618500000|2022-02-23 12:15:00|2554.52|2554.52|2554.44|2554.44|2554.52|2554.52|2554.44|2554.44|0
1645618510000|2022-02-23 12:15:10|2554.19|2554.19|2554.19|2554.19|2554.19|2554.19|2554.19|2554.19|0
1645618530000|2022-02-23 12:15:30|2554.31|2554.31|2554.31|2554.31|2554.31|2554.31|2554.31|2554.31|0
1645618540000|2022-02-23 12:15:40|2554.41|2554.41|2554.41|2554.41|2554.41|2554.41|2554.41|2554.41|0
1645618560000|2022-02-23 12:16:00|2554.31|2554.31|2554.31|2554.31|2554.31|2554.31|2554.31|2554.31|0
1645618570000|2022-02-23 12:16:10|2554.16|2554.16|2554.39|2554.39|2554.4|2554.4|2554.16|2554.16|0
1645618580000|2022-02-23 12:16:20|2554.45|2554.45|2554.45|2554.45|2554.45|2554.45|2554.45|2554.45|0
1645618590000|2022-02-23 12:16:30|2554.51|2554.51|2554.51|2554.51|2554.51|2554.51|2554.51|2554.51|0
1645618600000|2022-02-23 12:16:40|2554.78|2554.78|2554.78|2554.78|2554.78|2554.78|2554.78|2554.78|0
1645618610000|2022-02-23 12:16:50|2554.82|2554.82|2555.17|2555.17|2555.17|2555.17|2554.82|2554.82|0
1645618620000|2022-02-23 12:17:00|2555.21|2555.21|2555.25|2555.25|2555.25|2555.25|2555.21|2555.21|0
1645618640000|2022-02-23 12:17:20|2555.31|2555.31|2555.31|2555.31|2555.31|2555.31|2555.31|2555.31|0
1645618650000|2022-02-23 12:17:30|2555.19|2555.19|2555.23|2555.23|2555.23|2555.23|2555.19|2555.19|0
1645618670000|2022-02-23 12:17:50|2555.71|2555.71|2555.71|2555.71|2555.87|2555.87|2555.71|2555.71|0
1645618690000|2022-02-23 12:18:10|2555.87|2555.87|2555.87|2555.87|2555.87|2555.87|2555.87|2555.87|0
1645618700000|2022-02-23 12:18:20|2556.09|2556.09|2556.28|2556.28|2556.28|2556.28|2556.09|2556.09|0
1645618710000|2022-02-23 12:18:30|2556.44|2556.44|2556.28|2556.28|2556.44|2556.44|2556.28|2556.28|0
1645618720000|2022-02-23 12:18:40|2556.17|2556.17|2556.17|2556.17|2556.17|2556.17|2556.17|2556.17|0
1645618750000|2022-02-23 12:19:10|2556.3|2556.3|2556.23|2556.23|2556.3|2556.3|2556.23|2556.23|0
1645618760000|2022-02-23 12:19:20|2556.16|2556.16|2556.16|2556.16|2556.16|2556.16|2556.16|2556.16|0
1645618770000|2022-02-23 12:19:30|2556.2|2556.2|2556.2|2556.2|2556.2|2556.2|2556.2|2556.2|0
1645618780000|2022-02-23 12:19:40|2556.27|2556.27|2556.4|2556.4|2556.4|2556.4|2556.27|2556.27|0
1645618800000|2022-02-23 12:20:00|2555.93|2555.93|2556.03|2556.03|2556.07|2556.07|2555.93|2555.93|0
1645618820000|2022-02-23 12:20:20|2556.66|2556.66|2556.79|2556.79|2556.95|2556.95|2556.66|2556.66|0
1645618830000|2022-02-23 12:20:30|2556.86|2556.86|2556.86|2556.86|2556.86|2556.86|2556.86|2556.86|0
1645618840000|2022-02-23 12:20:40|2556.99|2556.99|2556.99|2556.99|2556.99|2556.99|2556.99|2556.99|0
1645618850000|2022-02-23 12:20:50|2556.67|2556.67|2556.41|2556.41|2556.67|2556.67|2556.41|2556.41|0
1645618870000|2022-02-23 12:21:10|2556.27|2556.27|2556.27|2556.27|2556.27|2556.27|2556.27|2556.27|0
1645618880000|2022-02-23 12:21:20|2556.2|2556.2|2556.2|2556.2|2556.2|2556.2|2556.2|2556.2|0
1645618940000|2022-02-23 12:22:20|2556.04|2556.04|2555.89|2555.89|2556.04|2556.04|2555.89|2555.89|0
1645618960000|2022-02-23 12:22:40|2555.82|2555.82|2555.72|2555.72|2555.82|2555.82|2555.66|2555.66|0
1645619010000|2022-02-23 12:23:30|2555.59|2555.59|2555.52|2555.52|2555.59|2555.59|2555.52|2555.52|0
1645619020000|2022-02-23 12:23:40|2555.36|2555.36|2555.62|2555.62|2555.62|2555.62|2555.36|2555.36|0
1645619040000|2022-02-23 12:24:00|2555.67|2555.67|2555.71|2555.71|2555.71|2555.71|2555.67|2555.67|0
1645619050000|2022-02-23 12:24:10|2555.78|2555.78|2555.07|2555.07|2555.78|2555.78|2555.07|2555.07|0
1645619100000|2022-02-23 12:25:00|2554.99|2554.99|2554.98|2554.98|2554.99|2554.99|2554.93|2554.93|0
1645619120000|2022-02-23 12:25:20|2555.24|2555.24|2555.24|2555.24|2555.24|2555.24|2555.24|2555.24|0
1645619130000|2022-02-23 12:25:30|2555.02|2555.02|2555.02|2555.02|2555.02|2555.02|2555.02|2555.02|0
1645619140000|2022-02-23 12:25:40|2554.96|2554.96|2555.25|2555.25|2555.25|2555.25|2554.96|2554.96|0
1645619150000|2022-02-23 12:25:50|2555.36|2555.36|2555.67|2555.67|2555.67|2555.67|2555.36|2555.36|0
1645619170000|2022-02-23 12:26:10|2555.83|2555.83|2555.83|2555.83|2555.83|2555.83|2555.83|2555.83|0
1645619180000|2022-02-23 12:26:20|2555.89|2555.89|2557.04|2557.04|2557.04|2557.04|2555.89|2555.89|0
1645619190000|2022-02-23 12:26:30|2557.17|2557.17|2556.94|2556.94|2557.17|2557.17|2556.94|2556.94|0
1645619200000|2022-02-23 12:26:40|2556.88|2556.88|2556.69|2556.69|2556.88|2556.88|2556.69|2556.69|0
1645619210000|2022-02-23 12:26:50|2556.51|2556.51|2556.51|2556.51|2556.51|2556.51|2556.51|2556.51|0
1645619230000|2022-02-23 12:27:10|2556.59|2556.59|2556.83|2556.83|2556.9|2556.9|2556.55|2556.55|0
1645619240000|2022-02-23 12:27:20|2556.9|2556.9|2556.87|2556.87|2556.9|2556.9|2556.87|2556.87|0
1645619270000|2022-02-23 12:27:50|2556.71|2556.71|2556.44|2556.44|2556.77|2556.77|2556.44|2556.44|0
1645619280000|2022-02-23 12:28:00|2556.5|2556.5|2556.42|2556.42|2556.5|2556.5|2556.42|2556.42|0
1645619290000|2022-02-23 12:28:10|2556.49|2556.49|2556.49|2556.49|2556.49|2556.49|2556.49|2556.49|0
1645619300000|2022-02-23 12:28:20|2556.33|2556.33|2556.33|2556.33|2556.33|2556.33|2556.33|2556.33|0
1645619340000|2022-02-23 12:29:00|2556.18|2556.18|2556.1|2556.1|2556.18|2556.18|2556.1|2556.1|0
1645619360000|2022-02-23 12:29:20|2555.88|2555.88|2556|2556|2556|2556|2555.77|2555.77|0
1645619370000|2022-02-23 12:29:30|2556.04|2556.04|2556.49|2556.49|2556.71|2556.71|2556.04|2556.04|0
1645619380000|2022-02-23 12:29:40|2556.6|2556.6|2556.37|2556.37|2556.6|2556.6|2556.37|2556.37|0
1645619390000|2022-02-23 12:29:50|2556.6|2556.6|2556.15|2556.15|2556.6|2556.6|2556.15|2556.15|0
1645619400000|2022-02-23 12:30:00|2556.26|2556.26|2556.12|2556.12|2556.49|2556.49|2556.12|2556.12|0
1645619440000|2022-02-23 12:30:40|2556.01|2556.01|2556.01|2556.01|2556.01|2556.01|2556.01|2556.01|0
1645619490000|2022-02-23 12:31:30|2555.94|2555.94|2555.87|2555.87|2555.94|2555.94|2555.87|2555.87|0
1645619500000|2022-02-23 12:31:40|2556.01|2556.01|2556.01|2556.01|2556.01|2556.01|2556.01|2556.01|0
1645619520000|2022-02-23 12:32:00|2555.76|2555.76|2555.48|2555.48|2555.76|2555.76|2555.48|2555.48|0
1645619530000|2022-02-23 12:32:10|2555.43|2555.43|2555.29|2555.29|2555.43|2555.43|2555.29|2555.29|0
1645619560000|2022-02-23 12:32:40|2555.23|2555.23|2555.15|2555.15|2555.23|2555.23|2555.15|2555.15|0
1645619580000|2022-02-23 12:33:00|2555.02|2555.02|2554.79|2554.79|2555.02|2555.02|2554.79|2554.79|0
1645619590000|2022-02-23 12:33:10|2555.02|2555.02|2555.13|2555.13|2555.13|2555.13|2555.02|2555.02|0
1645619600000|2022-02-23 12:33:20|2555|2555|2555|2555|2555|2555|2555|2555|0
1645619610000|2022-02-23 12:33:30|2554.77|2554.77|2554.77|2554.77|2554.77|2554.77|2554.77|2554.77|0
1645619630000|2022-02-23 12:33:50|2554.96|2554.96|2554.96|2554.96|2554.96|2554.96|2554.96|2554.96|0
1645619640000|2022-02-23 12:34:00|2554.9|2554.9|2554.9|2554.9|2554.9|2554.9|2554.9|2554.9|0
1645619670000|2022-02-23 12:34:30|2554.7|2554.7|2554.94|2554.94|2554.94|2554.94|2554.7|2554.7|0
1645619690000|2022-02-23 12:34:50|2555.02|2555.02|2555.09|2555.09|2555.09|2555.09|2555.02|2555.02|0
1645619700000|2022-02-23 12:35:00|2555.28|2555.28|2555.28|2555.28|2555.28|2555.28|2555.28|2555.28|0
1645619710000|2022-02-23 12:35:10|2555.34|2555.34|2555.28|2555.28|2555.4|2555.4|2555.28|2555.28|0
1645619730000|2022-02-23 12:35:30|2555.36|2555.36|2555.44|2555.44|2555.44|2555.44|2555.36|2555.36|0
1645619740000|2022-02-23 12:35:40|2555.6|2555.6|2555.6|2555.6|2555.6|2555.6|2555.6|2555.6|0
1645619770000|2022-02-23 12:36:10|2555.74|2555.74|2555.74|2555.74|2555.74|2555.74|2555.74|2555.74|0
1645619780000|2022-02-23 12:36:20|2555.52|2555.52|2555.26|2555.26|2555.52|2555.52|2555.26|2555.26|0
1645619790000|2022-02-23 12:36:30|2555.13|2555.13|2555.05|2555.05|2555.13|2555.13|2555.05|2555.05|0
1645619800000|2022-02-23 12:36:40|2555.45|2555.45|2555.71|2555.71|2555.71|2555.71|2555.45|2555.45|0
1645619810000|2022-02-23 12:36:50|2555.92|2555.92|2556.07|2556.07|2556.07|2556.07|2555.92|2555.92|0
1645619820000|2022-02-23 12:37:00|2556.3|2556.3|2556.04|2556.04|2556.3|2556.3|2556.04|2556.04|0
1645619840000|2022-02-23 12:37:20|2555.97|2555.97|2555.97|2555.97|2555.97|2555.97|2555.97|2555.97|0
1645619850000|2022-02-23 12:37:30|2555.81|2555.81|2555.88|2555.88|2555.88|2555.88|2555.81|2555.81|0
1645619860000|2022-02-23 12:37:40|2555.72|2555.72|2555.72|2555.72|2555.72|2555.72|2555.72|2555.72|0
1645619900000|2022-02-23 12:38:20|2555.69|2555.69|2555.79|2555.79|2555.79|2555.79|2555.69|2555.69|0
1645619910000|2022-02-23 12:38:30|2555.73|2555.73|2555.76|2555.76|2555.76|2555.76|2555.7|2555.7|0
1645619920000|2022-02-23 12:38:40|2555.58|2555.58|2555.58|2555.58|2555.64|2555.64|2555.58|2555.58|0
1645619940000|2022-02-23 12:39:00|2555.73|2555.73|2555.67|2555.67|2555.73|2555.73|2555.67|2555.67|0
1645619960000|2022-02-23 12:39:20|2555.61|2555.61|2555.61|2555.61|2555.61|2555.61|2555.61|2555.61|0
1645619970000|2022-02-23 12:39:30|2555.77|2555.77|2555.77|2555.77|2555.77|2555.77|2555.77|2555.77|0
1645620000000|2022-02-23 12:40:00|2555.65|2555.65|2555.57|2555.57|2555.65|2555.65|2555.57|2555.57|0
1645620010000|2022-02-23 12:40:10|2555.49|2555.49|2556.34|2556.34|2556.34|2556.34|2555.42|2555.42|0
1645620020000|2022-02-23 12:40:20|2556.45|2556.45|2556.45|2556.45|2556.45|2556.45|2556.45|2556.45|0
1645620030000|2022-02-23 12:40:30|2556.33|2556.33|2556.33|2556.33|2556.33|2556.33|2556.33|2556.33|0
1645620040000|2022-02-23 12:40:40|2556.56|2556.56|2556.56|2556.56|2556.56|2556.56|2556.56|2556.56|0
1645620050000|2022-02-23 12:40:50|2556.5|2556.5|2556.32|2556.32|2556.5|2556.5|2556.32|2556.32|0
1645620060000|2022-02-23 12:41:00|2556.44|2556.44|2556.98|2556.98|2556.98|2556.98|2556.44|2556.44|0
1645620070000|2022-02-23 12:41:10|2557.04|2557.04|2556.98|2556.98|2557.04|2557.04|2556.98|2556.98|0
1645620090000|2022-02-23 12:41:30|2556.91|2556.91|2556.8|2556.8|2556.91|2556.91|2556.8|2556.8|0
1645620100000|2022-02-23 12:41:40|2556.98|2556.98|2557.05|2557.05|2557.05|2557.05|2556.98|2556.98|0
1645620130000|2022-02-23 12:42:10|2556.92|2556.92|2556.92|2556.92|2556.92|2556.92|2556.92|2556.92|0
1645620150000|2022-02-23 12:42:30|2556.66|2556.66|2556.52|2556.52|2556.66|2556.66|2556.39|2556.39|0
1645620160000|2022-02-23 12:42:40|2556.65|2556.65|2556.71|2556.71|2556.71|2556.71|2556.65|2556.65|0
1645620170000|2022-02-23 12:42:50|2556.57|2556.57|2556.44|2556.44|2556.57|2556.57|2556.44|2556.44|0
1645620180000|2022-02-23 12:43:00|2556.3|2556.3|2556.38|2556.38|2556.38|2556.38|2556.3|2556.3|0
1645620210000|2022-02-23 12:43:30|2556.24|2556.24|2556.24|2556.24|2556.24|2556.24|2556.24|2556.24|0
1645620220000|2022-02-23 12:43:40|2556.31|2556.31|2556.31|2556.31|2556.31|2556.31|2556.31|2556.31|0
1645620290000|2022-02-23 12:44:50|2556.38|2556.38|2556.38|2556.38|2556.38|2556.38|2556.38|2556.38|0
1645620300000|2022-02-23 12:45:00|2556.22|2556.22|2555.89|2555.89|2556.22|2556.22|2555.89|2555.89|0
1645620310000|2022-02-23 12:45:10|2555.83|2555.83|2555.16|2555.16|2555.83|2555.83|2555.16|2555.16|0
1645620340000|2022-02-23 12:45:40|2555.32|2555.32|2555.16|2555.16|2555.32|2555.32|2555.16|2555.16|0
1645620360000|2022-02-23 12:46:00|2554.94|2554.94|2554.99|2554.99|2554.99|2554.99|2554.94|2554.94|0
1645620370000|2022-02-23 12:46:10|2554.94|2554.94|2554.79|2554.79|2554.94|2554.94|2554.79|2554.79|0
1645620380000|2022-02-23 12:46:20|2554.67|2554.67|2554.41|2554.41|2554.67|2554.67|2554.41|2554.41|0
1645620390000|2022-02-23 12:46:30|2554.35|2554.35|2554.35|2554.35|2554.35|2554.35|2554.35|2554.35|0
1645620400000|2022-02-23 12:46:40|2553.9|2553.9|2553.62|2553.62|2553.9|2553.9|2553.62|2553.62|0
1645620420000|2022-02-23 12:47:00|2553.47|2553.47|2553.47|2553.47|2553.47|2553.47|2553.47|2553.47|0
1645620430000|2022-02-23 12:47:10|2553.5|2553.5|2553.5|2553.5|2553.5|2553.5|2553.5|2553.5|0
1645620450000|2022-02-23 12:47:30|2553.37|2553.37|2553.37|2553.37|2553.37|2553.37|2553.37|2553.37|0
1645620470000|2022-02-23 12:47:50|2553.41|2553.41|2553.47|2553.47|2553.47|2553.47|2553.41|2553.41|0
1645620480000|2022-02-23 12:48:00|2553.34|2553.34|2552.97|2552.97|2553.34|2553.34|2552.97|2552.97|0
1645620490000|2022-02-23 12:48:10|2552.85|2552.85|2552.79|2552.79|2552.85|2552.85|2552.79|2552.79|0
1645620500000|2022-02-23 12:48:20|2552.71|2552.71|2552.71|2552.71|2552.71|2552.71|2552.71|2552.71|0
1645620510000|2022-02-23 12:48:30|2552.79|2552.79|2552.79|2552.79|2552.79|2552.79|2552.79|2552.79|0
1645620540000|2022-02-23 12:49:00|2552.87|2552.87|2552.87|2552.87|2552.87|2552.87|2552.87|2552.87|0
1645620580000|2022-02-23 12:49:40|2552.72|2552.72|2552.28|2552.28|2552.72|2552.72|2552.28|2552.28|0
1645620600000|2022-02-23 12:50:00|2552.16|2552.16|2551.71|2551.71|2552.16|2552.16|2551.71|2551.71|0
1645620620000|2022-02-23 12:50:20|2551.55|2551.55|2551.49|2551.49|2551.55|2551.55|2551.49|2551.49|0
1645620630000|2022-02-23 12:50:30|2551.37|2551.37|2551.37|2551.37|2551.37|2551.37|2551.37|2551.37|0
1645620640000|2022-02-23 12:50:40|2551.58|2551.58|2551.39|2551.39|2551.58|2551.58|2551.39|2551.39|0
1645620650000|2022-02-23 12:50:50|2551.16|2551.16|2551.16|2551.16|2551.16|2551.16|2551.16|2551.16|0
1645620660000|2022-02-23 12:51:00|2550.93|2550.93|2550.77|2550.77|2550.93|2550.93|2550.77|2550.77|0
1645620670000|2022-02-23 12:51:10|2550.55|2550.55|2550.66|2550.66|2550.7|2550.7|2550.55|2550.55|0
1645620680000|2022-02-23 12:51:20|2550.74|2550.74|2550.49|2550.49|2550.78|2550.78|2550.49|2550.49|0
1645620700000|2022-02-23 12:51:40|2550.27|2550.27|2550.27|2550.27|2550.27|2550.27|2550.27|2550.27|0
1645620710000|2022-02-23 12:51:50|2550.39|2550.39|2550.26|2550.26|2550.39|2550.39|2550.26|2550.26|0
1645620720000|2022-02-23 12:52:00|2550.32|2550.32|2550.55|2550.55|2550.55|2550.55|2550.18|2550.18|0
1645620730000|2022-02-23 12:52:10|2550.42|2550.42|2550.47|2550.47|2550.61|2550.61|2550.42|2550.42|0
1645620740000|2022-02-23 12:52:20|2550.61|2550.61|2550.74|2550.74|2550.74|2550.74|2550.61|2550.61|0
1645620760000|2022-02-23 12:52:40|2551|2551|2551.48|2551.48|2551.61|2551.61|2551|2551|0
1645620780000|2022-02-23 12:53:00|2551.56|2551.56|2551.56|2551.56|2551.56|2551.56|2551.56|2551.56|0
1645620800000|2022-02-23 12:53:20|2551.87|2551.87|2551.87|2551.87|2551.87|2551.87|2551.87|2551.87|0
1645620810000|2022-02-23 12:53:30|2551.56|2551.56|2551.61|2551.61|2551.61|2551.61|2551.43|2551.43|0
1645620820000|2022-02-23 12:53:40|2551.46|2551.46|2551.46|2551.46|2551.46|2551.46|2551.46|2551.46|0
1645620850000|2022-02-23 12:54:10|2551.52|2551.52|2551.52|2551.52|2551.52|2551.52|2551.52|2551.52|0
1645620860000|2022-02-23 12:54:20|2551.45|2551.45|2551.45|2551.45|2551.45|2551.45|2551.45|2551.45|0
1645620870000|2022-02-23 12:54:30|2551.52|2551.52|2551.52|2551.52|2551.52|2551.52|2551.52|2551.52|0
1645620890000|2022-02-23 12:54:50|2551.64|2551.64|2551.6|2551.6|2551.64|2551.64|2551.6|2551.6|0
1645620900000|2022-02-23 12:55:00|2551.76|2551.76|2551.92|2551.92|2551.92|2551.92|2551.76|2551.76|0
1645620930000|2022-02-23 12:55:30|2551.76|2551.76|2551.84|2551.84|2551.84|2551.84|2551.76|2551.76|0
1645620940000|2022-02-23 12:55:40|2552.1|2552.1|2552.1|2552.1|2552.1|2552.1|2552.1|2552.1|0
1645620960000|2022-02-23 12:56:00|2552.19|2552.19|2552.19|2552.19|2552.19|2552.19|2552.19|2552.19|0
1645620970000|2022-02-23 12:56:10|2551.88|2551.88|2551.88|2551.88|2551.88|2551.88|2551.88|2551.88|0
1645620980000|2022-02-23 12:56:20|2552.1|2552.1|2551.76|2551.76|2552.21|2552.21|2551.76|2551.76|0
1645620990000|2022-02-23 12:56:30|2551.92|2551.92|2551.92|2551.92|2551.92|2551.92|2551.92|2551.92|0
1645621020000|2022-02-23 12:57:00|2551.66|2551.66|2551.82|2551.82|2551.82|2551.82|2551.66|2551.66|0
1645621030000|2022-02-23 12:57:10|2551.94|2551.94|2551.78|2551.78|2551.94|2551.94|2551.78|2551.78|0
1645621040000|2022-02-23 12:57:20|2551.9|2551.9|2551.9|2551.9|2551.9|2551.9|2551.9|2551.9|0
1645621050000|2022-02-23 12:57:30|2552.02|2552.02|2552.02|2552.02|2552.02|2552.02|2552.02|2552.02|0
1645621060000|2022-02-23 12:57:40|2552.13|2552.13|2552.13|2552.13|2552.13|2552.13|2552.13|2552.13|0
1645621080000|2022-02-23 12:58:00|2552|2552|2552|2552|2552|2552|2552|2552|0
1645621090000|2022-02-23 12:58:10|2552.07|2552.07|2552.13|2552.13|2552.2|2552.2|2552.07|2552.07|0
1645621110000|2022-02-23 12:58:30|2552.29|2552.29|2552.29|2552.29|2552.29|2552.29|2552.29|2552.29|0
1645621120000|2022-02-23 12:58:40|2552.07|2552.07|2552.07|2552.07|2552.07|2552.07|2552.07|2552.07|0
1645621130000|2022-02-23 12:58:50|2552.23|2552.23|2552.23|2552.23|2552.23|2552.23|2552.23|2552.23|0
1645621140000|2022-02-23 12:59:00|2552.15|2552.15|2552.15|2552.15|2552.15|2552.15|2552.15|2552.15|0
1645621170000|2022-02-23 12:59:30|2552.27|2552.27|2552.27|2552.27|2552.27|2552.27|2552.27|2552.27|0
1645621180000|2022-02-23 12:59:40|2552.05|2552.05|2551.78|2551.78|2552.05|2552.05|2551.78|2551.78|0
1645621190000|2022-02-23 12:59:50|2551.72|2551.72|2551.66|2551.66|2551.72|2551.72|2551.66|2551.66|0
1645621200000|2022-02-23 13:00:00|2551.73|2551.73|2551.73|2551.73|2551.73|2551.73|2551.73|2551.73|0
1645621230000|2022-02-23 13:00:30|2551.86|2551.86|2551.86|2551.86|2551.86|2551.86|2551.86|2551.86|0
1645621240000|2022-02-23 13:00:40|2551.74|2551.74|2551.74|2551.74|2551.74|2551.74|2551.74|2551.74|0
1645621270000|2022-02-23 13:01:10|2551.87|2551.87|2551.87|2551.87|2551.87|2551.87|2551.87|2551.87|0
1645621280000|2022-02-23 13:01:20|2551.8|2551.8|2551.57|2551.57|2551.8|2551.8|2551.57|2551.57|0
1645621300000|2022-02-23 13:01:40|2551.63|2551.63|2551.63|2551.63|2551.63|2551.63|2551.63|2551.63|0
1645621310000|2022-02-23 13:01:50|2551.69|2551.69|2551.76|2551.76|2551.76|2551.76|2551.69|2551.69|0
1645621320000|2022-02-23 13:02:00|2551.53|2551.53|2551.53|2551.53|2551.53|2551.53|2551.53|2551.53|0
1645621330000|2022-02-23 13:02:10|2551.46|2551.46|2551.23|2551.23|2551.46|2551.46|2551.23|2551.23|0
1645621340000|2022-02-23 13:02:20|2551.1|2551.1|2551.1|2551.1|2551.1|2551.1|2551.1|2551.1|0
1645621350000|2022-02-23 13:02:30|2551.18|2551.18|2551.07|2551.07|2551.18|2551.18|2551.07|2551.07|0
1645621380000|2022-02-23 13:03:00|2551.19|2551.19|2551.03|2551.03|2551.19|2551.19|2551.03|2551.03|0
1645621390000|2022-02-23 13:03:10|2550.9|2550.9|2550.63|2550.63|2550.9|2550.9|2550.63|2550.63|0
1645621400000|2022-02-23 13:03:20|2550.69|2550.69|2550.76|2550.76|2551|2551|2550.69|2550.69|0
1645621410000|2022-02-23 13:03:30|2550.82|2550.82|2550.76|2550.76|2550.82|2550.82|2550.76|2550.76|0
1645621430000|2022-02-23 13:03:50|2550.83|2550.83|2550.83|2550.83|2550.83|2550.83|2550.83|2550.83|0
1645621440000|2022-02-23 13:04:00|2550.98|2550.98|2551.05|2551.05|2551.05|2551.05|2550.98|2550.98|0
1645621470000|2022-02-23 13:04:30|2551.21|2551.21|2551.21|2551.21|2551.21|2551.21|2551.21|2551.21|0
1645621480000|2022-02-23 13:04:40|2551.66|2551.66|2552.01|2552.01|2552.01|2552.01|2551.55|2551.55|0
1645621500000|2022-02-23 13:05:00|2551.79|2551.79|2551.79|2551.79|2551.79|2551.79|2551.79|2551.79|0
1645621510000|2022-02-23 13:05:10|2552.1|2552.1|2552.1|2552.1|2552.1|2552.1|2552.1|2552.1|0
1645621520000|2022-02-23 13:05:20|2551.96|2551.96|2551.96|2551.96|2551.96|2551.96|2551.96|2551.96|0
1645621550000|2022-02-23 13:05:50|2551.77|2551.77|2551.59|2551.59|2551.77|2551.77|2551.59|2551.59|0
1645621570000|2022-02-23 13:06:10|2551.25|2551.25|2551.25|2551.25|2551.25|2551.25|2551.25|2551.25|0
1645621590000|2022-02-23 13:06:30|2551.33|2551.33|2551.41|2551.41|2551.41|2551.41|2551.33|2551.33|0
1645621600000|2022-02-23 13:06:40|2551.49|2551.49|2551.67|2551.67|2551.83|2551.83|2551.49|2551.49|0
1645621610000|2022-02-23 13:06:50|2551.6|2551.6|2552.07|2552.07|2552.07|2552.07|2551.6|2551.6|0
1645621620000|2022-02-23 13:07:00|2552.01|2552.01|2552.81|2552.81|2552.81|2552.81|2552.01|2552.01|0
1645621640000|2022-02-23 13:07:20|2552.97|2552.97|2552.97|2552.97|2552.97|2552.97|2552.97|2552.97|0
1645621650000|2022-02-23 13:07:30|2552.78|2552.78|2552.65|2552.65|2552.78|2552.78|2552.65|2552.65|0
1645621660000|2022-02-23 13:07:40|2552.58|2552.58|2552.74|2552.74|2552.74|2552.74|2552.58|2552.58|0
1645621690000|2022-02-23 13:08:10|2552.55|2552.55|2552.55|2552.55|2552.55|2552.55|2552.55|2552.55|0
1645621700000|2022-02-23 13:08:20|2552.61|2552.61|2552.61|2552.61|2552.61|2552.61|2552.61|2552.61|0
1645621710000|2022-02-23 13:08:30|2553|2553|2553|2553|2553|2553|2553|2553|0
1645621720000|2022-02-23 13:08:40|2553.16|2553.16|2553.43|2553.43|2553.43|2553.43|2553.16|2553.16|0
1645621730000|2022-02-23 13:08:50|2553.27|2553.27|2553.27|2553.27|2553.27|2553.27|2553.27|2553.27|0
1645621740000|2022-02-23 13:09:00|2553.34|2553.34|2553.34|2553.34|2553.34|2553.34|2553.34|2553.34|0
1645621790000|2022-02-23 13:09:50|2553.27|2553.27|2553.27|2553.27|2553.27|2553.27|2553.27|2553.27|0
1645621800000|2022-02-23 13:10:00|2553.11|2553.11|2552.85|2552.85|2553.11|2553.11|2552.78|2552.78|0
1645621830000|2022-02-23 13:10:30|2552.99|2552.99|2552.99|2552.99|2552.99|2552.99|2552.99|2552.99|0
1645621840000|2022-02-23 13:10:40|2552.92|2552.92|2552.92|2552.92|2552.92|2552.92|2552.92|2552.92|0
1645621850000|2022-02-23 13:10:50|2552.98|2552.98|2552.76|2552.76|2552.98|2552.98|2552.76|2552.76|0
1645621860000|2022-02-23 13:11:00|2552.91|2552.91|2552.69|2552.69|2552.91|2552.91|2552.69|2552.69|0
1645621880000|2022-02-23 13:11:20|2552.58|2552.58|2552.58|2552.58|2552.58|2552.58|2552.58|2552.58|0
1645621910000|2022-02-23 13:11:50|2552.72|2552.72|2552.72|2552.72|2552.72|2552.72|2552.64|2552.64|0
1645621930000|2022-02-23 13:12:10|2552.53|2552.53|2552.41|2552.41|2552.53|2552.53|2552.41|2552.41|0
1645621940000|2022-02-23 13:12:20|2552.35|2552.35|2552.35|2552.35|2552.35|2552.35|2552.35|2552.35|0
1645621960000|2022-02-23 13:12:40|2552.41|2552.41|2552.38|2552.38|2552.53|2552.53|2552.38|2552.38|0
1645621970000|2022-02-23 13:12:50|2552.46|2552.46|2552.46|2552.46|2552.46|2552.46|2552.46|2552.46|0
1645621980000|2022-02-23 13:13:00|2552.35|2552.35|2552.16|2552.16|2552.35|2552.35|2552.16|2552.16|0
1645622000000|2022-02-23 13:13:20|2552.09|2552.09|2552.09|2552.09|2552.09|2552.09|2552.09|2552.09|0
1645622010000|2022-02-23 13:13:30|2552.13|2552.13|2552.26|2552.26|2552.26|2552.26|2552.13|2552.13|0
1645622040000|2022-02-23 13:14:00|2552.32|2552.32|2552.32|2552.32|2552.32|2552.32|2552.32|2552.32|0
1645622050000|2022-02-23 13:14:10|2552.38|2552.38|2552.31|2552.31|2552.38|2552.38|2552.31|2552.31|0
1645622060000|2022-02-23 13:14:20|2552.15|2552.15|2552.15|2552.15|2552.15|2552.15|2552.15|2552.15|0
1645622080000|2022-02-23 13:14:40|2552.28|2552.28|2552.25|2552.25|2552.29|2552.29|2552.22|2552.22|0
1645622090000|2022-02-23 13:14:50|2552.41|2552.41|2552.41|2552.41|2552.41|2552.41|2552.41|2552.41|0
1645622140000|2022-02-23 13:15:40|2552.68|2552.68|2552.99|2552.99|2552.99|2552.99|2552.53|2552.53|0
1645622150000|2022-02-23 13:15:50|2552.67|2552.67|2552.74|2552.74|2552.74|2552.74|2552.67|2552.67|0
1645622160000|2022-02-23 13:16:00|2552.81|2552.81|2552.74|2552.74|2552.81|2552.81|2552.74|2552.74|0
1645622170000|2022-02-23 13:16:10|2553.16|2553.16|2553.03|2553.03|2553.16|2553.16|2553.03|2553.03|0
1645622190000|2022-02-23 13:16:30|2553.11|2553.11|2553.27|2553.27|2553.27|2553.27|2553.11|2553.11|0
1645622210000|2022-02-23 13:16:50|2553.4|2553.4|2553.4|2553.4|2553.4|2553.4|2553.4|2553.4|0
1645622220000|2022-02-23 13:17:00|2553.27|2553.27|2553.27|2553.27|2553.27|2553.27|2553.27|2553.27|0
1645622230000|2022-02-23 13:17:10|2553.07|2553.07|2553.07|2553.07|2553.07|2553.07|2553.07|2553.07|0
1645622240000|2022-02-23 13:17:20|2553.03|2553.03|2552.92|2552.92|2553.06|2553.06|2552.92|2552.92|0
1645622260000|2022-02-23 13:17:40|2552.88|2552.88|2552.88|2552.88|2552.88|2552.88|2552.88|2552.88|0
1645622270000|2022-02-23 13:17:50|2553.01|2553.01|2553.09|2553.09|2553.09|2553.09|2553.01|2553.01|0
1645622280000|2022-02-23 13:18:00|2553.31|2553.31|2553.31|2553.31|2553.31|2553.31|2553.31|2553.31|0
1645622290000|2022-02-23 13:18:10|2553.27|2553.27|2553.19|2553.19|2553.27|2553.27|2553.19|2553.19|0
1645622300000|2022-02-23 13:18:20|2553.25|2553.25|2553.19|2553.19|2553.25|2553.25|2553.19|2553.19|0
1645622310000|2022-02-23 13:18:30|2553.08|2553.08|2553.23|2553.23|2553.23|2553.23|2553.08|2553.08|0
1645622330000|2022-02-23 13:18:50|2553.16|2553.16|2553.16|2553.16|2553.16|2553.16|2553.16|2553.16|0
1645622340000|2022-02-23 13:19:00|2553.23|2553.23|2553.23|2553.23|2553.23|2553.23|2553.23|2553.23|0
1645622400000|2022-02-23 13:20:00|2553.08|2553.08|2553.08|2553.08|2553.08|2553.08|2553.08|2553.08|0
1645622410000|2022-02-23 13:20:10|2553.11|2553.11|2553.11|2553.11|2553.11|2553.11|2553.03|2553.03|0
1645622420000|2022-02-23 13:20:20|2553.04|2553.04|2553.04|2553.04|2553.04|2553.04|2553.04|2553.04|0
1645622430000|2022-02-23 13:20:30|2553.12|2553.12|2553.2|2553.2|2553.2|2553.2|2553.12|2553.12|0
1645622450000|2022-02-23 13:20:50|2553.12|2553.12|2553.16|2553.16|2553.2|2553.2|2553.12|2553.12|0
1645622460000|2022-02-23 13:21:00|2553.23|2553.23|2553|2553|2553.23|2553.23|2553|2553|0
1645622470000|2022-02-23 13:21:10|2552.87|2552.87|2553|2553|2553|2553|2552.87|2552.87|0
1645622490000|2022-02-23 13:21:30|2553.07|2553.07|2553.07|2553.07|2553.07|2553.07|2553.07|2553.07|0
1645622500000|2022-02-23 13:21:40|2553|2553|2552.61|2552.61|2553|2553|2552.61|2552.61|0
1645622510000|2022-02-23 13:21:50|2552.67|2552.67|2552.99|2552.99|2552.99|2552.99|2552.67|2552.67|0
1645622520000|2022-02-23 13:22:00|2552.83|2552.83|2552.83|2552.83|2552.83|2552.83|2552.83|2552.83|0
1645622530000|2022-02-23 13:22:10|2552.89|2552.89|2553.1|2553.1|2553.1|2553.1|2552.89|2552.89|0
1645622550000|2022-02-23 13:22:30|2553.02|2553.02|2552.99|2552.99|2553.06|2553.06|2552.99|2552.99|0
1645622600000|2022-02-23 13:23:20|2553.15|2553.15|2553.15|2553.15|2553.15|2553.15|2553.15|2553.15|0
1645622670000|2022-02-23 13:24:30|2553.03|2553.03|2552.8|2552.8|2553.03|2553.03|2552.8|2552.8|0
1645622680000|2022-02-23 13:24:40|2552.75|2552.75|2552.51|2552.51|2552.75|2552.75|2552.51|2552.51|0
1645622690000|2022-02-23 13:24:50|2552.43|2552.43|2552.43|2552.43|2552.43|2552.43|2552.43|2552.43|0
1645622710000|2022-02-23 13:25:10|2552.51|2552.51|2552.57|2552.57|2552.57|2552.57|2552.39|2552.39|0
1645622720000|2022-02-23 13:25:20|2552.25|2552.25|2551.98|2551.98|2552.25|2552.25|2551.98|2551.98|0
1645622740000|2022-02-23 13:25:40|2552.21|2552.21|2552.21|2552.21|2552.21|2552.21|2552.21|2552.21|0
1645622750000|2022-02-23 13:25:50|2552.07|2552.07|2552.07|2552.07|2552.07|2552.07|2552.07|2552.07|0
1645622760000|2022-02-23 13:26:00|2552.23|2552.23|2552.37|2552.37|2552.37|2552.37|2552.23|2552.23|0
1645622770000|2022-02-23 13:26:10|2552.5|2552.5|2552.5|2552.5|2552.5|2552.5|2552.5|2552.5|0
1645622780000|2022-02-23 13:26:20|2552.37|2552.37|2552.37|2552.37|2552.37|2552.37|2552.37|2552.37|0
1645622790000|2022-02-23 13:26:30|2552.4|2552.4|2552.4|2552.4|2552.4|2552.4|2552.4|2552.4|0
1645622810000|2022-02-23 13:26:50|2552.46|2552.46|2552.34|2552.34|2552.46|2552.46|2552.34|2552.34|0
1645622820000|2022-02-23 13:27:00|2552.12|2552.12|2552.26|2552.26|2552.26|2552.26|2552.12|2552.12|0
1645622840000|2022-02-23 13:27:20|2552.39|2552.39|2552.39|2552.39|2552.39|2552.39|2552.39|2552.39|0
1645622860000|2022-02-23 13:27:40|2552.44|2552.44|2552.52|2552.52|2552.52|2552.52|2552.44|2552.44|0
1645622880000|2022-02-23 13:28:00|2552.44|2552.44|2552.44|2552.44|2552.44|2552.44|2552.44|2552.44|0
1645622910000|2022-02-23 13:28:30|2552.26|2552.26|2552.26|2552.26|2552.26|2552.26|2552.26|2552.26|0
1645622920000|2022-02-23 13:28:40|2552.13|2552.13|2552.19|2552.19|2552.26|2552.26|2552.13|2552.13|0
1645622930000|2022-02-23 13:28:50|2552.06|2552.06|2552.06|2552.06|2552.06|2552.06|2552.06|2552.06|0
1645622940000|2022-02-23 13:29:00|2552.18|2552.18|2552.39|2552.39|2552.39|2552.39|2552.18|2552.18|0
1645622950000|2022-02-23 13:29:10|2552.45|2552.45|2552.52|2552.52|2552.52|2552.52|2552.45|2552.45|0
1645622970000|2022-02-23 13:29:30|2552.64|2552.64|2553.3|2553.3|2553.64|2553.64|2552.64|2552.64|0
1645622990000|2022-02-23 13:29:50|2553.24|2553.24|2553.24|2553.24|2553.24|2553.24|2553.24|2553.24|0
1645623000000|2022-02-23 13:30:00|2553.35|2553.35|2553.7|2553.7|2553.7|2553.7|2553.35|2553.35|0
1645623010000|2022-02-23 13:30:10|2553.73|2553.73|2554.14|2554.14|2554.14|2554.14|2553.73|2553.73|0
1645623020000|2022-02-23 13:30:20|2554|2554|2554|2554|2554|2554|2554|2554|0
1645623030000|2022-02-23 13:30:30|2554.22|2554.22|2554.22|2554.22|2554.22|2554.22|2554.22|2554.22|0
1645623050000|2022-02-23 13:30:50|2554.38|2554.38|2554.44|2554.44|2554.44|2554.44|2554.38|2554.38|0
1645623080000|2022-02-23 13:31:20|2554.31|2554.31|2554.38|2554.38|2554.38|2554.38|2554.31|2554.31|0
1645623100000|2022-02-23 13:31:40|2554.22|2554.22|2554.06|2554.06|2554.22|2554.22|2554.06|2554.06|0
1645623110000|2022-02-23 13:31:50|2553.94|2553.94|2553.91|2553.91|2553.94|2553.94|2553.91|2553.91|0
1645623130000|2022-02-23 13:32:10|2553.72|2553.72|2553.79|2553.79|2553.79|2553.79|2553.72|2553.72|0
1645623160000|2022-02-23 13:32:40|2553.66|2553.66|2553.53|2553.53|2553.66|2553.66|2553.53|2553.53|0
1645623180000|2022-02-23 13:33:00|2553.65|2553.65|2553.77|2553.77|2553.85|2553.85|2553.65|2553.65|0
1645623190000|2022-02-23 13:33:10|2553.84|2553.84|2553.95|2553.95|2553.95|2553.95|2553.72|2553.72|0
1645623200000|2022-02-23 13:33:20|2553.87|2553.87|2553.79|2553.79|2553.87|2553.87|2553.79|2553.79|0
1645623220000|2022-02-23 13:33:40|2553.63|2553.63|2553.63|2553.63|2553.63|2553.63|2553.63|2553.63|0
1645623230000|2022-02-23 13:33:50|2553.5|2553.5|2553.5|2553.5|2553.5|2553.5|2553.5|2553.5|0
1645623240000|2022-02-23 13:34:00|2553.39|2553.39|2553.62|2553.62|2553.62|2553.62|2553.39|2553.39|0
1645623250000|2022-02-23 13:34:10|2553.55|2553.55|2553.55|2553.55|2553.55|2553.55|2553.55|2553.55|0
1645623260000|2022-02-23 13:34:20|2553.63|2553.63|2553.59|2553.59|2553.63|2553.63|2553.59|2553.59|0
1645623270000|2022-02-23 13:34:30|2553.63|2553.63|2553.55|2553.55|2553.67|2553.67|2553.55|2553.55|0
1645623290000|2022-02-23 13:34:50|2553.39|2553.39|2552.89|2552.89|2553.39|2553.39|2552.86|2552.86|0
1645623300000|2022-02-23 13:35:00|2552.97|2552.97|2553.13|2553.13|2553.13|2553.13|2552.97|2552.97|0
1645623310000|2022-02-23 13:35:10|2553.2|2553.2|2553.2|2553.2|2553.2|2553.2|2553.2|2553.2|0
1645623330000|2022-02-23 13:35:30|2553.36|2553.36|2553.52|2553.52|2553.52|2553.52|2553.36|2553.36|0
1645623340000|2022-02-23 13:35:40|2553.59|2553.59|2553.59|2553.59|2553.59|2553.59|2553.59|2553.59|0
1645623370000|2022-02-23 13:36:10|2553.46|2553.46|2553.46|2553.46|2553.46|2553.46|2553.46|2553.46|0
1645623390000|2022-02-23 13:36:30|2553.53|2553.53|2553.53|2553.53|2553.53|2553.53|2553.53|2553.53|0
1645623410000|2022-02-23 13:36:50|2553.66|2553.66|2553.66|2553.66|2553.66|2553.66|2553.66|2553.66|0
1645623420000|2022-02-23 13:37:00|2553.53|2553.53|2553.5|2553.5|2553.53|2553.53|2553.31|2553.31|0
1645623440000|2022-02-23 13:37:20|2553.19|2553.19|2553.46|2553.46|2553.46|2553.46|2553.19|2553.19|0
1645623450000|2022-02-23 13:37:30|2553.33|2553.33|2553.33|2553.33|2553.33|2553.33|2553.33|2553.33|0
1645623460000|2022-02-23 13:37:40|2553.59|2553.59|2553.59|2553.59|2553.59|2553.59|2553.59|2553.59|0
1645623470000|2022-02-23 13:37:50|2553.55|2553.55|2553.63|2553.63|2553.63|2553.63|2553.55|2553.55|0
1645623500000|2022-02-23 13:38:20|2553.78|2553.78|2553.52|2553.52|2553.78|2553.78|2553.52|2553.52|0
1645623510000|2022-02-23 13:38:30|2553.4|2553.4|2553.4|2553.4|2553.4|2553.4|2553.4|2553.4|0
1645623520000|2022-02-23 13:38:40|2553.46|2553.46|2553.46|2553.46|2553.46|2553.46|2553.46|2553.46|0
1645623530000|2022-02-23 13:38:50|2553.19|2553.19|2552.49|2552.49|2553.19|2553.19|2552.49|2552.49|0
1645623540000|2022-02-23 13:39:00|2552.42|2552.42|2552.81|2552.81|2552.81|2552.81|2552.42|2552.42|0
1645623550000|2022-02-23 13:39:10|2552.67|2552.67|2552.8|2552.8|2552.8|2552.8|2552.67|2552.67|0
1645623560000|2022-02-23 13:39:20|2553.07|2553.07|2553.07|2553.07|2553.07|2553.07|2553.07|2553.07|0
1645623570000|2022-02-23 13:39:30|2553.33|2553.33|2553.07|2553.07|2553.33|2553.33|2553.07|2553.07|0
1645623590000|2022-02-23 13:39:50|2553.33|2553.33|2553.46|2553.46|2553.46|2553.46|2553.33|2553.33|0
1645623600000|2022-02-23 13:40:00|2553.59|2553.59|2553.46|2553.46|2553.59|2553.59|2553.33|2553.33|0
1645623610000|2022-02-23 13:40:10|2553.59|2553.59|2553.73|2553.73|2553.73|2553.73|2553.59|2553.59|0
1645623620000|2022-02-23 13:40:20|2553.59|2553.59|2553.59|2553.59|2553.59|2553.59|2553.59|2553.59|0
1645623630000|2022-02-23 13:40:30|2553.75|2553.75|2553.75|2553.75|2553.75|2553.75|2553.75|2553.75|0
1645623640000|2022-02-23 13:40:40|2553.91|2553.91|2553.95|2553.95|2553.95|2553.95|2553.91|2553.91|0
1645623670000|2022-02-23 13:41:10|2553.91|2553.91|2553.91|2553.91|2553.91|2553.91|2553.91|2553.91|0
1645623690000|2022-02-23 13:41:30|2553.84|2553.84|2553.84|2553.84|2553.84|2553.84|2553.84|2553.84|0
1645623700000|2022-02-23 13:41:40|2553.73|2553.73|2553.73|2553.73|2553.73|2553.73|2553.73|2553.73|0
1645623710000|2022-02-23 13:41:50|2553.79|2553.79|2553.53|2553.53|2553.79|2553.79|2553.53|2553.53|0
1645623730000|2022-02-23 13:42:10|2553.41|2553.41|2553.33|2553.33|2553.41|2553.41|2553.33|2553.33|0
1645623740000|2022-02-23 13:42:20|2553.47|2553.47|2553.47|2553.47|2553.47|2553.47|2553.47|2553.47|0
1645623750000|2022-02-23 13:42:30|2553.34|2553.34|2553.11|2553.11|2553.34|2553.34|2553.11|2553.11|0
1645623760000|2022-02-23 13:42:40|2552.95|2552.95|2552.95|2552.95|2552.95|2552.95|2552.95|2552.95|0
1645623770000|2022-02-23 13:42:50|2552.77|2552.77|2552.77|2552.77|2552.77|2552.77|2552.77|2552.77|0
1645623790000|2022-02-23 13:43:10|2552.54|2552.54|2552.35|2552.35|2552.54|2552.54|2552.22|2552.22|0
1645623810000|2022-02-23 13:43:30|2552.41|2552.41|2552.41|2552.41|2552.41|2552.41|2552.41|2552.41|0
1645623820000|2022-02-23 13:43:40|2552.23|2552.23|2552.23|2552.23|2552.23|2552.23|2552.23|2552.23|0
1645623830000|2022-02-23 13:43:50|2552.15|2552.15|2551.71|2551.71|2552.15|2552.15|2551.71|2551.71|0
1645623840000|2022-02-23 13:44:00|2551.65|2551.65|2551.65|2551.65|2551.65|2551.65|2551.65|2551.65|0
1645623870000|2022-02-23 13:44:30|2551.54|2551.54|2551.54|2551.54|2551.54|2551.54|2551.54|2551.54|0
1645623880000|2022-02-23 13:44:40|2551.48|2551.48|2551.48|2551.48|2551.48|2551.48|2551.48|2551.48|0
1645623940000|2022-02-23 13:45:40|2551.62|2551.62|2551.62|2551.62|2551.62|2551.62|2551.62|2551.62|0
1645623970000|2022-02-23 13:46:10|2551.75|2551.75|2551.99|2551.99|2551.99|2551.99|2551.75|2551.75|0
1645623980000|2022-02-23 13:46:20|2552.06|2552.06|2552.06|2552.06|2552.06|2552.06|2552.06|2552.06|0
1645623990000|2022-02-23 13:46:30|2551.92|2551.92|2551.85|2551.85|2551.92|2551.92|2551.85|2551.85|0
1645624000000|2022-02-23 13:46:40|2551.7|2551.7|2551.63|2551.63|2551.7|2551.7|2551.63|2551.63|0
1645624020000|2022-02-23 13:47:00|2551.9|2551.9|2551.9|2551.9|2551.9|2551.9|2551.9|2551.9|0
1645624030000|2022-02-23 13:47:10|2552.01|2552.01|2552.37|2552.37|2552.48|2552.48|2552.01|2552.01|0
1645624050000|2022-02-23 13:47:30|2552.22|2552.22|2551.95|2551.95|2552.22|2552.22|2551.95|2551.95|0
1645624090000|2022-02-23 13:48:10|2552.22|2552.22|2552.22|2552.22|2552.22|2552.22|2552.22|2552.22|0
1645624120000|2022-02-23 13:48:40|2552.1|2552.1|2552.1|2552.1|2552.1|2552.1|2552.1|2552.1|0
1645624140000|2022-02-23 13:49:00|2551.99|2551.99|2552.05|2552.05|2552.05|2552.05|2551.99|2551.99|0
1645624160000|2022-02-23 13:49:20|2551.91|2551.91|2551.91|2551.91|2551.91|2551.91|2551.91|2551.91|0
1645624180000|2022-02-23 13:49:40|2551.95|2551.95|2552.03|2552.03|2552.03|2552.03|2551.95|2551.95|0
1645624190000|2022-02-23 13:49:50|2552.1|2552.1|2552.1|2552.1|2552.1|2552.1|2552.1|2552.1|0
1645624200000|2022-02-23 13:50:00|2551.98|2551.98|2551.98|2551.98|2551.98|2551.98|2551.98|2551.98|0
1645624210000|2022-02-23 13:50:10|2551.9|2551.9|2552.11|2552.11|2552.11|2552.11|2551.9|2551.9|0
1645624220000|2022-02-23 13:50:20|2552.33|2552.33|2552.68|2552.68|2552.68|2552.68|2552.33|2552.33|0
1645624230000|2022-02-23 13:50:30|2552.56|2552.56|2552.41|2552.41|2552.56|2552.56|2552.41|2552.41|0
1645624240000|2022-02-23 13:50:40|2552.33|2552.33|2552.39|2552.39|2552.39|2552.39|2552.33|2552.33|0
1645624250000|2022-02-23 13:50:50|2552.52|2552.52|2552.52|2552.52|2552.52|2552.52|2552.52|2552.52|0
1645624260000|2022-02-23 13:51:00|2552.78|2552.78|2552.68|2552.68|2552.78|2552.78|2552.55|2552.55|0
1645624270000|2022-02-23 13:51:10|2552.65|2552.65|2552.65|2552.65|2552.65|2552.65|2552.65|2552.65|0
1645624280000|2022-02-23 13:51:20|2552.72|2552.72|2553.05|2553.05|2553.05|2553.05|2552.72|2552.72|0
1645624300000|2022-02-23 13:51:40|2552.9|2552.9|2552.8|2552.8|2552.9|2552.9|2552.8|2552.8|0
1645624310000|2022-02-23 13:51:50|2552.66|2552.66|2552.66|2552.66|2552.66|2552.66|2552.66|2552.66|0
1645624320000|2022-02-23 13:52:00|2552.5|2552.5|2551.86|2551.86|2552.5|2552.5|2551.86|2551.86|0
1645624330000|2022-02-23 13:52:10|2551.94|2551.94|2551.94|2551.94|2551.94|2551.94|2551.94|2551.94|0
1645624360000|2022-02-23 13:52:40|2551.68|2551.68|2551.68|2551.68|2551.68|2551.68|2551.68|2551.68|0
1645624380000|2022-02-23 13:53:00|2551.94|2551.94|2551.45|2551.45|2551.94|2551.94|2551.33|2551.33|0
1645624390000|2022-02-23 13:53:10|2551.51|2551.51|2551.45|2551.45|2551.51|2551.51|2551.45|2551.45|0
1645624400000|2022-02-23 13:53:20|2551.39|2551.39|2551.73|2551.73|2551.8|2551.8|2551.39|2551.39|0
1645624420000|2022-02-23 13:53:40|2551.99|2551.99|2552.8|2552.8|2552.8|2552.8|2551.86|2551.86|0
1645624460000|2022-02-23 13:54:20|2552.94|2552.94|2553.06|2553.06|2553.06|2553.06|2552.94|2552.94|0
1645624480000|2022-02-23 13:54:40|2553.13|2553.13|2552.78|2552.78|2553.13|2553.13|2552.78|2552.78|0
1645624490000|2022-02-23 13:54:50|2552.86|2552.86|2551.96|2551.96|2552.86|2552.86|2551.96|2551.96|0
1645624500000|2022-02-23 13:55:00|2552.08|2552.08|2551.88|2551.88|2552.19|2552.19|2551.88|2551.88|0
1645624510000|2022-02-23 13:55:10|2551.82|2551.82|2551.76|2551.76|2551.82|2551.82|2551.76|2551.76|0
1645624520000|2022-02-23 13:55:20|2551.64|2551.64|2551.64|2551.64|2551.64|2551.64|2551.64|2551.64|0
1645624540000|2022-02-23 13:55:40|2551.75|2551.75|2551.75|2551.75|2551.75|2551.75|2551.75|2551.75|0
1645624550000|2022-02-23 13:55:50|2551.67|2551.67|2551.67|2551.67|2551.67|2551.67|2551.67|2551.67|0
1645624560000|2022-02-23 13:56:00|2551.75|2551.75|2551.87|2551.87|2551.87|2551.87|2551.75|2551.75|0
1645624570000|2022-02-23 13:56:10|2551.93|2551.93|2552.11|2552.11|2552.11|2552.11|2551.93|2551.93|0
1645624580000|2022-02-23 13:56:20|2552.27|2552.27|2552.19|2552.19|2552.43|2552.43|2552.19|2552.19|0
1645624590000|2022-02-23 13:56:30|2552.35|2552.35|2552.28|2552.28|2552.5|2552.5|2552.28|2552.28|0
1645624600000|2022-02-23 13:56:40|2552.6|2552.6|2552.6|2552.6|2552.6|2552.6|2552.6|2552.6|0
1645624620000|2022-02-23 13:57:00|2552.68|2552.68|2553.23|2553.23|2553.23|2553.23|2552.68|2552.68|0
1645624640000|2022-02-23 13:57:20|2553.18|2553.18|2553.18|2553.18|2553.18|2553.18|2553.18|2553.18|0
1645624650000|2022-02-23 13:57:30|2552.99|2552.99|2552.93|2552.93|2552.99|2552.99|2552.93|2552.93|0
1645624660000|2022-02-23 13:57:40|2552.81|2552.81|2551.85|2551.85|2552.81|2552.81|2551.85|2551.85|0
1645624670000|2022-02-23 13:57:50|2551.73|2551.73|2551.84|2551.84|2551.91|2551.91|2551.73|2551.73|0
1645624680000|2022-02-23 13:58:00|2551.66|2551.66|2551.66|2551.66|2551.72|2551.72|2551.66|2551.66|0
1645624690000|2022-02-23 13:58:10|2551.6|2551.6|2551.6|2551.6|2551.6|2551.6|2551.6|2551.6|0
1645624700000|2022-02-23 13:58:20|2551.57|2551.57|2551.69|2551.69|2551.69|2551.69|2551.57|2551.57|0
1645624710000|2022-02-23 13:58:30|2551.65|2551.65|2551.65|2551.65|2551.65|2551.65|2551.65|2551.65|0
1645624720000|2022-02-23 13:58:40|2551.73|2551.73|2551.51|2551.51|2551.87|2551.87|2551.51|2551.51|0
1645624730000|2022-02-23 13:58:50|2551.45|2551.45|2551.31|2551.31|2551.45|2551.45|2551.31|2551.31|0
1645624740000|2022-02-23 13:59:00|2551.43|2551.43|2551.43|2551.43|2551.43|2551.43|2551.43|2551.43|0
1645624760000|2022-02-23 13:59:20|2551.25|2551.25|2551.25|2551.25|2551.25|2551.25|2551.25|2551.25|0
1645624770000|2022-02-23 13:59:30|2551.37|2551.37|2551.51|2551.51|2551.51|2551.51|2551.37|2551.37|0
1645624780000|2022-02-23 13:59:40|2551.38|2551.38|2551.26|2551.26|2551.38|2551.38|2551.26|2551.26|0
1645624790000|2022-02-23 13:59:50|2551.13|2551.13|2551|2551|2551.13|2551.13|2551|2551|0
1645624800000|2022-02-23 14:00:00|2550.74|2550.74|2550.51|2550.51|2550.74|2550.74|2550.51|2550.51|0
1645624810000|2022-02-23 14:00:10|2550.38|2550.38|2550.12|2550.12|2550.38|2550.38|2550.12|2550.12|0
1645624820000|2022-02-23 14:00:20|2550|2550|2550|2550|2550|2550|2550|2550|0
1645624830000|2022-02-23 14:00:30|2549.94|2549.94|2549.94|2549.94|2550|2550|2549.94|2549.94|0
1645624840000|2022-02-23 14:00:40|2549.88|2549.88|2549.99|2549.99|2549.99|2549.99|2549.88|2549.88|0
1645624850000|2022-02-23 14:00:50|2550.11|2550.11|2550.05|2550.05|2550.11|2550.11|2550.05|2550.05|0
1645624860000|2022-02-23 14:01:00|2549.93|2549.93|2549.93|2549.93|2549.93|2549.93|2549.93|2549.93|0
1645624880000|2022-02-23 14:01:20|2550.23|2550.23|2550.23|2550.23|2550.23|2550.23|2550.23|2550.23|0
1645624890000|2022-02-23 14:01:30|2550.19|2550.19|2549.82|2549.82|2550.19|2550.19|2549.82|2549.82|0
1645624900000|2022-02-23 14:01:40|2549.75|2549.75|2549.82|2549.82|2549.82|2549.82|2549.75|2549.75|0
1645624920000|2022-02-23 14:02:00|2549.89|2549.89|2549.89|2549.89|2549.89|2549.89|2549.89|2549.89|0
1645624930000|2022-02-23 14:02:10|2549.75|2549.75|2549.41|2549.41|2549.75|2549.75|2549.41|2549.41|0
1645624940000|2022-02-23 14:02:20|2549.45|2549.45|2548.76|2548.76|2549.45|2549.45|2548.63|2548.63|0
1645624960000|2022-02-23 14:02:40|2548.72|2548.72|2548.72|2548.72|2548.72|2548.72|2548.72|2548.72|0
1645624970000|2022-02-23 14:02:50|2548.84|2548.84|2548.84|2548.84|2548.84|2548.84|2548.84|2548.84|0
1645624980000|2022-02-23 14:03:00|2548.71|2548.71|2548.48|2548.48|2548.71|2548.71|2548.48|2548.48|0
1645624990000|2022-02-23 14:03:10|2548.41|2548.41|2548.41|2548.41|2548.41|2548.41|2548.41|2548.41|0
1645625000000|2022-02-23 14:03:20|2548.26|2548.26|2547.94|2547.94|2548.26|2548.26|2547.94|2547.94|0
1645625010000|2022-02-23 14:03:30|2548|2548|2547.93|2547.93|2548|2548|2547.93|2547.93|0
1645625020000|2022-02-23 14:03:40|2548.07|2548.07|2548.07|2548.07|2548.07|2548.07|2548.07|2548.07|0
1645625030000|2022-02-23 14:03:50|2548.04|2548.04|2547.88|2547.88|2548.04|2548.04|2547.88|2547.88|0
1645625040000|2022-02-23 14:04:00|2547.76|2547.76|2547.76|2547.76|2547.76|2547.76|2547.76|2547.76|0
1645625050000|2022-02-23 14:04:10|2548|2548|2548|2548|2548|2548|2548|2548|0
1645625060000|2022-02-23 14:04:20|2548.11|2548.11|2548.11|2548.11|2548.24|2548.24|2548.11|2548.11|0
1645625070000|2022-02-23 14:04:30|2548.19|2548.19|2548.19|2548.19|2548.19|2548.19|2548.19|2548.19|0
1645625090000|2022-02-23 14:04:50|2548.37|2548.37|2548.56|2548.56|2549.01|2549.01|2548.37|2548.37|0
1645625100000|2022-02-23 14:05:00|2548.37|2548.37|2547.45|2547.45|2548.37|2548.37|2547.45|2547.45|0
1645625110000|2022-02-23 14:05:10|2547.32|2547.32|2547.06|2547.06|2547.32|2547.32|2547.06|2547.06|0
1645625120000|2022-02-23 14:05:20|2546.87|2546.87|2546.61|2546.61|2546.87|2546.87|2546.34|2546.34|0
1645625130000|2022-02-23 14:05:30|2546.47|2546.47|2546.47|2546.47|2546.47|2546.47|2546.47|2546.47|0
1645625150000|2022-02-23 14:05:50|2546.53|2546.53|2546.56|2546.56|2546.59|2546.59|2546.53|2546.53|0
1645625180000|2022-02-23 14:06:20|2546.63|2546.63|2546.63|2546.63|2546.63|2546.63|2546.63|2546.63|0
1645625190000|2022-02-23 14:06:30|2546.96|2546.96|2547.09|2547.09|2547.09|2547.09|2546.96|2546.96|0
1645625210000|2022-02-23 14:06:50|2547.23|2547.23|2548.28|2548.28|2548.28|2548.28|2547.23|2547.23|0
1645625220000|2022-02-23 14:07:00|2548.22|2548.22|2548.22|2548.22|2548.22|2548.22|2548.22|2548.22|0
1645625250000|2022-02-23 14:07:30|2548.29|2548.29|2548.36|2548.36|2548.36|2548.36|2548.29|2548.29|0
1645625280000|2022-02-23 14:08:00|2548.1|2548.1|2547.63|2547.63|2548.1|2548.1|2547.63|2547.63|0
1645625290000|2022-02-23 14:08:10|2547.55|2547.55|2547.55|2547.55|2547.55|2547.55|2547.55|2547.55|0
1645625300000|2022-02-23 14:08:20|2547.61|2547.61|2547.81|2547.81|2547.81|2547.81|2547.55|2547.55|0
1645625310000|2022-02-23 14:08:30|2547.94|2547.94|2547.94|2547.94|2547.94|2547.94|2547.94|2547.94|0
1645625320000|2022-02-23 14:08:40|2547.9|2547.9|2547.72|2547.72|2547.9|2547.9|2547.66|2547.66|0
1645625330000|2022-02-23 14:08:50|2547.78|2547.78|2547.66|2547.66|2547.78|2547.78|2547.66|2547.66|0
1645625340000|2022-02-23 14:09:00|2547.72|2547.72|2548.04|2548.04|2548.04|2548.04|2547.65|2547.65|0
1645625350000|2022-02-23 14:09:10|2548.11|2548.11|2548.11|2548.11|2548.11|2548.11|2548.11|2548.11|0
1645625380000|2022-02-23 14:09:40|2548.18|2548.18|2548.11|2548.11|2548.18|2548.18|2548.11|2548.11|0
1645625390000|2022-02-23 14:09:50|2548.17|2548.17|2548.17|2548.17|2548.17|2548.17|2548.17|2548.17|0
1645625400000|2022-02-23 14:10:00|2548.1|2548.1|2548.74|2548.74|2548.96|2548.96|2548.1|2548.1|0
1645625420000|2022-02-23 14:10:20|2548.68|2548.68|2548.67|2548.67|2548.8|2548.8|2548.67|2548.67|0
1645625430000|2022-02-23 14:10:30|2548.37|2548.37|2548.73|2548.73|2548.92|2548.92|2548.37|2548.37|0
1645625440000|2022-02-23 14:10:40|2548.84|2548.84|2548.78|2548.78|2548.84|2548.84|2548.78|2548.78|0
1645625450000|2022-02-23 14:10:50|2549.02|2549.02|2548.62|2548.62|2549.02|2549.02|2548.62|2548.62|0
1645625460000|2022-02-23 14:11:00|2548.51|2548.51|2548.49|2548.49|2548.69|2548.69|2548.49|2548.49|0
1645625470000|2022-02-23 14:11:10|2548.61|2548.61|2548.72|2548.72|2548.72|2548.72|2548.61|2548.61|0
1645625480000|2022-02-23 14:11:20|2548.57|2548.57|2548.57|2548.57|2548.57|2548.57|2548.57|2548.57|0
1645625490000|2022-02-23 14:11:30|2548.65|2548.65|2548.72|2548.72|2548.72|2548.72|2548.65|2548.65|0
1645625500000|2022-02-23 14:11:40|2548.65|2548.65|2548.71|2548.71|2548.78|2548.78|2548.54|2548.54|0
1645625510000|2022-02-23 14:11:50|2548.82|2548.82|2549.15|2549.15|2549.15|2549.15|2548.82|2548.82|0
1645625520000|2022-02-23 14:12:00|2549.22|2549.22|2549.6|2549.6|2549.6|2549.6|2549.22|2549.22|0
1645625530000|2022-02-23 14:12:10|2549.73|2549.73|2549.89|2549.89|2549.89|2549.89|2549.73|2549.73|0
1645625540000|2022-02-23 14:12:20|2550.04|2550.04|2550.5|2550.5|2550.5|2550.5|2550.04|2550.04|0
1645625550000|2022-02-23 14:12:30|2550.62|2550.62|2550.79|2550.79|2550.79|2550.79|2550.62|2550.62|0
1645625560000|2022-02-23 14:12:40|2550.6|2550.6|2550.74|2550.74|2550.74|2550.74|2550.52|2550.52|0
1645625570000|2022-02-23 14:12:50|2550.8|2550.8|2550.8|2550.8|2550.8|2550.8|2550.8|2550.8|0
1645625590000|2022-02-23 14:13:10|2550.88|2550.88|2550.88|2550.88|2550.88|2550.88|2550.88|2550.88|0
1645625600000|2022-02-23 14:13:20|2550.75|2550.75|2551.2|2551.2|2551.2|2551.2|2550.68|2550.68|0
1645625620000|2022-02-23 14:13:40|2551.33|2551.33|2551.49|2551.49|2551.49|2551.49|2551.33|2551.33|0
1645625630000|2022-02-23 14:13:50|2551.65|2551.65|2551.77|2551.77|2551.77|2551.77|2551.65|2551.65|0
1645625640000|2022-02-23 14:14:00|2551.9|2551.9|2551.79|2551.79|2551.9|2551.9|2551.55|2551.55|0
1645625650000|2022-02-23 14:14:10|2551.66|2551.66|2551.66|2551.66|2551.66|2551.66|2551.66|2551.66|0
1645625660000|2022-02-23 14:14:20|2551.6|2551.6|2551.6|2551.6|2551.6|2551.6|2551.6|2551.6|0
1645625670000|2022-02-23 14:14:30|2551.44|2551.44|2551.31|2551.31|2551.44|2551.44|2551.19|2551.19|0
1645625680000|2022-02-23 14:14:40|2551.39|2551.39|2551.39|2551.39|2551.39|2551.39|2551.39|2551.39|0
1645625690000|2022-02-23 14:14:50|2551.32|2551.32|2551.32|2551.32|2551.32|2551.32|2551.32|2551.32|0
1645625700000|2022-02-23 14:15:00|2551.45|2551.45|2551.45|2551.45|2551.45|2551.45|2551.45|2551.45|0
1645625710000|2022-02-23 14:15:10|2551.61|2551.61|2551.83|2551.83|2551.83|2551.83|2551.61|2551.61|0
1645625720000|2022-02-23 14:15:20|2551.97|2551.97|2551.97|2551.97|2551.97|2551.97|2551.97|2551.97|0
1645625760000|2022-02-23 14:16:00|2551.7|2551.7|2551.19|2551.19|2551.7|2551.7|2551.19|2551.19|0
1645625770000|2022-02-23 14:16:10|2551.39|2551.39|2551.74|2551.74|2551.74|2551.74|2551.39|2551.39|0
1645625780000|2022-02-23 14:16:20|2552|2552|2552|2552|2552|2552|2552|2552|0
1645625790000|2022-02-23 14:16:30|2551.93|2551.93|2552|2552|2552|2552|2551.77|2551.77|0
1645625800000|2022-02-23 14:16:40|2551.57|2551.57|2552|2552|2552|2552|2551.57|2551.57|0
1645625810000|2022-02-23 14:16:50|2552.04|2552.04|2552.11|2552.11|2552.27|2552.27|2552.04|2552.04|0
1645625820000|2022-02-23 14:17:00|2551.92|2551.92|2552.13|2552.13|2552.13|2552.13|2551.78|2551.78|0
1645625840000|2022-02-23 14:17:20|2552.26|2552.26|2552.26|2552.26|2552.26|2552.26|2552.26|2552.26|0
1645625860000|2022-02-23 14:17:40|2552.41|2552.41|2552.53|2552.53|2552.53|2552.53|2552.41|2552.41|0
1645625870000|2022-02-23 14:17:50|2552.46|2552.46|2552.46|2552.46|2552.46|2552.46|2552.46|2552.46|0
1645625880000|2022-02-23 14:18:00|2552.33|2552.33|2552.45|2552.45|2552.45|2552.45|2552.33|2552.33|0
1645625890000|2022-02-23 14:18:10|2552.33|2552.33|2552.33|2552.33|2552.33|2552.33|2552.33|2552.33|0
1645625900000|2022-02-23 14:18:20|2552.27|2552.27|2552.37|2552.37|2552.37|2552.37|2552.27|2552.27|0
1645625920000|2022-02-23 14:18:40|2552.43|2552.43|2552.43|2552.43|2552.43|2552.43|2552.43|2552.43|0
1645625940000|2022-02-23 14:19:00|2552.56|2552.56|2552.56|2552.56|2552.56|2552.56|2552.56|2552.56|0
1645625950000|2022-02-23 14:19:10|2552.49|2552.49|2552.49|2552.49|2552.49|2552.49|2552.49|2552.49|0
1645625960000|2022-02-23 14:19:20|2552.24|2552.24|2552.4|2552.4|2552.4|2552.4|2552.08|2552.08|0
1645625970000|2022-02-23 14:19:30|2551.92|2551.92|2551.48|2551.48|2551.92|2551.92|2551.35|2551.35|0
1645625980000|2022-02-23 14:19:40|2551.35|2551.35|2551.35|2551.35|2551.35|2551.35|2551.35|2551.35|0
1645625990000|2022-02-23 14:19:50|2551.23|2551.23|2550.7|2550.7|2551.23|2551.23|2550.7|2550.7|0
1645626000000|2022-02-23 14:20:00|2550.76|2550.76|2550.76|2550.76|2550.76|2550.76|2550.76|2550.76|0
1645626010000|2022-02-23 14:20:10|2550.7|2550.7|2550.76|2550.76|2550.76|2550.76|2550.7|2550.7|0
1645626020000|2022-02-23 14:20:20|2550.62|2550.62|2550.26|2550.26|2550.62|2550.62|2550.26|2550.26|0
1645626030000|2022-02-23 14:20:30|2550.23|2550.23|2549.96|2549.96|2550.23|2550.23|2549.96|2549.96|0
1645626040000|2022-02-23 14:20:40|2550.23|2550.23|2550.3|2550.3|2550.3|2550.3|2550.12|2550.12|0
1645626050000|2022-02-23 14:20:50|2550.23|2550.23|2550.03|2550.03|2550.23|2550.23|2550.03|2550.03|0
1645626060000|2022-02-23 14:21:00|2549.97|2549.97|2549.74|2549.74|2549.97|2549.97|2549.74|2549.74|0
1645626080000|2022-02-23 14:21:20|2549.34|2549.34|2549.21|2549.21|2549.34|2549.34|2549.21|2549.21|0
1645626090000|2022-02-23 14:21:30|2549.32|2549.32|2549.45|2549.45|2549.45|2549.45|2549.32|2549.32|0
1645626100000|2022-02-23 14:21:40|2549.56|2549.56|2549.56|2549.56|2549.56|2549.56|2549.56|2549.56|0
1645626110000|2022-02-23 14:21:50|2549.41|2549.41|2549.52|2549.52|2549.52|2549.52|2549.17|2549.17|0
1645626120000|2022-02-23 14:22:00|2549.56|2549.56|2550.28|2550.28|2550.28|2550.28|2549.56|2549.56|0
1645626140000|2022-02-23 14:22:20|2550.52|2550.52|2550.44|2550.44|2550.76|2550.76|2550.44|2550.44|0
1645626150000|2022-02-23 14:22:30|2550.57|2550.57|2550.44|2550.44|2550.57|2550.57|2550.44|2550.44|0
1645626160000|2022-02-23 14:22:40|2550.31|2550.31|2550.56|2550.56|2550.67|2550.67|2550.31|2550.31|0
1645626180000|2022-02-23 14:23:00|2550.48|2550.48|2550.56|2550.56|2550.56|2550.56|2550.48|2550.48|0
1645626200000|2022-02-23 14:23:20|2550.43|2550.43|2550.43|2550.43|2550.43|2550.43|2550.43|2550.43|0
1645626210000|2022-02-23 14:23:30|2550.37|2550.37|2551.14|2551.14|2551.14|2551.14|2550.37|2550.37|0
1645626220000|2022-02-23 14:23:40|2551.32|2551.32|2551.19|2551.19|2551.32|2551.32|2551.19|2551.19|0
1645626230000|2022-02-23 14:23:50|2551.03|2551.03|2551.03|2551.03|2551.03|2551.03|2551.03|2551.03|0
1645626240000|2022-02-23 14:24:00|2550.92|2550.92|2550.92|2550.92|2550.92|2550.92|2550.92|2550.92|0
1645626260000|2022-02-23 14:24:20|2551.01|2551.01|2551.01|2551.01|2551.01|2551.01|2551.01|2551.01|0
1645626290000|2022-02-23 14:24:50|2550.74|2550.74|2550.58|2550.58|2550.74|2550.74|2550.58|2550.58|0
1645626310000|2022-02-23 14:25:10|2550.51|2550.51|2550.51|2550.51|2550.51|2550.51|2550.51|2550.51|0
1645626320000|2022-02-23 14:25:20|2550.37|2550.37|2550.59|2550.59|2550.59|2550.59|2550.37|2550.37|0
1645626330000|2022-02-23 14:25:30|2550.34|2550.34|2550.34|2550.34|2550.34|2550.34|2550.34|2550.34|0
1645626350000|2022-02-23 14:25:50|2550.21|2550.21|2549.21|2549.21|2550.21|2550.21|2549.21|2549.21|0
1645626360000|2022-02-23 14:26:00|2549.07|2549.07|2548.77|2548.77|2549.07|2549.07|2548.77|2548.77|0
1645626370000|2022-02-23 14:26:10|2548.7|2548.7|2548.54|2548.54|2548.7|2548.7|2548.54|2548.54|0
1645626380000|2022-02-23 14:26:20|2548.38|2548.38|2548.25|2548.25|2548.38|2548.38|2548.25|2548.25|0
1645626390000|2022-02-23 14:26:30|2548.38|2548.38|2548.32|2548.32|2548.43|2548.43|2548.3|2548.3|0
1645626400000|2022-02-23 14:26:40|2548.25|2548.25|2548.51|2548.51|2548.51|2548.51|2548.25|2548.25|0
1645626410000|2022-02-23 14:26:50|2548.65|2548.65|2548.91|2548.91|2548.91|2548.91|2548.65|2548.65|0
1645626420000|2022-02-23 14:27:00|2548.77|2548.77|2548.64|2548.64|2548.77|2548.77|2548.64|2548.64|0
1645626430000|2022-02-23 14:27:10|2548.5|2548.5|2547.2|2547.2|2548.5|2548.5|2547.2|2547.2|0
1645626440000|2022-02-23 14:27:20|2547.15|2547.15|2547.2|2547.2|2547.2|2547.2|2547.15|2547.15|0
1645626450000|2022-02-23 14:27:30|2547.13|2547.13|2546.88|2546.88|2547.13|2547.13|2546.88|2546.88|0
1645626460000|2022-02-23 14:27:40|2546.56|2546.56|2546.56|2546.56|2546.56|2546.56|2546.56|2546.56|0
1645626470000|2022-02-23 14:27:50|2546.41|2546.41|2546.37|2546.37|2546.41|2546.41|2546.37|2546.37|0
1645626480000|2022-02-23 14:28:00|2545.98|2545.98|2545.8|2545.8|2545.98|2545.98|2545.8|2545.8|0
1645626490000|2022-02-23 14:28:10|2545.94|2545.94|2546.33|2546.33|2546.33|2546.33|2545.94|2545.94|0
1645626500000|2022-02-23 14:28:20|2546.17|2546.17|2546.17|2546.17|2546.17|2546.17|2546.17|2546.17|0
1645626510000|2022-02-23 14:28:30|2546.05|2546.05|2546.26|2546.26|2546.26|2546.26|2546.05|2546.05|0
1645626520000|2022-02-23 14:28:40|2546.39|2546.39|2546.39|2546.39|2546.39|2546.39|2546.39|2546.39|0
1645626530000|2022-02-23 14:28:50|2546.5|2546.5|2546.64|2546.64|2546.7|2546.7|2546.5|2546.5|0
1645626540000|2022-02-23 14:29:00|2546.76|2546.76|2546.89|2546.89|2546.89|2546.89|2546.76|2546.76|0
1645626550000|2022-02-23 14:29:10|2547.05|2547.05|2547.25|2547.25|2547.25|2547.25|2547.05|2547.05|0
1645626560000|2022-02-23 14:29:20|2547.11|2547.11|2547.11|2547.11|2547.11|2547.11|2547.11|2547.11|0
1645626590000|2022-02-23 14:29:50|2546.98|2546.98|2546.73|2546.73|2546.98|2546.98|2546.73|2546.73|0
1645626600000|2022-02-23 14:30:00|2546.57|2546.57|2545.97|2545.97|2546.57|2546.57|2545.97|2545.97|0
1645626610000|2022-02-23 14:30:10|2545.77|2545.77|2545.57|2545.57|2545.77|2545.77|2545.49|2545.49|0
1645626620000|2022-02-23 14:30:20|2545.49|2545.49|2545.48|2545.48|2545.72|2545.72|2545.34|2545.34|0
1645626630000|2022-02-23 14:30:30|2545.61|2545.61|2545.6|2545.6|2545.76|2545.76|2545.6|2545.6|0
1645626640000|2022-02-23 14:30:40|2545.47|2545.47|2545.47|2545.47|2545.47|2545.47|2545.47|2545.47|0
1645626660000|2022-02-23 14:31:00|2545.34|2545.34|2545.42|2545.42|2545.42|2545.42|2545.34|2545.34|0
1645626670000|2022-02-23 14:31:10|2545.58|2545.58|2545.58|2545.58|2545.58|2545.58|2545.58|2545.58|0
1645626680000|2022-02-23 14:31:20|2545.5|2545.5|2545.58|2545.58|2545.58|2545.58|2545.5|2545.5|0
1645626690000|2022-02-23 14:31:30|2545.45|2545.45|2545.23|2545.23|2545.45|2545.45|2545.23|2545.23|0
1645626700000|2022-02-23 14:31:40|2545.15|2545.15|2545.28|2545.28|2545.28|2545.28|2545.15|2545.15|0
1645626710000|2022-02-23 14:31:50|2545.44|2545.44|2545.51|2545.51|2545.51|2545.51|2545.44|2545.44|0
1645626720000|2022-02-23 14:32:00|2545.43|2545.43|2544.46|2544.46|2545.43|2545.43|2544.46|2544.46|0
1645626730000|2022-02-23 14:32:10|2544.4|2544.4|2544.4|2544.4|2544.4|2544.4|2544.4|2544.4|0
1645626740000|2022-02-23 14:32:20|2544.46|2544.46|2544.39|2544.39|2544.46|2544.46|2544.39|2544.39|0
1645626750000|2022-02-23 14:32:30|2544.45|2544.45|2544.36|2544.36|2544.45|2544.45|2544.32|2544.32|0
1645626760000|2022-02-23 14:32:40|2544.3|2544.3|2544.3|2544.3|2544.3|2544.3|2544.3|2544.3|0
1645626780000|2022-02-23 14:33:00|2544.17|2544.17|2543.94|2543.94|2544.23|2544.23|2543.94|2543.94|0
1645626790000|2022-02-23 14:33:10|2544.26|2544.26|2544.09|2544.09|2544.38|2544.38|2544.09|2544.09|0
1645626800000|2022-02-23 14:33:20|2544.36|2544.36|2544.02|2544.02|2544.52|2544.52|2544.02|2544.02|0
1645626810000|2022-02-23 14:33:30|2543.75|2543.75|2542.99|2542.99|2543.75|2543.75|2542.88|2542.88|0
1645626820000|2022-02-23 14:33:40|2542.85|2542.85|2542.98|2542.98|2542.98|2542.98|2542.85|2542.85|0
1645626830000|2022-02-23 14:33:50|2543.06|2543.06|2542.59|2542.59|2543.06|2543.06|2542.59|2542.59|0
1645626840000|2022-02-23 14:34:00|2542.85|2542.85|2544.17|2544.17|2544.25|2544.25|2542.85|2542.85|0
1645626850000|2022-02-23 14:34:10|2544.02|2544.02|2543.86|2543.86|2544.02|2544.02|2543.86|2543.86|0
1645626860000|2022-02-23 14:34:20|2543.78|2543.78|2543.9|2543.9|2543.9|2543.9|2543.78|2543.78|0
1645626870000|2022-02-23 14:34:30|2543.84|2543.84|2543.55|2543.55|2543.84|2543.84|2543.55|2543.55|0
1645626880000|2022-02-23 14:34:40|2543.28|2543.28|2543.28|2543.28|2543.28|2543.28|2543.28|2543.28|0
1645626890000|2022-02-23 14:34:50|2543.34|2543.34|2543.39|2543.39|2543.55|2543.55|2543.34|2543.34|0
1645626900000|2022-02-23 14:35:00|2543.55|2543.55|2543.79|2543.79|2543.85|2543.85|2543.55|2543.55|0
1645626910000|2022-02-23 14:35:10|2543.66|2543.66|2543.52|2543.52|2543.66|2543.66|2543.45|2543.45|0
1645626920000|2022-02-23 14:35:20|2543.38|2543.38|2542.47|2542.47|2543.38|2543.38|2542.47|2542.47|0
1645626930000|2022-02-23 14:35:30|2542.36|2542.36|2542.06|2542.06|2542.36|2542.36|2542.06|2542.06|0
1645626940000|2022-02-23 14:35:40|2541.79|2541.79|2541.79|2541.79|2541.79|2541.79|2541.79|2541.79|0
1645626950000|2022-02-23 14:35:50|2541.73|2541.73|2541.39|2541.39|2541.73|2541.73|2541.39|2541.39|0
1645626960000|2022-02-23 14:36:00|2541.52|2541.52|2540.4|2540.4|2541.52|2541.52|2540.27|2540.27|0
1645626970000|2022-02-23 14:36:10|2540.24|2540.24|2540.24|2540.24|2540.24|2540.24|2540.24|2540.24|0
1645626980000|2022-02-23 14:36:20|2540.18|2540.18|2539.28|2539.28|2540.18|2540.18|2538.94|2538.94|0
1645626990000|2022-02-23 14:36:30|2539.4|2539.4|2539.66|2539.66|2539.92|2539.92|2539.4|2539.4|0
1645627000000|2022-02-23 14:36:40|2539.59|2539.59|2539.63|2539.63|2539.85|2539.85|2539.59|2539.59|0
1645627010000|2022-02-23 14:36:50|2539.32|2539.32|2539.32|2539.32|2539.32|2539.32|2539.32|2539.32|0
1645627020000|2022-02-23 14:37:00|2539.65|2539.65|2540.11|2540.11|2540.11|2540.11|2539.59|2539.59|0
1645627030000|2022-02-23 14:37:10|2540.16|2540.16|2540.03|2540.03|2540.16|2540.16|2540.03|2540.03|0
1645627040000|2022-02-23 14:37:20|2539.97|2539.97|2539.26|2539.26|2539.97|2539.97|2539.26|2539.26|0
1645627050000|2022-02-23 14:37:30|2539.15|2539.15|2539.01|2539.01|2539.15|2539.15|2539.01|2539.01|0
1645627070000|2022-02-23 14:37:50|2539.12|2539.12|2539.28|2539.28|2539.54|2539.54|2539.12|2539.12|0
1645627080000|2022-02-23 14:38:00|2539.02|2539.02|2539.39|2539.39|2539.39|2539.39|2538.86|2538.86|0
1645627090000|2022-02-23 14:38:10|2539.64|2539.64|2539.81|2539.81|2539.81|2539.81|2539.58|2539.58|0
1645627100000|2022-02-23 14:38:20|2539.59|2539.59|2539.57|2539.57|2539.7|2539.7|2539.57|2539.57|0
1645627110000|2022-02-23 14:38:30|2539.43|2539.43|2539.43|2539.43|2539.43|2539.43|2539.43|2539.43|0
1645627120000|2022-02-23 14:38:40|2539.32|2539.32|2539.32|2539.32|2539.32|2539.32|2539.32|2539.32|0
1645627130000|2022-02-23 14:38:50|2539.19|2539.19|2539.45|2539.45|2539.45|2539.45|2539.19|2539.19|0
1645627140000|2022-02-23 14:39:00|2539.56|2539.56|2540.76|2540.76|2540.76|2540.76|2539.56|2539.56|0
1645627150000|2022-02-23 14:39:10|2540.82|2540.82|2541.04|2541.04|2541.04|2541.04|2540.71|2540.71|0
1645627160000|2022-02-23 14:39:20|2540.93|2540.93|2540.93|2540.93|2540.93|2540.93|2540.93|2540.93|0
1645627170000|2022-02-23 14:39:30|2541.36|2541.36|2541.64|2541.64|2541.77|2541.77|2541.36|2541.36|0
1645627180000|2022-02-23 14:39:40|2541.57|2541.57|2541.57|2541.57|2541.57|2541.57|2541.57|2541.57|0
1645627200000|2022-02-23 14:40:00|2541.61|2541.61|2541.32|2541.32|2541.61|2541.61|2541.32|2541.32|0
1645627210000|2022-02-23 14:40:10|2541.05|2541.05|2541.18|2541.18|2541.18|2541.18|2541.05|2541.05|0
1645627220000|2022-02-23 14:40:20|2541.03|2541.03|2540.95|2540.95|2541.03|2541.03|2540.95|2540.95|0
1645627230000|2022-02-23 14:40:30|2540.68|2540.68|2540.42|2540.42|2540.68|2540.68|2540.42|2540.42|0
1645627240000|2022-02-23 14:40:40|2540.36|2540.36|2540.39|2540.39|2540.43|2540.43|2540.36|2540.36|0
1645627250000|2022-02-23 14:40:50|2540.53|2540.53|2540.85|2540.85|2540.85|2540.85|2540.53|2540.53|0
1645627260000|2022-02-23 14:41:00|2540.69|2540.69|2540.69|2540.69|2540.69|2540.69|2540.69|2540.69|0
1645627270000|2022-02-23 14:41:10|2540.85|2540.85|2541.25|2541.25|2541.25|2541.25|2540.85|2540.85|0
1645627280000|2022-02-23 14:41:20|2541.11|2541.11|2540.89|2540.89|2541.25|2541.25|2540.89|2540.89|0
1645627290000|2022-02-23 14:41:30|2540.78|2540.78|2540.37|2540.37|2540.78|2540.78|2540.37|2540.37|0
1645627300000|2022-02-23 14:41:40|2540.45|2540.45|2540.45|2540.45|2540.45|2540.45|2540.45|2540.45|0
1645627320000|2022-02-23 14:42:00|2540.37|2540.37|2540.37|2540.37|2540.37|2540.37|2540.37|2540.37|0
1645627340000|2022-02-23 14:42:20|2540.5|2540.5|2540.5|2540.5|2540.5|2540.5|2540.5|2540.5|0
1645627350000|2022-02-23 14:42:30|2540.66|2540.66|2540.66|2540.66|2540.66|2540.66|2540.66|2540.66|0
1645627360000|2022-02-23 14:42:40|2540.58|2540.58|2540.58|2540.58|2540.58|2540.58|2540.58|2540.58|0
1645627380000|2022-02-23 14:43:00|2540.32|2540.32|2539.04|2539.04|2540.32|2540.32|2539.04|2539.04|0
1645627390000|2022-02-23 14:43:10|2538.97|2538.97|2539|2539|2539.07|2539.07|2538.97|2538.97|0
1645627400000|2022-02-23 14:43:20|2538.77|2538.77|2538.13|2538.13|2538.77|2538.77|2538.13|2538.13|0
1645627410000|2022-02-23 14:43:30|2538|2538|2538.07|2538.07|2538.07|2538.07|2538|2538|0
1645627420000|2022-02-23 14:43:40|2538.15|2538.15|2538.54|2538.54|2538.54|2538.54|2538.15|2538.15|0
1645627430000|2022-02-23 14:43:50|2538.41|2538.41|2538.41|2538.41|2538.41|2538.41|2538.41|2538.41|0
1645627440000|2022-02-23 14:44:00|2538.28|2538.28|2538.4|2538.4|2538.59|2538.59|2538.28|2538.28|0
1645627450000|2022-02-23 14:44:10|2538.52|2538.52|2538.52|2538.52|2538.52|2538.52|2538.52|2538.52|0
1645627460000|2022-02-23 14:44:20|2538.36|2538.36|2538.39|2538.39|2538.52|2538.52|2538.26|2538.26|0
1645627470000|2022-02-23 14:44:30|2537.5|2537.5|2537.29|2537.29|2537.5|2537.5|2537.29|2537.29|0
1645627480000|2022-02-23 14:44:40|2537.13|2537.13|2536.68|2536.68|2537.13|2537.13|2536.68|2536.68|0
1645627490000|2022-02-23 14:44:50|2536.49|2536.49|2536.05|2536.05|2536.49|2536.49|2535.91|2535.91|0
1645627500000|2022-02-23 14:45:00|2536.13|2536.13|2537.39|2537.39|2537.39|2537.39|2536.13|2536.13|0
1645627510000|2022-02-23 14:45:10|2537.53|2537.53|2538.56|2538.56|2538.56|2538.56|2537.47|2537.47|0
1645627520000|2022-02-23 14:45:20|2538.45|2538.45|2539.2|2539.2|2539.2|2539.2|2538.41|2538.41|0
1645627530000|2022-02-23 14:45:30|2539.13|2539.13|2539.13|2539.13|2539.13|2539.13|2539.13|2539.13|0
1645627540000|2022-02-23 14:45:40|2539.24|2539.24|2539.37|2539.37|2539.37|2539.37|2539.24|2539.24|0
1645627550000|2022-02-23 14:45:50|2539.21|2539.21|2539.18|2539.18|2539.21|2539.21|2539.05|2539.05|0
1645627560000|2022-02-23 14:46:00|2539.05|2539.05|2538.86|2538.86|2539.05|2539.05|2538.79|2538.79|0
1645627570000|2022-02-23 14:46:10|2538.75|2538.75|2538.75|2538.75|2538.75|2538.75|2538.75|2538.75|0
1645627580000|2022-02-23 14:46:20|2538.61|2538.61|2538.07|2538.07|2538.61|2538.61|2538.07|2538.07|0
1645627590000|2022-02-23 14:46:30|2538.18|2538.18|2538.05|2538.05|2538.18|2538.18|2538.05|2538.05|0
1645627600000|2022-02-23 14:46:40|2537.93|2537.93|2538.14|2538.14|2538.19|2538.19|2537.93|2537.93|0
1645627610000|2022-02-23 14:46:50|2537.83|2537.83|2536.61|2536.61|2537.83|2537.83|2536.61|2536.61|0
1645627620000|2022-02-23 14:47:00|2536.55|2536.55|2536.01|2536.01|2536.55|2536.55|2535.88|2535.88|0
1645627630000|2022-02-23 14:47:10|2535.94|2535.94|2535.74|2535.74|2535.94|2535.94|2535.74|2535.74|0
1645627640000|2022-02-23 14:47:20|2535.88|2535.88|2535.88|2535.88|2535.88|2535.88|2535.88|2535.88|0
1645627660000|2022-02-23 14:47:40|2535.99|2535.99|2536.63|2536.63|2536.63|2536.63|2535.99|2535.99|0
1645627670000|2022-02-23 14:47:50|2536.55|2536.55|2536.55|2536.55|2536.55|2536.55|2536.55|2536.55|0
1645627680000|2022-02-23 14:48:00|2536.71|2536.71|2537.14|2537.14|2537.14|2537.14|2536.71|2536.71|0
1645627690000|2022-02-23 14:48:10|2537.27|2537.27|2537.91|2537.91|2537.91|2537.91|2537.27|2537.27|0
1645627700000|2022-02-23 14:48:20|2537.97|2537.97|2537.97|2537.97|2537.97|2537.97|2537.97|2537.97|0
1645627710000|2022-02-23 14:48:30|2537.93|2537.93|2537.93|2537.93|2537.93|2537.93|2537.8|2537.8|0
1645627720000|2022-02-23 14:48:40|2537.8|2537.8|2537.8|2537.8|2537.8|2537.8|2537.8|2537.8|0
1645627730000|2022-02-23 14:48:50|2537.86|2537.86|2537.47|2537.47|2537.86|2537.86|2537.47|2537.47|0
1645627740000|2022-02-23 14:49:00|2537.58|2537.58|2537.58|2537.58|2537.58|2537.58|2537.58|2537.58|0
1645627750000|2022-02-23 14:49:10|2537.71|2537.71|2537.11|2537.11|2537.71|2537.71|2537.11|2537.11|0
1645627760000|2022-02-23 14:49:20|2537.07|2537.07|2536.95|2536.95|2537.07|2537.07|2536.76|2536.76|0
1645627780000|2022-02-23 14:49:40|2536.91|2536.91|2536.84|2536.84|2536.99|2536.99|2536.84|2536.84|0
1645627790000|2022-02-23 14:49:50|2536.9|2536.9|2536.56|2536.56|2536.9|2536.9|2536.56|2536.56|0
1645627800000|2022-02-23 14:50:00|2536.7|2536.7|2536.7|2536.7|2536.7|2536.7|2536.7|2536.7|0
1645627810000|2022-02-23 14:50:10|2536.51|2536.51|2535.88|2535.88|2536.67|2536.67|2535.88|2535.88|0
1645627820000|2022-02-23 14:50:20|2535.81|2535.81|2535.31|2535.31|2535.88|2535.88|2535.31|2535.31|0
1645627830000|2022-02-23 14:50:30|2535.24|2535.24|2535.11|2535.11|2535.24|2535.24|2535.11|2535.11|0
1645627840000|2022-02-23 14:50:40|2534.96|2534.96|2534.57|2534.57|2534.96|2534.96|2534.57|2534.57|0
1645627850000|2022-02-23 14:50:50|2534.54|2534.54|2534.43|2534.43|2534.54|2534.54|2534.43|2534.43|0
1645627860000|2022-02-23 14:51:00|2534.59|2534.59|2534.47|2534.47|2534.75|2534.75|2534.47|2534.47|0
1645627870000|2022-02-23 14:51:10|2534.33|2534.33|2534.45|2534.45|2534.52|2534.52|2534.26|2534.26|0
1645627880000|2022-02-23 14:51:20|2534.52|2534.52|2534.52|2534.52|2534.52|2534.52|2534.52|2534.52|0
1645627890000|2022-02-23 14:51:30|2534.2|2534.2|2534.2|2534.2|2534.2|2534.2|2534.2|2534.2|0
1645627900000|2022-02-23 14:51:40|2534.07|2534.07|2534|2534|2534.07|2534.07|2534|2534|0
1645627910000|2022-02-23 14:51:50|2534.07|2534.07|2534.07|2534.07|2534.2|2534.2|2534.07|2534.07|0
1645627920000|2022-02-23 14:52:00|2534.11|2534.11|2533.59|2533.59|2534.11|2534.11|2533.59|2533.59|0
1645627930000|2022-02-23 14:52:10|2533.65|2533.65|2533.65|2533.65|2533.65|2533.65|2533.65|2533.65|0
1645627950000|2022-02-23 14:52:30|2533.52|2533.52|2533.52|2533.52|2533.52|2533.52|2533.52|2533.52|0
1645627970000|2022-02-23 14:52:50|2533.88|2533.88|2534.01|2534.01|2534.01|2534.01|2533.88|2533.88|0
1645627980000|2022-02-23 14:53:00|2533.93|2533.93|2533.75|2533.75|2534.04|2534.04|2533.75|2533.75|0
1645627990000|2022-02-23 14:53:10|2533.81|2533.81|2533.81|2533.81|2533.81|2533.81|2533.81|2533.81|0
1645628000000|2022-02-23 14:53:20|2533.63|2533.63|2533.79|2533.79|2533.95|2533.95|2533.63|2533.63|0
1645628010000|2022-02-23 14:53:30|2533.63|2533.63|2532.96|2532.96|2533.63|2533.63|2532.88|2532.88|0
1645628030000|2022-02-23 14:53:50|2532.9|2532.9|2533.23|2533.23|2533.23|2533.23|2532.89|2532.89|0
1645628040000|2022-02-23 14:54:00|2533.1|2533.1|2533.37|2533.37|2533.37|2533.37|2533.1|2533.1|0
1645628050000|2022-02-23 14:54:10|2533.23|2533.23|2533.24|2533.24|2533.31|2533.31|2533.23|2533.23|0
1645628060000|2022-02-23 14:54:20|2532.93|2532.93|2532.51|2532.51|2532.93|2532.93|2532.51|2532.51|0
1645628070000|2022-02-23 14:54:30|2532.35|2532.35|2532.35|2532.35|2532.35|2532.35|2532.35|2532.35|0
1645628080000|2022-02-23 14:54:40|2532.27|2532.27|2532.09|2532.09|2532.27|2532.27|2532.03|2532.03|0
1645628090000|2022-02-23 14:54:50|2531.98|2531.98|2531.04|2531.04|2531.98|2531.98|2531.04|2531.04|0
1645628100000|2022-02-23 14:55:00|2530.88|2530.88|2530.15|2530.15|2530.88|2530.88|2530.15|2530.15|0
1645628110000|2022-02-23 14:55:10|2530.01|2530.01|2529.51|2529.51|2530.15|2530.15|2529.51|2529.51|0
1645628120000|2022-02-23 14:55:20|2529.48|2529.48|2529.69|2529.69|2529.71|2529.71|2529.37|2529.37|0
1645628130000|2022-02-23 14:55:30|2529.76|2529.76|2529.78|2529.78|2529.94|2529.94|2529.6|2529.6|0
1645628140000|2022-02-23 14:55:40|2529.89|2529.89|2529.91|2529.91|2529.91|2529.91|2529.78|2529.78|0
1645628150000|2022-02-23 14:55:50|2529.99|2529.99|2529.87|2529.87|2530.05|2530.05|2529.87|2529.87|0
1645628160000|2022-02-23 14:56:00|2529.32|2529.32|2529.32|2529.32|2529.32|2529.32|2529.32|2529.32|0
1645628170000|2022-02-23 14:56:10|2529.38|2529.38|2529.58|2529.58|2529.58|2529.58|2529.38|2529.38|0
1645628180000|2022-02-23 14:56:20|2529.71|2529.71|2529.87|2529.87|2529.95|2529.95|2529.6|2529.6|0
1645628190000|2022-02-23 14:56:30|2530.03|2530.03|2531.18|2531.18|2531.25|2531.25|2530.03|2530.03|0
1645628200000|2022-02-23 14:56:40|2531.1|2531.1|2531.02|2531.02|2531.18|2531.18|2531.02|2531.02|0
1645628210000|2022-02-23 14:56:50|2530.81|2530.81|2530.74|2530.74|2530.81|2530.81|2530.63|2530.63|0
1645628220000|2022-02-23 14:57:00|2531.19|2531.19|2531.26|2531.26|2531.27|2531.27|2531.19|2531.19|0
1645628230000|2022-02-23 14:57:10|2531.33|2531.33|2530.66|2530.66|2531.33|2531.33|2530.66|2530.66|0
1645628240000|2022-02-23 14:57:20|2530.5|2530.5|2530.28|2530.28|2530.57|2530.57|2530.27|2530.27|0
1645628250000|2022-02-23 14:57:30|2530.42|2530.42|2530.27|2530.27|2530.42|2530.42|2530.27|2530.27|0
1645628260000|2022-02-23 14:57:40|2530.13|2530.13|2530.08|2530.08|2530.13|2530.13|2529.87|2529.87|0
1645628270000|2022-02-23 14:57:50|2530.25|2530.25|2529.93|2529.93|2530.25|2530.25|2529.93|2529.93|0
1645628280000|2022-02-23 14:58:00|2529.8|2529.8|2529.93|2529.93|2529.93|2529.93|2529.8|2529.8|0
1645628290000|2022-02-23 14:58:10|2530|2530|2529.47|2529.47|2530|2530|2529.47|2529.47|0
1645628300000|2022-02-23 14:58:20|2529.41|2529.41|2529.41|2529.41|2529.41|2529.41|2529.27|2529.27|0
1645628310000|2022-02-23 14:58:30|2529.51|2529.51|2530.17|2530.17|2530.17|2530.17|2529.51|2529.51|0
1645628320000|2022-02-23 14:58:40|2530.33|2530.33|2530.37|2530.37|2530.44|2530.44|2530.33|2530.33|0
1645628330000|2022-02-23 14:58:50|2530.53|2530.53|2530.27|2530.27|2530.53|2530.53|2530.27|2530.27|0
1645628340000|2022-02-23 14:59:00|2530.03|2530.03|2528.75|2528.75|2530.03|2530.03|2528.69|2528.69|0
1645628350000|2022-02-23 14:59:10|2528.7|2528.7|2528.18|2528.18|2528.7|2528.7|2528.18|2528.18|0
1645628360000|2022-02-23 14:59:20|2528.11|2528.11|2527.37|2527.37|2528.11|2528.11|2527.37|2527.37|0
1645628370000|2022-02-23 14:59:30|2527.5|2527.5|2527.84|2527.84|2527.84|2527.84|2527.45|2527.45|0
1645628380000|2022-02-23 14:59:40|2527.88|2527.88|2527.83|2527.83|2527.88|2527.88|2527.83|2527.83|0
1645628390000|2022-02-23 14:59:50|2527.91|2527.91|2527.91|2527.91|2527.98|2527.98|2527.91|2527.91|0
1645628400000|2022-02-23 15:00:00|2527.87|2527.87|2527.99|2527.99|2527.99|2527.99|2527.87|2527.87|0
1645628410000|2022-02-23 15:00:10|2527.83|2527.83|2527.83|2527.83|2527.83|2527.83|2527.83|2527.83|0
1645628420000|2022-02-23 15:00:20|2527.69|2527.69|2527.62|2527.62|2527.69|2527.69|2527.62|2527.62|0
1645628430000|2022-02-23 15:00:30|2527.76|2527.76|2527.68|2527.68|2527.76|2527.76|2527.6|2527.6|0
1645628440000|2022-02-23 15:00:40|2527.73|2527.73|2527.48|2527.48|2527.78|2527.78|2527.48|2527.48|0
1645628450000|2022-02-23 15:00:50|2527.61|2527.61|2527.61|2527.61|2527.61|2527.61|2527.61|2527.61|0
1645628460000|2022-02-23 15:01:00|2527.54|2527.54|2527.69|2527.69|2527.69|2527.69|2527.54|2527.54|0
1645628470000|2022-02-23 15:01:10|2527.77|2527.77|2528.24|2528.24|2528.24|2528.24|2527.77|2527.77|0
1645628480000|2022-02-23 15:01:20|2528.11|2528.11|2528.17|2528.17|2528.3|2528.3|2528.04|2528.04|0
1645628490000|2022-02-23 15:01:30|2528.01|2528.01|2527.48|2527.48|2528.01|2528.01|2527.41|2527.41|0
1645628500000|2022-02-23 15:01:40|2527.35|2527.35|2526.51|2526.51|2527.35|2527.35|2526.51|2526.51|0
1645628510000|2022-02-23 15:01:50|2526.35|2526.35|2526.17|2526.17|2526.35|2526.35|2526.17|2526.17|0
1645628520000|2022-02-23 15:02:00|2526.09|2526.09|2525.73|2525.73|2526.29|2526.29|2525.73|2525.73|0
1645628530000|2022-02-23 15:02:10|2525.6|2525.6|2524.35|2524.35|2525.6|2525.6|2524.35|2524.35|0
1645628540000|2022-02-23 15:02:20|2524.27|2524.27|2524.21|2524.21|2524.27|2524.27|2524.21|2524.21|0
1645628550000|2022-02-23 15:02:30|2524.34|2524.34|2524.07|2524.07|2524.34|2524.34|2524.07|2524.07|0
1645628560000|2022-02-23 15:02:40|2524.34|2524.34|2523.83|2523.83|2524.34|2524.34|2523.83|2523.83|0
1645628570000|2022-02-23 15:02:50|2523.71|2523.71|2523.04|2523.04|2523.71|2523.71|2523.04|2523.04|0
1645628580000|2022-02-23 15:03:00|2522.96|2522.96|2522.56|2522.56|2522.96|2522.96|2522.56|2522.56|0
1645628590000|2022-02-23 15:03:10|2522.43|2522.43|2522.36|2522.36|2522.43|2522.43|2522.21|2522.21|0
1645628600000|2022-02-23 15:03:20|2522.43|2522.43|2521.92|2521.92|2522.43|2522.43|2521.92|2521.92|0
1645628610000|2022-02-23 15:03:30|2521.85|2521.85|2521.85|2521.85|2521.85|2521.85|2521.85|2521.85|0
1645628620000|2022-02-23 15:03:40|2521.91|2521.91|2522.54|2522.54|2522.54|2522.54|2521.91|2521.91|0
1645628630000|2022-02-23 15:03:50|2522.76|2522.76|2524.35|2524.35|2524.36|2524.36|2522.76|2522.76|0
1645628640000|2022-02-23 15:04:00|2524.5|2524.5|2525.21|2525.21|2525.34|2525.34|2524.5|2524.5|0
1645628650000|2022-02-23 15:04:10|2525.09|2525.09|2525.09|2525.09|2525.09|2525.09|2525.09|2525.09|0
1645628660000|2022-02-23 15:04:20|2525.02|2525.02|2525.2|2525.2|2525.2|2525.2|2524.89|2524.89|0
1645628670000|2022-02-23 15:04:30|2525.26|2525.26|2525.26|2525.26|2525.26|2525.26|2525.26|2525.26|0
1645628690000|2022-02-23 15:04:50|2525.33|2525.33|2525.33|2525.33|2525.33|2525.33|2525.33|2525.33|0
1645628700000|2022-02-23 15:05:00|2525.49|2525.49|2525.67|2525.67|2525.67|2525.67|2525.49|2525.49|0
1645628710000|2022-02-23 15:05:10|2525.73|2525.73|2525.41|2525.41|2525.73|2525.73|2525.35|2525.35|0
1645628720000|2022-02-23 15:05:20|2525.17|2525.17|2524.48|2524.48|2525.17|2525.17|2524.48|2524.48|0
1645628730000|2022-02-23 15:05:30|2524.56|2524.56|2524.69|2524.69|2524.69|2524.69|2524.56|2524.56|0
1645628740000|2022-02-23 15:05:40|2524.5|2524.5|2524.56|2524.56|2524.56|2524.56|2524.43|2524.43|0
1645628750000|2022-02-23 15:05:50|2524.5|2524.5|2524.3|2524.3|2524.5|2524.5|2524.3|2524.3|0
1645628760000|2022-02-23 15:06:00|2524.22|2524.22|2523.68|2523.68|2524.22|2524.22|2523.61|2523.61|0
1645628770000|2022-02-23 15:06:10|2523.75|2523.75|2523.75|2523.75|2523.75|2523.75|2523.75|2523.75|0
1645628780000|2022-02-23 15:06:20|2523.6|2523.6|2522.94|2522.94|2523.6|2523.6|2522.94|2522.94|0
1645628790000|2022-02-23 15:06:30|2522.89|2522.89|2522.5|2522.5|2522.89|2522.89|2522.5|2522.5|0
1645628800000|2022-02-23 15:06:40|2522.36|2522.36|2522.36|2522.36|2522.36|2522.36|2522.36|2522.36|0
1645628810000|2022-02-23 15:06:50|2522.28|2522.28|2522.32|2522.32|2522.32|2522.32|2522.28|2522.28|0
1645628820000|2022-02-23 15:07:00|2522.48|2522.48|2522.12|2522.12|2522.48|2522.48|2522.12|2522.12|0
1645628830000|2022-02-23 15:07:10|2522.05|2522.05|2521.56|2521.56|2522.05|2522.05|2521.56|2521.56|0
1645628840000|2022-02-23 15:07:20|2521.5|2521.5|2521.22|2521.22|2521.5|2521.5|2521.22|2521.22|0
1645628850000|2022-02-23 15:07:30|2521.16|2521.16|2520.66|2520.66|2521.16|2521.16|2520.66|2520.66|0
1645628860000|2022-02-23 15:07:40|2520.56|2520.56|2519.71|2519.71|2520.56|2520.56|2519.67|2519.67|0
1645628870000|2022-02-23 15:07:50|2519.77|2519.77|2520.05|2520.05|2520.19|2520.19|2519.77|2519.77|0
1645628880000|2022-02-23 15:08:00|2520.01|2520.01|2519.56|2519.56|2520.01|2520.01|2519.56|2519.56|0
1645628890000|2022-02-23 15:08:10|2519.44|2519.44|2519.57|2519.57|2519.61|2519.61|2519.44|2519.44|0
1645628900000|2022-02-23 15:08:20|2519.35|2519.35|2519.13|2519.13|2519.48|2519.48|2519.13|2519.13|0
1645628910000|2022-02-23 15:08:30|2519.06|2519.06|2518.81|2518.81|2519.1|2519.1|2518.81|2518.81|0
1645628920000|2022-02-23 15:08:40|2518.7|2518.7|2518.62|2518.62|2518.7|2518.7|2518.62|2518.62|0
1645628930000|2022-02-23 15:08:50|2518.55|2518.55|2518.55|2518.55|2518.55|2518.55|2518.55|2518.55|0
1645628940000|2022-02-23 15:09:00|2518.77|2518.77|2518.85|2518.85|2518.85|2518.85|2518.77|2518.77|0
1645628950000|2022-02-23 15:09:10|2518.72|2518.72|2518.73|2518.73|2518.73|2518.73|2518.66|2518.66|0
1645628960000|2022-02-23 15:09:20|2518.6|2518.6|2518.41|2518.41|2518.6|2518.6|2518.22|2518.22|0
1645628970000|2022-02-23 15:09:30|2518.54|2518.54|2519.68|2519.68|2519.96|2519.96|2518.54|2518.54|0
1645628980000|2022-02-23 15:09:40|2519.52|2519.52|2520.54|2520.54|2520.54|2520.54|2519.52|2519.52|0
1645628990000|2022-02-23 15:09:50|2520.8|2520.8|2521.42|2521.42|2521.5|2521.5|2520.8|2520.8|0
1645629000000|2022-02-23 15:10:00|2521.35|2521.35|2521.35|2521.35|2521.35|2521.35|2521.21|2521.21|0
1645629010000|2022-02-23 15:10:10|2521.11|2521.11|2521.11|2521.11|2521.11|2521.11|2521.11|2521.11|0
1645629020000|2022-02-23 15:10:20|2521.04|2521.04|2521.05|2521.05|2521.05|2521.05|2520.97|2520.97|0
1645629040000|2022-02-23 15:10:40|2521.01|2521.01|2520.66|2520.66|2521.23|2521.23|2520.66|2520.66|0
1645629050000|2022-02-23 15:10:50|2520.53|2520.53|2520.24|2520.24|2520.53|2520.53|2520.24|2520.24|0
1645629060000|2022-02-23 15:11:00|2520.29|2520.29|2520.19|2520.19|2520.35|2520.35|2520.19|2520.19|0
1645629070000|2022-02-23 15:11:10|2520.06|2520.06|2520.06|2520.06|2520.06|2520.06|2520.06|2520.06|0
1645629100000|2022-02-23 15:11:40|2519.9|2519.9|2519.29|2519.29|2519.9|2519.9|2519.29|2519.29|0
1645629110000|2022-02-23 15:11:50|2519.35|2519.35|2519.47|2519.47|2519.47|2519.47|2519.31|2519.31|0
1645629120000|2022-02-23 15:12:00|2519.6|2519.6|2520.06|2520.06|2520.06|2520.06|2519.53|2519.53|0
1645629130000|2022-02-23 15:12:10|2520.21|2520.21|2520.37|2520.37|2520.37|2520.37|2520.1|2520.1|0
1645629140000|2022-02-23 15:12:20|2520.24|2520.24|2520.95|2520.95|2521|2521|2520.24|2520.24|0
1645629150000|2022-02-23 15:12:30|2521.21|2521.21|2521.29|2521.29|2521.51|2521.51|2521.21|2521.21|0
1645629170000|2022-02-23 15:12:50|2521.18|2521.18|2521.48|2521.48|2521.48|2521.48|2521.18|2521.18|0
1645629180000|2022-02-23 15:13:00|2521.8|2521.8|2521.74|2521.74|2521.96|2521.96|2521.7|2521.7|0
1645629190000|2022-02-23 15:13:10|2521.85|2521.85|2521.95|2521.95|2521.95|2521.95|2521.85|2521.85|0
1645629200000|2022-02-23 15:13:20|2522.06|2522.06|2522.06|2522.06|2522.06|2522.06|2522.06|2522.06|0
1645629210000|2022-02-23 15:13:30|2521.9|2521.9|2521.9|2521.9|2521.9|2521.9|2521.9|2521.9|0
1645629220000|2022-02-23 15:13:40|2521.98|2521.98|2521.98|2521.98|2521.98|2521.98|2521.98|2521.98|0
1645629230000|2022-02-23 15:13:50|2522.21|2522.21|2523.1|2523.1|2523.1|2523.1|2522.21|2522.21|0
1645629240000|2022-02-23 15:14:00|2523.42|2523.42|2523.53|2523.53|2523.53|2523.53|2523.42|2523.42|0
1645629250000|2022-02-23 15:14:10|2523.37|2523.37|2523.87|2523.87|2523.87|2523.87|2523.37|2523.37|0
1645629260000|2022-02-23 15:14:20|2523.91|2523.91|2523.99|2523.99|2524.02|2524.02|2523.86|2523.86|0
1645629270000|2022-02-23 15:14:30|2523.85|2523.85|2523.85|2523.85|2523.85|2523.85|2523.85|2523.85|0
1645629280000|2022-02-23 15:14:40|2523.74|2523.74|2523.74|2523.74|2523.74|2523.74|2523.74|2523.74|0
1645629290000|2022-02-23 15:14:50|2523.67|2523.67|2523.15|2523.15|2523.67|2523.67|2523.15|2523.15|0
1645629300000|2022-02-23 15:15:00|2523.07|2523.07|2522.05|2522.05|2523.07|2523.07|2522.05|2522.05|0
1645629310000|2022-02-23 15:15:10|2521.99|2521.99|2522.05|2522.05|2522.05|2522.05|2521.99|2521.99|0
1645629320000|2022-02-23 15:15:20|2521.92|2521.92|2521.58|2521.58|2521.92|2521.92|2521.58|2521.58|0
1645629330000|2022-02-23 15:15:30|2521.35|2521.35|2521.08|2521.08|2521.4|2521.4|2521.08|2521.08|0
1645629340000|2022-02-23 15:15:40|2520.95|2520.95|2521.21|2521.21|2521.21|2521.21|2520.95|2520.95|0
1645629350000|2022-02-23 15:15:50|2521.1|2521.1|2520.92|2520.92|2521.1|2521.1|2520.79|2520.79|0
1645629380000|2022-02-23 15:16:20|2521.18|2521.18|2521.18|2521.18|2521.18|2521.18|2521.18|2521.18|0
1645629390000|2022-02-23 15:16:30|2520.97|2520.97|2520.97|2520.97|2520.97|2520.97|2520.97|2520.97|0
1645629410000|2022-02-23 15:16:50|2520.89|2520.89|2520.89|2520.89|2520.89|2520.89|2520.74|2520.74|0
1645629420000|2022-02-23 15:17:00|2520.74|2520.74|2520.55|2520.55|2520.74|2520.74|2520.55|2520.55|0
1645629430000|2022-02-23 15:17:10|2520.63|2520.63|2520.47|2520.47|2520.63|2520.63|2520.47|2520.47|0
1645629440000|2022-02-23 15:17:20|2520.15|2520.15|2519.79|2519.79|2520.15|2520.15|2519.79|2519.79|0
1645629450000|2022-02-23 15:17:30|2519.86|2519.86|2519.63|2519.63|2519.86|2519.86|2519.63|2519.63|0
1645629460000|2022-02-23 15:17:40|2519.76|2519.76|2519.76|2519.76|2519.76|2519.76|2519.76|2519.76|0
1645629470000|2022-02-23 15:17:50|2519.69|2519.69|2519.99|2519.99|2519.99|2519.99|2519.69|2519.69|0
1645629480000|2022-02-23 15:18:00|2520.15|2520.15|2521.74|2521.74|2521.74|2521.74|2520.15|2520.15|0
1645629490000|2022-02-23 15:18:10|2521.68|2521.68|2521.69|2521.69|2521.81|2521.81|2521.68|2521.68|0
1645629500000|2022-02-23 15:18:20|2521.62|2521.62|2521.19|2521.19|2521.62|2521.62|2521.19|2521.19|0
1645629530000|2022-02-23 15:18:50|2521.12|2521.12|2520.78|2520.78|2521.12|2521.12|2520.36|2520.36|0
1645629540000|2022-02-23 15:19:00|2520.64|2520.64|2518.63|2518.63|2520.64|2520.64|2518.63|2518.63|0
1645629550000|2022-02-23 15:19:10|2518.57|2518.57|2518.16|2518.16|2518.57|2518.57|2518.16|2518.16|0
1645629560000|2022-02-23 15:19:20|2517.94|2517.94|2517.44|2517.44|2518.1|2518.1|2517.44|2517.44|0
1645629570000|2022-02-23 15:19:30|2517.48|2517.48|2517.13|2517.13|2517.54|2517.54|2516.84|2516.84|0
1645629580000|2022-02-23 15:19:40|2516.97|2516.97|2516.88|2516.88|2517.04|2517.04|2516.88|2516.88|0
1645629590000|2022-02-23 15:19:50|2516.65|2516.65|2515.88|2515.88|2516.73|2516.73|2515.45|2515.45|0
1645629600000|2022-02-23 15:20:00|2516|2516|2515.7|2515.7|2516|2516|2515.49|2515.49|0
1645629610000|2022-02-23 15:20:10|2515.95|2515.95|2516.35|2516.35|2516.35|2516.35|2515.95|2515.95|0
1645629620000|2022-02-23 15:20:20|2516.56|2516.56|2516.9|2516.9|2517.03|2517.03|2516.56|2516.56|0
1645629630000|2022-02-23 15:20:30|2517.02|2517.02|2517.19|2517.19|2517.34|2517.34|2516.96|2516.96|0
1645629640000|2022-02-23 15:20:40|2517.12|2517.12|2517.36|2517.36|2517.36|2517.36|2517.12|2517.12|0
1645629650000|2022-02-23 15:20:50|2517.52|2517.52|2517.4|2517.4|2517.52|2517.52|2517.36|2517.36|0
1645629660000|2022-02-23 15:21:00|2517.43|2517.43|2517.97|2517.97|2517.97|2517.97|2517.43|2517.43|0
1645629670000|2022-02-23 15:21:10|2517.89|2517.89|2518.28|2518.28|2518.28|2518.28|2517.89|2517.89|0
1645629680000|2022-02-23 15:21:20|2518.39|2518.39|2518.23|2518.23|2518.4|2518.4|2518.19|2518.19|0
1645629690000|2022-02-23 15:21:30|2518.27|2518.27|2519.14|2519.14|2519.14|2519.14|2518.27|2518.27|0
1645629700000|2022-02-23 15:21:40|2518.98|2518.98|2518.79|2518.79|2519.14|2519.14|2518.78|2518.78|0
1645629710000|2022-02-23 15:21:50|2518.63|2518.63|2518.61|2518.61|2518.63|2518.63|2518.47|2518.47|0
1645629720000|2022-02-23 15:22:00|2518.79|2518.79|2518.29|2518.29|2518.79|2518.79|2518.29|2518.29|0
1645629730000|2022-02-23 15:22:10|2518.4|2518.4|2518.9|2518.9|2519.08|2519.08|2518.4|2518.4|0
1645629740000|2022-02-23 15:22:20|2518.97|2518.97|2519.2|2519.2|2519.2|2519.2|2518.97|2518.97|0
1645629750000|2022-02-23 15:22:30|2519.14|2519.14|2519.49|2519.49|2519.49|2519.49|2519.14|2519.14|0
1645629760000|2022-02-23 15:22:40|2519.34|2519.34|2519.14|2519.14|2519.34|2519.34|2518.82|2518.82|0
1645629770000|2022-02-23 15:22:50|2519.08|2519.08|2518.95|2518.95|2519.08|2519.08|2518.89|2518.89|0
1645629780000|2022-02-23 15:23:00|2518.84|2518.84|2518.7|2518.7|2518.84|2518.84|2518.7|2518.7|0
1645629790000|2022-02-23 15:23:10|2518.54|2518.54|2518.54|2518.54|2518.54|2518.54|2518.5|2518.5|0
1645629800000|2022-02-23 15:23:20|2518.6|2518.6|2518.53|2518.53|2518.6|2518.6|2518.53|2518.53|0
1645629810000|2022-02-23 15:23:30|2518.31|2518.31|2517.73|2517.73|2518.31|2518.31|2517.73|2517.73|0
1645629820000|2022-02-23 15:23:40|2517.59|2517.59|2517.59|2517.59|2517.59|2517.59|2517.59|2517.59|0
1645629830000|2022-02-23 15:23:50|2517.48|2517.48|2516.96|2516.96|2517.48|2517.48|2516.96|2516.96|0
1645629850000|2022-02-23 15:24:10|2516.89|2516.89|2515.97|2515.97|2517.03|2517.03|2515.97|2515.97|0
1645629860000|2022-02-23 15:24:20|2515.84|2515.84|2515.12|2515.12|2515.84|2515.84|2515.12|2515.12|0
1645629870000|2022-02-23 15:24:30|2514.98|2514.98|2514.41|2514.41|2514.98|2514.98|2514.41|2514.41|0
1645629880000|2022-02-23 15:24:40|2514.54|2514.54|2515.09|2515.09|2515.09|2515.09|2514.54|2514.54|0
1645629900000|2022-02-23 15:25:00|2515.06|2515.06|2514.57|2514.57|2515.06|2515.06|2514.57|2514.57|0
1645629910000|2022-02-23 15:25:10|2514.51|2514.51|2514.18|2514.18|2514.51|2514.51|2514.18|2514.18|0
1645629920000|2022-02-23 15:25:20|2514.02|2514.02|2514.02|2514.02|2514.02|2514.02|2514.02|2514.02|0
1645629930000|2022-02-23 15:25:30|2513.91|2513.91|2513.68|2513.68|2513.91|2513.91|2513.55|2513.55|0
1645629940000|2022-02-23 15:25:40|2513.56|2513.56|2513.33|2513.33|2513.56|2513.56|2513.29|2513.29|0
1645629950000|2022-02-23 15:25:50|2513.18|2513.18|2512.79|2512.79|2513.18|2513.18|2512.79|2512.79|0
1645629960000|2022-02-23 15:26:00|2512.87|2512.87|2513.02|2513.02|2513.02|2513.02|2512.87|2512.87|0
1645629970000|2022-02-23 15:26:10|2513.29|2513.29|2513.15|2513.15|2513.42|2513.42|2513.15|2513.15|0
1645629980000|2022-02-23 15:26:20|2513.41|2513.41|2513.41|2513.41|2513.41|2513.41|2513.41|2513.41|0
1645629990000|2022-02-23 15:26:30|2513.35|2513.35|2512.66|2512.66|2513.35|2513.35|2512.66|2512.66|0
1645630000000|2022-02-23 15:26:40|2512.6|2512.6|2512.38|2512.38|2512.6|2512.6|2512.38|2512.38|0
1645630010000|2022-02-23 15:26:50|2511.99|2511.99|2511.79|2511.79|2512.12|2512.12|2511.67|2511.67|0
1645630020000|2022-02-23 15:27:00|2511.92|2511.92|2511.83|2511.83|2512.32|2512.32|2511.83|2511.83|0
1645630030000|2022-02-23 15:27:10|2511.56|2511.56|2511.25|2511.25|2511.62|2511.62|2511.18|2511.18|0
1645630040000|2022-02-23 15:27:20|2511.18|2511.18|2510.62|2510.62|2511.18|2511.18|2510.62|2510.62|0
1645630050000|2022-02-23 15:27:30|2510.4|2510.4|2510.56|2510.56|2510.69|2510.69|2510.4|2510.4|0
1645630060000|2022-02-23 15:27:40|2510.42|2510.42|2510.44|2510.44|2510.44|2510.44|2510.31|2510.31|0
1645630070000|2022-02-23 15:27:50|2510.31|2510.31|2510.31|2510.31|2510.31|2510.31|2510.31|2510.31|0
1645630080000|2022-02-23 15:28:00|2510.11|2510.11|2510|2510|2510.11|2510.11|2509.55|2509.55|0
1645630090000|2022-02-23 15:28:10|2510.07|2510.07|2510|2510|2510.07|2510.07|2510|2510|0
1645630100000|2022-02-23 15:28:20|2510.07|2510.07|2511.12|2511.12|2511.12|2511.12|2510.07|2510.07|0
1645630110000|2022-02-23 15:28:30|2510.94|2510.94|2511.72|2511.72|2511.72|2511.72|2510.94|2510.94|0
1645630120000|2022-02-23 15:28:40|2511.88|2511.88|2511.88|2511.88|2511.88|2511.88|2511.88|2511.88|0
1645630130000|2022-02-23 15:28:50|2511.62|2511.62|2511.55|2511.55|2511.62|2511.62|2511.41|2511.41|0
1645630140000|2022-02-23 15:29:00|2511.48|2511.48|2511.53|2511.53|2511.53|2511.53|2511.48|2511.48|0
1645630150000|2022-02-23 15:29:10|2511.64|2511.64|2512.06|2512.06|2512.12|2512.12|2511.64|2511.64|0
1645630160000|2022-02-23 15:29:20|2512.13|2512.13|2512.68|2512.68|2512.68|2512.68|2512.09|2512.09|0
1645630170000|2022-02-23 15:29:30|2512.61|2512.61|2512.46|2512.46|2512.61|2512.61|2512.46|2512.46|0
1645630180000|2022-02-23 15:29:40|2512.94|2512.94|2512.83|2512.83|2512.99|2512.99|2512.8|2512.8|0
1645630190000|2022-02-23 15:29:50|2512.7|2512.7|2512.57|2512.57|2512.7|2512.7|2512.57|2512.57|0
1645630200000|2022-02-23 15:30:00|2512.25|2512.25|2511.93|2511.93|2512.25|2512.25|2511.93|2511.93|0
1645630210000|2022-02-23 15:30:10|2511.81|2511.81|2511.76|2511.76|2511.81|2511.81|2511.68|2511.68|0
1645630220000|2022-02-23 15:30:20|2511.6|2511.6|2511.4|2511.4|2511.6|2511.6|2511.4|2511.4|0
1645630230000|2022-02-23 15:30:30|2511.24|2511.24|2511.11|2511.11|2511.24|2511.24|2511.11|2511.11|0
1645630240000|2022-02-23 15:30:40|2511.04|2511.04|2510.66|2510.66|2511.04|2511.04|2510.66|2510.66|0
1645630250000|2022-02-23 15:30:50|2510.54|2510.54|2510.86|2510.86|2510.93|2510.93|2510.41|2510.41|0
1645630260000|2022-02-23 15:31:00|2510.78|2510.78|2510.41|2510.41|2510.78|2510.78|2510.21|2510.21|0
1645630270000|2022-02-23 15:31:10|2510.35|2510.35|2510.22|2510.22|2510.35|2510.35|2510.22|2510.22|0
1645630280000|2022-02-23 15:31:20|2510.36|2510.36|2510.33|2510.33|2510.52|2510.52|2510.33|2510.33|0
1645630290000|2022-02-23 15:31:30|2510.18|2510.18|2510.18|2510.18|2510.18|2510.18|2510.18|2510.18|0
1645630300000|2022-02-23 15:31:40|2510.32|2510.32|2511.03|2511.03|2511.03|2511.03|2510.32|2510.32|0
1645630310000|2022-02-23 15:31:50|2510.96|2510.96|2511.87|2511.87|2511.94|2511.94|2510.96|2510.96|0
1645630320000|2022-02-23 15:32:00|2512|2512|2512.7|2512.7|2512.97|2512.97|2512|2512|0
1645630330000|2022-02-23 15:32:10|2512.57|2512.57|2512.72|2512.72|2512.72|2512.72|2512.57|2512.57|0
1645630340000|2022-02-23 15:32:20|2512.79|2512.79|2512.71|2512.71|2512.86|2512.86|2512.71|2512.71|0
1645630350000|2022-02-23 15:32:30|2512.55|2512.55|2512.42|2512.42|2512.55|2512.55|2512.42|2512.42|0
1645630370000|2022-02-23 15:32:50|2512.28|2512.28|2512.28|2512.28|2512.28|2512.28|2512.28|2512.28|0
1645630390000|2022-02-23 15:33:10|2512.43|2512.43|2512.43|2512.43|2512.43|2512.43|2512.43|2512.43|0
1645630400000|2022-02-23 15:33:20|2512.3|2512.3|2512.03|2512.03|2512.3|2512.3|2512.03|2512.03|0
1645630410000|2022-02-23 15:33:30|2512.1|2512.1|2512.34|2512.34|2512.34|2512.34|2512.1|2512.1|0
1645630430000|2022-02-23 15:33:50|2512.66|2512.66|2513.32|2513.32|2513.32|2513.32|2512.66|2512.66|0
1645630440000|2022-02-23 15:34:00|2513.24|2513.24|2513.19|2513.19|2513.24|2513.24|2513.07|2513.07|0
1645630450000|2022-02-23 15:34:10|2513.04|2513.04|2513.04|2513.04|2513.04|2513.04|2513.04|2513.04|0
1645630460000|2022-02-23 15:34:20|2513.11|2513.11|2513.31|2513.31|2513.31|2513.31|2513.11|2513.11|0
1645630480000|2022-02-23 15:34:40|2513.38|2513.38|2513.22|2513.22|2513.42|2513.42|2513.22|2513.22|0
1645630490000|2022-02-23 15:34:50|2512.74|2512.74|2513.05|2513.05|2513.05|2513.05|2512.74|2512.74|0
1645630500000|2022-02-23 15:35:00|2513.18|2513.18|2513.73|2513.73|2513.73|2513.73|2513.18|2513.18|0
1645630510000|2022-02-23 15:35:10|2513.59|2513.59|2513.72|2513.72|2513.72|2513.72|2513.56|2513.56|0
1645630520000|2022-02-23 15:35:20|2513.86|2513.86|2513.63|2513.63|2513.99|2513.99|2513.63|2513.63|0
1645630530000|2022-02-23 15:35:30|2513.56|2513.56|2513.54|2513.54|2514.03|2514.03|2513.54|2513.54|0
1645630540000|2022-02-23 15:35:40|2513.61|2513.61|2513.61|2513.61|2513.61|2513.61|2513.61|2513.61|0
1645630550000|2022-02-23 15:35:50|2513.48|2513.48|2513.08|2513.08|2513.48|2513.48|2513.08|2513.08|0
1645630560000|2022-02-23 15:36:00|2513.23|2513.23|2512.81|2512.81|2513.23|2513.23|2512.65|2512.65|0
1645630570000|2022-02-23 15:36:10|2512.74|2512.74|2512.65|2512.65|2512.81|2512.81|2512.65|2512.65|0
1645630580000|2022-02-23 15:36:20|2512.54|2512.54|2512.83|2512.83|2512.83|2512.83|2512.54|2512.54|0
1645630590000|2022-02-23 15:36:30|2512.79|2512.79|2512.79|2512.79|2512.79|2512.79|2512.79|2512.79|0
1645630600000|2022-02-23 15:36:40|2512.92|2512.92|2512.92|2512.92|2512.92|2512.92|2512.92|2512.92|0
1645630610000|2022-02-23 15:36:50|2513.05|2513.05|2513.52|2513.52|2513.52|2513.52|2512.78|2512.78|0
1645630620000|2022-02-23 15:37:00|2513.72|2513.72|2513.68|2513.68|2513.92|2513.92|2513.68|2513.68|0
1645630630000|2022-02-23 15:37:10|2513.55|2513.55|2513.55|2513.55|2513.55|2513.55|2513.55|2513.55|0
1645630640000|2022-02-23 15:37:20|2513.33|2513.33|2513.2|2513.2|2513.33|2513.33|2513.2|2513.2|0
1645630650000|2022-02-23 15:37:30|2513.36|2513.36|2513.56|2513.56|2513.56|2513.56|2513.36|2513.36|0
1645630670000|2022-02-23 15:37:50|2513.08|2513.08|2513.21|2513.21|2513.21|2513.21|2513.08|2513.08|0
1645630680000|2022-02-23 15:38:00|2513.29|2513.29|2513.36|2513.36|2513.43|2513.43|2513.29|2513.29|0
1645630690000|2022-02-23 15:38:10|2513.58|2513.58|2513.82|2513.82|2513.82|2513.82|2513.58|2513.58|0
1645630700000|2022-02-23 15:38:20|2513.7|2513.7|2513.85|2513.85|2513.85|2513.85|2513.63|2513.63|0
1645630710000|2022-02-23 15:38:30|2513.72|2513.72|2513.57|2513.57|2513.72|2513.72|2513.57|2513.57|0
1645630720000|2022-02-23 15:38:40|2513.5|2513.5|2513.21|2513.21|2513.5|2513.5|2513.21|2513.21|0
1645630730000|2022-02-23 15:38:50|2513.08|2513.08|2513.08|2513.08|2513.08|2513.08|2513.08|2513.08|0
1645630740000|2022-02-23 15:39:00|2512.92|2512.92|2512.14|2512.14|2512.92|2512.92|2512|2512|0
1645630750000|2022-02-23 15:39:10|2512.03|2512.03|2511.76|2511.76|2512.03|2512.03|2511.71|2511.71|0
1645630760000|2022-02-23 15:39:20|2511.64|2511.64|2511.64|2511.64|2511.64|2511.64|2511.64|2511.64|0
1645630780000|2022-02-23 15:39:40|2511.53|2511.53|2510.54|2510.54|2511.53|2511.53|2510.54|2510.54|0
1645630790000|2022-02-23 15:39:50|2510.5|2510.5|2511.17|2511.17|2511.17|2511.17|2510.28|2510.28|0
1645630800000|2022-02-23 15:40:00|2511.03|2511.03|2510.89|2510.89|2511.03|2511.03|2510.82|2510.82|0
1645630810000|2022-02-23 15:40:10|2511.01|2511.01|2511.18|2511.18|2511.18|2511.18|2511.01|2511.01|0
1645630820000|2022-02-23 15:40:20|2510.95|2510.95|2510.95|2510.95|2510.95|2510.95|2510.95|2510.95|0
1645630830000|2022-02-23 15:40:30|2510.88|2510.88|2510.67|2510.67|2510.88|2510.88|2510.67|2510.67|0
1645630840000|2022-02-23 15:40:40|2510.54|2510.54|2510.6|2510.6|2510.67|2510.67|2510.54|2510.54|0
1645630850000|2022-02-23 15:40:50|2510.54|2510.54|2510.47|2510.47|2510.54|2510.54|2510.47|2510.47|0
1645630860000|2022-02-23 15:41:00|2510.54|2510.54|2511.01|2511.01|2511.01|2511.01|2510.54|2510.54|0
1645630870000|2022-02-23 15:41:10|2511.08|2511.08|2511.31|2511.31|2511.31|2511.31|2511.08|2511.08|0
1645630890000|2022-02-23 15:41:30|2511.23|2511.23|2510.97|2510.97|2511.23|2511.23|2510.97|2510.97|0
1645630900000|2022-02-23 15:41:40|2510.89|2510.89|2510.82|2510.82|2510.89|2510.89|2510.82|2510.82|0
1645630910000|2022-02-23 15:41:50|2510.75|2510.75|2510.62|2510.62|2510.75|2510.75|2510.62|2510.62|0
1645630920000|2022-02-23 15:42:00|2510.48|2510.48|2510.48|2510.48|2510.48|2510.48|2510.48|2510.48|0
1645630930000|2022-02-23 15:42:10|2510.3|2510.3|2510.24|2510.24|2510.3|2510.3|2510.16|2510.16|0
1645630940000|2022-02-23 15:42:20|2510.11|2510.11|2509.93|2509.93|2510.11|2510.11|2509.77|2509.77|0
1645630950000|2022-02-23 15:42:30|2510|2510|2509.61|2509.61|2510.08|2510.08|2509.61|2509.61|0
1645630970000|2022-02-23 15:42:50|2509.67|2509.67|2509.67|2509.67|2509.67|2509.67|2509.67|2509.67|0
1645630980000|2022-02-23 15:43:00|2509.81|2509.81|2509.73|2509.73|2509.81|2509.81|2509.73|2509.73|0
1645630990000|2022-02-23 15:43:10|2509.66|2509.66|2509.53|2509.53|2509.66|2509.66|2509.53|2509.53|0
1645631000000|2022-02-23 15:43:20|2509.49|2509.49|2509.57|2509.57|2509.57|2509.57|2509.42|2509.42|0
1645631010000|2022-02-23 15:43:30|2509.81|2509.81|2509.84|2509.84|2509.84|2509.84|2509.73|2509.73|0
1645631030000|2022-02-23 15:43:50|2509.76|2509.76|2509.76|2509.76|2509.76|2509.76|2509.76|2509.76|0
1645631040000|2022-02-23 15:44:00|2509.84|2509.84|2509.56|2509.56|2509.97|2509.97|2509.56|2509.56|0
1645631060000|2022-02-23 15:44:20|2509.49|2509.49|2508.74|2508.74|2509.49|2509.49|2508.74|2508.74|0
1645631070000|2022-02-23 15:44:30|2508.62|2508.62|2508.38|2508.38|2508.62|2508.62|2508.38|2508.38|0
1645631080000|2022-02-23 15:44:40|2508.3|2508.3|2508.46|2508.46|2508.46|2508.46|2508.3|2508.3|0
1645631090000|2022-02-23 15:44:50|2508.41|2508.41|2508.41|2508.41|2508.41|2508.41|2508.41|2508.41|0
1645631100000|2022-02-23 15:45:00|2508.27|2508.27|2508.13|2508.13|2508.27|2508.27|2507.72|2507.72|0
1645631110000|2022-02-23 15:45:10|2508.09|2508.09|2508.1|2508.1|2508.36|2508.36|2507.97|2507.97|0
1645631120000|2022-02-23 15:45:20|2508.02|2508.02|2508.08|2508.08|2508.22|2508.22|2508.02|2508.02|0
1645631130000|2022-02-23 15:45:30|2508.22|2508.22|2508.35|2508.35|2508.35|2508.35|2508.22|2508.22|0
1645631140000|2022-02-23 15:45:40|2508.27|2508.27|2508.27|2508.27|2508.27|2508.27|2508.27|2508.27|0
1645631150000|2022-02-23 15:45:50|2508.35|2508.35|2508.28|2508.28|2508.35|2508.35|2508.27|2508.27|0
1645631160000|2022-02-23 15:46:00|2508.4|2508.4|2508.46|2508.46|2508.46|2508.46|2508.4|2508.4|0
1645631170000|2022-02-23 15:46:10|2508.4|2508.4|2508.12|2508.12|2508.4|2508.4|2508.12|2508.12|0
1645631180000|2022-02-23 15:46:20|2508.05|2508.05|2508.13|2508.13|2508.13|2508.13|2508.05|2508.05|0
1645631190000|2022-02-23 15:46:30|2508.2|2508.2|2508.33|2508.33|2508.33|2508.33|2508.2|2508.2|0
1645631200000|2022-02-23 15:46:40|2508.4|2508.4|2508.4|2508.4|2508.4|2508.4|2508.4|2508.4|0
1645631210000|2022-02-23 15:46:50|2508.47|2508.47|2508.55|2508.55|2508.55|2508.55|2508.47|2508.47|0
1645631220000|2022-02-23 15:47:00|2508.42|2508.42|2508.28|2508.28|2508.42|2508.42|2508.28|2508.28|0
1645631230000|2022-02-23 15:47:10|2508.44|2508.44|2508.51|2508.51|2508.51|2508.51|2508.44|2508.44|0
1645631240000|2022-02-23 15:47:20|2508.44|2508.44|2508.24|2508.24|2508.44|2508.44|2508.24|2508.24|0
1645631250000|2022-02-23 15:47:30|2508.28|2508.28|2508.32|2508.32|2508.32|2508.32|2508.28|2508.28|0
1645631260000|2022-02-23 15:47:40|2508.18|2508.18|2507.87|2507.87|2508.18|2508.18|2507.87|2507.87|0
1645631270000|2022-02-23 15:47:50|2508|2508|2508|2508|2508|2508|2508|2508|0
1645631280000|2022-02-23 15:48:00|2507.69|2507.69|2506.61|2506.61|2507.69|2507.69|2506.61|2506.61|0
1645631290000|2022-02-23 15:48:10|2506.46|2506.46|2506.46|2506.46|2506.46|2506.46|2506.46|2506.46|0
1645631300000|2022-02-23 15:48:20|2506.47|2506.47|2506.22|2506.22|2506.47|2506.47|2506.22|2506.22|0
1645631310000|2022-02-23 15:48:30|2506.06|2506.06|2506.06|2506.06|2506.06|2506.06|2506.06|2506.06|0
1645631320000|2022-02-23 15:48:40|2506.18|2506.18|2506.34|2506.34|2506.73|2506.73|2506.06|2506.06|0
1645631330000|2022-02-23 15:48:50|2506.46|2506.46|2506.2|2506.2|2506.46|2506.46|2506.2|2506.2|0
1645631340000|2022-02-23 15:49:00|2506.07|2506.07|2505.96|2505.96|2506.07|2506.07|2505.88|2505.88|0
1645631350000|2022-02-23 15:49:10|2506.09|2506.09|2506.15|2506.15|2506.22|2506.22|2506.09|2506.09|0
1645631360000|2022-02-23 15:49:20|2505.99|2505.99|2506.15|2506.15|2506.15|2506.15|2505.99|2505.99|0
1645631380000|2022-02-23 15:49:40|2506.07|2506.07|2505.83|2505.83|2506.07|2506.07|2505.77|2505.77|0
1645631390000|2022-02-23 15:49:50|2505.71|2505.71|2505.3|2505.3|2505.83|2505.83|2505.3|2505.3|0
1645631400000|2022-02-23 15:50:00|2505.17|2505.17|2504.68|2504.68|2505.17|2505.17|2504.68|2504.68|0
1645631410000|2022-02-23 15:50:10|2504.65|2504.65|2504.86|2504.86|2504.86|2504.86|2504.65|2504.65|0
1645631420000|2022-02-23 15:50:20|2504.6|2504.6|2504.76|2504.76|2504.85|2504.85|2504.46|2504.46|0
1645631440000|2022-02-23 15:50:40|2504.6|2504.6|2504.86|2504.86|2504.86|2504.86|2504.6|2504.6|0
1645631450000|2022-02-23 15:50:50|2504.99|2504.99|2505.57|2505.57|2505.57|2505.57|2504.99|2504.99|0
1645631460000|2022-02-23 15:51:00|2505.5|2505.5|2505.5|2505.5|2505.76|2505.76|2505.5|2505.5|0
1645631470000|2022-02-23 15:51:10|2505.66|2505.66|2505.73|2505.73|2505.73|2505.73|2505.43|2505.43|0
1645631490000|2022-02-23 15:51:30|2505.85|2505.85|2506.89|2506.89|2507.04|2507.04|2505.85|2505.85|0
1645631500000|2022-02-23 15:51:40|2506.75|2506.75|2506.91|2506.91|2506.91|2506.91|2506.75|2506.75|0
1645631510000|2022-02-23 15:51:50|2506.99|2506.99|2507.13|2507.13|2507.13|2507.13|2506.99|2506.99|0
1645631520000|2022-02-23 15:52:00|2507.06|2507.06|2507.13|2507.13|2507.26|2507.26|2507.06|2507.06|0
1645631530000|2022-02-23 15:52:10|2507.26|2507.26|2507.29|2507.29|2507.29|2507.29|2507.13|2507.13|0
1645631540000|2022-02-23 15:52:20|2507.21|2507.21|2507.27|2507.27|2507.27|2507.27|2507.21|2507.21|0
1645631560000|2022-02-23 15:52:40|2507.35|2507.35|2507.35|2507.35|2507.35|2507.35|2507.35|2507.35|0
1645631570000|2022-02-23 15:52:50|2507.43|2507.43|2507.54|2507.54|2507.54|2507.54|2507.43|2507.43|0
1645631580000|2022-02-23 15:53:00|2507.6|2507.6|2506.87|2506.87|2507.6|2507.6|2506.8|2506.8|0
1645631600000|2022-02-23 15:53:20|2507.02|2507.02|2507.02|2507.02|2507.02|2507.02|2507.02|2507.02|0
1645631610000|2022-02-23 15:53:30|2506.88|2506.88|2506.96|2506.96|2506.96|2506.96|2506.88|2506.88|0
1645631620000|2022-02-23 15:53:40|2506.9|2506.9|2506.75|2506.75|2506.9|2506.9|2506.75|2506.75|0
1645631630000|2022-02-23 15:53:50|2507.02|2507.02|2506.62|2506.62|2507.02|2507.02|2506.62|2506.62|0
1645631640000|2022-02-23 15:54:00|2506.68|2506.68|2506.44|2506.44|2506.83|2506.83|2506.44|2506.44|0
1645631650000|2022-02-23 15:54:10|2506.28|2506.28|2506.28|2506.28|2506.28|2506.28|2506.28|2506.28|0
1645631660000|2022-02-23 15:54:20|2505.41|2505.41|2505.41|2505.41|2505.41|2505.41|2505.33|2505.33|0
1645631670000|2022-02-23 15:54:30|2505.28|2505.28|2505.41|2505.41|2505.41|2505.41|2505.13|2505.13|0
1645631690000|2022-02-23 15:54:50|2505.57|2505.57|2505.57|2505.57|2505.57|2505.57|2505.57|2505.57|0
1645631710000|2022-02-23 15:55:10|2505.44|2505.44|2504.96|2504.96|2505.44|2505.44|2504.96|2504.96|0
1645631720000|2022-02-23 15:55:20|2504.8|2504.8|2504.66|2504.66|2504.8|2504.8|2504.66|2504.66|0
1645631730000|2022-02-23 15:55:30|2504.79|2504.79|2504.25|2504.25|2504.79|2504.79|2504.25|2504.25|0
1645631740000|2022-02-23 15:55:40|2504.18|2504.18|2504.07|2504.07|2504.18|2504.18|2504.07|2504.07|0
1645631750000|2022-02-23 15:55:50|2503.96|2503.96|2504|2504|2504|2504|2503.6|2503.6|0
1645631760000|2022-02-23 15:56:00|2504.13|2504.13|2504|2504|2504.13|2504.13|2504|2504|0
1645631770000|2022-02-23 15:56:10|2504.13|2504.13|2504.54|2504.54|2504.54|2504.54|2504.13|2504.13|0
1645631780000|2022-02-23 15:56:20|2504.62|2504.62|2503.64|2503.64|2504.69|2504.69|2503.5|2503.5|0
1645631790000|2022-02-23 15:56:30|2503.77|2503.77|2504.16|2504.16|2504.16|2504.16|2503.77|2503.77|0
1645631800000|2022-02-23 15:56:40|2504.04|2504.04|2504.26|2504.26|2504.26|2504.26|2503.99|2503.99|0
1645631810000|2022-02-23 15:56:50|2504.21|2504.21|2504.21|2504.21|2504.21|2504.21|2504.21|2504.21|0
1645631820000|2022-02-23 15:57:00|2504.61|2504.61|2504.21|2504.21|2504.61|2504.61|2504.21|2504.21|0
1645631830000|2022-02-23 15:57:10|2504.25|2504.25|2504.25|2504.25|2504.25|2504.25|2504.25|2504.25|0
1645631840000|2022-02-23 15:57:20|2504.01|2504.01|2504.01|2504.01|2504.01|2504.01|2504.01|2504.01|0
1645631850000|2022-02-23 15:57:30|2504.07|2504.07|2505.33|2505.33|2505.4|2505.4|2504.07|2504.07|0
1645631860000|2022-02-23 15:57:40|2505.81|2505.81|2506.1|2506.1|2506.1|2506.1|2505.81|2505.81|0
1645631870000|2022-02-23 15:57:50|2506.14|2506.14|2505.86|2505.86|2506.33|2506.33|2505.86|2505.86|0
1645631890000|2022-02-23 15:58:10|2505.98|2505.98|2506.11|2506.11|2506.27|2506.27|2505.98|2505.98|0
1645631900000|2022-02-23 15:58:20|2506.03|2506.03|2505.95|2505.95|2506.03|2506.03|2505.95|2505.95|0
1645631910000|2022-02-23 15:58:30|2506.07|2506.07|2506.09|2506.09|2506.09|2506.09|2506.01|2506.01|0
1645631920000|2022-02-23 15:58:40|2505.96|2505.96|2505.96|2505.96|2505.96|2505.96|2505.96|2505.96|0
1645631930000|2022-02-23 15:58:50|2506.03|2506.03|2506.23|2506.23|2506.23|2506.23|2506.03|2506.03|0
1645631940000|2022-02-23 15:59:00|2506.16|2506.16|2506.01|2506.01|2506.16|2506.16|2506.01|2506.01|0
1645631950000|2022-02-23 15:59:10|2506.08|2506.08|2506.09|2506.09|2506.09|2506.09|2506.02|2506.02|0
1645631960000|2022-02-23 15:59:20|2506.24|2506.24|2506.1|2506.1|2506.24|2506.24|2506.1|2506.1|0
1645631970000|2022-02-23 15:59:30|2506.02|2506.02|2506.05|2506.05|2506.17|2506.17|2505.97|2505.97|0
1645631980000|2022-02-23 15:59:40|2505.98|2505.98|2505.63|2505.63|2505.98|2505.98|2505.63|2505.63|0
1645631990000|2022-02-23 15:59:50|2505.67|2505.67|2505.73|2505.73|2505.73|2505.73|2505.67|2505.67|0
1645632000000|2022-02-23 16:00:00|2505.58|2505.58|2504.56|2504.56|2505.58|2505.58|2504.49|2504.49|0
1645632010000|2022-02-23 16:00:10|2504.41|2504.41|2504.27|2504.27|2504.41|2504.41|2504.27|2504.27|0
1645632020000|2022-02-23 16:00:20|2504.34|2504.34|2504.34|2504.34|2504.34|2504.34|2504.34|2504.34|0
1645632030000|2022-02-23 16:00:30|2504.54|2504.54|2504.54|2504.54|2504.54|2504.54|2504.54|2504.54|0
1645632050000|2022-02-23 16:00:50|2504.46|2504.46|2505.14|2505.14|2505.14|2505.14|2504.46|2504.46|0
1645632060000|2022-02-23 16:01:00|2505.25|2505.25|2505.46|2505.46|2505.46|2505.46|2505.25|2505.25|0
1645632070000|2022-02-23 16:01:10|2505.6|2505.6|2505.6|2505.6|2505.6|2505.6|2505.6|2505.6|0
1645632080000|2022-02-23 16:01:20|2505.75|2505.75|2506.03|2506.03|2506.03|2506.03|2505.75|2505.75|0
1645632090000|2022-02-23 16:01:30|2505.9|2505.9|2505.9|2505.9|2505.9|2505.9|2505.9|2505.9|0
1645632100000|2022-02-23 16:01:40|2505.82|2505.82|2505.82|2505.82|2505.82|2505.82|2505.82|2505.82|0
1645632110000|2022-02-23 16:01:50|2505.77|2505.77|2505.63|2505.63|2505.8|2505.8|2505.63|2505.63|0
1645632120000|2022-02-23 16:02:00|2505.56|2505.56|2505.59|2505.59|2505.75|2505.75|2505.56|2505.56|0
1645632130000|2022-02-23 16:02:10|2505.55|2505.55|2505.55|2505.55|2505.55|2505.55|2505.55|2505.55|0
1645632140000|2022-02-23 16:02:20|2505.48|2505.48|2505.79|2505.79|2505.79|2505.79|2505.48|2505.48|0
1645632150000|2022-02-23 16:02:30|2505.82|2505.82|2505.82|2505.82|2505.82|2505.82|2505.82|2505.82|0
1645632160000|2022-02-23 16:02:40|2505.94|2505.94|2505.8|2505.8|2505.94|2505.94|2505.8|2505.8|0
1645632180000|2022-02-23 16:03:00|2505.94|2505.94|2506.1|2506.1|2506.1|2506.1|2505.94|2505.94|0
1645632190000|2022-02-23 16:03:10|2506.03|2506.03|2506.03|2506.03|2506.03|2506.03|2506.03|2506.03|0
1645632200000|2022-02-23 16:03:20|2506.19|2506.19|2505.98|2505.98|2506.3|2506.3|2505.92|2505.92|0
1645632210000|2022-02-23 16:03:30|2506.06|2506.06|2506.06|2506.06|2506.06|2506.06|2506.06|2506.06|0
1645632230000|2022-02-23 16:03:50|2506.22|2506.22|2506.22|2506.22|2506.29|2506.29|2506.22|2506.22|0
1645632240000|2022-02-23 16:04:00|2506.49|2506.49|2506.56|2506.56|2506.6|2506.6|2506.35|2506.35|0
1645632250000|2022-02-23 16:04:10|2506.49|2506.49|2505.65|2505.65|2506.49|2506.49|2505.65|2505.65|0
1645632260000|2022-02-23 16:04:20|2505.58|2505.58|2505.65|2505.65|2505.78|2505.78|2505.58|2505.58|0
1645632270000|2022-02-23 16:04:30|2505.57|2505.57|2505.57|2505.57|2505.57|2505.57|2505.57|2505.57|0
1645632280000|2022-02-23 16:04:40|2505.45|2505.45|2505.29|2505.29|2505.45|2505.45|2505.28|2505.28|0
1645632290000|2022-02-23 16:04:50|2505.02|2505.02|2505.02|2505.02|2505.02|2505.02|2505.02|2505.02|0
1645632300000|2022-02-23 16:05:00|2505.29|2505.29|2505.29|2505.29|2505.29|2505.29|2505.29|2505.29|0
1645632310000|2022-02-23 16:05:10|2505.17|2505.17|2505.11|2505.11|2505.17|2505.17|2505.11|2505.11|0
1645632320000|2022-02-23 16:05:20|2505.03|2505.03|2504.97|2504.97|2505.03|2505.03|2504.97|2504.97|0
1645632330000|2022-02-23 16:05:30|2504.83|2504.83|2505.02|2505.02|2505.02|2505.02|2504.67|2504.67|0
1645632340000|2022-02-23 16:05:40|2505.1|2505.1|2505.1|2505.1|2505.1|2505.1|2505.1|2505.1|0
1645632360000|2022-02-23 16:06:00|2505.04|2505.04|2505.06|2505.06|2505.06|2505.06|2504.98|2504.98|0
1645632370000|2022-02-23 16:06:10|2505.18|2505.18|2505.24|2505.24|2505.24|2505.24|2505.18|2505.18|0
1645632380000|2022-02-23 16:06:20|2505.17|2505.17|2505.17|2505.17|2505.17|2505.17|2505.17|2505.17|0
1645632390000|2022-02-23 16:06:30|2505.29|2505.29|2505.33|2505.33|2505.33|2505.33|2505.29|2505.29|0
1645632400000|2022-02-23 16:06:40|2505.26|2505.26|2505.3|2505.3|2505.3|2505.3|2505.19|2505.19|0
1645632420000|2022-02-23 16:07:00|2505.22|2505.22|2505.15|2505.15|2505.22|2505.22|2505.15|2505.15|0
1645632450000|2022-02-23 16:07:30|2505.11|2505.11|2505.01|2505.01|2505.14|2505.14|2505.01|2505.01|0
1645632460000|2022-02-23 16:07:40|2505.17|2505.17|2505.17|2505.17|2505.17|2505.17|2505.17|2505.17|0
1645632470000|2022-02-23 16:07:50|2505.05|2505.05|2505.13|2505.13|2505.13|2505.13|2505.05|2505.05|0
1645632480000|2022-02-23 16:08:00|2505.01|2505.01|2504.94|2504.94|2505.12|2505.12|2504.94|2504.94|0
1645632490000|2022-02-23 16:08:10|2504.87|2504.87|2505.03|2505.03|2505.03|2505.03|2504.87|2504.87|0
1645632500000|2022-02-23 16:08:20|2505.1|2505.1|2505.1|2505.1|2505.1|2505.1|2505.1|2505.1|0
1645632510000|2022-02-23 16:08:30|2505.22|2505.22|2505.15|2505.15|2505.22|2505.22|2505.15|2505.15|0
1645632520000|2022-02-23 16:08:40|2505.22|2505.22|2505.22|2505.22|2505.22|2505.22|2505.22|2505.22|0
1645632530000|2022-02-23 16:08:50|2505.28|2505.28|2503.73|2503.73|2505.28|2505.28|2503.73|2503.73|0
1645632540000|2022-02-23 16:09:00|2503.85|2503.85|2503.7|2503.7|2503.85|2503.85|2503.7|2503.7|0
1645632550000|2022-02-23 16:09:10|2503.62|2503.62|2503.62|2503.62|2503.62|2503.62|2503.62|2503.62|0
1645632560000|2022-02-23 16:09:20|2503.47|2503.47|2503.24|2503.24|2503.47|2503.47|2503.24|2503.24|0
1645632570000|2022-02-23 16:09:30|2503.08|2503.08|2502.82|2502.82|2503.08|2503.08|2502.75|2502.75|0
1645632580000|2022-02-23 16:09:40|2502.95|2502.95|2503.37|2503.37|2503.37|2503.37|2502.82|2502.82|0
1645632590000|2022-02-23 16:09:50|2503.45|2503.45|2503.42|2503.42|2503.45|2503.45|2503.38|2503.38|0
1645632600000|2022-02-23 16:10:00|2503.34|2503.34|2503.34|2503.34|2503.34|2503.34|2503.34|2503.34|0
1645632610000|2022-02-23 16:10:10|2503.27|2503.27|2503.27|2503.27|2503.27|2503.27|2503.19|2503.19|0
1645632620000|2022-02-23 16:10:20|2503.19|2503.19|2503.39|2503.39|2503.39|2503.39|2503.19|2503.19|0
1645632630000|2022-02-23 16:10:30|2503.26|2503.26|2503.3|2503.3|2503.32|2503.32|2503.16|2503.16|0
1645632640000|2022-02-23 16:10:40|2503.33|2503.33|2503.41|2503.41|2503.41|2503.41|2503.33|2503.33|0
1645632650000|2022-02-23 16:10:50|2503.53|2503.53|2504.19|2504.19|2504.19|2504.19|2503.53|2503.53|0
1645632660000|2022-02-23 16:11:00|2504.3|2504.3|2504.37|2504.37|2504.37|2504.37|2504.3|2504.3|0
1645632670000|2022-02-23 16:11:10|2504.43|2504.43|2504.43|2504.43|2504.43|2504.43|2504.43|2504.43|0
1645632680000|2022-02-23 16:11:20|2504.54|2504.54|2504.68|2504.68|2504.68|2504.68|2504.54|2504.54|0
1645632710000|2022-02-23 16:11:50|2504.61|2504.61|2504.61|2504.61|2504.61|2504.61|2504.61|2504.61|0
1645632720000|2022-02-23 16:12:00|2504.57|2504.57|2504.57|2504.57|2504.57|2504.57|2504.57|2504.57|0
1645632730000|2022-02-23 16:12:10|2504.41|2504.41|2504.6|2504.6|2504.73|2504.73|2504.41|2504.41|0
1645632740000|2022-02-23 16:12:20|2504.4|2504.4|2504.4|2504.4|2504.4|2504.4|2504.4|2504.4|0
1645632750000|2022-02-23 16:12:30|2504.54|2504.54|2504.54|2504.54|2504.54|2504.54|2504.54|2504.54|0
1645632760000|2022-02-23 16:12:40|2504.46|2504.46|2504.54|2504.54|2504.54|2504.54|2504.33|2504.33|0
1645632780000|2022-02-23 16:13:00|2504.41|2504.41|2504.41|2504.41|2504.41|2504.41|2504.41|2504.41|0
1645632790000|2022-02-23 16:13:10|2504.34|2504.34|2503.04|2503.04|2504.34|2504.34|2502.91|2502.91|0
1645632800000|2022-02-23 16:13:20|2502.97|2502.97|2502.97|2502.97|2502.97|2502.97|2502.97|2502.97|0
1645632820000|2022-02-23 16:13:40|2503.04|2503.04|2502.9|2502.9|2503.04|2503.04|2502.9|2502.9|0
1645632830000|2022-02-23 16:13:50|2503.11|2503.11|2503.26|2503.26|2503.26|2503.26|2503.11|2503.11|0
1645632840000|2022-02-23 16:14:00|2503.39|2503.39|2503.18|2503.18|2503.39|2503.39|2503.18|2503.18|0
1645632850000|2022-02-23 16:14:10|2503.06|2503.06|2503.38|2503.38|2503.46|2503.46|2503.06|2503.06|0
1645632860000|2022-02-23 16:14:20|2503.54|2503.54|2503.54|2503.54|2503.54|2503.54|2503.54|2503.54|0
1645632870000|2022-02-23 16:14:30|2503.47|2503.47|2503.4|2503.4|2503.47|2503.47|2503.4|2503.4|0
1645632880000|2022-02-23 16:14:40|2503.32|2503.32|2503.32|2503.32|2503.32|2503.32|2503.32|2503.32|0
1645632890000|2022-02-23 16:14:50|2503.4|2503.4|2503.4|2503.4|2503.4|2503.4|2503.4|2503.4|0
1645632900000|2022-02-23 16:15:00|2503.46|2503.46|2503.46|2503.46|2503.46|2503.46|2503.46|2503.46|0
1645632910000|2022-02-23 16:15:10|2503.43|2503.43|2504.21|2504.21|2504.21|2504.21|2503.28|2503.28|0
1645632920000|2022-02-23 16:15:20|2504.27|2504.27|2504.05|2504.05|2504.27|2504.27|2504.05|2504.05|0
1645632930000|2022-02-23 16:15:30|2504.19|2504.19|2503.83|2503.83|2504.19|2504.19|2503.83|2503.83|0
1645632940000|2022-02-23 16:15:40|2503.98|2503.98|2503.83|2503.83|2503.98|2503.98|2503.83|2503.83|0
1645632950000|2022-02-23 16:15:50|2503.76|2503.76|2503.76|2503.76|2503.76|2503.76|2503.76|2503.76|0
1645632960000|2022-02-23 16:16:00|2503.8|2503.8|2503.87|2503.87|2503.87|2503.87|2503.8|2503.8|0
1645632970000|2022-02-23 16:16:10|2503.99|2503.99|2504.07|2504.07|2504.14|2504.14|2503.99|2503.99|0
1645632980000|2022-02-23 16:16:20|2503.94|2503.94|2504.1|2504.1|2504.1|2504.1|2503.94|2503.94|0
1645632990000|2022-02-23 16:16:30|2503.97|2503.97|2503.97|2503.97|2504.13|2504.13|2503.97|2503.97|0
1645633000000|2022-02-23 16:16:40|2504.13|2504.13|2504.2|2504.2|2504.27|2504.27|2504.13|2504.13|0
1645633020000|2022-02-23 16:17:00|2504.33|2504.33|2504.36|2504.36|2504.59|2504.59|2504.33|2504.33|0
1645633030000|2022-02-23 16:17:10|2504.3|2504.3|2504.22|2504.22|2504.3|2504.3|2504.22|2504.22|0
1645633040000|2022-02-23 16:17:20|2504.33|2504.33|2504.49|2504.49|2504.49|2504.49|2504.33|2504.33|0
1645633050000|2022-02-23 16:17:30|2504.55|2504.55|2504.64|2504.64|2504.71|2504.71|2504.55|2504.55|0
1645633060000|2022-02-23 16:17:40|2504.76|2504.76|2505.08|2505.08|2505.08|2505.08|2504.69|2504.69|0
1645633080000|2022-02-23 16:18:00|2504.94|2504.94|2504.72|2504.72|2504.94|2504.94|2504.64|2504.64|0
1645633090000|2022-02-23 16:18:10|2504.33|2504.33|2503.8|2503.8|2504.33|2504.33|2503.67|2503.67|0
1645633100000|2022-02-23 16:18:20|2503.65|2503.65|2503.65|2503.65|2503.65|2503.65|2503.65|2503.65|0
1645633110000|2022-02-23 16:18:30|2503.77|2503.77|2503.77|2503.77|2503.77|2503.77|2503.77|2503.77|0
1645633120000|2022-02-23 16:18:40|2503.7|2503.7|2503.51|2503.51|2503.7|2503.7|2503.51|2503.51|0
1645633130000|2022-02-23 16:18:50|2503.66|2503.66|2503.96|2503.96|2503.96|2503.96|2503.66|2503.66|0
1645633140000|2022-02-23 16:19:00|2503.84|2503.84|2503.84|2503.84|2503.84|2503.84|2503.84|2503.84|0
1645633150000|2022-02-23 16:19:10|2503.98|2503.98|2503.9|2503.9|2503.98|2503.98|2503.79|2503.79|0
1645633160000|2022-02-23 16:19:20|2503.83|2503.83|2503.96|2503.96|2503.96|2503.96|2503.83|2503.83|0
1645633170000|2022-02-23 16:19:30|2503.89|2503.89|2504.21|2504.21|2504.21|2504.21|2503.89|2503.89|0
1645633180000|2022-02-23 16:19:40|2504.35|2504.35|2504.45|2504.45|2504.45|2504.45|2504.35|2504.35|0
1645633190000|2022-02-23 16:19:50|2504.68|2504.68|2505.11|2505.11|2505.11|2505.11|2504.68|2504.68|0
1645633200000|2022-02-23 16:20:00|2505.17|2505.17|2505.23|2505.23|2505.23|2505.23|2505.17|2505.17|0
1645633210000|2022-02-23 16:20:10|2505.07|2505.07|2504.84|2504.84|2505.07|2505.07|2504.84|2504.84|0
1645633220000|2022-02-23 16:20:20|2504.76|2504.76|2504.71|2504.71|2504.76|2504.76|2504.71|2504.71|0
1645633230000|2022-02-23 16:20:30|2504.63|2504.63|2504.76|2504.76|2504.76|2504.76|2504.6|2504.6|0
1645633240000|2022-02-23 16:20:40|2504.83|2504.83|2505.16|2505.16|2505.16|2505.16|2504.7|2504.7|0
1645633250000|2022-02-23 16:20:50|2505.1|2505.1|2505.04|2505.04|2505.24|2505.24|2505.04|2505.04|0
1645633260000|2022-02-23 16:21:00|2505.11|2505.11|2505.4|2505.4|2505.4|2505.4|2505.11|2505.11|0
1645633270000|2022-02-23 16:21:10|2505.19|2505.19|2504.68|2504.68|2505.19|2505.19|2504.68|2504.68|0
1645633280000|2022-02-23 16:21:20|2504.75|2504.75|2505.04|2505.04|2505.04|2505.04|2504.47|2504.47|0
1645633290000|2022-02-23 16:21:30|2504.98|2504.98|2504.98|2504.98|2504.98|2504.98|2504.98|2504.98|0
1645633300000|2022-02-23 16:21:40|2504.85|2504.85|2504.79|2504.79|2504.85|2504.85|2504.64|2504.64|0
1645633310000|2022-02-23 16:21:50|2504.66|2504.66|2504.82|2504.82|2504.82|2504.82|2504.66|2504.66|0
1645633320000|2022-02-23 16:22:00|2504.88|2504.88|2504.99|2504.99|2504.99|2504.99|2504.88|2504.88|0
1645633330000|2022-02-23 16:22:10|2504.94|2504.94|2504.63|2504.63|2504.94|2504.94|2504.63|2504.63|0
1645633340000|2022-02-23 16:22:20|2504.5|2504.5|2504.53|2504.53|2504.53|2504.53|2504.42|2504.42|0
1645633350000|2022-02-23 16:22:30|2504.6|2504.6|2504.27|2504.27|2504.6|2504.6|2504.27|2504.27|0
1645633360000|2022-02-23 16:22:40|2504.21|2504.21|2504.06|2504.06|2504.21|2504.21|2503.96|2503.96|0
1645633370000|2022-02-23 16:22:50|2504.03|2504.03|2503.91|2503.91|2504.03|2504.03|2503.91|2503.91|0
1645633380000|2022-02-23 16:23:00|2503.73|2503.73|2503.74|2503.74|2503.8|2503.8|2503.73|2503.73|0
1645633390000|2022-02-23 16:23:10|2503.59|2503.59|2503.17|2503.17|2503.59|2503.59|2503.17|2503.17|0
1645633400000|2022-02-23 16:23:20|2503.24|2503.24|2503.05|2503.05|2503.24|2503.24|2503.05|2503.05|0
1645633410000|2022-02-23 16:23:30|2502.98|2502.98|2502.91|2502.91|2502.98|2502.98|2502.91|2502.91|0
1645633420000|2022-02-23 16:23:40|2502.75|2502.75|2502.76|2502.76|2502.76|2502.76|2502.59|2502.59|0
1645633430000|2022-02-23 16:23:50|2502.4|2502.4|2502.69|2502.69|2502.69|2502.69|2502.4|2502.4|0
1645633440000|2022-02-23 16:24:00|2502.83|2502.83|2502.89|2502.89|2503.13|2503.13|2502.83|2502.83|0
1645633450000|2022-02-23 16:24:10|2502.96|2502.96|2502.69|2502.69|2503.02|2503.02|2502.69|2502.69|0
1645633460000|2022-02-23 16:24:20|2502.56|2502.56|2502.93|2502.93|2503.04|2503.04|2502.42|2502.42|0
1645633470000|2022-02-23 16:24:30|2503.33|2503.33|2503.48|2503.48|2503.5|2503.5|2503.33|2503.33|0
1645633480000|2022-02-23 16:24:40|2503.32|2503.32|2503.38|2503.38|2503.38|2503.38|2503.32|2503.32|0
1645633490000|2022-02-23 16:24:50|2503.42|2503.42|2503.42|2503.42|2503.42|2503.42|2503.42|2503.42|0
1645633500000|2022-02-23 16:25:00|2503.37|2503.37|2503.13|2503.13|2503.37|2503.37|2503.1|2503.1|0
1645633510000|2022-02-23 16:25:10|2502.99|2502.99|2503.42|2503.42|2503.42|2503.42|2502.99|2502.99|0
1645633520000|2022-02-23 16:25:20|2503.35|2503.35|2503.62|2503.62|2503.62|2503.62|2503.35|2503.35|0
1645633530000|2022-02-23 16:25:30|2503.75|2503.75|2503.75|2503.75|2503.75|2503.75|2503.75|2503.75|0
1645633540000|2022-02-23 16:25:40|2503.81|2503.81|2504|2504|2504|2504|2503.81|2503.81|0
1645633550000|2022-02-23 16:25:50|2504.07|2504.07|2504.14|2504.14|2504.14|2504.14|2504.07|2504.07|0
1645633560000|2022-02-23 16:26:00|2504.08|2504.08|2503.86|2503.86|2504.08|2504.08|2503.79|2503.79|0
1645633570000|2022-02-23 16:26:10|2504.02|2504.02|2504.02|2504.02|2504.02|2504.02|2504.02|2504.02|0
1645633580000|2022-02-23 16:26:20|2503.96|2503.96|2503.65|2503.65|2503.96|2503.96|2503.65|2503.65|0
1645633590000|2022-02-23 16:26:30|2503.61|2503.61|2503.57|2503.57|2503.7|2503.7|2503.48|2503.48|0
1645633600000|2022-02-23 16:26:40|2503.64|2503.64|2503.75|2503.75|2503.76|2503.76|2503.64|2503.64|0
1645633610000|2022-02-23 16:26:50|2503.12|2503.12|2503.01|2503.01|2503.12|2503.12|2502.96|2502.96|0
1645633620000|2022-02-23 16:27:00|2502.87|2502.87|2502.81|2502.81|2502.93|2502.93|2502.66|2502.66|0
1645633630000|2022-02-23 16:27:10|2502.94|2502.94|2502.94|2502.94|2502.94|2502.94|2502.94|2502.94|0
1645633640000|2022-02-23 16:27:20|2503.05|2503.05|2503.2|2503.2|2503.28|2503.28|2503.05|2503.05|0
1645633660000|2022-02-23 16:27:40|2503.28|2503.28|2503.35|2503.35|2503.35|2503.35|2503.28|2503.28|0
1645633670000|2022-02-23 16:27:50|2503.48|2503.48|2503.35|2503.35|2503.85|2503.85|2503.35|2503.35|0
1645633680000|2022-02-23 16:28:00|2503.23|2503.23|2503.13|2503.13|2503.26|2503.26|2503.13|2503.13|0
1645633690000|2022-02-23 16:28:10|2503.45|2503.45|2503.25|2503.25|2503.45|2503.45|2503.25|2503.25|0
1645633700000|2022-02-23 16:28:20|2503.32|2503.32|2503.84|2503.84|2503.84|2503.84|2503.32|2503.32|0
1645633710000|2022-02-23 16:28:30|2503.9|2503.9|2503.9|2503.9|2503.9|2503.9|2503.9|2503.9|0
1645633720000|2022-02-23 16:28:40|2503.84|2503.84|2503.96|2503.96|2503.96|2503.96|2503.84|2503.84|0
1645633730000|2022-02-23 16:28:50|2503.88|2503.88|2503.48|2503.48|2503.96|2503.96|2503.21|2503.21|0
1645633740000|2022-02-23 16:29:00|2503.35|2503.35|2503.64|2503.64|2503.66|2503.66|2503.07|2503.07|0
1645633750000|2022-02-23 16:29:10|2503.51|2503.51|2504.33|2504.33|2504.41|2504.41|2503.51|2503.51|0
1645633760000|2022-02-23 16:29:20|2504.3|2504.3|2504.51|2504.51|2504.51|2504.51|2504.3|2504.3|0
1645633770000|2022-02-23 16:29:30|2504.4|2504.4|2504.31|2504.31|2504.4|2504.4|2503.96|2503.96|0
1645633780000|2022-02-23 16:29:40|2504.16|2504.16|2504.26|2504.26|2504.26|2504.26|2504.02|2504.02|0
1645633790000|2022-02-23 16:29:50|2504.32|2504.32|2503.81|2503.81|2504.32|2504.32|2503.77|2503.77|0
1645690500000|2022-02-24 08:15:00|2436.71|2436.71|2435.23|2435.23|2436.71|2436.71|2435.23|2435.23|0
1645690510000|2022-02-24 08:15:10|2434.56|2434.56|2435.69|2435.69|2435.69|2435.69|2434.5|2434.5|0
1645690520000|2022-02-24 08:15:20|2435.64|2435.64|2437.03|2437.03|2437.03|2437.03|2435.64|2435.64|0
1645690530000|2022-02-24 08:15:30|2437.34|2437.34|2438.65|2438.65|2438.65|2438.65|2436.73|2436.73|0
1645690540000|2022-02-24 08:15:40|2438.87|2438.87|2439.07|2439.07|2439.11|2439.11|2438.87|2438.87|0
1645690550000|2022-02-24 08:15:50|2439.29|2439.29|2440.2|2440.2|2440.2|2440.2|2439.29|2439.29|0
1645690560000|2022-02-24 08:16:00|2440.27|2440.27|2442.05|2442.05|2442.05|2442.05|2439.95|2439.95|0
1645690570000|2022-02-24 08:16:10|2442.59|2442.59|2443.15|2443.15|2443.15|2443.15|2442.59|2442.59|0
1645690580000|2022-02-24 08:16:20|2443.31|2443.31|2444.25|2444.25|2444.25|2444.25|2443.31|2443.31|0
1645690590000|2022-02-24 08:16:30|2444.39|2444.39|2447.01|2447.01|2447.17|2447.17|2444.39|2444.39|0
1645690600000|2022-02-24 08:16:40|2447.47|2447.47|2450.16|2450.16|2450.16|2450.16|2447.47|2447.47|0
1645690610000|2022-02-24 08:16:50|2450.34|2450.34|2452.42|2452.42|2452.94|2452.94|2450.34|2450.34|0
1645690620000|2022-02-24 08:17:00|2452.08|2452.08|2453.18|2453.18|2453.18|2453.18|2452.08|2452.08|0
1645690630000|2022-02-24 08:17:10|2453.34|2453.34|2453.41|2453.41|2453.41|2453.41|2452.86|2452.86|0
1645690640000|2022-02-24 08:17:20|2453.49|2453.49|2453.33|2453.33|2453.49|2453.49|2453.33|2453.33|0
1645690650000|2022-02-24 08:17:30|2453.28|2453.28|2453.04|2453.04|2453.28|2453.28|2453.04|2453.04|0
1645690660000|2022-02-24 08:17:40|2453.44|2453.44|2454.87|2454.87|2455.13|2455.13|2453.44|2453.44|0
1645690670000|2022-02-24 08:17:50|2455.33|2455.33|2458.04|2458.04|2458.04|2458.04|2455.33|2455.33|0
1645690680000|2022-02-24 08:18:00|2457.92|2457.92|2456.9|2456.9|2458|2458|2456.83|2456.83|0
1645690690000|2022-02-24 08:18:10|2456.5|2456.5|2456.56|2456.56|2457.03|2457.03|2456.5|2456.5|0
1645690700000|2022-02-24 08:18:20|2456.63|2456.63|2457.11|2457.11|2457.31|2457.31|2456.63|2456.63|0
1645690710000|2022-02-24 08:18:30|2456.9|2456.9|2456.83|2456.83|2457.06|2457.06|2456.51|2456.51|0
1645690720000|2022-02-24 08:18:40|2456.7|2456.7|2456.38|2456.38|2456.7|2456.7|2456.01|2456.01|0
1645690730000|2022-02-24 08:18:50|2456.35|2456.35|2456.51|2456.51|2456.51|2456.51|2456.35|2456.35|0
1645690740000|2022-02-24 08:19:00|2456.57|2456.57|2456.57|2456.57|2456.57|2456.57|2456.57|2456.57|0
1645690750000|2022-02-24 08:19:10|2456.51|2456.51|2457.1|2457.1|2457.16|2457.16|2456.51|2456.51|0
1645690760000|2022-02-24 08:19:20|2457.73|2457.73|2459.35|2459.35|2459.47|2459.47|2457.73|2457.73|0
1645690770000|2022-02-24 08:19:30|2459.03|2459.03|2459.65|2459.65|2459.65|2459.65|2459.03|2459.03|0
1645690780000|2022-02-24 08:19:40|2459.71|2459.71|2459.4|2459.4|2459.77|2459.77|2459.33|2459.33|0
1645690790000|2022-02-24 08:19:50|2459.46|2459.46|2461.6|2461.6|2461.6|2461.6|2459.46|2459.46|0
1645690800000|2022-02-24 08:20:00|2461.71|2461.71|2466.18|2466.18|2466.18|2466.18|2461.56|2461.56|0
1645690810000|2022-02-24 08:20:10|2466.1|2466.1|2467.49|2467.49|2467.49|2467.49|2466.1|2466.1|0
1645690820000|2022-02-24 08:20:20|2467.34|2467.34|2467.34|2467.34|2467.34|2467.34|2467.34|2467.34|0
1645690830000|2022-02-24 08:20:30|2467.41|2467.41|2467.57|2467.57|2467.57|2467.57|2467.26|2467.26|0
1645690840000|2022-02-24 08:20:40|2467.85|2467.85|2467.15|2467.15|2467.85|2467.85|2467.15|2467.15|0
1645690850000|2022-02-24 08:20:50|2466.92|2466.92|2465.25|2465.25|2466.92|2466.92|2465.06|2465.06|0
1645690860000|2022-02-24 08:21:00|2465.12|2465.12|2464.84|2464.84|2465.68|2465.68|2464.84|2464.84|0
1645690870000|2022-02-24 08:21:10|2464.78|2464.78|2464.77|2464.77|2464.84|2464.84|2464.77|2464.77|0
1645690880000|2022-02-24 08:21:20|2464.51|2464.51|2464|2464|2464.66|2464.66|2464|2464|0
1645690890000|2022-02-24 08:21:30|2463.87|2463.87|2463.59|2463.59|2463.87|2463.87|2463.51|2463.51|0
1645690900000|2022-02-24 08:21:40|2463.85|2463.85|2464.89|2464.89|2464.89|2464.89|2463.85|2463.85|0
1645690910000|2022-02-24 08:21:50|2465.13|2465.13|2465.05|2465.05|2465.28|2465.28|2465.05|2465.05|0
1645690920000|2022-02-24 08:22:00|2464.89|2464.89|2464.89|2464.89|2464.89|2464.89|2464.89|2464.89|0
1645690930000|2022-02-24 08:22:10|2464.83|2464.83|2464.77|2464.77|2464.83|2464.83|2464.77|2464.77|0
1645690940000|2022-02-24 08:22:20|2464.91|2464.91|2464.48|2464.48|2464.91|2464.91|2464.48|2464.48|0
1645690950000|2022-02-24 08:22:30|2464.8|2464.8|2465.3|2465.3|2465.55|2465.55|2464.8|2464.8|0
1645690960000|2022-02-24 08:22:40|2465.25|2465.25|2465.24|2465.24|2465.4|2465.4|2464.93|2464.93|0
1645690970000|2022-02-24 08:22:50|2465.32|2465.32|2467.33|2467.33|2467.33|2467.33|2465.32|2465.32|0
1645690980000|2022-02-24 08:23:00|2467.49|2467.49|2468.56|2468.56|2468.78|2468.78|2467.49|2467.49|0
1645690990000|2022-02-24 08:23:10|2468.64|2468.64|2465.46|2465.46|2468.64|2468.64|2465.46|2465.46|0
1645691000000|2022-02-24 08:23:20|2465.33|2465.33|2463.11|2463.11|2465.59|2465.59|2463.11|2463.11|0
1645691010000|2022-02-24 08:23:30|2462.75|2462.75|2462.78|2462.78|2462.83|2462.83|2462.75|2462.75|0
1645691020000|2022-02-24 08:23:40|2462.71|2462.71|2462.24|2462.24|2462.71|2462.71|2462.24|2462.24|0
1645691030000|2022-02-24 08:23:50|2461.84|2461.84|2462.66|2462.66|2462.66|2462.66|2461.18|2461.18|0
1645691040000|2022-02-24 08:24:00|2463.28|2463.28|2465.48|2465.48|2465.48|2465.48|2463.28|2463.28|0
1645691050000|2022-02-24 08:24:10|2465.64|2465.64|2466.5|2466.5|2466.56|2466.56|2465.64|2465.64|0
1645691060000|2022-02-24 08:24:20|2466.57|2466.57|2466.51|2466.51|2466.8|2466.8|2466.51|2466.51|0
1645691070000|2022-02-24 08:24:30|2466.74|2466.74|2468.36|2468.36|2468.36|2468.36|2466.59|2466.59|0
1645691080000|2022-02-24 08:24:40|2469.15|2469.15|2469.15|2469.15|2469.15|2469.15|2468.92|2468.92|0
1645691090000|2022-02-24 08:24:50|2469.22|2469.22|2469.06|2469.06|2469.22|2469.22|2469.06|2469.06|0
1645691100000|2022-02-24 08:25:00|2469.18|2469.18|2469.34|2469.34|2469.41|2469.41|2469.18|2469.18|0
1645691110000|2022-02-24 08:25:10|2469.42|2469.42|2469.98|2469.98|2469.98|2469.98|2469.42|2469.42|0
1645691120000|2022-02-24 08:25:20|2470.12|2470.12|2469.87|2469.87|2470.23|2470.23|2469.87|2469.87|0
1645691130000|2022-02-24 08:25:30|2469.51|2469.51|2469.67|2469.67|2469.67|2469.67|2469.51|2469.51|0
1645691140000|2022-02-24 08:25:40|2470.28|2470.28|2470.28|2470.28|2470.28|2470.28|2470.28|2470.28|0
1645691160000|2022-02-24 08:26:00|2470.15|2470.15|2470.9|2470.9|2470.9|2470.9|2470.15|2470.15|0
1645691170000|2022-02-24 08:26:10|2470.54|2470.54|2471.73|2471.73|2471.73|2471.73|2470.34|2470.34|0
1645691180000|2022-02-24 08:26:20|2472.46|2472.46|2472.41|2472.41|2472.46|2472.46|2472.33|2472.33|0
1645691190000|2022-02-24 08:26:30|2472.33|2472.33|2471.87|2471.87|2472.33|2472.33|2471.87|2471.87|0
1645691200000|2022-02-24 08:26:40|2471.73|2471.73|2471.48|2471.48|2471.8|2471.8|2471.48|2471.48|0
1645691210000|2022-02-24 08:26:50|2471.64|2471.64|2472.15|2472.15|2472.15|2472.15|2471.64|2471.64|0
1645691220000|2022-02-24 08:27:00|2471.83|2471.83|2471.94|2471.94|2471.94|2471.94|2471.52|2471.52|0
1645691230000|2022-02-24 08:27:10|2471.88|2471.88|2472.83|2472.83|2472.94|2472.94|2471.88|2471.88|0
1645691240000|2022-02-24 08:27:20|2472.9|2472.9|2472.64|2472.64|2472.9|2472.9|2472.64|2472.64|0
1645691250000|2022-02-24 08:27:30|2472.92|2472.92|2472.92|2472.92|2472.92|2472.92|2472.92|2472.92|0
1645691270000|2022-02-24 08:27:50|2472.6|2472.6|2470.79|2470.79|2472.6|2472.6|2470.79|2470.79|0
1645691280000|2022-02-24 08:28:00|2470.56|2470.56|2470.48|2470.48|2470.71|2470.71|2470.48|2470.48|0
1645691290000|2022-02-24 08:28:10|2470.53|2470.53|2469.77|2469.77|2470.53|2470.53|2469.77|2469.77|0
1645691300000|2022-02-24 08:28:20|2469.21|2469.21|2468.72|2468.72|2469.21|2469.21|2467.96|2467.96|0
1645691310000|2022-02-24 08:28:30|2468.57|2468.57|2466.86|2466.86|2468.57|2468.57|2466.7|2466.7|0
1645691320000|2022-02-24 08:28:40|2466.55|2466.55|2465.58|2465.58|2466.55|2466.55|2465.58|2465.58|0
1645691330000|2022-02-24 08:28:50|2465.32|2465.32|2464.23|2464.23|2465.32|2465.32|2464.23|2464.23|0
1645691340000|2022-02-24 08:29:00|2464.08|2464.08|2463.72|2463.72|2464.08|2464.08|2463.72|2463.72|0
1645691350000|2022-02-24 08:29:10|2463.58|2463.58|2463.23|2463.23|2463.59|2463.59|2463.23|2463.23|0
1645691360000|2022-02-24 08:29:20|2462.89|2462.89|2460.95|2460.95|2463.06|2463.06|2460.52|2460.52|0
1645691370000|2022-02-24 08:29:30|2461.14|2461.14|2460.04|2460.04|2461.43|2461.43|2460.04|2460.04|0
1645691380000|2022-02-24 08:29:40|2460.18|2460.18|2460.85|2460.85|2460.93|2460.93|2460.18|2460.18|0
1645691390000|2022-02-24 08:29:50|2460.78|2460.78|2462.63|2462.63|2462.63|2462.63|2460.78|2460.78|0
1645691400000|2022-02-24 08:30:00|2462.83|2462.83|2465.07|2465.07|2465.07|2465.07|2462.69|2462.69|0
1645691410000|2022-02-24 08:30:10|2464.96|2464.96|2466.26|2466.26|2466.26|2466.26|2464.96|2464.96|0
1645691420000|2022-02-24 08:30:20|2466.8|2466.8|2467.05|2467.05|2467.32|2467.32|2466.8|2466.8|0
1645691430000|2022-02-24 08:30:30|2467.17|2467.17|2466.88|2466.88|2467.17|2467.17|2466.88|2466.88|0
1645691440000|2022-02-24 08:30:40|2466.81|2466.81|2467.04|2467.04|2467.04|2467.04|2466.73|2466.73|0
1645691450000|2022-02-24 08:30:50|2466.93|2466.93|2467.4|2467.4|2467.55|2467.55|2466.93|2466.93|0
1645691460000|2022-02-24 08:31:00|2467.17|2467.17|2466.61|2466.61|2467.17|2467.17|2466.48|2466.48|0
1645691470000|2022-02-24 08:31:10|2466.47|2466.47|2466.02|2466.02|2466.47|2466.47|2466.02|2466.02|0
1645691480000|2022-02-24 08:31:20|2465.91|2465.91|2464.94|2464.94|2465.91|2465.91|2464.94|2464.94|0
1645691490000|2022-02-24 08:31:30|2464.76|2464.76|2463.82|2463.82|2464.84|2464.84|2463.82|2463.82|0
1645691500000|2022-02-24 08:31:40|2463.55|2463.55|2463.65|2463.65|2463.65|2463.65|2462.99|2462.99|0
1645691510000|2022-02-24 08:31:50|2463.6|2463.6|2462.73|2462.73|2464.11|2464.11|2462.73|2462.73|0
1645691520000|2022-02-24 08:32:00|2463.09|2463.09|2462.39|2462.39|2463.09|2463.09|2462.32|2462.32|0
1645691530000|2022-02-24 08:32:10|2462.32|2462.32|2463.68|2463.68|2463.68|2463.68|2462.32|2462.32|0
1645691540000|2022-02-24 08:32:20|2463.52|2463.52|2465.24|2465.24|2465.24|2465.24|2463.52|2463.52|0
1645691550000|2022-02-24 08:32:30|2465.48|2465.48|2466.23|2466.23|2466.58|2466.58|2465.48|2465.48|0
1645691560000|2022-02-24 08:32:40|2466.15|2466.15|2466.67|2466.67|2466.67|2466.67|2466.15|2466.15|0
1645691570000|2022-02-24 08:32:50|2466.83|2466.83|2467.82|2467.82|2467.82|2467.82|2466.83|2466.83|0
1645691580000|2022-02-24 08:33:00|2467.86|2467.86|2468.74|2468.74|2468.74|2468.74|2467.86|2467.86|0
1645691590000|2022-02-24 08:33:10|2468.9|2468.9|2470.29|2470.29|2470.41|2470.41|2468.77|2468.77|0
1645691600000|2022-02-24 08:33:20|2470.23|2470.23|2470.47|2470.47|2470.47|2470.47|2470.23|2470.23|0
1645691610000|2022-02-24 08:33:30|2470.31|2470.31|2469.94|2469.94|2470.31|2470.31|2469.94|2469.94|0
1645691620000|2022-02-24 08:33:40|2469.82|2469.82|2470.31|2470.31|2470.31|2470.31|2469.82|2469.82|0
1645691630000|2022-02-24 08:33:50|2470.47|2470.47|2469.18|2469.18|2470.47|2470.47|2469.18|2469.18|0
1645691640000|2022-02-24 08:34:00|2469.33|2469.33|2469.59|2469.59|2469.89|2469.89|2469.33|2469.33|0
1645691650000|2022-02-24 08:34:10|2469.71|2469.71|2469.96|2469.96|2470.93|2470.93|2469.71|2469.71|0
1645691660000|2022-02-24 08:34:20|2469.9|2469.9|2470.13|2470.13|2470.13|2470.13|2469.83|2469.83|0
1645691680000|2022-02-24 08:34:40|2472.3|2472.3|2472.56|2472.56|2472.69|2472.69|2472.3|2472.3|0
1645691690000|2022-02-24 08:34:50|2472.33|2472.33|2472.25|2472.25|2472.33|2472.33|2472.25|2472.25|0
1645691700000|2022-02-24 08:35:00|2472.12|2472.12|2472.12|2472.12|2472.12|2472.12|2472.12|2472.12|0
1645691710000|2022-02-24 08:35:10|2472.28|2472.28|2474.6|2474.6|2474.6|2474.6|2472.28|2472.28|0
1645691720000|2022-02-24 08:35:20|2474.44|2474.44|2472.03|2472.03|2474.44|2474.44|2472.03|2472.03|0
1645691730000|2022-02-24 08:35:30|2471.89|2471.89|2471.05|2471.05|2472.04|2472.04|2471.05|2471.05|0
1645691740000|2022-02-24 08:35:40|2470.97|2470.97|2469.27|2469.27|2470.97|2470.97|2469.27|2469.27|0
1645691750000|2022-02-24 08:35:50|2469.33|2469.33|2468.99|2468.99|2469.33|2469.33|2468.99|2468.99|0
1645691760000|2022-02-24 08:36:00|2468.35|2468.35|2467.16|2467.16|2468.35|2468.35|2467.16|2467.16|0
1645691770000|2022-02-24 08:36:10|2466.43|2466.43|2466.35|2466.35|2466.43|2466.43|2466.35|2466.35|0
1645691780000|2022-02-24 08:36:20|2466.29|2466.29|2465.63|2465.63|2466.29|2466.29|2465.63|2465.63|0
1645691790000|2022-02-24 08:36:30|2465.79|2465.79|2466.28|2466.28|2466.28|2466.28|2465.79|2465.79|0
1645691800000|2022-02-24 08:36:40|2466.32|2466.32|2468.32|2468.32|2468.43|2468.43|2466.32|2466.32|0
1645691810000|2022-02-24 08:36:50|2468.18|2468.18|2468.59|2468.59|2468.73|2468.73|2468.11|2468.11|0
1645691820000|2022-02-24 08:37:00|2468.44|2468.44|2469.31|2469.31|2469.96|2469.96|2468.44|2468.44|0
1645691830000|2022-02-24 08:37:10|2469.23|2469.23|2468.6|2468.6|2469.23|2469.23|2468.34|2468.34|0
1645691840000|2022-02-24 08:37:20|2468.53|2468.53|2467.63|2467.63|2468.67|2468.67|2467.63|2467.63|0
1645691850000|2022-02-24 08:37:30|2467.56|2467.56|2465.95|2465.95|2467.56|2467.56|2465.87|2465.87|0
1645691860000|2022-02-24 08:37:40|2465.79|2465.79|2465.94|2465.94|2465.94|2465.94|2465.79|2465.79|0
1645691870000|2022-02-24 08:37:50|2465.66|2465.66|2465.26|2465.26|2465.66|2465.66|2465.26|2465.26|0
1645691880000|2022-02-24 08:38:00|2465.05|2465.05|2465.14|2465.14|2465.14|2465.14|2464.95|2464.95|0
1645691890000|2022-02-24 08:38:10|2465.01|2465.01|2466.07|2466.07|2466.25|2466.25|2464.86|2464.86|0
1645691900000|2022-02-24 08:38:20|2466.3|2466.3|2467.03|2467.03|2467.07|2467.07|2466.3|2466.3|0
1645691910000|2022-02-24 08:38:30|2466.96|2466.96|2467.44|2467.44|2467.59|2467.59|2466.96|2466.96|0
1645691920000|2022-02-24 08:38:40|2467.52|2467.52|2467.3|2467.3|2467.52|2467.52|2467.3|2467.3|0
1645691930000|2022-02-24 08:38:50|2467.43|2467.43|2467.43|2467.43|2467.43|2467.43|2467.43|2467.43|0
1645691940000|2022-02-24 08:39:00|2467.55|2467.55|2468.34|2468.34|2468.34|2468.34|2467.55|2467.55|0
1645691950000|2022-02-24 08:39:10|2468.3|2468.3|2468.22|2468.22|2468.3|2468.3|2468.22|2468.22|0
1645691960000|2022-02-24 08:39:20|2467.95|2467.95|2467.76|2467.76|2467.95|2467.95|2467.76|2467.76|0
1645691970000|2022-02-24 08:39:30|2467.89|2467.89|2468.78|2468.78|2468.78|2468.78|2467.89|2467.89|0
1645691980000|2022-02-24 08:39:40|2468.91|2468.91|2469.88|2469.88|2470.24|2470.24|2468.91|2468.91|0
1645691990000|2022-02-24 08:39:50|2469.8|2469.8|2470.32|2470.32|2470.42|2470.42|2469.8|2469.8|0
1645692000000|2022-02-24 08:40:00|2470.6|2470.6|2471.74|2471.74|2471.74|2471.74|2470.6|2470.6|0
1645692010000|2022-02-24 08:40:10|2472.21|2472.21|2472.47|2472.47|2472.74|2472.74|2472.21|2472.21|0
1645692020000|2022-02-24 08:40:20|2472.63|2472.63|2471.22|2471.22|2472.63|2472.63|2471.16|2471.16|0
1645692030000|2022-02-24 08:40:30|2470.95|2470.95|2470.54|2470.54|2470.95|2470.95|2470.54|2470.54|0
1645692040000|2022-02-24 08:40:40|2470.82|2470.82|2471.62|2471.62|2471.62|2471.62|2470.55|2470.55|0
1645692050000|2022-02-24 08:40:50|2472.05|2472.05|2471.37|2471.37|2472.05|2472.05|2471.37|2471.37|0
1645692060000|2022-02-24 08:41:00|2471.29|2471.29|2470.23|2470.23|2471.44|2471.44|2470.23|2470.23|0
1645692070000|2022-02-24 08:41:10|2470.39|2470.39|2470.9|2470.9|2470.91|2470.91|2470.39|2470.39|0
1645692080000|2022-02-24 08:41:20|2470.97|2470.97|2470.92|2470.92|2471|2471|2470.56|2470.56|0
1645692090000|2022-02-24 08:41:30|2470.84|2470.84|2467.35|2467.35|2470.84|2470.84|2467.35|2467.35|0
1645692100000|2022-02-24 08:41:40|2467.2|2467.2|2467.09|2467.09|2467.2|2467.2|2467.06|2467.06|0
1645692110000|2022-02-24 08:41:50|2466.72|2466.72|2465.51|2465.51|2466.72|2466.72|2465.51|2465.51|0
1645692120000|2022-02-24 08:42:00|2465.45|2465.45|2464.02|2464.02|2465.45|2465.45|2464.02|2464.02|0
1645692130000|2022-02-24 08:42:10|2463.95|2463.95|2463.95|2463.95|2463.95|2463.95|2463.95|2463.95|0
1645692140000|2022-02-24 08:42:20|2463.78|2463.78|2464.28|2464.28|2464.84|2464.84|2463.78|2463.78|0
1645692150000|2022-02-24 08:42:30|2464.22|2464.22|2461.75|2461.75|2464.22|2464.22|2461.75|2461.75|0
1645692160000|2022-02-24 08:42:40|2461.91|2461.91|2462.52|2462.52|2462.87|2462.87|2461.91|2461.91|0
1645692170000|2022-02-24 08:42:50|2462.27|2462.27|2461.96|2461.96|2462.27|2462.27|2461.96|2461.96|0
1645692190000|2022-02-24 08:43:10|2461.8|2461.8|2462.3|2462.3|2462.3|2462.3|2461.8|2461.8|0
1645692200000|2022-02-24 08:43:20|2462.01|2462.01|2463.71|2463.71|2463.71|2463.71|2462.01|2462.01|0
1645692210000|2022-02-24 08:43:30|2463.88|2463.88|2465.72|2465.72|2465.8|2465.8|2463.88|2463.88|0
1645692220000|2022-02-24 08:43:40|2465.94|2465.94|2466.46|2466.46|2466.46|2466.46|2465.94|2465.94|0
1645692230000|2022-02-24 08:43:50|2466.72|2466.72|2467.91|2467.91|2468.62|2468.62|2466.72|2466.72|0
1645692240000|2022-02-24 08:44:00|2468.05|2468.05|2467.87|2467.87|2468.22|2468.22|2467.79|2467.79|0
1645692250000|2022-02-24 08:44:10|2467.8|2467.8|2468.6|2468.6|2468.6|2468.6|2467.8|2467.8|0
1645692260000|2022-02-24 08:44:20|2469.23|2469.23|2469.67|2469.67|2469.67|2469.67|2469.23|2469.23|0
1645692270000|2022-02-24 08:44:30|2469.94|2469.94|2471.32|2471.32|2471.32|2471.32|2469.94|2469.94|0
1645692280000|2022-02-24 08:44:40|2471.36|2471.36|2472.11|2472.11|2472.11|2472.11|2471.36|2471.36|0
1645692290000|2022-02-24 08:44:50|2472.07|2472.07|2473.58|2473.58|2473.58|2473.58|2471.92|2471.92|0
1645692300000|2022-02-24 08:45:00|2473.87|2473.87|2474.41|2474.41|2474.74|2474.74|2473.87|2473.87|0
1645692310000|2022-02-24 08:45:10|2473.98|2473.98|2472.52|2472.52|2473.98|2473.98|2472.52|2472.52|0
1645692320000|2022-02-24 08:45:20|2472.66|2472.66|2472.37|2472.37|2472.72|2472.72|2472.37|2472.37|0
1645692330000|2022-02-24 08:45:30|2473.3|2473.3|2473.74|2473.74|2473.74|2473.74|2472.61|2472.61|0
1645692340000|2022-02-24 08:45:40|2473.67|2473.67|2473.6|2473.6|2473.67|2473.67|2473.31|2473.31|0
1645692350000|2022-02-24 08:45:50|2473.88|2473.88|2474.21|2474.21|2474.21|2474.21|2473.88|2473.88|0
1645692360000|2022-02-24 08:46:00|2474.34|2474.34|2475.82|2475.82|2475.82|2475.82|2473.99|2473.99|0
1645692370000|2022-02-24 08:46:10|2475.74|2475.74|2475.42|2475.42|2475.86|2475.86|2475.36|2475.36|0
1645692390000|2022-02-24 08:46:30|2475.85|2475.85|2475.85|2475.85|2475.85|2475.85|2475.85|2475.85|0
1645692400000|2022-02-24 08:46:40|2476.01|2476.01|2476.01|2476.01|2476.01|2476.01|2476.01|2476.01|0
1645692410000|2022-02-24 08:46:50|2476.96|2476.96|2477.98|2477.98|2478.05|2478.05|2476.96|2476.96|0
1645692420000|2022-02-24 08:47:00|2478.05|2478.05|2479.35|2479.35|2479.35|2479.35|2477.84|2477.84|0
1645692430000|2022-02-24 08:47:10|2479.11|2479.11|2479.49|2479.49|2479.49|2479.49|2478.99|2478.99|0
1645692440000|2022-02-24 08:47:20|2479.81|2479.81|2479.64|2479.64|2479.81|2479.81|2479.52|2479.52|0
1645692450000|2022-02-24 08:47:30|2479.42|2479.42|2479.6|2479.6|2479.71|2479.71|2479.42|2479.42|0
1645692460000|2022-02-24 08:47:40|2479.53|2479.53|2479.6|2479.6|2480.03|2480.03|2479.53|2479.53|0
1645692470000|2022-02-24 08:47:50|2479.38|2479.38|2479.87|2479.87|2479.96|2479.96|2479.38|2479.38|0
1645692480000|2022-02-24 08:48:00|2479.63|2479.63|2479.56|2479.56|2479.69|2479.69|2479.56|2479.56|0
1645692490000|2022-02-24 08:48:10|2479.42|2479.42|2478.99|2478.99|2479.42|2479.42|2478.99|2478.99|0
1645692500000|2022-02-24 08:48:20|2478.84|2478.84|2478.91|2478.91|2478.91|2478.91|2478.84|2478.84|0
1645692520000|2022-02-24 08:48:40|2478.55|2478.55|2478.52|2478.52|2478.71|2478.71|2478.42|2478.42|0
1645692530000|2022-02-24 08:48:50|2478.87|2478.87|2478.46|2478.46|2478.87|2478.87|2478.3|2478.3|0
1645692540000|2022-02-24 08:49:00|2478.82|2478.82|2480.07|2480.07|2480.07|2480.07|2478.82|2478.82|0
1645692550000|2022-02-24 08:49:10|2480.14|2480.14|2479.07|2479.07|2480.14|2480.14|2479.07|2479.07|0
1645692560000|2022-02-24 08:49:20|2478.85|2478.85|2479|2479|2479.28|2479.28|2478.85|2478.85|0
1645692570000|2022-02-24 08:49:30|2479.35|2479.35|2478.07|2478.07|2479.35|2479.35|2478.07|2478.07|0
1645692580000|2022-02-24 08:49:40|2478.36|2478.36|2477.75|2477.75|2478.36|2478.36|2477.75|2477.75|0
1645692590000|2022-02-24 08:49:50|2477.98|2477.98|2476.5|2476.5|2477.98|2477.98|2475.93|2475.93|0
1645692600000|2022-02-24 08:50:00|2476.07|2476.07|2476.7|2476.7|2476.7|2476.7|2476.07|2476.07|0
1645692610000|2022-02-24 08:50:10|2477.09|2477.09|2477.28|2477.28|2477.28|2477.28|2476.88|2476.88|0
1645692620000|2022-02-24 08:50:20|2477.92|2477.92|2477.37|2477.37|2478.25|2478.25|2477.37|2477.37|0
1645692630000|2022-02-24 08:50:30|2477.24|2477.24|2477.24|2477.24|2477.24|2477.24|2477.24|2477.24|0
1645692640000|2022-02-24 08:50:40|2477.4|2477.4|2476.79|2476.79|2477.52|2477.52|2476.79|2476.79|0
1645692650000|2022-02-24 08:50:50|2475.93|2475.93|2475.42|2475.42|2475.94|2475.94|2475.28|2475.28|0
1645692660000|2022-02-24 08:51:00|2475.49|2475.49|2475.97|2475.97|2475.97|2475.97|2475.35|2475.35|0
1645692670000|2022-02-24 08:51:10|2475.84|2475.84|2475.81|2475.81|2475.96|2475.96|2475.65|2475.65|0
1645692680000|2022-02-24 08:51:20|2475.68|2475.68|2475.55|2475.55|2475.68|2475.68|2475.55|2475.55|0
1645692690000|2022-02-24 08:51:30|2475.83|2475.83|2476.56|2476.56|2476.56|2476.56|2475.25|2475.25|0
1645692700000|2022-02-24 08:51:40|2476.34|2476.34|2476.84|2476.84|2476.84|2476.84|2476.34|2476.34|0
1645692710000|2022-02-24 08:51:50|2477|2477|2477|2477|2477|2477|2477|2477|0
1645692720000|2022-02-24 08:52:00|2476.92|2476.92|2477.58|2477.58|2477.58|2477.58|2476.92|2476.92|0
1645692730000|2022-02-24 08:52:10|2477.54|2477.54|2477.39|2477.39|2477.54|2477.54|2477.23|2477.23|0
1645692740000|2022-02-24 08:52:20|2477.61|2477.61|2478.47|2478.47|2478.53|2478.53|2477.61|2477.61|0
1645692750000|2022-02-24 08:52:30|2478.41|2478.41|2478.3|2478.3|2478.48|2478.48|2478.16|2478.16|0
1645692760000|2022-02-24 08:52:40|2478.83|2478.83|2479.04|2479.04|2479.04|2479.04|2478.83|2478.83|0
1645692770000|2022-02-24 08:52:50|2479.19|2479.19|2478.97|2478.97|2479.19|2479.19|2478.97|2478.97|0
1645692780000|2022-02-24 08:53:00|2478.82|2478.82|2478.79|2478.79|2478.95|2478.95|2478.58|2478.58|0
1645692790000|2022-02-24 08:53:10|2478.71|2478.71|2478.52|2478.52|2479.08|2479.08|2478.5|2478.5|0
1645692800000|2022-02-24 08:53:20|2478.91|2478.91|2478.91|2478.91|2478.91|2478.91|2478.91|2478.91|0
1645692810000|2022-02-24 08:53:30|2478.51|2478.51|2479.19|2479.19|2479.19|2479.19|2478.51|2478.51|0
1645692820000|2022-02-24 08:53:40|2479.49|2479.49|2480.32|2480.32|2480.32|2480.32|2479.37|2479.37|0
1645692830000|2022-02-24 08:53:50|2480.26|2480.26|2480.44|2480.44|2480.69|2480.69|2480.26|2480.26|0
1645692840000|2022-02-24 08:54:00|2480.14|2480.14|2479.56|2479.56|2480.14|2480.14|2479.56|2479.56|0
1645692850000|2022-02-24 08:54:10|2480.2|2480.2|2478.05|2478.05|2480.28|2480.28|2478.05|2478.05|0
1645692860000|2022-02-24 08:54:20|2477.91|2477.91|2477.5|2477.5|2478.17|2478.17|2477.5|2477.5|0
1645692870000|2022-02-24 08:54:30|2477.56|2477.56|2477.59|2477.59|2477.67|2477.67|2477.4|2477.4|0
1645692880000|2022-02-24 08:54:40|2477.48|2477.48|2477.1|2477.1|2477.95|2477.95|2477.1|2477.1|0
1645692890000|2022-02-24 08:54:50|2477.02|2477.02|2477.24|2477.24|2477.24|2477.24|2477.02|2477.02|0
1645692900000|2022-02-24 08:55:00|2477.02|2477.02|2478.21|2478.21|2478.21|2478.21|2477.02|2477.02|0
1645692910000|2022-02-24 08:55:10|2478|2478|2478.08|2478.08|2478.08|2478.08|2477.93|2477.93|0
1645692920000|2022-02-24 08:55:20|2477.93|2477.93|2478.15|2478.15|2478.15|2478.15|2477.49|2477.49|0
1645692930000|2022-02-24 08:55:30|2478.81|2478.81|2482.07|2482.07|2482.07|2482.07|2478.81|2478.81|0
1645692940000|2022-02-24 08:55:40|2482|2482|2481.3|2481.3|2482|2482|2481.3|2481.3|0
1645692950000|2022-02-24 08:55:50|2481.78|2481.78|2481.94|2481.94|2481.94|2481.94|2481.62|2481.62|0
1645692960000|2022-02-24 08:56:00|2482.16|2482.16|2481.15|2481.15|2482.16|2482.16|2481.15|2481.15|0
1645692970000|2022-02-24 08:56:10|2481.21|2481.21|2481.21|2481.21|2481.21|2481.21|2481.21|2481.21|0
1645692980000|2022-02-24 08:56:20|2481.64|2481.64|2481.97|2481.97|2482.04|2482.04|2481.64|2481.64|0
1645692990000|2022-02-24 08:56:30|2481.44|2481.44|2481.6|2481.6|2482.22|2482.22|2481.29|2481.29|0
1645693000000|2022-02-24 08:56:40|2481.33|2481.33|2481.33|2481.33|2481.33|2481.33|2481.33|2481.33|0
1645693010000|2022-02-24 08:56:50|2480.8|2480.8|2480.8|2480.8|2480.8|2480.8|2480.8|2480.8|0
1645693020000|2022-02-24 08:57:00|2480.93|2480.93|2481.26|2481.26|2481.66|2481.66|2480.93|2480.93|0
1645693030000|2022-02-24 08:57:10|2481.66|2481.66|2481.66|2481.66|2481.66|2481.66|2481.66|2481.66|0
1645693040000|2022-02-24 08:57:20|2481.77|2481.77|2481.98|2481.98|2482.13|2482.13|2481.77|2481.77|0
1645693050000|2022-02-24 08:57:30|2481.91|2481.91|2482.43|2482.43|2483.5|2483.5|2481.83|2481.83|0
1645693060000|2022-02-24 08:57:40|2482.75|2482.75|2482.43|2482.43|2482.75|2482.75|2482.43|2482.43|0
1645693070000|2022-02-24 08:57:50|2482.68|2482.68|2483.84|2483.84|2483.84|2483.84|2482.68|2482.68|0
1645693080000|2022-02-24 08:58:00|2483.9|2483.9|2485.11|2485.11|2485.11|2485.11|2483.84|2483.84|0
1645693090000|2022-02-24 08:58:10|2485.19|2485.19|2484.46|2484.46|2485.19|2485.19|2484.46|2484.46|0
1645693100000|2022-02-24 08:58:20|2484.62|2484.62|2484.94|2484.94|2484.94|2484.94|2484.62|2484.62|0
1645693110000|2022-02-24 08:58:30|2485.08|2485.08|2485.97|2485.97|2485.97|2485.97|2485.08|2485.08|0
1645693120000|2022-02-24 08:58:40|2486.32|2486.32|2486.54|2486.54|2486.89|2486.89|2486.32|2486.32|0
1645693130000|2022-02-24 08:58:50|2486.47|2486.47|2486.68|2486.68|2487.08|2487.08|2486.3|2486.3|0
1645693140000|2022-02-24 08:59:00|2486.15|2486.15|2485.42|2485.42|2486.21|2486.21|2485.42|2485.42|0
1645693150000|2022-02-24 08:59:10|2485.57|2485.57|2485.76|2485.76|2485.87|2485.87|2485.57|2485.57|0
1645693160000|2022-02-24 08:59:20|2485.69|2485.69|2486.07|2486.07|2486.07|2486.07|2484.95|2484.95|0
1645693170000|2022-02-24 08:59:30|2486.2|2486.2|2486.53|2486.53|2486.53|2486.53|2486.2|2486.2|0
1645693180000|2022-02-24 08:59:40|2486.3|2486.3|2486.08|2486.08|2486.3|2486.3|2486.08|2486.08|0
1645693190000|2022-02-24 08:59:50|2486.22|2486.22|2485.57|2485.57|2486.22|2486.22|2485.42|2485.42|0
1645693200000|2022-02-24 09:00:00|2485.51|2485.51|2485.6|2485.6|2485.6|2485.6|2484.92|2484.92|0
1645693210000|2022-02-24 09:00:10|2485.53|2485.53|2484.66|2484.66|2485.53|2485.53|2484.66|2484.66|0
1645693220000|2022-02-24 09:00:20|2484.53|2484.53|2484.42|2484.42|2484.53|2484.53|2484.27|2484.27|0
1645693230000|2022-02-24 09:00:30|2484.27|2484.27|2484.04|2484.04|2484.55|2484.55|2484.04|2484.04|0
1645693240000|2022-02-24 09:00:40|2484.11|2484.11|2483.28|2483.28|2484.11|2484.11|2483.28|2483.28|0
1645693250000|2022-02-24 09:00:50|2483.06|2483.06|2484.1|2484.1|2484.1|2484.1|2483.06|2483.06|0
1645693260000|2022-02-24 09:01:00|2484.49|2484.49|2483.93|2483.93|2484.57|2484.57|2483.86|2483.86|0
1645693270000|2022-02-24 09:01:10|2484.09|2484.09|2484.14|2484.14|2484.59|2484.59|2484.02|2484.02|0
1645693280000|2022-02-24 09:01:20|2484.3|2484.3|2484.49|2484.49|2484.49|2484.49|2483.82|2483.82|0
1645693290000|2022-02-24 09:01:30|2484.89|2484.89|2484.75|2484.75|2485.43|2485.43|2484.54|2484.54|0
1645693300000|2022-02-24 09:01:40|2484.48|2484.48|2484.28|2484.28|2484.63|2484.63|2484.01|2484.01|0
1645693310000|2022-02-24 09:01:50|2484.14|2484.14|2485.48|2485.48|2485.56|2485.56|2483.93|2483.93|0
1645693320000|2022-02-24 09:02:00|2485.41|2485.41|2485.74|2485.74|2485.74|2485.74|2485.41|2485.41|0
1645693330000|2022-02-24 09:02:10|2485.38|2485.38|2487.11|2487.11|2487.11|2487.11|2485.26|2485.26|0
1645693340000|2022-02-24 09:02:20|2487.04|2487.04|2487.04|2487.04|2487.04|2487.04|2487.04|2487.04|0
1645693350000|2022-02-24 09:02:30|2486.91|2486.91|2487.18|2487.18|2487.18|2487.18|2486.9|2486.9|0
1645693360000|2022-02-24 09:02:40|2487.03|2487.03|2485.96|2485.96|2487.03|2487.03|2485.96|2485.96|0
1645693370000|2022-02-24 09:02:50|2485.88|2485.88|2486.59|2486.59|2486.59|2486.59|2485.88|2485.88|0
1645693380000|2022-02-24 09:03:00|2486.51|2486.51|2486.99|2486.99|2486.99|2486.99|2486.07|2486.07|0
1645693390000|2022-02-24 09:03:10|2486.84|2486.84|2485.62|2485.62|2486.84|2486.84|2485.62|2485.62|0
1645693400000|2022-02-24 09:03:20|2485.36|2485.36|2486.15|2486.15|2486.15|2486.15|2485.36|2485.36|0
1645693410000|2022-02-24 09:03:30|2486.2|2486.2|2485.84|2485.84|2486.44|2486.44|2485.84|2485.84|0
1645693420000|2022-02-24 09:03:40|2485.91|2485.91|2485.72|2485.72|2485.91|2485.91|2485.56|2485.56|0
1645693430000|2022-02-24 09:03:50|2485.84|2485.84|2485.68|2485.68|2485.84|2485.84|2485.68|2485.68|0
1645693440000|2022-02-24 09:04:00|2485.54|2485.54|2485.54|2485.54|2485.54|2485.54|2485.54|2485.54|0
1645693450000|2022-02-24 09:04:10|2485.66|2485.66|2486.66|2486.66|2486.89|2486.89|2485.66|2485.66|0
1645693460000|2022-02-24 09:04:20|2486.94|2486.94|2487.12|2487.12|2487.15|2487.15|2486.94|2486.94|0
1645693470000|2022-02-24 09:04:30|2487.36|2487.36|2488.63|2488.63|2488.63|2488.63|2487.36|2487.36|0
1645693480000|2022-02-24 09:04:40|2489.1|2489.1|2488.79|2488.79|2489.1|2489.1|2488.79|2488.79|0
1645693490000|2022-02-24 09:04:50|2488.73|2488.73|2489.65|2489.65|2489.65|2489.65|2488.73|2488.73|0
1645693500000|2022-02-24 09:05:00|2489.5|2489.5|2489.66|2489.66|2489.66|2489.66|2489.5|2489.5|0
1645693510000|2022-02-24 09:05:10|2489.98|2489.98|2490.11|2490.11|2490.3|2490.3|2489.98|2489.98|0
1645693520000|2022-02-24 09:05:20|2489.98|2489.98|2489.29|2489.29|2490.27|2490.27|2489.17|2489.17|0
1645693530000|2022-02-24 09:05:30|2489.22|2489.22|2491.48|2491.48|2491.48|2491.48|2489.22|2489.22|0
1645693540000|2022-02-24 09:05:40|2491.21|2491.21|2491.45|2491.45|2491.59|2491.59|2490.85|2490.85|0
1645693550000|2022-02-24 09:05:50|2491.06|2491.06|2490.99|2490.99|2491.13|2491.13|2490.99|2490.99|0
1645693560000|2022-02-24 09:06:00|2490.59|2490.59|2489.22|2489.22|2490.59|2490.59|2489.17|2489.17|0
1645693570000|2022-02-24 09:06:10|2489.18|2489.18|2488.84|2488.84|2489.18|2489.18|2488.7|2488.7|0
1645693580000|2022-02-24 09:06:20|2489.26|2489.26|2489.25|2489.25|2489.51|2489.51|2489.12|2489.12|0
1645693590000|2022-02-24 09:06:30|2489.37|2489.37|2489.37|2489.37|2489.37|2489.37|2489.37|2489.37|0
1645693600000|2022-02-24 09:06:40|2489.52|2489.52|2490.11|2490.11|2490.11|2490.11|2489.52|2489.52|0
1645693610000|2022-02-24 09:06:50|2490.03|2490.03|2491.85|2491.85|2491.85|2491.85|2490.03|2490.03|0
1645693620000|2022-02-24 09:07:00|2492.27|2492.27|2494.34|2494.34|2494.34|2494.34|2492.27|2492.27|0
1645693630000|2022-02-24 09:07:10|2494.46|2494.46|2494.82|2494.82|2494.82|2494.82|2494.46|2494.46|0
1645693640000|2022-02-24 09:07:20|2495.13|2495.13|2495.25|2495.25|2495.25|2495.25|2495.13|2495.13|0
1645693650000|2022-02-24 09:07:30|2495.09|2495.09|2496.28|2496.28|2496.28|2496.28|2495.09|2495.09|0
1645693660000|2022-02-24 09:07:40|2495.86|2495.86|2495.86|2495.86|2495.86|2495.86|2495.86|2495.86|0
1645693670000|2022-02-24 09:07:50|2495.92|2495.92|2496.95|2496.95|2497.06|2497.06|2495.77|2495.77|0
1645693680000|2022-02-24 09:08:00|2496.91|2496.91|2497.62|2497.62|2497.69|2497.69|2496.91|2496.91|0
1645693690000|2022-02-24 09:08:10|2497.47|2497.47|2497.67|2497.67|2497.67|2497.67|2497.47|2497.47|0
1645693700000|2022-02-24 09:08:20|2498.15|2498.15|2498.15|2498.15|2498.15|2498.15|2498.15|2498.15|0
1645693710000|2022-02-24 09:08:30|2498.07|2498.07|2498.07|2498.07|2498.07|2498.07|2498.07|2498.07|0
1645693720000|2022-02-24 09:08:40|2498.73|2498.73|2499.23|2499.23|2499.65|2499.65|2498.73|2498.73|0
1645693730000|2022-02-24 09:08:50|2499.54|2499.54|2499.78|2499.78|2499.78|2499.78|2499.54|2499.54|0
1645693740000|2022-02-24 09:09:00|2500.01|2500.01|2500.5|2500.5|2500.5|2500.5|2500.01|2500.01|0
1645693750000|2022-02-24 09:09:10|2500.26|2500.26|2499.82|2499.82|2500.52|2500.52|2499.63|2499.63|0
1645693760000|2022-02-24 09:09:20|2500.03|2500.03|2499.59|2499.59|2500.03|2500.03|2499.59|2499.59|0
1645693770000|2022-02-24 09:09:30|2499.11|2499.11|2499.04|2499.04|2499.11|2499.11|2499.04|2499.04|0
1645693790000|2022-02-24 09:09:50|2498.96|2498.96|2498.96|2498.96|2498.96|2498.96|2498.96|2498.96|0
1645693800000|2022-02-24 09:10:00|2498.92|2498.92|2498.4|2498.4|2498.92|2498.92|2498.4|2498.4|0
1645693810000|2022-02-24 09:10:10|2498.46|2498.46|2496.65|2496.65|2498.46|2498.46|2496.63|2496.63|0
1645693820000|2022-02-24 09:10:20|2496.51|2496.51|2496.51|2496.51|2496.51|2496.51|2496.51|2496.51|0
1645693830000|2022-02-24 09:10:30|2496.43|2496.43|2495.82|2495.82|2496.43|2496.43|2495.82|2495.82|0
1645693840000|2022-02-24 09:10:40|2495.51|2495.51|2496.71|2496.71|2496.71|2496.71|2495.51|2495.51|0
1645693850000|2022-02-24 09:10:50|2496.64|2496.64|2496.76|2496.76|2496.76|2496.76|2496.53|2496.53|0
1645693860000|2022-02-24 09:11:00|2496.58|2496.58|2495.61|2495.61|2496.58|2496.58|2495.61|2495.61|0
1645693870000|2022-02-24 09:11:10|2495.39|2495.39|2495.39|2495.39|2495.39|2495.39|2495.39|2495.39|0
1645693880000|2022-02-24 09:11:20|2495.27|2495.27|2495.27|2495.27|2495.27|2495.27|2495.27|2495.27|0
1645693890000|2022-02-24 09:11:30|2495.12|2495.12|2495.29|2495.29|2495.53|2495.53|2495.12|2495.12|0
1645693900000|2022-02-24 09:11:40|2495.21|2495.21|2495.85|2495.85|2495.93|2495.93|2495.21|2495.21|0
1645693910000|2022-02-24 09:11:50|2495.93|2495.93|2495.64|2495.64|2495.93|2495.93|2495.64|2495.64|0
1645693920000|2022-02-24 09:12:00|2495.32|2495.32|2494.73|2494.73|2495.32|2495.32|2494.73|2494.73|0
1645693930000|2022-02-24 09:12:10|2494.66|2494.66|2494.27|2494.27|2494.66|2494.66|2494.27|2494.27|0
1645693940000|2022-02-24 09:12:20|2494.19|2494.19|2494.19|2494.19|2494.27|2494.27|2494.19|2494.19|0
1645693950000|2022-02-24 09:12:30|2494.41|2494.41|2494.62|2494.62|2494.62|2494.62|2494.41|2494.41|0
1645693960000|2022-02-24 09:12:40|2494.41|2494.41|2493.81|2493.81|2494.41|2494.41|2493.7|2493.7|0
1645693970000|2022-02-24 09:12:50|2493.65|2493.65|2493.55|2493.55|2493.65|2493.65|2493.46|2493.46|0
1645693980000|2022-02-24 09:13:00|2492.91|2492.91|2492.66|2492.66|2492.91|2492.91|2492.6|2492.6|0
1645693990000|2022-02-24 09:13:10|2492.53|2492.53|2490.18|2490.18|2492.53|2492.53|2490.18|2490.18|0
1645694000000|2022-02-24 09:13:20|2489.95|2489.95|2488.08|2488.08|2490.03|2490.03|2488.08|2488.08|0
1645694010000|2022-02-24 09:13:30|2488|2488|2487.41|2487.41|2488|2488|2487.41|2487.41|0
1645694020000|2022-02-24 09:13:40|2487.33|2487.33|2486.56|2486.56|2487.49|2487.49|2486.56|2486.56|0
1645694030000|2022-02-24 09:13:50|2486.64|2486.64|2486.71|2486.71|2486.85|2486.85|2486.56|2486.56|0
1645694040000|2022-02-24 09:14:00|2486.75|2486.75|2486.77|2486.77|2486.77|2486.77|2486.62|2486.62|0
1645694050000|2022-02-24 09:14:10|2486.91|2486.91|2487.08|2487.08|2487.39|2487.39|2486.91|2486.91|0
1645694060000|2022-02-24 09:14:20|2486.93|2486.93|2488.38|2488.38|2488.38|2488.38|2486.93|2486.93|0
1645694070000|2022-02-24 09:14:30|2488.3|2488.3|2488.41|2488.41|2489|2489|2488.3|2488.3|0
1645694080000|2022-02-24 09:14:40|2488.55|2488.55|2489.09|2489.09|2489.35|2489.35|2488.55|2488.55|0
1645694090000|2022-02-24 09:14:50|2489.35|2489.35|2489.35|2489.35|2489.35|2489.35|2489.35|2489.35|0
1645694100000|2022-02-24 09:15:00|2489.6|2489.6|2489.57|2489.57|2489.84|2489.84|2489.57|2489.57|0
1645694110000|2022-02-24 09:15:10|2489.73|2489.73|2489.73|2489.73|2489.73|2489.73|2489.73|2489.73|0
1645694120000|2022-02-24 09:15:20|2489.97|2489.97|2490.68|2490.68|2490.68|2490.68|2489.78|2489.78|0
1645694130000|2022-02-24 09:15:30|2490.75|2490.75|2491.1|2491.1|2491.1|2491.1|2490.75|2490.75|0
1645694140000|2022-02-24 09:15:40|2491.18|2491.18|2491.42|2491.42|2491.49|2491.49|2491.18|2491.18|0
1645694150000|2022-02-24 09:15:50|2491.26|2491.26|2491.26|2491.26|2491.26|2491.26|2491.26|2491.26|0
1645694160000|2022-02-24 09:16:00|2491.3|2491.3|2491.57|2491.57|2491.57|2491.57|2490.64|2490.64|0
1645694180000|2022-02-24 09:16:20|2491.43|2491.43|2490.82|2490.82|2491.43|2491.43|2490.82|2490.82|0
1645694190000|2022-02-24 09:16:30|2491.05|2491.05|2491.05|2491.05|2491.05|2491.05|2491.05|2491.05|0
1645694210000|2022-02-24 09:16:50|2491.12|2491.12|2492.21|2492.21|2492.21|2492.21|2491.12|2491.12|0
1645694220000|2022-02-24 09:17:00|2492.07|2492.07|2492.19|2492.19|2492.46|2492.46|2492.07|2492.07|0
1645694230000|2022-02-24 09:17:10|2492.07|2492.07|2492.45|2492.45|2492.52|2492.52|2492.07|2492.07|0
1645694240000|2022-02-24 09:17:20|2492.29|2492.29|2492.72|2492.72|2492.72|2492.72|2492.29|2492.29|0
1645694250000|2022-02-24 09:17:30|2492.57|2492.57|2492.33|2492.33|2492.57|2492.57|2492.33|2492.33|0
1645694260000|2022-02-24 09:17:40|2492.25|2492.25|2491.86|2491.86|2492.25|2492.25|2491.82|2491.82|0
1645694270000|2022-02-24 09:17:50|2491.52|2491.52|2490.58|2490.58|2491.52|2491.52|2490.58|2490.58|0
1645694280000|2022-02-24 09:18:00|2490.18|2490.18|2489.83|2489.83|2490.19|2490.19|2489.83|2489.83|0
1645694290000|2022-02-24 09:18:10|2489.99|2489.99|2489.99|2489.99|2489.99|2489.99|2489.73|2489.73|0
1645694300000|2022-02-24 09:18:20|2490.23|2490.23|2490.23|2490.23|2490.23|2490.23|2490.23|2490.23|0
1645694310000|2022-02-24 09:18:30|2490.38|2490.38|2492.42|2492.42|2492.42|2492.42|2490.32|2490.32|0
1645694320000|2022-02-24 09:18:40|2492.95|2492.95|2492.85|2492.85|2492.95|2492.95|2492.77|2492.77|0
1645694330000|2022-02-24 09:18:50|2493.39|2493.39|2493.71|2493.71|2493.71|2493.71|2493.39|2493.39|0
1645694340000|2022-02-24 09:19:00|2493.78|2493.78|2494.02|2494.02|2494.02|2494.02|2493.77|2493.77|0
1645694350000|2022-02-24 09:19:10|2494.55|2494.55|2493.64|2493.64|2494.55|2494.55|2493.64|2493.64|0
1645694360000|2022-02-24 09:19:20|2493.24|2493.24|2494.15|2494.15|2494.15|2494.15|2493.03|2493.03|0
1645694370000|2022-02-24 09:19:30|2494.3|2494.3|2494.3|2494.3|2494.3|2494.3|2494.3|2494.3|0
1645694380000|2022-02-24 09:19:40|2494.23|2494.23|2494.76|2494.76|2494.76|2494.76|2494.23|2494.23|0
1645694390000|2022-02-24 09:19:50|2494.54|2494.54|2493.28|2493.28|2494.54|2494.54|2493.16|2493.16|0
1645694400000|2022-02-24 09:20:00|2493.19|2493.19|2492.66|2492.66|2493.3|2493.3|2492.66|2492.66|0
1645694410000|2022-02-24 09:20:10|2492.84|2492.84|2492.06|2492.06|2492.84|2492.84|2492.06|2492.06|0
1645694420000|2022-02-24 09:20:20|2492.17|2492.17|2492.61|2492.61|2492.67|2492.67|2492.17|2492.17|0
1645694430000|2022-02-24 09:20:30|2492.73|2492.73|2492.56|2492.56|2492.73|2492.73|2492.2|2492.2|0
1645694440000|2022-02-24 09:20:40|2492.42|2492.42|2492.28|2492.28|2492.42|2492.42|2492.28|2492.28|0
1645694450000|2022-02-24 09:20:50|2492.35|2492.35|2492.96|2492.96|2492.96|2492.96|2492.35|2492.35|0
1645694460000|2022-02-24 09:21:00|2493.2|2493.2|2493.2|2493.2|2493.43|2493.43|2493.2|2493.2|0
1645694470000|2022-02-24 09:21:10|2492.81|2492.81|2492.88|2492.88|2492.88|2492.88|2492.81|2492.81|0
1645694480000|2022-02-24 09:21:20|2492.96|2492.96|2493.17|2493.17|2493.17|2493.17|2492.96|2492.96|0
1645694490000|2022-02-24 09:21:30|2493.32|2493.32|2493.32|2493.32|2493.32|2493.32|2493.32|2493.32|0
1645694500000|2022-02-24 09:21:40|2493.39|2493.39|2493.59|2493.59|2493.59|2493.59|2493.39|2493.39|0
1645694510000|2022-02-24 09:21:50|2493.46|2493.46|2493.45|2493.45|2493.46|2493.46|2493.32|2493.32|0
1645694520000|2022-02-24 09:22:00|2493.56|2493.56|2493.48|2493.48|2493.56|2493.56|2493.48|2493.48|0
1645694530000|2022-02-24 09:22:10|2493.44|2493.44|2493.67|2493.67|2493.67|2493.67|2493.44|2493.44|0
1645694540000|2022-02-24 09:22:20|2493.83|2493.83|2496.04|2496.04|2496.18|2496.18|2493.83|2493.83|0
1645694550000|2022-02-24 09:22:30|2495.9|2495.9|2497.69|2497.69|2497.69|2497.69|2495.9|2495.9|0
1645694560000|2022-02-24 09:22:40|2497.34|2497.34|2499.93|2499.93|2499.93|2499.93|2497.34|2497.34|0
1645694570000|2022-02-24 09:22:50|2500.05|2500.05|2500.61|2500.61|2500.87|2500.87|2499.87|2499.87|0
1645694580000|2022-02-24 09:23:00|2500.46|2500.46|2500.82|2500.82|2500.82|2500.82|2500.46|2500.46|0
1645694590000|2022-02-24 09:23:10|2500.98|2500.98|2500.9|2500.9|2501.19|2501.19|2500.69|2500.69|0
1645694600000|2022-02-24 09:23:20|2501.26|2501.26|2500.92|2500.92|2501.26|2501.26|2500.92|2500.92|0
1645694610000|2022-02-24 09:23:30|2500.44|2500.44|2499.6|2499.6|2500.44|2500.44|2499.6|2499.6|0
1645694620000|2022-02-24 09:23:40|2499.28|2499.28|2499.66|2499.66|2499.66|2499.66|2499.14|2499.14|0
1645694630000|2022-02-24 09:23:50|2499.43|2499.43|2500.15|2500.15|2500.15|2500.15|2499.43|2499.43|0
1645694640000|2022-02-24 09:24:00|2499.75|2499.75|2499.75|2499.75|2499.75|2499.75|2499.75|2499.75|0
1645694650000|2022-02-24 09:24:10|2500.14|2500.14|2500.14|2500.14|2500.14|2500.14|2500.14|2500.14|0
1645694660000|2022-02-24 09:24:20|2500.06|2500.06|2499.77|2499.77|2500.06|2500.06|2499.77|2499.77|0
1645694670000|2022-02-24 09:24:30|2499.65|2499.65|2499.58|2499.58|2499.65|2499.65|2499.58|2499.58|0
1645694680000|2022-02-24 09:24:40|2499.19|2499.19|2499.07|2499.07|2499.19|2499.19|2499|2499|0
1645694690000|2022-02-24 09:24:50|2499.14|2499.14|2499.06|2499.06|2499.22|2499.22|2499.06|2499.06|0
1645694700000|2022-02-24 09:25:00|2498.59|2498.59|2497.49|2497.49|2498.59|2498.59|2497.49|2497.49|0
1645694710000|2022-02-24 09:25:10|2497.37|2497.37|2495.41|2495.41|2497.37|2497.37|2495.41|2495.41|0
1645694720000|2022-02-24 09:25:20|2495.25|2495.25|2493.14|2493.14|2495.25|2495.25|2493.02|2493.02|0
1645694730000|2022-02-24 09:25:30|2493.22|2493.22|2492.1|2492.1|2493.22|2493.22|2492.1|2492.1|0
1645694740000|2022-02-24 09:25:40|2492.17|2492.17|2492.69|2492.69|2492.69|2492.69|2492.1|2492.1|0
1645694750000|2022-02-24 09:25:50|2492.43|2492.43|2492.02|2492.02|2492.43|2492.43|2491.66|2491.66|0
1645694760000|2022-02-24 09:26:00|2491.22|2491.22|2491.07|2491.07|2491.42|2491.42|2491.07|2491.07|0
1645694770000|2022-02-24 09:26:10|2490.68|2490.68|2490.15|2490.15|2490.68|2490.68|2489.81|2489.81|0
1645694780000|2022-02-24 09:26:20|2490.08|2490.08|2490.04|2490.04|2490.15|2490.15|2489.75|2489.75|0
1645694790000|2022-02-24 09:26:30|2489.88|2489.88|2489.5|2489.5|2489.88|2489.88|2489.5|2489.5|0
1645694800000|2022-02-24 09:26:40|2489.29|2489.29|2489.8|2489.8|2489.8|2489.8|2489.29|2489.29|0
1645694810000|2022-02-24 09:26:50|2489.64|2489.64|2488.78|2488.78|2489.64|2489.64|2488.2|2488.2|0
1645694820000|2022-02-24 09:27:00|2488.47|2488.47|2488.43|2488.43|2488.72|2488.72|2488.01|2488.01|0
1645694830000|2022-02-24 09:27:10|2488.36|2488.36|2489.38|2489.38|2489.39|2489.39|2488.07|2488.07|0
1645694840000|2022-02-24 09:27:20|2489.84|2489.84|2490.86|2490.86|2490.93|2490.93|2489.84|2489.84|0
1645694850000|2022-02-24 09:27:30|2490.79|2490.79|2490.93|2490.93|2490.93|2490.93|2490.79|2490.79|0
1645694860000|2022-02-24 09:27:40|2490.87|2490.87|2490.87|2490.87|2490.87|2490.87|2490.87|2490.87|0
1645694870000|2022-02-24 09:27:50|2490.72|2490.72|2490.49|2490.49|2490.72|2490.72|2490.49|2490.49|0
1645694880000|2022-02-24 09:28:00|2490.06|2490.06|2489.91|2489.91|2490.06|2490.06|2489.91|2489.91|0
1645694890000|2022-02-24 09:28:10|2489.79|2489.79|2489.64|2489.64|2489.79|2489.79|2489.02|2489.02|0
1645694930000|2022-02-24 09:28:50|2489.52|2489.52|2488.41|2488.41|2489.52|2489.52|2488.41|2488.41|0
1645694940000|2022-02-24 09:29:00|2488.35|2488.35|2488.63|2488.63|2488.63|2488.63|2488.28|2488.28|0
1645694950000|2022-02-24 09:29:10|2488.91|2488.91|2489.34|2489.34|2489.34|2489.34|2488.91|2488.91|0
1645694960000|2022-02-24 09:29:20|2489.71|2489.71|2489.71|2489.71|2489.71|2489.71|2489.71|2489.71|0
1645694970000|2022-02-24 09:29:30|2489.23|2489.23|2488.91|2488.91|2489.37|2489.37|2488.8|2488.8|0
1645694980000|2022-02-24 09:29:40|2488.79|2488.79|2485.26|2485.26|2488.79|2488.79|2485.26|2485.26|0
1645694990000|2022-02-24 09:29:50|2485.22|2485.22|2484.47|2484.47|2485.22|2485.22|2484.3|2484.3|0
1645695000000|2022-02-24 09:30:00|2484.55|2484.55|2485.12|2485.12|2486.04|2486.04|2484.11|2484.11|0
1645695010000|2022-02-24 09:30:10|2484.97|2484.97|2485.39|2485.39|2485.72|2485.72|2484.76|2484.76|0
1645695020000|2022-02-24 09:30:20|2486.03|2486.03|2486.11|2486.11|2486.11|2486.11|2486.03|2486.03|0
1645695030000|2022-02-24 09:30:30|2486.49|2486.49|2486.48|2486.48|2486.62|2486.62|2486.48|2486.48|0
1645695040000|2022-02-24 09:30:40|2486.6|2486.6|2486.91|2486.91|2486.91|2486.91|2486.6|2486.6|0
1645695050000|2022-02-24 09:30:50|2486.55|2486.55|2486.72|2486.72|2486.72|2486.72|2486.55|2486.55|0
1645695060000|2022-02-24 09:31:00|2486.88|2486.88|2487.41|2487.41|2487.56|2487.56|2486.88|2486.88|0
1645695070000|2022-02-24 09:31:10|2487.98|2487.98|2488.52|2488.52|2488.52|2488.52|2487.98|2487.98|0
1645695080000|2022-02-24 09:31:20|2488.38|2488.38|2488.35|2488.35|2488.42|2488.42|2488.15|2488.15|0
1645695090000|2022-02-24 09:31:30|2488.41|2488.41|2488.98|2488.98|2488.98|2488.98|2488.41|2488.41|0
1645695100000|2022-02-24 09:31:40|2489.46|2489.46|2489.59|2489.59|2489.59|2489.59|2489.46|2489.46|0
1645695110000|2022-02-24 09:31:50|2489.73|2489.73|2489.46|2489.46|2489.73|2489.73|2489.46|2489.46|0
1645695120000|2022-02-24 09:32:00|2489.32|2489.32|2489.32|2489.32|2489.32|2489.32|2489.32|2489.32|0
1645695140000|2022-02-24 09:32:20|2489.55|2489.55|2489.8|2489.8|2489.8|2489.8|2489.37|2489.37|0
1645695150000|2022-02-24 09:32:30|2489.72|2489.72|2489.72|2489.72|2489.72|2489.72|2489.72|2489.72|0
1645695160000|2022-02-24 09:32:40|2489.95|2489.95|2490.79|2490.79|2490.79|2490.79|2489.95|2489.95|0
1645695170000|2022-02-24 09:32:50|2491|2491|2491.2|2491.2|2491.26|2491.26|2491|2491|0
1645695180000|2022-02-24 09:33:00|2490.92|2490.92|2490.01|2490.01|2491.04|2491.04|2489.86|2489.86|0
1645695190000|2022-02-24 09:33:10|2490.15|2490.15|2490.78|2490.78|2490.78|2490.78|2490.15|2490.15|0
1645695200000|2022-02-24 09:33:20|2491.17|2491.17|2491.81|2491.81|2491.81|2491.81|2491.17|2491.17|0
1645695210000|2022-02-24 09:33:30|2491.69|2491.69|2491.57|2491.57|2491.69|2491.69|2491.57|2491.57|0
1645695230000|2022-02-24 09:33:50|2491.49|2491.49|2491.26|2491.26|2491.49|2491.49|2491.26|2491.26|0
1645695240000|2022-02-24 09:34:00|2490.98|2490.98|2490.23|2490.23|2490.98|2490.98|2490.23|2490.23|0
1645695250000|2022-02-24 09:34:10|2490.18|2490.18|2490.18|2490.18|2490.18|2490.18|2490.18|2490.18|0
1645695260000|2022-02-24 09:34:20|2489.8|2489.8|2489.35|2489.35|2489.8|2489.8|2489.35|2489.35|0
1645695270000|2022-02-24 09:34:30|2489.23|2489.23|2489.23|2489.23|2489.23|2489.23|2489.23|2489.23|0
1645695280000|2022-02-24 09:34:40|2489.17|2489.17|2488.36|2488.36|2489.17|2489.17|2488.36|2488.36|0
1645695290000|2022-02-24 09:34:50|2488.2|2488.2|2488.24|2488.24|2488.24|2488.24|2488.2|2488.2|0
1645695310000|2022-02-24 09:35:10|2487.95|2487.95|2487.67|2487.67|2487.95|2487.95|2487.24|2487.24|0
1645695320000|2022-02-24 09:35:20|2487.73|2487.73|2486.8|2486.8|2487.73|2487.73|2486.73|2486.73|0
1645695330000|2022-02-24 09:35:30|2486.95|2486.95|2487.02|2487.02|2487.02|2487.02|2486.95|2486.95|0
1645695340000|2022-02-24 09:35:40|2487.14|2487.14|2486.99|2486.99|2487.14|2487.14|2486.99|2486.99|0
1645695350000|2022-02-24 09:35:50|2486.46|2486.46|2486.49|2486.49|2486.49|2486.49|2486.27|2486.27|0
1645695360000|2022-02-24 09:36:00|2486.22|2486.22|2486.08|2486.08|2486.26|2486.26|2485.98|2485.98|0
1645695370000|2022-02-24 09:36:10|2485.97|2485.97|2485.97|2485.97|2485.97|2485.97|2485.97|2485.97|0
1645695380000|2022-02-24 09:36:20|2485.93|2485.93|2485.89|2485.89|2486.01|2486.01|2485.89|2485.89|0
1645695390000|2022-02-24 09:36:30|2485.76|2485.76|2485.76|2485.76|2485.76|2485.76|2485.76|2485.76|0
1645695400000|2022-02-24 09:36:40|2485.7|2485.7|2484.2|2484.2|2485.7|2485.7|2484.2|2484.2|0
1645695410000|2022-02-24 09:36:50|2483.88|2483.88|2484.34|2484.34|2484.34|2484.34|2483.88|2483.88|0
1645695420000|2022-02-24 09:37:00|2484.13|2484.13|2484.89|2484.89|2484.89|2484.89|2483.99|2483.99|0
1645695430000|2022-02-24 09:37:10|2485.04|2485.04|2486.41|2486.41|2486.41|2486.41|2485.04|2485.04|0
1645695440000|2022-02-24 09:37:20|2486.74|2486.74|2488.25|2488.25|2488.36|2488.36|2486.69|2486.69|0
1645695450000|2022-02-24 09:37:30|2488.61|2488.61|2488.61|2488.61|2488.61|2488.61|2488.61|2488.61|0
1645695460000|2022-02-24 09:37:40|2488.37|2488.37|2488.37|2488.37|2488.37|2488.37|2488.37|2488.37|0
1645695470000|2022-02-24 09:37:50|2488.53|2488.53|2488.59|2488.59|2488.59|2488.59|2488.53|2488.53|0
1645695480000|2022-02-24 09:38:00|2488.65|2488.65|2488.98|2488.98|2489.04|2489.04|2488.65|2488.65|0
1645695490000|2022-02-24 09:38:10|2489.11|2489.11|2489.15|2489.15|2489.21|2489.21|2488.95|2488.95|0
1645695500000|2022-02-24 09:38:20|2489.21|2489.21|2489.21|2489.21|2489.21|2489.21|2489.21|2489.21|0
1645695520000|2022-02-24 09:38:40|2489.09|2489.09|2488.99|2488.99|2489.15|2489.15|2488.99|2488.99|0
1645695530000|2022-02-24 09:38:50|2488.78|2488.78|2489.14|2489.14|2489.14|2489.14|2488.78|2488.78|0
1645695540000|2022-02-24 09:39:00|2487.88|2487.88|2488|2488|2488|2488|2487.64|2487.64|0
1645695550000|2022-02-24 09:39:10|2488.32|2488.32|2488.71|2488.71|2488.71|2488.71|2488.32|2488.32|0
1645695580000|2022-02-24 09:39:40|2489.18|2489.18|2489.18|2489.18|2489.18|2489.18|2489.18|2489.18|0
1645695590000|2022-02-24 09:39:50|2489.03|2489.03|2489.03|2489.03|2489.03|2489.03|2489.03|2489.03|0
1645695610000|2022-02-24 09:40:10|2489.43|2489.43|2489.56|2489.56|2489.56|2489.56|2489.43|2489.43|0
1645695620000|2022-02-24 09:40:20|2489.96|2489.96|2489.96|2489.96|2489.96|2489.96|2489.96|2489.96|0
1645695630000|2022-02-24 09:40:30|2489.84|2489.84|2489.94|2489.94|2489.94|2489.94|2489.84|2489.84|0
1645695640000|2022-02-24 09:40:40|2490.17|2490.17|2490.35|2490.35|2490.35|2490.35|2490.17|2490.17|0
1645695650000|2022-02-24 09:40:50|2490.51|2490.51|2490.95|2490.95|2490.95|2490.95|2490.51|2490.51|0
1645695660000|2022-02-24 09:41:00|2491|2491|2490.59|2490.59|2491|2491|2490.53|2490.53|0
1645695670000|2022-02-24 09:41:10|2490.71|2490.71|2490.71|2490.71|2490.71|2490.71|2490.71|2490.71|0
1645695690000|2022-02-24 09:41:30|2490.67|2490.67|2489.57|2489.57|2490.67|2490.67|2489.57|2489.57|0
1645695700000|2022-02-24 09:41:40|2489.51|2489.51|2489.15|2489.15|2490.15|2490.15|2489.15|2489.15|0
1645695710000|2022-02-24 09:41:50|2489.11|2489.11|2489.19|2489.19|2489.19|2489.19|2489.11|2489.11|0
1645695720000|2022-02-24 09:42:00|2489.34|2489.34|2487.46|2487.46|2489.34|2489.34|2487.46|2487.46|0
1645695730000|2022-02-24 09:42:10|2487.53|2487.53|2487.53|2487.53|2487.53|2487.53|2487.53|2487.53|0
1645695740000|2022-02-24 09:42:20|2487.31|2487.31|2486.07|2486.07|2487.31|2487.31|2486.07|2486.07|0
1645695750000|2022-02-24 09:42:30|2485.14|2485.14|2483.99|2483.99|2485.14|2485.14|2483.99|2483.99|0
1645695760000|2022-02-24 09:42:40|2483.86|2483.86|2483.8|2483.8|2483.86|2483.86|2483.8|2483.8|0
1645695780000|2022-02-24 09:43:00|2483.4|2483.4|2484.1|2484.1|2484.1|2484.1|2483.4|2483.4|0
1645695790000|2022-02-24 09:43:10|2484.04|2484.04|2483.84|2483.84|2484.04|2484.04|2483.84|2483.84|0
1645695800000|2022-02-24 09:43:20|2483.63|2483.63|2483.56|2483.56|2483.63|2483.63|2483.56|2483.56|0
1645695810000|2022-02-24 09:43:30|2483.63|2483.63|2482.74|2482.74|2483.63|2483.63|2482.54|2482.54|0
1645695820000|2022-02-24 09:43:40|2482.81|2482.81|2482.81|2482.81|2482.88|2482.88|2482.81|2482.81|0
1645695830000|2022-02-24 09:43:50|2482.89|2482.89|2482.89|2482.89|2482.89|2482.89|2482.89|2482.89|0
1645695840000|2022-02-24 09:44:00|2482.96|2482.96|2482.85|2482.85|2483.03|2483.03|2482.85|2482.85|0
1645695850000|2022-02-24 09:44:10|2483.32|2483.32|2483.4|2483.4|2483.4|2483.4|2483.32|2483.32|0
1645695860000|2022-02-24 09:44:20|2482.81|2482.81|2482.29|2482.29|2482.81|2482.81|2482.29|2482.29|0
1645695870000|2022-02-24 09:44:30|2482.26|2482.26|2481.17|2481.17|2482.26|2482.26|2481.17|2481.17|0
1645695880000|2022-02-24 09:44:40|2481.07|2481.07|2481.19|2481.19|2481.19|2481.19|2481.07|2481.07|0
1645695890000|2022-02-24 09:44:50|2481.49|2481.49|2483.16|2483.16|2483.16|2483.16|2481.38|2481.38|0
1645695900000|2022-02-24 09:45:00|2483.03|2483.03|2483.03|2483.03|2483.03|2483.03|2483.03|2483.03|0
1645695930000|2022-02-24 09:45:30|2483.09|2483.09|2483.01|2483.01|2483.09|2483.09|2483.01|2483.01|0
1645695940000|2022-02-24 09:45:40|2483.25|2483.25|2483.25|2483.25|2483.25|2483.25|2483.25|2483.25|0
1645695950000|2022-02-24 09:45:50|2483.48|2483.48|2483.88|2483.88|2483.88|2483.88|2483.48|2483.48|0
1645695960000|2022-02-24 09:46:00|2484.03|2484.03|2484.54|2484.54|2484.54|2484.54|2484.03|2484.03|0
1645695980000|2022-02-24 09:46:20|2484.8|2484.8|2485.08|2485.08|2485.08|2485.08|2484.49|2484.49|0
1645696000000|2022-02-24 09:46:40|2484.95|2484.95|2485.11|2485.11|2485.11|2485.11|2484.95|2484.95|0
1645696010000|2022-02-24 09:46:50|2484.95|2484.95|2484.95|2484.95|2484.95|2484.95|2484.95|2484.95|0
1645696030000|2022-02-24 09:47:10|2485.11|2485.11|2485.11|2485.11|2485.11|2485.11|2485.11|2485.11|0
1645696050000|2022-02-24 09:47:30|2485.08|2485.08|2484.01|2484.01|2485.08|2485.08|2483.86|2483.86|0
1645696060000|2022-02-24 09:47:40|2483.47|2483.47|2483.16|2483.16|2483.47|2483.47|2483.16|2483.16|0
1645696070000|2022-02-24 09:47:50|2482.98|2482.98|2483.4|2483.4|2483.4|2483.4|2482.92|2482.92|0
1645696080000|2022-02-24 09:48:00|2482.93|2482.93|2482.98|2482.98|2483.01|2483.01|2482.86|2482.86|0
1645696090000|2022-02-24 09:48:10|2482.92|2482.92|2482.61|2482.61|2482.92|2482.92|2482.53|2482.53|0
1645696100000|2022-02-24 09:48:20|2482.65|2482.65|2482.78|2482.78|2482.78|2482.78|2482.65|2482.65|0
1645696110000|2022-02-24 09:48:30|2482.85|2482.85|2480.9|2480.9|2482.85|2482.85|2480.9|2480.9|0
1645696120000|2022-02-24 09:48:40|2480.78|2480.78|2480.9|2480.9|2480.9|2480.9|2480.78|2480.78|0
1645696130000|2022-02-24 09:48:50|2480.86|2480.86|2482.41|2482.41|2482.41|2482.41|2480.86|2480.86|0
1645696140000|2022-02-24 09:49:00|2482.45|2482.45|2483.18|2483.18|2483.18|2483.18|2482.45|2482.45|0
1645696150000|2022-02-24 09:49:10|2483.33|2483.33|2483.46|2483.46|2483.46|2483.46|2483.26|2483.26|0
1645696160000|2022-02-24 09:49:20|2483.49|2483.49|2486.65|2486.65|2486.65|2486.65|2483.49|2483.49|0
1645696170000|2022-02-24 09:49:30|2486.71|2486.71|2486.81|2486.81|2486.81|2486.81|2486.71|2486.71|0
1645696180000|2022-02-24 09:49:40|2486.92|2486.92|2487.08|2487.08|2487.08|2487.08|2486.92|2486.92|0
1645696190000|2022-02-24 09:49:50|2487.16|2487.16|2487.47|2487.47|2487.82|2487.82|2486.93|2486.93|0
1645696200000|2022-02-24 09:50:00|2487.19|2487.19|2487.59|2487.59|2487.59|2487.59|2487.19|2487.19|0
1645696210000|2022-02-24 09:50:10|2487.91|2487.91|2488.94|2488.94|2488.94|2488.94|2487.91|2487.91|0
1645696220000|2022-02-24 09:50:20|2488.62|2488.62|2488.44|2488.44|2488.62|2488.62|2488.44|2488.44|0
1645696230000|2022-02-24 09:50:30|2488.41|2488.41|2488.64|2488.64|2488.64|2488.64|2488.41|2488.41|0
1645696240000|2022-02-24 09:50:40|2488.57|2488.57|2488.57|2488.57|2488.57|2488.57|2488.57|2488.57|0
1645696250000|2022-02-24 09:50:50|2488.25|2488.25|2488.09|2488.09|2488.25|2488.25|2488.09|2488.09|0
1645696260000|2022-02-24 09:51:00|2487.96|2487.96|2487.87|2487.87|2487.96|2487.96|2487.63|2487.63|0
1645696270000|2022-02-24 09:51:10|2486.8|2486.8|2486.8|2486.8|2486.8|2486.8|2486.8|2486.8|0
1645696290000|2022-02-24 09:51:30|2486.55|2486.55|2486.23|2486.23|2486.55|2486.55|2486.18|2486.18|0
1645696300000|2022-02-24 09:51:40|2485.1|2485.1|2484.91|2484.91|2485.1|2485.1|2484.91|2484.91|0
1645696310000|2022-02-24 09:51:50|2484.8|2484.8|2483.97|2483.97|2484.8|2484.8|2483.97|2483.97|0
1645696320000|2022-02-24 09:52:00|2483.91|2483.91|2483.52|2483.52|2483.91|2483.91|2483.52|2483.52|0
1645696330000|2022-02-24 09:52:10|2483.29|2483.29|2482.66|2482.66|2483.29|2483.29|2482.66|2482.66|0
1645696340000|2022-02-24 09:52:20|2482.58|2482.58|2481.78|2481.78|2482.58|2482.58|2481.36|2481.36|0
1645696350000|2022-02-24 09:52:30|2481.6|2481.6|2481.45|2481.45|2481.6|2481.6|2481.45|2481.45|0
1645696370000|2022-02-24 09:52:50|2481.21|2481.21|2481.33|2481.33|2481.33|2481.33|2481.21|2481.21|0
1645696380000|2022-02-24 09:53:00|2480.86|2480.86|2480.46|2480.46|2480.86|2480.86|2480.33|2480.33|0
1645696390000|2022-02-24 09:53:10|2480.35|2480.35|2480.35|2480.35|2480.35|2480.35|2480.35|2480.35|0
1645696400000|2022-02-24 09:53:20|2479.63|2479.63|2478.37|2478.37|2479.92|2479.92|2478.37|2478.37|0
1645696410000|2022-02-24 09:53:30|2478.23|2478.23|2477.46|2477.46|2478.23|2478.23|2477.46|2477.46|0
1645696420000|2022-02-24 09:53:40|2477.24|2477.24|2477.24|2477.24|2477.24|2477.24|2477.24|2477.24|0
1645696430000|2022-02-24 09:53:50|2476.67|2476.67|2477.17|2477.17|2477.17|2477.17|2476.27|2476.27|0
1645696440000|2022-02-24 09:54:00|2477.05|2477.05|2476.97|2476.97|2477.05|2477.05|2476.89|2476.89|0
1645696450000|2022-02-24 09:54:10|2476.93|2476.93|2474.56|2474.56|2477.08|2477.08|2474.56|2474.56|0
1645696460000|2022-02-24 09:54:20|2474.68|2474.68|2474.18|2474.18|2474.68|2474.68|2474.18|2474.18|0
1645696470000|2022-02-24 09:54:30|2473.83|2473.83|2474.02|2474.02|2474.26|2474.26|2473.67|2473.67|0
1645696480000|2022-02-24 09:54:40|2473.95|2473.95|2473.95|2473.95|2473.95|2473.95|2473.95|2473.95|0
1645696490000|2022-02-24 09:54:50|2474.31|2474.31|2474.23|2474.23|2474.38|2474.38|2474.23|2474.23|0
1645696500000|2022-02-24 09:55:00|2473.97|2473.97|2473.61|2473.61|2473.97|2473.97|2473.61|2473.61|0
1645696510000|2022-02-24 09:55:10|2473.4|2473.4|2473.61|2473.61|2473.61|2473.61|2473.4|2473.4|0
1645696520000|2022-02-24 09:55:20|2473.57|2473.57|2473.67|2473.67|2473.7|2473.7|2473.57|2473.57|0
1645696530000|2022-02-24 09:55:30|2473.45|2473.45|2472.58|2472.58|2473.45|2473.45|2472.58|2472.58|0
1645696540000|2022-02-24 09:55:40|2472.65|2472.65|2472.82|2472.82|2472.88|2472.88|2472.58|2472.58|0
1645696550000|2022-02-24 09:55:50|2473.1|2473.1|2473.1|2473.1|2473.1|2473.1|2473.1|2473.1|0
1645696560000|2022-02-24 09:56:00|2473.3|2473.3|2473.69|2473.69|2473.69|2473.69|2473.3|2473.3|0
1645696570000|2022-02-24 09:56:10|2473.84|2473.84|2473.81|2473.81|2474.12|2474.12|2473.81|2473.81|0
1645696580000|2022-02-24 09:56:20|2473.57|2473.57|2473.72|2473.72|2473.72|2473.72|2473.57|2473.57|0
1645696600000|2022-02-24 09:56:40|2474.51|2474.51|2474.16|2474.16|2474.55|2474.55|2474.16|2474.16|0
1645696610000|2022-02-24 09:56:50|2474.03|2474.03|2473.99|2473.99|2474.03|2474.03|2473.88|2473.88|0
1645696620000|2022-02-24 09:57:00|2473.64|2473.64|2473.6|2473.6|2473.79|2473.79|2473.6|2473.6|0
1645696630000|2022-02-24 09:57:10|2473.37|2473.37|2473.06|2473.06|2473.37|2473.37|2473.02|2473.02|0
1645696640000|2022-02-24 09:57:20|2473.14|2473.14|2473.22|2473.22|2473.29|2473.29|2473.14|2473.14|0
1645696650000|2022-02-24 09:57:30|2473.33|2473.33|2473.27|2473.27|2473.74|2473.74|2473|2473|0
1645696660000|2022-02-24 09:57:40|2473.35|2473.35|2473.35|2473.35|2473.35|2473.35|2473.35|2473.35|0
1645696670000|2022-02-24 09:57:50|2473.16|2473.16|2473.43|2473.43|2473.43|2473.43|2473.16|2473.16|0
1645696680000|2022-02-24 09:58:00|2473.06|2473.06|2472.94|2472.94|2473.1|2473.1|2472.94|2472.94|0
1645696690000|2022-02-24 09:58:10|2473.02|2473.02|2473.09|2473.09|2473.09|2473.09|2473.02|2473.02|0
1645696700000|2022-02-24 09:58:20|2473.13|2473.13|2473.17|2473.17|2473.17|2473.17|2473.13|2473.13|0
1645696710000|2022-02-24 09:58:30|2473.4|2473.4|2471.99|2471.99|2473.4|2473.4|2471.99|2471.99|0
1645696720000|2022-02-24 09:58:40|2472.1|2472.1|2472.18|2472.18|2472.18|2472.18|2472.1|2472.1|0
1645696730000|2022-02-24 09:58:50|2472.26|2472.26|2471.6|2471.6|2472.34|2472.34|2471.6|2471.6|0
1645696740000|2022-02-24 09:59:00|2471.68|2471.68|2471.57|2471.57|2471.79|2471.79|2471.46|2471.46|0
1645696750000|2022-02-24 09:59:10|2471.68|2471.68|2471.68|2471.68|2471.68|2471.68|2471.68|2471.68|0
1645696760000|2022-02-24 09:59:20|2471.47|2471.47|2471.57|2471.57|2471.57|2471.57|2471.28|2471.28|0
1645696770000|2022-02-24 09:59:30|2471.46|2471.46|2471.53|2471.53|2471.57|2471.57|2471.46|2471.46|0
1645696780000|2022-02-24 09:59:40|2471.46|2471.46|2471.85|2471.85|2471.85|2471.85|2471.39|2471.39|0
1645696790000|2022-02-24 09:59:50|2471.74|2471.74|2471.19|2471.19|2471.74|2471.74|2471.19|2471.19|0
1645696800000|2022-02-24 10:00:00|2471.12|2471.12|2471.18|2471.18|2471.23|2471.23|2470.68|2470.68|0
1645696810000|2022-02-24 10:00:10|2471.31|2471.31|2471.31|2471.31|2471.31|2471.31|2471.31|2471.31|0
1645696820000|2022-02-24 10:00:20|2471.15|2471.15|2470.46|2470.46|2471.15|2471.15|2470.46|2470.46|0
1645696830000|2022-02-24 10:00:30|2470.35|2470.35|2469.11|2469.11|2470.35|2470.35|2468.99|2468.99|0
1645696840000|2022-02-24 10:00:40|2468.21|2468.21|2466.08|2466.08|2468.21|2468.21|2466.08|2466.08|0
1645696850000|2022-02-24 10:00:50|2466|2466|2466|2466|2466|2466|2466|2466|0
1645696860000|2022-02-24 10:01:00|2465.93|2465.93|2465.62|2465.62|2465.93|2465.93|2465.43|2465.43|0
1645696900000|2022-02-24 10:01:40|2465.66|2465.66|2463.15|2463.15|2465.66|2465.66|2463.09|2463.09|0
1645696910000|2022-02-24 10:01:50|2463.31|2463.31|2463.53|2463.53|2463.53|2463.53|2463.08|2463.08|0
1645696920000|2022-02-24 10:02:00|2463.68|2463.68|2463.68|2463.68|2463.68|2463.68|2463.68|2463.68|0
1645696930000|2022-02-24 10:02:10|2463.48|2463.48|2462.75|2462.75|2463.56|2463.56|2462.75|2462.75|0
1645696940000|2022-02-24 10:02:20|2462.98|2462.98|2463.02|2463.02|2463.02|2463.02|2462.98|2462.98|0
1645696950000|2022-02-24 10:02:30|2462.98|2462.98|2462.94|2462.94|2463.06|2463.06|2462.94|2462.94|0
1645696960000|2022-02-24 10:02:40|2462.9|2462.9|2462.96|2462.96|2462.96|2462.96|2462.9|2462.9|0
1645696970000|2022-02-24 10:02:50|2463.25|2463.25|2462.39|2462.39|2463.32|2463.32|2462.39|2462.39|0
1645696980000|2022-02-24 10:03:00|2462.46|2462.46|2463.19|2463.19|2463.19|2463.19|2462.26|2462.26|0
1645696990000|2022-02-24 10:03:10|2463.2|2463.2|2463.13|2463.13|2463.2|2463.2|2463.02|2463.02|0
1645697000000|2022-02-24 10:03:20|2463.17|2463.17|2463.13|2463.13|2463.17|2463.17|2463.13|2463.13|0
1645697020000|2022-02-24 10:03:40|2463.29|2463.29|2463.17|2463.17|2463.37|2463.37|2463.17|2463.17|0
1645697030000|2022-02-24 10:03:50|2463.09|2463.09|2463.11|2463.11|2463.11|2463.11|2463.03|2463.03|0
1645697040000|2022-02-24 10:04:00|2463.43|2463.43|2464.34|2464.34|2464.34|2464.34|2463.43|2463.43|0
1645697050000|2022-02-24 10:04:10|2464.42|2464.42|2464.63|2464.63|2464.86|2464.86|2464.42|2464.42|0
1645697060000|2022-02-24 10:04:20|2464.55|2464.55|2463.98|2463.98|2464.55|2464.55|2463.98|2463.98|0
1645697070000|2022-02-24 10:04:30|2464.25|2464.25|2464.61|2464.61|2464.61|2464.61|2464.25|2464.25|0
1645697080000|2022-02-24 10:04:40|2464.58|2464.58|2464.58|2464.58|2464.58|2464.58|2464.58|2464.58|0
1645697090000|2022-02-24 10:04:50|2464.66|2464.66|2464.58|2464.58|2464.66|2464.66|2464.58|2464.58|0
1645697100000|2022-02-24 10:05:00|2464.44|2464.44|2464.78|2464.78|2464.78|2464.78|2464.25|2464.25|0
1645697110000|2022-02-24 10:05:10|2464.93|2464.93|2466.16|2466.16|2466.16|2466.16|2464.93|2464.93|0
1645697120000|2022-02-24 10:05:20|2466.44|2466.44|2466.89|2466.89|2466.89|2466.89|2466.44|2466.44|0
1645697130000|2022-02-24 10:05:30|2467.21|2467.21|2468.74|2468.74|2468.97|2468.97|2467.21|2467.21|0
1645697140000|2022-02-24 10:05:40|2468.89|2468.89|2469.19|2469.19|2469.22|2469.22|2468.66|2468.66|0
1645697150000|2022-02-24 10:05:50|2469.07|2469.07|2468.56|2468.56|2469.07|2469.07|2468.56|2468.56|0
1645697160000|2022-02-24 10:06:00|2468.52|2468.52|2468.46|2468.46|2468.52|2468.52|2468.46|2468.46|0
1645697170000|2022-02-24 10:06:10|2468.94|2468.94|2468.94|2468.94|2468.94|2468.94|2468.94|2468.94|0
1645697180000|2022-02-24 10:06:20|2469.09|2469.09|2469.09|2469.09|2469.09|2469.09|2469.09|2469.09|0
1645697190000|2022-02-24 10:06:30|2468.52|2468.52|2469.06|2469.06|2469.06|2469.06|2468.52|2468.52|0
1645697200000|2022-02-24 10:06:40|2468.93|2468.93|2468.36|2468.36|2468.93|2468.93|2468.36|2468.36|0
1645697210000|2022-02-24 10:06:50|2468.08|2468.08|2468.16|2468.16|2468.16|2468.16|2467.94|2467.94|0
1645697220000|2022-02-24 10:07:00|2467.9|2467.9|2467.74|2467.74|2467.9|2467.9|2467.74|2467.74|0
1645697230000|2022-02-24 10:07:10|2467.9|2467.9|2467.48|2467.48|2467.9|2467.9|2467.48|2467.48|0
1645697240000|2022-02-24 10:07:20|2467.61|2467.61|2468.11|2468.11|2468.11|2468.11|2467.61|2467.61|0
1645697250000|2022-02-24 10:07:30|2468.26|2468.26|2468.38|2468.38|2468.38|2468.38|2468.26|2468.26|0
1645697260000|2022-02-24 10:07:40|2468.53|2468.53|2468.59|2468.59|2468.59|2468.59|2468.53|2468.53|0
1645697270000|2022-02-24 10:07:50|2468.32|2468.32|2468.83|2468.83|2468.83|2468.83|2468.32|2468.32|0
1645697280000|2022-02-24 10:08:00|2468.76|2468.76|2469.05|2469.05|2469.05|2469.05|2468.76|2468.76|0
1645697290000|2022-02-24 10:08:10|2468.97|2468.97|2469.17|2469.17|2469.17|2469.17|2468.97|2468.97|0
1645697300000|2022-02-24 10:08:20|2469.1|2469.1|2469.17|2469.17|2469.39|2469.39|2469.01|2469.01|0
1645697310000|2022-02-24 10:08:30|2469.38|2469.38|2469.74|2469.74|2469.74|2469.74|2469.38|2469.38|0
1645697320000|2022-02-24 10:08:40|2469.7|2469.7|2469.98|2469.98|2470.07|2470.07|2469.69|2469.69|0
1645697330000|2022-02-24 10:08:50|2470.25|2470.25|2470.22|2470.22|2470.25|2470.25|2469.94|2469.94|0
1645697340000|2022-02-24 10:09:00|2470.09|2470.09|2470.22|2470.22|2470.38|2470.38|2470.09|2470.09|0
1645697350000|2022-02-24 10:09:10|2470.38|2470.38|2471.39|2471.39|2471.39|2471.39|2470.38|2470.38|0
1645697360000|2022-02-24 10:09:20|2471.52|2471.52|2471.39|2471.39|2471.52|2471.52|2471.39|2471.39|0
1645697370000|2022-02-24 10:09:30|2471.8|2471.8|2471.45|2471.45|2471.8|2471.8|2471.45|2471.45|0
1645697380000|2022-02-24 10:09:40|2471.53|2471.53|2471.6|2471.6|2471.6|2471.6|2471.53|2471.53|0
1645697390000|2022-02-24 10:09:50|2471.47|2471.47|2471.75|2471.75|2471.75|2471.75|2471.47|2471.47|0
1645697400000|2022-02-24 10:10:00|2471.67|2471.67|2471.02|2471.02|2471.67|2471.67|2471.02|2471.02|0
1645697410000|2022-02-24 10:10:10|2470.89|2470.89|2470.42|2470.42|2470.89|2470.89|2470.42|2470.42|0
1645697420000|2022-02-24 10:10:20|2470.29|2470.29|2469.88|2469.88|2470.29|2470.29|2469.88|2469.88|0
1645697430000|2022-02-24 10:10:30|2469.75|2469.75|2469.25|2469.25|2469.75|2469.75|2468.99|2468.99|0
1645697440000|2022-02-24 10:10:40|2469.17|2469.17|2467.05|2467.05|2469.17|2469.17|2466.95|2466.95|0
1645697450000|2022-02-24 10:10:50|2466.99|2466.99|2466.91|2466.91|2466.99|2466.99|2466.91|2466.91|0
1645697460000|2022-02-24 10:11:00|2467.03|2467.03|2468.26|2468.26|2468.26|2468.26|2467.03|2467.03|0
1645697470000|2022-02-24 10:11:10|2468.49|2468.49|2468.31|2468.31|2468.49|2468.49|2468.31|2468.31|0
1645697480000|2022-02-24 10:11:20|2468.44|2468.44|2468.44|2468.44|2468.44|2468.44|2468.44|2468.44|0
1645697490000|2022-02-24 10:11:30|2468.56|2468.56|2468.61|2468.61|2468.74|2468.74|2468.56|2468.56|0
1645697500000|2022-02-24 10:11:40|2468.54|2468.54|2468.54|2468.54|2468.54|2468.54|2468.39|2468.39|0
1645697510000|2022-02-24 10:11:50|2468.4|2468.4|2468.33|2468.33|2468.76|2468.76|2468.26|2468.26|0
1645697520000|2022-02-24 10:12:00|2468.21|2468.21|2467.92|2467.92|2468.21|2468.21|2467.92|2467.92|0
1645697530000|2022-02-24 10:12:10|2468.21|2468.21|2468.21|2468.21|2468.21|2468.21|2468.21|2468.21|0
1645697540000|2022-02-24 10:12:20|2467.95|2467.95|2467.82|2467.82|2468.08|2468.08|2467.82|2467.82|0
1645697550000|2022-02-24 10:12:30|2467.61|2467.61|2467.26|2467.26|2467.61|2467.61|2467.26|2467.26|0
1645697560000|2022-02-24 10:12:40|2466.69|2466.69|2466.84|2466.84|2466.84|2466.84|2466.69|2466.69|0
1645697570000|2022-02-24 10:12:50|2466.58|2466.58|2466.52|2466.52|2466.58|2466.58|2466.52|2466.52|0
1645697580000|2022-02-24 10:13:00|2466.78|2466.78|2466.96|2466.96|2466.96|2466.96|2466.71|2466.71|0
1645697590000|2022-02-24 10:13:10|2466.32|2466.32|2465.98|2465.98|2466.32|2466.32|2465.98|2465.98|0
1645697600000|2022-02-24 10:13:20|2465.77|2465.77|2465.36|2465.36|2465.77|2465.77|2465.36|2465.36|0
1645697610000|2022-02-24 10:13:30|2464.97|2464.97|2464.1|2464.1|2464.97|2464.97|2464.1|2464.1|0
1645697620000|2022-02-24 10:13:40|2463.97|2463.97|2463.45|2463.45|2463.97|2463.97|2463.45|2463.45|0
1645697630000|2022-02-24 10:13:50|2463.66|2463.66|2464.16|2464.16|2464.16|2464.16|2463.32|2463.32|0
1645697640000|2022-02-24 10:14:00|2464.09|2464.09|2463.55|2463.55|2464.09|2464.09|2463.42|2463.42|0
1645697650000|2022-02-24 10:14:10|2463.63|2463.63|2462.89|2462.89|2463.63|2463.63|2462.89|2462.89|0
1645697660000|2022-02-24 10:14:20|2463.02|2463.02|2463.02|2463.02|2463.02|2463.02|2463.02|2463.02|0
1645697670000|2022-02-24 10:14:30|2462.71|2462.71|2462.77|2462.77|2462.77|2462.77|2462.71|2462.71|0
1645697680000|2022-02-24 10:14:40|2462.81|2462.81|2462.67|2462.67|2462.81|2462.81|2462.27|2462.27|0
1645697690000|2022-02-24 10:14:50|2462.86|2462.86|2463|2463|2463|2463|2462.86|2462.86|0
1645697700000|2022-02-24 10:15:00|2463.31|2463.31|2463.53|2463.53|2463.96|2463.96|2463.31|2463.31|0
1645697710000|2022-02-24 10:15:10|2463.89|2463.89|2464.01|2464.01|2464.01|2464.01|2463.81|2463.81|0
1645697720000|2022-02-24 10:15:20|2464.17|2464.17|2462.61|2462.61|2464.17|2464.17|2462.61|2462.61|0
1645697740000|2022-02-24 10:15:40|2462.69|2462.69|2463.04|2463.04|2463.04|2463.04|2462.69|2462.69|0
1645697750000|2022-02-24 10:15:50|2462.96|2462.96|2463.04|2463.04|2463.04|2463.04|2462.89|2462.89|0
1645697770000|2022-02-24 10:16:10|2462.73|2462.73|2462.73|2462.73|2462.73|2462.73|2462.73|2462.73|0
1645697780000|2022-02-24 10:16:20|2462.25|2462.25|2462.05|2462.05|2462.25|2462.25|2461.99|2461.99|0
1645697790000|2022-02-24 10:16:30|2461.62|2461.62|2461.16|2461.16|2461.62|2461.62|2461.16|2461.16|0
1645697800000|2022-02-24 10:16:40|2461.03|2461.03|2460.31|2460.31|2461.03|2461.03|2460.16|2460.16|0
1645697810000|2022-02-24 10:16:50|2460.24|2460.24|2460.69|2460.69|2460.73|2460.73|2460.24|2460.24|0
1645697820000|2022-02-24 10:17:00|2460.53|2460.53|2460.04|2460.04|2460.53|2460.53|2460.04|2460.04|0
1645697830000|2022-02-24 10:17:10|2460.15|2460.15|2460.12|2460.12|2460.15|2460.15|2460.12|2460.12|0
1645697840000|2022-02-24 10:17:20|2459.81|2459.81|2460.12|2460.12|2460.12|2460.12|2459.81|2459.81|0
1645697850000|2022-02-24 10:17:30|2460.23|2460.23|2460.47|2460.47|2460.55|2460.55|2460.23|2460.23|0
1645697860000|2022-02-24 10:17:40|2460.13|2460.13|2460.71|2460.71|2460.78|2460.78|2460.13|2460.13|0
1645697870000|2022-02-24 10:17:50|2460.98|2460.98|2461.26|2461.26|2461.39|2461.39|2460.98|2460.98|0
1645697880000|2022-02-24 10:18:00|2461.18|2461.18|2461.18|2461.18|2461.18|2461.18|2461.18|2461.18|0
1645697900000|2022-02-24 10:18:20|2461.33|2461.33|2461.73|2461.73|2461.73|2461.73|2461.33|2461.33|0
1645697910000|2022-02-24 10:18:30|2461.6|2461.6|2461.46|2461.46|2461.6|2461.6|2461.46|2461.46|0
1645697920000|2022-02-24 10:18:40|2461.4|2461.4|2461.33|2461.33|2461.4|2461.4|2461.33|2461.33|0
1645697930000|2022-02-24 10:18:50|2461.25|2461.25|2461.25|2461.25|2461.25|2461.25|2461.25|2461.25|0
1645697940000|2022-02-24 10:19:00|2461.17|2461.17|2461.04|2461.04|2461.25|2461.25|2461.04|2461.04|0
1645697950000|2022-02-24 10:19:10|2460.92|2460.92|2460.63|2460.63|2460.92|2460.92|2460.63|2460.63|0
1645697970000|2022-02-24 10:19:30|2460.75|2460.75|2460.57|2460.57|2460.75|2460.75|2460.57|2460.57|0
1645697980000|2022-02-24 10:19:40|2460.42|2460.42|2459.75|2459.75|2460.42|2460.42|2459.75|2459.75|0
1645697990000|2022-02-24 10:19:50|2459.79|2459.79|2460.58|2460.58|2460.58|2460.58|2459.76|2459.76|0
1645698000000|2022-02-24 10:20:00|2460.65|2460.65|2460.93|2460.93|2460.99|2460.99|2460.65|2460.65|0
1645698010000|2022-02-24 10:20:10|2460.23|2460.23|2460.1|2460.1|2460.23|2460.23|2460.02|2460.02|0
1645698020000|2022-02-24 10:20:20|2459.73|2459.73|2459.73|2459.73|2459.81|2459.81|2459.69|2459.69|0
1645698030000|2022-02-24 10:20:30|2459.61|2459.61|2459.93|2459.93|2460.08|2460.08|2459.54|2459.54|0
1645698040000|2022-02-24 10:20:40|2460.15|2460.15|2460.54|2460.54|2460.68|2460.68|2460.15|2460.15|0
1645698050000|2022-02-24 10:20:50|2460.61|2460.61|2460.61|2460.61|2460.61|2460.61|2460.61|2460.61|0
1645698060000|2022-02-24 10:21:00|2460.84|2460.84|2460.84|2460.84|2460.84|2460.84|2460.84|2460.84|0
1645698070000|2022-02-24 10:21:10|2460.77|2460.77|2460.39|2460.39|2460.77|2460.77|2460.39|2460.39|0
1645698080000|2022-02-24 10:21:20|2460.32|2460.32|2460.24|2460.24|2460.32|2460.32|2460.24|2460.24|0
1645698090000|2022-02-24 10:21:30|2460.1|2460.1|2460.1|2460.1|2460.1|2460.1|2460.1|2460.1|0
1645698100000|2022-02-24 10:21:40|2459.9|2459.9|2460.36|2460.36|2460.36|2460.36|2459.83|2459.83|0
1645698110000|2022-02-24 10:21:50|2460.5|2460.5|2460.27|2460.27|2460.5|2460.5|2460.27|2460.27|0
1645698120000|2022-02-24 10:22:00|2460.46|2460.46|2460.55|2460.55|2460.7|2460.7|2460.41|2460.41|0
1645698130000|2022-02-24 10:22:10|2460.62|2460.62|2460.48|2460.48|2460.62|2460.62|2460.48|2460.48|0
1645698140000|2022-02-24 10:22:20|2460.42|2460.42|2459.35|2459.35|2460.42|2460.42|2459.28|2459.28|0
1645698150000|2022-02-24 10:22:30|2459.2|2459.2|2458.21|2458.21|2459.2|2459.2|2458.21|2458.21|0
1645698160000|2022-02-24 10:22:40|2458.15|2458.15|2457.55|2457.55|2458.15|2458.15|2457.4|2457.4|0
1645698170000|2022-02-24 10:22:50|2457.83|2457.83|2457.98|2457.98|2458.22|2458.22|2457.68|2457.68|0
1645698180000|2022-02-24 10:23:00|2457.9|2457.9|2459.01|2459.01|2459.01|2459.01|2457.9|2457.9|0
1645698190000|2022-02-24 10:23:10|2459.08|2459.08|2458.87|2458.87|2459.08|2459.08|2458.87|2458.87|0
1645698200000|2022-02-24 10:23:20|2458.73|2458.73|2458.29|2458.29|2458.73|2458.73|2458.29|2458.29|0
1645698210000|2022-02-24 10:23:30|2458.65|2458.65|2458.65|2458.65|2458.65|2458.65|2458.65|2458.65|0
1645698230000|2022-02-24 10:23:50|2458.59|2458.59|2456.56|2456.56|2458.65|2458.65|2456.56|2456.56|0
1645698240000|2022-02-24 10:24:00|2456.72|2456.72|2456.72|2456.72|2456.72|2456.72|2456.65|2456.65|0
1645698260000|2022-02-24 10:24:20|2456.64|2456.64|2456.1|2456.1|2456.64|2456.64|2456.1|2456.1|0
1645698270000|2022-02-24 10:24:30|2455.55|2455.55|2454.26|2454.26|2455.55|2455.55|2454.26|2454.26|0
1645698280000|2022-02-24 10:24:40|2454.03|2454.03|2454.03|2454.03|2454.03|2454.03|2454.03|2454.03|0
1645698290000|2022-02-24 10:24:50|2453.74|2453.74|2453.48|2453.48|2453.74|2453.74|2453.35|2453.35|0
1645698300000|2022-02-24 10:25:00|2453.61|2453.61|2453.53|2453.53|2453.61|2453.61|2453.46|2453.46|0
1645698310000|2022-02-24 10:25:10|2453.49|2453.49|2453.45|2453.45|2453.49|2453.49|2453.41|2453.41|0
1645698320000|2022-02-24 10:25:20|2453.53|2453.53|2454.46|2454.46|2454.46|2454.46|2453.53|2453.53|0
1645698330000|2022-02-24 10:25:30|2454.27|2454.27|2455.76|2455.76|2455.76|2455.76|2454.27|2454.27|0
1645698340000|2022-02-24 10:25:40|2455.6|2455.6|2455.78|2455.78|2455.81|2455.81|2455.6|2455.6|0
1645698350000|2022-02-24 10:25:50|2456.05|2456.05|2455.98|2455.98|2456.05|2456.05|2455.98|2455.98|0
1645698360000|2022-02-24 10:26:00|2455.91|2455.91|2456.55|2456.55|2456.7|2456.7|2455.87|2455.87|0
1645698370000|2022-02-24 10:26:10|2456.59|2456.59|2457.41|2457.41|2457.63|2457.63|2456.55|2456.55|0
1645698380000|2022-02-24 10:26:20|2457.69|2457.69|2458.07|2458.07|2458.07|2458.07|2457.69|2457.69|0
1645698390000|2022-02-24 10:26:30|2457.99|2457.99|2458.27|2458.27|2458.27|2458.27|2457.92|2457.92|0
1645698400000|2022-02-24 10:26:40|2458.43|2458.43|2458.18|2458.18|2458.43|2458.43|2457.63|2457.63|0
1645698410000|2022-02-24 10:26:50|2458.26|2458.26|2458.1|2458.1|2458.26|2458.26|2458.1|2458.1|0
1645698420000|2022-02-24 10:27:00|2458.37|2458.37|2458.37|2458.37|2458.37|2458.37|2458.37|2458.37|0
1645698430000|2022-02-24 10:27:10|2458.44|2458.44|2459.86|2459.86|2464.27|2464.27|2458.41|2458.41|0
1645698440000|2022-02-24 10:27:20|2458.79|2458.79|2458.79|2458.79|2458.79|2458.79|2458.79|2458.79|0
1645698450000|2022-02-24 10:27:30|2458.67|2458.67|2458.67|2458.67|2458.67|2458.67|2457.78|2457.78|0
1645698460000|2022-02-24 10:27:40|2459.15|2459.15|2458.78|2458.78|2459.18|2459.18|2458.78|2458.78|0
1645698470000|2022-02-24 10:27:50|2458.62|2458.62|2458.62|2458.62|2458.98|2458.98|2458.58|2458.58|0
1645698480000|2022-02-24 10:28:00|2458.27|2458.27|2458.38|2458.38|2458.38|2458.38|2458.27|2458.27|0
1645698490000|2022-02-24 10:28:10|2458.34|2458.34|2458.23|2458.23|2458.34|2458.34|2458.23|2458.23|0
1645698500000|2022-02-24 10:28:20|2458.44|2458.44|2457.9|2457.9|2458.55|2458.55|2457.8|2457.8|0
1645698510000|2022-02-24 10:28:30|2457.57|2457.57|2457.4|2457.4|2457.57|2457.57|2457.4|2457.4|0
1645698520000|2022-02-24 10:28:40|2457.28|2457.28|2457.35|2457.35|2457.35|2457.35|2457.28|2457.28|0
1645698530000|2022-02-24 10:28:50|2457.24|2457.24|2456.91|2456.91|2457.25|2457.25|2456.87|2456.87|0
1645698540000|2022-02-24 10:29:00|2456.55|2456.55|2456.15|2456.15|2456.67|2456.67|2456.15|2456.15|0
1645698550000|2022-02-24 10:29:10|2456.11|2456.11|2455.82|2455.82|2456.11|2456.11|2455.82|2455.82|0
1645698560000|2022-02-24 10:29:20|2455.9|2455.9|2455.92|2455.92|2455.96|2455.96|2455.9|2455.9|0
1645698570000|2022-02-24 10:29:30|2455.66|2455.66|2455.66|2455.66|2455.66|2455.66|2455.66|2455.66|0
1645698580000|2022-02-24 10:29:40|2455.43|2455.43|2455.43|2455.43|2455.43|2455.43|2455.43|2455.43|0
1645698590000|2022-02-24 10:29:50|2455.49|2455.49|2455.76|2455.76|2456.02|2456.02|2455.49|2455.49|0
1645698600000|2022-02-24 10:30:00|2455.62|2455.62|2454.89|2454.89|2455.62|2455.62|2454.72|2454.72|0
1645698610000|2022-02-24 10:30:10|2454.96|2454.96|2454.94|2454.94|2455.02|2455.02|2453.81|2453.81|0
1645698620000|2022-02-24 10:30:20|2454.88|2454.88|2454.58|2454.58|2455.01|2455.01|2454.45|2454.45|0
1645698630000|2022-02-24 10:30:30|2454.5|2454.5|2454.53|2454.53|2454.53|2454.53|2454.27|2454.27|0
1645698640000|2022-02-24 10:30:40|2453.88|2453.88|2453.88|2453.88|2453.88|2453.88|2453.88|2453.88|0
1645698650000|2022-02-24 10:30:50|2454.28|2454.28|2455.22|2455.22|2455.22|2455.22|2454.28|2454.28|0
1645698660000|2022-02-24 10:31:00|2455.34|2455.34|2455.29|2455.29|2455.34|2455.34|2455.18|2455.18|0
1645698670000|2022-02-24 10:31:10|2455.48|2455.48|2456.2|2456.2|2456.27|2456.27|2455.48|2455.48|0
1645698680000|2022-02-24 10:31:20|2456.35|2456.35|2457.53|2457.53|2457.6|2457.6|2456.35|2456.35|0
1645698690000|2022-02-24 10:31:30|2457.6|2457.6|2457.77|2457.77|2457.77|2457.77|2457.45|2457.45|0
1645698700000|2022-02-24 10:31:40|2457.83|2457.83|2457.72|2457.72|2457.91|2457.91|2457.72|2457.72|0
1645698710000|2022-02-24 10:31:50|2457.57|2457.57|2457.6|2457.6|2457.89|2457.89|2457.19|2457.19|0
1645698720000|2022-02-24 10:32:00|2457.53|2457.53|2457.6|2457.6|2457.6|2457.6|2457.46|2457.46|0
1645698730000|2022-02-24 10:32:10|2457.53|2457.53|2457.23|2457.23|2457.53|2457.53|2457.23|2457.23|0
1645698740000|2022-02-24 10:32:20|2457.16|2457.16|2456.97|2456.97|2457.16|2457.16|2456.97|2456.97|0
1645698750000|2022-02-24 10:32:30|2457.05|2457.05|2457.05|2457.05|2457.05|2457.05|2457.05|2457.05|0
1645698760000|2022-02-24 10:32:40|2456.89|2456.89|2456.89|2456.89|2456.89|2456.89|2456.89|2456.89|0
1645698770000|2022-02-24 10:32:50|2456.97|2456.97|2457.05|2457.05|2457.26|2457.26|2456.97|2456.97|0
1645698780000|2022-02-24 10:33:00|2457.12|2457.12|2457.7|2457.7|2457.7|2457.7|2457.12|2457.12|0
1645698790000|2022-02-24 10:33:10|2458.15|2458.15|2460.08|2460.08|2460.08|2460.08|2458.15|2458.15|0
1645698800000|2022-02-24 10:33:20|2460.14|2460.14|2460.14|2460.14|2460.14|2460.14|2460.14|2460.14|0
1645698810000|2022-02-24 10:33:30|2460.22|2460.22|2460.37|2460.37|2460.37|2460.37|2460.22|2460.22|0
1645698820000|2022-02-24 10:33:40|2460.5|2460.5|2460.57|2460.57|2460.64|2460.64|2460.5|2460.5|0
1645698830000|2022-02-24 10:33:50|2460.64|2460.64|2460.71|2460.71|2461.14|2461.14|2460.64|2460.64|0
1645698840000|2022-02-24 10:34:00|2460.78|2460.78|2461.4|2461.4|2461.4|2461.4|2460.78|2460.78|0
1645698850000|2022-02-24 10:34:10|2461.34|2461.34|2462.23|2462.23|2462.23|2462.23|2461.34|2461.34|0
1645698860000|2022-02-24 10:34:20|2462.29|2462.29|2463.19|2463.19|2463.19|2463.19|2462.29|2462.29|0
1645698870000|2022-02-24 10:34:30|2462.96|2462.96|2462.89|2462.89|2462.96|2462.96|2462.89|2462.89|0
1645698890000|2022-02-24 10:34:50|2463.01|2463.01|2463.36|2463.36|2463.36|2463.36|2463.01|2463.01|0
1645698900000|2022-02-24 10:35:00|2463.29|2463.29|2462.74|2462.74|2463.29|2463.29|2462.74|2462.74|0
1645698910000|2022-02-24 10:35:10|2462.66|2462.66|2462.66|2462.66|2462.66|2462.66|2462.66|2462.66|0
1645698920000|2022-02-24 10:35:20|2462.58|2462.58|2462.58|2462.58|2462.58|2462.58|2462.58|2462.58|0
1645698930000|2022-02-24 10:35:30|2462.37|2462.37|2462.32|2462.32|2462.44|2462.44|2462.32|2462.32|0
1645698940000|2022-02-24 10:35:40|2462.26|2462.26|2459.55|2459.55|2462.26|2462.26|2459.39|2459.39|0
1645698950000|2022-02-24 10:35:50|2458.88|2458.88|2459.09|2459.09|2459.54|2459.54|2458.61|2458.61|0
1645698960000|2022-02-24 10:36:00|2459.25|2459.25|2458.99|2458.99|2459.56|2459.56|2458.99|2458.99|0
1645698970000|2022-02-24 10:36:10|2459.71|2459.71|2458.75|2458.75|2459.71|2459.71|2458.75|2458.75|0
1645698980000|2022-02-24 10:36:20|2458.15|2458.15|2458.29|2458.29|2458.29|2458.29|2458.15|2458.15|0
1645698990000|2022-02-24 10:36:30|2458.21|2458.21|2458.01|2458.01|2458.21|2458.21|2458.01|2458.01|0
1645699000000|2022-02-24 10:36:40|2457.03|2457.03|2456.89|2456.89|2457.03|2457.03|2456.89|2456.89|0
1645699010000|2022-02-24 10:36:50|2456.79|2456.79|2456.79|2456.79|2456.79|2456.79|2456.79|2456.79|0
1645699020000|2022-02-24 10:37:00|2456.86|2456.86|2457.89|2457.89|2457.89|2457.89|2456.86|2456.86|0
1645699040000|2022-02-24 10:37:20|2458.15|2458.15|2458.05|2458.05|2458.52|2458.52|2458.05|2458.05|0
1645699060000|2022-02-24 10:37:40|2458.21|2458.21|2458.21|2458.21|2458.21|2458.21|2458.21|2458.21|0
1645699070000|2022-02-24 10:37:50|2457.85|2457.85|2457.71|2457.71|2457.85|2457.85|2457.71|2457.71|0
1645699090000|2022-02-24 10:38:10|2458.02|2458.02|2458.79|2458.79|2458.79|2458.79|2458.02|2458.02|0
1645699100000|2022-02-24 10:38:20|2458.85|2458.85|2459.07|2459.07|2459.07|2459.07|2458.85|2458.85|0
1645699110000|2022-02-24 10:38:30|2459.01|2459.01|2459.01|2459.01|2459.01|2459.01|2459.01|2459.01|0
1645699120000|2022-02-24 10:38:40|2459.24|2459.24|2459.24|2459.24|2459.24|2459.24|2459.24|2459.24|0
1645699130000|2022-02-24 10:38:50|2459.6|2459.6|2459.99|2459.99|2459.99|2459.99|2459.6|2459.6|0
1645699140000|2022-02-24 10:39:00|2460.06|2460.06|2459.93|2459.93|2460.06|2460.06|2459.93|2459.93|0
1645699150000|2022-02-24 10:39:10|2459.82|2459.82|2459.69|2459.69|2459.82|2459.82|2459.69|2459.69|0
1645699160000|2022-02-24 10:39:20|2459.72|2459.72|2461.86|2461.86|2462.01|2462.01|2459.72|2459.72|0
1645699180000|2022-02-24 10:39:40|2462.34|2462.34|2462.99|2462.99|2462.99|2462.99|2462.23|2462.23|0
1645699190000|2022-02-24 10:39:50|2463.1|2463.1|2463.91|2463.91|2463.91|2463.91|2463.1|2463.1|0
1645699200000|2022-02-24 10:40:00|2463.76|2463.76|2464.37|2464.37|2464.37|2464.37|2463.33|2463.33|0
1645699210000|2022-02-24 10:40:10|2464.63|2464.63|2464.5|2464.5|2464.63|2464.63|2464.5|2464.5|0
1645699220000|2022-02-24 10:40:20|2464.62|2464.62|2464.69|2464.69|2464.69|2464.69|2464.62|2464.62|0
1645699230000|2022-02-24 10:40:30|2464.92|2464.92|2465.07|2465.07|2465.07|2465.07|2464.92|2464.92|0
1645699240000|2022-02-24 10:40:40|2464.99|2464.99|2465.54|2465.54|2465.54|2465.54|2464.99|2464.99|0
1645699250000|2022-02-24 10:40:50|2465.48|2465.48|2463.79|2463.79|2465.57|2465.57|2463.79|2463.79|0
1645699260000|2022-02-24 10:41:00|2464.11|2464.11|2464.38|2464.38|2464.38|2464.38|2464.04|2464.04|0
1645699270000|2022-02-24 10:41:10|2464.24|2464.24|2464.24|2464.24|2464.24|2464.24|2464.24|2464.24|0
1645699280000|2022-02-24 10:41:20|2464.34|2464.34|2463.07|2463.07|2464.34|2464.34|2463.07|2463.07|0
1645699290000|2022-02-24 10:41:30|2462.76|2462.76|2461.58|2461.58|2462.76|2462.76|2461.58|2461.58|0
1645699300000|2022-02-24 10:41:40|2461.51|2461.51|2461.44|2461.44|2461.51|2461.51|2461.44|2461.44|0
1645699310000|2022-02-24 10:41:50|2461.3|2461.3|2460.95|2460.95|2461.3|2461.3|2460.82|2460.82|0
1645699320000|2022-02-24 10:42:00|2461.06|2461.06|2461.06|2461.06|2461.06|2461.06|2461.06|2461.06|0
1645699330000|2022-02-24 10:42:10|2461.22|2461.22|2462.5|2462.5|2462.5|2462.5|2461.22|2461.22|0
1645699340000|2022-02-24 10:42:20|2462.66|2462.66|2463.27|2463.27|2463.27|2463.27|2462.58|2462.58|0
1645699350000|2022-02-24 10:42:30|2463.59|2463.59|2464.11|2464.11|2464.19|2464.19|2463.43|2463.43|0
1645699360000|2022-02-24 10:42:40|2464.19|2464.19|2464.11|2464.11|2464.19|2464.19|2464.03|2464.03|0
1645699370000|2022-02-24 10:42:50|2464.18|2464.18|2464.04|2464.04|2464.18|2464.18|2464.04|2464.04|0
1645699380000|2022-02-24 10:43:00|2463.9|2463.9|2463.94|2463.94|2464.05|2464.05|2463.9|2463.9|0
1645699390000|2022-02-24 10:43:10|2464.05|2464.05|2463.6|2463.6|2464.05|2464.05|2463.6|2463.6|0
1645699410000|2022-02-24 10:43:30|2462.48|2462.48|2462.96|2462.96|2462.96|2462.96|2462.48|2462.48|0
1645699420000|2022-02-24 10:43:40|2463.17|2463.17|2463.76|2463.76|2463.76|2463.76|2463.17|2463.17|0
1645699430000|2022-02-24 10:43:50|2463.68|2463.68|2463.4|2463.4|2463.68|2463.68|2463.4|2463.4|0
1645699440000|2022-02-24 10:44:00|2463.68|2463.68|2463.21|2463.21|2463.68|2463.68|2463.21|2463.21|0
1645699450000|2022-02-24 10:44:10|2463.07|2463.07|2463.29|2463.29|2463.29|2463.29|2463.07|2463.07|0
1645699460000|2022-02-24 10:44:20|2463.13|2463.13|2462.77|2462.77|2463.13|2463.13|2462.65|2462.65|0
1645699470000|2022-02-24 10:44:30|2462.51|2462.51|2462.61|2462.61|2462.89|2462.89|2462.51|2462.51|0
1645699480000|2022-02-24 10:44:40|2462.48|2462.48|2462.34|2462.34|2462.48|2462.48|2462.34|2462.34|0
1645699500000|2022-02-24 10:45:00|2462.16|2462.16|2462.16|2462.16|2462.16|2462.16|2462.16|2462.16|0
1645699510000|2022-02-24 10:45:10|2462.3|2462.3|2462.8|2462.8|2462.8|2462.8|2462.3|2462.3|0
1645699520000|2022-02-24 10:45:20|2462.64|2462.64|2462.64|2462.64|2462.64|2462.64|2462.64|2462.64|0
1645699530000|2022-02-24 10:45:30|2462.58|2462.58|2462.37|2462.37|2462.58|2462.58|2462.37|2462.37|0
1645699540000|2022-02-24 10:45:40|2462.44|2462.44|2462|2462|2462.44|2462.44|2462|2462|0
1645699550000|2022-02-24 10:45:50|2461.88|2461.88|2461.72|2461.72|2461.94|2461.94|2461.72|2461.72|0
1645699560000|2022-02-24 10:46:00|2461.61|2461.61|2461.33|2461.33|2461.61|2461.61|2461.33|2461.33|0
1645699600000|2022-02-24 10:46:40|2461.6|2461.6|2461.6|2461.6|2461.6|2461.6|2461.6|2461.6|0
1645699620000|2022-02-24 10:47:00|2462.08|2462.08|2463.03|2463.03|2463.04|2463.04|2462.08|2462.08|0
1645699630000|2022-02-24 10:47:10|2463.17|2463.17|2464.53|2464.53|2464.53|2464.53|2463.17|2463.17|0
1645699640000|2022-02-24 10:47:20|2464.69|2464.69|2465.74|2465.74|2465.74|2465.74|2464.69|2464.69|0
1645699650000|2022-02-24 10:47:30|2465.8|2465.8|2465.8|2465.8|2465.8|2465.8|2465.8|2465.8|0
1645699660000|2022-02-24 10:47:40|2466.09|2466.09|2466.38|2466.38|2466.38|2466.38|2466.09|2466.09|0
1645699670000|2022-02-24 10:47:50|2466.53|2466.53|2466.35|2466.35|2466.53|2466.53|2466.19|2466.19|0
1645699680000|2022-02-24 10:48:00|2466.38|2466.38|2466.41|2466.41|2466.41|2466.41|2466.35|2466.35|0
1645699700000|2022-02-24 10:48:20|2466.21|2466.21|2464.52|2464.52|2466.21|2466.21|2464.52|2464.52|0
1645699720000|2022-02-24 10:48:40|2464.38|2464.38|2463.42|2463.42|2464.38|2464.38|2463.42|2463.42|0
1645699730000|2022-02-24 10:48:50|2463.19|2463.19|2462.23|2462.23|2463.19|2463.19|2462.23|2462.23|0
1645699740000|2022-02-24 10:49:00|2462.16|2462.16|2462.41|2462.41|2462.41|2462.41|2462.1|2462.1|0
1645699750000|2022-02-24 10:49:10|2462.57|2462.57|2462.57|2462.57|2462.57|2462.57|2462.57|2462.57|0
1645699760000|2022-02-24 10:49:20|2462.23|2462.23|2462.3|2462.3|2462.3|2462.3|2462.23|2462.23|0
1645699770000|2022-02-24 10:49:30|2462.42|2462.42|2462.42|2462.42|2462.42|2462.42|2462.42|2462.42|0
1645699780000|2022-02-24 10:49:40|2462.58|2462.58|2462.51|2462.51|2462.69|2462.69|2462.51|2462.51|0
1645699790000|2022-02-24 10:49:50|2462.59|2462.59|2462.47|2462.47|2462.59|2462.59|2462.47|2462.47|0
1645699800000|2022-02-24 10:50:00|2462.54|2462.54|2463|2463|2463|2463|2462.54|2462.54|0
1645699810000|2022-02-24 10:50:10|2463.15|2463.15|2463.22|2463.22|2463.22|2463.22|2463.15|2463.15|0
1645699840000|2022-02-24 10:50:40|2463.06|2463.06|2461.26|2461.26|2463.06|2463.06|2461.26|2461.26|0
1645699850000|2022-02-24 10:50:50|2461.07|2461.07|2460.67|2460.67|2461.07|2461.07|2460.67|2460.67|0
1645699860000|2022-02-24 10:51:00|2460.59|2460.59|2460.59|2460.59|2460.59|2460.59|2460.59|2460.59|0
1645699910000|2022-02-24 10:51:50|2460.73|2460.73|2460.73|2460.73|2460.73|2460.73|2460.73|2460.73|0
1645699930000|2022-02-24 10:52:10|2460.57|2460.57|2460.48|2460.48|2460.6|2460.6|2460.48|2460.48|0
1645699940000|2022-02-24 10:52:20|2460|2460|2460.46|2460.46|2460.46|2460.46|2459.72|2459.72|0
1645699950000|2022-02-24 10:52:30|2460.39|2460.39|2460.39|2460.39|2460.39|2460.39|2460.39|2460.39|0
1645699960000|2022-02-24 10:52:40|2459.75|2459.75|2459.32|2459.32|2459.75|2459.75|2459.32|2459.32|0
1645700000000|2022-02-24 10:53:20|2459.45|2459.45|2459.45|2459.45|2459.45|2459.45|2459.45|2459.45|0
1645700010000|2022-02-24 10:53:30|2459.58|2459.58|2459.64|2459.64|2459.7|2459.7|2459.58|2459.58|0
1645700020000|2022-02-24 10:53:40|2459.52|2459.52|2458.96|2458.96|2459.52|2459.52|2458.96|2458.96|0
1645700030000|2022-02-24 10:53:50|2458.84|2458.84|2458.72|2458.72|2458.84|2458.84|2458.53|2458.53|0
1645700040000|2022-02-24 10:54:00|2458.88|2458.88|2458.92|2458.92|2459.08|2459.08|2458.88|2458.88|0
1645700050000|2022-02-24 10:54:10|2458.88|2458.88|2458.94|2458.94|2458.96|2458.96|2458.88|2458.88|0
1645700060000|2022-02-24 10:54:20|2459.02|2459.02|2459.39|2459.39|2459.82|2459.82|2459.02|2459.02|0
1645700070000|2022-02-24 10:54:30|2459.47|2459.47|2459.47|2459.47|2459.47|2459.47|2459.47|2459.47|0
1645700080000|2022-02-24 10:54:40|2459.39|2459.39|2459.39|2459.39|2459.39|2459.39|2459.39|2459.39|0
1645700090000|2022-02-24 10:54:50|2459.55|2459.55|2459.55|2459.55|2459.55|2459.55|2459.55|2459.55|0
1645700100000|2022-02-24 10:55:00|2459.2|2459.2|2458.55|2458.55|2459.2|2459.2|2458.55|2458.55|0
1645700110000|2022-02-24 10:55:10|2458.07|2458.07|2457.06|2457.06|2458.07|2458.07|2457.06|2457.06|0
1645700120000|2022-02-24 10:55:20|2456.9|2456.9|2457.41|2457.41|2457.49|2457.49|2456.9|2456.9|0
1645700130000|2022-02-24 10:55:30|2457.49|2457.49|2457.49|2457.49|2457.49|2457.49|2457.49|2457.49|0
1645700140000|2022-02-24 10:55:40|2457.57|2457.57|2458.46|2458.46|2458.46|2458.46|2457.45|2457.45|0
1645700150000|2022-02-24 10:55:50|2458.55|2458.55|2458.66|2458.66|2458.79|2458.79|2458.55|2458.55|0
1645700160000|2022-02-24 10:56:00|2458.79|2458.79|2459.04|2459.04|2459.12|2459.12|2458.79|2458.79|0
1645700170000|2022-02-24 10:56:10|2459.11|2459.11|2459.33|2459.33|2459.33|2459.33|2459.11|2459.11|0
1645700180000|2022-02-24 10:56:20|2459.56|2459.56|2459.56|2459.56|2459.56|2459.56|2459.56|2459.56|0
1645700190000|2022-02-24 10:56:30|2459.72|2459.72|2460.09|2460.09|2460.17|2460.17|2459.72|2459.72|0
1645700200000|2022-02-24 10:56:40|2459.87|2459.87|2459.71|2459.71|2459.87|2459.87|2459.71|2459.71|0
1645700210000|2022-02-24 10:56:50|2459.64|2459.64|2459.31|2459.31|2459.64|2459.64|2459.31|2459.31|0
1645700220000|2022-02-24 10:57:00|2459.39|2459.39|2459.17|2459.17|2459.39|2459.39|2459.17|2459.17|0
1645700230000|2022-02-24 10:57:10|2459.1|2459.1|2458.87|2458.87|2459.1|2459.1|2458.87|2458.87|0
1645700240000|2022-02-24 10:57:20|2458.79|2458.79|2458.67|2458.67|2458.79|2458.79|2458.67|2458.67|0
1645700250000|2022-02-24 10:57:30|2458.54|2458.54|2456.88|2456.88|2458.54|2458.54|2456.88|2456.88|0
1645700260000|2022-02-24 10:57:40|2456.96|2456.96|2456.96|2456.96|2456.96|2456.96|2456.96|2456.96|0
1645700270000|2022-02-24 10:57:50|2456.9|2456.9|2456.53|2456.53|2457.12|2457.12|2456.53|2456.53|0
1645700280000|2022-02-24 10:58:00|2456.42|2456.42|2455.13|2455.13|2456.64|2456.64|2455.11|2455.11|0
1645700290000|2022-02-24 10:58:10|2455.34|2455.34|2455.27|2455.27|2455.42|2455.42|2455.27|2455.27|0
1645700320000|2022-02-24 10:58:40|2455.11|2455.11|2455.33|2455.33|2455.36|2455.36|2455.04|2455.04|0
1645700330000|2022-02-24 10:58:50|2455.52|2455.52|2455.64|2455.64|2455.64|2455.64|2454.73|2454.73|0
1645700340000|2022-02-24 10:59:00|2455.79|2455.79|2456.47|2456.47|2456.54|2456.54|2455.79|2455.79|0
1645700350000|2022-02-24 10:59:10|2456.39|2456.39|2456.39|2456.39|2456.39|2456.39|2456.39|2456.39|0
1645700360000|2022-02-24 10:59:20|2456.71|2456.71|2456.71|2456.71|2456.71|2456.71|2456.71|2456.71|0
1645700370000|2022-02-24 10:59:30|2456.79|2456.79|2456.82|2456.82|2457.05|2457.05|2456.78|2456.78|0
1645700380000|2022-02-24 10:59:40|2456.9|2456.9|2456.12|2456.12|2456.9|2456.9|2456.12|2456.12|0
1645700390000|2022-02-24 10:59:50|2455.78|2455.78|2455.71|2455.71|2455.78|2455.78|2455.71|2455.71|0
1645700400000|2022-02-24 11:00:00|2455.64|2455.64|2455.7|2455.7|2455.7|2455.7|2455.57|2455.57|0
1645700410000|2022-02-24 11:00:10|2455.83|2455.83|2456.56|2456.56|2456.56|2456.56|2455.83|2455.83|0
1645700420000|2022-02-24 11:00:20|2456.4|2456.4|2456.97|2456.97|2456.97|2456.97|2456.4|2456.4|0
1645700430000|2022-02-24 11:00:30|2456.94|2456.94|2456.65|2456.65|2457.01|2457.01|2456.65|2456.65|0
1645700440000|2022-02-24 11:00:40|2456.38|2456.38|2456.06|2456.06|2456.38|2456.38|2455.99|2455.99|0
1645700450000|2022-02-24 11:00:50|2456.22|2456.22|2456.21|2456.21|2456.34|2456.34|2456.21|2456.21|0
1645700470000|2022-02-24 11:01:10|2456.29|2456.29|2456.36|2456.36|2456.36|2456.36|2456.29|2456.29|0
1645700480000|2022-02-24 11:01:20|2456.4|2456.4|2456.4|2456.4|2456.4|2456.4|2456.4|2456.4|0
1645700490000|2022-02-24 11:01:30|2455.55|2455.55|2455.09|2455.09|2455.55|2455.55|2455.09|2455.09|0
1645700500000|2022-02-24 11:01:40|2455.05|2455.05|2453.65|2453.65|2455.05|2455.05|2453.65|2453.65|0
1645700510000|2022-02-24 11:01:50|2453.52|2453.52|2453.37|2453.37|2453.52|2453.52|2453.37|2453.37|0
1645700520000|2022-02-24 11:02:00|2453.25|2453.25|2453.1|2453.1|2453.25|2453.25|2453.1|2453.1|0
1645700530000|2022-02-24 11:02:10|2452.98|2452.98|2452.61|2452.61|2452.98|2452.98|2452.61|2452.61|0
1645700540000|2022-02-24 11:02:20|2452.68|2452.68|2451.88|2451.88|2452.68|2452.68|2451.88|2451.88|0
1645700550000|2022-02-24 11:02:30|2452.03|2452.03|2452.11|2452.11|2452.11|2452.11|2452.03|2452.03|0
1645700570000|2022-02-24 11:02:50|2452.19|2452.19|2452.19|2452.19|2452.19|2452.19|2452.19|2452.19|0
1645700580000|2022-02-24 11:03:00|2451.71|2451.71|2451.55|2451.55|2451.71|2451.71|2451.55|2451.55|0
1645700590000|2022-02-24 11:03:10|2451.71|2451.71|2451.78|2451.78|2451.78|2451.78|2451.71|2451.71|0
1645700600000|2022-02-24 11:03:20|2451.89|2451.89|2451.89|2451.89|2451.89|2451.89|2451.89|2451.89|0
1645700610000|2022-02-24 11:03:30|2452.08|2452.08|2452.23|2452.23|2452.37|2452.37|2452.04|2452.04|0
1645700620000|2022-02-24 11:03:40|2452.31|2452.31|2453.46|2453.46|2453.54|2453.54|2452.31|2452.31|0
1645700630000|2022-02-24 11:03:50|2453.39|2453.39|2453.23|2453.23|2453.39|2453.39|2452.91|2452.91|0
1645700640000|2022-02-24 11:04:00|2453.17|2453.17|2452.62|2452.62|2453.17|2453.17|2452.62|2452.62|0
1645700650000|2022-02-24 11:04:10|2452.48|2452.48|2452.62|2452.62|2452.62|2452.62|2452.48|2452.48|0
1645700660000|2022-02-24 11:04:20|2452.98|2452.98|2453.25|2453.25|2453.25|2453.25|2452.98|2452.98|0
1645700670000|2022-02-24 11:04:30|2453.65|2453.65|2453.65|2453.65|2453.65|2453.65|2453.65|2453.65|0
1645700690000|2022-02-24 11:04:50|2453.85|2453.85|2454.35|2454.35|2454.35|2454.35|2453.85|2453.85|0
1645700700000|2022-02-24 11:05:00|2454.27|2454.27|2453.82|2453.82|2454.27|2454.27|2453.81|2453.81|0
1645700710000|2022-02-24 11:05:10|2453.75|2453.75|2453.97|2453.97|2453.97|2453.97|2453.75|2453.75|0
1645700720000|2022-02-24 11:05:20|2453.82|2453.82|2453.73|2453.73|2453.82|2453.82|2453.62|2453.62|0
1645700730000|2022-02-24 11:05:30|2453.31|2453.31|2453.31|2453.31|2453.31|2453.31|2453.31|2453.31|0
1645700740000|2022-02-24 11:05:40|2453.25|2453.25|2453.25|2453.25|2453.25|2453.25|2453.25|2453.25|0
1645700750000|2022-02-24 11:05:50|2453.12|2453.12|2453.15|2453.15|2453.31|2453.31|2453.12|2453.12|0
1645700760000|2022-02-24 11:06:00|2453.31|2453.31|2453.32|2453.32|2453.76|2453.76|2453.31|2453.31|0
1645700770000|2022-02-24 11:06:10|2453.24|2453.24|2453.08|2453.08|2453.24|2453.24|2453.08|2453.08|0
1645700780000|2022-02-24 11:06:20|2452.96|2452.96|2453.43|2453.43|2453.43|2453.43|2452.96|2452.96|0
1645700790000|2022-02-24 11:06:30|2453.29|2453.29|2453.3|2453.3|2453.42|2453.42|2453.29|2453.29|0
1645700800000|2022-02-24 11:06:40|2453.22|2453.22|2453.22|2453.22|2453.22|2453.22|2453.22|2453.22|0
1645700810000|2022-02-24 11:06:50|2453.28|2453.28|2453.41|2453.41|2453.41|2453.41|2453.28|2453.28|0
1645700820000|2022-02-24 11:07:00|2453.68|2453.68|2453.01|2453.01|2453.72|2453.72|2453.01|2453.01|0
1645700830000|2022-02-24 11:07:10|2452.73|2452.73|2452.34|2452.34|2452.73|2452.73|2452.29|2452.29|0
1645700840000|2022-02-24 11:07:20|2452.28|2452.28|2451.66|2451.66|2452.28|2452.28|2451.52|2451.52|0
1645700850000|2022-02-24 11:07:30|2451.6|2451.6|2451.78|2451.78|2451.94|2451.94|2451.38|2451.38|0
1645700860000|2022-02-24 11:07:40|2451.65|2451.65|2451.85|2451.85|2451.92|2451.92|2451.5|2451.5|0
1645700870000|2022-02-24 11:07:50|2451.92|2451.92|2451.67|2451.67|2451.92|2451.92|2451.67|2451.67|0
1645700880000|2022-02-24 11:08:00|2451.56|2451.56|2451.2|2451.2|2451.56|2451.56|2451.2|2451.2|0
1645700890000|2022-02-24 11:08:10|2451.06|2451.06|2450.14|2450.14|2451.06|2451.06|2450.14|2450.14|0
1645700910000|2022-02-24 11:08:30|2450.32|2450.32|2450.32|2450.32|2450.32|2450.32|2450.32|2450.32|0
1645700930000|2022-02-24 11:08:50|2450.26|2450.26|2450.85|2450.85|2450.88|2450.88|2450.26|2450.26|0
1645700940000|2022-02-24 11:09:00|2450.37|2450.37|2450.29|2450.29|2450.37|2450.37|2450.29|2450.29|0
1645700950000|2022-02-24 11:09:10|2450.13|2450.13|2450.13|2450.13|2450.13|2450.13|2450.13|2450.13|0
1645700960000|2022-02-24 11:09:20|2449.71|2449.71|2449.71|2449.71|2449.71|2449.71|2449.71|2449.71|0
1645700980000|2022-02-24 11:09:40|2449.63|2449.63|2449.74|2449.74|2449.75|2449.75|2449.58|2449.58|0
1645700990000|2022-02-24 11:09:50|2449.78|2449.78|2449.28|2449.28|2450.06|2450.06|2449.28|2449.28|0
1645701000000|2022-02-24 11:10:00|2449.39|2449.39|2449.92|2449.92|2449.92|2449.92|2449.39|2449.39|0
1645701010000|2022-02-24 11:10:10|2449.76|2449.76|2448.83|2448.83|2449.76|2449.76|2448.61|2448.61|0
1645701020000|2022-02-24 11:10:20|2448.69|2448.69|2448.49|2448.49|2448.69|2448.69|2448.37|2448.37|0
1645701060000|2022-02-24 11:11:00|2448.17|2448.17|2447.95|2447.95|2448.17|2448.17|2447.73|2447.73|0
1645701070000|2022-02-24 11:11:10|2448.28|2448.28|2447.58|2447.58|2448.4|2448.4|2447.58|2447.58|0
1645701080000|2022-02-24 11:11:20|2447.35|2447.35|2446.68|2446.68|2447.35|2447.35|2445.63|2445.63|0
1645701100000|2022-02-24 11:11:40|2446.6|2446.6|2446.66|2446.66|2446.82|2446.82|2446.43|2446.43|0
1645701110000|2022-02-24 11:11:50|2446.54|2446.54|2446.53|2446.53|2446.54|2446.54|2446.26|2446.26|0
1645701120000|2022-02-24 11:12:00|2446.49|2446.49|2446.53|2446.53|2446.53|2446.53|2446.49|2446.49|0
1645701130000|2022-02-24 11:12:10|2446.61|2446.61|2446.04|2446.04|2446.61|2446.61|2446.04|2446.04|0
1645701150000|2022-02-24 11:12:30|2446.49|2446.49|2447.01|2447.01|2447.01|2447.01|2446.49|2446.49|0
1645701160000|2022-02-24 11:12:40|2446.97|2446.97|2447.11|2447.11|2447.34|2447.34|2446.97|2446.97|0
1645701170000|2022-02-24 11:12:50|2447.18|2447.18|2447.26|2447.26|2447.26|2447.26|2447.18|2447.18|0
1645701180000|2022-02-24 11:13:00|2447.09|2447.09|2447.09|2447.09|2447.09|2447.09|2447.09|2447.09|0
1645701190000|2022-02-24 11:13:10|2446.77|2446.77|2446.88|2446.88|2447.15|2447.15|2446.77|2446.77|0
1645701200000|2022-02-24 11:13:20|2446.71|2446.71|2446.71|2446.71|2446.71|2446.71|2446.65|2446.65|0
1645701210000|2022-02-24 11:13:30|2446.55|2446.55|2446.31|2446.31|2446.55|2446.55|2446.31|2446.31|0
1645701220000|2022-02-24 11:13:40|2446.37|2446.37|2446.29|2446.29|2446.37|2446.37|2446.29|2446.29|0
1645701230000|2022-02-24 11:13:50|2446.45|2446.45|2446.45|2446.45|2446.45|2446.45|2446.45|2446.45|0
1645701240000|2022-02-24 11:14:00|2446.59|2446.59|2446.63|2446.63|2446.67|2446.67|2446.59|2446.59|0
1645701260000|2022-02-24 11:14:20|2446.47|2446.47|2446.54|2446.54|2446.54|2446.54|2446.35|2446.35|0
1645701270000|2022-02-24 11:14:30|2446.7|2446.7|2447.82|2447.82|2447.82|2447.82|2446.7|2446.7|0
1645701280000|2022-02-24 11:14:40|2447.7|2447.7|2447.7|2447.7|2447.76|2447.76|2447.7|2447.7|0
1645701290000|2022-02-24 11:14:50|2447.54|2447.54|2447.58|2447.58|2447.58|2447.58|2447.47|2447.47|0
1645701300000|2022-02-24 11:15:00|2447.42|2447.42|2446.92|2446.92|2447.42|2447.42|2446.92|2446.92|0
1645701320000|2022-02-24 11:15:20|2446.76|2446.76|2446.71|2446.71|2446.76|2446.76|2446.71|2446.71|0
1645701330000|2022-02-24 11:15:30|2446.93|2446.93|2446.83|2446.83|2446.93|2446.93|2446.83|2446.83|0
1645701340000|2022-02-24 11:15:40|2446.76|2446.76|2446.7|2446.7|2446.77|2446.77|2446.7|2446.7|0
1645701350000|2022-02-24 11:15:50|2446.63|2446.63|2445.16|2445.16|2446.63|2446.63|2445.16|2445.16|0
1645701360000|2022-02-24 11:16:00|2445.22|2445.22|2444.79|2444.79|2445.22|2445.22|2444.64|2444.64|0
1645701370000|2022-02-24 11:16:10|2444.71|2444.71|2444.42|2444.42|2444.71|2444.71|2444.42|2444.42|0
1645701380000|2022-02-24 11:16:20|2444.7|2444.7|2444.7|2444.7|2444.7|2444.7|2444.7|2444.7|0
1645701400000|2022-02-24 11:16:40|2444.44|2444.44|2443.94|2443.94|2444.44|2444.44|2443.94|2443.94|0
1645701410000|2022-02-24 11:16:50|2443.55|2443.55|2443.98|2443.98|2443.98|2443.98|2443.55|2443.55|0
1645701420000|2022-02-24 11:17:00|2444.1|2444.1|2444.61|2444.61|2444.61|2444.61|2444.07|2444.07|0
1645701430000|2022-02-24 11:17:10|2444.77|2444.77|2444.8|2444.8|2444.8|2444.8|2444.61|2444.61|0
1645701440000|2022-02-24 11:17:20|2444.86|2444.86|2444.65|2444.65|2444.86|2444.86|2444.65|2444.65|0
1645701450000|2022-02-24 11:17:30|2444.98|2444.98|2444.98|2444.98|2444.98|2444.98|2444.98|2444.98|0
1645701460000|2022-02-24 11:17:40|2445.2|2445.2|2445.04|2445.04|2445.2|2445.2|2444.84|2444.84|0
1645701470000|2022-02-24 11:17:50|2444.91|2444.91|2444.91|2444.91|2444.91|2444.91|2444.91|2444.91|0
1645701490000|2022-02-24 11:18:10|2444.78|2444.78|2446.02|2446.02|2446.02|2446.02|2444.78|2444.78|0
1645701510000|2022-02-24 11:18:30|2446.27|2446.27|2446.27|2446.27|2446.27|2446.27|2446.27|2446.27|0
1645701520000|2022-02-24 11:18:40|2446.43|2446.43|2446.53|2446.53|2446.53|2446.53|2446.43|2446.43|0
1645701530000|2022-02-24 11:18:50|2446.14|2446.14|2446.14|2446.14|2446.14|2446.14|2446.14|2446.14|0
1645701540000|2022-02-24 11:19:00|2446.25|2446.25|2446.45|2446.45|2446.57|2446.57|2446.25|2446.25|0
1645701550000|2022-02-24 11:19:10|2446.03|2446.03|2445.95|2445.95|2446.03|2446.03|2445.95|2445.95|0
1645701560000|2022-02-24 11:19:20|2446.08|2446.08|2446.08|2446.08|2446.08|2446.08|2445.73|2445.73|0
1645701570000|2022-02-24 11:19:30|2445.96|2445.96|2445.96|2445.96|2445.96|2445.96|2445.96|2445.96|0
1645701580000|2022-02-24 11:19:40|2446.53|2446.53|2446.53|2446.53|2446.53|2446.53|2446.53|2446.53|0
1645701610000|2022-02-24 11:20:10|2446.71|2446.71|2446.77|2446.77|2446.77|2446.77|2446.71|2446.71|0
1645701620000|2022-02-24 11:20:20|2446.94|2446.94|2446.59|2446.59|2447.1|2447.1|2446.51|2446.51|0
1645701630000|2022-02-24 11:20:30|2446.78|2446.78|2446.78|2446.78|2446.78|2446.78|2446.78|2446.78|0
1645701640000|2022-02-24 11:20:40|2446.52|2446.52|2446.69|2446.69|2446.69|2446.69|2446.52|2446.52|0
1645701650000|2022-02-24 11:20:50|2446.85|2446.85|2446.92|2446.92|2446.92|2446.92|2446.85|2446.85|0
1645701660000|2022-02-24 11:21:00|2446.85|2446.85|2446.85|2446.85|2446.85|2446.85|2446.85|2446.85|0
1645701670000|2022-02-24 11:21:10|2446.91|2446.91|2447.25|2447.25|2447.25|2447.25|2446.91|2446.91|0
1645701680000|2022-02-24 11:21:20|2447.1|2447.1|2447.1|2447.1|2447.1|2447.1|2447.1|2447.1|0
1645701690000|2022-02-24 11:21:30|2447.04|2447.04|2446.89|2446.89|2447.04|2447.04|2446.89|2446.89|0
1645701700000|2022-02-24 11:21:40|2447.03|2447.03|2447.11|2447.11|2447.11|2447.11|2446.97|2446.97|0
1645701710000|2022-02-24 11:21:50|2447.33|2447.33|2447.54|2447.54|2447.54|2447.54|2447.33|2447.33|0
1645701720000|2022-02-24 11:22:00|2447.4|2447.4|2447.96|2447.96|2447.96|2447.96|2447.18|2447.18|0
1645701730000|2022-02-24 11:22:10|2448.18|2448.18|2450.58|2450.58|2450.58|2450.58|2448.18|2448.18|0
1645701740000|2022-02-24 11:22:20|2450.65|2450.65|2451.07|2451.07|2451.07|2451.07|2450.54|2450.54|0
1645701750000|2022-02-24 11:22:30|2451.39|2451.39|2453.63|2453.63|2453.63|2453.63|2451.39|2451.39|0
1645701760000|2022-02-24 11:22:40|2453.96|2453.96|2454.03|2454.03|2454.03|2454.03|2453.96|2453.96|0
1645701770000|2022-02-24 11:22:50|2454.19|2454.19|2455.19|2455.19|2455.19|2455.19|2454.05|2454.05|0
1645701780000|2022-02-24 11:23:00|2455.12|2455.12|2455.72|2455.72|2455.72|2455.72|2455.12|2455.12|0
1645701790000|2022-02-24 11:23:10|2455.6|2455.6|2455.6|2455.6|2455.6|2455.6|2455.6|2455.6|0
1645701800000|2022-02-24 11:23:20|2455.51|2455.51|2455.08|2455.08|2455.51|2455.51|2455.08|2455.08|0
1645701810000|2022-02-24 11:23:30|2455|2455|2454.29|2454.29|2455|2455|2453.91|2453.91|0
1645701820000|2022-02-24 11:23:40|2454.34|2454.34|2454.34|2454.34|2454.34|2454.34|2454.34|2454.34|0
1645701830000|2022-02-24 11:23:50|2454.15|2454.15|2454.15|2454.15|2454.15|2454.15|2454.15|2454.15|0
1645701840000|2022-02-24 11:24:00|2453.35|2453.35|2452.34|2452.34|2453.35|2453.35|2452.34|2452.34|0
1645701850000|2022-02-24 11:24:10|2452.28|2452.28|2451.88|2451.88|2452.28|2452.28|2451.88|2451.88|0
1645701860000|2022-02-24 11:24:20|2451.6|2451.6|2451.6|2451.6|2451.6|2451.6|2451.6|2451.6|0
1645701870000|2022-02-24 11:24:30|2451.83|2451.83|2451.75|2451.75|2451.83|2451.83|2451.75|2451.75|0
1645701890000|2022-02-24 11:24:50|2451.99|2451.99|2454.19|2454.19|2454.19|2454.19|2451.99|2451.99|0
1645701900000|2022-02-24 11:25:00|2454.26|2454.26|2454.18|2454.18|2454.26|2454.26|2454.18|2454.18|0
1645701910000|2022-02-24 11:25:10|2454.34|2454.34|2455.72|2455.72|2455.72|2455.72|2454.34|2454.34|0
1645701920000|2022-02-24 11:25:20|2455.79|2455.79|2455.79|2455.79|2455.79|2455.79|2455.79|2455.79|0
1645701930000|2022-02-24 11:25:30|2455.66|2455.66|2455.66|2455.66|2455.66|2455.66|2455.66|2455.66|0
1645701940000|2022-02-24 11:25:40|2455.21|2455.21|2454.25|2454.25|2455.21|2455.21|2454.25|2454.25|0
1645701950000|2022-02-24 11:25:50|2454.15|2454.15|2454.15|2454.15|2454.15|2454.15|2454.15|2454.15|0
1645701970000|2022-02-24 11:26:10|2454.22|2454.22|2454.08|2454.08|2454.22|2454.22|2454.08|2454.08|0
1645701980000|2022-02-24 11:26:20|2454.15|2454.15|2453.8|2453.8|2454.15|2454.15|2453.8|2453.8|0
1645701990000|2022-02-24 11:26:30|2453.76|2453.76|2453.59|2453.59|2454.23|2454.23|2453.59|2453.59|0
1645702000000|2022-02-24 11:26:40|2453.51|2453.51|2452.48|2452.48|2453.51|2453.51|2452.48|2452.48|0
1645702010000|2022-02-24 11:26:50|2452.34|2452.34|2452.11|2452.11|2452.34|2452.34|2452.11|2452.11|0
1645702020000|2022-02-24 11:27:00|2450.96|2450.96|2450.03|2450.03|2450.96|2450.96|2450.03|2450.03|0
1645702030000|2022-02-24 11:27:10|2449.92|2449.92|2448.07|2448.07|2449.92|2449.92|2447.99|2447.99|0
1645702040000|2022-02-24 11:27:20|2447.93|2447.93|2449.24|2449.24|2449.24|2449.24|2447.93|2447.93|0
1645702050000|2022-02-24 11:27:30|2449.31|2449.31|2448.86|2448.86|2449.31|2449.31|2448.86|2448.86|0
1645702070000|2022-02-24 11:27:50|2449.14|2449.14|2449.14|2449.14|2449.14|2449.14|2449.14|2449.14|0
1645702080000|2022-02-24 11:28:00|2449.01|2449.01|2449.01|2449.01|2449.01|2449.01|2449.01|2449.01|0
1645702090000|2022-02-24 11:28:10|2448.93|2448.93|2448.71|2448.71|2448.93|2448.93|2448.67|2448.67|0
1645702100000|2022-02-24 11:28:20|2448.57|2448.57|2448.43|2448.43|2448.57|2448.57|2448.43|2448.43|0
1645702120000|2022-02-24 11:28:40|2448.15|2448.15|2448.15|2448.15|2448.15|2448.15|2448.15|2448.15|0
1645702130000|2022-02-24 11:28:50|2448.02|2448.02|2448.02|2448.02|2448.02|2448.02|2448.02|2448.02|0
1645702140000|2022-02-24 11:29:00|2447.79|2447.79|2447.43|2447.43|2447.79|2447.79|2447.43|2447.43|0
1645702150000|2022-02-24 11:29:10|2447.61|2447.61|2447.61|2447.61|2447.61|2447.61|2447.61|2447.61|0
1645702160000|2022-02-24 11:29:20|2447.69|2447.69|2447.69|2447.69|2447.69|2447.69|2447.69|2447.69|0
1645702170000|2022-02-24 11:29:30|2447.95|2447.95|2448|2448|2448.11|2448.11|2447.95|2447.95|0
1645702190000|2022-02-24 11:29:50|2447.57|2447.57|2447.57|2447.57|2447.57|2447.57|2447.57|2447.57|0
1645702200000|2022-02-24 11:30:00|2447.49|2447.49|2447.85|2447.85|2447.85|2447.85|2447.49|2447.49|0
1645702230000|2022-02-24 11:30:30|2448.28|2448.28|2448.28|2448.28|2448.28|2448.28|2448.28|2448.28|0
1645702250000|2022-02-24 11:30:50|2448.14|2448.14|2448.27|2448.27|2448.27|2448.27|2448.14|2448.14|0
1645702260000|2022-02-24 11:31:00|2448.31|2448.31|2448.31|2448.31|2448.31|2448.31|2448.31|2448.31|0
1645702270000|2022-02-24 11:31:10|2448.25|2448.25|2448.37|2448.37|2448.53|2448.53|2448.25|2448.25|0
1645702280000|2022-02-24 11:31:20|2448.3|2448.3|2448.3|2448.3|2448.3|2448.3|2448.3|2448.3|0
1645702300000|2022-02-24 11:31:40|2448|2448|2448|2448|2448|2448|2448|2448|0
1645702310000|2022-02-24 11:31:50|2448.12|2448.12|2448.12|2448.12|2448.12|2448.12|2448.12|2448.12|0
1645702330000|2022-02-24 11:32:10|2448.04|2448.04|2446.91|2446.91|2448.04|2448.04|2446.91|2446.91|0
1645702340000|2022-02-24 11:32:20|2447.2|2447.2|2447.36|2447.36|2447.36|2447.36|2447.2|2447.2|0
1645702370000|2022-02-24 11:32:50|2447.52|2447.52|2447.52|2447.52|2447.52|2447.52|2447.52|2447.52|0
1645702390000|2022-02-24 11:33:10|2447.09|2447.09|2448.32|2448.32|2448.48|2448.48|2447.09|2447.09|0
1645702400000|2022-02-24 11:33:20|2448.42|2448.42|2449.19|2449.19|2449.19|2449.19|2448.42|2448.42|0
1645702410000|2022-02-24 11:33:30|2449.22|2449.22|2449.54|2449.54|2449.54|2449.54|2449.22|2449.22|0
1645702420000|2022-02-24 11:33:40|2449.72|2449.72|2449.94|2449.94|2449.97|2449.97|2449.66|2449.66|0
1645702430000|2022-02-24 11:33:50|2449.9|2449.9|2449.98|2449.98|2449.98|2449.98|2449.9|2449.9|0
1645702440000|2022-02-24 11:34:00|2450.05|2450.05|2450.01|2450.01|2450.05|2450.05|2449.98|2449.98|0
1645702450000|2022-02-24 11:34:10|2449.95|2449.95|2450.09|2450.09|2450.09|2450.09|2449.95|2449.95|0
1645702460000|2022-02-24 11:34:20|2450.14|2450.14|2450.33|2450.33|2450.33|2450.33|2450.14|2450.14|0
1645702470000|2022-02-24 11:34:30|2450.25|2450.25|2450.25|2450.25|2450.25|2450.25|2450.25|2450.25|0
1645702480000|2022-02-24 11:34:40|2449.98|2449.98|2449.52|2449.52|2450.04|2450.04|2449.45|2449.45|0
1645702500000|2022-02-24 11:35:00|2449.38|2449.38|2449.03|2449.03|2449.38|2449.38|2448.96|2448.96|0
1645702510000|2022-02-24 11:35:10|2449.17|2449.17|2449.48|2449.48|2449.68|2449.68|2449.17|2449.17|0
1645702520000|2022-02-24 11:35:20|2449.37|2449.37|2448.74|2448.74|2449.37|2449.37|2448.74|2448.74|0
1645702530000|2022-02-24 11:35:30|2448.59|2448.59|2448.02|2448.02|2448.59|2448.59|2448.02|2448.02|0
1645702540000|2022-02-24 11:35:40|2447.95|2447.95|2447.89|2447.89|2447.95|2447.95|2447.89|2447.89|0
1645702560000|2022-02-24 11:36:00|2447.57|2447.57|2447.64|2447.64|2447.64|2447.64|2447.57|2447.57|0
1645702570000|2022-02-24 11:36:10|2448.17|2448.17|2448.26|2448.26|2448.33|2448.33|2448.17|2448.17|0
1645702580000|2022-02-24 11:36:20|2448.19|2448.19|2448.23|2448.23|2448.26|2448.26|2448.19|2448.19|0
1645702590000|2022-02-24 11:36:30|2448.11|2448.11|2448.05|2448.05|2448.11|2448.11|2448.05|2448.05|0
1645702610000|2022-02-24 11:36:50|2448.18|2448.18|2448.18|2448.18|2448.18|2448.18|2448.18|2448.18|0
1645702620000|2022-02-24 11:37:00|2447.91|2447.91|2447.8|2447.8|2447.91|2447.91|2447.8|2447.8|0
1645702630000|2022-02-24 11:37:10|2447.93|2447.93|2447.75|2447.75|2448.05|2448.05|2447.75|2447.75|0
1645702640000|2022-02-24 11:37:20|2447.82|2447.82|2448.04|2448.04|2448.18|2448.18|2447.82|2447.82|0
1645702660000|2022-02-24 11:37:40|2448.2|2448.2|2448.47|2448.47|2448.47|2448.47|2448.2|2448.2|0
1645702670000|2022-02-24 11:37:50|2448.39|2448.39|2448.39|2448.39|2448.39|2448.39|2448.39|2448.39|0
1645702680000|2022-02-24 11:38:00|2448.47|2448.47|2448.47|2448.47|2448.47|2448.47|2448.47|2448.47|0
1645702690000|2022-02-24 11:38:10|2448.4|2448.4|2448.4|2448.4|2448.4|2448.4|2448.4|2448.4|0
1645702710000|2022-02-24 11:38:30|2448.32|2448.32|2448.25|2448.25|2448.39|2448.39|2448.25|2448.25|0
1645702720000|2022-02-24 11:38:40|2448.32|2448.32|2448.47|2448.47|2448.47|2448.47|2448.25|2448.25|0
1645702730000|2022-02-24 11:38:50|2448.86|2448.86|2448.92|2448.92|2448.92|2448.92|2448.86|2448.86|0
1645702740000|2022-02-24 11:39:00|2449|2449|2449.67|2449.67|2449.67|2449.67|2449|2449|0
1645702750000|2022-02-24 11:39:10|2449.6|2449.6|2449.44|2449.44|2449.6|2449.6|2449.44|2449.44|0
1645702770000|2022-02-24 11:39:30|2449.5|2449.5|2449.79|2449.79|2449.79|2449.79|2449.5|2449.5|0
1645702780000|2022-02-24 11:39:40|2449.94|2449.94|2450.39|2450.39|2450.39|2450.39|2449.94|2449.94|0
1645702800000|2022-02-24 11:40:00|2450.31|2450.31|2450.35|2450.35|2450.39|2450.39|2450.23|2450.23|0
1645702810000|2022-02-24 11:40:10|2450.22|2450.22|2450.22|2450.22|2450.22|2450.22|2450.22|2450.22|0
1645702820000|2022-02-24 11:40:20|2449.49|2449.49|2449.42|2449.42|2449.49|2449.49|2449.35|2449.35|0
1645702830000|2022-02-24 11:40:30|2449.56|2449.56|2449.81|2449.81|2449.81|2449.81|2449.45|2449.45|0
1645702840000|2022-02-24 11:40:40|2450.45|2450.45|2450.8|2450.8|2450.8|2450.8|2450.45|2450.45|0
1645702850000|2022-02-24 11:40:50|2451.01|2451.01|2451.94|2451.94|2452.01|2452.01|2451.01|2451.01|0
1645702860000|2022-02-24 11:41:00|2452.05|2452.05|2452.42|2452.42|2452.42|2452.42|2452.05|2452.05|0
1645702870000|2022-02-24 11:41:10|2452.59|2452.59|2453.28|2453.28|2453.28|2453.28|2452.59|2452.59|0
1645702880000|2022-02-24 11:41:20|2453.38|2453.38|2453.38|2453.38|2453.38|2453.38|2453.38|2453.38|0
1645702890000|2022-02-24 11:41:30|2453.45|2453.45|2453.45|2453.45|2453.45|2453.45|2453.45|2453.45|0
1645702900000|2022-02-24 11:41:40|2453.56|2453.56|2454.74|2454.74|2454.74|2454.74|2453.56|2453.56|0
1645702910000|2022-02-24 11:41:50|2454.8|2454.8|2455.01|2455.01|2455.01|2455.01|2454.53|2454.53|0
1645702920000|2022-02-24 11:42:00|2455.49|2455.49|2456.19|2456.19|2456.19|2456.19|2455.49|2455.49|0
1645702930000|2022-02-24 11:42:10|2456.75|2456.75|2457.47|2457.47|2457.53|2457.53|2456.75|2456.75|0
1645702940000|2022-02-24 11:42:20|2457.87|2457.87|2458.45|2458.45|2458.45|2458.45|2457.87|2457.87|0
1645702950000|2022-02-24 11:42:30|2458.52|2458.52|2459.3|2459.3|2459.3|2459.3|2458.52|2458.52|0
1645702960000|2022-02-24 11:42:40|2459.44|2459.44|2459.92|2459.92|2459.92|2459.92|2459.44|2459.44|0
1645702970000|2022-02-24 11:42:50|2460.07|2460.07|2460.01|2460.01|2460.07|2460.07|2460.01|2460.01|0
1645702980000|2022-02-24 11:43:00|2459.79|2459.79|2459.64|2459.64|2459.79|2459.79|2459.64|2459.64|0
1645702990000|2022-02-24 11:43:10|2459.5|2459.5|2459.5|2459.5|2459.5|2459.5|2459.5|2459.5|0
1645703010000|2022-02-24 11:43:30|2460|2460|2459.57|2459.57|2460|2460|2459.57|2459.57|0
1645703020000|2022-02-24 11:43:40|2459.65|2459.65|2459.53|2459.53|2459.65|2459.65|2459.53|2459.53|0
1645703030000|2022-02-24 11:43:50|2459.65|2459.65|2459.8|2459.8|2459.8|2459.8|2459.53|2459.53|0
1645703040000|2022-02-24 11:44:00|2459.92|2459.92|2460.17|2460.17|2460.23|2460.23|2459.92|2459.92|0
1645703050000|2022-02-24 11:44:10|2460.45|2460.45|2461.02|2461.02|2461.02|2461.02|2460.45|2460.45|0
1645703060000|2022-02-24 11:44:20|2461.25|2461.25|2461.46|2461.46|2461.46|2461.46|2460.88|2460.88|0
1645703070000|2022-02-24 11:44:30|2461.27|2461.27|2461.05|2461.05|2462.12|2462.12|2460.97|2460.97|0
1645703080000|2022-02-24 11:44:40|2461.21|2461.21|2461.89|2461.89|2462.07|2462.07|2461.21|2461.21|0
1645703090000|2022-02-24 11:44:50|2462.11|2462.11|2463.66|2463.66|2463.66|2463.66|2462.11|2462.11|0
1645703100000|2022-02-24 11:45:00|2463.84|2463.84|2462.92|2462.92|2464|2464|2462.87|2462.87|0
1645703110000|2022-02-24 11:45:10|2463.05|2463.05|2463.4|2463.4|2463.47|2463.47|2463.05|2463.05|0
1645703120000|2022-02-24 11:45:20|2463.05|2463.05|2462.71|2462.71|2463.11|2463.11|2462.71|2462.71|0
1645703130000|2022-02-24 11:45:30|2462.63|2462.63|2462.5|2462.5|2462.63|2462.63|2462.5|2462.5|0
1645703140000|2022-02-24 11:45:40|2462.37|2462.37|2461.21|2461.21|2462.37|2462.37|2461.21|2461.21|0
1645703160000|2022-02-24 11:46:00|2461.1|2461.1|2461|2461|2461.16|2461.16|2461|2461|0
1645703180000|2022-02-24 11:46:20|2460.6|2460.6|2460.6|2460.6|2460.6|2460.6|2460.6|2460.6|0
1645703190000|2022-02-24 11:46:30|2461.03|2461.03|2461.03|2461.03|2461.03|2461.03|2461.03|2461.03|0
1645703200000|2022-02-24 11:46:40|2461.19|2461.19|2461.69|2461.69|2461.69|2461.69|2461.19|2461.19|0
1645703210000|2022-02-24 11:46:50|2461.84|2461.84|2462.05|2462.05|2462.05|2462.05|2461.84|2461.84|0
1645703220000|2022-02-24 11:47:00|2462.18|2462.18|2462.34|2462.34|2462.41|2462.41|2462.18|2462.18|0
1645703230000|2022-02-24 11:47:10|2462.23|2462.23|2463.82|2463.82|2464.08|2464.08|2462.23|2462.23|0
1645703250000|2022-02-24 11:47:30|2463.74|2463.74|2463.87|2463.87|2463.87|2463.87|2463.74|2463.74|0
1645703260000|2022-02-24 11:47:40|2464.16|2464.16|2464.16|2464.16|2464.16|2464.16|2464.16|2464.16|0
1645703270000|2022-02-24 11:47:50|2463.94|2463.94|2464|2464|2464|2464|2463.94|2463.94|0
1645703280000|2022-02-24 11:48:00|2464.27|2464.27|2464.27|2464.27|2464.27|2464.27|2464.27|2464.27|0
1645703290000|2022-02-24 11:48:10|2464.69|2464.69|2464.69|2464.69|2464.69|2464.69|2464.69|2464.69|0
1645703300000|2022-02-24 11:48:20|2464.84|2464.84|2464.69|2464.69|2464.84|2464.84|2464.69|2464.69|0
1645703310000|2022-02-24 11:48:30|2464.62|2464.62|2464.55|2464.55|2464.62|2464.62|2464.55|2464.55|0
1645703320000|2022-02-24 11:48:40|2464.69|2464.69|2464.57|2464.57|2464.73|2464.73|2464.48|2464.48|0
1645703340000|2022-02-24 11:49:00|2464.49|2464.49|2464.49|2464.49|2464.49|2464.49|2464.49|2464.49|0
1645703350000|2022-02-24 11:49:10|2464.54|2464.54|2464.27|2464.27|2464.86|2464.86|2464.27|2464.27|0
1645703360000|2022-02-24 11:49:20|2464.49|2464.49|2464.36|2464.36|2464.83|2464.83|2464.21|2464.21|0
1645703370000|2022-02-24 11:49:30|2463.97|2463.97|2463.56|2463.56|2463.97|2463.97|2463.56|2463.56|0
1645703380000|2022-02-24 11:49:40|2463.34|2463.34|2463.34|2463.34|2463.34|2463.34|2463.34|2463.34|0
1645703390000|2022-02-24 11:49:50|2463.48|2463.48|2463.41|2463.41|2463.48|2463.48|2463.41|2463.41|0
1645703410000|2022-02-24 11:50:10|2463.11|2463.11|2462.91|2462.91|2463.11|2463.11|2462.91|2462.91|0
1645703420000|2022-02-24 11:50:20|2462.87|2462.87|2463.05|2463.05|2463.05|2463.05|2462.87|2462.87|0
1645703430000|2022-02-24 11:50:30|2462.93|2462.93|2462.93|2462.93|2462.93|2462.93|2462.93|2462.93|0
1645703440000|2022-02-24 11:50:40|2462.77|2462.77|2462.71|2462.71|2462.77|2462.77|2462.71|2462.71|0
1645703460000|2022-02-24 11:51:00|2463.13|2463.13|2463.28|2463.28|2463.35|2463.35|2463.13|2463.13|0
1645703470000|2022-02-24 11:51:10|2463.44|2463.44|2463.57|2463.57|2463.57|2463.57|2463.44|2463.44|0
1645703480000|2022-02-24 11:51:20|2463.73|2463.73|2463.88|2463.88|2463.88|2463.88|2463.73|2463.73|0
1645703490000|2022-02-24 11:51:30|2464.04|2464.04|2465.41|2465.41|2465.41|2465.41|2464.04|2464.04|0
1645703500000|2022-02-24 11:51:40|2465.66|2465.66|2465.58|2465.58|2465.66|2465.66|2465.58|2465.58|0
1645703510000|2022-02-24 11:51:50|2465.64|2465.64|2465.64|2465.64|2465.64|2465.64|2465.64|2465.64|0
1645703520000|2022-02-24 11:52:00|2465.79|2465.79|2465.2|2465.2|2465.79|2465.79|2465.2|2465.2|0
1645703530000|2022-02-24 11:52:10|2465.13|2465.13|2465.13|2465.13|2465.13|2465.13|2465.13|2465.13|0
1645703540000|2022-02-24 11:52:20|2465.28|2465.28|2465.39|2465.39|2465.39|2465.39|2465.28|2465.28|0
1645703550000|2022-02-24 11:52:30|2465.24|2465.24|2465.24|2465.24|2465.24|2465.24|2465.24|2465.24|0
1645703560000|2022-02-24 11:52:40|2465.03|2465.03|2465.03|2465.03|2465.03|2465.03|2465.03|2465.03|0
1645703570000|2022-02-24 11:52:50|2465.24|2465.24|2465.55|2465.55|2465.55|2465.55|2465.24|2465.24|0
1645703590000|2022-02-24 11:53:10|2465.69|2465.69|2464.8|2464.8|2465.82|2465.82|2464.68|2464.68|0
1645703600000|2022-02-24 11:53:20|2465.06|2465.06|2465.53|2465.53|2465.53|2465.53|2465.06|2465.06|0
1645703610000|2022-02-24 11:53:30|2465.71|2465.71|2465.71|2465.71|2465.71|2465.71|2465.71|2465.71|0
1645703620000|2022-02-24 11:53:40|2465.53|2465.53|2465.82|2465.82|2465.82|2465.82|2465.53|2465.53|0
1645703640000|2022-02-24 11:54:00|2465.72|2465.72|2465.72|2465.72|2465.72|2465.72|2465.72|2465.72|0
1645703650000|2022-02-24 11:54:10|2465.84|2465.84|2466.2|2466.2|2466.2|2466.2|2465.84|2465.84|0
1645703660000|2022-02-24 11:54:20|2466.13|2466.13|2465.76|2465.76|2466.34|2466.34|2465.76|2465.76|0
1645703670000|2022-02-24 11:54:30|2465.84|2465.84|2467.16|2467.16|2467.16|2467.16|2465.76|2465.76|0
1645703680000|2022-02-24 11:54:40|2467.01|2467.01|2466.53|2466.53|2467.01|2467.01|2466.53|2466.53|0
1645703700000|2022-02-24 11:55:00|2466.69|2466.69|2466.69|2466.69|2466.69|2466.69|2466.69|2466.69|0
1645703720000|2022-02-24 11:55:20|2466.94|2466.94|2466.83|2466.83|2467.06|2467.06|2466.83|2466.83|0
1645703730000|2022-02-24 11:55:30|2466.69|2466.69|2466.85|2466.85|2466.85|2466.85|2466.69|2466.69|0
1645703740000|2022-02-24 11:55:40|2466.69|2466.69|2466.62|2466.62|2466.69|2466.69|2466.62|2466.62|0
1645703750000|2022-02-24 11:55:50|2466.41|2466.41|2466.41|2466.41|2466.41|2466.41|2466.41|2466.41|0
1645703770000|2022-02-24 11:56:10|2466.09|2466.09|2466.09|2466.09|2466.09|2466.09|2466.09|2466.09|0
1645703790000|2022-02-24 11:56:30|2466.2|2466.2|2466.19|2466.19|2466.31|2466.31|2466.07|2466.07|0
1645703800000|2022-02-24 11:56:40|2466.11|2466.11|2465.72|2465.72|2466.11|2466.11|2465.72|2465.72|0
1645703810000|2022-02-24 11:56:50|2465.44|2465.44|2465.36|2465.36|2465.51|2465.51|2465.36|2465.36|0
1645703820000|2022-02-24 11:57:00|2465.3|2465.3|2465.5|2465.5|2465.62|2465.62|2465.3|2465.3|0
1645703830000|2022-02-24 11:57:10|2464.97|2464.97|2464.97|2464.97|2464.97|2464.97|2464.97|2464.97|0
1645703840000|2022-02-24 11:57:20|2464.76|2464.76|2464.6|2464.6|2464.76|2464.76|2464.6|2464.6|0
1645703850000|2022-02-24 11:57:30|2464.56|2464.56|2464.69|2464.69|2464.69|2464.69|2464.56|2464.56|0
1645703860000|2022-02-24 11:57:40|2464.93|2464.93|2464.93|2464.93|2464.93|2464.93|2464.93|2464.93|0
1645703880000|2022-02-24 11:58:00|2465.21|2465.21|2465.28|2465.28|2465.43|2465.43|2465.21|2465.21|0
1645703890000|2022-02-24 11:58:10|2465.44|2465.44|2465.29|2465.29|2465.44|2465.44|2465.29|2465.29|0
1645703900000|2022-02-24 11:58:20|2465.4|2465.4|2465.28|2465.28|2465.4|2465.4|2465.28|2465.28|0
1645703920000|2022-02-24 11:58:40|2465.12|2465.12|2465.35|2465.35|2465.35|2465.35|2465.12|2465.12|0
1645703930000|2022-02-24 11:58:50|2465.22|2465.22|2465|2465|2465.22|2465.22|2465|2465|0
1645703940000|2022-02-24 11:59:00|2464.92|2464.92|2464.92|2464.92|2464.92|2464.92|2464.92|2464.92|0
1645703950000|2022-02-24 11:59:10|2464.61|2464.61|2464.61|2464.61|2464.61|2464.61|2464.61|2464.61|0
1645703960000|2022-02-24 11:59:20|2464.68|2464.68|2465.84|2465.84|2465.84|2465.84|2464.68|2464.68|0
1645703970000|2022-02-24 11:59:30|2466.18|2466.18|2467.28|2467.28|2467.34|2467.34|2466.12|2466.12|0
1645703980000|2022-02-24 11:59:40|2467.34|2467.34|2467|2467|2467.56|2467.56|2467|2467|0
1645703990000|2022-02-24 11:59:50|2467.21|2467.21|2468.05|2468.05|2468.05|2468.05|2467.21|2467.21|0
1645704000000|2022-02-24 12:00:00|2467.94|2467.94|2466.58|2466.58|2468.16|2468.16|2466.58|2466.58|0
1645704010000|2022-02-24 12:00:10|2466.72|2466.72|2466.86|2466.86|2466.86|2466.86|2466.72|2466.72|0
1645704020000|2022-02-24 12:00:20|2466.59|2466.59|2465.82|2465.82|2466.7|2466.7|2465.82|2465.82|0
1645704030000|2022-02-24 12:00:30|2465.76|2465.76|2465.82|2465.82|2465.82|2465.82|2465.7|2465.7|0
1645704040000|2022-02-24 12:00:40|2465.69|2465.69|2465.72|2465.72|2465.77|2465.77|2465.16|2465.16|0
1645704050000|2022-02-24 12:00:50|2465.95|2465.95|2465.82|2465.82|2465.95|2465.95|2465.82|2465.82|0
1645704080000|2022-02-24 12:01:20|2465.97|2465.97|2465.91|2465.91|2465.97|2465.97|2465.91|2465.91|0
1645704090000|2022-02-24 12:01:30|2465.98|2465.98|2465.98|2465.98|2465.98|2465.98|2465.98|2465.98|0
1645704110000|2022-02-24 12:01:50|2466.04|2466.04|2465.91|2465.91|2466.04|2466.04|2465.91|2465.91|0
1645704120000|2022-02-24 12:02:00|2465.79|2465.79|2465.13|2465.13|2465.79|2465.79|2465.13|2465.13|0
1645704130000|2022-02-24 12:02:10|2465.08|2465.08|2465.08|2465.08|2465.08|2465.08|2465.08|2465.08|0
1645704140000|2022-02-24 12:02:20|2464.96|2464.96|2464.53|2464.53|2464.96|2464.96|2464.53|2464.53|0
1645704150000|2022-02-24 12:02:30|2464.05|2464.05|2462.53|2462.53|2464.05|2464.05|2462.53|2462.53|0
1645704170000|2022-02-24 12:02:50|2462.4|2462.4|2463.87|2463.87|2463.87|2463.87|2462.4|2462.4|0
1645704180000|2022-02-24 12:03:00|2464.23|2464.23|2464.45|2464.45|2464.45|2464.45|2464.23|2464.23|0
1645704190000|2022-02-24 12:03:10|2464.52|2464.52|2464.65|2464.65|2464.72|2464.72|2464.52|2464.52|0
1645704200000|2022-02-24 12:03:20|2464.71|2464.71|2464.77|2464.77|2464.77|2464.77|2464.71|2464.71|0
1645704210000|2022-02-24 12:03:30|2464.65|2464.65|2464.65|2464.65|2464.65|2464.65|2464.65|2464.65|0
1645704220000|2022-02-24 12:03:40|2464.71|2464.71|2464.71|2464.71|2464.71|2464.71|2464.71|2464.71|0
1645704230000|2022-02-24 12:03:50|2464.83|2464.83|2464.83|2464.83|2464.83|2464.83|2464.83|2464.83|0
1645704240000|2022-02-24 12:04:00|2464.98|2464.98|2464.98|2464.98|2464.98|2464.98|2464.98|2464.98|0
1645704250000|2022-02-24 12:04:10|2464.83|2464.83|2464.44|2464.44|2464.83|2464.83|2464.37|2464.37|0
1645704260000|2022-02-24 12:04:20|2463.93|2463.93|2464.02|2464.02|2464.02|2464.02|2463.89|2463.89|0
1645704270000|2022-02-24 12:04:30|2464.17|2464.17|2464.17|2464.17|2464.17|2464.17|2464.17|2464.17|0
1645704280000|2022-02-24 12:04:40|2464.11|2464.11|2464.11|2464.11|2464.11|2464.11|2464.11|2464.11|0
1645704300000|2022-02-24 12:05:00|2463.99|2463.99|2463.91|2463.91|2464.15|2464.15|2463.91|2463.91|0
1645704310000|2022-02-24 12:05:10|2463.84|2463.84|2463.08|2463.08|2463.84|2463.84|2463.08|2463.08|0
1645704320000|2022-02-24 12:05:20|2463.33|2463.33|2463.11|2463.11|2463.33|2463.33|2462.99|2462.99|0
1645704330000|2022-02-24 12:05:30|2463.26|2463.26|2462.83|2462.83|2463.26|2463.26|2462.83|2462.83|0
1645704340000|2022-02-24 12:05:40|2462.7|2462.7|2462.43|2462.43|2462.7|2462.7|2462.43|2462.43|0
1645704350000|2022-02-24 12:05:50|2462.5|2462.5|2462.84|2462.84|2462.84|2462.84|2462.5|2462.5|0
1645704360000|2022-02-24 12:06:00|2463.06|2463.06|2463.07|2463.07|2463.14|2463.14|2463.06|2463.06|0
1645704370000|2022-02-24 12:06:10|2462.96|2462.96|2462.65|2462.65|2462.96|2462.96|2462.65|2462.65|0
1645704390000|2022-02-24 12:06:30|2462.52|2462.52|2462.52|2462.52|2462.52|2462.52|2462.52|2462.52|0
1645704400000|2022-02-24 12:06:40|2462.4|2462.4|2462.55|2462.55|2462.55|2462.55|2462.4|2462.4|0
1645704410000|2022-02-24 12:06:50|2462.13|2462.13|2462.13|2462.13|2462.13|2462.13|2462.13|2462.13|0
1645704420000|2022-02-24 12:07:00|2462.08|2462.08|2462.08|2462.08|2462.08|2462.08|2462.08|2462.08|0
1645704460000|2022-02-24 12:07:40|2462.15|2462.15|2462.15|2462.15|2462.15|2462.15|2462.15|2462.15|0
1645704470000|2022-02-24 12:07:50|2461.88|2461.88|2460.58|2460.58|2461.88|2461.88|2460.47|2460.47|0
1645704480000|2022-02-24 12:08:00|2460.43|2460.43|2460.16|2460.16|2460.43|2460.43|2460.16|2460.16|0
1645704490000|2022-02-24 12:08:10|2460.05|2460.05|2458.66|2458.66|2460.05|2460.05|2458.66|2458.66|0
1645704510000|2022-02-24 12:08:30|2458.74|2458.74|2458.75|2458.75|2458.81|2458.81|2458.61|2458.61|0
1645704520000|2022-02-24 12:08:40|2458.69|2458.69|2458.69|2458.69|2458.69|2458.69|2458.69|2458.69|0
1645704530000|2022-02-24 12:08:50|2458.89|2458.89|2459.08|2459.08|2459.08|2459.08|2458.89|2458.89|0
1645704540000|2022-02-24 12:09:00|2459.01|2459.01|2459.23|2459.23|2459.23|2459.23|2459.01|2459.01|0
1645704560000|2022-02-24 12:09:20|2459.19|2459.19|2459.64|2459.64|2459.91|2459.91|2459.19|2459.19|0
1645704570000|2022-02-24 12:09:30|2459.7|2459.7|2459.7|2459.7|2459.7|2459.7|2459.7|2459.7|0
1645704600000|2022-02-24 12:10:00|2460.02|2460.02|2460.02|2460.02|2460.02|2460.02|2460.02|2460.02|0
1645704620000|2022-02-24 12:10:20|2459.84|2459.84|2459.84|2459.84|2459.84|2459.84|2459.84|2459.84|0
1645704630000|2022-02-24 12:10:30|2460|2460|2460|2460|2460|2460|2460|2460|0
1645704640000|2022-02-24 12:10:40|2460.11|2460.11|2460.32|2460.32|2460.32|2460.32|2460.11|2460.11|0
1645704650000|2022-02-24 12:10:50|2460.36|2460.36|2460.36|2460.36|2460.36|2460.36|2460.36|2460.36|0
1645704680000|2022-02-24 12:11:20|2460.52|2460.52|2460.21|2460.21|2460.52|2460.52|2460.21|2460.21|0
1645704690000|2022-02-24 12:11:30|2460.33|2460.33|2460.39|2460.39|2460.39|2460.39|2460.33|2460.33|0
1645704700000|2022-02-24 12:11:40|2460.31|2460.31|2460.68|2460.68|2460.68|2460.68|2460.31|2460.31|0
1645704720000|2022-02-24 12:12:00|2460.6|2460.6|2460.33|2460.33|2460.6|2460.6|2460.27|2460.27|0
1645704730000|2022-02-24 12:12:10|2460.25|2460.25|2460.25|2460.25|2460.25|2460.25|2460.25|2460.25|0
1645704740000|2022-02-24 12:12:20|2460.12|2460.12|2460.06|2460.06|2460.12|2460.12|2460.06|2460.06|0
1645704750000|2022-02-24 12:12:30|2459.93|2459.93|2458.85|2458.85|2459.93|2459.93|2458.85|2458.85|0
1645704770000|2022-02-24 12:12:50|2458.78|2458.78|2458.78|2458.78|2458.78|2458.78|2458.78|2458.78|0
1645704780000|2022-02-24 12:13:00|2458.64|2458.64|2458.73|2458.73|2458.89|2458.89|2458.64|2458.64|0
1645704790000|2022-02-24 12:13:10|2458.8|2458.8|2458.73|2458.73|2458.8|2458.8|2458.73|2458.73|0
1645704800000|2022-02-24 12:13:20|2458.76|2458.76|2458.76|2458.76|2458.76|2458.76|2458.76|2458.76|0
1645704810000|2022-02-24 12:13:30|2458.63|2458.63|2458.76|2458.76|2458.76|2458.76|2458.63|2458.63|0
1645704820000|2022-02-24 12:13:40|2458.87|2458.87|2458.87|2458.87|2458.87|2458.87|2458.87|2458.87|0
1645704830000|2022-02-24 12:13:50|2459.09|2459.09|2459.38|2459.38|2459.38|2459.38|2459.09|2459.09|0
1645704850000|2022-02-24 12:14:10|2459.3|2459.3|2459.82|2459.82|2459.82|2459.82|2459.29|2459.29|0
1645704860000|2022-02-24 12:14:20|2460.08|2460.08|2461.86|2461.86|2461.86|2461.86|2460.08|2460.08|0
1645704870000|2022-02-24 12:14:30|2462.13|2462.13|2462.07|2462.07|2462.13|2462.13|2462.07|2462.07|0
1645704880000|2022-02-24 12:14:40|2462.12|2462.12|2462.12|2462.12|2462.12|2462.12|2462.12|2462.12|0
1645704890000|2022-02-24 12:14:50|2462.38|2462.38|2463.17|2463.17|2463.71|2463.71|2462.38|2462.38|0
1645704900000|2022-02-24 12:15:00|2463.4|2463.4|2463.47|2463.47|2463.47|2463.47|2463.28|2463.28|0
1645704920000|2022-02-24 12:15:20|2463.55|2463.55|2463.61|2463.61|2463.67|2463.67|2463.55|2463.55|0
1645704960000|2022-02-24 12:16:00|2463.77|2463.77|2465.15|2465.15|2465.15|2465.15|2463.77|2463.77|0
1645704980000|2022-02-24 12:16:20|2465.21|2465.21|2465.08|2465.08|2465.21|2465.21|2465.08|2465.08|0
1645704990000|2022-02-24 12:16:30|2465.14|2465.14|2465.14|2465.14|2465.14|2465.14|2465.14|2465.14|0
1645705000000|2022-02-24 12:16:40|2465.07|2465.07|2464.72|2464.72|2465.07|2465.07|2464.65|2464.65|0
1645705010000|2022-02-24 12:16:50|2464.64|2464.64|2464.57|2464.57|2464.64|2464.64|2464.57|2464.57|0
1645705050000|2022-02-24 12:17:30|2464.5|2464.5|2464.5|2464.5|2464.5|2464.5|2464.5|2464.5|0
1645705060000|2022-02-24 12:17:40|2464.54|2464.54|2464.16|2464.16|2464.54|2464.54|2464.16|2464.16|0
1645705070000|2022-02-24 12:17:50|2464.03|2464.03|2464.03|2464.03|2464.03|2464.03|2464.03|2464.03|0
1645705080000|2022-02-24 12:18:00|2464.09|2464.09|2464.09|2464.09|2464.09|2464.09|2464.09|2464.09|0
1645705090000|2022-02-24 12:18:10|2464.23|2464.23|2464.38|2464.38|2464.52|2464.52|2464.23|2464.23|0
1645705110000|2022-02-24 12:18:30|2464.31|2464.31|2464.31|2464.31|2464.31|2464.31|2464.31|2464.31|0
1645705120000|2022-02-24 12:18:40|2464.18|2464.18|2464.18|2464.18|2464.18|2464.18|2464.18|2464.18|0
1645705130000|2022-02-24 12:18:50|2464.06|2464.06|2464.08|2464.08|2464.33|2464.33|2464.06|2464.06|0
1645705140000|2022-02-24 12:19:00|2464.35|2464.35|2464.35|2464.35|2464.35|2464.35|2464.35|2464.35|0
1645705150000|2022-02-24 12:19:10|2464.04|2464.04|2464.04|2464.04|2464.04|2464.04|2464.04|2464.04|0
1645705170000|2022-02-24 12:19:30|2463.97|2463.97|2463.97|2463.97|2463.97|2463.97|2463.97|2463.97|0
1645705180000|2022-02-24 12:19:40|2463.9|2463.9|2463.9|2463.9|2463.9|2463.9|2463.9|2463.9|0
1645705190000|2022-02-24 12:19:50|2463.77|2463.77|2463.77|2463.77|2463.77|2463.77|2463.77|2463.77|0
1645705200000|2022-02-24 12:20:00|2463.7|2463.7|2463.45|2463.45|2463.7|2463.7|2463.45|2463.45|0
1645705210000|2022-02-24 12:20:10|2463.29|2463.29|2463.09|2463.09|2463.29|2463.29|2463.09|2463.09|0
1645705220000|2022-02-24 12:20:20|2463.23|2463.23|2463.23|2463.23|2463.23|2463.23|2463.23|2463.23|0
1645705230000|2022-02-24 12:20:30|2462.94|2462.94|2462.77|2462.77|2462.94|2462.94|2462.77|2462.77|0
1645705240000|2022-02-24 12:20:40|2462.73|2462.73|2462.43|2462.43|2462.73|2462.73|2462.43|2462.43|0
1645705250000|2022-02-24 12:20:50|2462.65|2462.65|2462.65|2462.65|2462.65|2462.65|2462.65|2462.65|0
1645705260000|2022-02-24 12:21:00|2462.49|2462.49|2462.49|2462.49|2462.49|2462.49|2462.49|2462.49|0
1645705280000|2022-02-24 12:21:20|2462.17|2462.17|2462|2462|2462.17|2462.17|2462|2462|0
1645705290000|2022-02-24 12:21:30|2461.96|2461.96|2462.18|2462.18|2462.18|2462.18|2461.96|2461.96|0
1645705310000|2022-02-24 12:21:50|2462.11|2462.11|2462.15|2462.15|2462.15|2462.15|2462.11|2462.11|0
1645705320000|2022-02-24 12:22:00|2462.19|2462.19|2462.19|2462.19|2462.19|2462.19|2462.19|2462.19|0
1645705330000|2022-02-24 12:22:10|2462.31|2462.31|2462.86|2462.86|2462.86|2462.86|2462.31|2462.31|0
1645705340000|2022-02-24 12:22:20|2462.68|2462.68|2462.68|2462.68|2462.68|2462.68|2462.68|2462.68|0
1645705350000|2022-02-24 12:22:30|2462.8|2462.8|2462.61|2462.61|2462.8|2462.8|2462.61|2462.61|0
1645705360000|2022-02-24 12:22:40|2462.16|2462.16|2461.62|2461.62|2462.16|2462.16|2461.62|2461.62|0
1645705370000|2022-02-24 12:22:50|2461.7|2461.7|2461.85|2461.85|2461.92|2461.92|2461.7|2461.7|0
1645705400000|2022-02-24 12:23:20|2461.77|2461.77|2460.41|2460.41|2461.77|2461.77|2460.34|2460.34|0
1645705410000|2022-02-24 12:23:30|2460.49|2460.49|2460.49|2460.49|2460.49|2460.49|2460.49|2460.49|0
1645705420000|2022-02-24 12:23:40|2460.4|2460.4|2460.4|2460.4|2460.4|2460.4|2460.4|2460.4|0
1645705450000|2022-02-24 12:24:10|2459.92|2459.92|2459.55|2459.55|2459.92|2459.92|2459.55|2459.55|0
1645705460000|2022-02-24 12:24:20|2459.43|2459.43|2459.05|2459.05|2459.43|2459.43|2459.05|2459.05|0
1645705470000|2022-02-24 12:24:30|2458.98|2458.98|2458.49|2458.49|2458.98|2458.98|2458.49|2458.49|0
1645705480000|2022-02-24 12:24:40|2458.36|2458.36|2458.36|2458.36|2458.36|2458.36|2458.36|2458.36|0
1645705500000|2022-02-24 12:25:00|2458.21|2458.21|2458.21|2458.21|2458.21|2458.21|2458.21|2458.21|0
1645705520000|2022-02-24 12:25:20|2458.13|2458.13|2457.68|2457.68|2458.21|2458.21|2457.68|2457.68|0
1645705540000|2022-02-24 12:25:40|2457.84|2457.84|2457.84|2457.84|2457.84|2457.84|2457.84|2457.84|0
1645705560000|2022-02-24 12:26:00|2457.77|2457.77|2457.77|2457.77|2457.77|2457.77|2457.77|2457.77|0
1645705570000|2022-02-24 12:26:10|2457.63|2457.63|2457.31|2457.31|2457.63|2457.63|2457.31|2457.31|0
1645705580000|2022-02-24 12:26:20|2457.23|2457.23|2457.13|2457.13|2457.23|2457.23|2457.05|2457.05|0
1645705620000|2022-02-24 12:27:00|2457.07|2457.07|2457.07|2457.07|2457.07|2457.07|2457.07|2457.07|0
1645705640000|2022-02-24 12:27:20|2457.36|2457.36|2457.41|2457.41|2457.57|2457.57|2457.36|2457.36|0
1645705650000|2022-02-24 12:27:30|2457.97|2457.97|2459.12|2459.12|2459.3|2459.3|2457.97|2457.97|0
1645705660000|2022-02-24 12:27:40|2458.89|2458.89|2458.97|2458.97|2458.97|2458.97|2458.82|2458.82|0
1645705670000|2022-02-24 12:27:50|2459.09|2459.09|2459.32|2459.32|2459.32|2459.32|2459.09|2459.09|0
1645705680000|2022-02-24 12:28:00|2459.09|2459.09|2458.45|2458.45|2459.09|2459.09|2458.45|2458.45|0
1645705690000|2022-02-24 12:28:10|2458.39|2458.39|2458.82|2458.82|2458.82|2458.82|2458.39|2458.39|0
1645705710000|2022-02-24 12:28:30|2458.51|2458.51|2458.35|2458.35|2458.51|2458.51|2458.35|2458.35|0
1645705720000|2022-02-24 12:28:40|2458.43|2458.43|2458.29|2458.29|2458.43|2458.43|2458.29|2458.29|0
1645705740000|2022-02-24 12:29:00|2458.36|2458.36|2458.44|2458.44|2458.44|2458.44|2458.36|2458.36|0
1645705750000|2022-02-24 12:29:10|2458.51|2458.51|2458.92|2458.92|2458.99|2458.99|2458.51|2458.51|0
1645705770000|2022-02-24 12:29:30|2458.5|2458.5|2458.5|2458.5|2458.5|2458.5|2458.5|2458.5|0
1645705780000|2022-02-24 12:29:40|2458.56|2458.56|2458.25|2458.25|2458.56|2458.56|2458.25|2458.25|0
1645705790000|2022-02-24 12:29:50|2458.11|2458.11|2458.06|2458.06|2458.11|2458.11|2458.06|2458.06|0
1645705800000|2022-02-24 12:30:00|2458|2458|2458|2458|2458|2458|2458|2458|0
1645705810000|2022-02-24 12:30:10|2457.85|2457.85|2457.4|2457.4|2457.85|2457.85|2457.4|2457.4|0
1645705820000|2022-02-24 12:30:20|2457.48|2457.48|2456.38|2456.38|2457.48|2457.48|2456.38|2456.38|0
1645705830000|2022-02-24 12:30:30|2456.15|2456.15|2456.3|2456.3|2456.3|2456.3|2456.07|2456.07|0
1645705840000|2022-02-24 12:30:40|2456.22|2456.22|2455.62|2455.62|2456.22|2456.22|2455.62|2455.62|0
1645705850000|2022-02-24 12:30:50|2455.56|2455.56|2455.56|2455.56|2455.56|2455.56|2455.56|2455.56|0
1645705860000|2022-02-24 12:31:00|2455.45|2455.45|2454.98|2454.98|2455.45|2455.45|2454.9|2454.9|0
1645705870000|2022-02-24 12:31:10|2455.16|2455.16|2455.24|2455.24|2455.24|2455.24|2455.16|2455.16|0
1645705880000|2022-02-24 12:31:20|2455.32|2455.32|2454.81|2454.81|2455.32|2455.32|2454.81|2454.81|0
1645705890000|2022-02-24 12:31:30|2454.73|2454.73|2454.87|2454.87|2454.87|2454.87|2454.73|2454.73|0
1645705900000|2022-02-24 12:31:40|2454.75|2454.75|2454.75|2454.75|2454.75|2454.75|2454.75|2454.75|0
1645705910000|2022-02-24 12:31:50|2454.49|2454.49|2454.49|2454.49|2454.49|2454.49|2454.49|2454.49|0
1645705920000|2022-02-24 12:32:00|2454.43|2454.43|2454.39|2454.39|2454.43|2454.43|2454.35|2454.35|0
1645705940000|2022-02-24 12:32:20|2453.75|2453.75|2453.75|2453.75|2453.75|2453.75|2453.75|2453.75|0
1645705950000|2022-02-24 12:32:30|2453.69|2453.69|2453.54|2453.54|2453.69|2453.69|2453.54|2453.54|0
1645705960000|2022-02-24 12:32:40|2453.76|2453.76|2453.62|2453.62|2453.84|2453.84|2453.62|2453.62|0
1645705970000|2022-02-24 12:32:50|2454.02|2454.02|2454.02|2454.02|2454.02|2454.02|2454.02|2454.02|0
1645705980000|2022-02-24 12:33:00|2454.14|2454.14|2454.08|2454.08|2454.14|2454.14|2454.08|2454.08|0
1645706010000|2022-02-24 12:33:30|2454.24|2454.24|2454.24|2454.24|2454.24|2454.24|2454.24|2454.24|0
1645706020000|2022-02-24 12:33:40|2454.21|2454.21|2454.05|2454.05|2454.21|2454.21|2454.05|2454.05|0
1645706030000|2022-02-24 12:33:50|2454.26|2454.26|2453.46|2453.46|2454.26|2454.26|2453.46|2453.46|0
1645706040000|2022-02-24 12:34:00|2453.62|2453.62|2454.94|2454.94|2454.94|2454.94|2453.62|2453.62|0
1645706050000|2022-02-24 12:34:10|2455.02|2455.02|2455.42|2455.42|2455.48|2455.48|2455.02|2455.02|0
1645706060000|2022-02-24 12:34:20|2455.75|2455.75|2455.75|2455.75|2455.75|2455.75|2455.75|2455.75|0
1645706070000|2022-02-24 12:34:30|2456.06|2456.06|2456.06|2456.06|2456.06|2456.06|2456.06|2456.06|0
1645706080000|2022-02-24 12:34:40|2455.95|2455.95|2455.95|2455.95|2455.95|2455.95|2455.95|2455.95|0
1645706090000|2022-02-24 12:34:50|2455.72|2455.72|2455.72|2455.72|2455.72|2455.72|2455.72|2455.72|0
1645706100000|2022-02-24 12:35:00|2455.56|2455.56|2454.89|2454.89|2455.56|2455.56|2454.89|2454.89|0
1645706120000|2022-02-24 12:35:20|2454.82|2454.82|2454.82|2454.82|2454.82|2454.82|2454.82|2454.82|0
1645706130000|2022-02-24 12:35:30|2454.76|2454.76|2454.76|2454.76|2454.76|2454.76|2454.76|2454.76|0
1645706140000|2022-02-24 12:35:40|2454.9|2454.9|2454.98|2454.98|2454.98|2454.98|2454.9|2454.9|0
1645706150000|2022-02-24 12:35:50|2454.82|2454.82|2455.03|2455.03|2455.03|2455.03|2454.82|2454.82|0
1645706170000|2022-02-24 12:36:10|2455.09|2455.09|2455.09|2455.09|2455.09|2455.09|2455.09|2455.09|0
1645706180000|2022-02-24 12:36:20|2455.38|2455.38|2455.38|2455.38|2455.38|2455.38|2455.38|2455.38|0
1645706200000|2022-02-24 12:36:40|2455.24|2455.24|2455.24|2455.24|2455.24|2455.24|2455.24|2455.24|0
1645706220000|2022-02-24 12:37:00|2455.08|2455.08|2455.08|2455.08|2455.08|2455.08|2455.08|2455.08|0
1645706230000|2022-02-24 12:37:10|2455.02|2455.02|2455.02|2455.02|2455.02|2455.02|2455.02|2455.02|0
1645706250000|2022-02-24 12:37:30|2454.9|2454.9|2454.9|2454.9|2454.9|2454.9|2454.9|2454.9|0
1645706260000|2022-02-24 12:37:40|2454.97|2454.97|2454.97|2454.97|2454.97|2454.97|2454.97|2454.97|0
1645706280000|2022-02-24 12:38:00|2454.75|2454.75|2454.75|2454.75|2454.75|2454.75|2454.75|2454.75|0
1645706290000|2022-02-24 12:38:10|2454.68|2454.68|2454.68|2454.68|2454.68|2454.68|2454.68|2454.68|0
1645706300000|2022-02-24 12:38:20|2454.64|2454.64|2454.6|2454.6|2454.71|2454.71|2454.6|2454.6|0
1645706310000|2022-02-24 12:38:30|2454.92|2454.92|2454.76|2454.76|2455|2455|2454.76|2454.76|0
1645706320000|2022-02-24 12:38:40|2454.7|2454.7|2454.78|2454.78|2454.78|2454.78|2454.7|2454.7|0
1645706340000|2022-02-24 12:39:00|2454.64|2454.64|2454.64|2454.64|2454.64|2454.64|2454.64|2454.64|0
1645706350000|2022-02-24 12:39:10|2454.7|2454.7|2454.76|2454.76|2454.76|2454.76|2454.7|2454.7|0
1645706360000|2022-02-24 12:39:20|2454.82|2454.82|2454.82|2454.82|2454.82|2454.82|2454.82|2454.82|0
1645706380000|2022-02-24 12:39:40|2454.75|2454.75|2454.75|2454.75|2454.75|2454.75|2454.75|2454.75|0
1645706400000|2022-02-24 12:40:00|2454.68|2454.68|2454.68|2454.68|2454.68|2454.68|2454.68|2454.68|0
1645706410000|2022-02-24 12:40:10|2454.55|2454.55|2454.55|2454.55|2454.55|2454.55|2454.55|2454.55|0
1645706420000|2022-02-24 12:40:20|2454.26|2454.26|2454.12|2454.12|2454.26|2454.26|2454.12|2454.12|0
1645706440000|2022-02-24 12:40:40|2454.05|2454.05|2453.85|2453.85|2454.05|2454.05|2453.85|2453.85|0
1645706450000|2022-02-24 12:40:50|2454.17|2454.17|2454.1|2454.1|2454.17|2454.17|2454.1|2454.1|0
1645706460000|2022-02-24 12:41:00|2453.94|2453.94|2453.94|2453.94|2453.94|2453.94|2453.94|2453.94|0
1645706470000|2022-02-24 12:41:10|2453.98|2453.98|2454.84|2454.84|2454.84|2454.84|2453.98|2453.98|0
1645706480000|2022-02-24 12:41:20|2454.76|2454.76|2454.89|2454.89|2454.89|2454.89|2454.76|2454.76|0
1645706490000|2022-02-24 12:41:30|2454.95|2454.95|2454.87|2454.87|2454.95|2454.95|2454.87|2454.87|0
1645706500000|2022-02-24 12:41:40|2454.9|2454.9|2454.68|2454.68|2454.9|2454.9|2454.68|2454.68|0
1645706530000|2022-02-24 12:42:10|2454.62|2454.62|2454.62|2454.62|2454.62|2454.62|2454.62|2454.62|0
1645706540000|2022-02-24 12:42:20|2454.48|2454.48|2454.43|2454.43|2454.48|2454.48|2454.43|2454.43|0
1645706550000|2022-02-24 12:42:30|2454.36|2454.36|2454.43|2454.43|2454.43|2454.43|2454.36|2454.36|0
1645706560000|2022-02-24 12:42:40|2454.16|2454.16|2453.9|2453.9|2454.16|2454.16|2453.9|2453.9|0
1645706570000|2022-02-24 12:42:50|2453.69|2453.69|2453.09|2453.09|2453.69|2453.69|2453.09|2453.09|0
1645706580000|2022-02-24 12:43:00|2452.97|2452.97|2452.81|2452.81|2452.97|2452.97|2452.54|2452.54|0
1645706590000|2022-02-24 12:43:10|2452.75|2452.75|2452.54|2452.54|2452.75|2452.75|2452.54|2452.54|0
1645706610000|2022-02-24 12:43:30|2452.26|2452.26|2452.26|2452.26|2452.26|2452.26|2452.26|2452.26|0
1645706620000|2022-02-24 12:43:40|2452.03|2452.03|2452.18|2452.18|2452.18|2452.18|2452.03|2452.03|0
1645706630000|2022-02-24 12:43:50|2452.12|2452.12|2452.04|2452.04|2452.12|2452.12|2452.04|2452.04|0
1645706640000|2022-02-24 12:44:00|2452.23|2452.23|2452.7|2452.7|2452.7|2452.7|2452.23|2452.23|0
1645706650000|2022-02-24 12:44:10|2452.78|2452.78|2452.86|2452.86|2452.86|2452.86|2452.78|2452.78|0
1645706660000|2022-02-24 12:44:20|2452.57|2452.57|2452.57|2452.57|2452.57|2452.57|2452.57|2452.57|0
1645706680000|2022-02-24 12:44:40|2452.5|2452.5|2452.66|2452.66|2452.66|2452.66|2452.5|2452.5|0
1645706700000|2022-02-24 12:45:00|2452.54|2452.54|2452.6|2452.6|2452.6|2452.6|2452.54|2452.54|0
1645706710000|2022-02-24 12:45:10|2452.52|2452.52|2452.41|2452.41|2452.52|2452.52|2452.41|2452.41|0
1645706730000|2022-02-24 12:45:30|2452.33|2452.33|2452.33|2452.33|2452.33|2452.33|2452.33|2452.33|0
1645706740000|2022-02-24 12:45:40|2452.38|2452.38|2452.38|2452.38|2452.38|2452.38|2452.38|2452.38|0
1645706750000|2022-02-24 12:45:50|2452.54|2452.54|2452.54|2452.54|2452.54|2452.54|2452.54|2452.54|0
1645706760000|2022-02-24 12:46:00|2452.31|2452.31|2452.31|2452.31|2452.31|2452.31|2452.31|2452.31|0
1645706770000|2022-02-24 12:46:10|2452.39|2452.39|2452.38|2452.38|2452.53|2452.53|2452.38|2452.38|0
1645706780000|2022-02-24 12:46:20|2452.1|2452.1|2452.01|2452.01|2452.45|2452.45|2452.01|2452.01|0
1645706790000|2022-02-24 12:46:30|2452.13|2452.13|2452.06|2452.06|2452.13|2452.13|2452.06|2452.06|0
1645706800000|2022-02-24 12:46:40|2452.13|2452.13|2452.13|2452.13|2452.13|2452.13|2452.13|2452.13|0
1645706820000|2022-02-24 12:47:00|2451.97|2451.97|2451.9|2451.9|2451.97|2451.97|2451.83|2451.83|0
1645706850000|2022-02-24 12:47:30|2451.98|2451.98|2452.13|2452.13|2452.13|2452.13|2451.98|2451.98|0
1645706860000|2022-02-24 12:47:40|2452.06|2452.06|2451.54|2451.54|2452.06|2452.06|2451.54|2451.54|0
1645706870000|2022-02-24 12:47:50|2451.4|2451.4|2451.4|2451.4|2451.4|2451.4|2451.4|2451.4|0
1645706880000|2022-02-24 12:48:00|2451.32|2451.32|2450.37|2450.37|2451.32|2451.32|2450.37|2450.37|0
1645706890000|2022-02-24 12:48:10|2450.23|2450.23|2450.23|2450.23|2450.23|2450.23|2450.23|2450.23|0
1645706900000|2022-02-24 12:48:20|2450.19|2450.19|2450.06|2450.06|2450.19|2450.19|2450.06|2450.06|0
1645706910000|2022-02-24 12:48:30|2449.94|2449.94|2450.06|2450.06|2450.1|2450.1|2449.94|2449.94|0
1645706930000|2022-02-24 12:48:50|2449.99|2449.99|2449.99|2449.99|2449.99|2449.99|2449.99|2449.99|0
1645706940000|2022-02-24 12:49:00|2450.06|2450.06|2449.94|2449.94|2450.06|2450.06|2449.94|2449.94|0
1645706950000|2022-02-24 12:49:10|2449.88|2449.88|2449.62|2449.62|2449.88|2449.88|2449.62|2449.62|0
1645706990000|2022-02-24 12:49:50|2449.77|2449.77|2449.96|2449.96|2449.96|2449.96|2449.77|2449.77|0
1645707000000|2022-02-24 12:50:00|2450.6|2450.6|2451.35|2451.35|2451.35|2451.35|2450.6|2450.6|0
1645707010000|2022-02-24 12:50:10|2451.71|2451.71|2452.34|2452.34|2452.34|2452.34|2451.71|2451.71|0
1645707030000|2022-02-24 12:50:30|2452.82|2452.82|2452.54|2452.54|2452.82|2452.82|2452.48|2452.48|0
1645707040000|2022-02-24 12:50:40|2452.62|2452.62|2452.62|2452.62|2452.62|2452.62|2452.62|2452.62|0
1645707050000|2022-02-24 12:50:50|2452.67|2452.67|2452.67|2452.67|2452.67|2452.67|2452.67|2452.67|0
1645707060000|2022-02-24 12:51:00|2452.9|2452.9|2452.93|2452.93|2452.93|2452.93|2452.9|2452.9|0
1645707070000|2022-02-24 12:51:10|2453.24|2453.24|2453.18|2453.18|2453.24|2453.24|2453.18|2453.18|0
1645707080000|2022-02-24 12:51:20|2453.25|2453.25|2453.02|2453.02|2453.57|2453.57|2453.02|2453.02|0
1645707100000|2022-02-24 12:51:40|2452.95|2452.95|2454.33|2454.33|2454.33|2454.33|2452.88|2452.88|0
1645707110000|2022-02-24 12:51:50|2454.29|2454.29|2454.66|2454.66|2454.66|2454.66|2454.29|2454.29|0
1645707120000|2022-02-24 12:52:00|2454.6|2454.6|2454.6|2454.6|2454.6|2454.6|2454.6|2454.6|0
1645707130000|2022-02-24 12:52:10|2454.38|2454.38|2454.52|2454.52|2454.52|2454.52|2454.38|2454.38|0
1645707140000|2022-02-24 12:52:20|2454.59|2454.59|2454.78|2454.78|2454.93|2454.93|2454.59|2454.59|0
1645707160000|2022-02-24 12:52:40|2454.65|2454.65|2454.38|2454.38|2454.65|2454.65|2454.38|2454.38|0
1645707170000|2022-02-24 12:52:50|2454.32|2454.32|2453.88|2453.88|2454.32|2454.32|2453.88|2453.88|0
1645707180000|2022-02-24 12:53:00|2454|2454|2454|2454|2454|2454|2454|2454|0
1645707190000|2022-02-24 12:53:10|2453.94|2453.94|2453.78|2453.78|2454.3|2454.3|2453.78|2453.78|0
1645707200000|2022-02-24 12:53:20|2453.64|2453.64|2453.64|2453.64|2453.64|2453.64|2453.64|2453.64|0
1645707210000|2022-02-24 12:53:30|2453.58|2453.58|2452.77|2452.77|2453.58|2453.58|2452.77|2452.77|0
1645707220000|2022-02-24 12:53:40|2452.63|2452.63|2452.56|2452.56|2452.63|2452.63|2452.56|2452.56|0
1645707240000|2022-02-24 12:54:00|2452.4|2452.4|2452.4|2452.4|2452.4|2452.4|2452.4|2452.4|0
1645707250000|2022-02-24 12:54:10|2452.33|2452.33|2450.87|2450.87|2452.33|2452.33|2450.87|2450.87|0
1645707260000|2022-02-24 12:54:20|2450.65|2450.65|2450.71|2450.71|2450.8|2450.8|2450.65|2450.65|0
1645707270000|2022-02-24 12:54:30|2450.39|2450.39|2450.55|2450.55|2450.55|2450.55|2450.39|2450.39|0
1645707280000|2022-02-24 12:54:40|2450.39|2450.39|2449.81|2449.81|2450.39|2450.39|2449.81|2449.81|0
1645707290000|2022-02-24 12:54:50|2449.96|2449.96|2449.88|2449.88|2449.96|2449.96|2449.88|2449.88|0
1645707310000|2022-02-24 12:55:10|2449.82|2449.82|2450.91|2450.91|2450.91|2450.91|2449.82|2449.82|0
1645707340000|2022-02-24 12:55:40|2450.79|2450.79|2450.95|2450.95|2450.95|2450.95|2450.79|2450.79|0
1645707360000|2022-02-24 12:56:00|2450.79|2450.79|2450.8|2450.8|2450.87|2450.87|2450.79|2450.79|0
1645707370000|2022-02-24 12:56:10|2450.73|2450.73|2450.59|2450.59|2450.73|2450.73|2450.59|2450.59|0
1645707380000|2022-02-24 12:56:20|2450.46|2450.46|2450.46|2450.46|2450.46|2450.46|2450.46|2450.46|0
1645707390000|2022-02-24 12:56:30|2450.68|2450.68|2450.52|2450.52|2450.68|2450.68|2450.52|2450.52|0
1645707410000|2022-02-24 12:56:50|2450.4|2450.4|2450.15|2450.15|2450.4|2450.4|2450.15|2450.15|0
1645707420000|2022-02-24 12:57:00|2449.84|2449.84|2449.63|2449.63|2449.84|2449.84|2449.47|2449.47|0
1645707430000|2022-02-24 12:57:10|2449.54|2449.54|2449.46|2449.46|2449.54|2449.54|2449.46|2449.46|0
1645707440000|2022-02-24 12:57:20|2449.39|2449.39|2449.39|2449.39|2449.39|2449.39|2449.39|2449.39|0
1645707450000|2022-02-24 12:57:30|2449.21|2449.21|2448.86|2448.86|2449.21|2449.21|2448.86|2448.86|0
1645707460000|2022-02-24 12:57:40|2448.74|2448.74|2448.55|2448.55|2448.74|2448.74|2448.55|2448.55|0
1645707470000|2022-02-24 12:57:50|2448.74|2448.74|2448.62|2448.62|2448.86|2448.86|2448.62|2448.62|0
1645707480000|2022-02-24 12:58:00|2448.74|2448.74|2448.74|2448.74|2448.92|2448.92|2448.74|2448.74|0
1645707490000|2022-02-24 12:58:10|2449.17|2449.17|2450.18|2450.18|2450.18|2450.18|2449.17|2449.17|0
1645707500000|2022-02-24 12:58:20|2450.06|2450.06|2449.9|2449.9|2450.06|2450.06|2449.9|2449.9|0
1645707510000|2022-02-24 12:58:30|2450.38|2450.38|2450.63|2450.63|2450.63|2450.63|2450.25|2450.25|0
1645707520000|2022-02-24 12:58:40|2450.86|2450.86|2451.48|2451.48|2451.48|2451.48|2450.86|2450.86|0
1645707530000|2022-02-24 12:58:50|2451.74|2451.74|2454.34|2454.34|2454.34|2454.34|2451.74|2451.74|0
1645707540000|2022-02-24 12:59:00|2454.27|2454.27|2454.18|2454.18|2454.36|2454.36|2454.18|2454.18|0
1645707550000|2022-02-24 12:59:10|2454.11|2454.11|2453.99|2453.99|2454.18|2454.18|2453.93|2453.93|0
1645707560000|2022-02-24 12:59:20|2454.11|2454.11|2453.87|2453.87|2454.11|2454.11|2453.84|2453.84|0
1645707570000|2022-02-24 12:59:30|2453.71|2453.71|2453.83|2453.83|2453.83|2453.83|2453.49|2453.49|0
1645707580000|2022-02-24 12:59:40|2453.95|2453.95|2453.83|2453.83|2453.95|2453.95|2453.83|2453.83|0
1645707590000|2022-02-24 12:59:50|2453.78|2453.78|2453.78|2453.78|2453.78|2453.78|2453.78|2453.78|0
1645707600000|2022-02-24 13:00:00|2453.7|2453.7|2453.7|2453.7|2453.7|2453.7|2453.7|2453.7|0
1645707610000|2022-02-24 13:00:10|2453.78|2453.78|2455.43|2455.43|2455.43|2455.43|2453.78|2453.78|0
1645707620000|2022-02-24 13:00:20|2455.27|2455.27|2454.53|2454.53|2455.27|2455.27|2454.35|2454.35|0
1645707630000|2022-02-24 13:00:30|2454.45|2454.45|2454.63|2454.63|2454.63|2454.63|2454.45|2454.45|0
1645707640000|2022-02-24 13:00:40|2454.89|2454.89|2455.07|2455.07|2455.07|2455.07|2454.89|2454.89|0
1645707650000|2022-02-24 13:00:50|2454.89|2454.89|2454.95|2454.95|2454.95|2454.95|2454.89|2454.89|0
1645707660000|2022-02-24 13:01:00|2455.18|2455.18|2455.33|2455.33|2455.36|2455.36|2455.18|2455.18|0
1645707670000|2022-02-24 13:01:10|2455.48|2455.48|2455.54|2455.54|2455.54|2455.54|2455.48|2455.48|0
1645707690000|2022-02-24 13:01:30|2455.39|2455.39|2455.39|2455.39|2455.39|2455.39|2455.39|2455.39|0
1645707700000|2022-02-24 13:01:40|2455.19|2455.19|2455.24|2455.24|2455.24|2455.24|2455.19|2455.19|0
1645707710000|2022-02-24 13:01:50|2455.08|2455.08|2453.04|2453.04|2455.08|2455.08|2453.04|2453.04|0
1645707720000|2022-02-24 13:02:00|2453.35|2453.35|2453.78|2453.78|2453.78|2453.78|2453.35|2453.35|0
1645707730000|2022-02-24 13:02:10|2454.1|2454.1|2454.39|2454.39|2454.52|2454.52|2454.1|2454.1|0
1645707740000|2022-02-24 13:02:20|2454.29|2454.29|2454.29|2454.29|2454.29|2454.29|2454.29|2454.29|0
1645707750000|2022-02-24 13:02:30|2454.33|2454.33|2454.93|2454.93|2454.93|2454.93|2454.33|2454.33|0
1645707760000|2022-02-24 13:02:40|2455.04|2455.04|2455.04|2455.04|2455.04|2455.04|2455.04|2455.04|0
1645707770000|2022-02-24 13:02:50|2454.95|2454.95|2454.9|2454.9|2454.96|2454.96|2454.89|2454.89|0
1645707780000|2022-02-24 13:03:00|2454.74|2454.74|2454.55|2454.55|2454.74|2454.74|2454.55|2454.55|0
1645707790000|2022-02-24 13:03:10|2454.43|2454.43|2453.66|2453.66|2454.43|2454.43|2453.59|2453.59|0
1645707800000|2022-02-24 13:03:20|2453.73|2453.73|2453.73|2453.73|2453.73|2453.73|2453.73|2453.73|0
1645707810000|2022-02-24 13:03:30|2453.48|2453.48|2453.4|2453.4|2453.54|2453.54|2453.4|2453.4|0
1645707840000|2022-02-24 13:04:00|2453.24|2453.24|2453.12|2453.12|2453.24|2453.24|2453.06|2453.06|0
1645707850000|2022-02-24 13:04:10|2452.91|2452.91|2453.38|2453.38|2453.38|2453.38|2452.91|2452.91|0
1645707860000|2022-02-24 13:04:20|2453.32|2453.32|2453.1|2453.1|2453.32|2453.32|2453.1|2453.1|0
1645707880000|2022-02-24 13:04:40|2453.29|2453.29|2453.29|2453.29|2453.29|2453.29|2453.29|2453.29|0
1645707890000|2022-02-24 13:04:50|2453.57|2453.57|2454.02|2454.02|2454.13|2454.13|2453.57|2453.57|0
1645707900000|2022-02-24 13:05:00|2454.09|2454.09|2455.07|2455.07|2455.07|2455.07|2454.09|2454.09|0
1645707910000|2022-02-24 13:05:10|2455.01|2455.01|2454.94|2454.94|2455.01|2455.01|2454.94|2454.94|0
1645707930000|2022-02-24 13:05:30|2454.54|2454.54|2454.54|2454.54|2454.54|2454.54|2454.54|2454.54|0
1645707950000|2022-02-24 13:05:50|2454.18|2454.18|2454.05|2454.05|2454.18|2454.18|2454.05|2454.05|0
1645707960000|2022-02-24 13:06:00|2453.98|2453.98|2454.14|2454.14|2454.23|2454.23|2453.92|2453.92|0
1645707970000|2022-02-24 13:06:10|2454.01|2454.01|2454.27|2454.27|2454.27|2454.27|2454.01|2454.01|0
1645707980000|2022-02-24 13:06:20|2454.46|2454.46|2454.7|2454.7|2454.76|2454.76|2454.39|2454.39|0
1645707990000|2022-02-24 13:06:30|2454.64|2454.64|2454.94|2454.94|2455|2455|2454.64|2454.64|0
1645708000000|2022-02-24 13:06:40|2455|2455|2455|2455|2455|2455|2455|2455|0
1645708010000|2022-02-24 13:06:50|2455.18|2455.18|2455.24|2455.24|2455.24|2455.24|2455.18|2455.18|0
1645708030000|2022-02-24 13:07:10|2455.38|2455.38|2455.51|2455.51|2455.51|2455.51|2455.38|2455.38|0
1645708040000|2022-02-24 13:07:20|2455.64|2455.64|2455.64|2455.64|2455.64|2455.64|2455.64|2455.64|0
1645708050000|2022-02-24 13:07:30|2455.71|2455.71|2455.03|2455.03|2455.71|2455.71|2455.03|2455.03|0
1645708060000|2022-02-24 13:07:40|2455.15|2455.15|2455.15|2455.15|2455.15|2455.15|2455.15|2455.15|0
1645708070000|2022-02-24 13:07:50|2454.9|2454.9|2454.71|2454.71|2454.9|2454.9|2454.64|2454.64|0
1645708080000|2022-02-24 13:08:00|2454.65|2454.65|2454.14|2454.14|2454.65|2454.65|2454.14|2454.14|0
1645708090000|2022-02-24 13:08:10|2454.26|2454.26|2454.03|2454.03|2454.26|2454.26|2454.03|2454.03|0
1645708100000|2022-02-24 13:08:20|2454.06|2454.06|2453.95|2453.95|2454.06|2454.06|2453.95|2453.95|0
1645708110000|2022-02-24 13:08:30|2453.9|2453.9|2453.9|2453.9|2453.9|2453.9|2453.9|2453.9|0
1645708130000|2022-02-24 13:08:50|2453.26|2453.26|2452.76|2452.76|2453.31|2453.31|2452.76|2452.76|0
1645708140000|2022-02-24 13:09:00|2452.49|2452.49|2452.37|2452.37|2452.62|2452.62|2452.37|2452.37|0
1645708200000|2022-02-24 13:10:00|2452.29|2452.29|2452.45|2452.45|2452.45|2452.45|2452.29|2452.29|0
1645708220000|2022-02-24 13:10:20|2452.24|2452.24|2452.24|2452.24|2452.24|2452.24|2452.24|2452.24|0
1645708230000|2022-02-24 13:10:30|2452.18|2452.18|2452.02|2452.02|2452.18|2452.18|2452.02|2452.02|0
1645708260000|2022-02-24 13:11:00|2452.21|2452.21|2452.64|2452.64|2452.7|2452.7|2452.21|2452.21|0
1645708290000|2022-02-24 13:11:30|2452.49|2452.49|2453.55|2453.55|2453.55|2453.55|2452.49|2452.49|0
1645708300000|2022-02-24 13:11:40|2453.6|2453.6|2453.54|2453.54|2453.6|2453.6|2453.54|2453.54|0
1645708310000|2022-02-24 13:11:50|2453.5|2453.5|2453.65|2453.65|2453.65|2453.65|2453.5|2453.5|0
1645708320000|2022-02-24 13:12:00|2453.42|2453.42|2453.45|2453.45|2453.57|2453.57|2453.42|2453.42|0
1645708330000|2022-02-24 13:12:10|2453.3|2453.3|2453.15|2453.15|2453.3|2453.3|2453.07|2453.07|0
1645708340000|2022-02-24 13:12:20|2453.22|2453.22|2453.22|2453.22|2453.22|2453.22|2453.07|2453.07|0
1645708350000|2022-02-24 13:12:30|2453.3|2453.3|2453.52|2453.52|2453.52|2453.52|2453.3|2453.3|0
1645708360000|2022-02-24 13:12:40|2453.59|2453.59|2453.59|2453.59|2453.59|2453.59|2453.59|2453.59|0
1645708380000|2022-02-24 13:13:00|2453.88|2453.88|2454.03|2454.03|2454.03|2454.03|2453.78|2453.78|0
1645708390000|2022-02-24 13:13:10|2454.1|2454.1|2454.35|2454.35|2454.35|2454.35|2454.1|2454.1|0
1645708400000|2022-02-24 13:13:20|2454.43|2454.43|2454.43|2454.43|2454.43|2454.43|2454.43|2454.43|0
1645708420000|2022-02-24 13:13:40|2454.29|2454.29|2454.48|2454.48|2454.48|2454.48|2454.29|2454.29|0
1645708430000|2022-02-24 13:13:50|2454.25|2454.25|2453.98|2453.98|2454.25|2454.25|2453.98|2453.98|0
1645708440000|2022-02-24 13:14:00|2454.04|2454.04|2453.96|2453.96|2454.04|2454.04|2453.96|2453.96|0
1645708450000|2022-02-24 13:14:10|2453.85|2453.85|2453.85|2453.85|2453.85|2453.85|2453.85|2453.85|0
1645708460000|2022-02-24 13:14:20|2453.78|2453.78|2453.65|2453.65|2453.78|2453.78|2453.65|2453.65|0
1645708470000|2022-02-24 13:14:30|2453.53|2453.53|2453.41|2453.41|2453.53|2453.53|2453.41|2453.41|0
1645708480000|2022-02-24 13:14:40|2453.27|2453.27|2453.2|2453.2|2453.27|2453.27|2453.2|2453.2|0
1645708490000|2022-02-24 13:14:50|2453.07|2453.07|2453.08|2453.08|2453.14|2453.14|2452.98|2452.98|0
1645708500000|2022-02-24 13:15:00|2452.77|2452.77|2452.88|2452.88|2453.01|2453.01|2452.63|2452.63|0
1645708510000|2022-02-24 13:15:10|2452.72|2452.72|2452.08|2452.08|2452.72|2452.72|2452.08|2452.08|0
1645708520000|2022-02-24 13:15:20|2452.24|2452.24|2451.54|2451.54|2452.24|2452.24|2451.5|2451.5|0
1645708530000|2022-02-24 13:15:30|2451.48|2451.48|2451.48|2451.48|2451.48|2451.48|2451.48|2451.48|0
1645708540000|2022-02-24 13:15:40|2451.41|2451.41|2451.83|2451.83|2451.83|2451.83|2451.41|2451.41|0
1645708550000|2022-02-24 13:15:50|2451.94|2451.94|2452.64|2452.64|2452.64|2452.64|2451.94|2451.94|0
1645708560000|2022-02-24 13:16:00|2452.77|2452.77|2453|2453|2453|2453|2452.77|2452.77|0
1645708570000|2022-02-24 13:16:10|2453.06|2453.06|2452.75|2452.75|2453.06|2453.06|2452.75|2452.75|0
1645708580000|2022-02-24 13:16:20|2452.57|2452.57|2452.46|2452.46|2452.57|2452.57|2452.46|2452.46|0
1645708590000|2022-02-24 13:16:30|2452.52|2452.52|2452.52|2452.52|2452.52|2452.52|2452.52|2452.52|0
1645708620000|2022-02-24 13:17:00|2452.59|2452.59|2452.53|2452.53|2452.59|2452.59|2452.53|2452.53|0
1645708640000|2022-02-24 13:17:20|2452.6|2452.6|2452.76|2452.76|2452.76|2452.76|2452.6|2452.6|0
1645708660000|2022-02-24 13:17:40|2452.92|2452.92|2452.98|2452.98|2452.98|2452.98|2452.92|2452.92|0
1645708670000|2022-02-24 13:17:50|2452.92|2452.92|2452.92|2452.92|2452.92|2452.92|2452.92|2452.92|0
1645708680000|2022-02-24 13:18:00|2452.96|2452.96|2454.28|2454.28|2454.28|2454.28|2452.96|2452.96|0
1645708690000|2022-02-24 13:18:10|2454.39|2454.39|2454.46|2454.46|2454.46|2454.46|2454.39|2454.39|0
1645708700000|2022-02-24 13:18:20|2454.76|2454.76|2455.14|2455.14|2455.14|2455.14|2454.76|2454.76|0
1645708710000|2022-02-24 13:18:30|2454.75|2454.75|2454.6|2454.6|2454.75|2454.75|2454.6|2454.6|0
1645708720000|2022-02-24 13:18:40|2454.84|2454.84|2455.27|2455.27|2455.27|2455.27|2454.68|2454.68|0
1645708730000|2022-02-24 13:18:50|2454.91|2454.91|2454.91|2454.91|2454.91|2454.91|2454.91|2454.91|0
1645708740000|2022-02-24 13:19:00|2454.83|2454.83|2454.55|2454.55|2454.83|2454.83|2454.4|2454.4|0
1645708750000|2022-02-24 13:19:10|2454.28|2454.28|2454.28|2454.28|2454.28|2454.28|2454.28|2454.28|0
1645708760000|2022-02-24 13:19:20|2454.09|2454.09|2453.98|2453.98|2454.09|2454.09|2453.77|2453.77|0
1645708770000|2022-02-24 13:19:30|2453.91|2453.91|2453.79|2453.79|2453.91|2453.91|2453.79|2453.79|0
1645708780000|2022-02-24 13:19:40|2453.86|2453.86|2453.77|2453.77|2453.93|2453.93|2453.77|2453.77|0
1645708790000|2022-02-24 13:19:50|2453.59|2453.59|2453.04|2453.04|2453.59|2453.59|2453.04|2453.04|0
1645708800000|2022-02-24 13:20:00|2453.3|2453.3|2453.3|2453.3|2453.3|2453.3|2453.3|2453.3|0
1645708810000|2022-02-24 13:20:10|2453.61|2453.61|2453.61|2453.61|2453.61|2453.61|2453.61|2453.61|0
1645708830000|2022-02-24 13:20:30|2453.27|2453.27|2453.06|2453.06|2453.27|2453.27|2453.06|2453.06|0
1645708840000|2022-02-24 13:20:40|2452.88|2452.88|2452.88|2452.88|2452.88|2452.88|2452.88|2452.88|0
1645708850000|2022-02-24 13:20:50|2453.02|2453.02|2453.02|2453.02|2453.02|2453.02|2453.02|2453.02|0
1645708860000|2022-02-24 13:21:00|2453.08|2453.08|2453.08|2453.08|2453.08|2453.08|2453.08|2453.08|0
1645708880000|2022-02-24 13:21:20|2452.95|2452.95|2453.21|2453.21|2453.21|2453.21|2452.95|2452.95|0
1645708890000|2022-02-24 13:21:30|2453|2453|2452.93|2452.93|2453|2453|2452.93|2452.93|0
1645708900000|2022-02-24 13:21:40|2452.74|2452.74|2452.51|2452.51|2452.74|2452.74|2452.51|2452.51|0
1645708910000|2022-02-24 13:21:50|2452.44|2452.44|2452.1|2452.1|2452.44|2452.44|2452.1|2452.1|0
1645708920000|2022-02-24 13:22:00|2452.04|2452.04|2452.16|2452.16|2452.16|2452.16|2451.91|2451.91|0
1645708930000|2022-02-24 13:22:10|2452|2452|2451.63|2451.63|2452|2452|2451.47|2451.47|0
1645708940000|2022-02-24 13:22:20|2451.56|2451.56|2451.49|2451.49|2451.56|2451.56|2451.49|2451.49|0
1645708950000|2022-02-24 13:22:30|2451.33|2451.33|2451.33|2451.33|2451.33|2451.33|2451.33|2451.33|0
1645708960000|2022-02-24 13:22:40|2451.08|2451.08|2451.17|2451.17|2451.17|2451.17|2450.85|2450.85|0
1645708970000|2022-02-24 13:22:50|2451.3|2451.3|2450.55|2450.55|2451.3|2451.3|2450.47|2450.47|0
1645708980000|2022-02-24 13:23:00|2450.83|2450.83|2451.02|2451.02|2451.02|2451.02|2450.83|2450.83|0
1645708990000|2022-02-24 13:23:10|2451.11|2451.11|2451.35|2451.35|2451.35|2451.35|2451.11|2451.11|0
1645709000000|2022-02-24 13:23:20|2451.27|2451.27|2451.27|2451.27|2451.27|2451.27|2451.27|2451.27|0
1645709010000|2022-02-24 13:23:30|2451.13|2451.13|2451.13|2451.13|2451.13|2451.13|2451.13|2451.13|0
1645709020000|2022-02-24 13:23:40|2451.05|2451.05|2451.05|2451.05|2451.05|2451.05|2451.05|2451.05|0
1645709030000|2022-02-24 13:23:50|2450.94|2450.94|2450.94|2450.94|2450.94|2450.94|2450.94|2450.94|0
1645709050000|2022-02-24 13:24:10|2451.09|2451.09|2451.09|2451.09|2451.09|2451.09|2451.09|2451.09|0
1645709060000|2022-02-24 13:24:20|2450.94|2450.94|2450.94|2450.94|2450.94|2450.94|2450.94|2450.94|0
1645709070000|2022-02-24 13:24:30|2451.07|2451.07|2451.2|2451.2|2451.2|2451.2|2451.07|2451.07|0
1645709080000|2022-02-24 13:24:40|2451.36|2451.36|2451.72|2451.72|2451.72|2451.72|2451.36|2451.36|0
1645709090000|2022-02-24 13:24:50|2451.88|2451.88|2452.06|2452.06|2452.06|2452.06|2451.88|2451.88|0
1645709110000|2022-02-24 13:25:10|2452.14|2452.14|2452.2|2452.2|2452.2|2452.2|2452.14|2452.14|0
1645709120000|2022-02-24 13:25:20|2452.12|2452.12|2452.12|2452.12|2452.12|2452.12|2452.12|2452.12|0
1645709150000|2022-02-24 13:25:50|2452.25|2452.25|2452.06|2452.06|2452.25|2452.25|2452.06|2452.06|0
1645709160000|2022-02-24 13:26:00|2451.92|2451.92|2451.83|2451.83|2452.06|2452.06|2451.83|2451.83|0
1645709180000|2022-02-24 13:26:20|2451.9|2451.9|2451.9|2451.9|2451.9|2451.9|2451.9|2451.9|0
1645709190000|2022-02-24 13:26:30|2452.03|2452.03|2452.16|2452.16|2452.16|2452.16|2452.03|2452.03|0
1645709210000|2022-02-24 13:26:50|2452.31|2452.31|2452.31|2452.31|2452.31|2452.31|2452.31|2452.31|0
1645709220000|2022-02-24 13:27:00|2452.39|2452.39|2452.32|2452.32|2452.39|2452.39|2452.32|2452.32|0
1645709230000|2022-02-24 13:27:10|2452.38|2452.38|2452.38|2452.38|2452.38|2452.38|2452.38|2452.38|0
1645709240000|2022-02-24 13:27:20|2452.51|2452.51|2452.51|2452.51|2452.51|2452.51|2452.51|2452.51|0
1645709260000|2022-02-24 13:27:40|2452.57|2452.57|2452.57|2452.57|2452.57|2452.57|2452.57|2452.57|0
1645709280000|2022-02-24 13:28:00|2452.18|2452.18|2452.03|2452.03|2452.18|2452.18|2452.03|2452.03|0
1645709290000|2022-02-24 13:28:10|2452.19|2452.19|2452.03|2452.03|2452.19|2452.19|2452.03|2452.03|0
1645709320000|2022-02-24 13:28:40|2452.24|2452.24|2452.79|2452.79|2452.79|2452.79|2452.24|2452.24|0
1645709330000|2022-02-24 13:28:50|2452.94|2452.94|2453.06|2453.06|2453.1|2453.1|2452.94|2452.94|0
1645709340000|2022-02-24 13:29:00|2452.91|2452.91|2452.85|2452.85|2453.06|2453.06|2452.85|2452.85|0
1645709350000|2022-02-24 13:29:10|2453|2453|2453|2453|2453|2453|2453|2453|0
1645709360000|2022-02-24 13:29:20|2452.8|2452.8|2453.14|2453.14|2453.14|2453.14|2452.8|2452.8|0
1645709370000|2022-02-24 13:29:30|2453.09|2453.09|2453.03|2453.03|2453.09|2453.09|2453.03|2453.03|0
1645709380000|2022-02-24 13:29:40|2452.97|2452.97|2452.44|2452.44|2453.11|2453.11|2452.3|2452.3|0
1645709390000|2022-02-24 13:29:50|2452.33|2452.33|2451.96|2451.96|2452.33|2452.33|2451.96|2451.96|0
1645709400000|2022-02-24 13:30:00|2451.89|2451.89|2451.09|2451.09|2451.89|2451.89|2451.09|2451.09|0
1645709410000|2022-02-24 13:30:10|2450.98|2450.98|2450.79|2450.79|2450.98|2450.98|2450.79|2450.79|0
1645709420000|2022-02-24 13:30:20|2450.87|2450.87|2450.91|2450.91|2450.91|2450.91|2450.84|2450.84|0
1645709430000|2022-02-24 13:30:30|2451.07|2451.07|2451.07|2451.07|2451.07|2451.07|2451.07|2451.07|0
1645709460000|2022-02-24 13:31:00|2450.94|2450.94|2450.46|2450.46|2450.94|2450.94|2450.46|2450.46|0
1645709480000|2022-02-24 13:31:20|2450.39|2450.39|2450.39|2450.39|2450.39|2450.39|2450.39|2450.39|0
1645709490000|2022-02-24 13:31:30|2450.55|2450.55|2451.56|2451.56|2451.56|2451.56|2450.55|2450.55|0
1645709510000|2022-02-24 13:31:50|2451.38|2451.38|2451.14|2451.14|2451.38|2451.38|2451.14|2451.14|0
1645709520000|2022-02-24 13:32:00|2450.86|2450.86|2450.86|2450.86|2450.86|2450.86|2450.86|2450.86|0
1645709530000|2022-02-24 13:32:10|2450.79|2450.79|2450.79|2450.79|2450.79|2450.79|2450.79|2450.79|0
1645709540000|2022-02-24 13:32:20|2450.63|2450.63|2450.63|2450.63|2450.63|2450.63|2450.63|2450.63|0
1645709550000|2022-02-24 13:32:30|2450.5|2450.5|2450.54|2450.54|2450.54|2450.54|2450.5|2450.5|0
1645709560000|2022-02-24 13:32:40|2450.46|2450.46|2450.46|2450.46|2450.46|2450.46|2450.46|2450.46|0
1645709570000|2022-02-24 13:32:50|2450.31|2450.31|2450.31|2450.31|2450.31|2450.31|2450.31|2450.31|0
1645709580000|2022-02-24 13:33:00|2450.15|2450.15|2450.16|2450.16|2450.3|2450.3|2449.94|2449.94|0
1645709590000|2022-02-24 13:33:10|2450.09|2450.09|2450.09|2450.09|2450.09|2450.09|2450.09|2450.09|0
1645709610000|2022-02-24 13:33:30|2450.02|2450.02|2450.02|2450.02|2450.02|2450.02|2449.88|2449.88|0
1645709620000|2022-02-24 13:33:40|2449.95|2449.95|2449.95|2449.95|2449.95|2449.95|2449.95|2449.95|0
1645709630000|2022-02-24 13:33:50|2449.88|2449.88|2449.73|2449.73|2449.88|2449.88|2449.73|2449.73|0
1645709640000|2022-02-24 13:34:00|2449.65|2449.65|2449.62|2449.62|2449.65|2449.65|2449.62|2449.62|0
1645709650000|2022-02-24 13:34:10|2449.76|2449.76|2450.08|2450.08|2450.08|2450.08|2449.76|2449.76|0
1645709660000|2022-02-24 13:34:20|2450.14|2450.14|2450.22|2450.22|2450.22|2450.22|2450.09|2450.09|0
1645709670000|2022-02-24 13:34:30|2450.43|2450.43|2451.04|2451.04|2451.04|2451.04|2450.43|2450.43|0
1645709680000|2022-02-24 13:34:40|2451.15|2451.15|2452.09|2452.09|2452.09|2452.09|2451.15|2451.15|0
1645709690000|2022-02-24 13:34:50|2452.22|2452.22|2452.65|2452.65|2452.65|2452.65|2452.22|2452.22|0
1645709700000|2022-02-24 13:35:00|2452.71|2452.71|2452.49|2452.49|2452.71|2452.71|2452.49|2452.49|0
1645709740000|2022-02-24 13:35:40|2452.63|2452.63|2452.63|2452.63|2452.63|2452.63|2452.63|2452.63|0
1645709750000|2022-02-24 13:35:50|2452.78|2452.78|2453.4|2453.4|2453.48|2453.48|2452.78|2452.78|0
1645709760000|2022-02-24 13:36:00|2453.46|2453.46|2453.51|2453.51|2453.51|2453.51|2453.4|2453.4|0
1645709770000|2022-02-24 13:36:10|2453.59|2453.59|2453.8|2453.8|2453.88|2453.88|2453.52|2453.52|0
1645709780000|2022-02-24 13:36:20|2453.66|2453.66|2453.73|2453.73|2453.73|2453.73|2453.66|2453.66|0
1645709790000|2022-02-24 13:36:30|2453.66|2453.66|2453.37|2453.37|2453.66|2453.66|2453.32|2453.32|0
1645709800000|2022-02-24 13:36:40|2453.33|2453.33|2453.33|2453.33|2453.33|2453.33|2453.33|2453.33|0
1645709810000|2022-02-24 13:36:50|2453.27|2453.27|2453.4|2453.4|2453.4|2453.4|2453.27|2453.27|0
1645709830000|2022-02-24 13:37:10|2453.56|2453.56|2453.77|2453.77|2453.77|2453.77|2453.56|2453.56|0
1645709840000|2022-02-24 13:37:20|2453.83|2453.83|2454.1|2454.1|2454.1|2454.1|2453.67|2453.67|0
1645709850000|2022-02-24 13:37:30|2453.82|2453.82|2453.82|2453.82|2453.82|2453.82|2453.82|2453.82|0
1645709870000|2022-02-24 13:37:50|2453.94|2453.94|2453.94|2453.94|2453.94|2453.94|2453.94|2453.94|0
1645709880000|2022-02-24 13:38:00|2454.05|2454.05|2454.14|2454.14|2454.14|2454.14|2453.9|2453.9|0
1645709890000|2022-02-24 13:38:10|2454.2|2454.2|2454.65|2454.65|2454.65|2454.65|2454.2|2454.2|0
1645709900000|2022-02-24 13:38:20|2454.53|2454.53|2454.29|2454.29|2454.53|2454.53|2454.22|2454.22|0
1645709920000|2022-02-24 13:38:40|2454.4|2454.4|2454.46|2454.46|2454.46|2454.46|2454.4|2454.4|0
1645709930000|2022-02-24 13:38:50|2454.99|2454.99|2455.2|2455.2|2455.22|2455.22|2454.99|2454.99|0
1645709940000|2022-02-24 13:39:00|2455.34|2455.34|2455.96|2455.96|2455.96|2455.96|2455.34|2455.34|0
1645709950000|2022-02-24 13:39:10|2456.02|2456.02|2456.14|2456.14|2456.14|2456.14|2456.02|2456.02|0
1645709960000|2022-02-24 13:39:20|2456.08|2456.08|2456.08|2456.08|2456.08|2456.08|2456.08|2456.08|0
1645709970000|2022-02-24 13:39:30|2455.68|2455.68|2455.52|2455.52|2455.82|2455.82|2455.52|2455.52|0
1645709980000|2022-02-24 13:39:40|2455.4|2455.4|2455.18|2455.18|2455.4|2455.4|2455.18|2455.18|0
1645709990000|2022-02-24 13:39:50|2455.11|2455.11|2454.59|2454.59|2455.11|2455.11|2454.59|2454.59|0
1645710000000|2022-02-24 13:40:00|2454.66|2454.66|2454.66|2454.66|2454.66|2454.66|2454.66|2454.66|0
1645710010000|2022-02-24 13:40:10|2454.58|2454.58|2454.58|2454.58|2454.58|2454.58|2454.58|2454.58|0
1645710030000|2022-02-24 13:40:30|2454.64|2454.64|2453.72|2453.72|2454.64|2454.64|2453.72|2453.72|0
1645710040000|2022-02-24 13:40:40|2453.58|2453.58|2453.58|2453.58|2453.58|2453.58|2453.58|2453.58|0
1645710050000|2022-02-24 13:40:50|2453.5|2453.5|2453.5|2453.5|2453.5|2453.5|2453.5|2453.5|0
1645710080000|2022-02-24 13:41:20|2453.37|2453.37|2453.37|2453.37|2453.37|2453.37|2453.37|2453.37|0
1645710090000|2022-02-24 13:41:30|2453.09|2453.09|2453.14|2453.14|2453.14|2453.14|2453.01|2453.01|0
1645710100000|2022-02-24 13:41:40|2453.07|2453.07|2453.14|2453.14|2453.14|2453.14|2453.07|2453.07|0
1645710120000|2022-02-24 13:42:00|2452.82|2452.82|2452.98|2452.98|2452.98|2452.98|2452.82|2452.82|0
1645710130000|2022-02-24 13:42:10|2452.89|2452.89|2452.89|2452.89|2452.89|2452.89|2452.89|2452.89|0
1645710140000|2022-02-24 13:42:20|2453.05|2453.05|2453.05|2453.05|2453.05|2453.05|2453.05|2453.05|0
1645710150000|2022-02-24 13:42:30|2453.12|2453.12|2453.39|2453.39|2453.39|2453.39|2453.12|2453.12|0
1645710160000|2022-02-24 13:42:40|2453.62|2453.62|2453.7|2453.7|2453.7|2453.7|2453.62|2453.62|0
1645710170000|2022-02-24 13:42:50|2453.92|2453.92|2454.08|2454.08|2454.08|2454.08|2453.92|2453.92|0
1645710180000|2022-02-24 13:43:00|2454.15|2454.15|2454.31|2454.31|2454.31|2454.31|2454.15|2454.15|0
1645710190000|2022-02-24 13:43:10|2454.27|2454.27|2454.52|2454.52|2454.52|2454.52|2454.27|2454.27|0
1645710200000|2022-02-24 13:43:20|2454.59|2454.59|2454.71|2454.71|2454.71|2454.71|2454.59|2454.59|0
1645710210000|2022-02-24 13:43:30|2454.65|2454.65|2454.57|2454.57|2454.65|2454.65|2454.57|2454.57|0
1645710220000|2022-02-24 13:43:40|2454.73|2454.73|2454.73|2454.73|2454.73|2454.73|2454.73|2454.73|0
1645710230000|2022-02-24 13:43:50|2454.86|2454.86|2454.99|2454.99|2454.99|2454.99|2454.86|2454.86|0
1645710240000|2022-02-24 13:44:00|2455.22|2455.22|2455.49|2455.49|2455.5|2455.5|2455.22|2455.22|0
1645710260000|2022-02-24 13:44:20|2455.61|2455.61|2455.55|2455.55|2455.67|2455.67|2455.55|2455.55|0
1645710270000|2022-02-24 13:44:30|2455.7|2455.7|2456.98|2456.98|2456.98|2456.98|2455.7|2455.7|0
1645710280000|2022-02-24 13:44:40|2457.04|2457.04|2457.58|2457.58|2457.84|2457.84|2457.04|2457.04|0
1645710300000|2022-02-24 13:45:00|2457.51|2457.51|2457.63|2457.63|2457.63|2457.63|2457.51|2457.51|0
1645710310000|2022-02-24 13:45:10|2457.59|2457.59|2457.56|2457.56|2457.59|2457.59|2457.43|2457.43|0
1645710320000|2022-02-24 13:45:20|2457.49|2457.49|2457.38|2457.38|2457.49|2457.49|2457.35|2457.35|0
1645710350000|2022-02-24 13:45:50|2458.16|2458.16|2458.32|2458.32|2458.32|2458.32|2458.16|2458.16|0
1645710360000|2022-02-24 13:46:00|2458.44|2458.44|2458.54|2458.54|2458.54|2458.54|2458.44|2458.44|0
1645710370000|2022-02-24 13:46:10|2458.53|2458.53|2458.82|2458.82|2458.82|2458.82|2458.53|2458.53|0
1645710380000|2022-02-24 13:46:20|2458.89|2458.89|2459.01|2459.01|2459.01|2459.01|2458.89|2458.89|0
1645710390000|2022-02-24 13:46:30|2459.06|2459.06|2459.06|2459.06|2459.06|2459.06|2459.06|2459.06|0
1645710420000|2022-02-24 13:47:00|2459.25|2459.25|2459.25|2459.25|2459.25|2459.25|2459.25|2459.25|0
1645710430000|2022-02-24 13:47:10|2459.1|2459.1|2459.02|2459.02|2459.24|2459.24|2459.02|2459.02|0
1645710440000|2022-02-24 13:47:20|2459.28|2459.28|2459.28|2459.28|2459.28|2459.28|2459.28|2459.28|0
1645710450000|2022-02-24 13:47:30|2459.35|2459.35|2459.43|2459.43|2459.43|2459.43|2459.35|2459.35|0
1645710460000|2022-02-24 13:47:40|2459.46|2459.46|2461.98|2461.98|2461.98|2461.98|2459.46|2459.46|0
1645710470000|2022-02-24 13:47:50|2461.84|2461.84|2462.04|2462.04|2462.55|2462.55|2461.78|2461.78|0
1645710480000|2022-02-24 13:48:00|2461.98|2461.98|2461.99|2461.99|2462.06|2462.06|2461.98|2461.98|0
1645710490000|2022-02-24 13:48:10|2462.25|2462.25|2462.25|2462.25|2462.25|2462.25|2462.17|2462.17|0
1645710500000|2022-02-24 13:48:20|2462.43|2462.43|2462.43|2462.43|2462.43|2462.43|2462.43|2462.43|0
1645710510000|2022-02-24 13:48:30|2462.35|2462.35|2462.07|2462.07|2462.35|2462.35|2462.07|2462.07|0
1645710520000|2022-02-24 13:48:40|2461.95|2461.95|2462.06|2462.06|2462.06|2462.06|2461.95|2461.95|0
1645710540000|2022-02-24 13:49:00|2462.14|2462.14|2462.86|2462.86|2462.86|2462.86|2462.14|2462.14|0
1645710550000|2022-02-24 13:49:10|2462.99|2462.99|2462.91|2462.91|2463.14|2463.14|2462.91|2462.91|0
1645710570000|2022-02-24 13:49:30|2462.98|2462.98|2462.98|2462.98|2462.98|2462.98|2462.98|2462.98|0
1645710580000|2022-02-24 13:49:40|2462.91|2462.91|2462.91|2462.91|2462.91|2462.91|2462.91|2462.91|0
1645710590000|2022-02-24 13:49:50|2462.75|2462.75|2462.23|2462.23|2462.75|2462.75|2462.15|2462.15|0
1645710600000|2022-02-24 13:50:00|2462.1|2462.1|2461.63|2461.63|2462.1|2462.1|2461.63|2461.63|0
1645710620000|2022-02-24 13:50:20|2461.74|2461.74|2461.61|2461.61|2461.74|2461.74|2461.61|2461.61|0
1645710630000|2022-02-24 13:50:30|2461.8|2461.8|2461.8|2461.8|2461.8|2461.8|2461.8|2461.8|0
1645710640000|2022-02-24 13:50:40|2461.67|2461.67|2461.59|2461.59|2461.67|2461.67|2461.59|2461.59|0
1645710650000|2022-02-24 13:50:50|2461.52|2461.52|2461.52|2461.52|2461.52|2461.52|2461.52|2461.52|0
1645710660000|2022-02-24 13:51:00|2461.7|2461.7|2461.55|2461.55|2461.7|2461.7|2461.55|2461.55|0
1645710670000|2022-02-24 13:51:10|2461.47|2461.47|2461.61|2461.61|2461.69|2461.69|2461.47|2461.47|0
1645710680000|2022-02-24 13:51:20|2461.53|2461.53|2461.53|2461.53|2461.53|2461.53|2461.53|2461.53|0
1645710690000|2022-02-24 13:51:30|2461.59|2461.59|2461.67|2461.67|2461.67|2461.67|2461.59|2461.59|0
1645710700000|2022-02-24 13:51:40|2461.59|2461.59|2462.8|2462.8|2462.8|2462.8|2461.59|2461.59|0
1645710710000|2022-02-24 13:51:50|2462.88|2462.88|2462.75|2462.75|2462.94|2462.94|2462.75|2462.75|0
1645710720000|2022-02-24 13:52:00|2462.83|2462.83|2462.75|2462.75|2462.83|2462.83|2462.68|2462.68|0
1645710730000|2022-02-24 13:52:10|2462.89|2462.89|2463.01|2463.01|2463.01|2463.01|2462.89|2462.89|0
1645710740000|2022-02-24 13:52:20|2463.23|2463.23|2463.85|2463.85|2463.85|2463.85|2463.23|2463.23|0
1645710750000|2022-02-24 13:52:30|2463.91|2463.91|2463.91|2463.91|2463.91|2463.91|2463.91|2463.91|0
1645710760000|2022-02-24 13:52:40|2463.83|2463.83|2463.55|2463.55|2463.83|2463.83|2463.55|2463.55|0
1645710770000|2022-02-24 13:52:50|2463.67|2463.67|2463.67|2463.67|2463.67|2463.67|2463.67|2463.67|0
1645710780000|2022-02-24 13:53:00|2463.17|2463.17|2462.61|2462.61|2463.22|2463.22|2462.61|2462.61|0
1645710790000|2022-02-24 13:53:10|2462.54|2462.54|2462.12|2462.12|2462.54|2462.54|2462.12|2462.12|0
1645710800000|2022-02-24 13:53:20|2462.15|2462.15|2462.15|2462.15|2462.15|2462.15|2462.15|2462.15|0
1645710810000|2022-02-24 13:53:30|2462.11|2462.11|2462.37|2462.37|2462.37|2462.37|2462.11|2462.11|0
1645710830000|2022-02-24 13:53:50|2462.45|2462.45|2462.45|2462.45|2462.45|2462.45|2462.45|2462.45|0
1645710840000|2022-02-24 13:54:00|2462.61|2462.61|2464.14|2464.14|2464.14|2464.14|2462.61|2462.61|0
1645710850000|2022-02-24 13:54:10|2464.34|2464.34|2464.6|2464.6|2464.6|2464.6|2464.34|2464.34|0
1645710860000|2022-02-24 13:54:20|2464.87|2464.87|2464.63|2464.63|2464.87|2464.87|2464.63|2464.63|0
1645710880000|2022-02-24 13:54:40|2464.56|2464.56|2464.56|2464.56|2464.56|2464.56|2464.56|2464.56|0
1645710900000|2022-02-24 13:55:00|2464.42|2464.42|2464.37|2464.37|2464.42|2464.42|2464.37|2464.37|0
1645710910000|2022-02-24 13:55:10|2464.44|2464.44|2464.48|2464.48|2464.51|2464.51|2464.44|2464.44|0
1645710920000|2022-02-24 13:55:20|2464.4|2464.4|2464.18|2464.18|2464.4|2464.4|2464.18|2464.18|0
1645710930000|2022-02-24 13:55:30|2464.11|2464.11|2464.11|2464.11|2464.11|2464.11|2464.11|2464.11|0
1645710940000|2022-02-24 13:55:40|2463.84|2463.84|2464.03|2464.03|2464.03|2464.03|2463.84|2463.84|0
1645710950000|2022-02-24 13:55:50|2463.77|2463.77|2463.77|2463.77|2463.77|2463.77|2463.77|2463.77|0
1645710960000|2022-02-24 13:56:00|2463.65|2463.65|2463.39|2463.39|2463.65|2463.65|2463.39|2463.39|0
1645710970000|2022-02-24 13:56:10|2463.46|2463.46|2462.61|2462.61|2463.56|2463.56|2462.61|2462.61|0
1645710980000|2022-02-24 13:56:20|2462.53|2462.53|2462.42|2462.42|2462.53|2462.53|2462.42|2462.42|0
1645711000000|2022-02-24 13:56:40|2462.3|2462.3|2462.34|2462.34|2462.34|2462.34|2462.22|2462.22|0
1645711010000|2022-02-24 13:56:50|2462.08|2462.08|2461.73|2461.73|2462.08|2462.08|2461.73|2461.73|0
1645711020000|2022-02-24 13:57:00|2461.61|2461.61|2460.61|2460.61|2461.61|2461.61|2460.61|2460.61|0
1645711030000|2022-02-24 13:57:10|2460.48|2460.48|2460.41|2460.41|2460.48|2460.48|2460.41|2460.41|0
1645711040000|2022-02-24 13:57:20|2460.25|2460.25|2458.88|2458.88|2460.25|2460.25|2458.88|2458.88|0
1645711050000|2022-02-24 13:57:30|2459.04|2459.04|2458.33|2458.33|2459.11|2459.11|2458.33|2458.33|0
1645711060000|2022-02-24 13:57:40|2458.17|2458.17|2458.17|2458.17|2458.17|2458.17|2458.17|2458.17|0
1645711070000|2022-02-24 13:57:50|2458.1|2458.1|2458.1|2458.1|2458.1|2458.1|2458.1|2458.1|0
1645711080000|2022-02-24 13:58:00|2458.03|2458.03|2458.03|2458.03|2458.03|2458.03|2458.03|2458.03|0
1645711090000|2022-02-24 13:58:10|2457.5|2457.5|2457.54|2457.54|2457.65|2457.65|2457.19|2457.19|0
1645711100000|2022-02-24 13:58:20|2457.62|2457.62|2457.62|2457.62|2457.62|2457.62|2457.62|2457.62|0
1645711110000|2022-02-24 13:58:30|2457.31|2457.31|2457.31|2457.31|2457.31|2457.31|2457.31|2457.31|0
1645711120000|2022-02-24 13:58:40|2457.37|2457.37|2456.44|2456.44|2457.44|2457.44|2456.44|2456.44|0
1645711130000|2022-02-24 13:58:50|2456.37|2456.37|2456.37|2456.37|2456.37|2456.37|2456.37|2456.37|0
1645711140000|2022-02-24 13:59:00|2456.3|2456.3|2456.3|2456.3|2456.37|2456.37|2456.3|2456.3|0
1645711150000|2022-02-24 13:59:10|2456.51|2456.51|2456.58|2456.58|2456.58|2456.58|2456.51|2456.51|0
1645711160000|2022-02-24 13:59:20|2456.47|2456.47|2455.59|2455.59|2456.47|2456.47|2455.51|2455.51|0
1645711170000|2022-02-24 13:59:30|2455.92|2455.92|2455.92|2455.92|2455.92|2455.92|2455.92|2455.92|0
1645711180000|2022-02-24 13:59:40|2455.7|2455.7|2454.75|2454.75|2455.7|2455.7|2454.75|2454.75|0
1645711190000|2022-02-24 13:59:50|2454.49|2454.49|2454.49|2454.49|2454.49|2454.49|2454.49|2454.49|0
1645711200000|2022-02-24 14:00:00|2454.27|2454.27|2454.47|2454.47|2454.47|2454.47|2454.2|2454.2|0
1645711210000|2022-02-24 14:00:10|2454.6|2454.6|2455.53|2455.53|2455.62|2455.62|2454.6|2454.6|0
1645711220000|2022-02-24 14:00:20|2455.7|2455.7|2455.8|2455.8|2455.91|2455.91|2455.7|2455.7|0
1645711230000|2022-02-24 14:00:30|2455.94|2455.94|2455.8|2455.8|2455.94|2455.94|2455.8|2455.8|0
1645711240000|2022-02-24 14:00:40|2456.36|2456.36|2456.36|2456.36|2456.36|2456.36|2456.36|2456.36|0
1645711250000|2022-02-24 14:00:50|2456.44|2456.44|2456.63|2456.63|2456.63|2456.63|2456.44|2456.44|0
1645711260000|2022-02-24 14:01:00|2456.85|2456.85|2456.92|2456.92|2456.92|2456.92|2456.85|2456.85|0
1645711270000|2022-02-24 14:01:10|2457.04|2457.04|2457.36|2457.36|2457.36|2457.36|2457.04|2457.04|0
1645711280000|2022-02-24 14:01:20|2457.24|2457.24|2457.24|2457.24|2457.24|2457.24|2457.24|2457.24|0
1645711290000|2022-02-24 14:01:30|2457.18|2457.18|2456.66|2456.66|2457.18|2457.18|2456.66|2456.66|0
1645711300000|2022-02-24 14:01:40|2456.82|2456.82|2456.5|2456.5|2456.82|2456.82|2456.5|2456.5|0
1645711310000|2022-02-24 14:01:50|2456.44|2456.44|2456.28|2456.28|2456.44|2456.44|2456.28|2456.28|0
1645711320000|2022-02-24 14:02:00|2456.4|2456.4|2456.4|2456.4|2456.4|2456.4|2456.4|2456.4|0
1645711330000|2022-02-24 14:02:10|2456.24|2456.24|2457.53|2457.53|2457.53|2457.53|2456.24|2456.24|0
1645711340000|2022-02-24 14:02:20|2457.66|2457.66|2458.65|2458.65|2458.65|2458.65|2457.66|2457.66|0
1645711350000|2022-02-24 14:02:30|2458.78|2458.78|2458.91|2458.91|2458.91|2458.91|2458.78|2458.78|0
1645711360000|2022-02-24 14:02:40|2458.8|2458.8|2458.87|2458.87|2458.87|2458.87|2458.74|2458.74|0
1645711370000|2022-02-24 14:02:50|2459.13|2459.13|2459.44|2459.44|2459.44|2459.44|2459.13|2459.13|0
1645711380000|2022-02-24 14:03:00|2459.38|2459.38|2459.35|2459.35|2459.38|2459.38|2459.22|2459.22|0
1645711390000|2022-02-24 14:03:10|2459.03|2459.03|2458.45|2458.45|2459.03|2459.03|2458.45|2458.45|0
1645711400000|2022-02-24 14:03:20|2458.31|2458.31|2458.31|2458.31|2458.31|2458.31|2458.31|2458.31|0
1645711410000|2022-02-24 14:03:30|2458.25|2458.25|2458.25|2458.25|2458.25|2458.25|2458.25|2458.25|0
1645711420000|2022-02-24 14:03:40|2458.31|2458.31|2458.37|2458.37|2458.37|2458.37|2458.31|2458.31|0
1645711430000|2022-02-24 14:03:50|2458.44|2458.44|2458.44|2458.44|2458.44|2458.44|2458.44|2458.44|0
1645711440000|2022-02-24 14:04:00|2458.13|2458.13|2458.13|2458.13|2458.13|2458.13|2458.13|2458.13|0
1645711450000|2022-02-24 14:04:10|2458.06|2458.06|2458.06|2458.06|2458.06|2458.06|2458.06|2458.06|0
1645711460000|2022-02-24 14:04:20|2458.29|2458.29|2458.66|2458.66|2458.66|2458.66|2458.29|2458.29|0
1645711470000|2022-02-24 14:04:30|2458.39|2458.39|2457.47|2457.47|2458.39|2458.39|2457.47|2457.47|0
1645711480000|2022-02-24 14:04:40|2457.41|2457.41|2457.07|2457.07|2457.41|2457.41|2457.07|2457.07|0
1645711490000|2022-02-24 14:04:50|2456.99|2456.99|2457.12|2457.12|2457.12|2457.12|2456.99|2456.99|0
1645711520000|2022-02-24 14:05:20|2457.16|2457.16|2457.22|2457.22|2457.28|2457.28|2457.16|2457.16|0
1645711540000|2022-02-24 14:05:40|2457.33|2457.33|2457.33|2457.33|2457.33|2457.33|2457.33|2457.33|0
1645711550000|2022-02-24 14:05:50|2457.41|2457.41|2457.41|2457.41|2457.41|2457.41|2457.41|2457.41|0
1645711560000|2022-02-24 14:06:00|2457.25|2457.25|2458.34|2458.34|2458.34|2458.34|2457.25|2457.25|0
1645711570000|2022-02-24 14:06:10|2458.01|2458.01|2457.74|2457.74|2458.01|2458.01|2457.74|2457.74|0
1645711590000|2022-02-24 14:06:30|2457.9|2457.9|2458.08|2458.08|2458.19|2458.19|2457.77|2457.77|0
1645711600000|2022-02-24 14:06:40|2457.93|2457.93|2457.62|2457.62|2457.93|2457.93|2457.62|2457.62|0
1645711610000|2022-02-24 14:06:50|2457.54|2457.54|2457.09|2457.09|2457.54|2457.54|2457.09|2457.09|0
1645711620000|2022-02-24 14:07:00|2457.49|2457.49|2457.61|2457.61|2457.88|2457.88|2457.49|2457.49|0
1645711630000|2022-02-24 14:07:10|2457.49|2457.49|2457.63|2457.63|2457.63|2457.63|2457.49|2457.49|0
1645711640000|2022-02-24 14:07:20|2457.49|2457.49|2457.49|2457.49|2457.49|2457.49|2457.49|2457.49|0
1645711650000|2022-02-24 14:07:30|2457.63|2457.63|2457.49|2457.49|2457.69|2457.69|2457.49|2457.49|0
1645711660000|2022-02-24 14:07:40|2457.63|2457.63|2457.63|2457.63|2457.63|2457.63|2457.63|2457.63|0
1645711670000|2022-02-24 14:07:50|2457.76|2457.76|2457.63|2457.63|2457.89|2457.89|2457.63|2457.63|0
1645711680000|2022-02-24 14:08:00|2457.5|2457.5|2457.64|2457.64|2457.77|2457.77|2457.5|2457.5|0
1645711690000|2022-02-24 14:08:10|2457.38|2457.38|2457.38|2457.38|2457.38|2457.38|2457.38|2457.38|0
1645711710000|2022-02-24 14:08:30|2457.45|2457.45|2457.32|2457.32|2457.45|2457.45|2457.32|2457.32|0
1645711720000|2022-02-24 14:08:40|2457.39|2457.39|2457.1|2457.1|2457.52|2457.52|2457.1|2457.1|0
1645711730000|2022-02-24 14:08:50|2457.02|2457.02|2456.76|2456.76|2457.02|2457.02|2456.76|2456.76|0
1645711740000|2022-02-24 14:09:00|2456.63|2456.63|2455.59|2455.59|2456.63|2456.63|2455.59|2455.59|0
1645711750000|2022-02-24 14:09:10|2455.53|2455.53|2454.31|2454.31|2455.57|2455.57|2454.31|2454.31|0
1645711760000|2022-02-24 14:09:20|2453.93|2453.93|2453.36|2453.36|2453.93|2453.93|2453.36|2453.36|0
1645711770000|2022-02-24 14:09:30|2453.29|2453.29|2453.16|2453.16|2453.29|2453.29|2453.16|2453.16|0
1645711790000|2022-02-24 14:09:50|2453.08|2453.08|2452.97|2452.97|2453.08|2453.08|2452.97|2452.97|0
1645711800000|2022-02-24 14:10:00|2452.83|2452.83|2452.29|2452.29|2452.83|2452.83|2452.29|2452.29|0
1645711810000|2022-02-24 14:10:10|2452.23|2452.23|2452.24|2452.24|2452.24|2452.24|2451.99|2451.99|0
1645711820000|2022-02-24 14:10:20|2451.99|2451.99|2451.15|2451.15|2451.99|2451.99|2451.15|2451.15|0
1645711830000|2022-02-24 14:10:30|2451.23|2451.23|2451.39|2451.39|2451.39|2451.39|2451.23|2451.23|0
1645711840000|2022-02-24 14:10:40|2451.52|2451.52|2451.24|2451.24|2451.52|2451.52|2451.24|2451.24|0
1645711850000|2022-02-24 14:10:50|2451.13|2451.13|2451.81|2451.81|2451.81|2451.81|2451.13|2451.13|0
1645711860000|2022-02-24 14:11:00|2452|2452|2451.96|2451.96|2452.04|2452.04|2451.96|2451.96|0
1645711870000|2022-02-24 14:11:10|2452.12|2452.12|2452.12|2452.12|2452.12|2452.12|2452.12|2452.12|0
1645711900000|2022-02-24 14:11:40|2452.24|2452.24|2452.24|2452.24|2452.24|2452.24|2452.24|2452.24|0
1645711910000|2022-02-24 14:11:50|2452.38|2452.38|2452.38|2452.38|2452.38|2452.38|2452.38|2452.38|0
1645711930000|2022-02-24 14:12:10|2452.17|2452.17|2452.17|2452.17|2452.17|2452.17|2452.17|2452.17|0
1645711940000|2022-02-24 14:12:20|2452.1|2452.1|2452.1|2452.1|2452.1|2452.1|2452.1|2452.1|0
1645711950000|2022-02-24 14:12:30|2452.18|2452.18|2451.62|2451.62|2452.18|2452.18|2451.62|2451.62|0
1645711960000|2022-02-24 14:12:40|2451.8|2451.8|2451.91|2451.91|2451.91|2451.91|2451.73|2451.73|0
1645711980000|2022-02-24 14:13:00|2451.59|2451.59|2451.7|2451.7|2451.7|2451.7|2451.59|2451.59|0
1645712000000|2022-02-24 14:13:20|2451.44|2451.44|2451.52|2451.52|2451.52|2451.52|2451.44|2451.44|0
1645712010000|2022-02-24 14:13:30|2451.39|2451.39|2452.49|2452.49|2452.67|2452.67|2451.39|2451.39|0
1645712040000|2022-02-24 14:14:00|2452.41|2452.41|2452.71|2452.71|2452.79|2452.79|2452.41|2452.41|0
1645712050000|2022-02-24 14:14:10|2452.83|2452.83|2453.02|2453.02|2453.02|2453.02|2452.83|2452.83|0
1645712060000|2022-02-24 14:14:20|2453|2453|2453.21|2453.21|2453.21|2453.21|2453|2453|0
1645712080000|2022-02-24 14:14:40|2453.29|2453.29|2453.44|2453.44|2453.44|2453.44|2453.29|2453.29|0
1645712100000|2022-02-24 14:15:00|2453.58|2453.58|2453.35|2453.35|2453.58|2453.58|2453.35|2453.35|0
1645712110000|2022-02-24 14:15:10|2453.27|2453.27|2453.52|2453.52|2453.52|2453.52|2453.27|2453.27|0
1645712120000|2022-02-24 14:15:20|2453.58|2453.58|2453.97|2453.97|2454.13|2454.13|2453.58|2453.58|0
1645712140000|2022-02-24 14:15:40|2454.09|2454.09|2454.69|2454.69|2454.69|2454.69|2454.09|2454.09|0
1645712180000|2022-02-24 14:16:20|2454.87|2454.87|2454.87|2454.87|2454.87|2454.87|2454.87|2454.87|0
1645712190000|2022-02-24 14:16:30|2455.05|2455.05|2455.27|2455.27|2455.27|2455.27|2455.05|2455.05|0
1645712210000|2022-02-24 14:16:50|2455.39|2455.39|2455.74|2455.74|2455.74|2455.74|2455.39|2455.39|0
1645712220000|2022-02-24 14:17:00|2455.83|2455.83|2456.05|2456.05|2456.05|2456.05|2455.83|2455.83|0
1645712230000|2022-02-24 14:17:10|2456.12|2456.12|2456.06|2456.06|2456.18|2456.18|2456.06|2456.06|0
1645712240000|2022-02-24 14:17:20|2455.55|2455.55|2455.82|2455.82|2455.82|2455.82|2455.44|2455.44|0
1645712250000|2022-02-24 14:17:30|2456.05|2456.05|2456.03|2456.03|2456.16|2456.16|2456.03|2456.03|0
1645712260000|2022-02-24 14:17:40|2456.51|2456.51|2456.51|2456.51|2456.51|2456.51|2456.51|2456.51|0
1645712280000|2022-02-24 14:18:00|2456.3|2456.3|2456.3|2456.3|2456.3|2456.3|2456.3|2456.3|0
1645712290000|2022-02-24 14:18:10|2456.18|2456.18|2456.07|2456.07|2456.3|2456.3|2456.07|2456.07|0
1645712300000|2022-02-24 14:18:20|2456.1|2456.1|2455.96|2455.96|2456.1|2456.1|2455.96|2455.96|0
1645712310000|2022-02-24 14:18:30|2456.08|2456.08|2456.22|2456.22|2456.22|2456.22|2456.02|2456.02|0
1645712330000|2022-02-24 14:18:50|2456.34|2456.34|2457.36|2457.36|2457.36|2457.36|2456.34|2456.34|0
1645712340000|2022-02-24 14:19:00|2457.29|2457.29|2457.48|2457.48|2457.48|2457.48|2457.29|2457.29|0
1645712370000|2022-02-24 14:19:30|2457.41|2457.41|2457.41|2457.41|2457.41|2457.41|2457.41|2457.41|0
1645712380000|2022-02-24 14:19:40|2457.35|2457.35|2457.53|2457.53|2457.53|2457.53|2457.35|2457.35|0
1645712390000|2022-02-24 14:19:50|2457.59|2457.59|2457.52|2457.52|2457.59|2457.59|2457.52|2457.52|0
1645712400000|2022-02-24 14:20:00|2457.59|2457.59|2457.66|2457.66|2457.73|2457.73|2457.59|2457.59|0
1645712410000|2022-02-24 14:20:10|2457.54|2457.54|2457.32|2457.32|2457.54|2457.54|2457.32|2457.32|0
1645712420000|2022-02-24 14:20:20|2457.37|2457.37|2457.37|2457.37|2457.37|2457.37|2457.37|2457.37|0
1645712430000|2022-02-24 14:20:30|2457.3|2457.3|2457.23|2457.23|2457.3|2457.3|2457.23|2457.23|0
1645712440000|2022-02-24 14:20:40|2457.34|2457.34|2457.34|2457.34|2457.34|2457.34|2457.34|2457.34|0
1645712450000|2022-02-24 14:20:50|2457.47|2457.47|2457.61|2457.61|2457.68|2457.68|2457.47|2457.47|0
1645712460000|2022-02-24 14:21:00|2457.73|2457.73|2457.73|2457.73|2457.73|2457.73|2457.73|2457.73|0
1645712480000|2022-02-24 14:21:20|2457.44|2457.44|2457.12|2457.12|2457.44|2457.44|2457.12|2457.12|0
1645712490000|2022-02-24 14:21:30|2456.91|2456.91|2456.49|2456.49|2456.91|2456.91|2456.49|2456.49|0
1645712500000|2022-02-24 14:21:40|2456.42|2456.42|2456.36|2456.36|2456.42|2456.42|2456.36|2456.36|0
1645712520000|2022-02-24 14:22:00|2456.4|2456.4|2455.77|2455.77|2456.4|2456.4|2455.77|2455.77|0
1645712530000|2022-02-24 14:22:10|2456.25|2456.25|2456.25|2456.25|2456.25|2456.25|2456.25|2456.25|0
1645712540000|2022-02-24 14:22:20|2455.84|2455.84|2454.99|2454.99|2455.84|2455.84|2454.95|2454.95|0
1645712550000|2022-02-24 14:22:30|2454.92|2454.92|2454.85|2454.85|2454.92|2454.92|2454.85|2454.85|0
1645712580000|2022-02-24 14:23:00|2455|2455|2455.59|2455.59|2455.59|2455.59|2455|2455|0
1645712590000|2022-02-24 14:23:10|2455.67|2455.67|2455.49|2455.49|2455.67|2455.67|2455.36|2455.36|0
1645712610000|2022-02-24 14:23:30|2455.63|2455.63|2455.63|2455.63|2455.63|2455.63|2455.63|2455.63|0
1645712620000|2022-02-24 14:23:40|2455.7|2455.7|2456.02|2456.02|2456.02|2456.02|2455.7|2455.7|0
1645712630000|2022-02-24 14:23:50|2455.9|2455.9|2454.72|2454.72|2455.9|2455.9|2454.72|2454.72|0
1645712640000|2022-02-24 14:24:00|2454.83|2454.83|2455.27|2455.27|2455.27|2455.27|2454.67|2454.67|0
1645712650000|2022-02-24 14:24:10|2455.35|2455.35|2455.28|2455.28|2455.35|2455.35|2454.96|2454.96|0
1645712690000|2022-02-24 14:24:50|2455.41|2455.41|2455.57|2455.57|2455.57|2455.57|2455.41|2455.41|0
1645712700000|2022-02-24 14:25:00|2455.46|2455.46|2455.87|2455.87|2455.87|2455.87|2455.46|2455.46|0
1645712710000|2022-02-24 14:25:10|2455.8|2455.8|2455.26|2455.26|2455.8|2455.8|2455.26|2455.26|0
1645712720000|2022-02-24 14:25:20|2455.13|2455.13|2454.04|2454.04|2455.13|2455.13|2454.04|2454.04|0
1645712740000|2022-02-24 14:25:40|2453.97|2453.97|2453.9|2453.9|2453.97|2453.97|2453.9|2453.9|0
1645712750000|2022-02-24 14:25:50|2454.08|2454.08|2454.08|2454.08|2454.08|2454.08|2454.08|2454.08|0
1645712760000|2022-02-24 14:26:00|2454.35|2454.35|2454.02|2454.02|2454.35|2454.35|2454.02|2454.02|0
1645712770000|2022-02-24 14:26:10|2454.15|2454.15|2454.96|2454.96|2454.96|2454.96|2454.15|2454.15|0
1645712780000|2022-02-24 14:26:20|2455.02|2455.02|2454.96|2454.96|2455.02|2455.02|2454.96|2454.96|0
1645712790000|2022-02-24 14:26:30|2455.12|2455.12|2455.33|2455.33|2455.33|2455.33|2455.12|2455.12|0
1645712800000|2022-02-24 14:26:40|2455.22|2455.22|2455.22|2455.22|2455.22|2455.22|2455.22|2455.22|0
1645712810000|2022-02-24 14:26:50|2455.48|2455.48|2455.48|2455.48|2455.48|2455.48|2455.48|2455.48|0
1645712820000|2022-02-24 14:27:00|2455.63|2455.63|2455.63|2455.63|2455.63|2455.63|2455.63|2455.63|0
1645712830000|2022-02-24 14:27:10|2455.7|2455.7|2455.8|2455.8|2455.86|2455.86|2455.68|2455.68|0
1645712840000|2022-02-24 14:27:20|2456.11|2456.11|2456.19|2456.19|2456.19|2456.19|2456.11|2456.11|0
1645712850000|2022-02-24 14:27:30|2456.06|2456.06|2456.06|2456.06|2456.14|2456.14|2456.06|2456.06|0
1645712860000|2022-02-24 14:27:40|2455.75|2455.75|2455.38|2455.38|2455.75|2455.75|2455.38|2455.38|0
1645712870000|2022-02-24 14:27:50|2455.61|2455.61|2455.76|2455.76|2455.76|2455.76|2455.61|2455.61|0
1645712880000|2022-02-24 14:28:00|2455.83|2455.83|2456.15|2456.15|2456.15|2456.15|2455.83|2455.83|0
1645712890000|2022-02-24 14:28:10|2456.07|2456.07|2456.13|2456.13|2456.13|2456.13|2456|2456|0
1645712900000|2022-02-24 14:28:20|2456|2456|2456|2456|2456|2456|2456|2456|0
1645712910000|2022-02-24 14:28:30|2456.13|2456.13|2455.68|2455.68|2456.13|2456.13|2455.68|2455.68|0
1645712920000|2022-02-24 14:28:40|2455.57|2455.57|2455.63|2455.63|2455.63|2455.63|2455.57|2455.57|0
1645712930000|2022-02-24 14:28:50|2455.75|2455.75|2455.63|2455.63|2455.75|2455.75|2455.63|2455.63|0
1645712940000|2022-02-24 14:29:00|2455.79|2455.79|2455.68|2455.68|2455.79|2455.79|2455.61|2455.61|0
1645712950000|2022-02-24 14:29:10|2455.47|2455.47|2454.61|2454.61|2455.47|2455.47|2454.61|2454.61|0
1645712960000|2022-02-24 14:29:20|2454.67|2454.67|2454.52|2454.52|2454.67|2454.67|2454.46|2454.46|0
1645712970000|2022-02-24 14:29:30|2454.49|2454.49|2454.64|2454.64|2454.64|2454.64|2454.49|2454.49|0
1645712980000|2022-02-24 14:29:40|2454.86|2454.86|2454.86|2454.86|2454.86|2454.86|2454.86|2454.86|0
1645712990000|2022-02-24 14:29:50|2454.75|2454.75|2454.83|2454.83|2454.83|2454.83|2454.75|2454.75|0
1645713000000|2022-02-24 14:30:00|2454.75|2454.75|2455.25|2455.25|2455.38|2455.38|2454.7|2454.7|0
1645713010000|2022-02-24 14:30:10|2455.31|2455.31|2455.23|2455.23|2455.31|2455.31|2455.15|2455.15|0
1645713020000|2022-02-24 14:30:20|2455.37|2455.37|2455.29|2455.29|2455.37|2455.37|2455.29|2455.29|0
1645713030000|2022-02-24 14:30:30|2455.15|2455.15|2454.72|2454.72|2455.15|2455.15|2454.72|2454.72|0
1645713040000|2022-02-24 14:30:40|2454.4|2454.4|2453.76|2453.76|2454.4|2454.4|2453.76|2453.76|0
1645713050000|2022-02-24 14:30:50|2453.98|2453.98|2454.39|2454.39|2454.43|2454.43|2453.98|2453.98|0
1645713060000|2022-02-24 14:31:00|2454.76|2454.76|2455.09|2455.09|2455.09|2455.09|2454.76|2454.76|0
1645713070000|2022-02-24 14:31:10|2454.97|2454.97|2455.03|2455.03|2455.03|2455.03|2454.97|2454.97|0
1645713080000|2022-02-24 14:31:20|2454.91|2454.91|2455.77|2455.77|2455.77|2455.77|2454.91|2454.91|0
1645713090000|2022-02-24 14:31:30|2455.83|2455.83|2456.05|2456.05|2456.13|2456.13|2455.83|2455.83|0
1645713100000|2022-02-24 14:31:40|2456.36|2456.36|2459.97|2459.97|2459.97|2459.97|2456.36|2456.36|0
1645713110000|2022-02-24 14:31:50|2460.33|2460.33|2461.02|2461.02|2461.14|2461.14|2460.33|2460.33|0
1645713120000|2022-02-24 14:32:00|2461.43|2461.43|2461.96|2461.96|2461.96|2461.96|2461.43|2461.43|0
1645713130000|2022-02-24 14:32:10|2462.04|2462.04|2462.64|2462.64|2462.64|2462.64|2462.04|2462.04|0
1645713140000|2022-02-24 14:32:20|2462.49|2462.49|2462.73|2462.73|2462.99|2462.99|2462.49|2462.49|0
1645713150000|2022-02-24 14:32:30|2462.89|2462.89|2463.24|2463.24|2463.61|2463.61|2462.88|2462.88|0
1645713160000|2022-02-24 14:32:40|2463.4|2463.4|2464.17|2464.17|2464.24|2464.24|2463.4|2463.4|0
1645713170000|2022-02-24 14:32:50|2464.24|2464.24|2464.25|2464.25|2464.25|2464.25|2464.1|2464.1|0
1645713180000|2022-02-24 14:33:00|2464.18|2464.18|2464.82|2464.82|2464.88|2464.88|2464.18|2464.18|0
1645713190000|2022-02-24 14:33:10|2464.95|2464.95|2465.34|2465.34|2465.55|2465.55|2464.95|2464.95|0
1645713200000|2022-02-24 14:33:20|2465.66|2465.66|2465.61|2465.61|2465.87|2465.87|2465.61|2465.61|0
1645713210000|2022-02-24 14:33:30|2465.75|2465.75|2465.78|2465.78|2465.78|2465.78|2465.75|2465.75|0
1645713220000|2022-02-24 14:33:40|2465.86|2465.86|2465.39|2465.39|2465.93|2465.93|2465.39|2465.39|0
1645713230000|2022-02-24 14:33:50|2465.34|2465.34|2465.19|2465.19|2465.34|2465.34|2465.11|2465.11|0
1645713240000|2022-02-24 14:34:00|2465.04|2465.04|2465.01|2465.01|2465.22|2465.22|2464.92|2464.92|0
1645713250000|2022-02-24 14:34:10|2465.15|2465.15|2463.81|2463.81|2465.15|2465.15|2463.77|2463.77|0
1645713260000|2022-02-24 14:34:20|2463.66|2463.66|2464.77|2464.77|2464.8|2464.8|2463.66|2463.66|0
1645713270000|2022-02-24 14:34:30|2464.73|2464.73|2464.32|2464.32|2464.73|2464.73|2464.2|2464.2|0
1645713280000|2022-02-24 14:34:40|2464.28|2464.28|2464.2|2464.2|2464.28|2464.28|2463.89|2463.89|0
1645713290000|2022-02-24 14:34:50|2464.5|2464.5|2464.49|2464.49|2464.61|2464.61|2464.38|2464.38|0
1645713300000|2022-02-24 14:35:00|2464.24|2464.24|2464.24|2464.24|2464.24|2464.24|2464.24|2464.24|0
1645713310000|2022-02-24 14:35:10|2464.17|2464.17|2464.17|2464.17|2464.17|2464.17|2464.17|2464.17|0
1645713330000|2022-02-24 14:35:30|2463.9|2463.9|2463.25|2463.25|2463.94|2463.94|2463.25|2463.25|0
1645713340000|2022-02-24 14:35:40|2463.1|2463.1|2463.3|2463.3|2463.3|2463.3|2463.06|2463.06|0
1645713350000|2022-02-24 14:35:50|2463.46|2463.46|2464.71|2464.71|2464.71|2464.71|2463.46|2463.46|0
1645713360000|2022-02-24 14:36:00|2465|2465|2466.07|2466.07|2466.07|2466.07|2465|2465|0
1645713370000|2022-02-24 14:36:10|2466.71|2466.71|2467.07|2467.07|2467.07|2467.07|2466.68|2466.68|0
1645713380000|2022-02-24 14:36:20|2467|2467|2466.39|2466.39|2467|2467|2466.26|2466.26|0
1645713390000|2022-02-24 14:36:30|2466.52|2466.52|2467.11|2467.11|2467.11|2467.11|2466.52|2466.52|0
1645713400000|2022-02-24 14:36:40|2467.16|2467.16|2467.39|2467.39|2467.39|2467.39|2467.03|2467.03|0
1645713410000|2022-02-24 14:36:50|2467.51|2467.51|2467.99|2467.99|2467.99|2467.99|2467.51|2467.51|0
1645713420000|2022-02-24 14:37:00|2468.13|2468.13|2469.77|2469.77|2469.77|2469.77|2468.13|2468.13|0
1645713430000|2022-02-24 14:37:10|2469.9|2469.9|2469.34|2469.34|2469.9|2469.9|2469.34|2469.34|0
1645713440000|2022-02-24 14:37:20|2469.41|2469.41|2469.1|2469.1|2469.41|2469.41|2468.95|2468.95|0
1645713450000|2022-02-24 14:37:30|2469.58|2469.58|2469.96|2469.96|2469.96|2469.96|2469.58|2469.58|0
1645713460000|2022-02-24 14:37:40|2469.88|2469.88|2470.81|2470.81|2470.81|2470.81|2469.88|2469.88|0
1645713470000|2022-02-24 14:37:50|2470.89|2470.89|2470.84|2470.84|2470.95|2470.95|2470.5|2470.5|0
1645713490000|2022-02-24 14:38:10|2470.98|2470.98|2471.8|2471.8|2471.8|2471.8|2470.98|2470.98|0
1645713500000|2022-02-24 14:38:20|2471.67|2471.67|2471.88|2471.88|2471.88|2471.88|2471.59|2471.59|0
1645713510000|2022-02-24 14:38:30|2471.56|2471.56|2471.56|2471.56|2471.56|2471.56|2471.33|2471.33|0
1645713520000|2022-02-24 14:38:40|2471.84|2471.84|2473.15|2473.15|2473.15|2473.15|2471.84|2471.84|0
1645713530000|2022-02-24 14:38:50|2473.29|2473.29|2474.14|2474.14|2474.28|2474.28|2473.29|2473.29|0
1645713540000|2022-02-24 14:39:00|2474.06|2474.06|2473.99|2473.99|2474.14|2474.14|2473.78|2473.78|0
1645713550000|2022-02-24 14:39:10|2474.25|2474.25|2474.46|2474.46|2474.46|2474.46|2474.17|2474.17|0
1645713560000|2022-02-24 14:39:20|2474.83|2474.83|2474.95|2474.95|2474.95|2474.95|2474.83|2474.83|0
1645713570000|2022-02-24 14:39:30|2474.91|2474.91|2475.06|2475.06|2475.19|2475.19|2474.91|2474.91|0
1645713580000|2022-02-24 14:39:40|2475.29|2475.29|2475.56|2475.56|2475.56|2475.56|2475.29|2475.29|0
1645713590000|2022-02-24 14:39:50|2475.91|2475.91|2477.12|2477.12|2477.12|2477.12|2475.91|2475.91|0
1645713600000|2022-02-24 14:40:00|2477.04|2477.04|2477.68|2477.68|2477.8|2477.8|2477.04|2477.04|0
1645713610000|2022-02-24 14:40:10|2477.46|2477.46|2478.3|2478.3|2478.3|2478.3|2477.23|2477.23|0
1645713630000|2022-02-24 14:40:30|2478.26|2478.26|2476.95|2476.95|2478.26|2478.26|2476.95|2476.95|0
1645713640000|2022-02-24 14:40:40|2476.87|2476.87|2475.52|2475.52|2476.92|2476.92|2475.52|2475.52|0
1645713650000|2022-02-24 14:40:50|2475.2|2475.2|2474.81|2474.81|2475.2|2475.2|2474.81|2474.81|0
1645713660000|2022-02-24 14:41:00|2474.93|2474.93|2475.59|2475.59|2475.59|2475.59|2474.93|2474.93|0
1645713670000|2022-02-24 14:41:10|2475.7|2475.7|2475.77|2475.77|2475.77|2475.77|2475.7|2475.7|0
1645713680000|2022-02-24 14:41:20|2475.83|2475.83|2475.85|2475.85|2475.85|2475.85|2475.77|2475.77|0
1645713690000|2022-02-24 14:41:30|2475.73|2475.73|2475.33|2475.33|2475.73|2475.73|2475.33|2475.33|0
1645713700000|2022-02-24 14:41:40|2475.6|2475.6|2475.6|2475.6|2475.6|2475.6|2475.6|2475.6|0
1645713710000|2022-02-24 14:41:50|2475.48|2475.48|2475.59|2475.59|2475.59|2475.59|2475.41|2475.41|0
1645713720000|2022-02-24 14:42:00|2475.72|2475.72|2475.5|2475.5|2475.74|2475.74|2475.5|2475.5|0
1645713730000|2022-02-24 14:42:10|2475.38|2475.38|2475.4|2475.4|2475.44|2475.44|2475.2|2475.2|0
1645713740000|2022-02-24 14:42:20|2475.72|2475.72|2475.87|2475.87|2475.92|2475.92|2475.72|2475.72|0
1645713750000|2022-02-24 14:42:30|2475.94|2475.94|2476.28|2476.28|2476.3|2476.3|2475.94|2475.94|0
1645713760000|2022-02-24 14:42:40|2476.43|2476.43|2476.42|2476.42|2476.49|2476.49|2476.42|2476.42|0
1645713770000|2022-02-24 14:42:50|2476.65|2476.65|2475.31|2475.31|2476.65|2476.65|2475.31|2475.31|0
1645713780000|2022-02-24 14:43:00|2475.2|2475.2|2474.2|2474.2|2475.2|2475.2|2474.04|2474.04|0
1645713790000|2022-02-24 14:43:10|2473.88|2473.88|2474.02|2474.02|2474.02|2474.02|2473.77|2473.77|0
1645713800000|2022-02-24 14:43:20|2474.17|2474.17|2473.97|2473.97|2474.6|2474.6|2473.84|2473.84|0
1645713810000|2022-02-24 14:43:30|2473.82|2473.82|2473.86|2473.86|2473.86|2473.86|2473.82|2473.82|0
1645713820000|2022-02-24 14:43:40|2474|2474|2473.61|2473.61|2474.07|2474.07|2473.61|2473.61|0
1645713830000|2022-02-24 14:43:50|2473.65|2473.65|2473.65|2473.65|2473.65|2473.65|2473.65|2473.65|0
1645713840000|2022-02-24 14:44:00|2473.7|2473.7|2472.99|2472.99|2473.7|2473.7|2472.99|2472.99|0
1645713850000|2022-02-24 14:44:10|2472.93|2472.93|2472.61|2472.61|2472.93|2472.93|2472.55|2472.55|0
1645713860000|2022-02-24 14:44:20|2472.97|2472.97|2473.5|2473.5|2473.5|2473.5|2472.85|2472.85|0
1645713870000|2022-02-24 14:44:30|2473.54|2473.54|2473.18|2473.18|2473.54|2473.54|2473.18|2473.18|0
1645713880000|2022-02-24 14:44:40|2473.02|2473.02|2473.08|2473.08|2473.08|2473.08|2473.02|2473.02|0
1645713890000|2022-02-24 14:44:50|2473.11|2473.11|2475.32|2475.32|2475.32|2475.32|2473.11|2473.11|0
1645713900000|2022-02-24 14:45:00|2475.75|2475.75|2475.67|2475.67|2475.75|2475.75|2475.56|2475.56|0
1645713910000|2022-02-24 14:45:10|2475.81|2475.81|2475.77|2475.77|2475.88|2475.88|2475.77|2475.77|0
1645713920000|2022-02-24 14:45:20|2475.69|2475.69|2475.54|2475.54|2475.69|2475.69|2475.54|2475.54|0
1645713930000|2022-02-24 14:45:30|2475.41|2475.41|2475.41|2475.41|2475.41|2475.41|2475.41|2475.41|0
1645713940000|2022-02-24 14:45:40|2475.56|2475.56|2474.26|2474.26|2475.56|2475.56|2474.26|2474.26|0
1645713950000|2022-02-24 14:45:50|2474.2|2474.2|2473.22|2473.22|2474.2|2474.2|2473.22|2473.22|0
1645713960000|2022-02-24 14:46:00|2473.37|2473.37|2473.9|2473.9|2473.9|2473.9|2473.15|2473.15|0
1645713970000|2022-02-24 14:46:10|2474.05|2474.05|2474.27|2474.27|2474.31|2474.31|2474.05|2474.05|0
1645713980000|2022-02-24 14:46:20|2474.34|2474.34|2474.66|2474.66|2474.66|2474.66|2474.34|2474.34|0
1645713990000|2022-02-24 14:46:30|2474.74|2474.74|2475.74|2475.74|2475.74|2475.74|2474.74|2474.74|0
1645714000000|2022-02-24 14:46:40|2475.62|2475.62|2475.8|2475.8|2475.94|2475.94|2475.62|2475.62|0
1645714010000|2022-02-24 14:46:50|2475.96|2475.96|2476.45|2476.45|2476.45|2476.45|2475.96|2475.96|0
1645714020000|2022-02-24 14:47:00|2476.35|2476.35|2475.9|2475.9|2476.56|2476.56|2475.9|2475.9|0
1645714030000|2022-02-24 14:47:10|2475.79|2475.79|2475.23|2475.23|2475.79|2475.79|2474.94|2474.94|0
1645714040000|2022-02-24 14:47:20|2475.26|2475.26|2474.53|2474.53|2475.26|2475.26|2474.53|2474.53|0
1645714050000|2022-02-24 14:47:30|2474.49|2474.49|2474.57|2474.57|2474.57|2474.57|2474.49|2474.49|0
1645714060000|2022-02-24 14:47:40|2474.65|2474.65|2474.51|2474.51|2474.72|2474.72|2474.51|2474.51|0
1645714070000|2022-02-24 14:47:50|2474.38|2474.38|2474.34|2474.34|2474.38|2474.38|2474.3|2474.3|0
1645714080000|2022-02-24 14:48:00|2474.63|2474.63|2475.08|2475.08|2475.08|2475.08|2474.4|2474.4|0
1645714090000|2022-02-24 14:48:10|2475.15|2475.15|2475.93|2475.93|2475.93|2475.93|2475.15|2475.15|0
1645714100000|2022-02-24 14:48:20|2476.08|2476.08|2476.87|2476.87|2476.87|2476.87|2476.08|2476.08|0
1645714110000|2022-02-24 14:48:30|2476.07|2476.07|2476.01|2476.01|2476.72|2476.72|2476.01|2476.01|0
1645714120000|2022-02-24 14:48:40|2476.09|2476.09|2476.24|2476.24|2476.24|2476.24|2475.77|2475.77|0
1645714130000|2022-02-24 14:48:50|2476.18|2476.18|2476.19|2476.19|2476.32|2476.32|2476.18|2476.18|0
1645714140000|2022-02-24 14:49:00|2475.88|2475.88|2475.94|2475.94|2475.94|2475.94|2475.72|2475.72|0
1645714150000|2022-02-24 14:49:10|2476.1|2476.1|2475.55|2475.55|2476.1|2476.1|2475.55|2475.55|0
1645714160000|2022-02-24 14:49:20|2476|2476|2476.48|2476.48|2476.49|2476.49|2476|2476|0
1645714170000|2022-02-24 14:49:30|2476.6|2476.6|2476.64|2476.64|2476.76|2476.76|2476.6|2476.6|0
1645714180000|2022-02-24 14:49:40|2476.79|2476.79|2477.7|2477.7|2477.88|2477.88|2476.79|2476.79|0
1645714190000|2022-02-24 14:49:50|2477.86|2477.86|2479.66|2479.66|2479.66|2479.66|2477.86|2477.86|0
1645714200000|2022-02-24 14:50:00|2480|2480|2480.35|2480.35|2480.35|2480.35|2479.77|2479.77|0
1645714210000|2022-02-24 14:50:10|2480.67|2480.67|2481.01|2481.01|2481.11|2481.11|2480.67|2480.67|0
1645714220000|2022-02-24 14:50:20|2481.17|2481.17|2481.17|2481.17|2481.35|2481.35|2481.11|2481.11|0
1645714230000|2022-02-24 14:50:30|2481.1|2481.1|2481.99|2481.99|2481.99|2481.99|2481.1|2481.1|0
1645714240000|2022-02-24 14:50:40|2482.17|2482.17|2482.18|2482.18|2482.18|2482.18|2482.02|2482.02|0
1645714250000|2022-02-24 14:50:50|2482.3|2482.3|2482.8|2482.8|2482.8|2482.8|2482.06|2482.06|0
1645714260000|2022-02-24 14:51:00|2482.73|2482.73|2482.59|2482.59|2482.73|2482.73|2482.59|2482.59|0
1645714270000|2022-02-24 14:51:10|2482.76|2482.76|2482.76|2482.76|2482.76|2482.76|2482.76|2482.76|0
1645714280000|2022-02-24 14:51:20|2482.49|2482.49|2482.54|2482.54|2482.54|2482.54|2482.42|2482.42|0
1645714290000|2022-02-24 14:51:30|2482.38|2482.38|2482.38|2482.38|2482.38|2482.38|2482.11|2482.11|0
1645714300000|2022-02-24 14:51:40|2482.26|2482.26|2482.22|2482.22|2482.26|2482.26|2482.22|2482.22|0
1645714310000|2022-02-24 14:51:50|2482.1|2482.1|2481.66|2481.66|2482.1|2482.1|2481.66|2481.66|0
1645714320000|2022-02-24 14:52:00|2481.48|2481.48|2480.78|2480.78|2481.48|2481.48|2480.78|2480.78|0
1645714330000|2022-02-24 14:52:10|2480.61|2480.61|2480.14|2480.14|2480.61|2480.61|2480.14|2480.14|0
1645714340000|2022-02-24 14:52:20|2479.97|2479.97|2479.81|2479.81|2479.97|2479.97|2479.65|2479.65|0
1645714350000|2022-02-24 14:52:30|2479.94|2479.94|2479.93|2479.93|2480.25|2480.25|2479.93|2479.93|0
1645714360000|2022-02-24 14:52:40|2479.82|2479.82|2479.74|2479.74|2479.82|2479.82|2479.58|2479.58|0
1645714370000|2022-02-24 14:52:50|2479.58|2479.58|2479.51|2479.51|2479.58|2479.58|2479.51|2479.51|0
1645714380000|2022-02-24 14:53:00|2479.59|2479.59|2479.47|2479.47|2479.59|2479.59|2479.47|2479.47|0
1645714390000|2022-02-24 14:53:10|2479.4|2479.4|2480.32|2480.32|2480.32|2480.32|2479.4|2479.4|0
1645714400000|2022-02-24 14:53:20|2480.4|2480.4|2480.49|2480.49|2480.89|2480.89|2480.4|2480.4|0
1645714410000|2022-02-24 14:53:30|2480.09|2480.09|2480.03|2480.03|2480.09|2480.09|2479.87|2479.87|0
1645714420000|2022-02-24 14:53:40|2480.09|2480.09|2480.09|2480.09|2480.09|2480.09|2480.09|2480.09|0
1645714430000|2022-02-24 14:53:50|2479.96|2479.96|2479.82|2479.82|2479.96|2479.96|2479.82|2479.82|0
1645714440000|2022-02-24 14:54:00|2480.06|2480.06|2478.95|2478.95|2480.06|2480.06|2478.89|2478.89|0
1645714450000|2022-02-24 14:54:10|2478.72|2478.72|2478.46|2478.46|2478.72|2478.72|2478.3|2478.3|0
1645714460000|2022-02-24 14:54:20|2478.34|2478.34|2477.79|2477.79|2478.37|2478.37|2477.73|2477.73|0
1645714470000|2022-02-24 14:54:30|2477.67|2477.67|2477.25|2477.25|2477.67|2477.67|2477.25|2477.25|0
1645714480000|2022-02-24 14:54:40|2477.18|2477.18|2476.08|2476.08|2477.22|2477.22|2476.02|2476.02|0
1645714490000|2022-02-24 14:54:50|2476.05|2476.05|2474.38|2474.38|2476.05|2476.05|2474.38|2474.38|0
1645714500000|2022-02-24 14:55:00|2474.3|2474.3|2473.79|2473.79|2474.3|2474.3|2473.79|2473.79|0
1645714510000|2022-02-24 14:55:10|2473.7|2473.7|2473.53|2473.53|2473.7|2473.7|2473.53|2473.53|0
1645714520000|2022-02-24 14:55:20|2473.6|2473.6|2473.6|2473.6|2473.6|2473.6|2473.6|2473.6|0
1645714530000|2022-02-24 14:55:30|2472.64|2472.64|2472.11|2472.11|2472.64|2472.64|2472.11|2472.11|0
1645714540000|2022-02-24 14:55:40|2471.98|2471.98|2471.92|2471.92|2472.31|2472.31|2471.9|2471.9|0
1645714550000|2022-02-24 14:55:50|2471.44|2471.44|2471.61|2471.61|2471.69|2471.69|2471.36|2471.36|0
1645714560000|2022-02-24 14:56:00|2471.77|2471.77|2472.83|2472.83|2472.83|2472.83|2471.77|2471.77|0
1645714570000|2022-02-24 14:56:10|2472.94|2472.94|2473.29|2473.29|2473.29|2473.29|2472.94|2472.94|0
1645714580000|2022-02-24 14:56:20|2473.45|2473.45|2473.76|2473.76|2473.76|2473.76|2473.45|2473.45|0
1645714590000|2022-02-24 14:56:30|2473.89|2473.89|2474.15|2474.15|2474.15|2474.15|2473.89|2473.89|0
1645714600000|2022-02-24 14:56:40|2473.75|2473.75|2473.75|2473.75|2473.75|2473.75|2473.75|2473.75|0
1645714610000|2022-02-24 14:56:50|2473.91|2473.91|2473.89|2473.89|2474.12|2474.12|2473.89|2473.89|0
1645714620000|2022-02-24 14:57:00|2474.02|2474.02|2474.85|2474.85|2474.85|2474.85|2474.02|2474.02|0
1645714630000|2022-02-24 14:57:10|2475.07|2475.07|2475.27|2475.27|2475.36|2475.36|2475.07|2475.07|0
1645714640000|2022-02-24 14:57:20|2475.34|2475.34|2475.34|2475.34|2475.34|2475.34|2475.34|2475.34|0
1645714650000|2022-02-24 14:57:30|2475.48|2475.48|2474.75|2474.75|2475.88|2475.88|2474.75|2474.75|0
1645714660000|2022-02-24 14:57:40|2474.69|2474.69|2473.88|2473.88|2474.69|2474.69|2473.88|2473.88|0
1645714670000|2022-02-24 14:57:50|2473.82|2473.82|2473.49|2473.49|2473.82|2473.82|2473.43|2473.43|0
1645714680000|2022-02-24 14:58:00|2473.38|2473.38|2472.77|2472.77|2473.7|2473.7|2472.77|2472.77|0
1645714690000|2022-02-24 14:58:10|2472.54|2472.54|2471.72|2471.72|2472.54|2472.54|2471.72|2471.72|0
1645714710000|2022-02-24 14:58:30|2471.76|2471.76|2472.12|2472.12|2472.12|2472.12|2471.13|2471.13|0
1645714720000|2022-02-24 14:58:40|2472.56|2472.56|2472.86|2472.86|2472.86|2472.86|2472.56|2472.56|0
1645714730000|2022-02-24 14:58:50|2473|2473|2473.16|2473.16|2473.31|2473.31|2473|2473|0
1645714740000|2022-02-24 14:59:00|2473.36|2473.36|2473.52|2473.52|2473.52|2473.52|2473.22|2473.22|0
1645714750000|2022-02-24 14:59:10|2473.44|2473.44|2473.38|2473.38|2473.48|2473.48|2473.16|2473.16|0
1645714760000|2022-02-24 14:59:20|2473.05|2473.05|2473.24|2473.24|2473.24|2473.24|2473.05|2473.05|0
1645714780000|2022-02-24 14:59:40|2473.12|2473.12|2472.99|2472.99|2473.12|2473.12|2472.99|2472.99|0
1645714790000|2022-02-24 14:59:50|2472.87|2472.87|2472.57|2472.57|2472.87|2472.87|2472.57|2472.57|0
1645714800000|2022-02-24 15:00:00|2472.41|2472.41|2471.59|2471.59|2472.41|2472.41|2471.46|2471.46|0
1645714810000|2022-02-24 15:00:10|2471.65|2471.65|2471.83|2471.83|2471.86|2471.86|2471.65|2471.65|0
1645714820000|2022-02-24 15:00:20|2471.97|2471.97|2472.13|2472.13|2472.2|2472.2|2471.97|2471.97|0
1645714830000|2022-02-24 15:00:30|2472.01|2472.01|2472.02|2472.02|2472.09|2472.09|2471.85|2471.85|0
1645714840000|2022-02-24 15:00:40|2471.87|2471.87|2471.7|2471.7|2472.14|2472.14|2471.46|2471.46|0
1645714850000|2022-02-24 15:00:50|2471.77|2471.77|2471.49|2471.49|2471.86|2471.86|2471.49|2471.49|0
1645714860000|2022-02-24 15:01:00|2471.56|2471.56|2471.61|2471.61|2472.09|2472.09|2471.49|2471.49|0
1645714870000|2022-02-24 15:01:10|2471.49|2471.49|2470.85|2470.85|2471.49|2471.49|2470.71|2470.71|0
1645714880000|2022-02-24 15:01:20|2470.78|2470.78|2470.45|2470.45|2470.78|2470.78|2470.45|2470.45|0
1645714890000|2022-02-24 15:01:30|2470.33|2470.33|2470.07|2470.07|2470.33|2470.33|2470.07|2470.07|0
1645714900000|2022-02-24 15:01:40|2470.29|2470.29|2470.38|2470.38|2470.41|2470.41|2470.29|2470.29|0
1645714910000|2022-02-24 15:01:50|2470.46|2470.46|2470.31|2470.31|2470.57|2470.57|2470.31|2470.31|0
1645714920000|2022-02-24 15:02:00|2470.57|2470.57|2470.71|2470.71|2470.83|2470.83|2470.47|2470.47|0
1645714930000|2022-02-24 15:02:10|2470.84|2470.84|2470.7|2470.7|2470.84|2470.84|2470.7|2470.7|0
1645714940000|2022-02-24 15:02:20|2470.57|2470.57|2470.57|2470.57|2470.57|2470.57|2470.57|2470.57|0
1645714950000|2022-02-24 15:02:30|2470.71|2470.71|2470.55|2470.55|2470.71|2470.71|2470.55|2470.55|0
1645714960000|2022-02-24 15:02:40|2470.78|2470.78|2471.03|2471.03|2471.09|2471.09|2470.78|2470.78|0
1645714970000|2022-02-24 15:02:50|2470.76|2470.76|2470.81|2470.81|2470.86|2470.86|2470.7|2470.7|0
1645714980000|2022-02-24 15:03:00|2470.88|2470.88|2471.38|2471.38|2471.38|2471.38|2470.76|2470.76|0
1645714990000|2022-02-24 15:03:10|2471.51|2471.51|2471.58|2471.58|2471.85|2471.85|2471.51|2471.51|0
1645715000000|2022-02-24 15:03:20|2471.45|2471.45|2471.13|2471.13|2471.45|2471.45|2471.13|2471.13|0
1645715010000|2022-02-24 15:03:30|2471|2471|2470.93|2470.93|2471|2471|2470.86|2470.86|0
1645715020000|2022-02-24 15:03:40|2470.8|2470.8|2470.85|2470.85|2470.92|2470.92|2470.8|2470.8|0
1645715030000|2022-02-24 15:03:50|2470.7|2470.7|2470.63|2470.63|2470.7|2470.7|2470.63|2470.63|0
1645715040000|2022-02-24 15:04:00|2470.77|2470.77|2471.48|2471.48|2471.48|2471.48|2470.63|2470.63|0
1645715050000|2022-02-24 15:04:10|2471.56|2471.56|2472.06|2472.06|2472.15|2472.15|2471.48|2471.48|0
1645715060000|2022-02-24 15:04:20|2471.9|2471.9|2472.09|2472.09|2472.09|2472.09|2471.77|2471.77|0
1645715070000|2022-02-24 15:04:30|2471.93|2471.93|2471.67|2471.67|2471.93|2471.93|2471.67|2471.67|0
1645715080000|2022-02-24 15:04:40|2471.99|2471.99|2471.83|2471.83|2471.99|2471.99|2471.69|2471.69|0
1645715090000|2022-02-24 15:04:50|2471.65|2471.65|2471.98|2471.98|2472.04|2472.04|2471.65|2471.65|0
1645715100000|2022-02-24 15:05:00|2472.11|2472.11|2472.53|2472.53|2472.85|2472.85|2472.11|2472.11|0
1645715110000|2022-02-24 15:05:10|2472.41|2472.41|2472.06|2472.06|2472.41|2472.41|2471.8|2471.8|0
1645715120000|2022-02-24 15:05:20|2472.2|2472.2|2471.73|2471.73|2472.2|2472.2|2471.73|2471.73|0
1645715130000|2022-02-24 15:05:30|2471.79|2471.79|2471.89|2471.89|2471.89|2471.89|2471.79|2471.79|0
1645715140000|2022-02-24 15:05:40|2471.27|2471.27|2471.45|2471.45|2471.45|2471.45|2471.15|2471.15|0
1645715150000|2022-02-24 15:05:50|2471.5|2471.5|2471.5|2471.5|2471.5|2471.5|2471.5|2471.5|0
1645715160000|2022-02-24 15:06:00|2471.05|2471.05|2471.25|2471.25|2471.25|2471.25|2471.05|2471.05|0
1645715170000|2022-02-24 15:06:10|2471.32|2471.32|2473.18|2473.18|2473.18|2473.18|2471.32|2471.32|0
1645715180000|2022-02-24 15:06:20|2473.48|2473.48|2472.45|2472.45|2473.48|2473.48|2472.45|2472.45|0
1645715190000|2022-02-24 15:06:30|2472.22|2472.22|2471.88|2471.88|2472.28|2472.28|2471.88|2471.88|0
1645715200000|2022-02-24 15:06:40|2472.02|2472.02|2472.17|2472.17|2472.33|2472.33|2472.02|2472.02|0
1645715210000|2022-02-24 15:06:50|2472.05|2472.05|2471.92|2471.92|2472.05|2472.05|2471.85|2471.85|0
1645715220000|2022-02-24 15:07:00|2471.79|2471.79|2472.78|2472.78|2472.78|2472.78|2471.79|2471.79|0
1645715230000|2022-02-24 15:07:10|2472.65|2472.65|2472.7|2472.7|2472.7|2472.7|2472.65|2472.65|0
1645715250000|2022-02-24 15:07:30|2472.63|2472.63|2472.54|2472.54|2472.67|2472.67|2472.54|2472.54|0
1645715270000|2022-02-24 15:07:50|2472.24|2472.24|2471.37|2471.37|2472.24|2472.24|2471.3|2471.3|0
1645715280000|2022-02-24 15:08:00|2471.42|2471.42|2471.42|2471.42|2471.42|2471.42|2471.42|2471.42|0
1645715290000|2022-02-24 15:08:10|2471.56|2471.56|2471.83|2471.83|2471.83|2471.83|2471.56|2471.56|0
1645715300000|2022-02-24 15:08:20|2471.9|2471.9|2471.9|2471.9|2471.9|2471.9|2471.83|2471.83|0
1645715310000|2022-02-24 15:08:30|2471.79|2471.79|2471.64|2471.64|2471.79|2471.79|2471.64|2471.64|0
1645715320000|2022-02-24 15:08:40|2471.72|2471.72|2472.93|2472.93|2472.93|2472.93|2471.72|2471.72|0
1645715330000|2022-02-24 15:08:50|2472.86|2472.86|2472.99|2472.99|2472.99|2472.99|2472.86|2472.86|0
1645715340000|2022-02-24 15:09:00|2472.92|2472.92|2472.67|2472.67|2472.92|2472.92|2472.67|2472.67|0
1645715360000|2022-02-24 15:09:20|2472.54|2472.54|2472.67|2472.67|2472.67|2472.67|2472.54|2472.54|0
1645715370000|2022-02-24 15:09:30|2472.81|2472.81|2472.88|2472.88|2472.88|2472.88|2472.81|2472.81|0
1645715380000|2022-02-24 15:09:40|2473.01|2473.01|2473.17|2473.17|2473.17|2473.17|2473.01|2473.01|0
1645715390000|2022-02-24 15:09:50|2473.33|2473.33|2473.47|2473.47|2473.47|2473.47|2473.33|2473.33|0
1645715400000|2022-02-24 15:10:00|2473.65|2473.65|2473.84|2473.84|2473.84|2473.84|2473.65|2473.65|0
1645715410000|2022-02-24 15:10:10|2473.9|2473.9|2473.43|2473.43|2473.9|2473.9|2473.43|2473.43|0
1645715420000|2022-02-24 15:10:20|2473.3|2473.3|2473.3|2473.3|2473.3|2473.3|2473.3|2473.3|0
1645715430000|2022-02-24 15:10:30|2473.35|2473.35|2473.35|2473.35|2473.35|2473.35|2473.35|2473.35|0
1645715440000|2022-02-24 15:10:40|2473.22|2473.22|2473.08|2473.08|2473.22|2473.22|2473.08|2473.08|0
1645715450000|2022-02-24 15:10:50|2472.7|2472.7|2472.55|2472.55|2472.78|2472.78|2472.55|2472.55|0
1645715480000|2022-02-24 15:11:20|2472.68|2472.68|2472.68|2472.68|2472.68|2472.68|2472.68|2472.68|0
1645715490000|2022-02-24 15:11:30|2472.72|2472.72|2474.66|2474.66|2474.66|2474.66|2472.72|2472.72|0
1645715500000|2022-02-24 15:11:40|2474.53|2474.53|2474.65|2474.65|2474.65|2474.65|2474.53|2474.53|0
1645715510000|2022-02-24 15:11:50|2474.72|2474.72|2474.52|2474.52|2474.84|2474.84|2474.52|2474.52|0
1645715520000|2022-02-24 15:12:00|2474.64|2474.64|2474.93|2474.93|2474.93|2474.93|2474.64|2474.64|0
1645715530000|2022-02-24 15:12:10|2475.01|2475.01|2475.05|2475.05|2475.05|2475.05|2475.01|2475.01|0
1645715540000|2022-02-24 15:12:20|2475.12|2475.12|2475.12|2475.12|2475.12|2475.12|2475.12|2475.12|0
1645715550000|2022-02-24 15:12:30|2475.01|2475.01|2475.26|2475.26|2475.26|2475.26|2475.01|2475.01|0
1645715560000|2022-02-24 15:12:40|2475.18|2475.18|2475.19|2475.19|2475.19|2475.19|2474.64|2474.64|0
1645715570000|2022-02-24 15:12:50|2475.07|2475.07|2475.04|2475.04|2475.19|2475.19|2475.03|2475.03|0
1645715580000|2022-02-24 15:13:00|2474.97|2474.97|2475.63|2475.63|2475.63|2475.63|2474.97|2474.97|0
1645715590000|2022-02-24 15:13:10|2475.77|2475.77|2476.22|2476.22|2476.22|2476.22|2475.66|2475.66|0
1645715600000|2022-02-24 15:13:20|2476.56|2476.56|2476.74|2476.74|2476.81|2476.81|2476.46|2476.46|0
1645715610000|2022-02-24 15:13:30|2476.66|2476.66|2476.67|2476.67|2476.67|2476.67|2476.59|2476.59|0
1645715620000|2022-02-24 15:13:40|2476.59|2476.59|2476.59|2476.59|2476.59|2476.59|2476.55|2476.55|0
1645715630000|2022-02-24 15:13:50|2476.47|2476.47|2476.33|2476.33|2476.54|2476.54|2476.33|2476.33|0
1645715640000|2022-02-24 15:14:00|2476.46|2476.46|2476.7|2476.7|2476.7|2476.7|2476.33|2476.33|0
1645715650000|2022-02-24 15:14:10|2476.63|2476.63|2476.31|2476.31|2476.63|2476.63|2476.31|2476.31|0
1645715660000|2022-02-24 15:14:20|2476.23|2476.23|2476.06|2476.06|2476.23|2476.23|2476.06|2476.06|0
1645715670000|2022-02-24 15:14:30|2476.32|2476.32|2476.25|2476.25|2476.32|2476.32|2476.25|2476.25|0
1645715690000|2022-02-24 15:14:50|2476.41|2476.41|2476.45|2476.45|2476.49|2476.49|2476.41|2476.41|0
1645715700000|2022-02-24 15:15:00|2476.38|2476.38|2476.05|2476.05|2476.38|2476.38|2476.05|2476.05|0
1645715710000|2022-02-24 15:15:10|2475.97|2475.97|2475.97|2475.97|2475.97|2475.97|2475.97|2475.97|0
1645715720000|2022-02-24 15:15:20|2475.84|2475.84|2475.91|2475.91|2475.91|2475.91|2475.84|2475.84|0
1645715730000|2022-02-24 15:15:30|2475.75|2475.75|2474.99|2474.99|2475.75|2475.75|2474.99|2474.99|0
1645715740000|2022-02-24 15:15:40|2475.22|2475.22|2476.19|2476.19|2476.19|2476.19|2475.22|2475.22|0
1645715750000|2022-02-24 15:15:50|2475.72|2475.72|2475.69|2475.69|2475.81|2475.81|2475.59|2475.59|0
1645715760000|2022-02-24 15:16:00|2475.62|2475.62|2475.35|2475.35|2475.62|2475.62|2475.35|2475.35|0
1645715780000|2022-02-24 15:16:20|2475.47|2475.47|2475.43|2475.43|2475.58|2475.58|2475.43|2475.43|0
1645715790000|2022-02-24 15:16:30|2475.36|2475.36|2475.23|2475.23|2475.36|2475.36|2475.23|2475.23|0
1645715810000|2022-02-24 15:16:50|2475.16|2475.16|2475|2475|2475.23|2475.23|2475|2475|0
1645715820000|2022-02-24 15:17:00|2475.23|2475.23|2475.36|2475.36|2475.36|2475.36|2475.23|2475.23|0
1645715830000|2022-02-24 15:17:10|2475.49|2475.49|2475.49|2475.49|2475.49|2475.49|2475.49|2475.49|0
1645715840000|2022-02-24 15:17:20|2475.63|2475.63|2475.29|2475.29|2475.63|2475.63|2475.29|2475.29|0
1645715850000|2022-02-24 15:17:30|2475.16|2475.16|2474.89|2474.89|2475.16|2475.16|2474.78|2474.78|0
1645715860000|2022-02-24 15:17:40|2474.97|2474.97|2475.05|2475.05|2475.05|2475.05|2474.97|2474.97|0
1645715870000|2022-02-24 15:17:50|2474.57|2474.57|2474.73|2474.73|2474.73|2474.73|2474.57|2474.57|0
1645715880000|2022-02-24 15:18:00|2474.66|2474.66|2474.58|2474.58|2474.75|2474.75|2474.5|2474.5|0
1645715890000|2022-02-24 15:18:10|2474.66|2474.66|2474.45|2474.45|2474.66|2474.66|2474.45|2474.45|0
1645715900000|2022-02-24 15:18:20|2474.41|2474.41|2474.3|2474.3|2474.41|2474.41|2474.3|2474.3|0
1645715910000|2022-02-24 15:18:30|2474.41|2474.41|2475.07|2475.07|2475.07|2475.07|2474.18|2474.18|0
1645715920000|2022-02-24 15:18:40|2475.18|2475.18|2475.41|2475.41|2475.41|2475.41|2474.89|2474.89|0
1645715930000|2022-02-24 15:18:50|2475.73|2475.73|2476.21|2476.21|2476.21|2476.21|2475.73|2475.73|0
1645715940000|2022-02-24 15:19:00|2476.26|2476.26|2476.85|2476.85|2476.85|2476.85|2476.26|2476.26|0
1645715950000|2022-02-24 15:19:10|2477.12|2477.12|2477.55|2477.55|2477.69|2477.69|2477.06|2477.06|0
1645715960000|2022-02-24 15:19:20|2477.87|2477.87|2478.41|2478.41|2478.41|2478.41|2477.8|2477.8|0
1645715970000|2022-02-24 15:19:30|2478.7|2478.7|2478.09|2478.09|2479.17|2479.17|2478.09|2478.09|0
1645715980000|2022-02-24 15:19:40|2478.02|2478.02|2477.15|2477.15|2478.09|2478.09|2477.15|2477.15|0
1645715990000|2022-02-24 15:19:50|2476.99|2476.99|2477.75|2477.75|2477.83|2477.83|2476.99|2476.99|0
1645716000000|2022-02-24 15:20:00|2477.86|2477.86|2478.49|2478.49|2478.49|2478.49|2477.86|2477.86|0
1645716010000|2022-02-24 15:20:10|2478.63|2478.63|2478.88|2478.88|2478.94|2478.94|2478.63|2478.63|0
1645716020000|2022-02-24 15:20:20|2478.81|2478.81|2479.48|2479.48|2479.48|2479.48|2478.81|2478.81|0
1645716030000|2022-02-24 15:20:30|2479.56|2479.56|2479.93|2479.93|2479.93|2479.93|2479.53|2479.53|0
1645716040000|2022-02-24 15:20:40|2480.14|2480.14|2480.2|2480.2|2480.26|2480.26|2480.14|2480.14|0
1645716050000|2022-02-24 15:20:50|2480.17|2480.17|2480.04|2480.04|2480.17|2480.17|2480.04|2480.04|0
1645716060000|2022-02-24 15:21:00|2480.17|2480.17|2480.69|2480.69|2480.75|2480.75|2480.17|2480.17|0
1645716070000|2022-02-24 15:21:10|2480.77|2480.77|2481.31|2481.31|2481.31|2481.31|2480.77|2480.77|0
1645716080000|2022-02-24 15:21:20|2481.44|2481.44|2481.85|2481.85|2481.93|2481.93|2481.44|2481.44|0
1645716090000|2022-02-24 15:21:30|2481.89|2481.89|2482.44|2482.44|2482.58|2482.58|2481.82|2481.82|0
1645716100000|2022-02-24 15:21:40|2482.77|2482.77|2482.95|2482.95|2482.95|2482.95|2482.48|2482.48|0
1645716110000|2022-02-24 15:21:50|2482.81|2482.81|2483.43|2483.43|2483.43|2483.43|2482.35|2482.35|0
1645716120000|2022-02-24 15:22:00|2483.35|2483.35|2483.83|2483.83|2483.96|2483.96|2483.2|2483.2|0
1645716130000|2022-02-24 15:22:10|2483.75|2483.75|2482.75|2482.75|2483.75|2483.75|2482.75|2482.75|0
1645716140000|2022-02-24 15:22:20|2482.81|2482.81|2482.77|2482.77|2482.87|2482.87|2482.77|2482.77|0
1645716150000|2022-02-24 15:22:30|2482.7|2482.7|2481.92|2481.92|2482.7|2482.7|2481.84|2481.84|0
1645716160000|2022-02-24 15:22:40|2482.03|2482.03|2482.15|2482.15|2482.22|2482.22|2482.03|2482.03|0
1645716170000|2022-02-24 15:22:50|2482.22|2482.22|2481.65|2481.65|2482.46|2482.46|2481.54|2481.54|0
1645716180000|2022-02-24 15:23:00|2481.52|2481.52|2480.37|2480.37|2481.52|2481.52|2480.25|2480.25|0
1645716190000|2022-02-24 15:23:10|2480.45|2480.45|2480.42|2480.42|2480.71|2480.71|2480.42|2480.42|0
1645716200000|2022-02-24 15:23:20|2480.54|2480.54|2480.11|2480.11|2480.54|2480.54|2480|2480|0
1645716210000|2022-02-24 15:23:30|2480|2480|2479.32|2479.32|2480|2480|2479.32|2479.32|0
1645716220000|2022-02-24 15:23:40|2479.65|2479.65|2478.18|2478.18|2479.65|2479.65|2478.18|2478.18|0
1645716230000|2022-02-24 15:23:50|2478.12|2478.12|2477.59|2477.59|2478.12|2478.12|2477.57|2477.57|0
1645716240000|2022-02-24 15:24:00|2477.48|2477.48|2477.81|2477.81|2477.88|2477.88|2477.48|2477.48|0
1645716250000|2022-02-24 15:24:10|2477.73|2477.73|2477.71|2477.71|2478.18|2478.18|2477.71|2477.71|0
1645716260000|2022-02-24 15:24:20|2477.78|2477.78|2477.92|2477.92|2477.92|2477.92|2477.7|2477.7|0
1645716270000|2022-02-24 15:24:30|2477.77|2477.77|2477.01|2477.01|2477.85|2477.85|2477.01|2477.01|0
1645716280000|2022-02-24 15:24:40|2477.09|2477.09|2477.98|2477.98|2478.05|2478.05|2477.09|2477.09|0
1645716290000|2022-02-24 15:24:50|2478.09|2478.09|2478.51|2478.51|2478.51|2478.51|2478.09|2478.09|0
1645716300000|2022-02-24 15:25:00|2478.62|2478.62|2479.52|2479.52|2479.52|2479.52|2478.62|2478.62|0
1645716310000|2022-02-24 15:25:10|2479.59|2479.59|2479.86|2479.86|2479.86|2479.86|2479.59|2479.59|0
1645716320000|2022-02-24 15:25:20|2479.59|2479.59|2479.35|2479.35|2479.71|2479.71|2479.27|2479.27|0
1645716330000|2022-02-24 15:25:30|2479.51|2479.51|2479.79|2479.79|2479.79|2479.79|2479.36|2479.36|0
1645716340000|2022-02-24 15:25:40|2479.57|2479.57|2479.48|2479.48|2479.57|2479.57|2479.32|2479.32|0
1645716350000|2022-02-24 15:25:50|2479.32|2479.32|2478.41|2478.41|2479.32|2479.32|2478.41|2478.41|0
1645716360000|2022-02-24 15:26:00|2478.3|2478.3|2478.16|2478.16|2478.58|2478.58|2478.08|2478.08|0
1645716370000|2022-02-24 15:26:10|2478.03|2478.03|2478.85|2478.85|2478.85|2478.85|2478.03|2478.03|0
1645716380000|2022-02-24 15:26:20|2478.91|2478.91|2478.83|2478.83|2478.91|2478.91|2478.58|2478.58|0
1645716390000|2022-02-24 15:26:30|2478.7|2478.7|2478.57|2478.57|2478.7|2478.7|2478.57|2478.57|0
1645716400000|2022-02-24 15:26:40|2478.46|2478.46|2477.8|2477.8|2478.46|2478.46|2477.57|2477.57|0
1645716410000|2022-02-24 15:26:50|2477.72|2477.72|2477.55|2477.55|2477.72|2477.72|2477.55|2477.55|0
1645716420000|2022-02-24 15:27:00|2477.43|2477.43|2478.12|2478.12|2478.12|2478.12|2477.43|2477.43|0
1645716430000|2022-02-24 15:27:10|2478.18|2478.18|2478.14|2478.14|2478.18|2478.18|2478.14|2478.14|0
1645716440000|2022-02-24 15:27:20|2478.3|2478.3|2478.08|2478.08|2478.41|2478.41|2478.03|2478.03|0
1645716450000|2022-02-24 15:27:30|2478|2478|2477.42|2477.42|2478.12|2478.12|2477.33|2477.33|0
1645716460000|2022-02-24 15:27:40|2477.55|2477.55|2477.27|2477.27|2477.55|2477.55|2477.27|2477.27|0
1645716470000|2022-02-24 15:27:50|2477.2|2477.2|2477|2477|2477.24|2477.24|2477|2477|0
1645716480000|2022-02-24 15:28:00|2476.84|2476.84|2477.17|2477.17|2477.17|2477.17|2476.84|2476.84|0
1645716490000|2022-02-24 15:28:10|2477.1|2477.1|2478.15|2478.15|2478.15|2478.15|2477.03|2477.03|0
1645716500000|2022-02-24 15:28:20|2478.07|2478.07|2477.94|2477.94|2478.07|2478.07|2477.94|2477.94|0
1645716510000|2022-02-24 15:28:30|2477.86|2477.86|2477.79|2477.79|2477.86|2477.86|2477.79|2477.79|0
1645716520000|2022-02-24 15:28:40|2477.63|2477.63|2477.59|2477.59|2477.63|2477.63|2477.59|2477.59|0
1645716530000|2022-02-24 15:28:50|2477.81|2477.81|2477.67|2477.67|2477.81|2477.81|2477.62|2477.62|0
1645716540000|2022-02-24 15:29:00|2477.2|2477.2|2476.18|2476.18|2477.24|2477.24|2476.18|2476.18|0
1645716550000|2022-02-24 15:29:10|2476.4|2476.4|2476.52|2476.52|2476.63|2476.63|2476.4|2476.4|0
1645716560000|2022-02-24 15:29:20|2476.78|2476.78|2476.96|2476.96|2477.04|2477.04|2476.78|2476.78|0
1645716570000|2022-02-24 15:29:30|2476.88|2476.88|2477|2477|2477|2477|2476.88|2476.88|0
1645716580000|2022-02-24 15:29:40|2477.15|2477.15|2477.42|2477.42|2477.49|2477.49|2477.15|2477.15|0
1645716590000|2022-02-24 15:29:50|2477.35|2477.35|2477.35|2477.35|2477.35|2477.35|2477.35|2477.35|0
1645716600000|2022-02-24 15:30:00|2477.01|2477.01|2476.55|2476.55|2477.12|2477.12|2476.55|2476.55|0
1645716610000|2022-02-24 15:30:10|2476.34|2476.34|2475.27|2475.27|2476.34|2476.34|2475.24|2475.24|0
1645716620000|2022-02-24 15:30:20|2475.15|2475.15|2474.69|2474.69|2475.15|2475.15|2474.69|2474.69|0
1645716630000|2022-02-24 15:30:30|2474.62|2474.62|2473.3|2473.3|2474.62|2474.62|2473.14|2473.14|0
1645716640000|2022-02-24 15:30:40|2473.38|2473.38|2473.02|2473.02|2473.71|2473.71|2473.02|2473.02|0
1645716650000|2022-02-24 15:30:50|2473.16|2473.16|2473.03|2473.03|2473.38|2473.38|2473.03|2473.03|0
1645716660000|2022-02-24 15:31:00|2472.96|2472.96|2472.53|2472.53|2472.96|2472.96|2472.53|2472.53|0
1645716670000|2022-02-24 15:31:10|2472.67|2472.67|2472.88|2472.88|2472.95|2472.95|2472.63|2472.63|0
1645716680000|2022-02-24 15:31:20|2472.84|2472.84|2472.71|2472.71|2472.84|2472.84|2472.71|2472.71|0
1645716690000|2022-02-24 15:31:30|2472.59|2472.59|2473.31|2473.31|2473.31|2473.31|2472.59|2472.59|0
1645716700000|2022-02-24 15:31:40|2473.45|2473.45|2475.68|2475.68|2475.89|2475.89|2473.45|2473.45|0
1645716710000|2022-02-24 15:31:50|2475.94|2475.94|2476.68|2476.68|2476.68|2476.68|2475.94|2475.94|0
1645716720000|2022-02-24 15:32:00|2476.9|2476.9|2477.37|2477.37|2477.5|2477.5|2476.9|2476.9|0
1645716730000|2022-02-24 15:32:10|2477.85|2477.85|2478.07|2478.07|2478.07|2478.07|2477.85|2477.85|0
1645716740000|2022-02-24 15:32:20|2478.39|2478.39|2478.58|2478.58|2478.58|2478.58|2477.79|2477.79|0
1645716750000|2022-02-24 15:32:30|2478.64|2478.64|2478.45|2478.45|2478.91|2478.91|2478.45|2478.45|0
1645716760000|2022-02-24 15:32:40|2478.54|2478.54|2478.67|2478.67|2478.67|2478.67|2478.54|2478.54|0
1645716770000|2022-02-24 15:32:50|2478.74|2478.74|2478.1|2478.1|2478.74|2478.74|2478.1|2478.1|0
1645716780000|2022-02-24 15:33:00|2477.98|2477.98|2477.77|2477.77|2478.3|2478.3|2477.77|2477.77|0
1645716790000|2022-02-24 15:33:10|2477.7|2477.7|2477.52|2477.52|2477.7|2477.7|2477.52|2477.52|0
1645716800000|2022-02-24 15:33:20|2477.45|2477.45|2476.95|2476.95|2477.45|2477.45|2476.95|2476.95|0
1645716810000|2022-02-24 15:33:30|2477.26|2477.26|2478.62|2478.62|2478.93|2478.93|2477.26|2477.26|0
1645716820000|2022-02-24 15:33:40|2478.83|2478.83|2479.05|2479.05|2479.05|2479.05|2478.83|2478.83|0
1645716830000|2022-02-24 15:33:50|2479.12|2479.12|2479.61|2479.61|2479.61|2479.61|2479.12|2479.12|0
1645716840000|2022-02-24 15:34:00|2479.68|2479.68|2479.11|2479.11|2479.68|2479.68|2479.11|2479.11|0
1645716850000|2022-02-24 15:34:10|2479.22|2479.22|2479.24|2479.24|2479.24|2479.24|2479.11|2479.11|0
1645716860000|2022-02-24 15:34:20|2479.32|2479.32|2480.4|2480.4|2480.4|2480.4|2479.32|2479.32|0
1645716870000|2022-02-24 15:34:30|2480.58|2480.58|2480.69|2480.69|2480.8|2480.8|2480.58|2480.58|0
1645716880000|2022-02-24 15:34:40|2480.21|2480.21|2480.21|2480.21|2480.21|2480.21|2480.21|2480.21|0
1645716890000|2022-02-24 15:34:50|2480.05|2480.05|2480.23|2480.23|2480.36|2480.36|2480.05|2480.05|0
1645716900000|2022-02-24 15:35:00|2480.31|2480.31|2481.17|2481.17|2481.17|2481.17|2480.31|2480.31|0
1645716910000|2022-02-24 15:35:10|2481.4|2481.4|2481.27|2481.27|2481.59|2481.59|2481.11|2481.11|0
1645716920000|2022-02-24 15:35:20|2481.14|2481.14|2480.39|2480.39|2481.41|2481.41|2480.39|2480.39|0
1645716930000|2022-02-24 15:35:30|2480.32|2480.32|2479.99|2479.99|2480.32|2480.32|2479.99|2479.99|0
1645716940000|2022-02-24 15:35:40|2479.83|2479.83|2479.83|2479.83|2479.83|2479.83|2479.83|2479.83|0
1645716950000|2022-02-24 15:35:50|2479.64|2479.64|2479.51|2479.51|2479.64|2479.64|2479.38|2479.38|0
1645716960000|2022-02-24 15:36:00|2479.4|2479.4|2478.83|2478.83|2479.4|2479.4|2478.83|2478.83|0
1645716970000|2022-02-24 15:36:10|2478.71|2478.71|2477.77|2477.77|2478.77|2478.77|2477.77|2477.77|0
1645716980000|2022-02-24 15:36:20|2477.7|2477.7|2477.37|2477.37|2477.7|2477.7|2477.37|2477.37|0
1645716990000|2022-02-24 15:36:30|2477.18|2477.18|2477.25|2477.25|2477.25|2477.25|2477.11|2477.11|0
1645717000000|2022-02-24 15:36:40|2477.11|2477.11|2476.79|2476.79|2477.25|2477.25|2476.76|2476.76|0
1645717010000|2022-02-24 15:36:50|2477.11|2477.11|2476.34|2476.34|2477.11|2477.11|2476.23|2476.23|0
1645717020000|2022-02-24 15:37:00|2476.23|2476.23|2476.15|2476.15|2476.23|2476.23|2476.15|2476.15|0
1645717030000|2022-02-24 15:37:10|2476.23|2476.23|2477.06|2477.06|2477.11|2477.11|2476.23|2476.23|0
1645717040000|2022-02-24 15:37:20|2477.18|2477.18|2477.7|2477.7|2477.7|2477.7|2477.18|2477.18|0
1645717050000|2022-02-24 15:37:30|2477.9|2477.9|2477.77|2477.77|2478.29|2478.29|2477.77|2477.77|0
1645717060000|2022-02-24 15:37:40|2477.9|2477.9|2477.54|2477.54|2477.9|2477.9|2477.54|2477.54|0
1645717070000|2022-02-24 15:37:50|2477.4|2477.4|2476.8|2476.8|2477.4|2477.4|2476.8|2476.8|0
1645717080000|2022-02-24 15:38:00|2476.69|2476.69|2477.02|2477.02|2477.02|2477.02|2476.69|2476.69|0
1645717090000|2022-02-24 15:38:10|2477.15|2477.15|2477.02|2477.02|2477.15|2477.15|2477.02|2477.02|0
1645717100000|2022-02-24 15:38:20|2477.09|2477.09|2477.66|2477.66|2477.85|2477.85|2477.02|2477.02|0
1645717110000|2022-02-24 15:38:30|2477.77|2477.77|2477.5|2477.5|2477.77|2477.77|2477.24|2477.24|0
1645717120000|2022-02-24 15:38:40|2477.36|2477.36|2477.61|2477.61|2477.61|2477.61|2477.13|2477.13|0
1645717130000|2022-02-24 15:38:50|2477.54|2477.54|2477.65|2477.65|2477.65|2477.65|2477.54|2477.54|0
1645717140000|2022-02-24 15:39:00|2477.76|2477.76|2477.32|2477.32|2477.76|2477.76|2477.32|2477.32|0
1645717150000|2022-02-24 15:39:10|2477.3|2477.3|2476.91|2476.91|2477.3|2477.3|2476.85|2476.85|0
1645717160000|2022-02-24 15:39:20|2477.04|2477.04|2476.91|2476.91|2477.04|2477.04|2476.91|2476.91|0
1645717170000|2022-02-24 15:39:30|2476.65|2476.65|2476.56|2476.56|2476.65|2476.65|2476.49|2476.49|0
1645717180000|2022-02-24 15:39:40|2476.62|2476.62|2477.57|2477.57|2477.57|2477.57|2476.62|2476.62|0
1645717190000|2022-02-24 15:39:50|2477.33|2477.33|2477.14|2477.14|2477.33|2477.33|2477.14|2477.14|0
1645717200000|2022-02-24 15:40:00|2477.07|2477.07|2476.02|2476.02|2477.14|2477.14|2476.02|2476.02|0
1645717210000|2022-02-24 15:40:10|2475.84|2475.84|2475.26|2475.26|2475.84|2475.84|2475.26|2475.26|0
1645717220000|2022-02-24 15:40:20|2475.1|2475.1|2474.88|2474.88|2475.1|2475.1|2474.84|2474.84|0
1645717230000|2022-02-24 15:40:30|2474.75|2474.75|2474.76|2474.76|2474.89|2474.89|2474.75|2474.75|0
1645717240000|2022-02-24 15:40:40|2474.7|2474.7|2474.57|2474.57|2474.7|2474.7|2474.57|2474.57|0
1645717250000|2022-02-24 15:40:50|2474.45|2474.45|2474.39|2474.39|2474.51|2474.51|2474.39|2474.39|0
1645717260000|2022-02-24 15:41:00|2474.32|2474.32|2474.73|2474.73|2474.73|2474.73|2474.32|2474.32|0
1645717270000|2022-02-24 15:41:10|2474.65|2474.65|2474.8|2474.8|2474.8|2474.8|2474.65|2474.65|0
1645717280000|2022-02-24 15:41:20|2474.67|2474.67|2474.67|2474.67|2474.67|2474.67|2474.67|2474.67|0
1645717290000|2022-02-24 15:41:30|2474.73|2474.73|2474.73|2474.73|2474.73|2474.73|2474.73|2474.73|0
1645717300000|2022-02-24 15:41:40|2474.96|2474.96|2474.96|2474.96|2474.96|2474.96|2474.96|2474.96|0
1645717310000|2022-02-24 15:41:50|2475.02|2475.02|2475.32|2475.32|2475.32|2475.32|2475.02|2475.02|0
1645717320000|2022-02-24 15:42:00|2475.24|2475.24|2477|2477|2477|2477|2475.24|2475.24|0
1645717330000|2022-02-24 15:42:10|2477.07|2477.07|2477.07|2477.07|2477.07|2477.07|2477.07|2477.07|0
1645717340000|2022-02-24 15:42:20|2476.96|2476.96|2476.67|2476.67|2476.98|2476.98|2476.57|2476.57|0
1645717350000|2022-02-24 15:42:30|2476.79|2476.79|2476.51|2476.51|2476.79|2476.79|2476.51|2476.51|0
1645717360000|2022-02-24 15:42:40|2476.37|2476.37|2476.6|2476.6|2476.6|2476.6|2476.37|2476.37|0
1645717380000|2022-02-24 15:43:00|2476.67|2476.67|2476.9|2476.9|2476.9|2476.9|2476.67|2476.67|0
1645717390000|2022-02-24 15:43:10|2476.83|2476.83|2476.99|2476.99|2477.15|2477.15|2476.83|2476.83|0
1645717400000|2022-02-24 15:43:20|2476.84|2476.84|2477.62|2477.62|2477.62|2477.62|2476.84|2476.84|0
1645717410000|2022-02-24 15:43:30|2477.44|2477.44|2477.45|2477.45|2477.45|2477.45|2477.31|2477.31|0
1645717420000|2022-02-24 15:43:40|2477.59|2477.59|2477.71|2477.71|2477.71|2477.71|2477.59|2477.59|0
1645717430000|2022-02-24 15:43:50|2477.82|2477.82|2478.44|2478.44|2478.44|2478.44|2477.82|2477.82|0
1645717440000|2022-02-24 15:44:00|2478.55|2478.55|2478.96|2478.96|2478.96|2478.96|2478.36|2478.36|0
1645717450000|2022-02-24 15:44:10|2479.04|2479.04|2478.84|2478.84|2479.04|2479.04|2478.77|2478.77|0
1645717460000|2022-02-24 15:44:20|2478.97|2478.97|2479.22|2479.22|2479.22|2479.22|2478.97|2478.97|0
1645717470000|2022-02-24 15:44:30|2478.99|2478.99|2479.15|2479.15|2479.15|2479.15|2478.88|2478.88|0
1645717480000|2022-02-24 15:44:40|2479.08|2479.08|2477.57|2477.57|2479.08|2479.08|2477.51|2477.51|0
1645717500000|2022-02-24 15:45:00|2477.65|2477.65|2478.34|2478.34|2478.34|2478.34|2477.55|2477.55|0
1645717510000|2022-02-24 15:45:10|2478.42|2478.42|2478.55|2478.55|2478.55|2478.55|2478.42|2478.42|0
1645717520000|2022-02-24 15:45:20|2478.48|2478.48|2479.11|2479.11|2479.11|2479.11|2478.48|2478.48|0
1645717530000|2022-02-24 15:45:30|2479.05|2479.05|2478.99|2478.99|2479.05|2479.05|2478.99|2478.99|0
1645717540000|2022-02-24 15:45:40|2478.93|2478.93|2478.79|2478.79|2478.93|2478.93|2478.79|2478.79|0
1645717560000|2022-02-24 15:46:00|2478.73|2478.73|2478.73|2478.73|2478.73|2478.73|2478.73|2478.73|0
1645717570000|2022-02-24 15:46:10|2478.8|2478.8|2480.04|2480.04|2480.08|2480.08|2478.8|2478.8|0
1645717580000|2022-02-24 15:46:20|2480.11|2480.11|2481.19|2481.19|2481.19|2481.19|2480.11|2480.11|0
1645717590000|2022-02-24 15:46:30|2481.11|2481.11|2481.39|2481.39|2481.47|2481.47|2481.11|2481.11|0
1645717600000|2022-02-24 15:46:40|2481.35|2481.35|2482.06|2482.06|2482.06|2482.06|2481.35|2481.35|0
1645717610000|2022-02-24 15:46:50|2482.39|2482.39|2482.58|2482.58|2482.58|2482.58|2482.39|2482.39|0
1645717620000|2022-02-24 15:47:00|2483.24|2483.24|2482.22|2482.22|2483.53|2483.53|2482.22|2482.22|0
1645717630000|2022-02-24 15:47:10|2482.15|2482.15|2481.18|2481.18|2482.39|2482.39|2481.08|2481.08|0
1645717640000|2022-02-24 15:47:20|2481.12|2481.12|2480.61|2480.61|2481.12|2481.12|2480.61|2480.61|0
1645717650000|2022-02-24 15:47:30|2480.77|2480.77|2480.28|2480.28|2480.77|2480.77|2480.28|2480.28|0
1645717660000|2022-02-24 15:47:40|2480.24|2480.24|2481.32|2481.32|2481.32|2481.32|2480.24|2480.24|0
1645717670000|2022-02-24 15:47:50|2481.4|2481.4|2481.45|2481.45|2481.45|2481.45|2481.4|2481.4|0
1645717680000|2022-02-24 15:48:00|2481.14|2481.14|2480.7|2480.7|2481.14|2481.14|2480.7|2480.7|0
1645717690000|2022-02-24 15:48:10|2480.57|2480.57|2480.67|2480.67|2480.67|2480.67|2480.57|2480.57|0
1645717700000|2022-02-24 15:48:20|2480.73|2480.73|2482.21|2482.21|2482.21|2482.21|2480.73|2480.73|0
1645717710000|2022-02-24 15:48:30|2482.05|2482.05|2482.18|2482.18|2482.18|2482.18|2482.05|2482.05|0
1645717720000|2022-02-24 15:48:40|2482.24|2482.24|2482.24|2482.24|2482.24|2482.24|2482.24|2482.24|0
1645717730000|2022-02-24 15:48:50|2482.31|2482.31|2482.52|2482.52|2482.52|2482.52|2482.11|2482.11|0
1645717740000|2022-02-24 15:49:00|2482.64|2482.64|2483.27|2483.27|2483.39|2483.39|2482.64|2482.64|0
1645717750000|2022-02-24 15:49:10|2483.22|2483.22|2483.51|2483.51|2483.51|2483.51|2482.87|2482.87|0
1645717760000|2022-02-24 15:49:20|2483.58|2483.58|2483.12|2483.12|2483.58|2483.58|2483.12|2483.12|0
1645717770000|2022-02-24 15:49:30|2483.43|2483.43|2484.05|2484.05|2484.05|2484.05|2483.28|2483.28|0
1645717780000|2022-02-24 15:49:40|2484.45|2484.45|2484.73|2484.73|2484.87|2484.87|2484.39|2484.39|0
1645717790000|2022-02-24 15:49:50|2484.69|2484.69|2484.9|2484.9|2484.9|2484.9|2484.62|2484.62|0
1645717800000|2022-02-24 15:50:00|2484.83|2484.83|2483.9|2483.9|2484.83|2484.83|2483.9|2483.9|0
1645717810000|2022-02-24 15:50:10|2483.59|2483.59|2483.52|2483.52|2483.59|2483.59|2483.28|2483.28|0
1645717820000|2022-02-24 15:50:20|2483.36|2483.36|2483.14|2483.14|2483.36|2483.36|2483.03|2483.03|0
1645717830000|2022-02-24 15:50:30|2482.91|2482.91|2482.91|2482.91|2482.91|2482.91|2482.91|2482.91|0
1645717840000|2022-02-24 15:50:40|2482.86|2482.86|2482.17|2482.17|2482.86|2482.86|2482.1|2482.1|0
1645717850000|2022-02-24 15:50:50|2482.1|2482.1|2482.25|2482.25|2482.25|2482.25|2481.99|2481.99|0
1645717860000|2022-02-24 15:51:00|2482.12|2482.12|2482.62|2482.62|2482.78|2482.78|2482.07|2482.07|0
1645717870000|2022-02-24 15:51:10|2482.78|2482.78|2483.31|2483.31|2483.31|2483.31|2482.55|2482.55|0
1645717880000|2022-02-24 15:51:20|2483.63|2483.63|2484.02|2484.02|2484.02|2484.02|2483.58|2483.58|0
1645717890000|2022-02-24 15:51:30|2483.86|2483.86|2483.93|2483.93|2484.09|2484.09|2483.86|2483.86|0
1645717900000|2022-02-24 15:51:40|2483.99|2483.99|2484.92|2484.92|2484.92|2484.92|2483.99|2483.99|0
1645717910000|2022-02-24 15:51:50|2484.78|2484.78|2485.17|2485.17|2485.17|2485.17|2484.78|2484.78|0
1645717920000|2022-02-24 15:52:00|2485.22|2485.22|2485.97|2485.97|2485.97|2485.97|2485.21|2485.21|0
1645717930000|2022-02-24 15:52:10|2485.74|2485.74|2485.61|2485.61|2485.74|2485.74|2485.5|2485.5|0
1645717940000|2022-02-24 15:52:20|2485.54|2485.54|2485.63|2485.63|2485.63|2485.63|2485.39|2485.39|0
1645717950000|2022-02-24 15:52:30|2485.21|2485.21|2485.29|2485.29|2485.29|2485.29|2484.97|2484.97|0
1645717960000|2022-02-24 15:52:40|2485.37|2485.37|2485.2|2485.2|2485.37|2485.37|2485.2|2485.2|0
1645717970000|2022-02-24 15:52:50|2485.33|2485.33|2484.16|2484.16|2485.33|2485.33|2484.16|2484.16|0
1645717980000|2022-02-24 15:53:00|2484.03|2484.03|2483.87|2483.87|2484.05|2484.05|2483.87|2483.87|0
1645717990000|2022-02-24 15:53:10|2484|2484|2483.89|2483.89|2484.08|2484.08|2483.89|2483.89|0
1645718000000|2022-02-24 15:53:20|2484.21|2484.21|2484.14|2484.14|2484.3|2484.3|2484.14|2484.14|0
1645718010000|2022-02-24 15:53:30|2484.3|2484.3|2484.87|2484.87|2484.87|2484.87|2484.3|2484.3|0
1645718020000|2022-02-24 15:53:40|2484.99|2484.99|2486.7|2486.7|2486.7|2486.7|2484.99|2484.99|0
1645718030000|2022-02-24 15:53:50|2486.76|2486.76|2486.94|2486.94|2487.58|2487.58|2486.76|2486.76|0
1645718040000|2022-02-24 15:54:00|2486.8|2486.8|2487.84|2487.84|2487.98|2487.98|2486.8|2486.8|0
1645718050000|2022-02-24 15:54:10|2487.91|2487.91|2488.33|2488.33|2488.33|2488.33|2487.91|2487.91|0
1645718060000|2022-02-24 15:54:20|2488.49|2488.49|2488.28|2488.28|2488.69|2488.69|2488.17|2488.17|0
1645718070000|2022-02-24 15:54:30|2488.39|2488.39|2488.46|2488.46|2488.52|2488.52|2488.39|2488.39|0
1645718080000|2022-02-24 15:54:40|2488.54|2488.54|2488.34|2488.34|2488.89|2488.89|2488.18|2488.18|0
1645718090000|2022-02-24 15:54:50|2488.91|2488.91|2488.93|2488.93|2488.97|2488.97|2488.91|2488.91|0
1645718100000|2022-02-24 15:55:00|2488.82|2488.82|2488.77|2488.77|2488.82|2488.82|2488.77|2488.77|0
1645718110000|2022-02-24 15:55:10|2488.89|2488.89|2488.89|2488.89|2488.89|2488.89|2488.89|2488.89|0
1645718120000|2022-02-24 15:55:20|2488.96|2488.96|2489.97|2489.97|2490.08|2490.08|2488.96|2488.96|0
1645718140000|2022-02-24 15:55:40|2489.61|2489.61|2489.3|2489.3|2489.67|2489.67|2489.3|2489.3|0
1645718160000|2022-02-24 15:56:00|2489.36|2489.36|2489.69|2489.69|2489.69|2489.69|2489.36|2489.36|0
1645718170000|2022-02-24 15:56:10|2489.81|2489.81|2489.93|2489.93|2489.93|2489.93|2489.81|2489.81|0
1645718180000|2022-02-24 15:56:20|2489.64|2489.64|2489.64|2489.64|2489.64|2489.64|2489.64|2489.64|0
1645718190000|2022-02-24 15:56:30|2489.77|2489.77|2489.6|2489.6|2489.77|2489.77|2489.6|2489.6|0
1645718200000|2022-02-24 15:56:40|2489.67|2489.67|2489.73|2489.73|2489.73|2489.73|2489.67|2489.67|0
1645718210000|2022-02-24 15:56:50|2489.86|2489.86|2489.86|2489.86|2489.99|2489.99|2489.86|2489.86|0
1645718220000|2022-02-24 15:57:00|2489.94|2489.94|2489.49|2489.49|2489.94|2489.94|2489.49|2489.49|0
1645718230000|2022-02-24 15:57:10|2489.57|2489.57|2490.65|2490.65|2490.65|2490.65|2489.51|2489.51|0
1645718240000|2022-02-24 15:57:20|2490.36|2490.36|2490.43|2490.43|2490.43|2490.43|2490.36|2490.36|0
1645718250000|2022-02-24 15:57:30|2490.3|2490.3|2489.7|2489.7|2490.3|2490.3|2489.7|2489.7|0
1645718260000|2022-02-24 15:57:40|2489.32|2489.32|2488.73|2488.73|2489.38|2489.38|2488.73|2488.73|0
1645718270000|2022-02-24 15:57:50|2488.67|2488.67|2488.55|2488.55|2488.67|2488.67|2488.35|2488.35|0
1645718280000|2022-02-24 15:58:00|2488.52|2488.52|2488.71|2488.71|2488.74|2488.74|2488.36|2488.36|0
1645718290000|2022-02-24 15:58:10|2488.78|2488.78|2489.4|2489.4|2489.4|2489.4|2488.78|2488.78|0
1645718300000|2022-02-24 15:58:20|2489.58|2489.58|2489.89|2489.89|2489.89|2489.89|2489.44|2489.44|0
1645718310000|2022-02-24 15:58:30|2489.95|2489.95|2490.01|2490.01|2490.07|2490.07|2489.95|2489.95|0
1645718320000|2022-02-24 15:58:40|2490.27|2490.27|2490.01|2490.01|2490.27|2490.27|2490.01|2490.01|0
1645718330000|2022-02-24 15:58:50|2490.41|2490.41|2490.56|2490.56|2490.69|2490.69|2490.41|2490.41|0
1645718340000|2022-02-24 15:59:00|2490.69|2490.69|2490.47|2490.47|2490.69|2490.69|2490.35|2490.35|0
1645718350000|2022-02-24 15:59:10|2490.59|2490.59|2490.25|2490.25|2490.59|2490.59|2490.25|2490.25|0
1645718360000|2022-02-24 15:59:20|2489.98|2489.98|2490.26|2490.26|2490.26|2490.26|2489.89|2489.89|0
1645718370000|2022-02-24 15:59:30|2490.2|2490.2|2490.2|2490.2|2490.2|2490.2|2490.2|2490.2|0
1645718380000|2022-02-24 15:59:40|2490.14|2490.14|2490.2|2490.2|2490.2|2490.2|2490.14|2490.14|0
1645718390000|2022-02-24 15:59:50|2490.25|2490.25|2489.8|2489.8|2490.25|2490.25|2489.8|2489.8|0
1645718400000|2022-02-24 16:00:00|2489.93|2489.93|2489.52|2489.52|2489.93|2489.93|2489.46|2489.46|0
1645718410000|2022-02-24 16:00:10|2489.45|2489.45|2488.87|2488.87|2489.51|2489.51|2488.87|2488.87|0
1645718420000|2022-02-24 16:00:20|2488.71|2488.71|2488.85|2488.85|2488.92|2488.92|2488.65|2488.65|0
1645718430000|2022-02-24 16:00:30|2488.81|2488.81|2488.6|2488.6|2488.81|2488.81|2488.54|2488.54|0
1645718440000|2022-02-24 16:00:40|2488.66|2488.66|2489.89|2489.89|2490.46|2490.46|2488.66|2488.66|0
1645718450000|2022-02-24 16:00:50|2489.81|2489.81|2490.7|2490.7|2490.77|2490.77|2489.81|2489.81|0
1645718460000|2022-02-24 16:01:00|2490.83|2490.83|2491.3|2491.3|2491.3|2491.3|2490.83|2490.83|0
1645718470000|2022-02-24 16:01:10|2491.38|2491.38|2492.42|2492.42|2492.42|2492.42|2491.38|2491.38|0
1645718480000|2022-02-24 16:01:20|2492.65|2492.65|2493.7|2493.7|2493.79|2493.79|2492.65|2492.65|0
1645718490000|2022-02-24 16:01:30|2493.84|2493.84|2493.97|2493.97|2494.23|2494.23|2493.57|2493.57|0
1645718500000|2022-02-24 16:01:40|2493.93|2493.93|2493.72|2493.72|2493.93|2493.93|2493.72|2493.72|0
1645718510000|2022-02-24 16:01:50|2493.58|2493.58|2493.26|2493.26|2493.58|2493.58|2493.26|2493.26|0
1645718520000|2022-02-24 16:02:00|2493.19|2493.19|2493.14|2493.14|2493.27|2493.27|2493.05|2493.05|0
1645718530000|2022-02-24 16:02:10|2493.07|2493.07|2491.96|2491.96|2493.1|2493.1|2491.96|2491.96|0
1645718540000|2022-02-24 16:02:20|2491.83|2491.83|2491.4|2491.4|2491.83|2491.83|2491.4|2491.4|0
1645718550000|2022-02-24 16:02:30|2491.72|2491.72|2491.28|2491.28|2491.72|2491.72|2491.12|2491.12|0
1645718560000|2022-02-24 16:02:40|2491.22|2491.22|2490.46|2490.46|2491.28|2491.28|2490.46|2490.46|0
1645718570000|2022-02-24 16:02:50|2490.15|2490.15|2490.15|2490.15|2490.21|2490.21|2490.15|2490.15|0
1645718580000|2022-02-24 16:03:00|2490.09|2490.09|2490.27|2490.27|2490.27|2490.27|2490.06|2490.06|0
1645718590000|2022-02-24 16:03:10|2490.33|2490.33|2490.47|2490.47|2490.6|2490.6|2490.33|2490.33|0
1645718600000|2022-02-24 16:03:20|2490.35|2490.35|2490.29|2490.29|2490.35|2490.35|2490.29|2490.29|0
1645718610000|2022-02-24 16:03:30|2490.37|2490.37|2490.45|2490.45|2490.45|2490.45|2490.37|2490.37|0
1645718620000|2022-02-24 16:03:40|2490.34|2490.34|2489.61|2489.61|2490.34|2490.34|2489.61|2489.61|0
1645718630000|2022-02-24 16:03:50|2489.39|2489.39|2489.51|2489.51|2489.51|2489.51|2489.39|2489.39|0
1645718660000|2022-02-24 16:04:20|2489.67|2489.67|2488.84|2488.84|2489.67|2489.67|2488.73|2488.73|0
1645718670000|2022-02-24 16:04:30|2488.15|2488.15|2488.01|2488.01|2488.36|2488.36|2488.01|2488.01|0
1645718680000|2022-02-24 16:04:40|2488.08|2488.08|2488.5|2488.5|2488.5|2488.5|2488.08|2488.08|0
1645718690000|2022-02-24 16:04:50|2488.38|2488.38|2488.07|2488.07|2488.38|2488.38|2488.07|2488.07|0
1645718700000|2022-02-24 16:05:00|2487.56|2487.56|2487.67|2487.67|2487.67|2487.67|2487.56|2487.56|0
1645718710000|2022-02-24 16:05:10|2487.51|2487.51|2487.37|2487.37|2487.51|2487.51|2487.37|2487.37|0
1645718720000|2022-02-24 16:05:20|2487.74|2487.74|2487.79|2487.79|2487.79|2487.79|2487.74|2487.74|0
1645718730000|2022-02-24 16:05:30|2487.75|2487.75|2487.79|2487.79|2487.79|2487.79|2487.67|2487.67|0
1645718740000|2022-02-24 16:05:40|2487.56|2487.56|2487.48|2487.48|2487.56|2487.56|2487.48|2487.48|0
1645718750000|2022-02-24 16:05:50|2487.56|2487.56|2487.83|2487.83|2487.83|2487.83|2487.56|2487.56|0
1645718760000|2022-02-24 16:06:00|2487.75|2487.75|2487.52|2487.52|2487.81|2487.81|2487.52|2487.52|0
1645718770000|2022-02-24 16:06:10|2487.34|2487.34|2486.49|2486.49|2487.34|2487.34|2486.49|2486.49|0
1645718780000|2022-02-24 16:06:20|2486.33|2486.33|2486.55|2486.55|2486.55|2486.55|2485.89|2485.89|0
1645718790000|2022-02-24 16:06:30|2486.71|2486.71|2486.28|2486.28|2486.71|2486.71|2486.22|2486.22|0
1645718800000|2022-02-24 16:06:40|2486.12|2486.12|2486.12|2486.12|2486.12|2486.12|2486.12|2486.12|0
1645718810000|2022-02-24 16:06:50|2486.23|2486.23|2486.12|2486.12|2486.31|2486.31|2486.08|2486.08|0
1645718820000|2022-02-24 16:07:00|2486|2486|2485.7|2485.7|2486.38|2486.38|2485.7|2485.7|0
1645718830000|2022-02-24 16:07:10|2485.55|2485.55|2486.08|2486.08|2486.08|2486.08|2485.55|2485.55|0
1645718840000|2022-02-24 16:07:20|2486.21|2486.21|2487.42|2487.42|2487.42|2487.42|2486.08|2486.08|0
1645718850000|2022-02-24 16:07:30|2487.49|2487.49|2487.49|2487.49|2487.49|2487.49|2487.49|2487.49|0
1645718860000|2022-02-24 16:07:40|2487.57|2487.57|2487.97|2487.97|2488.27|2488.27|2487.57|2487.57|0
1645718870000|2022-02-24 16:07:50|2488.03|2488.03|2487.82|2487.82|2488.03|2488.03|2487.66|2487.66|0
1645718880000|2022-02-24 16:08:00|2487.96|2487.96|2488.64|2488.64|2488.64|2488.64|2487.96|2487.96|0
1645718890000|2022-02-24 16:08:10|2488.58|2488.58|2488.77|2488.77|2488.77|2488.77|2488.58|2488.58|0
1645718900000|2022-02-24 16:08:20|2488.61|2488.61|2488.51|2488.51|2488.72|2488.72|2488.43|2488.43|0
1645718910000|2022-02-24 16:08:30|2488.19|2488.19|2488.32|2488.32|2488.32|2488.32|2488.19|2488.19|0
1645718920000|2022-02-24 16:08:40|2488.46|2488.46|2488.02|2488.02|2488.46|2488.46|2488.02|2488.02|0
1645718930000|2022-02-24 16:08:50|2487.86|2487.86|2487.58|2487.58|2487.9|2487.9|2487.58|2487.58|0
1645718940000|2022-02-24 16:09:00|2487.53|2487.53|2487.75|2487.75|2487.82|2487.82|2487.53|2487.53|0
1645718950000|2022-02-24 16:09:10|2487.98|2487.98|2487.98|2487.98|2487.98|2487.98|2487.98|2487.98|0
1645718960000|2022-02-24 16:09:20|2488.06|2488.06|2489.06|2489.06|2489.06|2489.06|2488.06|2488.06|0
1645718970000|2022-02-24 16:09:30|2488.98|2488.98|2488.96|2488.96|2489.1|2489.1|2488.96|2488.96|0
1645718980000|2022-02-24 16:09:40|2488.88|2488.88|2488.87|2488.87|2488.88|2488.88|2488.81|2488.81|0
1645718990000|2022-02-24 16:09:50|2488.81|2488.81|2488.87|2488.87|2488.87|2488.87|2488.81|2488.81|0
1645719000000|2022-02-24 16:10:00|2488.93|2488.93|2488.74|2488.74|2488.93|2488.93|2488.74|2488.74|0
1645719010000|2022-02-24 16:10:10|2488.93|2488.93|2488.06|2488.06|2489.06|2489.06|2488.06|2488.06|0
1645719020000|2022-02-24 16:10:20|2487.88|2487.88|2487.58|2487.58|2487.88|2487.88|2487.58|2487.58|0
1645719030000|2022-02-24 16:10:30|2487.46|2487.46|2488.04|2488.04|2488.04|2488.04|2487.41|2487.41|0
1645719040000|2022-02-24 16:10:40|2487.81|2487.81|2488.05|2488.05|2488.25|2488.25|2487.81|2487.81|0
1645719050000|2022-02-24 16:10:50|2487.89|2487.89|2487.36|2487.36|2487.89|2487.89|2487.36|2487.36|0
1645719060000|2022-02-24 16:11:00|2487.51|2487.51|2487.45|2487.45|2487.51|2487.51|2487.45|2487.45|0
1645719070000|2022-02-24 16:11:10|2487.39|2487.39|2487.71|2487.71|2487.71|2487.71|2487.39|2487.39|0
1645719080000|2022-02-24 16:11:20|2487.77|2487.77|2487.66|2487.66|2487.77|2487.77|2487.66|2487.66|0
1645719090000|2022-02-24 16:11:30|2487.59|2487.59|2487.56|2487.56|2487.7|2487.7|2487.45|2487.45|0
1645719100000|2022-02-24 16:11:40|2487.08|2487.08|2487.08|2487.08|2487.08|2487.08|2487.08|2487.08|0
1645719110000|2022-02-24 16:11:50|2487.15|2487.15|2487.08|2487.08|2487.15|2487.15|2487.08|2487.08|0
1645719120000|2022-02-24 16:12:00|2487.56|2487.56|2487.58|2487.58|2487.8|2487.8|2487.56|2487.56|0
1645719130000|2022-02-24 16:12:10|2487.61|2487.61|2487.94|2487.94|2487.94|2487.94|2487.61|2487.61|0
1645719140000|2022-02-24 16:12:20|2487.14|2487.14|2486.77|2486.77|2487.3|2487.3|2486.77|2486.77|0
1645719150000|2022-02-24 16:12:30|2486.85|2486.85|2486.85|2486.85|2486.85|2486.85|2486.69|2486.69|0
1645719160000|2022-02-24 16:12:40|2486.98|2486.98|2486.83|2486.83|2486.98|2486.98|2486.63|2486.63|0
1645719170000|2022-02-24 16:12:50|2486.71|2486.71|2486.51|2486.51|2486.82|2486.82|2486.51|2486.51|0
1645719180000|2022-02-24 16:13:00|2486.43|2486.43|2486.57|2486.57|2486.57|2486.57|2486.43|2486.43|0
1645719190000|2022-02-24 16:13:10|2486.43|2486.43|2486.32|2486.32|2486.43|2486.43|2486.32|2486.32|0
1645719220000|2022-02-24 16:13:40|2486.64|2486.64|2486.53|2486.53|2486.64|2486.64|2486.53|2486.53|0
1645719230000|2022-02-24 16:13:50|2486.59|2486.59|2486.59|2486.59|2486.59|2486.59|2486.59|2486.59|0
1645719240000|2022-02-24 16:14:00|2487.06|2487.06|2487.26|2487.26|2487.26|2487.26|2486.95|2486.95|0
1645719250000|2022-02-24 16:14:10|2487.13|2487.13|2487.19|2487.19|2487.19|2487.19|2487.13|2487.13|0
1645719260000|2022-02-24 16:14:20|2486.87|2486.87|2486.87|2486.87|2486.87|2486.87|2486.87|2486.87|0
1645719270000|2022-02-24 16:14:30|2486.75|2486.75|2486.75|2486.75|2486.75|2486.75|2486.6|2486.6|0
1645719280000|2022-02-24 16:14:40|2486.7|2486.7|2486.36|2486.36|2486.73|2486.73|2486.36|2486.36|0
1645719290000|2022-02-24 16:14:50|2486.25|2486.25|2486.3|2486.3|2486.3|2486.3|2486.25|2486.25|0
1645719300000|2022-02-24 16:15:00|2486.14|2486.14|2486.05|2486.05|2486.14|2486.14|2485.78|2485.78|0
1645719310000|2022-02-24 16:15:10|2486.25|2486.25|2486.43|2486.43|2486.5|2486.5|2486.25|2486.25|0
1645719320000|2022-02-24 16:15:20|2486.3|2486.3|2486.22|2486.22|2486.3|2486.3|2486.22|2486.22|0
1645719330000|2022-02-24 16:15:30|2486.37|2486.37|2486.44|2486.44|2486.44|2486.44|2486.37|2486.37|0
1645719340000|2022-02-24 16:15:40|2486.28|2486.28|2486.09|2486.09|2486.36|2486.36|2486.09|2486.09|0
1645719350000|2022-02-24 16:15:50|2485.87|2485.87|2485.75|2485.75|2485.94|2485.94|2485.75|2485.75|0
1645719360000|2022-02-24 16:16:00|2485.52|2485.52|2485.08|2485.08|2485.52|2485.52|2485.08|2485.08|0
1645719370000|2022-02-24 16:16:10|2485|2485|2485|2485|2485|2485|2485|2485|0
1645719380000|2022-02-24 16:16:20|2484.94|2484.94|2484.58|2484.58|2484.94|2484.94|2484.58|2484.58|0
1645719390000|2022-02-24 16:16:30|2484.74|2484.74|2485.06|2485.06|2485.06|2485.06|2484.74|2484.74|0
1645719400000|2022-02-24 16:16:40|2485.22|2485.22|2485.37|2485.37|2485.37|2485.37|2485.22|2485.22|0
1645719410000|2022-02-24 16:16:50|2485.64|2485.64|2485.5|2485.5|2485.64|2485.64|2485.5|2485.5|0
1645719420000|2022-02-24 16:17:00|2485.58|2485.58|2485.58|2485.58|2485.58|2485.58|2485.58|2485.58|0
1645719430000|2022-02-24 16:17:10|2485.71|2485.71|2485.67|2485.67|2485.71|2485.71|2485.67|2485.67|0
1645719450000|2022-02-24 16:17:30|2485.75|2485.75|2486.07|2486.07|2486.23|2486.23|2485.75|2485.75|0
1645719460000|2022-02-24 16:17:40|2486.38|2486.38|2486.38|2486.38|2486.38|2486.38|2486.31|2486.31|0
1645719470000|2022-02-24 16:17:50|2486.44|2486.44|2485.68|2485.68|2486.6|2486.6|2485.68|2485.68|0
1645719480000|2022-02-24 16:18:00|2485.53|2485.53|2485.93|2485.93|2486.09|2486.09|2485.53|2485.53|0
1645719490000|2022-02-24 16:18:10|2486|2486|2486.18|2486.18|2486.18|2486.18|2485.86|2485.86|0
1645719500000|2022-02-24 16:18:20|2486.34|2486.34|2486.79|2486.79|2486.79|2486.79|2486.34|2486.34|0
1645719510000|2022-02-24 16:18:30|2486.72|2486.72|2487.49|2487.49|2487.49|2487.49|2486.72|2486.72|0
1645719520000|2022-02-24 16:18:40|2487.33|2487.33|2487.42|2487.42|2487.47|2487.47|2487.33|2487.33|0
1645719540000|2022-02-24 16:19:00|2487.49|2487.49|2487.57|2487.57|2487.57|2487.57|2487.49|2487.49|0
1645719550000|2022-02-24 16:19:10|2487.88|2487.88|2487.91|2487.91|2487.96|2487.96|2487.88|2487.88|0
1645719560000|2022-02-24 16:19:20|2487.97|2487.97|2488.05|2488.05|2488.05|2488.05|2487.97|2487.97|0
1645719570000|2022-02-24 16:19:30|2488.2|2488.2|2488.92|2488.92|2488.92|2488.92|2488.2|2488.2|0
1645719580000|2022-02-24 16:19:40|2489.18|2489.18|2489.24|2489.24|2489.24|2489.24|2489.17|2489.17|0
1645719590000|2022-02-24 16:19:50|2489.38|2489.38|2490.14|2490.14|2490.14|2490.14|2489.38|2489.38|0
1645719600000|2022-02-24 16:20:00|2490.21|2490.21|2490.63|2490.63|2490.63|2490.63|2490.21|2490.21|0
1645719620000|2022-02-24 16:20:20|2490.49|2490.49|2490.75|2490.75|2490.75|2490.75|2490.49|2490.49|0
1645719630000|2022-02-24 16:20:30|2490.62|2490.62|2490.55|2490.55|2490.62|2490.62|2490.47|2490.47|0
1645719640000|2022-02-24 16:20:40|2490.5|2490.5|2490.55|2490.55|2490.55|2490.55|2490.42|2490.42|0
1645719650000|2022-02-24 16:20:50|2490.49|2490.49|2490.22|2490.22|2490.49|2490.49|2490.22|2490.22|0
1645719660000|2022-02-24 16:21:00|2490.19|2490.19|2490.22|2490.22|2490.26|2490.26|2490.19|2490.19|0
1645719670000|2022-02-24 16:21:10|2490.38|2490.38|2490.3|2490.3|2490.38|2490.38|2490.3|2490.3|0
1645719680000|2022-02-24 16:21:20|2490.14|2490.14|2490.07|2490.07|2490.14|2490.14|2490.03|2490.03|0
1645719700000|2022-02-24 16:21:40|2489.95|2489.95|2489.95|2489.95|2489.95|2489.95|2489.95|2489.95|0
1645719730000|2022-02-24 16:22:10|2489.88|2489.88|2489.88|2489.88|2489.88|2489.88|2489.88|2489.88|0
1645719740000|2022-02-24 16:22:20|2489.82|2489.82|2489.76|2489.76|2489.82|2489.82|2489.76|2489.76|0
1645719750000|2022-02-24 16:22:30|2489.54|2489.54|2488.91|2488.91|2489.54|2489.54|2488.91|2488.91|0
1645719760000|2022-02-24 16:22:40|2488.78|2488.78|2488.24|2488.24|2488.78|2488.78|2488.24|2488.24|0
1645719770000|2022-02-24 16:22:50|2487.93|2487.93|2487.54|2487.54|2487.93|2487.93|2487.54|2487.54|0
1645719780000|2022-02-24 16:23:00|2487.48|2487.48|2487.49|2487.49|2487.62|2487.62|2487.43|2487.43|0
1645719790000|2022-02-24 16:23:10|2487.65|2487.65|2487.65|2487.65|2487.65|2487.65|2487.65|2487.65|0
1645719800000|2022-02-24 16:23:20|2487.72|2487.72|2487.5|2487.5|2487.72|2487.72|2487.5|2487.5|0
1645719810000|2022-02-24 16:23:30|2487.19|2487.19|2487.13|2487.13|2487.19|2487.19|2487.13|2487.13|0
1645719820000|2022-02-24 16:23:40|2486.98|2486.98|2486.42|2486.42|2486.98|2486.98|2486.42|2486.42|0
1645719830000|2022-02-24 16:23:50|2486.34|2486.34|2486.72|2486.72|2486.72|2486.72|2486.34|2486.34|0
1645719840000|2022-02-24 16:24:00|2486.84|2486.84|2486.89|2486.89|2486.89|2486.89|2486.78|2486.78|0
1645719850000|2022-02-24 16:24:10|2486.93|2486.93|2486.89|2486.89|2487.07|2487.07|2486.89|2486.89|0
1645719870000|2022-02-24 16:24:30|2486.82|2486.82|2486.88|2486.88|2486.89|2486.89|2486.82|2486.82|0
1645719880000|2022-02-24 16:24:40|2486.99|2486.99|2486.92|2486.92|2486.99|2486.99|2486.92|2486.92|0
1645719900000|2022-02-24 16:25:00|2486.8|2486.8|2486.73|2486.73|2486.8|2486.8|2486.65|2486.65|0
1645719910000|2022-02-24 16:25:10|2486.65|2486.65|2486.28|2486.28|2486.65|2486.65|2486.17|2486.17|0
1645719920000|2022-02-24 16:25:20|2486.4|2486.4|2486.2|2486.2|2486.4|2486.4|2486.12|2486.12|0
1645719930000|2022-02-24 16:25:30|2486.07|2486.07|2486.25|2486.25|2486.31|2486.31|2486.07|2486.07|0
1645719940000|2022-02-24 16:25:40|2486.36|2486.36|2486.29|2486.29|2486.41|2486.41|2486.29|2486.29|0
1645719950000|2022-02-24 16:25:50|2486.45|2486.45|2486.45|2486.45|2486.45|2486.45|2486.45|2486.45|0
1645719960000|2022-02-24 16:26:00|2486.29|2486.29|2486.75|2486.75|2486.75|2486.75|2486.29|2486.29|0
1645719970000|2022-02-24 16:26:10|2486.8|2486.8|2487.1|2487.1|2487.1|2487.1|2486.8|2486.8|0
1645719980000|2022-02-24 16:26:20|2487.17|2487.17|2487.33|2487.33|2487.38|2487.38|2487.17|2487.17|0
1645719990000|2022-02-24 16:26:30|2487.01|2487.01|2486.8|2486.8|2487.01|2487.01|2486.8|2486.8|0
1645720000000|2022-02-24 16:26:40|2486.68|2486.68|2486.6|2486.6|2486.68|2486.68|2486.49|2486.49|0
1645720010000|2022-02-24 16:26:50|2486.74|2486.74|2486.86|2486.86|2486.86|2486.86|2486.74|2486.74|0
1645720020000|2022-02-24 16:27:00|2486.71|2486.71|2486.86|2486.86|2486.92|2486.92|2486.64|2486.64|0
1645720030000|2022-02-24 16:27:10|2486.9|2486.9|2486.96|2486.96|2487.03|2487.03|2486.9|2486.9|0
1645720040000|2022-02-24 16:27:20|2487.1|2487.1|2486.85|2486.85|2487.1|2487.1|2486.85|2486.85|0
1645720050000|2022-02-24 16:27:30|2486.98|2486.98|2487.21|2487.21|2487.21|2487.21|2486.98|2486.98|0
1645720060000|2022-02-24 16:27:40|2487.26|2487.26|2487.11|2487.11|2487.26|2487.26|2487.11|2487.11|0
1645720070000|2022-02-24 16:27:50|2487.18|2487.18|2487.19|2487.19|2487.25|2487.25|2487.18|2487.18|0
1645720080000|2022-02-24 16:28:00|2487.12|2487.12|2486.86|2486.86|2487.12|2487.12|2486.8|2486.8|0
1645720090000|2022-02-24 16:28:10|2486.8|2486.8|2486.8|2486.8|2486.8|2486.8|2486.8|2486.8|0
1645720100000|2022-02-24 16:28:20|2486.76|2486.76|2486.88|2486.88|2486.92|2486.92|2486.76|2486.76|0
1645720110000|2022-02-24 16:28:30|2486.94|2486.94|2487|2487|2487.07|2487.07|2486.94|2486.94|0
1645720120000|2022-02-24 16:28:40|2486.84|2486.84|2486.77|2486.77|2486.84|2486.84|2486.77|2486.77|0
1645720130000|2022-02-24 16:28:50|2486.63|2486.63|2486.67|2486.67|2486.85|2486.85|2486.63|2486.63|0
1645720140000|2022-02-24 16:29:00|2486.44|2486.44|2485.81|2485.81|2486.44|2486.44|2485.74|2485.74|0
1645720150000|2022-02-24 16:29:10|2485.92|2485.92|2485.81|2485.81|2486.19|2486.19|2485.81|2485.81|0
1645720160000|2022-02-24 16:29:20|2485.65|2485.65|2485.87|2485.87|2485.87|2485.87|2485.24|2485.24|0
1645720170000|2022-02-24 16:29:30|2485.99|2485.99|2485.76|2485.76|2486.25|2486.25|2485.76|2485.76|0
1645720180000|2022-02-24 16:29:40|2485.83|2485.83|2485.3|2485.3|2486.13|2486.13|2485.29|2485.29|0
1645720190000|2022-02-24 16:29:50|2485.18|2485.18|2485.86|2485.86|2485.86|2485.86|2484.9|2484.9|0
1645776900000|2022-02-25 08:15:00|2510.77|2510.77|2510.97|2510.97|2511.13|2511.13|2510.77|2510.77|0
1645776910000|2022-02-25 08:15:10|2510.81|2510.81|2509.24|2509.24|2510.81|2510.81|2509.24|2509.24|0
1645776920000|2022-02-25 08:15:20|2508.6|2508.6|2506.94|2506.94|2508.6|2508.6|2506.94|2506.94|0
1645776930000|2022-02-25 08:15:30|2506.82|2506.82|2506.1|2506.1|2506.82|2506.82|2506.1|2506.1|0
1645776940000|2022-02-25 08:15:40|2505.44|2505.44|2502.54|2502.54|2505.57|2505.57|2502.54|2502.54|0
1645776950000|2022-02-25 08:15:50|2502.26|2502.26|2502.24|2502.24|2502.33|2502.33|2501.69|2501.69|0
1645776960000|2022-02-25 08:16:00|2502.56|2502.56|2502.56|2502.56|2502.56|2502.56|2502.48|2502.48|0
1645776970000|2022-02-25 08:16:10|2502.72|2502.72|2502.56|2502.56|2502.72|2502.72|2502.48|2502.48|0
1645776980000|2022-02-25 08:16:20|2503|2503|2502.86|2502.86|2503|2503|2502.86|2502.86|0
1645776990000|2022-02-25 08:16:30|2502.93|2502.93|2504.46|2504.46|2504.46|2504.46|2502.86|2502.86|0
1645777000000|2022-02-25 08:16:40|2504.3|2504.3|2504.3|2504.3|2504.3|2504.3|2504.3|2504.3|0
1645777010000|2022-02-25 08:16:50|2503.77|2503.77|2503.82|2503.82|2504.06|2504.06|2503.77|2503.77|0
1645777030000|2022-02-25 08:17:10|2503.66|2503.66|2503.14|2503.14|2504.02|2504.02|2503.14|2503.14|0
1645777040000|2022-02-25 08:17:20|2503|2503|2502.66|2502.66|2503|2503|2502.66|2502.66|0
1645777050000|2022-02-25 08:17:30|2502.96|2502.96|2504.12|2504.12|2504.12|2504.12|2502.96|2502.96|0
1645777060000|2022-02-25 08:17:40|2504.25|2504.25|2504.71|2504.71|2504.71|2504.71|2504.25|2504.25|0
1645777070000|2022-02-25 08:17:50|2504.53|2504.53|2504.58|2504.58|2504.72|2504.72|2504.53|2504.53|0
1645777080000|2022-02-25 08:18:00|2504.81|2504.81|2507.45|2507.45|2507.45|2507.45|2504.81|2504.81|0
1645777090000|2022-02-25 08:18:10|2507.77|2507.77|2507.54|2507.54|2508.48|2508.48|2507.54|2507.54|0
1645777100000|2022-02-25 08:18:20|2507.82|2507.82|2507.51|2507.51|2507.86|2507.86|2507.51|2507.51|0
1645777110000|2022-02-25 08:18:30|2507.33|2507.33|2507.23|2507.23|2507.33|2507.33|2507.23|2507.23|0
1645777120000|2022-02-25 08:18:40|2507.08|2507.08|2507.15|2507.15|2507.15|2507.15|2507.08|2507.08|0
1645777140000|2022-02-25 08:19:00|2507|2507|2506.55|2506.55|2507.15|2507.15|2506.55|2506.55|0
1645777150000|2022-02-25 08:19:10|2506.39|2506.39|2505.95|2505.95|2506.39|2506.39|2505.95|2505.95|0
1645777160000|2022-02-25 08:19:20|2505.87|2505.87|2504.78|2504.78|2505.87|2505.87|2504.39|2504.39|0
1645777170000|2022-02-25 08:19:30|2504.89|2504.89|2504.89|2504.89|2504.89|2504.89|2504.89|2504.89|0
1645777180000|2022-02-25 08:19:40|2504.57|2504.57|2504.57|2504.57|2504.57|2504.57|2504.57|2504.57|0
1645777190000|2022-02-25 08:19:50|2504.64|2504.64|2504.64|2504.64|2504.64|2504.64|2504.64|2504.64|0
1645777200000|2022-02-25 08:20:00|2504.89|2504.89|2503.76|2503.76|2504.89|2504.89|2503.75|2503.75|0
1645777210000|2022-02-25 08:20:10|2503.89|2503.89|2503.95|2503.95|2503.95|2503.95|2503.89|2503.89|0
1645777220000|2022-02-25 08:20:20|2504.1|2504.1|2505.31|2505.31|2505.31|2505.31|2504.1|2504.1|0
1645777230000|2022-02-25 08:20:30|2505.5|2505.5|2504.17|2504.17|2505.5|2505.5|2504.17|2504.17|0
1645777240000|2022-02-25 08:20:40|2504.31|2504.31|2504.31|2504.31|2504.31|2504.31|2504.31|2504.31|0
1645777250000|2022-02-25 08:20:50|2504.09|2504.09|2504.24|2504.24|2504.24|2504.24|2504.09|2504.09|0
1645777260000|2022-02-25 08:21:00|2504.01|2504.01|2503.7|2503.7|2504.01|2504.01|2503.56|2503.56|0
1645777270000|2022-02-25 08:21:10|2504.01|2504.01|2503.95|2503.95|2504.01|2504.01|2503.95|2503.95|0
1645777280000|2022-02-25 08:21:20|2504.18|2504.18|2504.79|2504.79|2504.79|2504.79|2504.18|2504.18|0
1645777290000|2022-02-25 08:21:30|2505.35|2505.35|2507.04|2507.04|2507.04|2507.04|2505.35|2505.35|0
1645777300000|2022-02-25 08:21:40|2506.88|2506.88|2506.9|2506.9|2507.15|2507.15|2506.75|2506.75|0
1645777310000|2022-02-25 08:21:50|2506.58|2506.58|2505.81|2505.81|2506.58|2506.58|2505.68|2505.68|0
1645777320000|2022-02-25 08:22:00|2505.97|2505.97|2506.47|2506.47|2506.47|2506.47|2505.97|2505.97|0
1645777330000|2022-02-25 08:22:10|2506.53|2506.53|2507.41|2507.41|2507.48|2507.48|2506.53|2506.53|0
1645777340000|2022-02-25 08:22:20|2507.81|2507.81|2509.12|2509.12|2509.12|2509.12|2507.81|2507.81|0
1645777350000|2022-02-25 08:22:30|2509.18|2509.18|2510.18|2510.18|2510.18|2510.18|2509.18|2509.18|0
1645777370000|2022-02-25 08:22:50|2509.86|2509.86|2509.97|2509.97|2509.97|2509.97|2509.86|2509.86|0
1645777380000|2022-02-25 08:23:00|2509.84|2509.84|2509.97|2509.97|2509.97|2509.97|2509.84|2509.84|0
1645777390000|2022-02-25 08:23:10|2510.51|2510.51|2511.66|2511.66|2511.66|2511.66|2510.51|2510.51|0
1645777400000|2022-02-25 08:23:20|2512.09|2512.09|2512.23|2512.23|2512.3|2512.3|2512.09|2512.09|0
1645777410000|2022-02-25 08:23:30|2512.66|2512.66|2512.52|2512.52|2512.66|2512.66|2512.52|2512.52|0
1645777420000|2022-02-25 08:23:40|2513.95|2513.95|2514.2|2514.2|2514.2|2514.2|2513.59|2513.59|0
1645777430000|2022-02-25 08:23:50|2514.06|2514.06|2513.15|2513.15|2514.06|2514.06|2513.08|2513.08|0
1645777440000|2022-02-25 08:24:00|2513.09|2513.09|2512.9|2512.9|2513.09|2513.09|2512.52|2512.52|0
1645777450000|2022-02-25 08:24:10|2513.18|2513.18|2513.43|2513.43|2513.93|2513.93|2513.18|2513.18|0
1645777460000|2022-02-25 08:24:20|2514.07|2514.07|2514.06|2514.06|2514.07|2514.07|2513.85|2513.85|0
1645777470000|2022-02-25 08:24:30|2514.13|2514.13|2513.93|2513.93|2514.25|2514.25|2513.78|2513.78|0
1645777480000|2022-02-25 08:24:40|2513.86|2513.86|2513.86|2513.86|2513.86|2513.86|2513.86|2513.86|0
1645777490000|2022-02-25 08:24:50|2513.55|2513.55|2513.4|2513.4|2513.55|2513.55|2513.4|2513.4|0
1645777500000|2022-02-25 08:25:00|2513.32|2513.32|2514.22|2514.22|2514.22|2514.22|2513.32|2513.32|0
1645777510000|2022-02-25 08:25:10|2514.29|2514.29|2515.03|2515.03|2515.03|2515.03|2514.29|2514.29|0
1645777520000|2022-02-25 08:25:20|2515.11|2515.11|2514.75|2514.75|2515.11|2515.11|2514.75|2514.75|0
1645777530000|2022-02-25 08:25:30|2514.67|2514.67|2514.44|2514.44|2514.67|2514.67|2514.44|2514.44|0
1645777540000|2022-02-25 08:25:40|2514.21|2514.21|2515.24|2515.24|2515.58|2515.58|2514.12|2514.12|0
1645777550000|2022-02-25 08:25:50|2515.51|2515.51|2515.23|2515.23|2516.01|2516.01|2515.06|2515.06|0
1645777560000|2022-02-25 08:26:00|2514.97|2514.97|2513.53|2513.53|2514.97|2514.97|2513.53|2513.53|0
1645777570000|2022-02-25 08:26:10|2513.45|2513.45|2511.9|2511.9|2513.49|2513.49|2511.9|2511.9|0
1645777580000|2022-02-25 08:26:20|2511.97|2511.97|2511.45|2511.45|2511.97|2511.97|2511.45|2511.45|0
1645777590000|2022-02-25 08:26:30|2511.61|2511.61|2511.61|2511.61|2511.61|2511.61|2511.61|2511.61|0
1645777600000|2022-02-25 08:26:40|2511.48|2511.48|2511.91|2511.91|2511.91|2511.91|2511.48|2511.48|0
1645777610000|2022-02-25 08:26:50|2511.74|2511.74|2512.54|2512.54|2512.54|2512.54|2511.74|2511.74|0
1645777620000|2022-02-25 08:27:00|2512.61|2512.61|2513.09|2513.09|2513.09|2513.09|2512.6|2512.6|0
1645777630000|2022-02-25 08:27:10|2513.61|2513.61|2513.91|2513.91|2513.97|2513.97|2513.61|2513.61|0
1645777640000|2022-02-25 08:27:20|2514.06|2514.06|2516.25|2516.25|2516.25|2516.25|2514.06|2514.06|0
1645777650000|2022-02-25 08:27:30|2516.18|2516.18|2516.18|2516.18|2516.18|2516.18|2516.18|2516.18|0
1645777660000|2022-02-25 08:27:40|2516.11|2516.11|2516.61|2516.61|2516.61|2516.61|2516.11|2516.11|0
1645777670000|2022-02-25 08:27:50|2516.53|2516.53|2516.45|2516.45|2516.53|2516.53|2516.45|2516.45|0
1645777680000|2022-02-25 08:28:00|2515.95|2515.95|2516.23|2516.23|2516.95|2516.95|2515.95|2515.95|0
1645777690000|2022-02-25 08:28:10|2516.3|2516.3|2516.12|2516.12|2516.3|2516.3|2516.12|2516.12|0
1645777700000|2022-02-25 08:28:20|2516.23|2516.23|2516.35|2516.35|2516.35|2516.35|2516.23|2516.23|0
1645777710000|2022-02-25 08:28:30|2516.18|2516.18|2516.26|2516.26|2516.26|2516.26|2516.18|2516.18|0
1645777720000|2022-02-25 08:28:40|2516.19|2516.19|2516.56|2516.56|2516.56|2516.56|2516.19|2516.19|0
1645777730000|2022-02-25 08:28:50|2516.96|2516.96|2517.72|2517.72|2517.72|2517.72|2516.88|2516.88|0
1645777740000|2022-02-25 08:29:00|2517.93|2517.93|2518.01|2518.01|2518.01|2518.01|2517.93|2517.93|0
1645777750000|2022-02-25 08:29:10|2517.65|2517.65|2517.82|2517.82|2517.82|2517.82|2517.49|2517.49|0
1645777760000|2022-02-25 08:29:20|2517.29|2517.29|2516.92|2516.92|2517.29|2517.29|2516.92|2516.92|0
1645777770000|2022-02-25 08:29:30|2516.84|2516.84|2516.85|2516.85|2516.85|2516.85|2516.66|2516.66|0
1645777780000|2022-02-25 08:29:40|2516.59|2516.59|2516.59|2516.59|2516.59|2516.59|2516.59|2516.59|0
1645777790000|2022-02-25 08:29:50|2516.66|2516.66|2516.66|2516.66|2516.66|2516.66|2516.38|2516.38|0
1645777800000|2022-02-25 08:30:00|2516.79|2516.79|2516.61|2516.61|2516.99|2516.99|2516.61|2516.61|0
1645777810000|2022-02-25 08:30:10|2516.73|2516.73|2518.01|2518.01|2518.01|2518.01|2516.73|2516.73|0
1645777820000|2022-02-25 08:30:20|2518.04|2518.04|2519.84|2519.84|2519.84|2519.84|2518.04|2518.04|0
1645777830000|2022-02-25 08:30:30|2520.17|2520.17|2520.17|2520.17|2520.17|2520.17|2520.17|2520.17|0
1645777850000|2022-02-25 08:30:50|2520.74|2520.74|2520.86|2520.86|2520.86|2520.86|2520.74|2520.74|0
1645777860000|2022-02-25 08:31:00|2520.43|2520.43|2520.36|2520.36|2520.43|2520.43|2520.36|2520.36|0
1645777870000|2022-02-25 08:31:10|2520.42|2520.42|2520.57|2520.57|2520.59|2520.59|2520.27|2520.27|0
1645777880000|2022-02-25 08:31:20|2520|2520|2520.36|2520.36|2520.36|2520.36|2520|2520|0
1645777890000|2022-02-25 08:31:30|2520.22|2520.22|2520.22|2520.22|2520.22|2520.22|2520.22|2520.22|0
1645777900000|2022-02-25 08:31:40|2519.9|2519.9|2519.97|2519.97|2519.97|2519.97|2519.9|2519.9|0
1645777910000|2022-02-25 08:31:50|2520.18|2520.18|2520.18|2520.18|2520.18|2520.18|2520.18|2520.18|0
1645777920000|2022-02-25 08:32:00|2520.49|2520.49|2521.34|2521.34|2521.34|2521.34|2520.49|2520.49|0
1645777940000|2022-02-25 08:32:20|2522.03|2522.03|2522.12|2522.12|2522.12|2522.12|2521.89|2521.89|0
1645777950000|2022-02-25 08:32:30|2521.96|2521.96|2523.66|2523.66|2523.66|2523.66|2521.96|2521.96|0
1645777960000|2022-02-25 08:32:40|2523.59|2523.59|2523.59|2523.59|2523.59|2523.59|2523.59|2523.59|0
1645777970000|2022-02-25 08:32:50|2523.91|2523.91|2524.07|2524.07|2524.22|2524.22|2523.91|2523.91|0
1645777980000|2022-02-25 08:33:00|2524.14|2524.14|2524.35|2524.35|2524.43|2524.43|2524.14|2524.14|0
1645777990000|2022-02-25 08:33:10|2524.62|2524.62|2524.12|2524.12|2524.62|2524.62|2524.12|2524.12|0
1645778000000|2022-02-25 08:33:20|2524.26|2524.26|2524.47|2524.47|2524.54|2524.54|2524.19|2524.19|0
1645778020000|2022-02-25 08:33:40|2524.31|2524.31|2524.31|2524.31|2524.31|2524.31|2524.31|2524.31|0
1645778030000|2022-02-25 08:33:50|2524.43|2524.43|2524.91|2524.91|2525.12|2525.12|2524.43|2524.43|0
1645778040000|2022-02-25 08:34:00|2524.75|2524.75|2524.61|2524.61|2524.75|2524.75|2524.61|2524.61|0
1645778050000|2022-02-25 08:34:10|2524.77|2524.77|2524.7|2524.7|2524.77|2524.77|2524.7|2524.7|0
1645778060000|2022-02-25 08:34:20|2524.77|2524.77|2524.83|2524.83|2525.42|2525.42|2524.77|2524.77|0
1645778070000|2022-02-25 08:34:30|2524.52|2524.52|2523.93|2523.93|2524.52|2524.52|2523.77|2523.77|0
1645778080000|2022-02-25 08:34:40|2523.86|2523.86|2522.8|2522.8|2523.97|2523.97|2522.8|2522.8|0
1645778090000|2022-02-25 08:34:50|2522.87|2522.87|2522.87|2522.87|2522.87|2522.87|2522.87|2522.87|0
1645778100000|2022-02-25 08:35:00|2522.63|2522.63|2522.63|2522.63|2522.63|2522.63|2522.63|2522.63|0
1645778110000|2022-02-25 08:35:10|2523.08|2523.08|2523.08|2523.08|2523.08|2523.08|2523.08|2523.08|0
1645778130000|2022-02-25 08:35:30|2522.44|2522.44|2522.16|2522.16|2522.44|2522.44|2522.16|2522.16|0
1645778140000|2022-02-25 08:35:40|2522.05|2522.05|2521.22|2521.22|2522.05|2522.05|2521.22|2521.22|0
1645778150000|2022-02-25 08:35:50|2521.03|2521.03|2518.69|2518.69|2521.03|2521.03|2518.69|2518.69|0
1645778160000|2022-02-25 08:36:00|2518.58|2518.58|2518.72|2518.72|2518.72|2518.72|2518.21|2518.21|0
1645778180000|2022-02-25 08:36:20|2518.51|2518.51|2517.72|2517.72|2518.51|2518.51|2517.4|2517.4|0
1645778190000|2022-02-25 08:36:30|2517.57|2517.57|2517.54|2517.54|2517.72|2517.72|2517.54|2517.54|0
1645778200000|2022-02-25 08:36:40|2517.27|2517.27|2515.5|2515.5|2517.27|2517.27|2515.5|2515.5|0
1645778210000|2022-02-25 08:36:50|2515.38|2515.38|2514.95|2514.95|2515.38|2515.38|2514.61|2514.61|0
1645778220000|2022-02-25 08:37:00|2514.32|2514.32|2513.96|2513.96|2514.32|2514.32|2513.1|2513.1|0
1645778230000|2022-02-25 08:37:10|2513.9|2513.9|2513.9|2513.9|2513.9|2513.9|2513.9|2513.9|0
1645778240000|2022-02-25 08:37:20|2514.11|2514.11|2513.85|2513.85|2514.11|2514.11|2513.85|2513.85|0
1645778250000|2022-02-25 08:37:30|2513.72|2513.72|2513.72|2513.72|2513.72|2513.72|2513.72|2513.72|0
1645778270000|2022-02-25 08:37:50|2513.86|2513.86|2514.09|2514.09|2514.42|2514.42|2513.65|2513.65|0
1645778280000|2022-02-25 08:38:00|2514.16|2514.16|2514.38|2514.38|2514.38|2514.38|2514.16|2514.16|0
1645778290000|2022-02-25 08:38:10|2514.49|2514.49|2515.42|2515.42|2515.42|2515.42|2514.49|2514.49|0
1645778310000|2022-02-25 08:38:30|2515.2|2515.2|2515.81|2515.81|2515.81|2515.81|2515.2|2515.2|0
1645778320000|2022-02-25 08:38:40|2516.1|2516.1|2516.33|2516.33|2516.33|2516.33|2516.1|2516.1|0
1645778330000|2022-02-25 08:38:50|2516.25|2516.25|2516|2516|2516.25|2516.25|2515.89|2515.89|0
1645778340000|2022-02-25 08:39:00|2515.92|2515.92|2515.9|2515.9|2516.14|2516.14|2515.83|2515.83|0
1645778360000|2022-02-25 08:39:20|2515.96|2515.96|2515.92|2515.92|2516.13|2516.13|2515.92|2515.92|0
1645778390000|2022-02-25 08:39:50|2515.77|2515.77|2513.89|2513.89|2515.77|2515.77|2513.88|2513.88|0
1645778400000|2022-02-25 08:40:00|2514.04|2514.04|2513.67|2513.67|2514.29|2514.29|2513.67|2513.67|0
1645778410000|2022-02-25 08:40:10|2513.73|2513.73|2513.61|2513.61|2513.89|2513.89|2513.61|2513.61|0
1645778420000|2022-02-25 08:40:20|2513.25|2513.25|2513.1|2513.1|2513.38|2513.38|2513.1|2513.1|0
1645778430000|2022-02-25 08:40:30|2512.95|2512.95|2512.49|2512.49|2512.95|2512.95|2512.49|2512.49|0
1645778440000|2022-02-25 08:40:40|2512.35|2512.35|2512.55|2512.55|2512.55|2512.55|2512.35|2512.35|0
1645778450000|2022-02-25 08:40:50|2512.62|2512.62|2512.91|2512.91|2512.91|2512.91|2512.62|2512.62|0
1645778460000|2022-02-25 08:41:00|2512.83|2512.83|2513.28|2513.28|2513.28|2513.28|2512.69|2512.69|0
1645778470000|2022-02-25 08:41:10|2513.64|2513.64|2513.89|2513.89|2513.89|2513.89|2513.64|2513.64|0
1645778490000|2022-02-25 08:41:30|2514.04|2514.04|2514.18|2514.18|2514.18|2514.18|2514|2514|0
1645778500000|2022-02-25 08:41:40|2514.03|2514.03|2513.78|2513.78|2514.17|2514.17|2513.78|2513.78|0
1645778510000|2022-02-25 08:41:50|2514.1|2514.1|2514.1|2514.1|2514.1|2514.1|2513.86|2513.86|0
1645778520000|2022-02-25 08:42:00|2514.03|2514.03|2513.56|2513.56|2514.41|2514.41|2513.56|2513.56|0
1645778540000|2022-02-25 08:42:20|2513.4|2513.4|2512.39|2512.39|2513.4|2513.4|2512.28|2512.28|0
1645778560000|2022-02-25 08:42:40|2512.08|2512.08|2511.6|2511.6|2512.08|2512.08|2511.6|2511.6|0
1645778570000|2022-02-25 08:42:50|2511.16|2511.16|2510.35|2510.35|2511.27|2511.27|2509.6|2509.6|0
1645778580000|2022-02-25 08:43:00|2510.19|2510.19|2510.29|2510.29|2510.37|2510.37|2509.88|2509.88|0
1645778590000|2022-02-25 08:43:10|2510.68|2510.68|2511.55|2511.55|2511.61|2511.61|2510.64|2510.64|0
1645778600000|2022-02-25 08:43:20|2511.58|2511.58|2512.36|2512.36|2512.36|2512.36|2511.58|2511.58|0
1645778620000|2022-02-25 08:43:40|2512.67|2512.67|2512.82|2512.82|2512.82|2512.82|2512.63|2512.63|0
1645778630000|2022-02-25 08:43:50|2512.75|2512.75|2512.52|2512.52|2512.75|2512.75|2512.52|2512.52|0
1645778640000|2022-02-25 08:44:00|2512.27|2512.27|2512.27|2512.27|2512.27|2512.27|2512.27|2512.27|0
1645778650000|2022-02-25 08:44:10|2512.39|2512.39|2512.61|2512.61|2512.61|2512.61|2512.39|2512.39|0
1645778670000|2022-02-25 08:44:30|2512.67|2512.67|2512.67|2512.67|2512.67|2512.67|2512.67|2512.67|0
1645778680000|2022-02-25 08:44:40|2512.32|2512.32|2512.19|2512.19|2512.32|2512.32|2512.19|2512.19|0
1645778700000|2022-02-25 08:45:00|2511.7|2511.7|2510.19|2510.19|2511.7|2511.7|2510.19|2510.19|0
1645778710000|2022-02-25 08:45:10|2510.31|2510.31|2510.1|2510.1|2510.31|2510.31|2510.1|2510.1|0
1645778720000|2022-02-25 08:45:20|2509.65|2509.65|2508.3|2508.3|2509.88|2509.88|2508.24|2508.24|0
1645778730000|2022-02-25 08:45:30|2507.74|2507.74|2507.21|2507.21|2507.74|2507.74|2507.2|2507.2|0
1645778740000|2022-02-25 08:45:40|2507.14|2507.14|2507.03|2507.03|2507.14|2507.14|2507.03|2507.03|0
1645778750000|2022-02-25 08:45:50|2507.26|2507.26|2507.12|2507.12|2507.26|2507.26|2506.83|2506.83|0
1645778760000|2022-02-25 08:46:00|2506.94|2506.94|2507.16|2507.16|2507.23|2507.23|2506.94|2506.94|0
1645778770000|2022-02-25 08:46:10|2507.1|2507.1|2507.1|2507.1|2507.1|2507.1|2507.1|2507.1|0
1645778780000|2022-02-25 08:46:20|2507.16|2507.16|2508|2508|2508|2508|2507.16|2507.16|0
1645778790000|2022-02-25 08:46:30|2508.57|2508.57|2509.32|2509.32|2509.32|2509.32|2508.57|2508.57|0
1645778810000|2022-02-25 08:46:50|2509.1|2509.1|2509.21|2509.21|2509.21|2509.21|2508.81|2508.81|0
1645778820000|2022-02-25 08:47:00|2509.05|2509.05|2509.05|2509.05|2509.05|2509.05|2509.05|2509.05|0
1645778830000|2022-02-25 08:47:10|2508.62|2508.62|2508.69|2508.69|2508.84|2508.84|2508.55|2508.55|0
1645778840000|2022-02-25 08:47:20|2508.16|2508.16|2507.88|2507.88|2508.16|2508.16|2507.58|2507.58|0
1645778850000|2022-02-25 08:47:30|2507.8|2507.8|2507.28|2507.28|2507.8|2507.8|2507.28|2507.28|0
1645778860000|2022-02-25 08:47:40|2507.12|2507.12|2505.86|2505.86|2507.12|2507.12|2505.78|2505.78|0
1645778870000|2022-02-25 08:47:50|2506.01|2506.01|2506.38|2506.38|2506.38|2506.38|2506.01|2506.01|0
1645778880000|2022-02-25 08:48:00|2506.52|2506.52|2507.92|2507.92|2508.06|2508.06|2506.52|2506.52|0
1645778890000|2022-02-25 08:48:10|2507.79|2507.79|2507.86|2507.86|2507.86|2507.86|2507.79|2507.79|0
1645778900000|2022-02-25 08:48:20|2508.07|2508.07|2508.22|2508.22|2508.22|2508.22|2508.07|2508.07|0
1645778910000|2022-02-25 08:48:30|2508.14|2508.14|2508.33|2508.33|2508.33|2508.33|2508.14|2508.14|0
1645778920000|2022-02-25 08:48:40|2508.17|2508.17|2508.66|2508.66|2508.66|2508.66|2508.17|2508.17|0
1645778930000|2022-02-25 08:48:50|2509.02|2509.02|2509.02|2509.02|2509.02|2509.02|2509.02|2509.02|0
1645778940000|2022-02-25 08:49:00|2509.33|2509.33|2509.33|2509.33|2509.33|2509.33|2509.33|2509.33|0
1645778950000|2022-02-25 08:49:10|2509.4|2509.4|2509.32|2509.32|2509.47|2509.47|2509.32|2509.32|0
1645778960000|2022-02-25 08:49:20|2509.54|2509.54|2509.53|2509.53|2509.62|2509.62|2509.53|2509.53|0
1645778970000|2022-02-25 08:49:30|2509.21|2509.21|2509.29|2509.29|2509.41|2509.41|2509.21|2509.21|0
1645778980000|2022-02-25 08:49:40|2509.05|2509.05|2508.34|2508.34|2509.05|2509.05|2508.34|2508.34|0
1645778990000|2022-02-25 08:49:50|2508.02|2508.02|2508.65|2508.65|2508.65|2508.65|2508.02|2508.02|0
1645779000000|2022-02-25 08:50:00|2508.8|2508.8|2508.73|2508.73|2508.8|2508.8|2508.73|2508.73|0
1645779010000|2022-02-25 08:50:10|2508.79|2508.79|2508.79|2508.79|2508.79|2508.79|2508.79|2508.79|0
1645779020000|2022-02-25 08:50:20|2508.57|2508.57|2507.88|2507.88|2508.78|2508.78|2507.88|2507.88|0
1645779030000|2022-02-25 08:50:30|2508.21|2508.21|2508.1|2508.1|2508.21|2508.21|2508.1|2508.1|0
1645779040000|2022-02-25 08:50:40|2508.46|2508.46|2508.46|2508.46|2508.46|2508.46|2508.46|2508.46|0
1645779050000|2022-02-25 08:50:50|2508.39|2508.39|2509.13|2509.13|2509.13|2509.13|2508.39|2508.39|0
1645779060000|2022-02-25 08:51:00|2509.37|2509.37|2509.44|2509.44|2509.44|2509.44|2509.37|2509.37|0
1645779070000|2022-02-25 08:51:10|2509.75|2509.75|2512.65|2512.65|2512.65|2512.65|2509.75|2509.75|0
1645779080000|2022-02-25 08:51:20|2513.01|2513.01|2513.79|2513.79|2513.79|2513.79|2513.01|2513.01|0
1645779100000|2022-02-25 08:51:40|2514.1|2514.1|2514.32|2514.32|2514.32|2514.32|2514.1|2514.1|0
1645779110000|2022-02-25 08:51:50|2514.59|2514.59|2514.8|2514.8|2514.8|2514.8|2514.43|2514.43|0
1645779140000|2022-02-25 08:52:20|2514.87|2514.87|2515.09|2515.09|2515.09|2515.09|2514.87|2514.87|0
1645779150000|2022-02-25 08:52:30|2515.6|2515.6|2517.75|2517.75|2517.75|2517.75|2515.6|2515.6|0
1645779160000|2022-02-25 08:52:40|2518.11|2518.11|2518.32|2518.32|2518.32|2518.32|2518.08|2518.08|0
1645779170000|2022-02-25 08:52:50|2518.11|2518.11|2517.96|2517.96|2518.11|2518.11|2517.96|2517.96|0
1645779180000|2022-02-25 08:53:00|2518.11|2518.11|2518.11|2518.11|2518.11|2518.11|2518.11|2518.11|0
1645779190000|2022-02-25 08:53:10|2517.64|2517.64|2516.74|2516.74|2517.64|2517.64|2516.74|2516.74|0
1645779210000|2022-02-25 08:53:30|2517.93|2517.93|2517.27|2517.27|2517.93|2517.93|2517.27|2517.27|0
1645779220000|2022-02-25 08:53:40|2516.63|2516.63|2516.18|2516.18|2516.63|2516.63|2516.11|2516.11|0
1645779230000|2022-02-25 08:53:50|2515.92|2515.92|2515.79|2515.79|2515.92|2515.92|2515.64|2515.64|0
1645779240000|2022-02-25 08:54:00|2515.22|2515.22|2513.33|2513.33|2515.22|2515.22|2513.33|2513.33|0
1645779250000|2022-02-25 08:54:10|2513.29|2513.29|2512.09|2512.09|2513.29|2513.29|2511.93|2511.93|0
1645779260000|2022-02-25 08:54:20|2512.32|2512.32|2511.96|2511.96|2512.32|2512.32|2511.75|2511.75|0
1645779270000|2022-02-25 08:54:30|2512.04|2512.04|2512.63|2512.63|2512.63|2512.63|2512.04|2512.04|0
1645779280000|2022-02-25 08:54:40|2512.56|2512.56|2512.56|2512.56|2512.56|2512.56|2512.56|2512.56|0
1645779290000|2022-02-25 08:54:50|2512.79|2512.79|2511.87|2511.87|2512.79|2512.79|2511.87|2511.87|0
1645779300000|2022-02-25 08:55:00|2512.03|2512.03|2512.25|2512.25|2512.33|2512.33|2512.03|2512.03|0
1645779310000|2022-02-25 08:55:10|2512.04|2512.04|2512.18|2512.18|2512.18|2512.18|2512.04|2512.04|0
1645779320000|2022-02-25 08:55:20|2512.26|2512.26|2512.94|2512.94|2512.94|2512.94|2512.26|2512.26|0
1645779330000|2022-02-25 08:55:30|2512.58|2512.58|2512.84|2512.84|2512.84|2512.84|2512.58|2512.58|0
1645779340000|2022-02-25 08:55:40|2513|2513|2513.95|2513.95|2514.16|2514.16|2513|2513|0
1645779360000|2022-02-25 08:56:00|2514|2514|2514.29|2514.29|2514.29|2514.29|2513.99|2513.99|0
1645779370000|2022-02-25 08:56:10|2514.05|2514.05|2513.18|2513.18|2514.05|2514.05|2513.18|2513.18|0
1645779380000|2022-02-25 08:56:20|2513.02|2513.02|2512.43|2512.43|2513.02|2513.02|2512.38|2512.38|0
1645779390000|2022-02-25 08:56:30|2512.11|2512.11|2511.92|2511.92|2512.11|2512.11|2511.92|2511.92|0
1645779400000|2022-02-25 08:56:40|2512.31|2512.31|2512.82|2512.82|2512.82|2512.82|2512.31|2512.31|0
1645779420000|2022-02-25 08:57:00|2512.96|2512.96|2512.96|2512.96|2512.96|2512.96|2512.96|2512.96|0
1645779430000|2022-02-25 08:57:10|2513.12|2513.12|2513.89|2513.89|2513.89|2513.89|2513.12|2513.12|0
1645779440000|2022-02-25 08:57:20|2513.96|2513.96|2513.95|2513.95|2514.15|2514.15|2513.88|2513.88|0
1645779450000|2022-02-25 08:57:30|2513.8|2513.8|2513.8|2513.8|2513.8|2513.8|2513.8|2513.8|0
1645779460000|2022-02-25 08:57:40|2513.72|2513.72|2513.61|2513.61|2513.86|2513.86|2513.61|2513.61|0
1645779470000|2022-02-25 08:57:50|2513.77|2513.77|2513.77|2513.77|2513.77|2513.77|2513.77|2513.77|0
1645779480000|2022-02-25 08:58:00|2513.63|2513.63|2513.09|2513.09|2513.63|2513.63|2513.09|2513.09|0
1645779490000|2022-02-25 08:58:10|2513.06|2513.06|2512.15|2512.15|2513.06|2513.06|2512.15|2512.15|0
1645779510000|2022-02-25 08:58:30|2512.3|2512.3|2512.22|2512.22|2512.3|2512.3|2512.16|2512.16|0
1645779530000|2022-02-25 08:58:50|2512.04|2512.04|2511.83|2511.83|2512.04|2512.04|2511.7|2511.7|0
1645779540000|2022-02-25 08:59:00|2512.05|2512.05|2512.26|2512.26|2512.26|2512.26|2512.05|2512.05|0
1645779550000|2022-02-25 08:59:10|2512.2|2512.2|2512.2|2512.2|2512.2|2512.2|2512.2|2512.2|0
1645779560000|2022-02-25 08:59:20|2512.12|2512.12|2512.2|2512.2|2512.2|2512.2|2512.12|2512.12|0
1645779570000|2022-02-25 08:59:30|2512.06|2512.06|2512.06|2512.06|2512.06|2512.06|2512.06|2512.06|0
1645779590000|2022-02-25 08:59:50|2512.38|2512.38|2511.97|2511.97|2512.53|2512.53|2511.97|2511.97|0
1645779600000|2022-02-25 09:00:00|2511.89|2511.89|2511.86|2511.86|2511.89|2511.89|2511.58|2511.58|0
1645779610000|2022-02-25 09:00:10|2512.22|2512.22|2512.36|2512.36|2512.52|2512.52|2512.22|2512.22|0
1645779620000|2022-02-25 09:00:20|2511.96|2511.96|2510.19|2510.19|2511.96|2511.96|2510.19|2510.19|0
1645779630000|2022-02-25 09:00:30|2509.66|2509.66|2509.45|2509.45|2509.66|2509.66|2509.45|2509.45|0
1645779640000|2022-02-25 09:00:40|2509.77|2509.77|2510.07|2510.07|2510.07|2510.07|2509.51|2509.51|0
1645779650000|2022-02-25 09:00:50|2510.15|2510.15|2510.21|2510.21|2510.21|2510.21|2510.15|2510.15|0
1645779660000|2022-02-25 09:01:00|2509.98|2509.98|2509.98|2509.98|2509.98|2509.98|2509.98|2509.98|0
1645779670000|2022-02-25 09:01:10|2509.34|2509.34|2508.88|2508.88|2509.34|2509.34|2508.88|2508.88|0
1645779680000|2022-02-25 09:01:20|2508.96|2508.96|2509.76|2509.76|2509.76|2509.76|2508.96|2508.96|0
1645779690000|2022-02-25 09:01:30|2509.83|2509.83|2509.83|2509.83|2509.83|2509.83|2509.83|2509.83|0
1645779700000|2022-02-25 09:01:40|2509.91|2509.91|2510.71|2510.71|2510.71|2510.71|2509.91|2509.91|0
1645779710000|2022-02-25 09:01:50|2510.77|2510.77|2511.19|2511.19|2511.19|2511.19|2510.77|2510.77|0
1645779720000|2022-02-25 09:02:00|2511.26|2511.26|2511.34|2511.34|2511.34|2511.34|2511.26|2511.26|0
1645779730000|2022-02-25 09:02:10|2511.5|2511.5|2511.5|2511.5|2511.5|2511.5|2511.5|2511.5|0
1645779740000|2022-02-25 09:02:20|2511.57|2511.57|2511.57|2511.57|2511.57|2511.57|2511.57|2511.57|0
1645779750000|2022-02-25 09:02:30|2511.35|2511.35|2511.07|2511.07|2511.35|2511.35|2510.81|2510.81|0
1645779760000|2022-02-25 09:02:40|2511.34|2511.34|2511.05|2511.05|2511.34|2511.34|2511.05|2511.05|0
1645779770000|2022-02-25 09:02:50|2510.98|2510.98|2510.59|2510.59|2510.98|2510.98|2510.59|2510.59|0
1645779780000|2022-02-25 09:03:00|2510.48|2510.48|2509.75|2509.75|2510.48|2510.48|2509.75|2509.75|0
1645779790000|2022-02-25 09:03:10|2509.74|2509.74|2510.58|2510.58|2510.58|2510.58|2509.74|2509.74|0
1645779800000|2022-02-25 09:03:20|2510.69|2510.69|2510.76|2510.76|2510.76|2510.76|2510.69|2510.69|0
1645779810000|2022-02-25 09:03:30|2511.05|2511.05|2511.05|2511.05|2511.05|2511.05|2511.05|2511.05|0
1645779820000|2022-02-25 09:03:40|2511.31|2511.31|2511.53|2511.53|2511.53|2511.53|2511.31|2511.31|0
1645779830000|2022-02-25 09:03:50|2511.37|2511.37|2510.28|2510.28|2511.37|2511.37|2510.28|2510.28|0
1645779840000|2022-02-25 09:04:00|2510.2|2510.2|2510.2|2510.2|2510.2|2510.2|2510.06|2510.06|0
1645779850000|2022-02-25 09:04:10|2510.36|2510.36|2510.36|2510.36|2510.36|2510.36|2510.36|2510.36|0
1645779860000|2022-02-25 09:04:20|2510.25|2510.25|2510.25|2510.25|2510.25|2510.25|2510.25|2510.25|0
1645779870000|2022-02-25 09:04:30|2510.17|2510.17|2510.17|2510.17|2510.17|2510.17|2510.17|2510.17|0
1645779880000|2022-02-25 09:04:40|2510.03|2510.03|2509.53|2509.53|2510.1|2510.1|2509.53|2509.53|0
1645779890000|2022-02-25 09:04:50|2509.52|2509.52|2509.18|2509.18|2509.52|2509.52|2508.89|2508.89|0
1645779900000|2022-02-25 09:05:00|2509.25|2509.25|2509.24|2509.24|2509.73|2509.73|2509.24|2509.24|0
1645779910000|2022-02-25 09:05:10|2509.17|2509.17|2509.1|2509.1|2509.17|2509.17|2509.1|2509.1|0
1645779920000|2022-02-25 09:05:20|2509.18|2509.18|2511.48|2511.48|2511.48|2511.48|2509.18|2509.18|0
1645779930000|2022-02-25 09:05:30|2511.4|2511.4|2511.46|2511.46|2511.46|2511.46|2511.32|2511.32|0
1645779940000|2022-02-25 09:05:40|2512.02|2512.02|2512.11|2512.11|2512.11|2512.11|2511.95|2511.95|0
1645779950000|2022-02-25 09:05:50|2511.84|2511.84|2511.76|2511.76|2511.84|2511.84|2511.62|2511.62|0
1645779960000|2022-02-25 09:06:00|2511.69|2511.69|2511.55|2511.55|2511.69|2511.69|2511.55|2511.55|0
1645779970000|2022-02-25 09:06:10|2511.26|2511.26|2509.34|2509.34|2511.26|2511.26|2509.34|2509.34|0
1645779980000|2022-02-25 09:06:20|2509.28|2509.28|2508.84|2508.84|2509.6|2509.6|2508.39|2508.39|0
1645779990000|2022-02-25 09:06:30|2508.77|2508.77|2508.24|2508.24|2508.77|2508.77|2508.06|2508.06|0
1645780000000|2022-02-25 09:06:40|2508.35|2508.35|2508.39|2508.39|2508.39|2508.39|2508.35|2508.35|0
1645780010000|2022-02-25 09:06:50|2508.12|2508.12|2508.62|2508.62|2508.62|2508.62|2508.12|2508.12|0
1645780020000|2022-02-25 09:07:00|2508.56|2508.56|2508.66|2508.66|2508.66|2508.66|2508.4|2508.4|0
1645780040000|2022-02-25 09:07:20|2508.72|2508.72|2508.43|2508.43|2508.72|2508.72|2508.43|2508.43|0
1645780050000|2022-02-25 09:07:30|2508.86|2508.86|2508.86|2508.86|2508.86|2508.86|2508.86|2508.86|0
1645780060000|2022-02-25 09:07:40|2508.73|2508.73|2508.42|2508.42|2508.73|2508.73|2508.42|2508.42|0
1645780070000|2022-02-25 09:07:50|2508.55|2508.55|2508.65|2508.65|2508.65|2508.65|2508.55|2508.55|0
1645780080000|2022-02-25 09:08:00|2508.76|2508.76|2509.57|2509.57|2509.57|2509.57|2508.76|2508.76|0
1645780090000|2022-02-25 09:08:10|2509.69|2509.69|2509.81|2509.81|2509.81|2509.81|2509.69|2509.69|0
1645780100000|2022-02-25 09:08:20|2509.97|2509.97|2510.48|2510.48|2510.48|2510.48|2509.73|2509.73|0
1645780110000|2022-02-25 09:08:30|2510.55|2510.55|2510.87|2510.87|2510.87|2510.87|2510.52|2510.52|0
1645780120000|2022-02-25 09:08:40|2510.72|2510.72|2510.25|2510.25|2510.72|2510.72|2510.25|2510.25|0
1645780140000|2022-02-25 09:09:00|2510.44|2510.44|2510.44|2510.44|2510.44|2510.44|2510.44|2510.44|0
1645780160000|2022-02-25 09:09:20|2510.32|2510.32|2509.94|2509.94|2510.32|2510.32|2509.94|2509.94|0
1645780170000|2022-02-25 09:09:30|2509.86|2509.86|2509.71|2509.71|2509.86|2509.86|2509.71|2509.71|0
1645780180000|2022-02-25 09:09:40|2509.51|2509.51|2509.11|2509.11|2509.51|2509.51|2509.11|2509.11|0
1645780190000|2022-02-25 09:09:50|2509.02|2509.02|2508.72|2508.72|2509.02|2509.02|2508.72|2508.72|0
1645780200000|2022-02-25 09:10:00|2508.65|2508.65|2508.49|2508.49|2508.65|2508.65|2508.49|2508.49|0
1645780210000|2022-02-25 09:10:10|2508.65|2508.65|2508.28|2508.28|2508.65|2508.65|2508.28|2508.28|0
1645780220000|2022-02-25 09:10:20|2508.34|2508.34|2508.27|2508.27|2508.34|2508.34|2508.27|2508.27|0
1645780230000|2022-02-25 09:10:30|2508.09|2508.09|2507.9|2507.9|2508.09|2508.09|2507.78|2507.78|0
1645780240000|2022-02-25 09:10:40|2507.96|2507.96|2508.15|2508.15|2508.15|2508.15|2507.84|2507.84|0
1645780250000|2022-02-25 09:10:50|2507.67|2507.67|2508.94|2508.94|2508.94|2508.94|2507.67|2507.67|0
1645780260000|2022-02-25 09:11:00|2509|2509|2508.9|2508.9|2509.06|2509.06|2508.9|2508.9|0
1645780270000|2022-02-25 09:11:10|2508.59|2508.59|2508.2|2508.2|2508.59|2508.59|2508.2|2508.2|0
1645780280000|2022-02-25 09:11:20|2507.93|2507.93|2507.67|2507.67|2507.93|2507.93|2507.67|2507.67|0
1645780290000|2022-02-25 09:11:30|2507.75|2507.75|2507.44|2507.44|2507.75|2507.75|2507.44|2507.44|0
1645780300000|2022-02-25 09:11:40|2506.54|2506.54|2506.32|2506.32|2506.54|2506.54|2506.32|2506.32|0
1645780310000|2022-02-25 09:11:50|2506.46|2506.46|2506.84|2506.84|2506.92|2506.92|2506.46|2506.46|0
1645780320000|2022-02-25 09:12:00|2506.9|2506.9|2507.27|2507.27|2507.27|2507.27|2506.9|2506.9|0
1645780330000|2022-02-25 09:12:10|2507.35|2507.35|2507.24|2507.24|2507.42|2507.42|2507.24|2507.24|0
1645780350000|2022-02-25 09:12:30|2507.77|2507.77|2507.69|2507.69|2507.77|2507.77|2507.62|2507.62|0
1645780360000|2022-02-25 09:12:40|2507.82|2507.82|2507.99|2507.99|2507.99|2507.99|2507.82|2507.82|0
1645780370000|2022-02-25 09:12:50|2508.12|2508.12|2508.12|2508.12|2508.12|2508.12|2508.12|2508.12|0
1645780380000|2022-02-25 09:13:00|2507.96|2507.96|2507.88|2507.88|2507.96|2507.96|2507.88|2507.88|0
1645780390000|2022-02-25 09:13:10|2507.79|2507.79|2507.83|2507.83|2507.91|2507.91|2507.79|2507.79|0
1645780400000|2022-02-25 09:13:20|2507.97|2507.97|2507.9|2507.9|2508.05|2508.05|2507.9|2507.9|0
1645780410000|2022-02-25 09:13:30|2507.82|2507.82|2507.66|2507.66|2507.95|2507.95|2507.58|2507.58|0
1645780420000|2022-02-25 09:13:40|2507.78|2507.78|2507.78|2507.78|2507.78|2507.78|2507.78|2507.78|0
1645780430000|2022-02-25 09:13:50|2507.74|2507.74|2507.67|2507.67|2507.74|2507.74|2507.6|2507.6|0
1645780440000|2022-02-25 09:14:00|2507.82|2507.82|2507.88|2507.88|2507.88|2507.88|2507.82|2507.82|0
1645780450000|2022-02-25 09:14:10|2507.85|2507.85|2507.47|2507.47|2507.85|2507.85|2507.47|2507.47|0
1645780460000|2022-02-25 09:14:20|2507.87|2507.87|2507.94|2507.94|2507.94|2507.94|2507.87|2507.87|0
1645780470000|2022-02-25 09:14:30|2507.86|2507.86|2507.92|2507.92|2507.92|2507.92|2507.72|2507.72|0
1645780480000|2022-02-25 09:14:40|2507.7|2507.7|2507.54|2507.54|2507.7|2507.7|2507.38|2507.38|0
1645780490000|2022-02-25 09:14:50|2507.3|2507.3|2507.22|2507.22|2507.3|2507.3|2507.02|2507.02|0
1645780500000|2022-02-25 09:15:00|2507.26|2507.26|2507.35|2507.35|2507.35|2507.35|2507.04|2507.04|0
1645780510000|2022-02-25 09:15:10|2507.59|2507.59|2507.83|2507.83|2507.83|2507.83|2507.59|2507.59|0
1645780520000|2022-02-25 09:15:20|2507.77|2507.77|2508.35|2508.35|2508.35|2508.35|2507.77|2507.77|0
1645780530000|2022-02-25 09:15:30|2508.22|2508.22|2509.44|2509.44|2509.44|2509.44|2508.22|2508.22|0
1645780540000|2022-02-25 09:15:40|2509.52|2509.52|2510.25|2510.25|2510.25|2510.25|2509.52|2509.52|0
1645780550000|2022-02-25 09:15:50|2510.32|2510.32|2509.82|2509.82|2510.39|2510.39|2509.82|2509.82|0
1645780560000|2022-02-25 09:16:00|2509.75|2509.75|2509.97|2509.97|2509.97|2509.97|2509.75|2509.75|0
1645780580000|2022-02-25 09:16:20|2509.86|2509.86|2509.69|2509.69|2509.86|2509.86|2509.56|2509.56|0
1645780590000|2022-02-25 09:16:30|2509.47|2509.47|2509.71|2509.71|2509.75|2509.75|2509.47|2509.47|0
1645780600000|2022-02-25 09:16:40|2509.64|2509.64|2509.64|2509.64|2509.64|2509.64|2509.64|2509.64|0
1645780610000|2022-02-25 09:16:50|2509.71|2509.71|2509.87|2509.87|2509.87|2509.87|2509.71|2509.71|0
1645780620000|2022-02-25 09:17:00|2509.55|2509.55|2509.71|2509.71|2509.71|2509.71|2509.55|2509.55|0
1645780630000|2022-02-25 09:17:10|2509.77|2509.77|2510.29|2510.29|2510.29|2510.29|2509.77|2509.77|0
1645780650000|2022-02-25 09:17:30|2510.45|2510.45|2511.29|2511.29|2511.29|2511.29|2510.45|2510.45|0
1645780660000|2022-02-25 09:17:40|2511.4|2511.4|2513.74|2513.74|2514.06|2514.06|2511.4|2511.4|0
1645780680000|2022-02-25 09:18:00|2514.1|2514.1|2514.51|2514.51|2514.51|2514.51|2514.1|2514.1|0
1645780690000|2022-02-25 09:18:10|2514.4|2514.4|2514.43|2514.43|2514.43|2514.43|2514.29|2514.29|0
1645780700000|2022-02-25 09:18:20|2514.31|2514.31|2514.31|2514.31|2514.31|2514.31|2514.31|2514.31|0
1645780710000|2022-02-25 09:18:30|2513.99|2513.99|2513.99|2513.99|2513.99|2513.99|2513.99|2513.99|0
1645780730000|2022-02-25 09:18:50|2514.07|2514.07|2514.07|2514.07|2514.07|2514.07|2514.07|2514.07|0
1645780740000|2022-02-25 09:19:00|2514.2|2514.2|2514.11|2514.11|2514.2|2514.2|2514.11|2514.11|0
1645780750000|2022-02-25 09:19:10|2513.95|2513.95|2513.31|2513.31|2513.95|2513.95|2513.17|2513.17|0
1645780760000|2022-02-25 09:19:20|2512.99|2512.99|2512.94|2512.94|2513.12|2513.12|2512.94|2512.94|0
1645780770000|2022-02-25 09:19:30|2512.46|2512.46|2512.46|2512.46|2512.46|2512.46|2512.46|2512.46|0
1645780780000|2022-02-25 09:19:40|2512.03|2512.03|2511.38|2511.38|2512.03|2512.03|2511.38|2511.38|0
1645780790000|2022-02-25 09:19:50|2511.16|2511.16|2511.05|2511.05|2511.16|2511.16|2511.05|2511.05|0
1645780800000|2022-02-25 09:20:00|2511.41|2511.41|2511.29|2511.29|2511.41|2511.41|2511.29|2511.29|0
1645780810000|2022-02-25 09:20:10|2511.21|2511.21|2511.21|2511.21|2511.21|2511.21|2511.21|2511.21|0
1645780820000|2022-02-25 09:20:20|2511.04|2511.04|2511.1|2511.1|2511.1|2511.1|2511.04|2511.04|0
1645780830000|2022-02-25 09:20:30|2510.8|2510.8|2510.68|2510.68|2510.8|2510.8|2510.68|2510.68|0
1645780840000|2022-02-25 09:20:40|2510.83|2510.83|2510.89|2510.89|2510.89|2510.89|2510.83|2510.83|0
1645780850000|2022-02-25 09:20:50|2510.68|2510.68|2511.72|2511.72|2511.72|2511.72|2510.68|2510.68|0
1645780860000|2022-02-25 09:21:00|2511.49|2511.49|2511.28|2511.28|2511.49|2511.49|2511.28|2511.28|0
1645780870000|2022-02-25 09:21:10|2511.39|2511.39|2510.55|2510.55|2511.39|2511.39|2510.37|2510.37|0
1645780880000|2022-02-25 09:21:20|2510.47|2510.47|2510.63|2510.63|2510.63|2510.63|2510.47|2510.47|0
1645780890000|2022-02-25 09:21:30|2510.57|2510.57|2510.57|2510.57|2510.57|2510.57|2510.57|2510.57|0
1645780900000|2022-02-25 09:21:40|2510.46|2510.46|2510.23|2510.23|2510.46|2510.46|2510.23|2510.23|0
1645780910000|2022-02-25 09:21:50|2510.36|2510.36|2510.91|2510.91|2510.91|2510.91|2510.36|2510.36|0
1645780920000|2022-02-25 09:22:00|2511.07|2511.07|2512.3|2512.3|2512.3|2512.3|2511.07|2511.07|0
1645780930000|2022-02-25 09:22:10|2512.53|2512.53|2512.75|2512.75|2512.9|2512.9|2512.53|2512.53|0
1645780940000|2022-02-25 09:22:20|2512.82|2512.82|2513.34|2513.34|2513.34|2513.34|2512.82|2512.82|0
1645780950000|2022-02-25 09:22:30|2513.49|2513.49|2514.01|2514.01|2514.01|2514.01|2513.49|2513.49|0
1645780970000|2022-02-25 09:22:50|2513.93|2513.93|2513.89|2513.89|2513.93|2513.93|2513.89|2513.89|0
1645780980000|2022-02-25 09:23:00|2513.95|2513.95|2513.27|2513.27|2513.95|2513.95|2513.13|2513.13|0
1645780990000|2022-02-25 09:23:10|2513|2513|2512.88|2512.88|2513.15|2513.15|2512.88|2512.88|0
1645781010000|2022-02-25 09:23:30|2512.96|2512.96|2512.96|2512.96|2512.96|2512.96|2512.96|2512.96|0
1645781030000|2022-02-25 09:23:50|2512.88|2512.88|2513.13|2513.13|2513.13|2513.13|2512.88|2512.88|0
1645781040000|2022-02-25 09:24:00|2513.27|2513.27|2513.27|2513.27|2513.27|2513.27|2513.27|2513.27|0
1645781050000|2022-02-25 09:24:10|2513.56|2513.56|2513.34|2513.34|2513.56|2513.56|2513.13|2513.13|0
1645781060000|2022-02-25 09:24:20|2513.26|2513.26|2513.52|2513.52|2513.52|2513.52|2513.26|2513.26|0
1645781070000|2022-02-25 09:24:30|2513.65|2513.65|2513.36|2513.36|2513.65|2513.65|2513.36|2513.36|0
1645781080000|2022-02-25 09:24:40|2513.67|2513.67|2513.6|2513.6|2513.67|2513.67|2513.6|2513.6|0
1645781090000|2022-02-25 09:24:50|2513.45|2513.45|2513.38|2513.38|2513.45|2513.45|2513.38|2513.38|0
1645781100000|2022-02-25 09:25:00|2513.06|2513.06|2511.5|2511.5|2513.06|2513.06|2511.5|2511.5|0
1645781110000|2022-02-25 09:25:10|2511.37|2511.37|2511.33|2511.33|2511.37|2511.37|2511.33|2511.33|0
1645781120000|2022-02-25 09:25:20|2511.45|2511.45|2511.45|2511.45|2511.45|2511.45|2511.45|2511.45|0
1645781150000|2022-02-25 09:25:50|2511.37|2511.37|2511.6|2511.6|2511.6|2511.6|2511.37|2511.37|0
1645781160000|2022-02-25 09:26:00|2511.53|2511.53|2512.53|2512.53|2512.53|2512.53|2511.39|2511.39|0
1645781170000|2022-02-25 09:26:10|2512.6|2512.6|2514.51|2514.51|2514.51|2514.51|2512.6|2512.6|0
1645781180000|2022-02-25 09:26:20|2514.74|2514.74|2514.54|2514.54|2514.74|2514.74|2514.37|2514.37|0
1645781190000|2022-02-25 09:26:30|2514.38|2514.38|2514.31|2514.31|2514.38|2514.38|2514.31|2514.31|0
1645781200000|2022-02-25 09:26:40|2514.38|2514.38|2514.38|2514.38|2514.38|2514.38|2514.38|2514.38|0
1645781220000|2022-02-25 09:27:00|2514.26|2514.26|2514.26|2514.26|2514.26|2514.26|2514.26|2514.26|0
1645781230000|2022-02-25 09:27:10|2514.33|2514.33|2514.11|2514.11|2514.33|2514.33|2514.11|2514.11|0
1645781240000|2022-02-25 09:27:20|2513.98|2513.98|2514.24|2514.24|2514.24|2514.24|2513.91|2513.91|0
1645781250000|2022-02-25 09:27:30|2514.46|2514.46|2514.77|2514.77|2514.77|2514.77|2514.46|2514.46|0
1645781270000|2022-02-25 09:27:50|2514.61|2514.61|2514.61|2514.61|2514.61|2514.61|2514.61|2514.61|0
1645781280000|2022-02-25 09:28:00|2514.45|2514.45|2514.03|2514.03|2514.45|2514.45|2514.03|2514.03|0
1645781290000|2022-02-25 09:28:10|2513.9|2513.9|2513.3|2513.3|2513.9|2513.9|2513.3|2513.3|0
1645781300000|2022-02-25 09:28:20|2513.07|2513.07|2512.51|2512.51|2513.07|2513.07|2512.51|2512.51|0
1645781320000|2022-02-25 09:28:40|2512.47|2512.47|2512.47|2512.47|2512.47|2512.47|2512.47|2512.47|0
1645781330000|2022-02-25 09:28:50|2512.22|2512.22|2511.83|2511.83|2512.22|2512.22|2511.83|2511.83|0
1645781340000|2022-02-25 09:29:00|2511.48|2511.48|2511.63|2511.63|2511.63|2511.63|2511.48|2511.48|0
1645781360000|2022-02-25 09:29:20|2511.32|2511.32|2511.1|2511.1|2511.32|2511.32|2511.1|2511.1|0
1645781370000|2022-02-25 09:29:30|2511.18|2511.18|2511.18|2511.18|2511.18|2511.18|2511.18|2511.18|0
1645781390000|2022-02-25 09:29:50|2511.02|2511.02|2511.02|2511.02|2511.02|2511.02|2511.02|2511.02|0
1645781400000|2022-02-25 09:30:00|2510.45|2510.45|2510.68|2510.68|2510.68|2510.68|2510.45|2510.45|0
1645781410000|2022-02-25 09:30:10|2510.6|2510.6|2509.8|2509.8|2510.6|2510.6|2509.73|2509.73|0
1645781420000|2022-02-25 09:30:20|2509.96|2509.96|2510.03|2510.03|2510.03|2510.03|2509.96|2509.96|0
1645781440000|2022-02-25 09:30:40|2509.88|2509.88|2509.73|2509.73|2509.88|2509.88|2509.73|2509.73|0
1645781450000|2022-02-25 09:30:50|2509.66|2509.66|2508.05|2508.05|2509.66|2509.66|2508.05|2508.05|0
1645781460000|2022-02-25 09:31:00|2507.83|2507.83|2506.38|2506.38|2507.83|2507.83|2506.38|2506.38|0
1645781470000|2022-02-25 09:31:10|2506.31|2506.31|2505.82|2505.82|2506.31|2506.31|2505.67|2505.67|0
1645781490000|2022-02-25 09:31:30|2505.9|2505.9|2506.06|2506.06|2506.06|2506.06|2505.9|2505.9|0
1645781510000|2022-02-25 09:31:50|2505.83|2505.83|2505.59|2505.59|2505.91|2505.91|2505.53|2505.53|0
1645781520000|2022-02-25 09:32:00|2505.81|2505.81|2508.58|2508.58|2508.58|2508.58|2505.53|2505.53|0
1645781530000|2022-02-25 09:32:10|2508.69|2508.69|2509.04|2509.04|2509.04|2509.04|2508.62|2508.62|0
1645781540000|2022-02-25 09:32:20|2508.96|2508.96|2508.96|2508.96|2508.96|2508.96|2508.96|2508.96|0
1645781560000|2022-02-25 09:32:40|2508.8|2508.8|2508.59|2508.59|2508.8|2508.8|2508.59|2508.59|0
1645781570000|2022-02-25 09:32:50|2508.53|2508.53|2508.53|2508.53|2508.53|2508.53|2508.53|2508.53|0
1645781590000|2022-02-25 09:33:10|2508.65|2508.65|2510.61|2510.61|2510.61|2510.61|2508.65|2508.65|0
1645781600000|2022-02-25 09:33:20|2510.73|2510.73|2510.85|2510.85|2510.85|2510.85|2510.73|2510.73|0
1645781620000|2022-02-25 09:33:40|2510.37|2510.37|2510.29|2510.29|2510.37|2510.37|2510.02|2510.02|0
1645781630000|2022-02-25 09:33:50|2510.21|2510.21|2509.51|2509.51|2510.21|2510.21|2509.51|2509.51|0
1645781640000|2022-02-25 09:34:00|2509.35|2509.35|2509.16|2509.16|2509.35|2509.35|2509.16|2509.16|0
1645781660000|2022-02-25 09:34:20|2509.45|2509.45|2509.45|2509.45|2509.45|2509.45|2509.45|2509.45|0
1645781670000|2022-02-25 09:34:30|2509.38|2509.38|2509.38|2509.38|2509.38|2509.38|2509.38|2509.38|0
1645781690000|2022-02-25 09:34:50|2509.53|2509.53|2508.91|2508.91|2509.53|2509.53|2508.91|2508.91|0
1645781700000|2022-02-25 09:35:00|2509.47|2509.47|2509.41|2509.41|2509.47|2509.47|2509.41|2509.41|0
1645781710000|2022-02-25 09:35:10|2509.25|2509.25|2509.33|2509.33|2509.33|2509.33|2509.25|2509.25|0
1645781730000|2022-02-25 09:35:30|2509.4|2509.4|2508.81|2508.81|2509.4|2509.4|2508.81|2508.81|0
1645781740000|2022-02-25 09:35:40|2508.58|2508.58|2508.51|2508.51|2508.58|2508.58|2508.51|2508.51|0
1645781750000|2022-02-25 09:35:50|2508.17|2508.17|2508.17|2508.17|2508.17|2508.17|2508.17|2508.17|0
1645781760000|2022-02-25 09:36:00|2508.02|2508.02|2507.94|2507.94|2508.02|2508.02|2507.94|2507.94|0
1645781770000|2022-02-25 09:36:10|2508.17|2508.17|2508.52|2508.52|2508.59|2508.59|2508.1|2508.1|0
1645781790000|2022-02-25 09:36:30|2508.48|2508.48|2508.48|2508.48|2508.48|2508.48|2508.48|2508.48|0
1645781800000|2022-02-25 09:36:40|2508.45|2508.45|2508.58|2508.58|2508.58|2508.58|2508.45|2508.45|0
1645781810000|2022-02-25 09:36:50|2508.73|2508.73|2508.89|2508.89|2508.89|2508.89|2508.73|2508.73|0
1645781820000|2022-02-25 09:37:00|2508.73|2508.73|2508.73|2508.73|2508.81|2508.81|2508.73|2508.73|0
1645781830000|2022-02-25 09:37:10|2508.52|2508.52|2508.38|2508.38|2508.52|2508.52|2508.31|2508.31|0
1645781850000|2022-02-25 09:37:30|2508.3|2508.3|2507.93|2507.93|2508.3|2508.3|2507.93|2507.93|0
1645781860000|2022-02-25 09:37:40|2508|2508|2508.08|2508.08|2508.08|2508.08|2507.75|2507.75|0
1645781870000|2022-02-25 09:37:50|2507.92|2507.92|2508|2508|2508|2508|2507.92|2507.92|0
1645781880000|2022-02-25 09:38:00|2507.88|2507.88|2507.82|2507.82|2507.88|2507.88|2507.82|2507.82|0
1645781890000|2022-02-25 09:38:10|2507.97|2507.97|2508.69|2508.69|2508.69|2508.69|2507.97|2507.97|0
1645781900000|2022-02-25 09:38:20|2509.08|2509.08|2509.25|2509.25|2509.57|2509.57|2509.08|2509.08|0
1645781910000|2022-02-25 09:38:30|2509.91|2509.91|2509.91|2509.91|2509.91|2509.91|2509.91|2509.91|0
1645781920000|2022-02-25 09:38:40|2509.83|2509.83|2509.83|2509.83|2509.83|2509.83|2509.83|2509.83|0
1645781930000|2022-02-25 09:38:50|2509.69|2509.69|2508.92|2508.92|2509.69|2509.69|2508.92|2508.92|0
1645781990000|2022-02-25 09:39:50|2508.49|2508.49|2508.42|2508.42|2508.49|2508.49|2508.35|2508.35|0
1645782010000|2022-02-25 09:40:10|2508.34|2508.34|2508.26|2508.26|2508.42|2508.42|2508.26|2508.26|0
1645782020000|2022-02-25 09:40:20|2508.17|2508.17|2508.02|2508.02|2508.17|2508.17|2507.94|2507.94|0
1645782030000|2022-02-25 09:40:30|2508.06|2508.06|2508.25|2508.25|2508.25|2508.25|2508.06|2508.06|0
1645782050000|2022-02-25 09:40:50|2508.19|2508.19|2507.83|2507.83|2508.37|2508.37|2507.78|2507.78|0
1645782060000|2022-02-25 09:41:00|2508.05|2508.05|2508.63|2508.63|2508.64|2508.64|2508.05|2508.05|0
1645782070000|2022-02-25 09:41:10|2508.44|2508.44|2508.62|2508.62|2508.62|2508.62|2508.41|2508.41|0
1645782080000|2022-02-25 09:41:20|2508.7|2508.7|2508.7|2508.7|2508.7|2508.7|2508.7|2508.7|0
1645782110000|2022-02-25 09:41:50|2508.58|2508.58|2508.95|2508.95|2508.95|2508.95|2508.58|2508.58|0
1645782120000|2022-02-25 09:42:00|2509.11|2509.11|2509.34|2509.34|2509.34|2509.34|2509.11|2509.11|0
1645782130000|2022-02-25 09:42:10|2509.47|2509.47|2509.75|2509.75|2509.75|2509.75|2509.47|2509.47|0
1645782140000|2022-02-25 09:42:20|2509.83|2509.83|2510.01|2510.01|2510.01|2510.01|2509.83|2509.83|0
1645782150000|2022-02-25 09:42:30|2509.94|2509.94|2510.39|2510.39|2510.39|2510.39|2509.94|2509.94|0
1645782160000|2022-02-25 09:42:40|2510.47|2510.47|2510.55|2510.55|2510.55|2510.55|2510.47|2510.47|0
1645782170000|2022-02-25 09:42:50|2510.39|2510.39|2510.39|2510.39|2510.39|2510.39|2510.39|2510.39|0
1645782180000|2022-02-25 09:43:00|2510.62|2510.62|2510.7|2510.7|2510.7|2510.7|2510.62|2510.62|0
1645782190000|2022-02-25 09:43:10|2510.62|2510.62|2511.35|2511.35|2511.35|2511.35|2510.56|2510.56|0
1645782200000|2022-02-25 09:43:20|2511.57|2511.57|2511.87|2511.87|2511.87|2511.87|2511.57|2511.57|0
1645782210000|2022-02-25 09:43:30|2511.55|2511.55|2511.4|2511.4|2511.55|2511.55|2511.4|2511.4|0
1645782220000|2022-02-25 09:43:40|2511.26|2511.26|2511.19|2511.19|2511.26|2511.26|2511.19|2511.19|0
1645782230000|2022-02-25 09:43:50|2511.15|2511.15|2511.07|2511.07|2511.15|2511.15|2511.07|2511.07|0
1645782240000|2022-02-25 09:44:00|2511.52|2511.52|2511.52|2511.52|2511.52|2511.52|2511.52|2511.52|0
1645782250000|2022-02-25 09:44:10|2511.68|2511.68|2511.58|2511.58|2511.81|2511.81|2511.58|2511.58|0
1645782260000|2022-02-25 09:44:20|2511.76|2511.76|2511.69|2511.69|2511.76|2511.76|2511.69|2511.69|0
1645782280000|2022-02-25 09:44:40|2511.56|2511.56|2511.56|2511.56|2511.56|2511.56|2511.56|2511.56|0
1645782300000|2022-02-25 09:45:00|2511.52|2511.52|2511.36|2511.36|2511.52|2511.52|2511.36|2511.36|0
1645782310000|2022-02-25 09:45:10|2511.51|2511.51|2512.07|2512.07|2512.07|2512.07|2511.51|2511.51|0
1645782320000|2022-02-25 09:45:20|2511.78|2511.78|2511.78|2511.78|2511.78|2511.78|2511.78|2511.78|0
1645782330000|2022-02-25 09:45:30|2512.01|2512.01|2512.01|2512.01|2512.01|2512.01|2512.01|2512.01|0
1645782340000|2022-02-25 09:45:40|2512.09|2512.09|2512.37|2512.37|2512.37|2512.37|2512.09|2512.09|0
1645782350000|2022-02-25 09:45:50|2512.78|2512.78|2512.78|2512.78|2512.78|2512.78|2512.78|2512.78|0
1645782360000|2022-02-25 09:46:00|2512.62|2512.62|2512.69|2512.69|2512.76|2512.76|2512.62|2512.62|0
1645782370000|2022-02-25 09:46:10|2512.92|2512.92|2513.1|2513.1|2513.1|2513.1|2512.92|2512.92|0
1645782380000|2022-02-25 09:46:20|2513.05|2513.05|2513.17|2513.17|2513.17|2513.17|2513.05|2513.05|0
1645782390000|2022-02-25 09:46:30|2513.24|2513.24|2513.24|2513.24|2513.24|2513.24|2513.24|2513.24|0
1645782400000|2022-02-25 09:46:40|2513.17|2513.17|2513.27|2513.27|2513.27|2513.27|2513.17|2513.17|0
1645782410000|2022-02-25 09:46:50|2513.14|2513.14|2513.72|2513.72|2513.72|2513.72|2513|2513|0
1645782430000|2022-02-25 09:47:10|2513.83|2513.83|2513.83|2513.83|2513.83|2513.83|2513.83|2513.83|0
1645782440000|2022-02-25 09:47:20|2513.79|2513.79|2513.79|2513.79|2513.79|2513.79|2513.79|2513.79|0
1645782460000|2022-02-25 09:47:40|2513.24|2513.24|2511.95|2511.95|2513.24|2513.24|2511.95|2511.95|0
1645782470000|2022-02-25 09:47:50|2512.02|2512.02|2512.02|2512.02|2512.02|2512.02|2512.02|2512.02|0
1645782480000|2022-02-25 09:48:00|2511.79|2511.79|2511.58|2511.58|2511.79|2511.79|2511.58|2511.58|0
1645782490000|2022-02-25 09:48:10|2511.43|2511.43|2511.43|2511.43|2511.43|2511.43|2511.43|2511.43|0
1645782510000|2022-02-25 09:48:30|2511.58|2511.58|2511.63|2511.63|2511.78|2511.78|2511.58|2511.58|0
1645782520000|2022-02-25 09:48:40|2511.29|2511.29|2511.29|2511.29|2511.29|2511.29|2511.29|2511.29|0
1645782530000|2022-02-25 09:48:50|2510.81|2510.81|2510.37|2510.37|2510.81|2510.81|2510.37|2510.37|0
1645782540000|2022-02-25 09:49:00|2510.41|2510.41|2510.19|2510.19|2510.41|2510.41|2510.19|2510.19|0
1645782550000|2022-02-25 09:49:10|2509.66|2509.66|2508.69|2508.69|2509.66|2509.66|2508.69|2508.69|0
1645782560000|2022-02-25 09:49:20|2508.61|2508.61|2507.51|2507.51|2508.61|2508.61|2507.51|2507.51|0
1645782570000|2022-02-25 09:49:30|2507.37|2507.37|2507.08|2507.08|2507.37|2507.37|2507.08|2507.08|0
1645782580000|2022-02-25 09:49:40|2507.22|2507.22|2507.22|2507.22|2507.22|2507.22|2507.22|2507.22|0
1645782590000|2022-02-25 09:49:50|2507|2507|2506.92|2506.92|2507|2507|2506.92|2506.92|0
1645782600000|2022-02-25 09:50:00|2506.79|2506.79|2507.1|2507.1|2507.1|2507.1|2506.71|2506.71|0
1645782610000|2022-02-25 09:50:10|2507.21|2507.21|2507.21|2507.21|2507.21|2507.21|2507.21|2507.21|0
1645782620000|2022-02-25 09:50:20|2507.42|2507.42|2507.57|2507.57|2507.57|2507.57|2507.42|2507.42|0
1645782630000|2022-02-25 09:50:30|2507.34|2507.34|2507.34|2507.34|2507.34|2507.34|2507.34|2507.34|0
1645782640000|2022-02-25 09:50:40|2507.42|2507.42|2507.89|2507.89|2508.08|2508.08|2507.42|2507.42|0
1645782650000|2022-02-25 09:50:50|2507.78|2507.78|2507.78|2507.78|2507.78|2507.78|2507.78|2507.78|0
1645782660000|2022-02-25 09:51:00|2508|2508|2508.33|2508.33|2508.45|2508.45|2508|2508|0
1645782670000|2022-02-25 09:51:10|2508.29|2508.29|2507.84|2507.84|2508.37|2508.37|2507.84|2507.84|0
1645782680000|2022-02-25 09:51:20|2507.71|2507.71|2507.5|2507.5|2507.71|2507.71|2507.5|2507.5|0
1645782690000|2022-02-25 09:51:30|2507.58|2507.58|2507.51|2507.51|2507.67|2507.67|2507.51|2507.51|0
1645782710000|2022-02-25 09:51:50|2507.39|2507.39|2507.42|2507.42|2507.71|2507.71|2507.39|2507.39|0
1645782720000|2022-02-25 09:52:00|2507.39|2507.39|2507.39|2507.39|2507.39|2507.39|2507.39|2507.39|0
1645782750000|2022-02-25 09:52:30|2506.99|2506.99|2507.05|2507.05|2507.05|2507.05|2506.99|2506.99|0
1645782780000|2022-02-25 09:53:00|2507.31|2507.31|2507.44|2507.44|2507.68|2507.68|2507.31|2507.31|0
1645782790000|2022-02-25 09:53:10|2507.29|2507.29|2507.29|2507.29|2507.29|2507.29|2507.29|2507.29|0
1645782810000|2022-02-25 09:53:30|2506.65|2506.65|2507.52|2507.52|2507.52|2507.52|2506.65|2506.65|0
1645782830000|2022-02-25 09:53:50|2507.67|2507.67|2508.51|2508.51|2508.51|2508.51|2507.67|2507.67|0
1645782840000|2022-02-25 09:54:00|2508.37|2508.37|2508.37|2508.37|2508.37|2508.37|2508.37|2508.37|0
1645782850000|2022-02-25 09:54:10|2508.6|2508.6|2508.52|2508.52|2508.68|2508.68|2508.52|2508.52|0
1645782860000|2022-02-25 09:54:20|2508.81|2508.81|2508.89|2508.89|2508.89|2508.89|2508.81|2508.81|0
1645782870000|2022-02-25 09:54:30|2509.15|2509.15|2508.59|2508.59|2509.15|2509.15|2508.59|2508.59|0
1645782890000|2022-02-25 09:54:50|2508.52|2508.52|2508.85|2508.85|2508.85|2508.85|2508.52|2508.52|0
1645782910000|2022-02-25 09:55:10|2509.38|2509.38|2509.45|2509.45|2509.45|2509.45|2509.38|2509.38|0
1645782920000|2022-02-25 09:55:20|2509.8|2509.8|2510.52|2510.52|2510.52|2510.52|2509.8|2509.8|0
1645782940000|2022-02-25 09:55:40|2510.68|2510.68|2510.96|2510.96|2510.96|2510.96|2510.68|2510.68|0
1645782950000|2022-02-25 09:55:50|2510.88|2510.88|2510.88|2510.88|2510.88|2510.88|2510.88|2510.88|0
1645782960000|2022-02-25 09:56:00|2510.74|2510.74|2510.81|2510.81|2510.81|2510.81|2510.74|2510.74|0
1645782970000|2022-02-25 09:56:10|2511.44|2511.44|2511.6|2511.6|2511.6|2511.6|2511.44|2511.44|0
1645782980000|2022-02-25 09:56:20|2511.64|2511.64|2512.35|2512.35|2512.35|2512.35|2511.64|2511.64|0
1645782990000|2022-02-25 09:56:30|2512.74|2512.74|2512.61|2512.61|2512.74|2512.74|2512.61|2512.61|0
1645783000000|2022-02-25 09:56:40|2512.56|2512.56|2512.95|2512.95|2513.08|2513.08|2512.56|2512.56|0
1645783010000|2022-02-25 09:56:50|2512.79|2512.79|2512.66|2512.66|2512.79|2512.79|2512.66|2512.66|0
1645783020000|2022-02-25 09:57:00|2512.5|2512.5|2512.93|2512.93|2512.93|2512.93|2512.5|2512.5|0
1645783030000|2022-02-25 09:57:10|2512.29|2512.29|2512.09|2512.09|2512.29|2512.29|2512.09|2512.09|0
1645783040000|2022-02-25 09:57:20|2511.73|2511.73|2510.89|2510.89|2511.73|2511.73|2510.81|2510.81|0
1645783060000|2022-02-25 09:57:40|2510.81|2510.81|2510.81|2510.81|2510.81|2510.81|2510.81|2510.81|0
1645783070000|2022-02-25 09:57:50|2510.68|2510.68|2510.68|2510.68|2510.68|2510.68|2510.68|2510.68|0
1645783080000|2022-02-25 09:58:00|2510.74|2510.74|2510.88|2510.88|2510.88|2510.88|2510.74|2510.74|0
1645783090000|2022-02-25 09:58:10|2510.92|2510.92|2511.22|2511.22|2511.22|2511.22|2510.92|2510.92|0
1645783100000|2022-02-25 09:58:20|2511.29|2511.29|2511.66|2511.66|2511.96|2511.96|2511.29|2511.29|0
1645783110000|2022-02-25 09:58:30|2511.8|2511.8|2511.67|2511.67|2511.8|2511.8|2511.67|2511.67|0
1645783120000|2022-02-25 09:58:40|2511.95|2511.95|2511.95|2511.95|2511.95|2511.95|2511.95|2511.95|0
1645783130000|2022-02-25 09:58:50|2511.66|2511.66|2511.73|2511.73|2511.8|2511.8|2511.66|2511.66|0
1645783180000|2022-02-25 09:59:40|2511.57|2511.57|2511.57|2511.57|2511.57|2511.57|2511.57|2511.57|0
1645783190000|2022-02-25 09:59:50|2511.39|2511.39|2511.12|2511.12|2511.39|2511.39|2511.12|2511.12|0
1645783200000|2022-02-25 10:00:00|2511.01|2511.01|2511.01|2511.01|2511.01|2511.01|2511.01|2511.01|0
1645783210000|2022-02-25 10:00:10|2511.04|2511.04|2510.72|2510.72|2511.04|2511.04|2510.72|2510.72|0
1645783220000|2022-02-25 10:00:20|2510.8|2510.8|2510.16|2510.16|2510.8|2510.8|2510.16|2510.16|0
1645783230000|2022-02-25 10:00:30|2510.09|2510.09|2510.09|2510.09|2510.09|2510.09|2510.09|2510.09|0
1645783240000|2022-02-25 10:00:40|2509.93|2509.93|2509.93|2509.93|2509.93|2509.93|2509.93|2509.93|0
1645783250000|2022-02-25 10:00:50|2509.85|2509.85|2509.85|2509.85|2509.85|2509.85|2509.85|2509.85|0
1645783260000|2022-02-25 10:01:00|2509.71|2509.71|2509.4|2509.4|2509.71|2509.71|2509.4|2509.4|0
1645783270000|2022-02-25 10:01:10|2509.36|2509.36|2509.54|2509.54|2509.54|2509.54|2509.36|2509.36|0
1645783290000|2022-02-25 10:01:30|2509.86|2509.86|2509.78|2509.78|2509.86|2509.86|2509.78|2509.78|0
1645783310000|2022-02-25 10:01:50|2509.89|2509.89|2509.89|2509.89|2509.89|2509.89|2509.89|2509.89|0
1645783320000|2022-02-25 10:02:00|2510.05|2510.05|2510.34|2510.34|2510.34|2510.34|2510.05|2510.05|0
1645783330000|2022-02-25 10:02:10|2510.41|2510.41|2511.19|2511.19|2511.31|2511.31|2510.41|2510.41|0
1645783340000|2022-02-25 10:02:20|2511.3|2511.3|2511.3|2511.3|2511.3|2511.3|2511.3|2511.3|0
1645783350000|2022-02-25 10:02:30|2511.76|2511.76|2511.76|2511.76|2511.76|2511.76|2511.76|2511.76|0
1645783360000|2022-02-25 10:02:40|2511.92|2511.92|2512|2512|2512|2512|2511.92|2511.92|0
1645783370000|2022-02-25 10:02:50|2512.13|2512.13|2512.42|2512.42|2512.42|2512.42|2512.13|2512.13|0
1645783380000|2022-02-25 10:03:00|2512.87|2512.87|2513.85|2513.85|2513.85|2513.85|2512.87|2512.87|0
1645783390000|2022-02-25 10:03:10|2514.07|2514.07|2513.86|2513.86|2514.2|2514.2|2513.83|2513.83|0
1645783400000|2022-02-25 10:03:20|2513.98|2513.98|2514.05|2514.05|2514.05|2514.05|2513.98|2513.98|0
1645783410000|2022-02-25 10:03:30|2513.94|2513.94|2513.83|2513.83|2513.94|2513.94|2513.83|2513.83|0
1645783420000|2022-02-25 10:03:40|2514.04|2514.04|2514.11|2514.11|2514.11|2514.11|2513.97|2513.97|0
1645783430000|2022-02-25 10:03:50|2514.27|2514.27|2513.51|2513.51|2514.27|2514.27|2513.51|2513.51|0
1645783440000|2022-02-25 10:04:00|2513.36|2513.36|2513.36|2513.36|2513.36|2513.36|2513.36|2513.36|0
1645783450000|2022-02-25 10:04:10|2513.24|2513.24|2513.24|2513.24|2513.24|2513.24|2513.24|2513.24|0
1645783460000|2022-02-25 10:04:20|2513.16|2513.16|2513.16|2513.16|2513.16|2513.16|2513.16|2513.16|0
1645783480000|2022-02-25 10:04:40|2513.08|2513.08|2513.08|2513.08|2513.08|2513.08|2513.08|2513.08|0
1645783500000|2022-02-25 10:05:00|2513.32|2513.32|2514.56|2514.56|2514.56|2514.56|2513.32|2513.32|0
1645783510000|2022-02-25 10:05:10|2514.7|2514.7|2514.7|2514.7|2514.7|2514.7|2514.7|2514.7|0
1645783540000|2022-02-25 10:05:40|2514.62|2514.62|2514.47|2514.47|2514.62|2514.62|2514.47|2514.47|0
1645783550000|2022-02-25 10:05:50|2514.39|2514.39|2514.39|2514.39|2514.46|2514.46|2514.39|2514.39|0
1645783560000|2022-02-25 10:06:00|2514.71|2514.71|2514.78|2514.78|2514.78|2514.78|2514.71|2514.71|0
1645783570000|2022-02-25 10:06:10|2514.85|2514.85|2515.07|2515.07|2515.07|2515.07|2514.85|2514.85|0
1645783580000|2022-02-25 10:06:20|2515.28|2515.28|2515.3|2515.3|2515.42|2515.42|2515.21|2515.21|0
1645783590000|2022-02-25 10:06:30|2515.51|2515.51|2516.47|2516.47|2516.47|2516.47|2515.42|2515.42|0
1645783600000|2022-02-25 10:06:40|2516.75|2516.75|2516.92|2516.92|2516.92|2516.92|2516.63|2516.63|0
1645783610000|2022-02-25 10:06:50|2516.79|2516.79|2516.95|2516.95|2516.95|2516.95|2516.79|2516.79|0
1645783620000|2022-02-25 10:07:00|2517.02|2517.02|2517.25|2517.25|2517.25|2517.25|2517.02|2517.02|0
1645783630000|2022-02-25 10:07:10|2517.49|2517.49|2517.61|2517.61|2517.84|2517.84|2517.49|2517.49|0
1645783640000|2022-02-25 10:07:20|2517.74|2517.74|2517.63|2517.63|2517.74|2517.74|2517.63|2517.63|0
1645783650000|2022-02-25 10:07:30|2517.52|2517.52|2517.94|2517.94|2517.94|2517.94|2517.52|2517.52|0
1645783660000|2022-02-25 10:07:40|2518.18|2518.18|2518.18|2518.18|2518.18|2518.18|2518.18|2518.18|0
1645783670000|2022-02-25 10:07:50|2518.05|2518.05|2518.05|2518.05|2518.05|2518.05|2518.05|2518.05|0
1645783680000|2022-02-25 10:08:00|2517.87|2517.87|2517.74|2517.74|2517.87|2517.87|2517.74|2517.74|0
1645783690000|2022-02-25 10:08:10|2517.58|2517.58|2517.58|2517.58|2517.58|2517.58|2517.58|2517.58|0
1645783700000|2022-02-25 10:08:20|2517.27|2517.27|2517.27|2517.27|2517.27|2517.27|2517.27|2517.27|0
1645783710000|2022-02-25 10:08:30|2517.13|2517.13|2517.13|2517.13|2517.13|2517.13|2517.13|2517.13|0
1645783720000|2022-02-25 10:08:40|2517.06|2517.06|2516.62|2516.62|2517.06|2517.06|2516.62|2516.62|0
1645783730000|2022-02-25 10:08:50|2516.47|2516.47|2516.47|2516.47|2516.54|2516.54|2516.4|2516.4|0
1645783740000|2022-02-25 10:09:00|2516.24|2516.24|2515.96|2515.96|2516.24|2516.24|2515.96|2515.96|0
1645783750000|2022-02-25 10:09:10|2515.89|2515.89|2516.17|2516.17|2516.17|2516.17|2515.89|2515.89|0
1645783760000|2022-02-25 10:09:20|2516.1|2516.1|2515.97|2515.97|2516.24|2516.24|2515.97|2515.97|0
1645783770000|2022-02-25 10:09:30|2516.15|2516.15|2516.15|2516.15|2516.15|2516.15|2516.15|2516.15|0
1645783780000|2022-02-25 10:09:40|2516.23|2516.23|2516.23|2516.23|2516.23|2516.23|2516.23|2516.23|0
1645783800000|2022-02-25 10:10:00|2516|2516|2515.6|2515.6|2516|2516|2515.56|2515.56|0
1645783810000|2022-02-25 10:10:10|2515.35|2515.35|2514.7|2514.7|2515.48|2515.48|2514.7|2514.7|0
1645783820000|2022-02-25 10:10:20|2514.58|2514.58|2514.32|2514.32|2514.58|2514.58|2514.32|2514.32|0
1645783830000|2022-02-25 10:10:30|2513.98|2513.98|2512.01|2512.01|2514.09|2514.09|2512.01|2512.01|0
1645783840000|2022-02-25 10:10:40|2512.33|2512.33|2512.23|2512.23|2512.55|2512.55|2512.23|2512.23|0
1645783850000|2022-02-25 10:10:50|2512.16|2512.16|2511.72|2511.72|2512.16|2512.16|2511.72|2511.72|0
1645783860000|2022-02-25 10:11:00|2511.87|2511.87|2511.55|2511.55|2511.87|2511.87|2511.55|2511.55|0
1645783870000|2022-02-25 10:11:10|2511.39|2511.39|2511.39|2511.39|2511.39|2511.39|2511.39|2511.39|0
1645783880000|2022-02-25 10:11:20|2511.87|2511.87|2511.87|2511.87|2511.87|2511.87|2511.87|2511.87|0
1645783890000|2022-02-25 10:11:30|2511.71|2511.71|2511.71|2511.71|2511.71|2511.71|2511.71|2511.71|0
1645783900000|2022-02-25 10:11:40|2511.58|2511.58|2511.58|2511.58|2511.58|2511.58|2511.58|2511.58|0
1645783920000|2022-02-25 10:12:00|2511.36|2511.36|2511.24|2511.24|2511.36|2511.36|2511.24|2511.24|0
1645783930000|2022-02-25 10:12:10|2511.11|2511.11|2511.61|2511.61|2511.61|2511.61|2511.11|2511.11|0
1645783940000|2022-02-25 10:12:20|2511.54|2511.54|2511.97|2511.97|2511.97|2511.97|2511.54|2511.54|0
1645783950000|2022-02-25 10:12:30|2512.24|2512.24|2512.29|2512.29|2512.64|2512.64|2512.1|2512.1|0
1645783970000|2022-02-25 10:12:50|2512.52|2512.52|2512.75|2512.75|2512.75|2512.75|2512.52|2512.52|0
1645783980000|2022-02-25 10:13:00|2513.03|2513.03|2513.13|2513.13|2513.28|2513.28|2513.03|2513.03|0
1645784000000|2022-02-25 10:13:20|2512.8|2512.8|2512.8|2512.8|2512.8|2512.8|2512.8|2512.8|0
1645784010000|2022-02-25 10:13:30|2513.12|2513.12|2513.44|2513.44|2513.44|2513.44|2513.12|2513.12|0
1645784020000|2022-02-25 10:13:40|2513.62|2513.62|2513.74|2513.74|2513.74|2513.74|2513.62|2513.62|0
1645784030000|2022-02-25 10:13:50|2513.97|2513.97|2515|2515|2515.14|2515.14|2513.97|2513.97|0
1645784040000|2022-02-25 10:14:00|2515.12|2515.12|2515.71|2515.71|2515.71|2515.71|2515.12|2515.12|0
1645784050000|2022-02-25 10:14:10|2516.02|2516.02|2516.21|2516.21|2516.21|2516.21|2516.02|2516.02|0
1645784060000|2022-02-25 10:14:20|2516.47|2516.47|2516.54|2516.54|2516.54|2516.54|2516.47|2516.47|0
1645784090000|2022-02-25 10:14:50|2516.62|2516.62|2517.05|2517.05|2517.05|2517.05|2516.62|2516.62|0
1645784100000|2022-02-25 10:15:00|2517.53|2517.53|2518.48|2518.48|2518.48|2518.48|2517.53|2517.53|0
1645784110000|2022-02-25 10:15:10|2518.41|2518.41|2518.41|2518.41|2518.41|2518.41|2518.41|2518.41|0
1645784120000|2022-02-25 10:15:20|2518.63|2518.63|2518.81|2518.81|2518.89|2518.89|2518.63|2518.63|0
1645784130000|2022-02-25 10:15:30|2518.87|2518.87|2518.87|2518.87|2518.87|2518.87|2518.87|2518.87|0
1645784140000|2022-02-25 10:15:40|2518.95|2518.95|2519.45|2519.45|2519.61|2519.61|2518.95|2518.95|0
1645784150000|2022-02-25 10:15:50|2519.53|2519.53|2519.18|2519.18|2519.53|2519.53|2519.18|2519.18|0
1645784160000|2022-02-25 10:16:00|2519.31|2519.31|2519.31|2519.31|2519.31|2519.31|2519.31|2519.31|0
1645784170000|2022-02-25 10:16:10|2519.45|2519.45|2519.88|2519.88|2519.88|2519.88|2519.38|2519.38|0
1645784180000|2022-02-25 10:16:20|2519.96|2519.96|2520.1|2520.1|2520.1|2520.1|2519.95|2519.95|0
1645784190000|2022-02-25 10:16:30|2519.94|2519.94|2520.07|2520.07|2520.07|2520.07|2519.94|2519.94|0
1645784200000|2022-02-25 10:16:40|2520.13|2520.13|2520.29|2520.29|2520.29|2520.29|2520.13|2520.13|0
1645784210000|2022-02-25 10:16:50|2520.13|2520.13|2520.47|2520.47|2520.47|2520.47|2520.13|2520.13|0
1645784220000|2022-02-25 10:17:00|2520.61|2520.61|2521.44|2521.44|2521.44|2521.44|2520.61|2520.61|0
1645784230000|2022-02-25 10:17:10|2521.55|2521.55|2521.99|2521.99|2521.99|2521.99|2521.55|2521.55|0
1645784240000|2022-02-25 10:17:20|2521.77|2521.77|2521.77|2521.77|2521.77|2521.77|2521.77|2521.77|0
1645784250000|2022-02-25 10:17:30|2521.84|2521.84|2522|2522|2522|2522|2521.84|2521.84|0
1645784260000|2022-02-25 10:17:40|2522.13|2522.13|2519.72|2519.72|2522.13|2522.13|2519.55|2519.55|0
1645784270000|2022-02-25 10:17:50|2519.84|2519.84|2520.11|2520.11|2520.26|2520.26|2519.84|2519.84|0
1645784280000|2022-02-25 10:18:00|2520.17|2520.17|2520.05|2520.05|2520.17|2520.17|2520.01|2520.01|0
1645784300000|2022-02-25 10:18:20|2520.29|2520.29|2520.29|2520.29|2520.29|2520.29|2520.29|2520.29|0
1645784320000|2022-02-25 10:18:40|2520.52|2520.52|2520.52|2520.52|2520.52|2520.52|2520.52|2520.52|0
1645784330000|2022-02-25 10:18:50|2520.81|2520.81|2520.95|2520.95|2520.95|2520.95|2520.81|2520.81|0
1645784350000|2022-02-25 10:19:10|2521.06|2521.06|2521.18|2521.18|2521.18|2521.18|2521.06|2521.06|0
1645784360000|2022-02-25 10:19:20|2521.02|2521.02|2521.26|2521.26|2521.34|2521.34|2521.02|2521.02|0
1645784370000|2022-02-25 10:19:30|2521.42|2521.42|2521.64|2521.64|2521.64|2521.64|2521.42|2521.42|0
1645784380000|2022-02-25 10:19:40|2521.57|2521.57|2521.42|2521.42|2521.57|2521.57|2521.42|2521.42|0
1645784390000|2022-02-25 10:19:50|2522.02|2522.02|2522.85|2522.85|2522.85|2522.85|2522.02|2522.02|0
1645784400000|2022-02-25 10:20:00|2522.92|2522.92|2523.71|2523.71|2523.71|2523.71|2522.92|2522.92|0
1645784410000|2022-02-25 10:20:10|2523.87|2523.87|2524.03|2524.03|2524.03|2524.03|2523.87|2523.87|0
1645784420000|2022-02-25 10:20:20|2524.15|2524.15|2524.55|2524.55|2524.55|2524.55|2524.15|2524.15|0
1645784430000|2022-02-25 10:20:30|2524.44|2524.44|2523.45|2523.45|2524.44|2524.44|2523.45|2523.45|0
1645784460000|2022-02-25 10:21:00|2523.29|2523.29|2523.04|2523.04|2523.51|2523.51|2523.04|2523.04|0
1645784480000|2022-02-25 10:21:20|2522.82|2522.82|2522.09|2522.09|2522.82|2522.82|2522.09|2522.09|0
1645784490000|2022-02-25 10:21:30|2521.97|2521.97|2521.83|2521.83|2521.97|2521.97|2521.83|2521.83|0
1645784510000|2022-02-25 10:21:50|2521.76|2521.76|2521.96|2521.96|2522.19|2522.19|2521.76|2521.76|0
1645784520000|2022-02-25 10:22:00|2521.89|2521.89|2521.59|2521.59|2521.89|2521.89|2521.45|2521.45|0
1645784530000|2022-02-25 10:22:10|2521.51|2521.51|2521.43|2521.43|2521.51|2521.51|2521.43|2521.43|0
1645784540000|2022-02-25 10:22:20|2521.65|2521.65|2521.72|2521.72|2521.8|2521.8|2521.65|2521.65|0
1645784550000|2022-02-25 10:22:30|2522.03|2522.03|2521.72|2521.72|2522.03|2522.03|2521.72|2521.72|0
1645784560000|2022-02-25 10:22:40|2521.99|2521.99|2521.91|2521.91|2521.99|2521.99|2521.91|2521.91|0
1645784570000|2022-02-25 10:22:50|2521.83|2521.83|2522.05|2522.05|2522.23|2522.23|2521.83|2521.83|0
1645784580000|2022-02-25 10:23:00|2521.92|2521.92|2522.2|2522.2|2522.2|2522.2|2521.74|2521.74|0
1645784630000|2022-02-25 10:23:50|2522.44|2522.44|2522.93|2522.93|2522.98|2522.98|2522.44|2522.44|0
1645784640000|2022-02-25 10:24:00|2523|2523|2523.07|2523.07|2523.07|2523.07|2523|2523|0
1645784660000|2022-02-25 10:24:20|2523.47|2523.47|2524.13|2524.13|2524.13|2524.13|2523.47|2523.47|0
1645784670000|2022-02-25 10:24:30|2524.46|2524.46|2524.97|2524.97|2524.97|2524.97|2524.46|2524.46|0
1645784680000|2022-02-25 10:24:40|2524.93|2524.93|2525.24|2525.24|2525.24|2525.24|2524.93|2524.93|0
1645784690000|2022-02-25 10:24:50|2525.31|2525.31|2525.5|2525.5|2525.5|2525.5|2525.01|2525.01|0
1645784700000|2022-02-25 10:25:00|2525.65|2525.65|2525.86|2525.86|2525.86|2525.86|2525.65|2525.65|0
1645784710000|2022-02-25 10:25:10|2526|2526|2526.39|2526.39|2526.39|2526.39|2526|2526|0
1645784720000|2022-02-25 10:25:20|2526.45|2526.45|2526.58|2526.58|2526.58|2526.58|2526.45|2526.45|0
1645784740000|2022-02-25 10:25:40|2526.66|2526.66|2526.5|2526.5|2526.81|2526.81|2526.5|2526.5|0
1645784750000|2022-02-25 10:25:50|2526.27|2526.27|2526.43|2526.43|2526.43|2526.43|2526.27|2526.27|0
1645784760000|2022-02-25 10:26:00|2526|2526|2526.29|2526.29|2526.29|2526.29|2526|2526|0
1645784770000|2022-02-25 10:26:10|2526.45|2526.45|2526.52|2526.52|2526.52|2526.52|2526.31|2526.31|0
1645784780000|2022-02-25 10:26:20|2526.45|2526.45|2527.02|2527.02|2527.02|2527.02|2526.45|2526.45|0
1645784790000|2022-02-25 10:26:30|2527.09|2527.09|2527.09|2527.09|2527.09|2527.09|2527.09|2527.09|0
1645784800000|2022-02-25 10:26:40|2527.22|2527.22|2526.96|2526.96|2527.22|2527.22|2526.96|2526.96|0
1645784810000|2022-02-25 10:26:50|2526.48|2526.48|2526.48|2526.48|2526.48|2526.48|2526.48|2526.48|0
1645784830000|2022-02-25 10:27:10|2526.4|2526.4|2526.49|2526.49|2526.49|2526.49|2526.37|2526.37|0
1645784840000|2022-02-25 10:27:20|2526.56|2526.56|2526.56|2526.56|2526.56|2526.56|2526.56|2526.56|0
1645784850000|2022-02-25 10:27:30|2526.44|2526.44|2526.6|2526.6|2526.6|2526.6|2526.44|2526.44|0
1645784860000|2022-02-25 10:27:40|2526.48|2526.48|2525.98|2525.98|2526.6|2526.6|2525.98|2525.98|0
1645784880000|2022-02-25 10:28:00|2526.2|2526.2|2526.34|2526.34|2526.34|2526.34|2526.2|2526.2|0
1645784890000|2022-02-25 10:28:10|2526.27|2526.27|2526.08|2526.08|2526.27|2526.27|2526.08|2526.08|0
1645784900000|2022-02-25 10:28:20|2526.19|2526.19|2526.19|2526.19|2526.19|2526.19|2526.19|2526.19|0
1645784930000|2022-02-25 10:28:50|2526.04|2526.04|2526.04|2526.04|2526.04|2526.04|2525.98|2525.98|0
1645784940000|2022-02-25 10:29:00|2526.31|2526.31|2526.02|2526.02|2526.31|2526.31|2526|2526|0
1645784950000|2022-02-25 10:29:10|2525.95|2525.95|2525.95|2525.95|2525.95|2525.95|2525.95|2525.95|0
1645784960000|2022-02-25 10:29:20|2525.9|2525.9|2525.9|2525.9|2525.9|2525.9|2525.9|2525.9|0
1645784970000|2022-02-25 10:29:30|2525.79|2525.79|2525.79|2525.79|2525.79|2525.79|2525.79|2525.79|0
1645784980000|2022-02-25 10:29:40|2525.88|2525.88|2526.22|2526.22|2526.22|2526.22|2525.77|2525.77|0
1645785000000|2022-02-25 10:30:00|2526.33|2526.33|2527.5|2527.5|2527.5|2527.5|2526.33|2526.33|0
1645785010000|2022-02-25 10:30:10|2527.73|2527.73|2527.73|2527.73|2527.73|2527.73|2527.73|2527.73|0
1645785020000|2022-02-25 10:30:20|2528.09|2528.09|2528.22|2528.22|2528.22|2528.22|2528.09|2528.09|0
1645785030000|2022-02-25 10:30:30|2528.28|2528.28|2528.93|2528.93|2529|2529|2528.28|2528.28|0
1645785040000|2022-02-25 10:30:40|2529.24|2529.24|2529.08|2529.08|2529.24|2529.24|2529.08|2529.08|0
1645785050000|2022-02-25 10:30:50|2528.94|2528.94|2528.28|2528.28|2528.94|2528.94|2528.2|2528.2|0
1645785060000|2022-02-25 10:31:00|2527.97|2527.97|2528.46|2528.46|2528.46|2528.46|2527.97|2527.97|0
1645785070000|2022-02-25 10:31:10|2528.39|2528.39|2528.79|2528.79|2528.86|2528.86|2528.23|2528.23|0
1645785080000|2022-02-25 10:31:20|2528.71|2528.71|2527.59|2527.59|2528.91|2528.91|2527.59|2527.59|0
1645785090000|2022-02-25 10:31:30|2527.51|2527.51|2527.9|2527.9|2527.9|2527.9|2527.51|2527.51|0
1645785100000|2022-02-25 10:31:40|2527.86|2527.86|2527.86|2527.86|2527.86|2527.86|2527.86|2527.86|0
1645785110000|2022-02-25 10:31:50|2528.33|2528.33|2528.46|2528.46|2528.46|2528.46|2528.33|2528.33|0
1645785120000|2022-02-25 10:32:00|2528.12|2528.12|2528.24|2528.24|2528.24|2528.24|2528.12|2528.12|0
1645785130000|2022-02-25 10:32:10|2528.39|2528.39|2528.32|2528.32|2528.39|2528.39|2528.32|2528.32|0
1645785140000|2022-02-25 10:32:20|2528.18|2528.18|2528.18|2528.18|2528.18|2528.18|2528.18|2528.18|0
1645785150000|2022-02-25 10:32:30|2528.03|2528.03|2527.9|2527.9|2528.03|2528.03|2527.9|2527.9|0
1645785160000|2022-02-25 10:32:40|2528.06|2528.06|2526.95|2526.95|2528.06|2528.06|2526.95|2526.95|0
1645785170000|2022-02-25 10:32:50|2527.02|2527.02|2526.87|2526.87|2527.02|2527.02|2526.84|2526.84|0
1645785180000|2022-02-25 10:33:00|2526.8|2526.8|2526.8|2526.8|2526.8|2526.8|2526.8|2526.8|0
1645785200000|2022-02-25 10:33:20|2527.06|2527.06|2527.19|2527.19|2527.19|2527.19|2527.06|2527.06|0
1645785220000|2022-02-25 10:33:40|2527.26|2527.26|2527.26|2527.26|2527.26|2527.26|2527.26|2527.26|0
1645785230000|2022-02-25 10:33:50|2527.14|2527.14|2527.14|2527.14|2527.14|2527.14|2527.14|2527.14|0
1645785240000|2022-02-25 10:34:00|2527.24|2527.24|2527.24|2527.24|2527.24|2527.24|2527.24|2527.24|0
1645785250000|2022-02-25 10:34:10|2527.38|2527.38|2527.38|2527.38|2527.38|2527.38|2527.38|2527.38|0
1645785260000|2022-02-25 10:34:20|2527.54|2527.54|2527.54|2527.54|2527.54|2527.54|2527.54|2527.54|0
1645785280000|2022-02-25 10:34:40|2527.66|2527.66|2527.9|2527.9|2527.9|2527.9|2527.66|2527.66|0
1645785290000|2022-02-25 10:34:50|2528.04|2528.04|2528.25|2528.25|2528.25|2528.25|2527.9|2527.9|0
1645785300000|2022-02-25 10:35:00|2528.64|2528.64|2528.96|2528.96|2528.96|2528.96|2528.64|2528.64|0
1645785310000|2022-02-25 10:35:10|2529.03|2529.03|2529.03|2529.03|2529.03|2529.03|2529.03|2529.03|0
1645785320000|2022-02-25 10:35:20|2529.17|2529.17|2529.17|2529.17|2529.17|2529.17|2529.17|2529.17|0
1645785340000|2022-02-25 10:35:40|2529.24|2529.24|2531.21|2531.21|2531.21|2531.21|2529.24|2529.24|0
1645785350000|2022-02-25 10:35:50|2531.28|2531.28|2531.28|2531.28|2531.28|2531.28|2531.28|2531.28|0
1645785360000|2022-02-25 10:36:00|2531.01|2531.01|2531.01|2531.01|2531.01|2531.01|2531.01|2531.01|0
1645785370000|2022-02-25 10:36:10|2531.2|2531.2|2531.23|2531.23|2531.23|2531.23|2531.2|2531.2|0
1645785380000|2022-02-25 10:36:20|2531.35|2531.35|2531.66|2531.66|2531.66|2531.66|2531.35|2531.35|0
1645785390000|2022-02-25 10:36:30|2532.01|2532.01|2531.94|2531.94|2532.01|2532.01|2531.94|2531.94|0
1645785400000|2022-02-25 10:36:40|2532.56|2532.56|2532.56|2532.56|2532.56|2532.56|2532.56|2532.56|0
1645785410000|2022-02-25 10:36:50|2532.72|2532.72|2533.32|2533.32|2533.51|2533.51|2532.72|2532.72|0
1645785420000|2022-02-25 10:37:00|2533.26|2533.26|2533.26|2533.26|2533.26|2533.26|2533.26|2533.26|0
1645785430000|2022-02-25 10:37:10|2533.32|2533.32|2532.91|2532.91|2533.32|2533.32|2532.91|2532.91|0
1645785440000|2022-02-25 10:37:20|2532.96|2532.96|2533.14|2533.14|2533.14|2533.14|2532.96|2532.96|0
1645785450000|2022-02-25 10:37:30|2533.29|2533.29|2533.19|2533.19|2533.29|2533.29|2533.06|2533.06|0
1645785460000|2022-02-25 10:37:40|2533.04|2533.04|2533.53|2533.53|2533.53|2533.53|2533.04|2533.04|0
1645785480000|2022-02-25 10:38:00|2533.64|2533.64|2533.5|2533.5|2533.79|2533.79|2533.5|2533.5|0
1645785490000|2022-02-25 10:38:10|2533.64|2533.64|2533.64|2533.64|2533.64|2533.64|2533.64|2533.64|0
1645785500000|2022-02-25 10:38:20|2533.78|2533.78|2533.78|2533.78|2533.78|2533.78|2533.78|2533.78|0
1645785510000|2022-02-25 10:38:30|2534.01|2534.01|2533.93|2533.93|2534.01|2534.01|2533.93|2533.93|0
1645785520000|2022-02-25 10:38:40|2534.12|2534.12|2534.17|2534.17|2534.17|2534.17|2534.12|2534.12|0
1645785530000|2022-02-25 10:38:50|2534.64|2534.64|2534.64|2534.64|2534.64|2534.64|2534.64|2534.64|0
1645785540000|2022-02-25 10:39:00|2534.82|2534.82|2534.82|2534.82|2534.82|2534.82|2534.82|2534.82|0
1645785560000|2022-02-25 10:39:20|2534.76|2534.76|2534.4|2534.4|2534.76|2534.76|2534.4|2534.4|0
1645785570000|2022-02-25 10:39:30|2534.76|2534.76|2534.76|2534.76|2534.76|2534.76|2534.76|2534.76|0
1645785580000|2022-02-25 10:39:40|2534.63|2534.63|2534.55|2534.55|2534.63|2534.63|2534.55|2534.55|0
1645785590000|2022-02-25 10:39:50|2534.61|2534.61|2534.54|2534.54|2534.61|2534.61|2534.54|2534.54|0
1645785600000|2022-02-25 10:40:00|2534.4|2534.4|2534.61|2534.61|2534.61|2534.61|2534.4|2534.4|0
1645785610000|2022-02-25 10:40:10|2534.72|2534.72|2534.72|2534.72|2534.72|2534.72|2534.72|2534.72|0
1645785620000|2022-02-25 10:40:20|2534.96|2534.96|2535.03|2535.03|2535.03|2535.03|2534.96|2534.96|0
1645785630000|2022-02-25 10:40:30|2534.96|2534.96|2534.96|2534.96|2534.96|2534.96|2534.96|2534.96|0
1645785640000|2022-02-25 10:40:40|2535.1|2535.1|2535.12|2535.12|2535.12|2535.12|2535.05|2535.05|0
1645785650000|2022-02-25 10:40:50|2534.97|2534.97|2534.73|2534.73|2534.97|2534.97|2534.73|2534.73|0
1645785660000|2022-02-25 10:41:00|2534.66|2534.66|2534.66|2534.66|2534.66|2534.66|2534.66|2534.66|0
1645785670000|2022-02-25 10:41:10|2534.63|2534.63|2533.71|2533.71|2534.63|2534.63|2533.71|2533.71|0
1645785680000|2022-02-25 10:41:20|2533.85|2533.85|2533.86|2533.86|2533.86|2533.86|2533.39|2533.39|0
1645785690000|2022-02-25 10:41:30|2533.9|2533.9|2533.9|2533.9|2533.9|2533.9|2533.9|2533.9|0
1645785700000|2022-02-25 10:41:40|2533.77|2533.77|2533.22|2533.22|2533.77|2533.77|2533.22|2533.22|0
1645785710000|2022-02-25 10:41:50|2533.1|2533.1|2532.45|2532.45|2533.1|2533.1|2532.45|2532.45|0
1645785720000|2022-02-25 10:42:00|2532.34|2532.34|2532.55|2532.55|2532.61|2532.61|2532.12|2532.12|0
1645785730000|2022-02-25 10:42:10|2532.71|2532.71|2532.71|2532.71|2532.71|2532.71|2532.71|2532.71|0
1645785740000|2022-02-25 10:42:20|2532.64|2532.64|2533.1|2533.1|2533.1|2533.1|2532.64|2532.64|0
1645785750000|2022-02-25 10:42:30|2533.07|2533.07|2532.11|2532.11|2533.07|2533.07|2532.11|2532.11|0
1645785760000|2022-02-25 10:42:40|2531.74|2531.74|2531.61|2531.61|2531.74|2531.74|2531.13|2531.13|0
1645785770000|2022-02-25 10:42:50|2531.93|2531.93|2532.33|2532.33|2532.48|2532.48|2531.93|2531.93|0
1645785780000|2022-02-25 10:43:00|2532.4|2532.4|2532.81|2532.81|2532.81|2532.81|2532.4|2532.4|0
1645785790000|2022-02-25 10:43:10|2532.92|2532.92|2533.2|2533.2|2533.2|2533.2|2532.92|2532.92|0
1645785800000|2022-02-25 10:43:20|2533.35|2533.35|2533.49|2533.49|2533.56|2533.56|2533.35|2533.35|0
1645785810000|2022-02-25 10:43:30|2533.63|2533.63|2533.46|2533.46|2533.85|2533.85|2533.25|2533.25|0
1645785820000|2022-02-25 10:43:40|2533.58|2533.58|2534.77|2534.77|2534.77|2534.77|2533.47|2533.47|0
1645785830000|2022-02-25 10:43:50|2534.9|2534.9|2534.68|2534.68|2534.9|2534.9|2534.68|2534.68|0
1645785840000|2022-02-25 10:44:00|2534.84|2534.84|2534.84|2534.84|2534.84|2534.84|2534.84|2534.84|0
1645785850000|2022-02-25 10:44:10|2534.92|2534.92|2535.05|2535.05|2535.05|2535.05|2534.92|2534.92|0
1645785860000|2022-02-25 10:44:20|2534.99|2534.99|2534.93|2534.93|2534.99|2534.99|2534.93|2534.93|0
1645785880000|2022-02-25 10:44:40|2535.07|2535.07|2535.2|2535.2|2535.2|2535.2|2535.07|2535.07|0
1645785890000|2022-02-25 10:44:50|2535.14|2535.14|2535.43|2535.43|2535.43|2535.43|2535.14|2535.14|0
1645785900000|2022-02-25 10:45:00|2535.72|2535.72|2535.55|2535.55|2535.85|2535.85|2535.48|2535.48|0
1645785910000|2022-02-25 10:45:10|2535.48|2535.48|2535.16|2535.16|2535.62|2535.62|2535.16|2535.16|0
1645785920000|2022-02-25 10:45:20|2534.89|2534.89|2535.08|2535.08|2535.08|2535.08|2534.82|2534.82|0
1645785930000|2022-02-25 10:45:30|2535.16|2535.16|2535.01|2535.01|2535.16|2535.16|2535.01|2535.01|0
1645785950000|2022-02-25 10:45:50|2535.16|2535.16|2535.31|2535.31|2535.31|2535.31|2535.16|2535.16|0
1645785960000|2022-02-25 10:46:00|2535.37|2535.37|2535.31|2535.31|2535.37|2535.37|2535.31|2535.31|0
1645785970000|2022-02-25 10:46:10|2535.23|2535.23|2535.46|2535.46|2535.46|2535.46|2535.11|2535.11|0
1645785980000|2022-02-25 10:46:20|2535.31|2535.31|2535.7|2535.7|2535.78|2535.78|2535.31|2535.31|0
1645785990000|2022-02-25 10:46:30|2535.82|2535.82|2535.82|2535.82|2535.82|2535.82|2535.82|2535.82|0
1645786000000|2022-02-25 10:46:40|2535.76|2535.76|2535.6|2535.6|2535.76|2535.76|2535.6|2535.6|0
1645786010000|2022-02-25 10:46:50|2535.53|2535.53|2535.53|2535.53|2535.53|2535.53|2535.53|2535.53|0
1645786020000|2022-02-25 10:47:00|2535.6|2535.6|2535.3|2535.3|2535.6|2535.6|2535.3|2535.3|0
1645786030000|2022-02-25 10:47:10|2535.18|2535.18|2535.08|2535.08|2535.18|2535.18|2535.08|2535.08|0
1645786040000|2022-02-25 10:47:20|2534.94|2534.94|2534.94|2534.94|2534.94|2534.94|2534.94|2534.94|0
1645786050000|2022-02-25 10:47:30|2534.82|2534.82|2534.82|2534.82|2534.82|2534.82|2534.82|2534.82|0
1645786060000|2022-02-25 10:47:40|2535|2535|2535|2535|2535|2535|2535|2535|0
1645786070000|2022-02-25 10:47:50|2534.86|2534.86|2534.86|2534.86|2534.86|2534.86|2534.86|2534.86|0
1645786080000|2022-02-25 10:48:00|2534.92|2534.92|2535.35|2535.35|2535.42|2535.42|2534.92|2534.92|0
1645786090000|2022-02-25 10:48:10|2535.38|2535.38|2535.38|2535.38|2535.38|2535.38|2535.38|2535.38|0
1645786100000|2022-02-25 10:48:20|2534.74|2534.74|2534.74|2534.74|2534.74|2534.74|2534.74|2534.74|0
1645786130000|2022-02-25 10:48:50|2534.59|2534.59|2534.59|2534.59|2534.59|2534.59|2534.59|2534.59|0
1645786140000|2022-02-25 10:49:00|2534.73|2534.73|2534.73|2534.73|2534.73|2534.73|2534.65|2534.65|0
1645786150000|2022-02-25 10:49:10|2534.6|2534.6|2534.77|2534.77|2534.77|2534.77|2534.6|2534.6|0
1645786160000|2022-02-25 10:49:20|2534.85|2534.85|2535.07|2535.07|2535.07|2535.07|2534.85|2534.85|0
1645786170000|2022-02-25 10:49:30|2535|2535|2535|2535|2535|2535|2535|2535|0
1645786180000|2022-02-25 10:49:40|2535.32|2535.32|2535.4|2535.4|2535.48|2535.48|2535.32|2535.32|0
1645786190000|2022-02-25 10:49:50|2535.44|2535.44|2535.44|2535.44|2535.44|2535.44|2535.44|2535.44|0
1645786200000|2022-02-25 10:50:00|2535.63|2535.63|2535.76|2535.76|2535.76|2535.76|2535.63|2535.63|0
1645786210000|2022-02-25 10:50:10|2535.62|2535.62|2535.79|2535.79|2535.97|2535.97|2535.48|2535.48|0
1645786220000|2022-02-25 10:50:20|2535.63|2535.63|2535.63|2535.63|2535.63|2535.63|2535.63|2535.63|0
1645786230000|2022-02-25 10:50:30|2535.69|2535.69|2535.69|2535.69|2535.69|2535.69|2535.69|2535.69|0
1645786280000|2022-02-25 10:51:20|2535.94|2535.94|2536.2|2536.2|2536.2|2536.2|2535.94|2535.94|0
1645786290000|2022-02-25 10:51:30|2536.24|2536.24|2536.24|2536.24|2536.24|2536.24|2536.1|2536.1|0
1645786300000|2022-02-25 10:51:40|2536.35|2536.35|2536.73|2536.73|2536.73|2536.73|2536.35|2536.35|0
1645786310000|2022-02-25 10:51:50|2536.57|2536.57|2536.68|2536.68|2536.68|2536.68|2536.57|2536.57|0
1645786320000|2022-02-25 10:52:00|2536.8|2536.8|2537|2537|2537|2537|2536.8|2536.8|0
1645786330000|2022-02-25 10:52:10|2537.08|2537.08|2537.07|2537.07|2537.23|2537.23|2537|2537|0
1645786340000|2022-02-25 10:52:20|2537.14|2537.14|2537.16|2537.16|2537.3|2537.3|2537|2537|0
1645786350000|2022-02-25 10:52:30|2537.31|2537.31|2537.31|2537.31|2537.31|2537.31|2537.31|2537.31|0
1645786370000|2022-02-25 10:52:50|2537.15|2537.15|2537.21|2537.21|2537.21|2537.21|2537.15|2537.15|0
1645786380000|2022-02-25 10:53:00|2537.13|2537.13|2537.27|2537.27|2537.27|2537.27|2537.01|2537.01|0
1645786390000|2022-02-25 10:53:10|2537.54|2537.54|2537.41|2537.41|2537.54|2537.54|2537.41|2537.41|0
1645786400000|2022-02-25 10:53:20|2537.33|2537.33|2537.33|2537.33|2537.33|2537.33|2537.33|2537.33|0
1645786410000|2022-02-25 10:53:30|2537.45|2537.45|2537.56|2537.56|2537.56|2537.56|2537.45|2537.45|0
1645786420000|2022-02-25 10:53:40|2537.88|2537.88|2537.88|2537.88|2537.88|2537.88|2537.88|2537.88|0
1645786430000|2022-02-25 10:53:50|2538.02|2538.02|2538.02|2538.02|2538.02|2538.02|2538.02|2538.02|0
1645786440000|2022-02-25 10:54:00|2538.15|2538.15|2538.22|2538.22|2538.22|2538.22|2538.15|2538.15|0
1645786450000|2022-02-25 10:54:10|2538.45|2538.45|2538.37|2538.37|2538.45|2538.45|2538.37|2538.37|0
1645786460000|2022-02-25 10:54:20|2538.56|2538.56|2538.56|2538.56|2538.56|2538.56|2538.56|2538.56|0
1645786470000|2022-02-25 10:54:30|2538.49|2538.49|2538.49|2538.49|2538.49|2538.49|2538.49|2538.49|0
1645786480000|2022-02-25 10:54:40|2538.41|2538.41|2538.29|2538.29|2538.41|2538.41|2538.29|2538.29|0
1645786490000|2022-02-25 10:54:50|2537.76|2537.76|2537.76|2537.76|2537.76|2537.76|2537.76|2537.76|0
1645786510000|2022-02-25 10:55:10|2537.68|2537.68|2537.3|2537.3|2537.68|2537.68|2537.3|2537.3|0
1645786520000|2022-02-25 10:55:20|2537.17|2537.17|2537.17|2537.17|2537.17|2537.17|2537.17|2537.17|0
1645786530000|2022-02-25 10:55:30|2537.43|2537.43|2537.36|2537.36|2537.43|2537.43|2537.36|2537.36|0
1645786540000|2022-02-25 10:55:40|2536.93|2536.93|2537.1|2537.1|2537.1|2537.1|2536.86|2536.86|0
1645786550000|2022-02-25 10:55:50|2537.03|2537.03|2537|2537|2537.03|2537.03|2536.93|2536.93|0
1645786560000|2022-02-25 10:56:00|2536.97|2536.97|2536.42|2536.42|2536.97|2536.97|2536.42|2536.42|0
1645786580000|2022-02-25 10:56:20|2536.37|2536.37|2536.37|2536.37|2536.37|2536.37|2536.37|2536.37|0
1645786590000|2022-02-25 10:56:30|2536.44|2536.44|2536.14|2536.14|2536.44|2536.44|2536.14|2536.14|0
1645786600000|2022-02-25 10:56:40|2535.83|2535.83|2535.83|2535.83|2535.83|2535.83|2535.83|2535.83|0
1645786610000|2022-02-25 10:56:50|2535.98|2535.98|2535.98|2535.98|2535.98|2535.98|2535.98|2535.98|0
1645786620000|2022-02-25 10:57:00|2535.83|2535.83|2535.83|2535.83|2535.83|2535.83|2535.83|2535.83|0
1645786630000|2022-02-25 10:57:10|2535.9|2535.9|2535.9|2535.9|2535.9|2535.9|2535.9|2535.9|0
1645786640000|2022-02-25 10:57:20|2535.82|2535.82|2535.82|2535.82|2535.82|2535.82|2535.82|2535.82|0
1645786650000|2022-02-25 10:57:30|2535.9|2535.9|2535.9|2535.9|2535.9|2535.9|2535.9|2535.9|0
1645786660000|2022-02-25 10:57:40|2535.97|2535.97|2536.11|2536.11|2536.11|2536.11|2535.97|2535.97|0
1645786670000|2022-02-25 10:57:50|2536.18|2536.18|2536.25|2536.25|2536.25|2536.25|2536.18|2536.18|0
1645786680000|2022-02-25 10:58:00|2536.29|2536.29|2536.29|2536.29|2536.29|2536.29|2536.29|2536.29|0
1645786690000|2022-02-25 10:58:10|2536.13|2536.13|2535.45|2535.45|2536.13|2536.13|2535.29|2535.29|0
1645786700000|2022-02-25 10:58:20|2535.37|2535.37|2535.48|2535.48|2535.48|2535.48|2535.37|2535.37|0
1645786710000|2022-02-25 10:58:30|2534.82|2534.82|2534.44|2534.44|2534.82|2534.82|2534.23|2534.23|0
1645786720000|2022-02-25 10:58:40|2534.51|2534.51|2534.51|2534.51|2534.51|2534.51|2534.51|2534.51|0
1645786730000|2022-02-25 10:58:50|2534.39|2534.39|2534.41|2534.41|2534.47|2534.47|2534.39|2534.39|0
1645786740000|2022-02-25 10:59:00|2534.34|2534.34|2534.37|2534.37|2534.37|2534.37|2534.22|2534.22|0
1645786750000|2022-02-25 10:59:10|2534.15|2534.15|2534.22|2534.22|2534.22|2534.22|2534.15|2534.15|0
1645786770000|2022-02-25 10:59:30|2534.3|2534.3|2534.21|2534.21|2534.47|2534.47|2534.21|2534.21|0
1645786780000|2022-02-25 10:59:40|2534.44|2534.44|2534.58|2534.58|2534.65|2534.65|2534.44|2534.44|0
1645786790000|2022-02-25 10:59:50|2534.55|2534.55|2534.55|2534.55|2534.55|2534.55|2534.55|2534.55|0
1645786800000|2022-02-25 11:00:00|2534.43|2534.43|2534.55|2534.55|2534.55|2534.55|2534.43|2534.43|0
1645786810000|2022-02-25 11:00:10|2534.63|2534.63|2535.18|2535.18|2535.18|2535.18|2534.63|2534.63|0
1645786840000|2022-02-25 11:00:40|2535.32|2535.32|2535.32|2535.32|2535.32|2535.32|2535.32|2535.32|0
1645786860000|2022-02-25 11:01:00|2535.17|2535.17|2534.07|2534.07|2535.17|2535.17|2534.07|2534.07|0
1645786870000|2022-02-25 11:01:10|2533.48|2533.48|2533.13|2533.13|2533.48|2533.48|2533.13|2533.13|0
1645786880000|2022-02-25 11:01:20|2533.09|2533.09|2532.86|2532.86|2533.09|2533.09|2532.86|2532.86|0
1645786890000|2022-02-25 11:01:30|2532.53|2532.53|2532.31|2532.31|2532.53|2532.53|2532.31|2532.31|0
1645786900000|2022-02-25 11:01:40|2532.53|2532.53|2532.72|2532.72|2532.72|2532.72|2532.53|2532.53|0
1645786910000|2022-02-25 11:01:50|2532.66|2532.66|2532.57|2532.57|2532.66|2532.66|2532.53|2532.53|0
1645786920000|2022-02-25 11:02:00|2532.51|2532.51|2532.51|2532.51|2532.51|2532.51|2532.51|2532.51|0
1645786930000|2022-02-25 11:02:10|2532.27|2532.27|2532.27|2532.27|2532.27|2532.27|2532.27|2532.27|0
1645786940000|2022-02-25 11:02:20|2532.14|2532.14|2532.41|2532.41|2532.41|2532.41|2532.14|2532.14|0
1645786950000|2022-02-25 11:02:30|2532.37|2532.37|2531.75|2531.75|2532.77|2532.77|2531.75|2531.75|0
1645786960000|2022-02-25 11:02:40|2531.6|2531.6|2531.6|2531.6|2531.6|2531.6|2531.53|2531.53|0
1645786970000|2022-02-25 11:02:50|2531.37|2531.37|2531.29|2531.29|2531.37|2531.37|2531.29|2531.29|0
1645786990000|2022-02-25 11:03:10|2531.07|2531.07|2530.92|2530.92|2531.07|2531.07|2530.92|2530.92|0
1645787000000|2022-02-25 11:03:20|2530.85|2530.85|2530.92|2530.92|2530.92|2530.92|2530.85|2530.85|0
1645787010000|2022-02-25 11:03:30|2530.56|2530.56|2529.85|2529.85|2530.56|2530.56|2529.85|2529.85|0
1645787020000|2022-02-25 11:03:40|2529.77|2529.77|2529.55|2529.55|2529.77|2529.77|2529.55|2529.55|0
1645787030000|2022-02-25 11:03:50|2529.4|2529.4|2529.18|2529.18|2529.4|2529.4|2529.18|2529.18|0
1645787040000|2022-02-25 11:04:00|2529.05|2529.05|2529.11|2529.11|2529.19|2529.19|2529.05|2529.05|0
1645787050000|2022-02-25 11:04:10|2529.33|2529.33|2529.26|2529.26|2529.33|2529.33|2529.26|2529.26|0
1645787060000|2022-02-25 11:04:20|2529.34|2529.34|2529.34|2529.34|2529.73|2529.73|2529.34|2529.34|0
1645787070000|2022-02-25 11:04:30|2529.26|2529.26|2528.65|2528.65|2529.26|2529.26|2528.63|2528.63|0
1645787080000|2022-02-25 11:04:40|2528.33|2528.33|2528.26|2528.26|2528.33|2528.33|2528.26|2528.26|0
1645787090000|2022-02-25 11:04:50|2527.75|2527.75|2527.61|2527.61|2527.75|2527.75|2527.61|2527.61|0
1645787100000|2022-02-25 11:05:00|2527.45|2527.45|2527.33|2527.33|2527.45|2527.45|2527.33|2527.33|0
1645787110000|2022-02-25 11:05:10|2527.19|2527.19|2527.2|2527.2|2527.32|2527.32|2527|2527|0
1645787120000|2022-02-25 11:05:20|2527.02|2527.02|2527.02|2527.02|2527.02|2527.02|2527.02|2527.02|0
1645787130000|2022-02-25 11:05:30|2527.24|2527.24|2526.78|2526.78|2527.39|2527.39|2526.78|2526.78|0
1645787140000|2022-02-25 11:05:40|2526.93|2526.93|2526.93|2526.93|2526.93|2526.93|2526.93|2526.93|0
1645787150000|2022-02-25 11:05:50|2526.72|2526.72|2526.72|2526.72|2526.72|2526.72|2526.72|2526.72|0
1645787160000|2022-02-25 11:06:00|2526.64|2526.64|2526.64|2526.64|2526.64|2526.64|2526.64|2526.64|0
1645787180000|2022-02-25 11:06:20|2526.16|2526.16|2525.29|2525.29|2526.16|2526.16|2525.29|2525.29|0
1645787190000|2022-02-25 11:06:30|2525.22|2525.22|2524.59|2524.59|2525.22|2525.22|2524.59|2524.59|0
1645787200000|2022-02-25 11:06:40|2524.93|2524.93|2525.84|2525.84|2525.84|2525.84|2524.93|2524.93|0
1645787210000|2022-02-25 11:06:50|2525.88|2525.88|2526.18|2526.18|2526.18|2526.18|2525.88|2525.88|0
1645787220000|2022-02-25 11:07:00|2526.11|2526.11|2526|2526|2526.11|2526.11|2526|2526|0
1645787230000|2022-02-25 11:07:10|2525.85|2525.85|2525.62|2525.62|2525.85|2525.85|2525.62|2525.62|0
1645787240000|2022-02-25 11:07:20|2525.55|2525.55|2525.54|2525.54|2525.67|2525.67|2525.44|2525.44|0
1645787250000|2022-02-25 11:07:30|2525.58|2525.58|2525.58|2525.58|2525.58|2525.58|2525.58|2525.58|0
1645787260000|2022-02-25 11:07:40|2525.26|2525.26|2525.26|2525.26|2525.26|2525.26|2525.26|2525.26|0
1645787280000|2022-02-25 11:08:00|2525.37|2525.37|2525.06|2525.06|2525.37|2525.37|2525.06|2525.06|0
1645787290000|2022-02-25 11:08:10|2524.89|2524.89|2524.56|2524.56|2524.89|2524.89|2524.42|2524.42|0
1645787300000|2022-02-25 11:08:20|2524.5|2524.5|2524.5|2524.5|2524.5|2524.5|2524.5|2524.5|0
1645787320000|2022-02-25 11:08:40|2524.36|2524.36|2523.55|2523.55|2524.36|2524.36|2523.55|2523.55|0
1645787340000|2022-02-25 11:09:00|2523.07|2523.07|2523.07|2523.07|2523.07|2523.07|2523.07|2523.07|0
1645787350000|2022-02-25 11:09:10|2523.23|2523.23|2523.23|2523.23|2523.23|2523.23|2523.23|2523.23|0
1645787360000|2022-02-25 11:09:20|2523.35|2523.35|2523.35|2523.35|2523.42|2523.42|2523.35|2523.35|0
1645787370000|2022-02-25 11:09:30|2523.51|2523.51|2523.85|2523.85|2524.31|2524.31|2523.51|2523.51|0
1645787380000|2022-02-25 11:09:40|2523.43|2523.43|2523.43|2523.43|2523.43|2523.43|2523.43|2523.43|0
1645787390000|2022-02-25 11:09:50|2523.28|2523.28|2523.28|2523.28|2523.28|2523.28|2523.28|2523.28|0
1645787400000|2022-02-25 11:10:00|2523.21|2523.21|2523.49|2523.49|2523.49|2523.49|2523.21|2523.21|0
1645787410000|2022-02-25 11:10:10|2523.43|2523.43|2523.43|2523.43|2523.43|2523.43|2523.43|2523.43|0
1645787430000|2022-02-25 11:10:30|2523.5|2523.5|2523.75|2523.75|2523.83|2523.83|2523.5|2523.5|0
1645787450000|2022-02-25 11:10:50|2523.88|2523.88|2524.29|2524.29|2524.29|2524.29|2523.88|2523.88|0
1645787480000|2022-02-25 11:11:20|2524.42|2524.42|2524.29|2524.29|2524.42|2524.42|2524.29|2524.29|0
1645787490000|2022-02-25 11:11:30|2524.36|2524.36|2524.36|2524.36|2524.36|2524.36|2524.36|2524.36|0
1645787500000|2022-02-25 11:11:40|2524.25|2524.25|2523.93|2523.93|2524.25|2524.25|2523.93|2523.93|0
1645787510000|2022-02-25 11:11:50|2523.86|2523.86|2523.02|2523.02|2523.93|2523.93|2522.9|2522.9|0
1645787520000|2022-02-25 11:12:00|2522.95|2522.95|2522.62|2522.62|2522.95|2522.95|2522.62|2522.62|0
1645787530000|2022-02-25 11:12:10|2522.54|2522.54|2522.89|2522.89|2522.89|2522.89|2522.54|2522.54|0
1645787540000|2022-02-25 11:12:20|2523.02|2523.02|2523.39|2523.39|2523.39|2523.39|2523.02|2523.02|0
1645787550000|2022-02-25 11:12:30|2523.47|2523.47|2523.47|2523.47|2523.47|2523.47|2523.47|2523.47|0
1645787570000|2022-02-25 11:12:50|2523.54|2523.54|2523.54|2523.54|2523.54|2523.54|2523.54|2523.54|0
1645787580000|2022-02-25 11:13:00|2523.62|2523.62|2523.9|2523.9|2523.9|2523.9|2523.62|2523.62|0
1645787590000|2022-02-25 11:13:10|2524.29|2524.29|2524.23|2524.23|2524.29|2524.29|2524.23|2524.23|0
1645787610000|2022-02-25 11:13:30|2524.16|2524.16|2524.16|2524.16|2524.16|2524.16|2524.16|2524.16|0
1645787620000|2022-02-25 11:13:40|2524.02|2524.02|2523.44|2523.44|2524.02|2524.02|2523.44|2523.44|0
1645787660000|2022-02-25 11:14:20|2523.11|2523.11|2523.11|2523.11|2523.11|2523.11|2523.11|2523.11|0
1645787670000|2022-02-25 11:14:30|2523.14|2523.14|2522.78|2522.78|2523.14|2523.14|2522.78|2522.78|0
1645787680000|2022-02-25 11:14:40|2522.74|2522.74|2522.78|2522.78|2522.78|2522.78|2522.74|2522.74|0
1645787690000|2022-02-25 11:14:50|2522.82|2522.82|2522.82|2522.82|2522.82|2522.82|2522.82|2522.82|0
1645787710000|2022-02-25 11:15:10|2522.51|2522.51|2522.51|2522.51|2522.51|2522.51|2522.51|2522.51|0
1645787750000|2022-02-25 11:15:50|2522.3|2522.3|2522.22|2522.22|2522.3|2522.3|2522.22|2522.22|0
1645787760000|2022-02-25 11:16:00|2522.36|2522.36|2521.26|2521.26|2522.36|2522.36|2521.26|2521.26|0
1645787770000|2022-02-25 11:16:10|2521.02|2521.02|2521.01|2521.01|2521.08|2521.08|2520.87|2520.87|0
1645787780000|2022-02-25 11:16:20|2521.12|2521.12|2521.35|2521.35|2521.42|2521.42|2521.12|2521.12|0
1645787790000|2022-02-25 11:16:30|2521.46|2521.46|2521.7|2521.7|2521.7|2521.7|2521.33|2521.33|0
1645787820000|2022-02-25 11:17:00|2521.62|2521.62|2521.43|2521.43|2521.62|2521.62|2521.36|2521.36|0
1645787830000|2022-02-25 11:17:10|2520.98|2520.98|2521.06|2521.06|2521.06|2521.06|2520.98|2520.98|0
1645787840000|2022-02-25 11:17:20|2521.22|2521.22|2521.29|2521.29|2521.29|2521.29|2521.22|2521.22|0
1645787850000|2022-02-25 11:17:30|2521.17|2521.17|2521.86|2521.86|2521.92|2521.92|2521.17|2521.17|0
1645787880000|2022-02-25 11:18:00|2521.89|2521.89|2521.89|2521.89|2521.89|2521.89|2521.89|2521.89|0
1645787910000|2022-02-25 11:18:30|2521.68|2521.68|2521.75|2521.75|2521.75|2521.75|2521.68|2521.68|0
1645787920000|2022-02-25 11:18:40|2521.6|2521.6|2521.49|2521.49|2521.92|2521.92|2521.49|2521.49|0
1645787930000|2022-02-25 11:18:50|2521.56|2521.56|2522.46|2522.46|2522.46|2522.46|2521.49|2521.49|0
1645787940000|2022-02-25 11:19:00|2522.54|2522.54|2523.33|2523.33|2523.33|2523.33|2522.54|2522.54|0
1645787950000|2022-02-25 11:19:10|2522.97|2522.97|2522.97|2522.97|2522.97|2522.97|2522.97|2522.97|0
1645787960000|2022-02-25 11:19:20|2522.89|2522.89|2522.89|2522.89|2522.89|2522.89|2522.89|2522.89|0
1645787970000|2022-02-25 11:19:30|2522.82|2522.82|2522.82|2522.82|2522.82|2522.82|2522.82|2522.82|0
1645788010000|2022-02-25 11:20:10|2522.67|2522.67|2522.67|2522.67|2522.67|2522.67|2522.67|2522.67|0
1645788020000|2022-02-25 11:20:20|2522.85|2522.85|2523.28|2523.28|2523.28|2523.28|2522.85|2522.85|0
1645788040000|2022-02-25 11:20:40|2523.4|2523.4|2523.4|2523.4|2523.4|2523.4|2523.4|2523.4|0
1645788050000|2022-02-25 11:20:50|2523.33|2523.33|2523.33|2523.33|2523.33|2523.33|2523.33|2523.33|0
1645788110000|2022-02-25 11:21:50|2523.09|2523.09|2522.04|2522.04|2523.09|2523.09|2522.04|2522.04|0
1645788140000|2022-02-25 11:22:20|2521.98|2521.98|2521.83|2521.83|2522.01|2522.01|2521.83|2521.83|0
1645788150000|2022-02-25 11:22:30|2521.95|2521.95|2521.95|2521.95|2521.95|2521.95|2521.95|2521.95|0
1645788170000|2022-02-25 11:22:50|2522.09|2522.09|2523.73|2523.73|2523.73|2523.73|2522.09|2522.09|0
1645788180000|2022-02-25 11:23:00|2523.81|2523.81|2524.47|2524.47|2524.55|2524.55|2523.81|2523.81|0
1645788190000|2022-02-25 11:23:10|2524.61|2524.61|2525.27|2525.27|2525.27|2525.27|2524.61|2524.61|0
1645788200000|2022-02-25 11:23:20|2525.13|2525.13|2525.13|2525.13|2525.13|2525.13|2525.13|2525.13|0
1645788210000|2022-02-25 11:23:30|2525.35|2525.35|2525.39|2525.39|2525.71|2525.71|2525.35|2525.35|0
1645788220000|2022-02-25 11:23:40|2525.46|2525.46|2524.56|2524.56|2525.46|2525.46|2524.56|2524.56|0
1645788230000|2022-02-25 11:23:50|2524.4|2524.4|2524.58|2524.58|2524.58|2524.58|2524.4|2524.4|0
1645788240000|2022-02-25 11:24:00|2524.29|2524.29|2524.6|2524.6|2524.6|2524.6|2524.29|2524.29|0
1645788250000|2022-02-25 11:24:10|2524.52|2524.52|2524.34|2524.34|2524.74|2524.74|2524.34|2524.34|0
1645788260000|2022-02-25 11:24:20|2524.41|2524.41|2524.41|2524.41|2524.41|2524.41|2524.41|2524.41|0
1645788280000|2022-02-25 11:24:40|2524.47|2524.47|2525.44|2525.44|2525.58|2525.58|2524.47|2524.47|0
1645788290000|2022-02-25 11:24:50|2525.55|2525.55|2525.79|2525.79|2525.87|2525.87|2525.55|2525.55|0
1645788300000|2022-02-25 11:25:00|2525.75|2525.75|2524.58|2524.58|2525.75|2525.75|2524.29|2524.29|0
1645788310000|2022-02-25 11:25:10|2524.46|2524.46|2524.6|2524.6|2524.6|2524.6|2524.46|2524.46|0
1645788320000|2022-02-25 11:25:20|2524.64|2524.64|2524.92|2524.92|2524.92|2524.92|2524.64|2524.64|0
1645788330000|2022-02-25 11:25:30|2525.08|2525.08|2524.86|2524.86|2525.08|2525.08|2524.86|2524.86|0
1645788350000|2022-02-25 11:25:50|2525.08|2525.08|2525.2|2525.2|2525.2|2525.2|2525.08|2525.08|0
1645788360000|2022-02-25 11:26:00|2525.35|2525.35|2525.35|2525.35|2525.35|2525.35|2525.35|2525.35|0
1645788370000|2022-02-25 11:26:10|2525.51|2525.51|2525.51|2525.51|2525.51|2525.51|2525.51|2525.51|0
1645788380000|2022-02-25 11:26:20|2525.83|2525.83|2526.01|2526.01|2526.01|2526.01|2525.83|2525.83|0
1645788410000|2022-02-25 11:26:50|2525.89|2525.89|2525.87|2525.87|2525.95|2525.95|2525.87|2525.87|0
1645788430000|2022-02-25 11:27:10|2525.74|2525.74|2525.78|2525.78|2525.78|2525.78|2525.74|2525.74|0
1645788440000|2022-02-25 11:27:20|2525.9|2525.9|2525.9|2525.9|2525.9|2525.9|2525.9|2525.9|0
1645788460000|2022-02-25 11:27:40|2525.98|2525.98|2525.98|2525.98|2525.98|2525.98|2525.98|2525.98|0
1645788480000|2022-02-25 11:28:00|2525.86|2525.86|2526.78|2526.78|2526.78|2526.78|2525.78|2525.78|0
1645788490000|2022-02-25 11:28:10|2526.64|2526.64|2526.48|2526.48|2526.64|2526.64|2526.48|2526.48|0
1645788500000|2022-02-25 11:28:20|2526.62|2526.62|2526.55|2526.55|2526.62|2526.62|2526.55|2526.55|0
1645788510000|2022-02-25 11:28:30|2526.48|2526.48|2526.62|2526.62|2526.62|2526.62|2526.48|2526.48|0
1645788520000|2022-02-25 11:28:40|2526.55|2526.55|2526.99|2526.99|2526.99|2526.99|2526.55|2526.55|0
1645788540000|2022-02-25 11:29:00|2527.23|2527.23|2527.38|2527.38|2527.38|2527.38|2527.23|2527.23|0
1645788550000|2022-02-25 11:29:10|2527.65|2527.65|2527.65|2527.65|2527.65|2527.65|2527.65|2527.65|0
1645788560000|2022-02-25 11:29:20|2527.71|2527.71|2527.71|2527.71|2527.71|2527.71|2527.71|2527.71|0
1645788590000|2022-02-25 11:29:50|2527.86|2527.86|2528.24|2528.24|2528.24|2528.24|2527.86|2527.86|0
1645788600000|2022-02-25 11:30:00|2528.1|2528.1|2528.04|2528.04|2528.17|2528.17|2527.94|2527.94|0
1645788610000|2022-02-25 11:30:10|2527.96|2527.96|2527.82|2527.82|2527.96|2527.96|2527.82|2527.82|0
1645788620000|2022-02-25 11:30:20|2527.9|2527.9|2527.69|2527.69|2527.9|2527.9|2527.69|2527.69|0
1645788630000|2022-02-25 11:30:30|2527.84|2527.84|2527.84|2527.84|2527.84|2527.84|2527.84|2527.84|0
1645788640000|2022-02-25 11:30:40|2527.72|2527.72|2527.21|2527.21|2527.72|2527.72|2527.21|2527.21|0
1645788660000|2022-02-25 11:31:00|2526.98|2526.98|2526.5|2526.5|2526.98|2526.98|2526.24|2526.24|0
1645788670000|2022-02-25 11:31:10|2526.38|2526.38|2525.92|2525.92|2526.38|2526.38|2525.92|2525.92|0
1645788680000|2022-02-25 11:31:20|2525.8|2525.8|2525.5|2525.5|2525.8|2525.8|2525.5|2525.5|0
1645788690000|2022-02-25 11:31:30|2525.34|2525.34|2525.1|2525.1|2525.34|2525.34|2525.1|2525.1|0
1645788700000|2022-02-25 11:31:40|2525.06|2525.06|2525.58|2525.58|2525.65|2525.65|2525.06|2525.06|0
1645788720000|2022-02-25 11:32:00|2525.65|2525.65|2525.8|2525.8|2525.8|2525.8|2525.65|2525.65|0
1645788730000|2022-02-25 11:32:10|2526.01|2526.01|2525.87|2525.87|2526.01|2526.01|2525.87|2525.87|0
1645788750000|2022-02-25 11:32:30|2525.93|2525.93|2525.93|2525.93|2525.93|2525.93|2525.93|2525.93|0
1645788760000|2022-02-25 11:32:40|2525.99|2525.99|2526.24|2526.24|2526.24|2526.24|2525.99|2525.99|0
1645788770000|2022-02-25 11:32:50|2526.38|2526.38|2526.52|2526.52|2526.52|2526.52|2526.38|2526.38|0
1645788780000|2022-02-25 11:33:00|2526.68|2526.68|2526.67|2526.67|2526.75|2526.75|2526.6|2526.6|0
1645788790000|2022-02-25 11:33:10|2526.8|2526.8|2526.92|2526.92|2526.92|2526.92|2526.8|2526.8|0
1645788800000|2022-02-25 11:33:20|2526.81|2526.81|2526.33|2526.33|2526.81|2526.81|2526.33|2526.33|0
1645788810000|2022-02-25 11:33:30|2526.44|2526.44|2526.31|2526.31|2526.44|2526.44|2526.31|2526.31|0
1645788830000|2022-02-25 11:33:50|2526.1|2526.1|2526.17|2526.17|2526.24|2526.24|2526.1|2526.1|0
1645788840000|2022-02-25 11:34:00|2526.1|2526.1|2526.03|2526.03|2526.1|2526.1|2526.03|2526.03|0
1645788860000|2022-02-25 11:34:20|2525.87|2525.87|2525.87|2525.87|2525.87|2525.87|2525.87|2525.87|0
1645788870000|2022-02-25 11:34:30|2525.95|2525.95|2526.02|2526.02|2526.02|2526.02|2525.95|2525.95|0
1645788880000|2022-02-25 11:34:40|2526.34|2526.34|2526.52|2526.52|2526.52|2526.52|2526.34|2526.34|0
1645788890000|2022-02-25 11:34:50|2526.6|2526.6|2526.96|2526.96|2527.12|2527.12|2526.6|2526.6|0
1645788900000|2022-02-25 11:35:00|2526.78|2526.78|2527.1|2527.1|2527.1|2527.1|2526.78|2526.78|0
1645788910000|2022-02-25 11:35:10|2527.24|2527.24|2527.24|2527.24|2527.24|2527.24|2527.24|2527.24|0
1645788920000|2022-02-25 11:35:20|2527.32|2527.32|2527.32|2527.32|2527.32|2527.32|2527.32|2527.32|0
1645788930000|2022-02-25 11:35:30|2527.8|2527.8|2528.06|2528.06|2528.06|2528.06|2527.8|2527.8|0
1645788940000|2022-02-25 11:35:40|2527.93|2527.93|2527.93|2527.93|2527.93|2527.93|2527.93|2527.93|0
1645788960000|2022-02-25 11:36:00|2528.13|2528.13|2528.32|2528.32|2528.32|2528.32|2528.13|2528.13|0
1645788970000|2022-02-25 11:36:10|2528.25|2528.25|2528.25|2528.25|2528.25|2528.25|2528.25|2528.25|0
1645788980000|2022-02-25 11:36:20|2528.33|2528.33|2528.67|2528.67|2528.67|2528.67|2528.33|2528.33|0
1645789000000|2022-02-25 11:36:40|2528.52|2528.52|2528.52|2528.52|2528.52|2528.52|2528.52|2528.52|0
1645789010000|2022-02-25 11:36:50|2528.63|2528.63|2528.75|2528.75|2528.83|2528.83|2528.63|2528.63|0
1645789030000|2022-02-25 11:37:10|2528.82|2528.82|2528.56|2528.56|2528.89|2528.89|2528.56|2528.56|0
1645789040000|2022-02-25 11:37:20|2528.48|2528.48|2527.36|2527.36|2528.48|2528.48|2527.36|2527.36|0
1645789060000|2022-02-25 11:37:40|2527.84|2527.84|2527.91|2527.91|2527.91|2527.91|2527.77|2527.77|0
1645789070000|2022-02-25 11:37:50|2527.8|2527.8|2527.26|2527.26|2527.8|2527.8|2527.26|2527.26|0
1645789080000|2022-02-25 11:38:00|2527.18|2527.18|2527.18|2527.18|2527.18|2527.18|2527.1|2527.1|0
1645789090000|2022-02-25 11:38:10|2527|2527|2527|2527|2527|2527|2527|2527|0
1645789130000|2022-02-25 11:38:50|2526.89|2526.89|2526.81|2526.81|2526.89|2526.89|2526.81|2526.81|0
1645789140000|2022-02-25 11:39:00|2526.65|2526.65|2526.66|2526.66|2526.7|2526.7|2526.42|2526.42|0
1645789150000|2022-02-25 11:39:10|2526.88|2526.88|2527.09|2527.09|2527.16|2527.16|2526.88|2526.88|0
1645789160000|2022-02-25 11:39:20|2527.17|2527.17|2527.46|2527.46|2527.46|2527.46|2527.17|2527.17|0
1645789170000|2022-02-25 11:39:30|2528.21|2528.21|2528.64|2528.64|2528.64|2528.64|2528.05|2528.05|0
1645789180000|2022-02-25 11:39:40|2528.77|2528.77|2529.77|2529.77|2529.8|2529.8|2528.48|2528.48|0
1645789190000|2022-02-25 11:39:50|2529.61|2529.61|2530.02|2530.02|2530.25|2530.25|2529.61|2529.61|0
1645789200000|2022-02-25 11:40:00|2530.18|2530.18|2530.67|2530.67|2530.7|2530.7|2530.18|2530.18|0
1645789210000|2022-02-25 11:40:10|2530.46|2530.46|2530.08|2530.08|2530.67|2530.67|2530.08|2530.08|0
1645789220000|2022-02-25 11:40:20|2530.22|2530.22|2530.82|2530.82|2530.82|2530.82|2530.22|2530.22|0
1645789230000|2022-02-25 11:40:30|2530.69|2530.69|2530.61|2530.61|2530.69|2530.69|2530.61|2530.61|0
1645789240000|2022-02-25 11:40:40|2530.93|2530.93|2529.72|2529.72|2530.93|2530.93|2529.66|2529.66|0
1645789260000|2022-02-25 11:41:00|2529.79|2529.79|2529.79|2529.79|2529.93|2529.93|2529.79|2529.79|0
1645789270000|2022-02-25 11:41:10|2529.71|2529.71|2529.69|2529.69|2529.71|2529.71|2529.53|2529.53|0
1645789280000|2022-02-25 11:41:20|2529.62|2529.62|2529.74|2529.74|2529.74|2529.74|2529.3|2529.3|0
1645789290000|2022-02-25 11:41:30|2529.26|2529.26|2529.83|2529.83|2529.99|2529.99|2529.26|2529.26|0
1645789300000|2022-02-25 11:41:40|2529.99|2529.99|2529.14|2529.14|2529.99|2529.99|2529.07|2529.07|0
1645789310000|2022-02-25 11:41:50|2528.91|2528.91|2529.12|2529.12|2529.12|2529.12|2528.84|2528.84|0
1645789320000|2022-02-25 11:42:00|2528.88|2528.88|2528.09|2528.09|2528.88|2528.88|2528.09|2528.09|0
1645789330000|2022-02-25 11:42:10|2528.03|2528.03|2528.12|2528.12|2528.12|2528.12|2527.96|2527.96|0
1645789340000|2022-02-25 11:42:20|2528.28|2528.28|2528.38|2528.38|2528.38|2528.38|2528.06|2528.06|0
1645789350000|2022-02-25 11:42:30|2528.18|2528.18|2528.4|2528.4|2528.4|2528.4|2527.99|2527.99|0
1645789360000|2022-02-25 11:42:40|2528.56|2528.56|2528.78|2528.78|2528.78|2528.78|2528.56|2528.56|0
1645789370000|2022-02-25 11:42:50|2528.46|2528.46|2528.46|2528.46|2528.46|2528.46|2528.46|2528.46|0
1645789400000|2022-02-25 11:43:20|2528.78|2528.78|2528.86|2528.86|2528.86|2528.86|2528.78|2528.78|0
1645789410000|2022-02-25 11:43:30|2528.73|2528.73|2529|2529|2529|2529|2528.73|2528.73|0
1645789420000|2022-02-25 11:43:40|2528.88|2528.88|2529.1|2529.1|2529.1|2529.1|2528.67|2528.67|0
1645789430000|2022-02-25 11:43:50|2529.24|2529.24|2529.09|2529.09|2529.24|2529.24|2529.09|2529.09|0
1645789440000|2022-02-25 11:44:00|2529.02|2529.02|2529.18|2529.18|2529.41|2529.41|2529.02|2529.02|0
1645789450000|2022-02-25 11:44:10|2529.26|2529.26|2529.11|2529.11|2529.26|2529.26|2529.11|2529.11|0
1645789460000|2022-02-25 11:44:20|2529.33|2529.33|2529.33|2529.33|2529.33|2529.33|2529.33|2529.33|0
1645789470000|2022-02-25 11:44:30|2529.49|2529.49|2529.8|2529.8|2529.8|2529.8|2529.49|2529.49|0
1645789480000|2022-02-25 11:44:40|2529.52|2529.52|2529.64|2529.64|2529.64|2529.64|2529.52|2529.52|0
1645789490000|2022-02-25 11:44:50|2529.77|2529.77|2529.77|2529.77|2529.77|2529.77|2529.77|2529.77|0
1645789500000|2022-02-25 11:45:00|2529.93|2529.93|2529.88|2529.88|2530.04|2530.04|2529.88|2529.88|0
1645789510000|2022-02-25 11:45:10|2530.04|2530.04|2530.26|2530.26|2530.26|2530.26|2530.04|2530.04|0
1645789520000|2022-02-25 11:45:20|2530.39|2530.39|2530.39|2530.39|2530.39|2530.39|2530.39|2530.39|0
1645789530000|2022-02-25 11:45:30|2530.6|2530.6|2530.82|2530.82|2530.82|2530.82|2530.6|2530.6|0
1645789540000|2022-02-25 11:45:40|2530.97|2530.97|2531.35|2531.35|2531.67|2531.67|2530.97|2530.97|0
1645789550000|2022-02-25 11:45:50|2531.01|2531.01|2531|2531|2531.07|2531.07|2530.74|2530.74|0
1645789560000|2022-02-25 11:46:00|2531.16|2531.16|2531.23|2531.23|2531.36|2531.36|2531.16|2531.16|0
1645789570000|2022-02-25 11:46:10|2531.31|2531.31|2531.99|2531.99|2531.99|2531.99|2531.31|2531.31|0
1645789600000|2022-02-25 11:46:40|2532.05|2532.05|2532.12|2532.12|2532.12|2532.12|2532.05|2532.05|0
1645789610000|2022-02-25 11:46:50|2532.28|2532.28|2532.28|2532.28|2532.28|2532.28|2532.28|2532.28|0
1645789620000|2022-02-25 11:47:00|2531.96|2531.96|2531.96|2531.96|2532.28|2532.28|2531.96|2531.96|0
1645789630000|2022-02-25 11:47:10|2531.88|2531.88|2532.68|2532.68|2533.89|2533.89|2531.82|2531.82|0
1645789640000|2022-02-25 11:47:20|2532.56|2532.56|2531.06|2531.06|2532.56|2532.56|2530.72|2530.72|0
1645789650000|2022-02-25 11:47:30|2531.13|2531.13|2531.32|2531.32|2531.32|2531.32|2531.13|2531.13|0
1645789660000|2022-02-25 11:47:40|2531.04|2531.04|2528.86|2528.86|2531.2|2531.2|2528.86|2528.86|0
1645789670000|2022-02-25 11:47:50|2528.8|2528.8|2529.42|2529.42|2529.42|2529.42|2528.8|2528.8|0
1645789680000|2022-02-25 11:48:00|2529.28|2529.28|2529.23|2529.23|2529.3|2529.3|2529.1|2529.1|0
1645789690000|2022-02-25 11:48:10|2529.31|2529.31|2530.2|2530.2|2530.2|2530.2|2529.31|2529.31|0
1645789700000|2022-02-25 11:48:20|2530.27|2530.27|2530.24|2530.24|2530.27|2530.27|2530.24|2530.24|0
1645789710000|2022-02-25 11:48:30|2530.36|2530.36|2530.36|2530.36|2530.36|2530.36|2530.36|2530.36|0
1645789720000|2022-02-25 11:48:40|2530.43|2530.43|2530.51|2530.51|2530.51|2530.51|2530.43|2530.43|0
1645789730000|2022-02-25 11:48:50|2530.46|2530.46|2530.46|2530.46|2530.46|2530.46|2530.46|2530.46|0
1645789740000|2022-02-25 11:49:00|2530.74|2530.74|2530.52|2530.52|2530.74|2530.74|2530.52|2530.52|0
1645789770000|2022-02-25 11:49:30|2530.1|2530.1|2530.88|2530.88|2530.88|2530.88|2530.1|2530.1|0
1645789790000|2022-02-25 11:49:50|2530.95|2530.95|2530.95|2530.95|2530.95|2530.95|2530.95|2530.95|0
1645789800000|2022-02-25 11:50:00|2531.27|2531.27|2531.64|2531.64|2531.64|2531.64|2531.11|2531.11|0
1645789810000|2022-02-25 11:50:10|2531.72|2531.72|2532.07|2532.07|2532.07|2532.07|2531.72|2531.72|0
1645789830000|2022-02-25 11:50:30|2532.2|2532.2|2532.13|2532.13|2532.2|2532.2|2532.13|2532.13|0
1645789840000|2022-02-25 11:50:40|2531.97|2531.97|2531.83|2531.83|2531.97|2531.97|2531.83|2531.83|0
1645789860000|2022-02-25 11:51:00|2531.98|2531.98|2532.28|2532.28|2532.28|2532.28|2531.98|2531.98|0
1645789870000|2022-02-25 11:51:10|2532.21|2532.21|2532.13|2532.13|2532.21|2532.21|2532.13|2532.13|0
1645789880000|2022-02-25 11:51:20|2531.64|2531.64|2530.87|2530.87|2531.64|2531.64|2530.87|2530.87|0
1645789890000|2022-02-25 11:51:30|2530.8|2530.8|2530.8|2530.8|2530.8|2530.8|2530.8|2530.8|0
1645789900000|2022-02-25 11:51:40|2530.74|2530.74|2530.74|2530.74|2530.74|2530.74|2530.74|2530.74|0
1645789910000|2022-02-25 11:51:50|2530.29|2530.29|2530.29|2530.29|2530.29|2530.29|2530.29|2530.29|0
1645789920000|2022-02-25 11:52:00|2530.06|2530.06|2529.75|2529.75|2530.22|2530.22|2529.75|2529.75|0
1645789930000|2022-02-25 11:52:10|2529.53|2529.53|2529.25|2529.25|2529.53|2529.53|2528.89|2528.89|0
1645789940000|2022-02-25 11:52:20|2529.39|2529.39|2529.88|2529.88|2529.88|2529.88|2529.39|2529.39|0
1645789950000|2022-02-25 11:52:30|2529.92|2529.92|2530.24|2530.24|2530.4|2530.4|2529.92|2529.92|0
1645789960000|2022-02-25 11:52:40|2530.02|2530.02|2529.72|2529.72|2530.02|2530.02|2529.72|2529.72|0
1645789980000|2022-02-25 11:53:00|2529.58|2529.58|2529.87|2529.87|2529.87|2529.87|2529.58|2529.58|0
1645789990000|2022-02-25 11:53:10|2529.39|2529.39|2529.16|2529.16|2529.39|2529.39|2529.16|2529.16|0
1645790010000|2022-02-25 11:53:30|2529.32|2529.32|2529.65|2529.65|2529.65|2529.65|2529.32|2529.32|0
1645790020000|2022-02-25 11:53:40|2529.58|2529.58|2529.38|2529.38|2529.58|2529.58|2529.38|2529.38|0
1645790030000|2022-02-25 11:53:50|2529.1|2529.1|2529.21|2529.21|2529.35|2529.35|2529.1|2529.1|0
1645790040000|2022-02-25 11:54:00|2529.15|2529.15|2528.87|2528.87|2529.15|2529.15|2528.87|2528.87|0
1645790060000|2022-02-25 11:54:20|2528.79|2528.79|2528.79|2528.79|2528.79|2528.79|2528.79|2528.79|0
1645790070000|2022-02-25 11:54:30|2529|2529|2528.79|2528.79|2529|2529|2528.79|2528.79|0
1645790080000|2022-02-25 11:54:40|2528.64|2528.64|2528.96|2528.96|2528.96|2528.96|2528.64|2528.64|0
1645790090000|2022-02-25 11:54:50|2529.12|2529.12|2529.05|2529.05|2529.12|2529.12|2529.05|2529.05|0
1645790100000|2022-02-25 11:55:00|2529.19|2529.19|2529.49|2529.49|2529.65|2529.65|2529.12|2529.12|0
1645790110000|2022-02-25 11:55:10|2529.81|2529.81|2530.15|2530.15|2530.3|2530.3|2529.75|2529.75|0
1645790120000|2022-02-25 11:55:20|2530.29|2530.29|2530.14|2530.14|2530.29|2530.29|2530|2530|0
1645790130000|2022-02-25 11:55:30|2530.43|2530.43|2530.43|2530.43|2530.43|2530.43|2530.43|2530.43|0
1645790140000|2022-02-25 11:55:40|2530.56|2530.56|2530.56|2530.56|2530.56|2530.56|2530.56|2530.56|0
1645790150000|2022-02-25 11:55:50|2530.45|2530.45|2530.43|2530.43|2530.95|2530.95|2530.43|2530.43|0
1645790170000|2022-02-25 11:56:10|2530.5|2530.5|2530.17|2530.17|2530.62|2530.62|2530.17|2530.17|0
1645790190000|2022-02-25 11:56:30|2529.96|2529.96|2530.03|2530.03|2530.03|2530.03|2529.96|2529.96|0
1645790200000|2022-02-25 11:56:40|2529.76|2529.76|2529.89|2529.89|2529.89|2529.89|2529.76|2529.76|0
1645790220000|2022-02-25 11:57:00|2529.82|2529.82|2530.19|2530.19|2530.39|2530.39|2529.74|2529.74|0
1645790230000|2022-02-25 11:57:10|2530.34|2530.34|2530.34|2530.34|2530.34|2530.34|2530.34|2530.34|0
1645790250000|2022-02-25 11:57:30|2530.48|2530.48|2530.61|2530.61|2530.61|2530.61|2530.48|2530.48|0
1645790260000|2022-02-25 11:57:40|2530.38|2530.38|2530.3|2530.3|2530.46|2530.46|2530.3|2530.3|0
1645790280000|2022-02-25 11:58:00|2530.14|2530.14|2529.91|2529.91|2530.14|2530.14|2529.91|2529.91|0
1645790290000|2022-02-25 11:58:10|2529.99|2529.99|2529.99|2529.99|2529.99|2529.99|2529.99|2529.99|0
1645790310000|2022-02-25 11:58:30|2530.06|2530.06|2530.06|2530.06|2530.06|2530.06|2530.06|2530.06|0
1645790320000|2022-02-25 11:58:40|2530.03|2530.03|2529.83|2529.83|2530.03|2530.03|2529.83|2529.83|0
1645790330000|2022-02-25 11:58:50|2529.76|2529.76|2529.83|2529.83|2529.83|2529.83|2529.69|2529.69|0
1645790350000|2022-02-25 11:59:10|2529.75|2529.75|2529.5|2529.5|2529.75|2529.75|2529.5|2529.5|0
1645790360000|2022-02-25 11:59:20|2529.44|2529.44|2529.44|2529.44|2529.44|2529.44|2529.44|2529.44|0
1645790380000|2022-02-25 11:59:40|2529.17|2529.17|2528.31|2528.31|2529.17|2529.17|2528.31|2528.31|0
1645790390000|2022-02-25 11:59:50|2528.24|2528.24|2527.92|2527.92|2528.24|2528.24|2527.92|2527.92|0
1645790400000|2022-02-25 12:00:00|2527.48|2527.48|2527.23|2527.23|2527.48|2527.48|2526.97|2526.97|0
1645790410000|2022-02-25 12:00:10|2527.29|2527.29|2527.36|2527.36|2527.36|2527.36|2527.29|2527.29|0
1645790420000|2022-02-25 12:00:20|2527.42|2527.42|2527.42|2527.42|2527.42|2527.42|2527.42|2527.42|0
1645790440000|2022-02-25 12:00:40|2527.58|2527.58|2527.36|2527.36|2527.58|2527.58|2527.28|2527.28|0
1645790460000|2022-02-25 12:01:00|2527.28|2527.28|2527.15|2527.15|2527.6|2527.6|2527.15|2527.15|0
1645790470000|2022-02-25 12:01:10|2526.99|2526.99|2526.6|2526.6|2527.31|2527.31|2526.6|2526.6|0
1645790480000|2022-02-25 12:01:20|2526.48|2526.48|2526.48|2526.48|2526.48|2526.48|2526.48|2526.48|0
1645790490000|2022-02-25 12:01:30|2526.56|2526.56|2526.56|2526.56|2526.56|2526.56|2526.56|2526.56|0
1645790520000|2022-02-25 12:02:00|2526.6|2526.6|2526.49|2526.49|2526.6|2526.6|2526.49|2526.49|0
1645790530000|2022-02-25 12:02:10|2526.3|2526.3|2526.29|2526.29|2526.36|2526.36|2526.23|2526.23|0
1645790540000|2022-02-25 12:02:20|2526.35|2526.35|2526.62|2526.62|2526.63|2526.63|2526.35|2526.35|0
1645790560000|2022-02-25 12:02:40|2526.39|2526.39|2526.13|2526.13|2526.39|2526.39|2526.13|2526.13|0
1645790580000|2022-02-25 12:03:00|2525.98|2525.98|2526.27|2526.27|2526.34|2526.34|2525.98|2525.98|0
1645790590000|2022-02-25 12:03:10|2526.43|2526.43|2527.43|2527.43|2527.5|2527.5|2526.43|2526.43|0
1645790600000|2022-02-25 12:03:20|2527.36|2527.36|2526.74|2526.74|2527.36|2527.36|2526.74|2526.74|0
1645790610000|2022-02-25 12:03:30|2526.66|2526.66|2526.59|2526.59|2526.66|2526.66|2526.51|2526.51|0
1645790620000|2022-02-25 12:03:40|2526.52|2526.52|2526.38|2526.38|2526.52|2526.52|2526.38|2526.38|0
1645790630000|2022-02-25 12:03:50|2526.32|2526.32|2526.72|2526.72|2526.72|2526.72|2526.32|2526.32|0
1645790640000|2022-02-25 12:04:00|2526.88|2526.88|2528.22|2528.22|2528.22|2528.22|2526.88|2526.88|0
1645790650000|2022-02-25 12:04:10|2528.09|2528.09|2528.08|2528.08|2528.16|2528.16|2527.74|2527.74|0
1645790660000|2022-02-25 12:04:20|2528.14|2528.14|2528.14|2528.14|2528.14|2528.14|2528.14|2528.14|0
1645790670000|2022-02-25 12:04:30|2528.37|2528.37|2528.41|2528.41|2528.41|2528.41|2528.37|2528.37|0
1645790680000|2022-02-25 12:04:40|2528.72|2528.72|2528.85|2528.85|2529.17|2529.17|2528.72|2528.72|0
1645790690000|2022-02-25 12:04:50|2528.6|2528.6|2528.42|2528.42|2528.6|2528.6|2528.42|2528.42|0
1645790700000|2022-02-25 12:05:00|2528.19|2528.19|2528.27|2528.27|2528.27|2528.27|2528.19|2528.19|0
1645790710000|2022-02-25 12:05:10|2528.38|2528.38|2528.38|2528.38|2528.38|2528.38|2528.38|2528.38|0
1645790750000|2022-02-25 12:05:50|2528.56|2528.56|2528.56|2528.56|2528.56|2528.56|2528.56|2528.56|0
1645790760000|2022-02-25 12:06:00|2528.24|2528.24|2528.02|2528.02|2528.24|2528.24|2528.02|2528.02|0
1645790780000|2022-02-25 12:06:20|2528.16|2528.16|2529.35|2529.35|2529.35|2529.35|2528.16|2528.16|0
1645790790000|2022-02-25 12:06:30|2529.47|2529.47|2529.47|2529.47|2529.47|2529.47|2529.47|2529.47|0
1645790800000|2022-02-25 12:06:40|2529.34|2529.34|2528.98|2528.98|2529.34|2529.34|2528.92|2528.92|0
1645790810000|2022-02-25 12:06:50|2529.09|2529.09|2529.09|2529.09|2529.09|2529.09|2529.09|2529.09|0
1645790830000|2022-02-25 12:07:10|2529.01|2529.01|2528.94|2528.94|2529.01|2529.01|2528.94|2528.94|0
1645790840000|2022-02-25 12:07:20|2529.06|2529.06|2528.86|2528.86|2529.06|2529.06|2528.86|2528.86|0
1645790850000|2022-02-25 12:07:30|2529.17|2529.17|2529.15|2529.15|2529.29|2529.29|2529.11|2529.11|0
1645790860000|2022-02-25 12:07:40|2529.31|2529.31|2529.38|2529.38|2529.45|2529.45|2529.31|2529.31|0
1645790870000|2022-02-25 12:07:50|2529.23|2529.23|2529.51|2529.51|2529.51|2529.51|2529.23|2529.23|0
1645790880000|2022-02-25 12:08:00|2529.88|2529.88|2529.95|2529.95|2530.02|2530.02|2529.88|2529.88|0
1645790890000|2022-02-25 12:08:10|2529.88|2529.88|2529.88|2529.88|2529.88|2529.88|2529.88|2529.88|0
1645790900000|2022-02-25 12:08:20|2529.73|2529.73|2529.23|2529.23|2529.79|2529.79|2529.23|2529.23|0
1645790910000|2022-02-25 12:08:30|2529.33|2529.33|2529.38|2529.38|2529.38|2529.38|2529.17|2529.17|0
1645790920000|2022-02-25 12:08:40|2529.23|2529.23|2529.3|2529.3|2529.3|2529.3|2529.23|2529.23|0
1645790940000|2022-02-25 12:09:00|2529.5|2529.5|2529.74|2529.74|2529.97|2529.97|2529.34|2529.34|0
1645790960000|2022-02-25 12:09:20|2529.6|2529.6|2529.86|2529.86|2529.86|2529.86|2529.6|2529.6|0
1645790970000|2022-02-25 12:09:30|2530.34|2530.34|2530.18|2530.18|2530.34|2530.34|2530.18|2530.18|0
1645791000000|2022-02-25 12:10:00|2530.31|2530.31|2530.31|2530.31|2530.31|2530.31|2530.31|2530.31|0
1645791030000|2022-02-25 12:10:30|2530.19|2530.19|2530.6|2530.6|2530.6|2530.6|2530.19|2530.19|0
1645791040000|2022-02-25 12:10:40|2530.53|2530.53|2530.59|2530.59|2530.71|2530.71|2530.53|2530.53|0
1645791050000|2022-02-25 12:10:50|2530.3|2530.3|2530.25|2530.25|2530.3|2530.3|2530.08|2530.08|0
1645791060000|2022-02-25 12:11:00|2530.17|2530.17|2530.69|2530.69|2530.76|2530.76|2530.17|2530.17|0
1645791070000|2022-02-25 12:11:10|2530.57|2530.57|2530.76|2530.76|2530.76|2530.76|2530.28|2530.28|0
1645791080000|2022-02-25 12:11:20|2530.69|2530.69|2530.6|2530.6|2530.69|2530.69|2530.53|2530.53|0
1645791100000|2022-02-25 12:11:40|2530.48|2530.48|2530.48|2530.48|2530.48|2530.48|2530.48|2530.48|0
1645791110000|2022-02-25 12:11:50|2530.62|2530.62|2530.7|2530.7|2530.7|2530.7|2530.62|2530.62|0
1645791130000|2022-02-25 12:12:10|2530.86|2530.86|2530.31|2530.31|2530.86|2530.86|2530.31|2530.31|0
1645791140000|2022-02-25 12:12:20|2530.39|2530.39|2530.39|2530.39|2530.39|2530.39|2530.39|2530.39|0
1645791150000|2022-02-25 12:12:30|2530.31|2530.31|2530.23|2530.23|2530.31|2530.31|2530.23|2530.23|0
1645791170000|2022-02-25 12:12:50|2530.29|2530.29|2530.34|2530.34|2530.34|2530.34|2530.21|2530.21|0
1645791180000|2022-02-25 12:13:00|2530.21|2530.21|2530.66|2530.66|2530.82|2530.82|2530.21|2530.21|0
1645791220000|2022-02-25 12:13:40|2530.73|2530.73|2530.73|2530.73|2530.73|2530.73|2530.73|2530.73|0
1645791230000|2022-02-25 12:13:50|2530.66|2530.66|2530.73|2530.73|2530.73|2530.73|2530.52|2530.52|0
1645791240000|2022-02-25 12:14:00|2531.21|2531.21|2531.7|2531.7|2531.7|2531.7|2531.21|2531.21|0
1645791260000|2022-02-25 12:14:20|2531.76|2531.76|2531.89|2531.89|2531.89|2531.89|2531.76|2531.76|0
1645791270000|2022-02-25 12:14:30|2531.83|2531.83|2531.38|2531.38|2531.83|2531.83|2531.38|2531.38|0
1645791280000|2022-02-25 12:14:40|2531.7|2531.7|2531.7|2531.7|2531.7|2531.7|2531.7|2531.7|0
1645791300000|2022-02-25 12:15:00|2531.58|2531.58|2531.36|2531.36|2531.58|2531.58|2531.29|2531.29|0
1645791320000|2022-02-25 12:15:20|2530.86|2530.86|2530.09|2530.09|2530.86|2530.86|2529.68|2529.68|0
1645791330000|2022-02-25 12:15:30|2530.16|2530.16|2530.16|2530.16|2530.16|2530.16|2530.16|2530.16|0
1645791340000|2022-02-25 12:15:40|2530.77|2530.77|2529.83|2529.83|2530.77|2530.77|2529.83|2529.83|0
1645791350000|2022-02-25 12:15:50|2529.38|2529.38|2529.3|2529.3|2529.38|2529.38|2529.3|2529.3|0
1645791370000|2022-02-25 12:16:10|2529.24|2529.24|2529.24|2529.24|2529.24|2529.24|2529.24|2529.24|0
1645791380000|2022-02-25 12:16:20|2529.18|2529.18|2529.18|2529.18|2529.18|2529.18|2529.18|2529.18|0
1645791410000|2022-02-25 12:16:50|2529.29|2529.29|2529.29|2529.29|2529.29|2529.29|2529.29|2529.29|0
1645791430000|2022-02-25 12:17:10|2529.15|2529.15|2528.97|2528.97|2529.15|2529.15|2528.84|2528.84|0
1645791440000|2022-02-25 12:17:20|2529.26|2529.26|2529.73|2529.73|2529.73|2529.73|2529.26|2529.26|0
1645791460000|2022-02-25 12:17:40|2529.84|2529.84|2529.68|2529.68|2529.84|2529.84|2529.68|2529.68|0
1645791470000|2022-02-25 12:17:50|2529.5|2529.5|2529.63|2529.63|2529.63|2529.63|2529.5|2529.5|0
1645791500000|2022-02-25 12:18:20|2529.95|2529.95|2530.11|2530.11|2530.11|2530.11|2529.95|2529.95|0
1645791510000|2022-02-25 12:18:30|2530.27|2530.27|2530.27|2530.27|2530.27|2530.27|2530.27|2530.27|0
1645791520000|2022-02-25 12:18:40|2530.11|2530.11|2530.17|2530.17|2530.27|2530.27|2530.11|2530.11|0
1645791540000|2022-02-25 12:19:00|2530.1|2530.1|2529.97|2529.97|2530.1|2530.1|2529.97|2529.97|0
1645791550000|2022-02-25 12:19:10|2530.13|2530.13|2530.27|2530.27|2530.41|2530.41|2530.05|2530.05|0
1645791560000|2022-02-25 12:19:20|2530.4|2530.4|2530.4|2530.4|2530.4|2530.4|2530.4|2530.4|0
1645791570000|2022-02-25 12:19:30|2530.46|2530.46|2530.46|2530.46|2530.46|2530.46|2530.46|2530.46|0
1645791600000|2022-02-25 12:20:00|2530.62|2530.62|2530.68|2530.68|2530.68|2530.68|2530.62|2530.62|0
1645791610000|2022-02-25 12:20:10|2530.36|2530.36|2529.71|2529.71|2530.36|2530.36|2529.59|2529.59|0
1645791630000|2022-02-25 12:20:30|2529.63|2529.63|2528.44|2528.44|2529.63|2529.63|2528.44|2528.44|0
1645791650000|2022-02-25 12:20:50|2528.38|2528.38|2528.7|2528.7|2528.7|2528.7|2528.38|2528.38|0
1645791660000|2022-02-25 12:21:00|2528.64|2528.64|2528.64|2528.64|2528.64|2528.64|2528.64|2528.64|0
1645791670000|2022-02-25 12:21:10|2528.22|2528.22|2527.52|2527.52|2528.43|2528.43|2527.52|2527.52|0
1645791680000|2022-02-25 12:21:20|2527.46|2527.46|2527.46|2527.46|2527.46|2527.46|2527.46|2527.46|0
1645791690000|2022-02-25 12:21:30|2527.54|2527.54|2527.61|2527.61|2527.61|2527.61|2527.54|2527.54|0
1645791700000|2022-02-25 12:21:40|2527.93|2527.93|2528.21|2528.21|2528.21|2528.21|2527.93|2527.93|0
1645791710000|2022-02-25 12:21:50|2527.97|2527.97|2527.97|2527.97|2527.97|2527.97|2527.97|2527.97|0
1645791730000|2022-02-25 12:22:10|2528.05|2528.05|2528.19|2528.19|2528.19|2528.19|2528.05|2528.05|0
1645791740000|2022-02-25 12:22:20|2528.11|2528.11|2528.11|2528.11|2528.11|2528.11|2528.11|2528.11|0
1645791750000|2022-02-25 12:22:30|2528.18|2528.18|2528.18|2528.18|2528.18|2528.18|2528.18|2528.18|0
1645791760000|2022-02-25 12:22:40|2528.26|2528.26|2528.26|2528.26|2528.26|2528.26|2528.26|2528.26|0
1645791800000|2022-02-25 12:23:20|2528.29|2528.29|2528.41|2528.41|2528.41|2528.41|2528.29|2528.29|0
1645791810000|2022-02-25 12:23:30|2528.26|2528.26|2528.1|2528.1|2528.26|2528.26|2528.1|2528.1|0
1645791820000|2022-02-25 12:23:40|2527.62|2527.62|2527.55|2527.55|2527.62|2527.62|2527.55|2527.55|0
1645791840000|2022-02-25 12:24:00|2527.67|2527.67|2527.67|2527.67|2527.67|2527.67|2527.67|2527.67|0
1645791850000|2022-02-25 12:24:10|2527.59|2527.59|2527.59|2527.59|2527.59|2527.59|2527.59|2527.59|0
1645791860000|2022-02-25 12:24:20|2527.65|2527.65|2528.06|2528.06|2528.06|2528.06|2527.55|2527.55|0
1645791870000|2022-02-25 12:24:30|2528.29|2528.29|2528.29|2528.29|2528.29|2528.29|2528.29|2528.29|0
1645791880000|2022-02-25 12:24:40|2528.37|2528.37|2528.37|2528.37|2528.37|2528.37|2528.37|2528.37|0
1645791900000|2022-02-25 12:25:00|2528.68|2528.68|2528.95|2528.95|2528.95|2528.95|2528.56|2528.56|0
1645791920000|2022-02-25 12:25:20|2529.01|2529.01|2529.01|2529.01|2529.01|2529.01|2529.01|2529.01|0
1645791930000|2022-02-25 12:25:30|2529.23|2529.23|2529.23|2529.23|2529.23|2529.23|2529.23|2529.23|0
1645791940000|2022-02-25 12:25:40|2529.62|2529.62|2530.17|2530.17|2530.24|2530.24|2529.62|2529.62|0
1645791950000|2022-02-25 12:25:50|2530.35|2530.35|2530.41|2530.41|2530.41|2530.41|2530.35|2530.35|0
1645791970000|2022-02-25 12:26:10|2530.15|2530.15|2530.15|2530.15|2530.15|2530.15|2530.15|2530.15|0
1645791980000|2022-02-25 12:26:20|2530.21|2530.21|2530.21|2530.21|2530.21|2530.21|2530.21|2530.21|0
1645791990000|2022-02-25 12:26:30|2530.33|2530.33|2530.33|2530.33|2530.33|2530.33|2530.33|2530.33|0
1645792000000|2022-02-25 12:26:40|2530.01|2530.01|2530.01|2530.01|2530.01|2530.01|2530.01|2530.01|0
1645792010000|2022-02-25 12:26:50|2530.04|2530.04|2530.08|2530.08|2530.08|2530.08|2530.04|2530.04|0
1645792020000|2022-02-25 12:27:00|2530.15|2530.15|2531.13|2531.13|2531.13|2531.13|2530.12|2530.12|0
1645792030000|2022-02-25 12:27:10|2530.99|2530.99|2531.51|2531.51|2531.51|2531.51|2530.99|2530.99|0
1645792060000|2022-02-25 12:27:40|2531.74|2531.74|2531.74|2531.74|2531.74|2531.74|2531.74|2531.74|0
1645792070000|2022-02-25 12:27:50|2531.82|2531.82|2532.21|2532.21|2532.21|2532.21|2531.82|2531.82|0
1645792080000|2022-02-25 12:28:00|2532.27|2532.27|2532.33|2532.33|2532.33|2532.33|2532.27|2532.27|0
1645792090000|2022-02-25 12:28:10|2532.5|2532.5|2532.5|2532.5|2532.57|2532.57|2532.5|2532.5|0
1645792110000|2022-02-25 12:28:30|2532.37|2532.37|2532.37|2532.37|2532.37|2532.37|2532.37|2532.37|0
1645792120000|2022-02-25 12:28:40|2532.07|2532.07|2531.01|2531.01|2532.07|2532.07|2531.01|2531.01|0
1645792130000|2022-02-25 12:28:50|2531.08|2531.08|2531.08|2531.08|2531.08|2531.08|2531.08|2531.08|0
1645792140000|2022-02-25 12:29:00|2531.15|2531.15|2531.15|2531.15|2531.15|2531.15|2531.15|2531.15|0
1645792150000|2022-02-25 12:29:10|2530.93|2530.93|2530.58|2530.58|2530.93|2530.93|2530.58|2530.58|0
1645792160000|2022-02-25 12:29:20|2530.51|2530.51|2530.4|2530.4|2530.51|2530.51|2530.4|2530.4|0
1645792180000|2022-02-25 12:29:40|2530.47|2530.47|2530.55|2530.55|2530.55|2530.55|2530.47|2530.47|0
1645792190000|2022-02-25 12:29:50|2530.33|2530.33|2530.33|2530.33|2530.33|2530.33|2530.33|2530.33|0
1645792200000|2022-02-25 12:30:00|2530.17|2530.17|2530.17|2530.17|2530.17|2530.17|2530.17|2530.17|0
1645792210000|2022-02-25 12:30:10|2529.97|2529.97|2529.36|2529.36|2529.97|2529.97|2529.36|2529.36|0
1645792220000|2022-02-25 12:30:20|2529.42|2529.42|2529.67|2529.67|2529.73|2529.73|2529.42|2529.42|0
1645792230000|2022-02-25 12:30:30|2529.55|2529.55|2529.55|2529.55|2529.55|2529.55|2529.55|2529.55|0
1645792240000|2022-02-25 12:30:40|2529.39|2529.39|2529.39|2529.39|2529.39|2529.39|2529.39|2529.39|0
1645792260000|2022-02-25 12:31:00|2529.45|2529.45|2530.04|2530.04|2530.04|2530.04|2529.45|2529.45|0
1645792270000|2022-02-25 12:31:10|2530.15|2530.15|2530.34|2530.34|2530.47|2530.47|2530.15|2530.15|0
1645792280000|2022-02-25 12:31:20|2530.39|2530.39|2530.39|2530.39|2530.39|2530.39|2530.39|2530.39|0
1645792290000|2022-02-25 12:31:30|2530.32|2530.32|2530.34|2530.34|2530.34|2530.34|2530.18|2530.18|0
1645792300000|2022-02-25 12:31:40|2530.27|2530.27|2530.27|2530.27|2530.27|2530.27|2530.27|2530.27|0
1645792310000|2022-02-25 12:31:50|2530.33|2530.33|2530.33|2530.33|2530.33|2530.33|2530.33|2530.33|0
1645792320000|2022-02-25 12:32:00|2530.17|2530.17|2530.44|2530.44|2530.44|2530.44|2530.17|2530.17|0
1645792330000|2022-02-25 12:32:10|2530.56|2530.56|2530.56|2530.56|2530.56|2530.56|2530.56|2530.56|0
1645792340000|2022-02-25 12:32:20|2530.53|2530.53|2530.08|2530.08|2530.53|2530.53|2530.08|2530.08|0
1645792350000|2022-02-25 12:32:30|2529.94|2529.94|2529.8|2529.8|2529.94|2529.94|2529.8|2529.8|0
1645792360000|2022-02-25 12:32:40|2529.69|2529.69|2529.65|2529.65|2529.69|2529.69|2529.62|2529.62|0
1645792380000|2022-02-25 12:33:00|2529.71|2529.71|2529.71|2529.71|2529.71|2529.71|2529.71|2529.71|0
1645792390000|2022-02-25 12:33:10|2529.64|2529.64|2529.64|2529.64|2529.64|2529.64|2529.64|2529.64|0
1645792400000|2022-02-25 12:33:20|2529.8|2529.8|2529.96|2529.96|2529.96|2529.96|2529.8|2529.8|0
1645792410000|2022-02-25 12:33:30|2530.04|2530.04|2530.04|2530.04|2530.04|2530.04|2530.04|2530.04|0
1645792420000|2022-02-25 12:33:40|2529.96|2529.96|2529.56|2529.56|2529.96|2529.96|2529.56|2529.56|0
1645792430000|2022-02-25 12:33:50|2529.4|2529.4|2529.43|2529.43|2529.43|2529.43|2529.32|2529.32|0
1645792440000|2022-02-25 12:34:00|2529.38|2529.38|2529.38|2529.38|2529.38|2529.38|2529.38|2529.38|0
1645792460000|2022-02-25 12:34:20|2529.31|2529.31|2529.24|2529.24|2529.31|2529.31|2529.24|2529.24|0
1645792470000|2022-02-25 12:34:30|2529.2|2529.2|2529.08|2529.08|2529.2|2529.2|2528.77|2528.77|0
1645792480000|2022-02-25 12:34:40|2529.19|2529.19|2529.35|2529.35|2529.35|2529.35|2529.04|2529.04|0
1645792490000|2022-02-25 12:34:50|2529.23|2529.23|2529.23|2529.23|2529.23|2529.23|2529.23|2529.23|0
1645792500000|2022-02-25 12:35:00|2529.1|2529.1|2529.02|2529.02|2529.1|2529.1|2529.02|2529.02|0
1645792510000|2022-02-25 12:35:10|2528.86|2528.86|2528.58|2528.58|2528.86|2528.86|2528.58|2528.58|0
1645792520000|2022-02-25 12:35:20|2528.42|2528.42|2528.42|2528.42|2528.42|2528.42|2528.42|2528.42|0
1645792550000|2022-02-25 12:35:50|2528.24|2528.24|2528.24|2528.24|2528.24|2528.24|2528.24|2528.24|0
1645792560000|2022-02-25 12:36:00|2528.13|2528.13|2527.65|2527.65|2528.13|2528.13|2527.46|2527.46|0
1645792570000|2022-02-25 12:36:10|2527.88|2527.88|2527.88|2527.88|2527.88|2527.88|2527.88|2527.88|0
1645792590000|2022-02-25 12:36:30|2528|2528|2527.93|2527.93|2528.14|2528.14|2527.93|2527.93|0
1645792630000|2022-02-25 12:37:10|2528.11|2528.11|2528.11|2528.11|2528.11|2528.11|2528.11|2528.11|0
1645792650000|2022-02-25 12:37:30|2528.24|2528.24|2528.08|2528.08|2528.24|2528.24|2528.08|2528.08|0
1645792660000|2022-02-25 12:37:40|2527.84|2527.84|2527.98|2527.98|2527.98|2527.98|2527.84|2527.84|0
1645792670000|2022-02-25 12:37:50|2528.05|2528.05|2528.12|2528.12|2528.12|2528.12|2528.05|2528.05|0
1645792690000|2022-02-25 12:38:10|2528.43|2528.43|2528.49|2528.49|2528.49|2528.49|2528.43|2528.43|0
1645792700000|2022-02-25 12:38:20|2528.38|2528.38|2527.98|2527.98|2528.38|2528.38|2527.98|2527.98|0
1645792740000|2022-02-25 12:39:00|2527.92|2527.92|2528.36|2528.36|2528.36|2528.36|2527.81|2527.81|0
1645792750000|2022-02-25 12:39:10|2528.2|2528.2|2528.39|2528.39|2528.39|2528.39|2528.2|2528.2|0
1645792770000|2022-02-25 12:39:30|2528.46|2528.46|2528.46|2528.46|2528.46|2528.46|2528.46|2528.46|0
1645792800000|2022-02-25 12:40:00|2528.52|2528.52|2528.52|2528.52|2528.52|2528.52|2528.52|2528.52|0
1645792810000|2022-02-25 12:40:10|2528.44|2528.44|2528.44|2528.44|2528.44|2528.44|2528.44|2528.44|0
1645792820000|2022-02-25 12:40:20|2528.3|2528.3|2528.12|2528.12|2528.3|2528.3|2528.12|2528.12|0
1645792830000|2022-02-25 12:40:30|2528.26|2528.26|2528.14|2528.14|2528.26|2528.26|2528.14|2528.14|0
1645792850000|2022-02-25 12:40:50|2528.26|2528.26|2528.7|2528.7|2528.7|2528.7|2528.26|2528.26|0
1645792860000|2022-02-25 12:41:00|2528.56|2528.56|2528.56|2528.56|2528.56|2528.56|2528.56|2528.56|0
1645792870000|2022-02-25 12:41:10|2528.79|2528.79|2528.87|2528.87|2528.87|2528.87|2528.79|2528.79|0
1645792910000|2022-02-25 12:41:50|2529.1|2529.1|2529.25|2529.25|2529.25|2529.25|2529.1|2529.1|0
1645792920000|2022-02-25 12:42:00|2529.1|2529.1|2529.21|2529.21|2529.21|2529.21|2529.1|2529.1|0
1645792940000|2022-02-25 12:42:20|2529.28|2529.28|2529|2529|2529.28|2529.28|2529|2529|0
1645792950000|2022-02-25 12:42:30|2529.07|2529.07|2529.8|2529.8|2529.8|2529.8|2529.07|2529.07|0
1645792960000|2022-02-25 12:42:40|2529.84|2529.84|2531.07|2531.07|2531.07|2531.07|2529.84|2529.84|0
1645792970000|2022-02-25 12:42:50|2531.14|2531.14|2531.14|2531.14|2531.14|2531.14|2531.14|2531.14|0
1645792980000|2022-02-25 12:43:00|2531.2|2531.2|2531.25|2531.25|2531.32|2531.32|2531.2|2531.2|0
1645792990000|2022-02-25 12:43:10|2531.37|2531.37|2531.37|2531.37|2531.37|2531.37|2531.37|2531.37|0
1645793020000|2022-02-25 12:43:40|2531.43|2531.43|2531.63|2531.63|2531.63|2531.63|2531.43|2531.43|0
1645793030000|2022-02-25 12:43:50|2531.79|2531.79|2531.85|2531.85|2531.85|2531.85|2531.71|2531.71|0
1645793040000|2022-02-25 12:44:00|2532.04|2532.04|2531.35|2531.35|2532.04|2532.04|2531.35|2531.35|0
1645793050000|2022-02-25 12:44:10|2531.67|2531.67|2531.67|2531.67|2531.67|2531.67|2531.67|2531.67|0
1645793060000|2022-02-25 12:44:20|2531.6|2531.6|2531.64|2531.64|2531.64|2531.64|2531.6|2531.6|0
1645793070000|2022-02-25 12:44:30|2531.58|2531.58|2531.58|2531.58|2531.58|2531.58|2531.58|2531.58|0
1645793080000|2022-02-25 12:44:40|2531.51|2531.51|2531.51|2531.51|2531.51|2531.51|2531.51|2531.51|0
1645793100000|2022-02-25 12:45:00|2531.39|2531.39|2530.98|2530.98|2531.39|2531.39|2530.98|2530.98|0
1645793110000|2022-02-25 12:45:10|2530.91|2530.91|2530.59|2530.59|2530.91|2530.91|2530.59|2530.59|0
1645793120000|2022-02-25 12:45:20|2530.52|2530.52|2530.14|2530.14|2530.52|2530.52|2530.14|2530.14|0
1645793130000|2022-02-25 12:45:30|2530.07|2530.07|2530.07|2530.07|2530.07|2530.07|2530.07|2530.07|0
1645793140000|2022-02-25 12:45:40|2530.14|2530.14|2530.07|2530.07|2530.22|2530.22|2530.07|2530.07|0
1645793150000|2022-02-25 12:45:50|2529.93|2529.93|2529.54|2529.54|2529.93|2529.93|2529.54|2529.54|0
1645793160000|2022-02-25 12:46:00|2529.2|2529.2|2529.13|2529.13|2529.2|2529.2|2529.13|2529.13|0
1645793200000|2022-02-25 12:46:40|2529.21|2529.21|2529.21|2529.21|2529.21|2529.21|2529.21|2529.21|0
1645793220000|2022-02-25 12:47:00|2529.05|2529.05|2529.05|2529.05|2529.05|2529.05|2529.05|2529.05|0
1645793240000|2022-02-25 12:47:20|2528.26|2528.26|2528.06|2528.06|2528.26|2528.26|2528.06|2528.06|0
1645793250000|2022-02-25 12:47:30|2528.12|2528.12|2528.12|2528.12|2528.12|2528.12|2528.12|2528.12|0
1645793280000|2022-02-25 12:48:00|2528.09|2528.09|2527.44|2527.44|2528.09|2528.09|2527.44|2527.44|0
1645793290000|2022-02-25 12:48:10|2527.37|2527.37|2527.46|2527.46|2527.46|2527.46|2526.99|2526.99|0
1645793300000|2022-02-25 12:48:20|2527.68|2527.68|2527.53|2527.53|2527.68|2527.68|2527.53|2527.53|0
1645793310000|2022-02-25 12:48:30|2527.9|2527.9|2528.44|2528.44|2528.44|2528.44|2527.9|2527.9|0
1645793320000|2022-02-25 12:48:40|2528.39|2528.39|2527.91|2527.91|2528.39|2528.39|2527.91|2527.91|0
1645793330000|2022-02-25 12:48:50|2527.75|2527.75|2527.6|2527.6|2527.75|2527.75|2527.6|2527.6|0
1645793350000|2022-02-25 12:49:10|2527.74|2527.74|2527.62|2527.62|2527.81|2527.81|2527.62|2527.62|0
1645793370000|2022-02-25 12:49:30|2527.54|2527.54|2527.54|2527.54|2527.54|2527.54|2527.54|2527.54|0
1645793380000|2022-02-25 12:49:40|2527.46|2527.46|2527.15|2527.15|2527.46|2527.46|2527.15|2527.15|0
1645793390000|2022-02-25 12:49:50|2527.1|2527.1|2527.31|2527.31|2527.31|2527.31|2527.1|2527.1|0
1645793400000|2022-02-25 12:50:00|2527.19|2527.19|2527|2527|2527.19|2527.19|2526.95|2526.95|0
1645793410000|2022-02-25 12:50:10|2526.57|2526.57|2526.44|2526.44|2526.57|2526.57|2526.44|2526.44|0
1645793420000|2022-02-25 12:50:20|2526.52|2526.52|2526.59|2526.59|2526.59|2526.59|2526.36|2526.36|0
1645793430000|2022-02-25 12:50:30|2526.74|2526.74|2529.18|2529.18|2529.18|2529.18|2526.74|2526.74|0
1645793440000|2022-02-25 12:50:40|2529.23|2529.23|2531.23|2531.23|2531.23|2531.23|2529.16|2529.16|0
1645793450000|2022-02-25 12:50:50|2531.62|2531.62|2531.54|2531.54|2532.13|2532.13|2531.54|2531.54|0
1645793460000|2022-02-25 12:51:00|2531.43|2531.43|2531.57|2531.57|2531.68|2531.68|2531.43|2531.43|0
1645793470000|2022-02-25 12:51:10|2531.49|2531.49|2531.37|2531.37|2531.61|2531.61|2531.34|2531.34|0
1645793480000|2022-02-25 12:51:20|2531.31|2531.31|2531.23|2531.23|2531.31|2531.31|2531.23|2531.23|0
1645793490000|2022-02-25 12:51:30|2531.08|2531.08|2532.97|2532.97|2532.97|2532.97|2531.08|2531.08|0
1645793500000|2022-02-25 12:51:40|2532.81|2532.81|2530.8|2530.8|2532.81|2532.81|2530.8|2530.8|0
1645793510000|2022-02-25 12:51:50|2530.66|2530.66|2529.77|2529.77|2531.31|2531.31|2529.77|2529.77|0
1645793520000|2022-02-25 12:52:00|2529.63|2529.63|2529.77|2529.77|2529.77|2529.77|2529.12|2529.12|0
1645793530000|2022-02-25 12:52:10|2529.72|2529.72|2530.07|2530.07|2530.16|2530.16|2529.72|2529.72|0
1645793540000|2022-02-25 12:52:20|2530.3|2530.3|2530.84|2530.84|2530.84|2530.84|2530.3|2530.3|0
1645793550000|2022-02-25 12:52:30|2531.11|2531.11|2530.95|2530.95|2531.11|2531.11|2530.95|2530.95|0
1645793560000|2022-02-25 12:52:40|2530.82|2530.82|2530.55|2530.55|2530.82|2530.82|2530.55|2530.55|0
1645793570000|2022-02-25 12:52:50|2530.39|2530.39|2530.7|2530.7|2530.7|2530.7|2530.3|2530.3|0
1645793580000|2022-02-25 12:53:00|2530.86|2530.86|2530.85|2530.85|2531.15|2531.15|2530.85|2530.85|0
1645793590000|2022-02-25 12:53:10|2530.92|2530.92|2530.92|2530.92|2530.92|2530.92|2530.76|2530.76|0
1645793600000|2022-02-25 12:53:20|2530.97|2530.97|2530.97|2530.97|2530.97|2530.97|2530.97|2530.97|0
1645793610000|2022-02-25 12:53:30|2530.9|2530.9|2532.48|2532.48|2532.48|2532.48|2530.9|2530.9|0
1645793620000|2022-02-25 12:53:40|2532.59|2532.59|2533.49|2533.49|2533.56|2533.56|2532.59|2532.59|0
1645793630000|2022-02-25 12:53:50|2533.41|2533.41|2533.62|2533.62|2533.62|2533.62|2533.14|2533.14|0
1645793640000|2022-02-25 12:54:00|2533.55|2533.55|2534.15|2534.15|2534.15|2534.15|2533.55|2533.55|0
1645793650000|2022-02-25 12:54:10|2534.23|2534.23|2534.62|2534.62|2534.62|2534.62|2534.23|2534.23|0
1645793660000|2022-02-25 12:54:20|2534.58|2534.58|2534.58|2534.58|2534.58|2534.58|2534.58|2534.58|0
1645793670000|2022-02-25 12:54:30|2534.73|2534.73|2534.97|2534.97|2534.97|2534.97|2534.73|2534.73|0
1645793680000|2022-02-25 12:54:40|2535.76|2535.76|2536.41|2536.41|2536.41|2536.41|2535.76|2535.76|0
1645793700000|2022-02-25 12:55:00|2536.55|2536.55|2536.35|2536.35|2536.55|2536.55|2536.1|2536.1|0
1645793710000|2022-02-25 12:55:10|2536.88|2536.88|2537.67|2537.67|2537.85|2537.85|2536.88|2536.88|0
1645793720000|2022-02-25 12:55:20|2538.06|2538.06|2538.11|2538.11|2538.19|2538.19|2537.9|2537.9|0
1645793730000|2022-02-25 12:55:30|2538.18|2538.18|2538.18|2538.18|2538.18|2538.18|2538.18|2538.18|0
1645793740000|2022-02-25 12:55:40|2538.04|2538.04|2538.18|2538.18|2538.18|2538.18|2538.04|2538.04|0
1645793750000|2022-02-25 12:55:50|2538.11|2538.11|2538.11|2538.11|2538.11|2538.11|2538.11|2538.11|0
1645793760000|2022-02-25 12:56:00|2538.48|2538.48|2538.48|2538.48|2538.48|2538.48|2538.48|2538.48|0
1645793770000|2022-02-25 12:56:10|2538.25|2538.25|2538.25|2538.25|2538.25|2538.25|2538.25|2538.25|0
1645793780000|2022-02-25 12:56:20|2539.04|2539.04|2538.89|2538.89|2539.04|2539.04|2538.88|2538.88|0
1645793790000|2022-02-25 12:56:30|2538.81|2538.81|2538.87|2538.87|2538.87|2538.87|2538.81|2538.81|0
1645793800000|2022-02-25 12:56:40|2538.8|2538.8|2539.01|2539.01|2539.01|2539.01|2538.8|2538.8|0
1645793810000|2022-02-25 12:56:50|2539.07|2539.07|2539.07|2539.07|2539.07|2539.07|2539.07|2539.07|0
1645793820000|2022-02-25 12:57:00|2539.34|2539.34|2539.93|2539.93|2540.04|2540.04|2539.34|2539.34|0
1645793830000|2022-02-25 12:57:10|2539.81|2539.81|2539.37|2539.37|2539.81|2539.81|2539.37|2539.37|0
1645793840000|2022-02-25 12:57:20|2539.23|2539.23|2538.65|2538.65|2539.23|2539.23|2538.65|2538.65|0
1645793850000|2022-02-25 12:57:30|2538.57|2538.57|2538.57|2538.57|2538.57|2538.57|2538.57|2538.57|0
1645793870000|2022-02-25 12:57:50|2538.45|2538.45|2538.32|2538.32|2538.45|2538.45|2538.32|2538.32|0
1645793880000|2022-02-25 12:58:00|2537.53|2537.53|2537.86|2537.86|2537.86|2537.86|2537.37|2537.37|0
1645793890000|2022-02-25 12:58:10|2537.54|2537.54|2537.39|2537.39|2537.54|2537.54|2537.35|2537.35|0
1645793900000|2022-02-25 12:58:20|2537.47|2537.47|2537.33|2537.33|2537.54|2537.54|2537.33|2537.33|0
1645793910000|2022-02-25 12:58:30|2537.22|2537.22|2537.18|2537.18|2537.22|2537.22|2537.07|2537.07|0
1645793920000|2022-02-25 12:58:40|2537.32|2537.32|2537.46|2537.46|2537.46|2537.46|2537.32|2537.32|0
1645793930000|2022-02-25 12:58:50|2537.43|2537.43|2537.52|2537.52|2537.52|2537.52|2537.41|2537.41|0
1645793940000|2022-02-25 12:59:00|2537.65|2537.65|2537.81|2537.81|2537.95|2537.95|2537.65|2537.65|0
1645793950000|2022-02-25 12:59:10|2537.65|2537.65|2537.57|2537.57|2537.65|2537.65|2537.57|2537.57|0
1645793960000|2022-02-25 12:59:20|2537.51|2537.51|2537.51|2537.51|2537.51|2537.51|2537.51|2537.51|0
1645793980000|2022-02-25 12:59:40|2536.72|2536.72|2536.64|2536.64|2536.72|2536.72|2536.64|2536.64|0
1645793990000|2022-02-25 12:59:50|2536.48|2536.48|2536.19|2536.19|2536.48|2536.48|2536.19|2536.19|0
1645794000000|2022-02-25 13:00:00|2535.97|2535.97|2534.98|2534.98|2535.97|2535.97|2534.98|2534.98|0
1645794010000|2022-02-25 13:00:10|2534.85|2534.85|2534.7|2534.7|2534.85|2534.85|2534.67|2534.67|0
1645794020000|2022-02-25 13:00:20|2534.81|2534.81|2534.52|2534.52|2534.89|2534.89|2534.52|2534.52|0
1645794030000|2022-02-25 13:00:30|2534.63|2534.63|2534.63|2534.63|2534.63|2534.63|2534.63|2534.63|0
1645794040000|2022-02-25 13:00:40|2534.86|2534.86|2534.79|2534.79|2534.86|2534.86|2534.79|2534.79|0
1645794050000|2022-02-25 13:00:50|2534.97|2534.97|2535.79|2535.79|2535.79|2535.79|2534.97|2534.97|0
1645794060000|2022-02-25 13:01:00|2535.63|2535.63|2535.74|2535.74|2535.74|2535.74|2535.63|2535.63|0
1645794070000|2022-02-25 13:01:10|2535.59|2535.59|2534.87|2534.87|2535.59|2535.59|2534.87|2534.87|0
1645794080000|2022-02-25 13:01:20|2534.55|2534.55|2533.18|2533.18|2534.55|2534.55|2533.18|2533.18|0
1645794100000|2022-02-25 13:01:40|2533.02|2533.02|2532.38|2532.38|2533.02|2533.02|2532.38|2532.38|0
1645794110000|2022-02-25 13:01:50|2531.85|2531.85|2531.85|2531.85|2531.85|2531.85|2531.85|2531.85|0
1645794120000|2022-02-25 13:02:00|2532.33|2532.33|2532.61|2532.61|2532.61|2532.61|2532.33|2532.33|0
1645794130000|2022-02-25 13:02:10|2532.56|2532.56|2532.45|2532.45|2532.56|2532.56|2532.45|2532.45|0
1645794160000|2022-02-25 13:02:40|2532.42|2532.42|2532.57|2532.57|2532.8|2532.8|2532.42|2532.42|0
1645794180000|2022-02-25 13:03:00|2532.25|2532.25|2532.25|2532.25|2532.25|2532.25|2532.25|2532.25|0
1645794200000|2022-02-25 13:03:20|2532.11|2532.11|2531.48|2531.48|2532.26|2532.26|2531.47|2531.47|0
1645794210000|2022-02-25 13:03:30|2531.22|2531.22|2530.21|2530.21|2531.22|2531.22|2530.21|2530.21|0
1645794220000|2022-02-25 13:03:40|2530.25|2530.25|2530.41|2530.41|2530.57|2530.57|2530.25|2530.25|0
1645794230000|2022-02-25 13:03:50|2530.45|2530.45|2530.45|2530.45|2530.45|2530.45|2530.45|2530.45|0
1645794240000|2022-02-25 13:04:00|2530.52|2530.52|2530.42|2530.42|2530.52|2530.52|2530.42|2530.42|0
1645794250000|2022-02-25 13:04:10|2530.16|2530.16|2530.13|2530.13|2530.16|2530.16|2530.13|2530.13|0
1645794260000|2022-02-25 13:04:20|2530|2530|2530|2530|2530|2530|2530|2530|0
1645794300000|2022-02-25 13:05:00|2530.28|2530.28|2530.46|2530.46|2530.76|2530.76|2530.14|2530.14|0
1645794310000|2022-02-25 13:05:10|2529.98|2529.98|2529.98|2529.98|2529.98|2529.98|2529.98|2529.98|0
1645794320000|2022-02-25 13:05:20|2530.46|2530.46|2530.46|2530.46|2530.46|2530.46|2530.46|2530.46|0
1645794330000|2022-02-25 13:05:30|2530.84|2530.84|2530.84|2530.84|2530.84|2530.84|2530.84|2530.84|0
1645794340000|2022-02-25 13:05:40|2531.16|2531.16|2531.37|2531.37|2531.4|2531.4|2531.16|2531.16|0
1645794350000|2022-02-25 13:05:50|2531.59|2531.59|2531.89|2531.89|2531.89|2531.89|2531.59|2531.59|0
1645794360000|2022-02-25 13:06:00|2532.12|2532.12|2534.21|2534.21|2534.21|2534.21|2532.12|2532.12|0
1645794370000|2022-02-25 13:06:10|2534.05|2534.05|2534.11|2534.11|2534.11|2534.11|2534.05|2534.05|0
1645794380000|2022-02-25 13:06:20|2534.17|2534.17|2533.71|2533.71|2534.17|2534.17|2533.71|2533.71|0
1645794410000|2022-02-25 13:06:50|2533.45|2533.45|2533.45|2533.45|2533.45|2533.45|2533.45|2533.45|0
1645794420000|2022-02-25 13:07:00|2533.5|2533.5|2533.36|2533.36|2533.5|2533.5|2533.36|2533.36|0
1645794430000|2022-02-25 13:07:10|2533.21|2533.21|2533.21|2533.21|2533.21|2533.21|2533.21|2533.21|0
1645794440000|2022-02-25 13:07:20|2533.13|2533.13|2533.16|2533.16|2533.61|2533.61|2533.13|2533.13|0
1645794450000|2022-02-25 13:07:30|2533.09|2533.09|2533.35|2533.35|2533.35|2533.35|2533.09|2533.09|0
1645794460000|2022-02-25 13:07:40|2533.5|2533.5|2533.52|2533.52|2533.52|2533.52|2533.44|2533.44|0
1645794470000|2022-02-25 13:07:50|2533.58|2533.58|2533.58|2533.58|2533.58|2533.58|2533.58|2533.58|0
1645794480000|2022-02-25 13:08:00|2533.45|2533.45|2533.25|2533.25|2533.45|2533.45|2533.25|2533.25|0
1645794490000|2022-02-25 13:08:10|2533.32|2533.32|2533.45|2533.45|2533.45|2533.45|2533.32|2533.32|0
1645794520000|2022-02-25 13:08:40|2533.38|2533.38|2532.5|2532.5|2533.38|2533.38|2532.5|2532.5|0
1645794530000|2022-02-25 13:08:50|2532.62|2532.62|2532.62|2532.62|2532.62|2532.62|2532.62|2532.62|0
1645794540000|2022-02-25 13:09:00|2532.75|2532.75|2532.75|2532.75|2532.75|2532.75|2532.75|2532.75|0
1645794560000|2022-02-25 13:09:20|2532.89|2532.89|2532.89|2532.89|2532.89|2532.89|2532.89|2532.89|0
1645794570000|2022-02-25 13:09:30|2533.21|2533.21|2533.21|2533.21|2533.21|2533.21|2533.21|2533.21|0
1645794580000|2022-02-25 13:09:40|2533.37|2533.37|2533.57|2533.57|2533.57|2533.57|2533.15|2533.15|0
1645794590000|2022-02-25 13:09:50|2533.25|2533.25|2533.31|2533.31|2533.31|2533.31|2533.25|2533.25|0
1645794600000|2022-02-25 13:10:00|2533.37|2533.37|2532.88|2532.88|2533.37|2533.37|2532.88|2532.88|0
1645794610000|2022-02-25 13:10:10|2532.67|2532.67|2532.66|2532.66|2532.74|2532.74|2532.66|2532.66|0
1645794620000|2022-02-25 13:10:20|2532.8|2532.8|2532.87|2532.87|2532.95|2532.95|2532.8|2532.8|0
1645794630000|2022-02-25 13:10:30|2532.66|2532.66|2531.02|2531.02|2532.66|2532.66|2531.02|2531.02|0
1645794650000|2022-02-25 13:10:50|2531.24|2531.24|2531.16|2531.16|2531.24|2531.24|2531.16|2531.16|0
1645794660000|2022-02-25 13:11:00|2531.24|2531.24|2531.05|2531.05|2531.24|2531.24|2531.05|2531.05|0
1645794670000|2022-02-25 13:11:10|2531.32|2531.32|2531.11|2531.11|2531.32|2531.32|2531.11|2531.11|0
1645794680000|2022-02-25 13:11:20|2531.03|2531.03|2531.03|2531.03|2531.03|2531.03|2531.03|2531.03|0
1645794700000|2022-02-25 13:11:40|2531.09|2531.09|2531.09|2531.09|2531.09|2531.09|2531.09|2531.09|0
1645794720000|2022-02-25 13:12:00|2530.95|2530.95|2531.44|2531.44|2531.44|2531.44|2530.91|2530.91|0
1645794730000|2022-02-25 13:12:10|2531.51|2531.51|2531.51|2531.51|2531.51|2531.51|2531.51|2531.51|0
1645794750000|2022-02-25 13:12:30|2531.7|2531.7|2531.91|2531.91|2531.91|2531.91|2531.7|2531.7|0
1645794780000|2022-02-25 13:13:00|2531.99|2531.99|2531.56|2531.56|2531.99|2531.99|2531.56|2531.56|0
1645794790000|2022-02-25 13:13:10|2531.71|2531.71|2531.71|2531.71|2531.71|2531.71|2531.71|2531.71|0
1645794800000|2022-02-25 13:13:20|2532.55|2532.55|2532.38|2532.38|2532.7|2532.7|2532.38|2532.38|0
1645794810000|2022-02-25 13:13:30|2532.23|2532.23|2532.23|2532.23|2532.23|2532.23|2532.23|2532.23|0
1645794830000|2022-02-25 13:13:50|2532.15|2532.15|2532.44|2532.44|2532.44|2532.44|2532.15|2532.15|0
1645794840000|2022-02-25 13:14:00|2532.57|2532.57|2532.5|2532.5|2532.57|2532.57|2532.5|2532.5|0
1645794850000|2022-02-25 13:14:10|2532.62|2532.62|2532.62|2532.62|2532.62|2532.62|2532.62|2532.62|0
1645794870000|2022-02-25 13:14:30|2532.77|2532.77|2532.81|2532.81|2532.81|2532.81|2532.77|2532.77|0
1645794900000|2022-02-25 13:15:00|2533.12|2533.12|2533.47|2533.47|2533.47|2533.47|2532.99|2532.99|0
1645794910000|2022-02-25 13:15:10|2533.25|2533.25|2532.34|2532.34|2533.25|2533.25|2532.34|2532.34|0
1645794920000|2022-02-25 13:15:20|2532.22|2532.22|2532.22|2532.22|2532.22|2532.22|2532.22|2532.22|0
1645794930000|2022-02-25 13:15:30|2532.08|2532.08|2532.08|2532.08|2532.08|2532.08|2532.08|2532.08|0
1645794940000|2022-02-25 13:15:40|2532.02|2532.02|2531.81|2531.81|2532.34|2532.34|2531.81|2531.81|0
1645794960000|2022-02-25 13:16:00|2531.95|2531.95|2531.76|2531.76|2531.95|2531.95|2531.76|2531.76|0
1645794970000|2022-02-25 13:16:10|2531.69|2531.69|2531.69|2531.69|2531.69|2531.69|2531.69|2531.69|0
1645794980000|2022-02-25 13:16:20|2531.84|2531.84|2531.78|2531.78|2531.84|2531.84|2531.78|2531.78|0
1645794990000|2022-02-25 13:16:30|2531.71|2531.71|2531.71|2531.71|2531.71|2531.71|2531.71|2531.71|0
1645795000000|2022-02-25 13:16:40|2531.77|2531.77|2531.77|2531.77|2531.77|2531.77|2531.77|2531.77|0
1645795010000|2022-02-25 13:16:50|2531.71|2531.71|2531.71|2531.71|2531.71|2531.71|2531.71|2531.71|0
1645795030000|2022-02-25 13:17:10|2531.79|2531.79|2532.8|2532.8|2532.8|2532.8|2531.79|2531.79|0
1645795040000|2022-02-25 13:17:20|2532.72|2532.72|2532.76|2532.76|2532.92|2532.92|2532.72|2532.72|0
1645795050000|2022-02-25 13:17:30|2532.6|2532.6|2532.87|2532.87|2532.87|2532.87|2532.6|2532.6|0
1645795060000|2022-02-25 13:17:40|2533|2533|2532.6|2532.6|2533|2533|2532.6|2532.6|0
1645795070000|2022-02-25 13:17:50|2532.67|2532.67|2532.6|2532.6|2532.67|2532.67|2532.6|2532.6|0
1645795080000|2022-02-25 13:18:00|2532.73|2532.73|2533.21|2533.21|2533.21|2533.21|2532.73|2532.73|0
1645795090000|2022-02-25 13:18:10|2533.14|2533.14|2533.26|2533.26|2533.26|2533.26|2533.14|2533.14|0
1645795100000|2022-02-25 13:18:20|2533.18|2533.18|2533.29|2533.29|2533.29|2533.29|2533.18|2533.18|0
1645795110000|2022-02-25 13:18:30|2533.61|2533.61|2533.22|2533.22|2533.84|2533.84|2533.22|2533.22|0
1645795140000|2022-02-25 13:19:00|2533.28|2533.28|2533.33|2533.33|2533.33|2533.33|2533.28|2533.28|0
1645795150000|2022-02-25 13:19:10|2533.61|2533.61|2534.47|2534.47|2534.47|2534.47|2533.61|2533.61|0
1645795160000|2022-02-25 13:19:20|2534.33|2534.33|2534.25|2534.25|2534.33|2534.33|2534.25|2534.25|0
1645795170000|2022-02-25 13:19:30|2534.32|2534.32|2534.32|2534.32|2534.32|2534.32|2534.32|2534.32|0
1645795180000|2022-02-25 13:19:40|2534.19|2534.19|2534.19|2534.19|2534.19|2534.19|2534.19|2534.19|0
1645795190000|2022-02-25 13:19:50|2534.26|2534.26|2534.31|2534.31|2534.63|2534.63|2534.26|2534.26|0
1645795200000|2022-02-25 13:20:00|2534.15|2534.15|2534.4|2534.4|2534.4|2534.4|2533.92|2533.92|0
1645795210000|2022-02-25 13:20:10|2534.48|2534.48|2534.95|2534.95|2534.95|2534.95|2534.48|2534.48|0
1645795220000|2022-02-25 13:20:20|2535.02|2535.02|2535.34|2535.34|2535.34|2535.34|2535.02|2535.02|0
1645795230000|2022-02-25 13:20:30|2535.58|2535.58|2535.69|2535.69|2535.69|2535.69|2535.58|2535.58|0
1645795240000|2022-02-25 13:20:40|2535.85|2535.85|2536.2|2536.2|2536.2|2536.2|2535.85|2535.85|0
1645795250000|2022-02-25 13:20:50|2536.04|2536.04|2536.13|2536.13|2536.25|2536.25|2536.04|2536.04|0
1645795260000|2022-02-25 13:21:00|2535.92|2535.92|2535.92|2535.92|2535.92|2535.92|2535.92|2535.92|0
1645795270000|2022-02-25 13:21:10|2535.85|2535.85|2535.96|2535.96|2535.96|2535.96|2535.85|2535.85|0
1645795280000|2022-02-25 13:21:20|2535.64|2535.64|2534.98|2534.98|2535.64|2535.64|2534.98|2534.98|0
1645795300000|2022-02-25 13:21:40|2534.9|2534.9|2534.9|2534.9|2534.9|2534.9|2534.9|2534.9|0
1645795310000|2022-02-25 13:21:50|2534.87|2534.87|2534.74|2534.74|2534.87|2534.87|2534.74|2534.74|0
1645795320000|2022-02-25 13:22:00|2534.81|2534.81|2534.58|2534.58|2534.88|2534.88|2534.58|2534.58|0
1645795330000|2022-02-25 13:22:10|2534.65|2534.65|2534.72|2534.72|2534.72|2534.72|2534.65|2534.65|0
1645795340000|2022-02-25 13:22:20|2534.79|2534.79|2535.46|2535.46|2535.77|2535.77|2534.79|2534.79|0
1645795350000|2022-02-25 13:22:30|2535.64|2535.64|2535.72|2535.72|2535.72|2535.72|2535.64|2535.64|0
1645795360000|2022-02-25 13:22:40|2535.83|2535.83|2535.83|2535.83|2535.83|2535.83|2535.83|2535.83|0
1645795380000|2022-02-25 13:23:00|2535.77|2535.77|2535.77|2535.77|2535.77|2535.77|2535.77|2535.77|0
1645795410000|2022-02-25 13:23:30|2536.02|2536.02|2536.65|2536.65|2536.65|2536.65|2536.02|2536.02|0
1645795430000|2022-02-25 13:23:50|2536.81|2536.81|2536.89|2536.89|2537.04|2537.04|2536.81|2536.81|0
1645795440000|2022-02-25 13:24:00|2536.76|2536.76|2536.76|2536.76|2536.76|2536.76|2536.76|2536.76|0
1645795450000|2022-02-25 13:24:10|2536.84|2536.84|2536.77|2536.77|2536.84|2536.84|2536.77|2536.77|0
1645795460000|2022-02-25 13:24:20|2536.55|2536.55|2536.55|2536.55|2536.55|2536.55|2536.55|2536.55|0
1645795470000|2022-02-25 13:24:30|2536.79|2536.79|2536.91|2536.91|2537.1|2537.1|2536.79|2536.79|0
1645795480000|2022-02-25 13:24:40|2536.98|2536.98|2536.65|2536.65|2537.06|2537.06|2536.65|2536.65|0
1645795490000|2022-02-25 13:24:50|2536.73|2536.73|2536.89|2536.89|2537.21|2537.21|2536.73|2536.73|0
1645795500000|2022-02-25 13:25:00|2536.57|2536.57|2536.76|2536.76|2536.76|2536.76|2536.57|2536.57|0
1645795510000|2022-02-25 13:25:10|2536.92|2536.92|2536.91|2536.91|2537.46|2537.46|2536.91|2536.91|0
1645795520000|2022-02-25 13:25:20|2536.98|2536.98|2536.75|2536.75|2536.98|2536.98|2536.75|2536.75|0
1645795530000|2022-02-25 13:25:30|2536.67|2536.67|2536.67|2536.67|2536.67|2536.67|2536.67|2536.67|0
1645795540000|2022-02-25 13:25:40|2536.73|2536.73|2536.65|2536.65|2536.73|2536.73|2536.65|2536.65|0
1645795570000|2022-02-25 13:26:10|2536.59|2536.59|2536.59|2536.59|2536.59|2536.59|2536.59|2536.59|0
1645795580000|2022-02-25 13:26:20|2536.51|2536.51|2536.51|2536.51|2536.51|2536.51|2536.51|2536.51|0
1645795590000|2022-02-25 13:26:30|2536.19|2536.19|2536.32|2536.32|2536.32|2536.32|2536.19|2536.19|0
1645795600000|2022-02-25 13:26:40|2536.19|2536.19|2536.06|2536.06|2536.19|2536.19|2536.06|2536.06|0
1645795620000|2022-02-25 13:27:00|2535.87|2535.87|2535.57|2535.57|2535.87|2535.87|2535.49|2535.49|0
1645795630000|2022-02-25 13:27:10|2535.68|2535.68|2536.04|2536.04|2536.04|2536.04|2535.68|2535.68|0
1645795640000|2022-02-25 13:27:20|2535.96|2535.96|2535.96|2535.96|2535.96|2535.96|2535.96|2535.96|0
1645795650000|2022-02-25 13:27:30|2536.04|2536.04|2535.88|2535.88|2536.04|2536.04|2535.88|2535.88|0
1645795660000|2022-02-25 13:27:40|2535.96|2535.96|2536.39|2536.39|2536.39|2536.39|2535.96|2535.96|0
1645795670000|2022-02-25 13:27:50|2536.23|2536.23|2536.55|2536.55|2536.55|2536.55|2536.23|2536.23|0
1645795680000|2022-02-25 13:28:00|2536.68|2536.68|2536.57|2536.57|2536.68|2536.68|2536.57|2536.57|0
1645795690000|2022-02-25 13:28:10|2536.68|2536.68|2536.75|2536.75|2536.75|2536.75|2536.68|2536.68|0
1645795700000|2022-02-25 13:28:20|2536.67|2536.67|2535.26|2535.26|2536.67|2536.67|2535.26|2535.26|0
1645795710000|2022-02-25 13:28:30|2535.18|2535.18|2535.18|2535.18|2535.18|2535.18|2535.18|2535.18|0
1645795720000|2022-02-25 13:28:40|2534.97|2534.97|2534.87|2534.87|2535.03|2535.03|2534.87|2534.87|0
1645795730000|2022-02-25 13:28:50|2534.8|2534.8|2534.8|2534.8|2534.8|2534.8|2534.8|2534.8|0
1645795740000|2022-02-25 13:29:00|2534.74|2534.74|2534.28|2534.28|2534.74|2534.74|2534.28|2534.28|0
1645795770000|2022-02-25 13:29:30|2534.2|2534.2|2534.2|2534.2|2534.2|2534.2|2534.2|2534.2|0
1645795780000|2022-02-25 13:29:40|2534.14|2534.14|2534.57|2534.57|2534.57|2534.57|2534.14|2534.14|0
1645795790000|2022-02-25 13:29:50|2534.63|2534.63|2535.18|2535.18|2535.18|2535.18|2534.63|2534.63|0
1645795800000|2022-02-25 13:30:00|2535.11|2535.11|2535|2535|2535.41|2535.41|2535|2535|0
1645795810000|2022-02-25 13:30:10|2534.93|2534.93|2534.77|2534.77|2534.93|2534.93|2534.77|2534.77|0
1645795820000|2022-02-25 13:30:20|2534.64|2534.64|2534.64|2534.64|2534.64|2534.64|2534.64|2534.64|0
1645795830000|2022-02-25 13:30:30|2534.57|2534.57|2534.38|2534.38|2534.57|2534.57|2534.38|2534.38|0
1645795850000|2022-02-25 13:30:50|2534.29|2534.29|2533.95|2533.95|2534.29|2534.29|2533.95|2533.95|0
1645795860000|2022-02-25 13:31:00|2533.79|2533.79|2533.36|2533.36|2533.79|2533.79|2533.36|2533.36|0
1645795870000|2022-02-25 13:31:10|2533.47|2533.47|2533.75|2533.75|2533.86|2533.86|2533.47|2533.47|0
1645795890000|2022-02-25 13:31:30|2533.97|2533.97|2534.16|2534.16|2534.29|2534.29|2533.81|2533.81|0
1645795900000|2022-02-25 13:31:40|2534.12|2534.12|2534.06|2534.06|2534.12|2534.12|2534.06|2534.06|0
1645795910000|2022-02-25 13:31:50|2534.4|2534.4|2535.56|2535.56|2535.56|2535.56|2534.32|2534.32|0
1645795920000|2022-02-25 13:32:00|2535.43|2535.43|2535.69|2535.69|2535.69|2535.69|2535.43|2535.43|0
1645795960000|2022-02-25 13:32:40|2535.76|2535.76|2536.54|2536.54|2536.69|2536.69|2535.63|2535.63|0
1645795970000|2022-02-25 13:32:50|2536.57|2536.57|2536.44|2536.44|2536.57|2536.57|2536.44|2536.44|0
1645795980000|2022-02-25 13:33:00|2536.69|2536.69|2536.53|2536.53|2536.69|2536.69|2536.53|2536.53|0
1645796000000|2022-02-25 13:33:20|2536.68|2536.68|2536.68|2536.68|2536.68|2536.68|2536.68|2536.68|0
1645796010000|2022-02-25 13:33:30|2536.8|2536.8|2536.8|2536.8|2536.8|2536.8|2536.8|2536.8|0
1645796020000|2022-02-25 13:33:40|2536.66|2536.66|2536.52|2536.52|2536.66|2536.66|2536.52|2536.52|0
1645796030000|2022-02-25 13:33:50|2536.55|2536.55|2536.4|2536.4|2536.55|2536.55|2536.4|2536.4|0
1645796040000|2022-02-25 13:34:00|2536.24|2536.24|2535.91|2535.91|2536.24|2536.24|2535.91|2535.91|0
1645796050000|2022-02-25 13:34:10|2535.59|2535.59|2535.46|2535.46|2535.59|2535.59|2535.46|2535.46|0
1645796060000|2022-02-25 13:34:20|2535.54|2535.54|2535.42|2535.42|2535.54|2535.54|2535.42|2535.42|0
1645796070000|2022-02-25 13:34:30|2535.35|2535.35|2535.35|2535.35|2535.35|2535.35|2535.35|2535.35|0
1645796090000|2022-02-25 13:34:50|2535.42|2535.42|2535.64|2535.64|2535.64|2535.64|2535.42|2535.42|0
1645796100000|2022-02-25 13:35:00|2536.08|2536.08|2536.59|2536.59|2536.59|2536.59|2535.97|2535.97|0
1645796110000|2022-02-25 13:35:10|2536.7|2536.7|2537.18|2537.18|2537.18|2537.18|2536.7|2536.7|0
1645796120000|2022-02-25 13:35:20|2537.41|2537.41|2538.17|2538.17|2538.17|2538.17|2537.41|2537.41|0
1645796130000|2022-02-25 13:35:30|2537.95|2537.95|2538.59|2538.59|2538.59|2538.59|2537.95|2537.95|0
1645796140000|2022-02-25 13:35:40|2538.78|2538.78|2538.86|2538.86|2538.94|2538.94|2538.78|2538.78|0
1645796170000|2022-02-25 13:36:10|2538.94|2538.94|2538.86|2538.86|2538.94|2538.94|2538.86|2538.86|0
1645796180000|2022-02-25 13:36:20|2538.76|2538.76|2538.76|2538.76|2538.76|2538.76|2538.76|2538.76|0
1645796200000|2022-02-25 13:36:40|2538.7|2538.7|2538.54|2538.54|2538.7|2538.7|2538.54|2538.54|0
1645796210000|2022-02-25 13:36:50|2538.47|2538.47|2538.47|2538.47|2538.47|2538.47|2538.47|2538.47|0
1645796220000|2022-02-25 13:37:00|2538.32|2538.32|2538.4|2538.4|2538.4|2538.4|2538.32|2538.32|0
1645796230000|2022-02-25 13:37:10|2538.47|2538.47|2538.47|2538.47|2538.47|2538.47|2538.47|2538.47|0
1645796240000|2022-02-25 13:37:20|2538.39|2538.39|2538.47|2538.47|2538.47|2538.47|2538.39|2538.39|0
1645796250000|2022-02-25 13:37:30|2538.31|2538.31|2538.43|2538.43|2538.43|2538.43|2538.31|2538.31|0
1645796270000|2022-02-25 13:37:50|2538.54|2538.54|2538.54|2538.54|2538.54|2538.54|2538.48|2538.48|0
1645796280000|2022-02-25 13:38:00|2538.47|2538.47|2538.54|2538.54|2538.54|2538.54|2538.47|2538.47|0
1645796290000|2022-02-25 13:38:10|2538.41|2538.41|2538.34|2538.34|2538.41|2538.41|2538.34|2538.34|0
1645796310000|2022-02-25 13:38:30|2538.22|2538.22|2538.22|2538.22|2538.22|2538.22|2538.22|2538.22|0
1645796320000|2022-02-25 13:38:40|2538.16|2538.16|2538.16|2538.16|2538.23|2538.23|2538.16|2538.16|0
1645796330000|2022-02-25 13:38:50|2538|2538|2538|2538|2538|2538|2538|2538|0
1645796340000|2022-02-25 13:39:00|2537.85|2537.85|2537.61|2537.61|2537.85|2537.85|2537.61|2537.61|0
1645796350000|2022-02-25 13:39:10|2537.49|2537.49|2536.47|2536.47|2537.49|2537.49|2536.47|2536.47|0
1645796370000|2022-02-25 13:39:30|2536.5|2536.5|2536.34|2536.34|2536.5|2536.5|2536.34|2536.34|0
1645796380000|2022-02-25 13:39:40|2535.98|2535.98|2536.66|2536.66|2536.66|2536.66|2535.98|2535.98|0
1645796390000|2022-02-25 13:39:50|2536.72|2536.72|2536.7|2536.7|2536.78|2536.78|2536.7|2536.7|0
1645796400000|2022-02-25 13:40:00|2536.78|2536.78|2537.41|2537.41|2537.41|2537.41|2536.78|2536.78|0
1645796410000|2022-02-25 13:40:10|2537.55|2537.55|2537.85|2537.85|2538|2538|2537.55|2537.55|0
1645796430000|2022-02-25 13:40:30|2537.77|2537.77|2538.02|2538.02|2538.02|2538.02|2537.77|2537.77|0
1645796440000|2022-02-25 13:40:40|2537.98|2537.98|2538.38|2538.38|2538.38|2538.38|2537.98|2537.98|0
1645796450000|2022-02-25 13:40:50|2538.49|2538.49|2537.88|2537.88|2538.57|2538.57|2537.88|2537.88|0
1645796460000|2022-02-25 13:41:00|2537.8|2537.8|2538.23|2538.23|2538.23|2538.23|2537.8|2537.8|0
1645796470000|2022-02-25 13:41:10|2538.31|2538.31|2538.43|2538.43|2538.58|2538.58|2538.31|2538.31|0
1645796480000|2022-02-25 13:41:20|2538.51|2538.51|2538.63|2538.63|2538.63|2538.63|2538.43|2538.43|0
1645796490000|2022-02-25 13:41:30|2538.89|2538.89|2538.89|2538.89|2538.89|2538.89|2538.89|2538.89|0
1645796500000|2022-02-25 13:41:40|2539.05|2539.05|2539.05|2539.05|2539.05|2539.05|2539.05|2539.05|0
1645796510000|2022-02-25 13:41:50|2538.98|2538.98|2539.04|2539.04|2539.04|2539.04|2538.98|2538.98|0
1645796520000|2022-02-25 13:42:00|2539.12|2539.12|2539.12|2539.12|2539.12|2539.12|2539.12|2539.12|0
1645796530000|2022-02-25 13:42:10|2538.96|2538.96|2538.62|2538.62|2538.96|2538.96|2538.62|2538.62|0
1645796540000|2022-02-25 13:42:20|2538.24|2538.24|2538.17|2538.17|2538.24|2538.24|2538.17|2538.17|0
1645796550000|2022-02-25 13:42:30|2537.95|2537.95|2537.95|2537.95|2537.95|2537.95|2537.95|2537.95|0
1645796560000|2022-02-25 13:42:40|2537.63|2537.63|2537.52|2537.52|2537.63|2537.63|2537.52|2537.52|0
1645796580000|2022-02-25 13:43:00|2537.39|2537.39|2537.39|2537.39|2537.39|2537.39|2537.39|2537.39|0
1645796600000|2022-02-25 13:43:20|2537.32|2537.32|2537.32|2537.32|2537.32|2537.32|2537.32|2537.32|0
1645796630000|2022-02-25 13:43:50|2537.43|2537.43|2536.29|2536.29|2537.54|2537.54|2536.21|2536.21|0
1645796640000|2022-02-25 13:44:00|2536.23|2536.23|2536.56|2536.56|2536.56|2536.56|2536.17|2536.17|0
1645796650000|2022-02-25 13:44:10|2536.68|2536.68|2536.61|2536.61|2536.8|2536.8|2536.61|2536.61|0
1645796660000|2022-02-25 13:44:20|2536.39|2536.39|2536.37|2536.37|2536.45|2536.45|2536.28|2536.28|0
1645796670000|2022-02-25 13:44:30|2536.22|2536.22|2536.22|2536.22|2536.22|2536.22|2536.22|2536.22|0
1645796680000|2022-02-25 13:44:40|2536.43|2536.43|2536.38|2536.38|2536.43|2536.43|2536.38|2536.38|0
1645796690000|2022-02-25 13:44:50|2536.52|2536.52|2536.48|2536.48|2536.67|2536.67|2536.19|2536.19|0
1645796700000|2022-02-25 13:45:00|2536.6|2536.6|2536.87|2536.87|2536.87|2536.87|2536.6|2536.6|0
1645796710000|2022-02-25 13:45:10|2536.9|2536.9|2536.9|2536.9|2536.9|2536.9|2536.9|2536.9|0
1645796720000|2022-02-25 13:45:20|2536.98|2536.98|2537.11|2537.11|2537.11|2537.11|2536.98|2536.98|0
1645796730000|2022-02-25 13:45:30|2537.04|2537.04|2537.04|2537.04|2537.04|2537.04|2537.04|2537.04|0
1645796740000|2022-02-25 13:45:40|2537.11|2537.11|2537.16|2537.16|2537.16|2537.16|2536.86|2536.86|0
1645796750000|2022-02-25 13:45:50|2537|2537|2537|2537|2537|2537|2537|2537|0
1645796760000|2022-02-25 13:46:00|2536.93|2536.93|2536.93|2536.93|2536.93|2536.93|2536.93|2536.93|0
1645796770000|2022-02-25 13:46:10|2536.85|2536.85|2536.64|2536.64|2536.93|2536.93|2536.64|2536.64|0
1645796780000|2022-02-25 13:46:20|2536.48|2536.48|2536.31|2536.31|2536.48|2536.48|2536.31|2536.31|0
1645796790000|2022-02-25 13:46:30|2536.18|2536.18|2536.09|2536.09|2536.25|2536.25|2536.09|2536.09|0
1645796800000|2022-02-25 13:46:40|2535.83|2535.83|2535.9|2535.9|2535.9|2535.9|2535.75|2535.75|0
1645796820000|2022-02-25 13:47:00|2535.78|2535.78|2535.94|2535.94|2535.94|2535.94|2535.78|2535.78|0
1645796830000|2022-02-25 13:47:10|2536.06|2536.06|2536.06|2536.06|2536.06|2536.06|2536.06|2536.06|0
1645796840000|2022-02-25 13:47:20|2535.99|2535.99|2535.63|2535.63|2535.99|2535.99|2535.63|2535.63|0
1645796850000|2022-02-25 13:47:30|2535.71|2535.71|2535.85|2535.85|2535.85|2535.85|2535.71|2535.71|0
1645796860000|2022-02-25 13:47:40|2536.08|2536.08|2536.39|2536.39|2536.51|2536.51|2536.08|2536.08|0
1645796890000|2022-02-25 13:48:10|2536.54|2536.54|2536.54|2536.54|2536.54|2536.54|2536.54|2536.54|0
1645796910000|2022-02-25 13:48:30|2536.46|2536.46|2536.46|2536.46|2536.46|2536.46|2536.46|2536.46|0
1645796920000|2022-02-25 13:48:40|2536.33|2536.33|2535.74|2535.74|2536.33|2536.33|2535.74|2535.74|0
1645796940000|2022-02-25 13:49:00|2535.88|2535.88|2535.8|2535.8|2535.88|2535.88|2535.8|2535.8|0
1645796950000|2022-02-25 13:49:10|2535.74|2535.74|2535.71|2535.71|2535.74|2535.74|2535.62|2535.62|0
1645796970000|2022-02-25 13:49:30|2535.64|2535.64|2535.6|2535.6|2535.64|2535.64|2535.48|2535.48|0
1645796980000|2022-02-25 13:49:40|2535.68|2535.68|2535.68|2535.68|2535.68|2535.68|2535.68|2535.68|0
1645797000000|2022-02-25 13:50:00|2535.54|2535.54|2535.36|2535.36|2535.54|2535.54|2535.36|2535.36|0
1645797020000|2022-02-25 13:50:20|2535.43|2535.43|2535.34|2535.34|2535.74|2535.74|2535.34|2535.34|0
1645797030000|2022-02-25 13:50:30|2535.49|2535.49|2535.45|2535.45|2535.63|2535.63|2535.4|2535.4|0
1645797040000|2022-02-25 13:50:40|2535.64|2535.64|2535.59|2535.59|2535.64|2535.64|2535.52|2535.52|0
1645797050000|2022-02-25 13:50:50|2535.52|2535.52|2535.43|2535.43|2535.52|2535.52|2535.43|2535.43|0
1645797060000|2022-02-25 13:51:00|2535.35|2535.35|2535.18|2535.18|2535.35|2535.35|2535.18|2535.18|0
1645797070000|2022-02-25 13:51:10|2535.04|2535.04|2535.21|2535.21|2535.21|2535.21|2535.04|2535.04|0
1645797080000|2022-02-25 13:51:20|2535.18|2535.18|2535.18|2535.18|2535.18|2535.18|2535.18|2535.18|0
1645797100000|2022-02-25 13:51:40|2535.57|2535.57|2535.63|2535.63|2535.63|2535.63|2535.57|2535.57|0
1645797110000|2022-02-25 13:51:50|2535.66|2535.66|2535.66|2535.66|2535.66|2535.66|2535.66|2535.66|0
1645797120000|2022-02-25 13:52:00|2535.74|2535.74|2535.39|2535.39|2535.89|2535.89|2535.39|2535.39|0
1645797130000|2022-02-25 13:52:10|2535.32|2535.32|2535.32|2535.32|2535.32|2535.32|2535.32|2535.32|0
1645797140000|2022-02-25 13:52:20|2535.25|2535.25|2535.09|2535.09|2535.25|2535.25|2535.09|2535.09|0
1645797170000|2022-02-25 13:52:50|2535.36|2535.36|2535.3|2535.3|2535.36|2535.36|2535.3|2535.3|0
1645797180000|2022-02-25 13:53:00|2535.36|2535.36|2534.57|2534.57|2535.36|2535.36|2534.54|2534.54|0
1645797190000|2022-02-25 13:53:10|2534.51|2534.51|2534.57|2534.57|2534.57|2534.57|2534.51|2534.51|0
1645797200000|2022-02-25 13:53:20|2534.5|2534.5|2534.5|2534.5|2534.5|2534.5|2534.5|2534.5|0
1645797210000|2022-02-25 13:53:30|2534.57|2534.57|2534.57|2534.57|2534.57|2534.57|2534.57|2534.57|0
1645797240000|2022-02-25 13:54:00|2534.71|2534.71|2534.57|2534.57|2534.71|2534.71|2534.57|2534.57|0
1645797250000|2022-02-25 13:54:10|2534.65|2534.65|2534.65|2534.65|2534.65|2534.65|2534.65|2534.65|0
1645797270000|2022-02-25 13:54:30|2534.72|2534.72|2534.72|2534.72|2534.72|2534.72|2534.72|2534.72|0
1645797280000|2022-02-25 13:54:40|2534.61|2534.61|2534.46|2534.46|2534.61|2534.61|2534.46|2534.46|0
1645797290000|2022-02-25 13:54:50|2534.33|2534.33|2533.9|2533.9|2534.33|2534.33|2533.9|2533.9|0
1645797300000|2022-02-25 13:55:00|2533.82|2533.82|2533.82|2533.82|2533.82|2533.82|2533.82|2533.82|0
1645797310000|2022-02-25 13:55:10|2533.9|2533.9|2533.97|2533.97|2534.03|2534.03|2533.9|2533.9|0
1645797320000|2022-02-25 13:55:20|2534.01|2534.01|2534.09|2534.09|2534.09|2534.09|2534.01|2534.01|0
1645797340000|2022-02-25 13:55:40|2534.25|2534.25|2534.6|2534.6|2534.6|2534.6|2534.25|2534.25|0
1645797350000|2022-02-25 13:55:50|2534.67|2534.67|2534.67|2534.67|2534.67|2534.67|2534.67|2534.67|0
1645797360000|2022-02-25 13:56:00|2534.91|2534.91|2535|2535|2535|2535|2534.91|2534.91|0
1645797370000|2022-02-25 13:56:10|2535.06|2535.06|2535.72|2535.72|2535.72|2535.72|2535.06|2535.06|0
1645797400000|2022-02-25 13:56:40|2535.77|2535.77|2535.77|2535.77|2535.77|2535.77|2535.77|2535.77|0
1645797410000|2022-02-25 13:56:50|2535.9|2535.9|2535.9|2535.9|2535.9|2535.9|2535.9|2535.9|0
1645797420000|2022-02-25 13:57:00|2535.83|2535.83|2535.8|2535.8|2535.9|2535.9|2535.8|2535.8|0
1645797430000|2022-02-25 13:57:10|2535.96|2535.96|2535.96|2535.96|2535.96|2535.96|2535.96|2535.96|0
1645797440000|2022-02-25 13:57:20|2536.02|2536.02|2536.14|2536.14|2536.14|2536.14|2536.02|2536.02|0
1645797480000|2022-02-25 13:58:00|2535.82|2535.82|2535.3|2535.3|2535.97|2535.97|2535.3|2535.3|0
1645797490000|2022-02-25 13:58:10|2535.22|2535.22|2534.83|2534.83|2535.22|2535.22|2534.83|2534.83|0
1645797500000|2022-02-25 13:58:20|2534.65|2534.65|2534.65|2534.65|2534.65|2534.65|2534.65|2534.65|0
1645797510000|2022-02-25 13:58:30|2534.72|2534.72|2534.72|2534.72|2534.72|2534.72|2534.72|2534.72|0
1645797520000|2022-02-25 13:58:40|2534.57|2534.57|2534.65|2534.65|2534.65|2534.65|2534.57|2534.57|0
1645797530000|2022-02-25 13:58:50|2534.76|2534.76|2534.9|2534.9|2534.9|2534.9|2534.76|2534.76|0
1645797540000|2022-02-25 13:59:00|2534.82|2534.82|2534.16|2534.16|2534.82|2534.82|2534.16|2534.16|0
1645797550000|2022-02-25 13:59:10|2534.03|2534.03|2533.95|2533.95|2534.03|2534.03|2533.88|2533.88|0
1645797560000|2022-02-25 13:59:20|2534.03|2534.03|2534.03|2534.03|2534.03|2534.03|2534.03|2534.03|0
1645797570000|2022-02-25 13:59:30|2533.97|2533.97|2533.72|2533.72|2533.97|2533.97|2533.72|2533.72|0
1645797600000|2022-02-25 14:00:00|2533.6|2533.6|2533.04|2533.04|2533.6|2533.6|2532.88|2532.88|0
1645797610000|2022-02-25 14:00:10|2533.25|2533.25|2532.86|2532.86|2533.25|2533.25|2532.78|2532.78|0
1645797620000|2022-02-25 14:00:20|2532.92|2532.92|2533.04|2533.04|2533.2|2533.2|2532.82|2532.82|0
1645797630000|2022-02-25 14:00:30|2532.77|2532.77|2532.51|2532.51|2532.77|2532.77|2532.51|2532.51|0
1645797640000|2022-02-25 14:00:40|2532.46|2532.46|2532.46|2532.46|2532.46|2532.46|2532.46|2532.46|0
1645797650000|2022-02-25 14:00:50|2532.31|2532.31|2532.11|2532.11|2532.31|2532.31|2532.11|2532.11|0
1645797660000|2022-02-25 14:01:00|2532.05|2532.05|2531.64|2531.64|2532.05|2532.05|2531.61|2531.61|0
1645797670000|2022-02-25 14:01:10|2531.58|2531.58|2531.15|2531.15|2531.58|2531.58|2531.15|2531.15|0
1645797680000|2022-02-25 14:01:20|2531.09|2531.09|2531.21|2531.21|2531.35|2531.35|2531.09|2531.09|0
1645797720000|2022-02-25 14:02:00|2531.28|2531.28|2531.28|2531.28|2531.28|2531.28|2531.28|2531.28|0
1645797740000|2022-02-25 14:02:20|2531.43|2531.43|2531.62|2531.62|2531.62|2531.62|2531.43|2531.43|0
1645797750000|2022-02-25 14:02:30|2531.68|2531.68|2531.68|2531.68|2531.68|2531.68|2531.68|2531.68|0
1645797760000|2022-02-25 14:02:40|2531.56|2531.56|2531.56|2531.56|2531.56|2531.56|2531.56|2531.56|0
1645797770000|2022-02-25 14:02:50|2531.64|2531.64|2531.79|2531.79|2531.87|2531.87|2531.64|2531.64|0
1645797780000|2022-02-25 14:03:00|2531.9|2531.9|2531.9|2531.9|2531.9|2531.9|2531.9|2531.9|0
1645797830000|2022-02-25 14:03:50|2531.96|2531.96|2531.68|2531.68|2531.96|2531.96|2531.68|2531.68|0
1645797850000|2022-02-25 14:04:10|2531.75|2531.75|2533.48|2533.48|2533.62|2533.62|2531.75|2531.75|0
1645797860000|2022-02-25 14:04:20|2533.61|2533.61|2534.15|2534.15|2534.15|2534.15|2533.61|2533.61|0
1645797870000|2022-02-25 14:04:30|2534.21|2534.21|2534.36|2534.36|2534.36|2534.36|2534.21|2534.21|0
1645797880000|2022-02-25 14:04:40|2534.21|2534.21|2534.21|2534.21|2534.21|2534.21|2534.21|2534.21|0
1645797910000|2022-02-25 14:05:10|2534.44|2534.44|2534.33|2534.33|2534.44|2534.44|2534.33|2534.33|0
1645797920000|2022-02-25 14:05:20|2534.25|2534.25|2534.15|2534.15|2534.33|2534.33|2534.01|2534.01|0
1645797930000|2022-02-25 14:05:30|2534.08|2534.08|2534.08|2534.08|2534.08|2534.08|2534.08|2534.08|0
1645797940000|2022-02-25 14:05:40|2533.92|2533.92|2534.91|2534.91|2534.91|2534.91|2533.92|2533.92|0
1645797950000|2022-02-25 14:05:50|2535.06|2535.06|2535.12|2535.12|2535.12|2535.12|2535.06|2535.06|0
1645797960000|2022-02-25 14:06:00|2534.8|2534.8|2534.67|2534.67|2534.8|2534.8|2534.67|2534.67|0
1645797970000|2022-02-25 14:06:10|2534.6|2534.6|2534.6|2534.6|2534.6|2534.6|2534.6|2534.6|0
1645797990000|2022-02-25 14:06:30|2534.44|2534.44|2534.3|2534.3|2534.44|2534.44|2534.3|2534.3|0
1645798000000|2022-02-25 14:06:40|2534.22|2534.22|2534.44|2534.44|2534.44|2534.44|2534.22|2534.22|0
1645798010000|2022-02-25 14:06:50|2534.52|2534.52|2535.11|2535.11|2535.11|2535.11|2534.52|2534.52|0
1645798020000|2022-02-25 14:07:00|2535.04|2535.04|2534.96|2534.96|2535.04|2535.04|2534.83|2534.83|0
1645798030000|2022-02-25 14:07:10|2535.04|2535.04|2535.55|2535.55|2535.55|2535.55|2535.04|2535.04|0
1645798040000|2022-02-25 14:07:20|2535.73|2535.73|2535.81|2535.81|2535.81|2535.81|2535.73|2535.73|0
1645798050000|2022-02-25 14:07:30|2535.73|2535.73|2535.85|2535.85|2535.85|2535.85|2535.73|2535.73|0
1645798070000|2022-02-25 14:07:50|2535.62|2535.62|2535.39|2535.39|2535.62|2535.62|2535.39|2535.39|0
1645798080000|2022-02-25 14:08:00|2535.26|2535.26|2535.26|2535.26|2535.26|2535.26|2535.26|2535.26|0
1645798090000|2022-02-25 14:08:10|2535.32|2535.32|2535.32|2535.32|2535.32|2535.32|2535.32|2535.32|0
1645798100000|2022-02-25 14:08:20|2535.48|2535.48|2535.16|2535.16|2535.48|2535.48|2535.16|2535.16|0
1645798110000|2022-02-25 14:08:30|2535.13|2535.13|2535.14|2535.14|2535.14|2535.14|2534.49|2534.49|0
1645798120000|2022-02-25 14:08:40|2535|2535|2534.85|2534.85|2535|2535|2534.85|2534.85|0
1645798130000|2022-02-25 14:08:50|2534.72|2534.72|2534.8|2534.8|2534.88|2534.88|2534.72|2534.72|0
1645798140000|2022-02-25 14:09:00|2534.73|2534.73|2533.57|2533.57|2534.73|2534.73|2533.57|2533.57|0
1645798160000|2022-02-25 14:09:20|2533.44|2533.44|2533.31|2533.31|2533.44|2533.44|2533.31|2533.31|0
1645798170000|2022-02-25 14:09:30|2533.18|2533.18|2533.18|2533.18|2533.18|2533.18|2533.18|2533.18|0
1645798200000|2022-02-25 14:10:00|2533.32|2533.32|2533.32|2533.32|2533.32|2533.32|2533.32|2533.32|0
1645798220000|2022-02-25 14:10:20|2533.4|2533.4|2533.47|2533.47|2533.47|2533.47|2533.4|2533.4|0
1645798230000|2022-02-25 14:10:30|2533.41|2533.41|2533.94|2533.94|2533.94|2533.94|2533.41|2533.41|0
1645798240000|2022-02-25 14:10:40|2533.98|2533.98|2533.87|2533.87|2534.1|2534.1|2533.87|2533.87|0
1645798250000|2022-02-25 14:10:50|2534.18|2534.18|2534.25|2534.25|2534.25|2534.25|2534.18|2534.18|0
1645798260000|2022-02-25 14:11:00|2534.31|2534.31|2534.94|2534.94|2534.94|2534.94|2534.31|2534.31|0
1645798270000|2022-02-25 14:11:10|2535.15|2535.15|2535.81|2535.81|2535.81|2535.81|2535.15|2535.15|0
1645798280000|2022-02-25 14:11:20|2536.47|2536.47|2536.47|2536.47|2536.47|2536.47|2536.47|2536.47|0
1645798290000|2022-02-25 14:11:30|2536.31|2536.31|2536.44|2536.44|2536.44|2536.44|2536.31|2536.31|0
1645798300000|2022-02-25 14:11:40|2536.84|2536.84|2536.17|2536.17|2536.84|2536.84|2536.17|2536.17|0
1645798310000|2022-02-25 14:11:50|2536.04|2536.04|2537.28|2537.28|2537.28|2537.28|2536.04|2536.04|0
1645798320000|2022-02-25 14:12:00|2537.39|2537.39|2538.17|2538.17|2538.17|2538.17|2537.39|2537.39|0
1645798340000|2022-02-25 14:12:20|2538.33|2538.33|2538.26|2538.26|2538.33|2538.33|2538.26|2538.26|0
1645798350000|2022-02-25 14:12:30|2538.18|2538.18|2538.32|2538.32|2538.32|2538.32|2538.18|2538.18|0
1645798360000|2022-02-25 14:12:40|2538.16|2538.16|2538.16|2538.16|2538.16|2538.16|2538.13|2538.13|0
1645798370000|2022-02-25 14:12:50|2538.09|2538.09|2538.08|2538.08|2538.27|2538.27|2538.08|2538.08|0
1645798380000|2022-02-25 14:13:00|2537.92|2537.92|2537.76|2537.76|2537.92|2537.92|2537.76|2537.76|0
1645798400000|2022-02-25 14:13:20|2537.28|2537.28|2537.15|2537.15|2537.28|2537.28|2537.15|2537.15|0
1645798410000|2022-02-25 14:13:30|2537.01|2537.01|2536.71|2536.71|2537.01|2537.01|2536.71|2536.71|0
1645798420000|2022-02-25 14:13:40|2536.67|2536.67|2536.47|2536.47|2536.69|2536.69|2536.37|2536.37|0
1645798430000|2022-02-25 14:13:50|2536.51|2536.51|2536.51|2536.51|2536.51|2536.51|2536.51|2536.51|0
1645798440000|2022-02-25 14:14:00|2536.74|2536.74|2537.27|2537.27|2537.27|2537.27|2536.74|2536.74|0
1645798450000|2022-02-25 14:14:10|2537.48|2537.48|2537.48|2537.48|2537.48|2537.48|2537.48|2537.48|0
1645798480000|2022-02-25 14:14:40|2537.41|2537.41|2537.33|2537.33|2537.41|2537.41|2537.33|2537.33|0
1645798490000|2022-02-25 14:14:50|2537.52|2537.52|2537.44|2537.44|2537.52|2537.52|2537.44|2537.44|0
1645798500000|2022-02-25 14:15:00|2537.51|2537.51|2537.51|2537.51|2537.51|2537.51|2537.51|2537.51|0
1645798530000|2022-02-25 14:15:30|2537.33|2537.33|2537.33|2537.33|2537.33|2537.33|2537.33|2537.33|0
1645798540000|2022-02-25 14:15:40|2537.45|2537.45|2537.22|2537.22|2537.45|2537.45|2537.22|2537.22|0
1645798550000|2022-02-25 14:15:50|2536.99|2536.99|2536.18|2536.18|2536.99|2536.99|2536.18|2536.18|0
1645798560000|2022-02-25 14:16:00|2535.91|2535.91|2535.91|2535.91|2535.91|2535.91|2535.91|2535.91|0
1645798580000|2022-02-25 14:16:20|2535.76|2535.76|2535.76|2535.76|2535.76|2535.76|2535.76|2535.76|0
1645798590000|2022-02-25 14:16:30|2535.68|2535.68|2535.38|2535.38|2535.68|2535.68|2535.38|2535.38|0
1645798600000|2022-02-25 14:16:40|2535.15|2535.15|2535.15|2535.15|2535.15|2535.15|2535.15|2535.15|0
1645798610000|2022-02-25 14:16:50|2535.09|2535.09|2534.93|2534.93|2535.09|2535.09|2534.93|2534.93|0
1645798620000|2022-02-25 14:17:00|2534.87|2534.87|2534.55|2534.55|2534.87|2534.87|2534.55|2534.55|0
1645798640000|2022-02-25 14:17:20|2534.4|2534.4|2534.47|2534.47|2534.5|2534.5|2534.19|2534.19|0
1645798650000|2022-02-25 14:17:30|2534.31|2534.31|2534.7|2534.7|2534.7|2534.7|2534.31|2534.31|0
1645798660000|2022-02-25 14:17:40|2534.84|2534.84|2535.06|2535.06|2535.06|2535.06|2534.84|2534.84|0
1645798670000|2022-02-25 14:17:50|2534.99|2534.99|2535.05|2535.05|2535.05|2535.05|2534.99|2534.99|0
1645798680000|2022-02-25 14:18:00|2535.2|2535.2|2535.16|2535.16|2535.2|2535.2|2535.16|2535.16|0
1645798690000|2022-02-25 14:18:10|2535.1|2535.1|2535.16|2535.16|2535.16|2535.16|2535.1|2535.1|0
1645798700000|2022-02-25 14:18:20|2535.1|2535.1|2535.1|2535.1|2535.1|2535.1|2535.1|2535.1|0
1645798720000|2022-02-25 14:18:40|2535.16|2535.16|2535.16|2535.16|2535.22|2535.22|2535.16|2535.16|0
1645798730000|2022-02-25 14:18:50|2535.09|2535.09|2535.09|2535.09|2535.09|2535.09|2535.09|2535.09|0
1645798740000|2022-02-25 14:19:00|2535.05|2535.05|2534.82|2534.82|2535.05|2535.05|2534.82|2534.82|0
1645798760000|2022-02-25 14:19:20|2535.09|2535.09|2535.11|2535.11|2535.11|2535.11|2535.09|2535.09|0
1645798770000|2022-02-25 14:19:30|2535.19|2535.19|2535.19|2535.19|2535.19|2535.19|2535.19|2535.19|0
1645798780000|2022-02-25 14:19:40|2535.12|2535.12|2535.12|2535.12|2535.12|2535.12|2535.12|2535.12|0
1645798790000|2022-02-25 14:19:50|2535.52|2535.52|2535.52|2535.52|2535.52|2535.52|2535.52|2535.52|0
1645798800000|2022-02-25 14:20:00|2535.46|2535.46|2535.33|2535.33|2535.46|2535.46|2535.33|2535.33|0
1645798810000|2022-02-25 14:20:10|2535.39|2535.39|2535.45|2535.45|2535.52|2535.52|2535.39|2535.39|0
1645798850000|2022-02-25 14:20:50|2535.31|2535.31|2535.29|2535.29|2535.31|2535.31|2535.17|2535.17|0
1645798860000|2022-02-25 14:21:00|2535.5|2535.5|2536.06|2536.06|2536.06|2536.06|2535.5|2535.5|0
1645798870000|2022-02-25 14:21:10|2535.99|2535.99|2535.95|2535.95|2535.99|2535.99|2535.77|2535.77|0
1645798880000|2022-02-25 14:21:20|2536.27|2536.27|2536.39|2536.39|2536.39|2536.39|2536.27|2536.27|0
1645798890000|2022-02-25 14:21:30|2536.32|2536.32|2536.44|2536.44|2536.44|2536.44|2536.32|2536.32|0
1645798910000|2022-02-25 14:21:50|2536.37|2536.37|2536.04|2536.04|2536.37|2536.37|2536.04|2536.04|0
1645798940000|2022-02-25 14:22:20|2536.12|2536.12|2536.23|2536.23|2536.23|2536.23|2536.12|2536.12|0
1645798950000|2022-02-25 14:22:30|2536.17|2536.17|2536.17|2536.17|2536.17|2536.17|2536.17|2536.17|0
1645798960000|2022-02-25 14:22:40|2536.64|2536.64|2536.92|2536.92|2536.92|2536.92|2536.64|2536.64|0
1645798970000|2022-02-25 14:22:50|2536.99|2536.99|2536.99|2536.99|2536.99|2536.99|2536.99|2536.99|0
1645798980000|2022-02-25 14:23:00|2536.92|2536.92|2536.44|2536.44|2536.92|2536.92|2536.44|2536.44|0
1645798990000|2022-02-25 14:23:10|2536.37|2536.37|2536.24|2536.24|2536.37|2536.37|2536.21|2536.21|0
1645799010000|2022-02-25 14:23:30|2536.11|2536.11|2536.11|2536.11|2536.11|2536.11|2536.11|2536.11|0
1645799020000|2022-02-25 14:23:40|2536.17|2536.17|2536.41|2536.41|2536.41|2536.41|2536.17|2536.17|0
1645799030000|2022-02-25 14:23:50|2536.27|2536.27|2536.11|2536.11|2536.27|2536.27|2536.11|2536.11|0
1645799040000|2022-02-25 14:24:00|2535.96|2535.96|2535.47|2535.47|2535.96|2535.96|2535.47|2535.47|0
1645799060000|2022-02-25 14:24:20|2535.39|2535.39|2535.39|2535.39|2535.39|2535.39|2535.39|2535.39|0
1645799070000|2022-02-25 14:24:30|2535.33|2535.33|2535.33|2535.33|2535.33|2535.33|2535.33|2535.33|0
1645799080000|2022-02-25 14:24:40|2535.47|2535.47|2535.47|2535.47|2535.47|2535.47|2535.47|2535.47|0
1645799090000|2022-02-25 14:24:50|2535.4|2535.4|2535.4|2535.4|2535.4|2535.4|2535.4|2535.4|0
1645799100000|2022-02-25 14:25:00|2535.47|2535.47|2535.31|2535.31|2535.47|2535.47|2535.31|2535.31|0
1645799110000|2022-02-25 14:25:10|2535.24|2535.24|2535.24|2535.24|2535.24|2535.24|2535.24|2535.24|0
1645799120000|2022-02-25 14:25:20|2535.2|2535.2|2535.04|2535.04|2535.2|2535.2|2535.04|2535.04|0
1645799130000|2022-02-25 14:25:30|2534.97|2534.97|2535.23|2535.23|2535.23|2535.23|2534.97|2534.97|0
1645799140000|2022-02-25 14:25:40|2535.17|2535.17|2534.78|2534.78|2535.17|2535.17|2534.5|2534.5|0
1645799150000|2022-02-25 14:25:50|2534.51|2534.51|2534.19|2534.19|2534.51|2534.51|2534.03|2534.03|0
1645799160000|2022-02-25 14:26:00|2534.03|2534.03|2533.7|2533.7|2534.03|2534.03|2533.7|2533.7|0
1645799170000|2022-02-25 14:26:10|2533.78|2533.78|2533.78|2533.78|2533.78|2533.78|2533.78|2533.78|0
1645799190000|2022-02-25 14:26:30|2533.85|2533.85|2534.64|2534.64|2534.64|2534.64|2533.85|2533.85|0
1645799200000|2022-02-25 14:26:40|2534.8|2534.8|2534.58|2534.58|2534.83|2534.83|2534.58|2534.58|0
1645799210000|2022-02-25 14:26:50|2534.62|2534.62|2534.65|2534.65|2534.65|2534.65|2534.39|2534.39|0
1645799220000|2022-02-25 14:27:00|2534.91|2534.91|2535.21|2535.21|2535.21|2535.21|2534.86|2534.86|0
1645799230000|2022-02-25 14:27:10|2535.13|2535.13|2535.62|2535.62|2535.62|2535.62|2535.13|2535.13|0
1645799240000|2022-02-25 14:27:20|2535.55|2535.55|2535.38|2535.38|2535.55|2535.55|2535.32|2535.32|0
1645799250000|2022-02-25 14:27:30|2534.83|2534.83|2534.84|2534.84|2535.23|2535.23|2534.83|2534.83|0
1645799260000|2022-02-25 14:27:40|2534.78|2534.78|2534.25|2534.25|2534.78|2534.78|2534.25|2534.25|0
1645799270000|2022-02-25 14:27:50|2534.18|2534.18|2534.18|2534.18|2534.25|2534.25|2534.18|2534.18|0
1645799280000|2022-02-25 14:28:00|2533.86|2533.86|2533.86|2533.86|2533.86|2533.86|2533.86|2533.86|0
1645799290000|2022-02-25 14:28:10|2533.78|2533.78|2533.86|2533.86|2533.86|2533.86|2533.78|2533.78|0
1645799300000|2022-02-25 14:28:20|2533.79|2533.79|2533.79|2533.79|2533.79|2533.79|2533.79|2533.79|0
1645799310000|2022-02-25 14:28:30|2533.92|2533.92|2533.99|2533.99|2533.99|2533.99|2533.92|2533.92|0
1645799320000|2022-02-25 14:28:40|2533.67|2533.67|2533.82|2533.82|2533.82|2533.82|2533.67|2533.67|0
1645799330000|2022-02-25 14:28:50|2533.97|2533.97|2534.1|2534.1|2534.1|2534.1|2533.97|2533.97|0
1645799340000|2022-02-25 14:29:00|2534.29|2534.29|2534.39|2534.39|2534.39|2534.39|2534.23|2534.23|0
1645799350000|2022-02-25 14:29:10|2534.55|2534.55|2534.93|2534.93|2534.93|2534.93|2534.55|2534.55|0
1645799360000|2022-02-25 14:29:20|2534.7|2534.7|2534.81|2534.81|2534.81|2534.81|2534.7|2534.7|0
1645799370000|2022-02-25 14:29:30|2534.96|2534.96|2535.25|2535.25|2535.25|2535.25|2534.8|2534.8|0
1645799380000|2022-02-25 14:29:40|2535.36|2535.36|2535.29|2535.29|2535.36|2535.36|2535.29|2535.29|0
1645799390000|2022-02-25 14:29:50|2535.52|2535.52|2534.95|2534.95|2535.52|2535.52|2534.95|2534.95|0
1645799400000|2022-02-25 14:30:00|2534.81|2534.81|2534.22|2534.22|2534.89|2534.89|2534.22|2534.22|0
1645799410000|2022-02-25 14:30:10|2534.06|2534.06|2533.78|2533.78|2534.06|2534.06|2533.78|2533.78|0
1645799420000|2022-02-25 14:30:20|2534.11|2534.11|2534|2534|2534.19|2534.19|2533.78|2533.78|0
1645799430000|2022-02-25 14:30:30|2534.1|2534.1|2534.39|2534.39|2534.39|2534.39|2534.01|2534.01|0
1645799440000|2022-02-25 14:30:40|2534.16|2534.16|2534.06|2534.06|2534.16|2534.16|2534.06|2534.06|0
1645799460000|2022-02-25 14:31:00|2534.14|2534.14|2533.53|2533.53|2534.14|2534.14|2533.53|2533.53|0
1645799470000|2022-02-25 14:31:10|2533.47|2533.47|2532.97|2532.97|2533.47|2533.47|2532.97|2532.97|0
1645799480000|2022-02-25 14:31:20|2532.86|2532.86|2532.72|2532.72|2532.86|2532.86|2532.72|2532.72|0
1645799500000|2022-02-25 14:31:40|2532.65|2532.65|2532.65|2532.65|2532.65|2532.65|2532.65|2532.65|0
1645799510000|2022-02-25 14:31:50|2532.79|2532.79|2532.71|2532.71|2532.95|2532.95|2532.71|2532.71|0
1645799520000|2022-02-25 14:32:00|2532.95|2532.95|2532.87|2532.87|2532.95|2532.95|2532.87|2532.87|0
1645799530000|2022-02-25 14:32:10|2532.83|2532.83|2533.01|2533.01|2533.01|2533.01|2532.83|2532.83|0
1645799550000|2022-02-25 14:32:30|2533.08|2533.08|2532.93|2532.93|2533.08|2533.08|2532.93|2532.93|0
1645799560000|2022-02-25 14:32:40|2532.74|2532.74|2533.44|2533.44|2533.44|2533.44|2532.74|2532.74|0
1645799570000|2022-02-25 14:32:50|2533.4|2533.4|2533.53|2533.53|2533.53|2533.53|2532.8|2532.8|0
1645799580000|2022-02-25 14:33:00|2533.63|2533.63|2533.63|2533.63|2533.63|2533.63|2533.63|2533.63|0
1645799590000|2022-02-25 14:33:10|2533.92|2533.92|2535.21|2535.21|2535.21|2535.21|2533.92|2533.92|0
1645799600000|2022-02-25 14:33:20|2535.3|2535.3|2535.5|2535.5|2535.5|2535.5|2535.04|2535.04|0
1645799610000|2022-02-25 14:33:30|2535.43|2535.43|2535.28|2535.28|2535.43|2535.43|2535.28|2535.28|0
1645799620000|2022-02-25 14:33:40|2535.43|2535.43|2535.43|2535.43|2535.43|2535.43|2535.43|2535.43|0
1645799630000|2022-02-25 14:33:50|2535.28|2535.28|2536.06|2536.06|2536.06|2536.06|2535.28|2535.28|0
1645799640000|2022-02-25 14:34:00|2536.12|2536.12|2536.12|2536.12|2536.34|2536.34|2535.98|2535.98|0
1645799650000|2022-02-25 14:34:10|2536.2|2536.2|2535.92|2535.92|2536.2|2536.2|2535.92|2535.92|0
1645799660000|2022-02-25 14:34:20|2536.07|2536.07|2536.15|2536.15|2536.15|2536.15|2536.07|2536.07|0
1645799670000|2022-02-25 14:34:30|2536.12|2536.12|2536.12|2536.12|2536.12|2536.12|2536.12|2536.12|0
1645799680000|2022-02-25 14:34:40|2535.64|2535.64|2535.72|2535.72|2535.8|2535.8|2535.64|2535.64|0
1645799690000|2022-02-25 14:34:50|2536.04|2536.04|2536.2|2536.2|2536.2|2536.2|2536.04|2536.04|0
1645799700000|2022-02-25 14:35:00|2536.52|2536.52|2536.52|2536.52|2536.52|2536.52|2536.46|2536.46|0
1645799710000|2022-02-25 14:35:10|2536.75|2536.75|2537.35|2537.35|2537.48|2537.48|2536.75|2536.75|0
1645799720000|2022-02-25 14:35:20|2537.67|2537.67|2538.21|2538.21|2538.21|2538.21|2537.67|2537.67|0
1645799730000|2022-02-25 14:35:30|2538|2538|2537.25|2537.25|2538.3|2538.3|2537.25|2537.25|0
1645799740000|2022-02-25 14:35:40|2537.1|2537.1|2536.97|2536.97|2537.1|2537.1|2536.97|2536.97|0
1645799750000|2022-02-25 14:35:50|2536.53|2536.53|2536.27|2536.27|2536.53|2536.53|2536.27|2536.27|0
1645799760000|2022-02-25 14:36:00|2536.3|2536.3|2535.98|2535.98|2536.3|2536.3|2535.98|2535.98|0
1645799770000|2022-02-25 14:36:10|2535.66|2535.66|2535.25|2535.25|2535.66|2535.66|2535.25|2535.25|0
1645799780000|2022-02-25 14:36:20|2535.32|2535.32|2535.32|2535.32|2535.32|2535.32|2535.32|2535.32|0
1645799790000|2022-02-25 14:36:30|2535.42|2535.42|2535.74|2535.74|2535.9|2535.9|2535.42|2535.42|0
1645799800000|2022-02-25 14:36:40|2535.37|2535.37|2534.94|2534.94|2535.37|2535.37|2534.94|2534.94|0
1645799810000|2022-02-25 14:36:50|2534.73|2534.73|2535.04|2535.04|2535.04|2535.04|2534.4|2534.4|0
1645799820000|2022-02-25 14:37:00|2535.31|2535.31|2536.03|2536.03|2536.03|2536.03|2535.25|2535.25|0
1645799830000|2022-02-25 14:37:10|2535.57|2535.57|2535.33|2535.33|2535.57|2535.57|2535.33|2535.33|0
1645799840000|2022-02-25 14:37:20|2535.2|2535.2|2533.89|2533.89|2535.23|2535.23|2533.89|2533.89|0
1645799850000|2022-02-25 14:37:30|2534.21|2534.21|2534.21|2534.21|2534.21|2534.21|2534.21|2534.21|0
1645799860000|2022-02-25 14:37:40|2534.13|2534.13|2533.85|2533.85|2534.29|2534.29|2533.85|2533.85|0
1645799870000|2022-02-25 14:37:50|2533.62|2533.62|2533.56|2533.56|2533.62|2533.62|2533.56|2533.56|0
1645799880000|2022-02-25 14:38:00|2533.68|2533.68|2533.68|2533.68|2533.68|2533.68|2533.68|2533.68|0
1645799890000|2022-02-25 14:38:10|2533.52|2533.52|2533.52|2533.52|2533.52|2533.52|2533.52|2533.52|0
1645799910000|2022-02-25 14:38:30|2533.38|2533.38|2533.7|2533.7|2533.7|2533.7|2533.38|2533.38|0
1645799920000|2022-02-25 14:38:40|2533.86|2533.86|2534.17|2534.17|2534.24|2534.24|2533.86|2533.86|0
1645799930000|2022-02-25 14:38:50|2534.61|2534.61|2534.61|2534.61|2534.61|2534.61|2534.61|2534.61|0
1645799970000|2022-02-25 14:39:30|2534.49|2534.49|2534.27|2534.27|2534.49|2534.49|2534.27|2534.27|0
1645799980000|2022-02-25 14:39:40|2534.12|2534.12|2534.12|2534.12|2534.12|2534.12|2534.12|2534.12|0
1645799990000|2022-02-25 14:39:50|2534.06|2534.06|2533.54|2533.54|2534.06|2534.06|2533.54|2533.54|0
1645800000000|2022-02-25 14:40:00|2533.22|2533.22|2533.31|2533.31|2533.31|2533.31|2533.22|2533.22|0
1645800010000|2022-02-25 14:40:10|2533.21|2533.21|2533.06|2533.06|2533.21|2533.21|2533.06|2533.06|0
1645800020000|2022-02-25 14:40:20|2532.83|2532.83|2532.83|2532.83|2532.83|2532.83|2532.83|2532.83|0
1645800030000|2022-02-25 14:40:30|2532.9|2532.9|2532.9|2532.9|2532.9|2532.9|2532.9|2532.9|0
1645800040000|2022-02-25 14:40:40|2533.02|2533.02|2533.41|2533.41|2533.41|2533.41|2532.78|2532.78|0
1645800050000|2022-02-25 14:40:50|2533.54|2533.54|2534.06|2534.06|2534.06|2534.06|2533.54|2533.54|0
1645800060000|2022-02-25 14:41:00|2534.2|2534.2|2533.4|2533.4|2534.2|2534.2|2533.4|2533.4|0
1645800070000|2022-02-25 14:41:10|2533.66|2533.66|2533.53|2533.53|2533.66|2533.66|2533.53|2533.53|0
1645800080000|2022-02-25 14:41:20|2533.4|2533.4|2533.27|2533.27|2533.4|2533.4|2533.27|2533.27|0
1645800090000|2022-02-25 14:41:30|2532.89|2532.89|2531.9|2531.9|2532.89|2532.89|2531.9|2531.9|0
1645800100000|2022-02-25 14:41:40|2531.74|2531.74|2532.1|2532.1|2532.1|2532.1|2531.74|2531.74|0
1645800110000|2022-02-25 14:41:50|2532.32|2532.32|2531.6|2531.6|2532.32|2532.32|2531.6|2531.6|0
1645800120000|2022-02-25 14:42:00|2531.44|2531.44|2531.32|2531.32|2531.58|2531.58|2531.32|2531.32|0
1645800130000|2022-02-25 14:42:10|2531.2|2531.2|2530.86|2530.86|2531.2|2531.2|2530.86|2530.86|0
1645800140000|2022-02-25 14:42:20|2531.02|2531.02|2530.87|2530.87|2531.02|2531.02|2530.87|2530.87|0
1645800150000|2022-02-25 14:42:30|2530.76|2530.76|2529.82|2529.82|2530.76|2530.76|2529.82|2529.82|0
1645800160000|2022-02-25 14:42:40|2529.55|2529.55|2529.1|2529.1|2529.55|2529.55|2529.1|2529.1|0
1645800170000|2022-02-25 14:42:50|2528.94|2528.94|2528.88|2528.88|2528.94|2528.94|2528.88|2528.88|0
1645800180000|2022-02-25 14:43:00|2528.36|2528.36|2526.42|2526.42|2528.36|2528.36|2526.3|2526.3|0
1645800190000|2022-02-25 14:43:10|2526.5|2526.5|2525.09|2525.09|2526.5|2526.5|2525.09|2525.09|0
1645800200000|2022-02-25 14:43:20|2524.93|2524.93|2525.43|2525.43|2525.89|2525.89|2524.93|2524.93|0
1645800220000|2022-02-25 14:43:40|2525.93|2525.93|2526.7|2526.7|2526.7|2526.7|2525.93|2525.93|0
1645800230000|2022-02-25 14:43:50|2527.17|2527.17|2526.73|2526.73|2527.21|2527.21|2526.73|2526.73|0
1645800240000|2022-02-25 14:44:00|2526.58|2526.58|2526.48|2526.48|2526.58|2526.58|2526.42|2526.42|0
1645800250000|2022-02-25 14:44:10|2526.54|2526.54|2526.54|2526.54|2526.54|2526.54|2526.54|2526.54|0
1645800260000|2022-02-25 14:44:20|2526.47|2526.47|2526.47|2526.47|2526.47|2526.47|2526.47|2526.47|0
1645800270000|2022-02-25 14:44:30|2526.4|2526.4|2526.03|2526.03|2526.88|2526.88|2525.97|2525.97|0
1645800280000|2022-02-25 14:44:40|2525.9|2525.9|2525.91|2525.91|2526.02|2526.02|2525.9|2525.9|0
1645800290000|2022-02-25 14:44:50|2525.65|2525.65|2525.93|2525.93|2526.15|2526.15|2525.65|2525.65|0
1645800300000|2022-02-25 14:45:00|2526.04|2526.04|2526.35|2526.35|2526.67|2526.67|2526.04|2526.04|0
1645800310000|2022-02-25 14:45:10|2526.42|2526.42|2526.82|2526.82|2527.06|2527.06|2525.99|2525.99|0
1645800320000|2022-02-25 14:45:20|2526.9|2526.9|2525.96|2525.96|2526.9|2526.9|2525.96|2525.96|0
1645800330000|2022-02-25 14:45:30|2526.14|2526.14|2526.14|2526.14|2526.14|2526.14|2526.14|2526.14|0
1645800350000|2022-02-25 14:45:50|2525.99|2525.99|2525.99|2525.99|2525.99|2525.99|2525.99|2525.99|0
1645800360000|2022-02-25 14:46:00|2526.05|2526.05|2527.3|2527.3|2527.3|2527.3|2525.99|2525.99|0
1645800370000|2022-02-25 14:46:10|2527.23|2527.23|2527.47|2527.47|2527.47|2527.47|2527.08|2527.08|0
1645800380000|2022-02-25 14:46:20|2527.55|2527.55|2527.47|2527.47|2527.55|2527.55|2527.47|2527.47|0
1645800400000|2022-02-25 14:46:40|2527.31|2527.31|2527.08|2527.08|2527.31|2527.31|2527.08|2527.08|0
1645800410000|2022-02-25 14:46:50|2527.47|2527.47|2527.24|2527.24|2527.47|2527.47|2527.24|2527.24|0
1645800420000|2022-02-25 14:47:00|2527.31|2527.31|2528.24|2528.24|2528.24|2528.24|2527.24|2527.24|0
1645800430000|2022-02-25 14:47:10|2528.09|2528.09|2527.9|2527.9|2528.17|2528.17|2527.9|2527.9|0
1645800440000|2022-02-25 14:47:20|2527.67|2527.67|2527.81|2527.81|2527.81|2527.81|2527.67|2527.67|0
1645800450000|2022-02-25 14:47:30|2527.96|2527.96|2527.96|2527.96|2527.96|2527.96|2527.96|2527.96|0
1645800460000|2022-02-25 14:47:40|2527.88|2527.88|2527.81|2527.81|2527.88|2527.88|2527.81|2527.81|0
1645800470000|2022-02-25 14:47:50|2527.92|2527.92|2526.99|2526.99|2527.92|2527.92|2526.99|2526.99|0
1645800480000|2022-02-25 14:48:00|2526.76|2526.76|2526.19|2526.19|2526.76|2526.76|2526.05|2526.05|0
1645800490000|2022-02-25 14:48:10|2526.34|2526.34|2526.34|2526.34|2526.34|2526.34|2526.34|2526.34|0
1645800500000|2022-02-25 14:48:20|2526.42|2526.42|2526.58|2526.58|2526.58|2526.58|2526.34|2526.34|0
1645800510000|2022-02-25 14:48:30|2526.72|2526.72|2526.72|2526.72|2526.72|2526.72|2526.72|2526.72|0
1645800520000|2022-02-25 14:48:40|2526.43|2526.43|2525.53|2525.53|2526.43|2526.43|2525.53|2525.53|0
1645800530000|2022-02-25 14:48:50|2525.45|2525.45|2525.45|2525.45|2525.45|2525.45|2525.45|2525.45|0
1645800540000|2022-02-25 14:49:00|2525.39|2525.39|2525.32|2525.32|2525.47|2525.47|2525.32|2525.32|0
1645800550000|2022-02-25 14:49:10|2525.47|2525.47|2525.16|2525.16|2525.47|2525.47|2525.16|2525.16|0
1645800560000|2022-02-25 14:49:20|2525.32|2525.32|2525.48|2525.48|2525.48|2525.48|2525.32|2525.32|0
1645800570000|2022-02-25 14:49:30|2525.56|2525.56|2526.34|2526.34|2526.48|2526.48|2525.56|2525.56|0
1645800580000|2022-02-25 14:49:40|2526.41|2526.41|2526.57|2526.57|2526.57|2526.57|2526.41|2526.41|0
1645800590000|2022-02-25 14:49:50|2526.67|2526.67|2527.2|2527.2|2527.2|2527.2|2526.67|2526.67|0
1645800600000|2022-02-25 14:50:00|2527.23|2527.23|2527.36|2527.36|2527.36|2527.36|2527.23|2527.23|0
1645800610000|2022-02-25 14:50:10|2527.44|2527.44|2527.82|2527.82|2527.82|2527.82|2527.44|2527.44|0
1645800620000|2022-02-25 14:50:20|2527.93|2527.93|2527.93|2527.93|2527.93|2527.93|2527.93|2527.93|0
1645800630000|2022-02-25 14:50:30|2527.75|2527.75|2527.59|2527.59|2527.75|2527.75|2527.59|2527.59|0
1645800640000|2022-02-25 14:50:40|2527.19|2527.19|2525.68|2525.68|2527.19|2527.19|2525.68|2525.68|0
1645800650000|2022-02-25 14:50:50|2525.53|2525.53|2524.01|2524.01|2525.53|2525.53|2524.01|2524.01|0
1645800660000|2022-02-25 14:51:00|2523.52|2523.52|2523.12|2523.12|2523.64|2523.64|2523.04|2523.04|0
1645800670000|2022-02-25 14:51:10|2523.27|2523.27|2523.4|2523.4|2523.4|2523.4|2523.27|2523.27|0
1645800680000|2022-02-25 14:51:20|2523.32|2523.32|2522.89|2522.89|2523.32|2523.32|2522.89|2522.89|0
1645800690000|2022-02-25 14:51:30|2522.82|2522.82|2522.9|2522.9|2522.9|2522.9|2522.75|2522.75|0
1645800700000|2022-02-25 14:51:40|2522.79|2522.79|2522.58|2522.58|2522.79|2522.79|2522.5|2522.5|0
1645800710000|2022-02-25 14:51:50|2522.43|2522.43|2521.75|2521.75|2522.43|2522.43|2521.75|2521.75|0
1645800720000|2022-02-25 14:52:00|2521.64|2521.64|2521.51|2521.51|2521.95|2521.95|2521.38|2521.38|0
1645800730000|2022-02-25 14:52:10|2521.43|2521.43|2521.03|2521.03|2521.43|2521.43|2521.03|2521.03|0
1645800740000|2022-02-25 14:52:20|2520.9|2520.9|2520.57|2520.57|2520.9|2520.9|2520.51|2520.51|0
1645800750000|2022-02-25 14:52:30|2520.68|2520.68|2520.68|2520.68|2520.68|2520.68|2520.68|2520.68|0
1645800760000|2022-02-25 14:52:40|2520.56|2520.56|2520.49|2520.49|2520.56|2520.56|2520.49|2520.49|0
1645800770000|2022-02-25 14:52:50|2520.17|2520.17|2520.24|2520.24|2520.32|2520.32|2520.17|2520.17|0
1645800780000|2022-02-25 14:53:00|2520.18|2520.18|2520.18|2520.18|2520.18|2520.18|2520.18|2520.18|0
1645800790000|2022-02-25 14:53:10|2520.12|2520.12|2518.98|2518.98|2520.18|2520.18|2518.98|2518.98|0
1645800800000|2022-02-25 14:53:20|2518.94|2518.94|2518.69|2518.69|2518.94|2518.94|2518.69|2518.69|0
1645800810000|2022-02-25 14:53:30|2518.85|2518.85|2518.74|2518.74|2518.85|2518.85|2518.74|2518.74|0
1645800820000|2022-02-25 14:53:40|2518.9|2518.9|2518.78|2518.78|2518.97|2518.97|2518.78|2518.78|0
1645800830000|2022-02-25 14:53:50|2518.65|2518.65|2518.28|2518.28|2518.65|2518.65|2518.28|2518.28|0
1645800840000|2022-02-25 14:54:00|2518.42|2518.42|2522.05|2522.05|2522.05|2522.05|2518.38|2518.38|0
1645800850000|2022-02-25 14:54:10|2521.92|2521.92|2522.14|2522.14|2522.14|2522.14|2521.85|2521.85|0
1645800860000|2022-02-25 14:54:20|2522.03|2522.03|2522.31|2522.31|2522.31|2522.31|2522.03|2522.03|0
1645800870000|2022-02-25 14:54:30|2522.38|2522.38|2522.6|2522.6|2522.61|2522.61|2522.38|2522.38|0
1645800880000|2022-02-25 14:54:40|2522.73|2522.73|2523.24|2523.24|2523.31|2523.31|2522.73|2522.73|0
1645800900000|2022-02-25 14:55:00|2523.36|2523.36|2524.01|2524.01|2524.01|2524.01|2523.36|2523.36|0
1645800910000|2022-02-25 14:55:10|2524.23|2524.23|2524.23|2524.23|2524.23|2524.23|2524.23|2524.23|0
1645800930000|2022-02-25 14:55:30|2524.1|2524.1|2523.23|2523.23|2524.1|2524.1|2523.23|2523.23|0
1645800940000|2022-02-25 14:55:40|2523.36|2523.36|2523.36|2523.36|2523.36|2523.36|2523.36|2523.36|0
1645800960000|2022-02-25 14:56:00|2523.05|2523.05|2522.68|2522.68|2523.05|2523.05|2522.68|2522.68|0
1645800970000|2022-02-25 14:56:10|2522.8|2522.8|2522.8|2522.8|2522.8|2522.8|2522.8|2522.8|0
1645800980000|2022-02-25 14:56:20|2522.69|2522.69|2522.69|2522.69|2522.69|2522.69|2522.69|2522.69|0
1645800990000|2022-02-25 14:56:30|2522.93|2522.93|2522.61|2522.61|2522.93|2522.93|2522.61|2522.61|0
1645801000000|2022-02-25 14:56:40|2522.4|2522.4|2522.4|2522.4|2522.4|2522.4|2522.4|2522.4|0
1645801010000|2022-02-25 14:56:50|2522.18|2522.18|2520.26|2520.26|2522.18|2522.18|2520.12|2520.12|0
1645801020000|2022-02-25 14:57:00|2520.14|2520.14|2519.37|2519.37|2520.2|2520.2|2519.08|2519.08|0
1645801030000|2022-02-25 14:57:10|2519.45|2519.45|2519.87|2519.87|2519.87|2519.87|2519.33|2519.33|0
1645801040000|2022-02-25 14:57:20|2519.95|2519.95|2519.95|2519.95|2519.95|2519.95|2519.95|2519.95|0
1645801050000|2022-02-25 14:57:30|2519.63|2519.63|2519.63|2519.63|2519.63|2519.63|2519.63|2519.63|0
1645801060000|2022-02-25 14:57:40|2519.45|2519.45|2518.89|2518.89|2519.45|2519.45|2518.82|2518.82|0
1645801070000|2022-02-25 14:57:50|2518.82|2518.82|2518.71|2518.71|2518.82|2518.82|2518.71|2518.71|0
1645801080000|2022-02-25 14:58:00|2518.75|2518.75|2519.36|2519.36|2519.36|2519.36|2518.71|2518.71|0
1645801090000|2022-02-25 14:58:10|2519.43|2519.43|2519.43|2519.43|2519.43|2519.43|2519.43|2519.43|0
1645801100000|2022-02-25 14:58:20|2519.2|2519.2|2519.04|2519.04|2519.2|2519.2|2519.04|2519.04|0
1645801110000|2022-02-25 14:58:30|2518.97|2518.97|2518.97|2518.97|2518.97|2518.97|2518.97|2518.97|0
1645801140000|2022-02-25 14:59:00|2518.9|2518.9|2518.9|2518.9|2518.9|2518.9|2518.9|2518.9|0
1645801150000|2022-02-25 14:59:10|2518.74|2518.74|2518.65|2518.65|2518.95|2518.95|2518.65|2518.65|0
1645801170000|2022-02-25 14:59:30|2518.45|2518.45|2518.61|2518.61|2518.61|2518.61|2518.45|2518.45|0
1645801180000|2022-02-25 14:59:40|2518.49|2518.49|2518.42|2518.42|2518.49|2518.49|2518.2|2518.2|0
1645801190000|2022-02-25 14:59:50|2518.3|2518.3|2519.39|2519.39|2519.71|2519.71|2518.3|2518.3|0
1645801200000|2022-02-25 15:00:00|2519.77|2519.77|2519.62|2519.62|2519.77|2519.77|2519.39|2519.39|0
1645801210000|2022-02-25 15:00:10|2519.69|2519.69|2518.01|2518.01|2519.69|2519.69|2518.01|2518.01|0
1645801220000|2022-02-25 15:00:20|2518.23|2518.23|2517.91|2517.91|2518.23|2518.23|2517.91|2517.91|0
1645801230000|2022-02-25 15:00:30|2517.75|2517.75|2517.35|2517.35|2517.75|2517.75|2517.35|2517.35|0
1645801240000|2022-02-25 15:00:40|2517.1|2517.1|2517.02|2517.02|2517.18|2517.18|2517.02|2517.02|0
1645801250000|2022-02-25 15:00:50|2517.15|2517.15|2517.2|2517.2|2517.2|2517.2|2517.08|2517.08|0
1645801260000|2022-02-25 15:01:00|2517.46|2517.46|2517.24|2517.24|2517.46|2517.46|2517.24|2517.24|0
1645801270000|2022-02-25 15:01:10|2517.17|2517.17|2517.31|2517.31|2517.31|2517.31|2517.17|2517.17|0
1645801280000|2022-02-25 15:01:20|2517.19|2517.19|2517.41|2517.41|2517.41|2517.41|2517.1|2517.1|0
1645801290000|2022-02-25 15:01:30|2517.46|2517.46|2517.47|2517.47|2517.5|2517.5|2517.39|2517.39|0
1645801300000|2022-02-25 15:01:40|2517.79|2517.79|2517.15|2517.15|2517.79|2517.79|2517.15|2517.15|0
1645801310000|2022-02-25 15:01:50|2517.31|2517.31|2517.47|2517.47|2517.47|2517.47|2517.25|2517.25|0
1645801320000|2022-02-25 15:02:00|2517.4|2517.4|2517.4|2517.4|2517.4|2517.4|2517.4|2517.4|0
1645801330000|2022-02-25 15:02:10|2517.47|2517.47|2516.3|2516.3|2517.47|2517.47|2516.24|2516.24|0
1645801340000|2022-02-25 15:02:20|2516.46|2516.46|2516.62|2516.62|2516.62|2516.62|2516.46|2516.46|0
1645801350000|2022-02-25 15:02:30|2516.36|2516.36|2516.04|2516.04|2516.36|2516.36|2516.04|2516.04|0
1645801360000|2022-02-25 15:02:40|2516.12|2516.12|2516.12|2516.12|2516.12|2516.12|2516.12|2516.12|0
1645801370000|2022-02-25 15:02:50|2515.73|2515.73|2516|2516|2516.01|2516.01|2515.58|2515.58|0
1645801380000|2022-02-25 15:03:00|2515.69|2515.69|2515.63|2515.63|2515.69|2515.69|2515.63|2515.63|0
1645801390000|2022-02-25 15:03:10|2515.58|2515.58|2515.08|2515.08|2515.58|2515.58|2515.08|2515.08|0
1645801400000|2022-02-25 15:03:20|2515.01|2515.01|2515.35|2515.35|2515.6|2515.6|2514.97|2514.97|0
1645801410000|2022-02-25 15:03:30|2515.22|2515.22|2515.22|2515.22|2515.22|2515.22|2515.22|2515.22|0
1645801420000|2022-02-25 15:03:40|2515.35|2515.35|2514.47|2514.47|2515.35|2515.35|2514.4|2514.4|0
1645801430000|2022-02-25 15:03:50|2514.69|2514.69|2515.67|2515.67|2515.67|2515.67|2514.69|2514.69|0
1645801440000|2022-02-25 15:04:00|2515.75|2515.75|2515.42|2515.42|2515.75|2515.75|2515.42|2515.42|0
1645801450000|2022-02-25 15:04:10|2515.26|2515.26|2516.01|2516.01|2516.09|2516.09|2515.26|2515.26|0
1645801460000|2022-02-25 15:04:20|2516.41|2516.41|2516.85|2516.85|2516.85|2516.85|2516.28|2516.28|0
1645801470000|2022-02-25 15:04:30|2516.92|2516.92|2515.81|2515.81|2516.92|2516.92|2515.45|2515.45|0
1645801480000|2022-02-25 15:04:40|2515.67|2515.67|2515.67|2515.67|2515.67|2515.67|2515.67|2515.67|0
1645801490000|2022-02-25 15:04:50|2515.59|2515.59|2514.63|2514.63|2515.59|2515.59|2514.63|2514.63|0
1645801500000|2022-02-25 15:05:00|2514.6|2514.6|2514.6|2514.6|2514.6|2514.6|2514.37|2514.37|0
1645801510000|2022-02-25 15:05:10|2514.54|2514.54|2514.42|2514.42|2514.54|2514.54|2514.42|2514.42|0
1645801520000|2022-02-25 15:05:20|2514.5|2514.5|2514.57|2514.57|2514.57|2514.57|2514.5|2514.5|0
1645801530000|2022-02-25 15:05:30|2514.38|2514.38|2514.5|2514.5|2514.71|2514.71|2514.38|2514.38|0
1645801540000|2022-02-25 15:05:40|2514.58|2514.58|2514.45|2514.45|2514.58|2514.58|2514.45|2514.45|0
1645801550000|2022-02-25 15:05:50|2513.86|2513.86|2513.7|2513.7|2513.86|2513.86|2513.7|2513.7|0
1645801560000|2022-02-25 15:06:00|2513.83|2513.83|2513.83|2513.83|2513.83|2513.83|2513.8|2513.8|0
1645801570000|2022-02-25 15:06:10|2513.89|2513.89|2513.9|2513.9|2514.13|2514.13|2513.89|2513.89|0
1645801580000|2022-02-25 15:06:20|2513.94|2513.94|2514.18|2514.18|2514.18|2514.18|2513.94|2513.94|0
1645801590000|2022-02-25 15:06:30|2514.29|2514.29|2515.29|2515.29|2515.44|2515.44|2514.29|2514.29|0
1645801600000|2022-02-25 15:06:40|2515.37|2515.37|2515.33|2515.33|2515.4|2515.4|2515.33|2515.33|0
1645801610000|2022-02-25 15:06:50|2515.36|2515.36|2514.93|2514.93|2515.36|2515.36|2514.93|2514.93|0
1645801620000|2022-02-25 15:07:00|2514.7|2514.7|2514.9|2514.9|2514.9|2514.9|2514.7|2514.7|0
1645801630000|2022-02-25 15:07:10|2514.96|2514.96|2514.96|2514.96|2514.96|2514.96|2514.96|2514.96|0
1645801650000|2022-02-25 15:07:30|2514.65|2514.65|2513.95|2513.95|2514.65|2514.65|2513.95|2513.95|0
1645801660000|2022-02-25 15:07:40|2514.08|2514.08|2513.54|2513.54|2514.08|2514.08|2513.54|2513.54|0
1645801670000|2022-02-25 15:07:50|2513.62|2513.62|2513.62|2513.62|2513.62|2513.62|2513.62|2513.62|0
1645801680000|2022-02-25 15:08:00|2513.77|2513.77|2513.88|2513.88|2513.88|2513.88|2513.77|2513.77|0
1645801690000|2022-02-25 15:08:10|2513.73|2513.73|2514.09|2514.09|2514.4|2514.4|2513.73|2513.73|0
1645801700000|2022-02-25 15:08:20|2514.25|2514.25|2515.44|2515.44|2515.44|2515.44|2514.25|2514.25|0
1645801710000|2022-02-25 15:08:30|2515.4|2515.4|2514.92|2514.92|2515.4|2515.4|2514.92|2514.92|0
1645801720000|2022-02-25 15:08:40|2515|2515|2515.97|2515.97|2515.97|2515.97|2515|2515|0
1645801730000|2022-02-25 15:08:50|2516.24|2516.24|2516.69|2516.69|2516.69|2516.69|2516.24|2516.24|0
1645801740000|2022-02-25 15:09:00|2516.62|2516.62|2516.29|2516.29|2516.62|2516.62|2516.22|2516.22|0
1645801750000|2022-02-25 15:09:10|2516.15|2516.15|2515.17|2515.17|2516.15|2516.15|2515.17|2515.17|0
1645801760000|2022-02-25 15:09:20|2515.05|2515.05|2515.05|2515.05|2515.05|2515.05|2515.05|2515.05|0
1645801770000|2022-02-25 15:09:30|2514.98|2514.98|2514.9|2514.9|2514.98|2514.98|2514.82|2514.82|0
1645801790000|2022-02-25 15:09:50|2514.64|2514.64|2514.53|2514.53|2514.64|2514.64|2514.21|2514.21|0
1645801800000|2022-02-25 15:10:00|2514.45|2514.45|2514.41|2514.41|2514.45|2514.45|2514.38|2514.38|0
1645801810000|2022-02-25 15:10:10|2514.48|2514.48|2514.81|2514.81|2514.81|2514.81|2514.48|2514.48|0
1645801820000|2022-02-25 15:10:20|2514.76|2514.76|2514.54|2514.54|2514.76|2514.76|2514.54|2514.54|0
1645801830000|2022-02-25 15:10:30|2514.67|2514.67|2515.29|2515.29|2515.37|2515.37|2514.67|2514.67|0
1645801840000|2022-02-25 15:10:40|2515.41|2515.41|2515.66|2515.66|2515.66|2515.66|2515.41|2515.41|0
1645801850000|2022-02-25 15:10:50|2515.03|2515.03|2515.12|2515.12|2515.12|2515.12|2514.95|2514.95|0
1645801870000|2022-02-25 15:11:10|2515.04|2515.04|2515.14|2515.14|2515.14|2515.14|2515.04|2515.04|0
1645801890000|2022-02-25 15:11:30|2515.25|2515.25|2515.25|2515.25|2515.25|2515.25|2515.25|2515.25|0
1645801900000|2022-02-25 15:11:40|2515.18|2515.18|2514.98|2514.98|2515.18|2515.18|2514.98|2514.98|0
1645801910000|2022-02-25 15:11:50|2514.87|2514.87|2513.73|2513.73|2514.87|2514.87|2513.73|2513.73|0
1645801920000|2022-02-25 15:12:00|2513.55|2513.55|2513.48|2513.48|2513.55|2513.55|2513.48|2513.48|0
1645801930000|2022-02-25 15:12:10|2513.08|2513.08|2512.93|2512.93|2513.08|2513.08|2512.85|2512.85|0
1645801940000|2022-02-25 15:12:20|2513.01|2513.01|2513.09|2513.09|2513.09|2513.09|2512.94|2512.94|0
1645801950000|2022-02-25 15:12:30|2513.17|2513.17|2513.01|2513.01|2513.17|2513.17|2513.01|2513.01|0
1645801960000|2022-02-25 15:12:40|2512.94|2512.94|2512.69|2512.69|2512.94|2512.94|2512.6|2512.6|0
1645801970000|2022-02-25 15:12:50|2512.73|2512.73|2512.97|2512.97|2513.03|2513.03|2512.73|2512.73|0
1645801990000|2022-02-25 15:13:10|2512.58|2512.58|2512.17|2512.17|2512.58|2512.58|2512.17|2512.17|0
1645802000000|2022-02-25 15:13:20|2512.1|2512.1|2512.24|2512.24|2512.24|2512.24|2512.1|2512.1|0
1645802010000|2022-02-25 15:13:30|2512.32|2512.32|2512.32|2512.32|2512.32|2512.32|2512.32|2512.32|0
1645802020000|2022-02-25 15:13:40|2512.58|2512.58|2514.83|2514.83|2514.89|2514.89|2512.58|2512.58|0
1645802030000|2022-02-25 15:13:50|2514.76|2514.76|2514.42|2514.42|2514.76|2514.76|2514.42|2514.42|0
1645802040000|2022-02-25 15:14:00|2514.68|2514.68|2514.94|2514.94|2514.94|2514.94|2514.68|2514.68|0
1645802050000|2022-02-25 15:14:10|2514.8|2514.8|2514.87|2514.87|2514.87|2514.87|2514.8|2514.8|0
1645802060000|2022-02-25 15:14:20|2515.03|2515.03|2515.03|2515.03|2515.03|2515.03|2515.03|2515.03|0
1645802070000|2022-02-25 15:14:30|2514.68|2514.68|2514.41|2514.41|2514.68|2514.68|2514.41|2514.41|0
1645802080000|2022-02-25 15:14:40|2514.48|2514.48|2514.48|2514.48|2514.48|2514.48|2514.48|2514.48|0
1645802090000|2022-02-25 15:14:50|2514.41|2514.41|2514.41|2514.41|2514.41|2514.41|2514.41|2514.41|0
1645802100000|2022-02-25 15:15:00|2514.18|2514.18|2514.06|2514.06|2514.18|2514.18|2514.06|2514.06|0
1645802110000|2022-02-25 15:15:10|2514.14|2514.14|2514.15|2514.15|2514.22|2514.22|2514.14|2514.14|0
1645802130000|2022-02-25 15:15:30|2514.07|2514.07|2514.44|2514.44|2514.46|2514.46|2514.07|2514.07|0
1645802140000|2022-02-25 15:15:40|2514.37|2514.37|2514.16|2514.16|2514.37|2514.37|2514.16|2514.16|0
1645802150000|2022-02-25 15:15:50|2513.83|2513.83|2513.43|2513.43|2513.83|2513.83|2513.43|2513.43|0
1645802160000|2022-02-25 15:16:00|2513.37|2513.37|2513.36|2513.36|2513.37|2513.37|2513.3|2513.3|0
1645802180000|2022-02-25 15:16:20|2513.43|2513.43|2513.43|2513.43|2513.43|2513.43|2513.43|2513.43|0
1645802190000|2022-02-25 15:16:30|2513.13|2513.13|2513.13|2513.13|2513.13|2513.13|2513.13|2513.13|0
1645802200000|2022-02-25 15:16:40|2512.98|2512.98|2512.98|2512.98|2512.98|2512.98|2512.98|2512.98|0
1645802210000|2022-02-25 15:16:50|2512.65|2512.65|2512.21|2512.21|2512.65|2512.65|2512.21|2512.21|0
1645802220000|2022-02-25 15:17:00|2512.4|2512.4|2512.23|2512.23|2512.55|2512.55|2512.23|2512.23|0
1645802230000|2022-02-25 15:17:10|2512.39|2512.39|2512.39|2512.39|2512.39|2512.39|2512.39|2512.39|0
1645802240000|2022-02-25 15:17:20|2512.23|2512.23|2512.23|2512.23|2512.23|2512.23|2512.23|2512.23|0
1645802250000|2022-02-25 15:17:30|2512.39|2512.39|2512.53|2512.53|2512.53|2512.53|2512.39|2512.39|0
1645802270000|2022-02-25 15:17:50|2512.58|2512.58|2512.35|2512.35|2512.58|2512.58|2512.35|2512.35|0
1645802280000|2022-02-25 15:18:00|2512.27|2512.27|2512.39|2512.39|2512.39|2512.39|2512.21|2512.21|0
1645802290000|2022-02-25 15:18:10|2512.32|2512.32|2512.32|2512.32|2512.32|2512.32|2512.32|2512.32|0
1645802300000|2022-02-25 15:18:20|2512.24|2512.24|2512.24|2512.24|2512.24|2512.24|2512.24|2512.24|0
1645802310000|2022-02-25 15:18:30|2512.4|2512.4|2512.47|2512.47|2512.47|2512.47|2512.4|2512.4|0
1645802320000|2022-02-25 15:18:40|2512.63|2512.63|2512.63|2512.63|2512.63|2512.63|2512.63|2512.63|0
1645802340000|2022-02-25 15:19:00|2512.5|2512.5|2512.58|2512.58|2512.58|2512.58|2512.43|2512.43|0
1645802350000|2022-02-25 15:19:10|2512.64|2512.64|2512.64|2512.64|2512.64|2512.64|2512.64|2512.64|0
1645802360000|2022-02-25 15:19:20|2512.84|2512.84|2512.54|2512.54|2512.84|2512.84|2512.54|2512.54|0
1645802370000|2022-02-25 15:19:30|2513.09|2513.09|2514.19|2514.19|2514.19|2514.19|2513.09|2513.09|0
1645802380000|2022-02-25 15:19:40|2514.3|2514.3|2514.3|2514.3|2514.3|2514.3|2514.3|2514.3|0
1645802390000|2022-02-25 15:19:50|2514.42|2514.42|2514.48|2514.48|2514.48|2514.48|2514.42|2514.42|0
1645802400000|2022-02-25 15:20:00|2514.45|2514.45|2514.19|2514.19|2514.56|2514.56|2514.19|2514.19|0
1645802410000|2022-02-25 15:20:10|2514.27|2514.27|2514.04|2514.04|2514.27|2514.27|2514.04|2514.04|0
1645802420000|2022-02-25 15:20:20|2514.12|2514.12|2513.97|2513.97|2514.12|2514.12|2513.89|2513.89|0
1645802430000|2022-02-25 15:20:30|2514.04|2514.04|2514.54|2514.54|2514.54|2514.54|2514.04|2514.04|0
1645802450000|2022-02-25 15:20:50|2514.67|2514.67|2514.7|2514.7|2514.7|2514.7|2514.28|2514.28|0
1645802460000|2022-02-25 15:21:00|2514.58|2514.58|2514.47|2514.47|2514.59|2514.59|2514.36|2514.36|0
1645802470000|2022-02-25 15:21:10|2514.23|2514.23|2514.35|2514.35|2514.35|2514.35|2514.23|2514.23|0
1645802480000|2022-02-25 15:21:20|2514.2|2514.2|2515.19|2515.19|2515.3|2515.3|2514.12|2514.12|0
1645802490000|2022-02-25 15:21:30|2515.23|2515.23|2514.42|2514.42|2515.23|2515.23|2514.42|2514.42|0
1645802510000|2022-02-25 15:21:50|2514.55|2514.55|2515.69|2515.69|2515.85|2515.85|2514.55|2514.55|0
1645802520000|2022-02-25 15:22:00|2515.85|2515.85|2513.64|2513.64|2515.85|2515.85|2513.64|2513.64|0
1645802530000|2022-02-25 15:22:10|2513.57|2513.57|2513.45|2513.45|2513.57|2513.57|2513.44|2513.44|0
1645802540000|2022-02-25 15:22:20|2513.52|2513.52|2513.52|2513.52|2513.52|2513.52|2513.52|2513.52|0
1645802560000|2022-02-25 15:22:40|2513.67|2513.67|2513.76|2513.76|2513.84|2513.84|2513.67|2513.67|0
1645802570000|2022-02-25 15:22:50|2513.64|2513.64|2513.48|2513.48|2513.64|2513.64|2513.48|2513.48|0
1645802580000|2022-02-25 15:23:00|2513.64|2513.64|2514.03|2514.03|2514.03|2514.03|2513.64|2513.64|0
1645802590000|2022-02-25 15:23:10|2514.11|2514.11|2514.72|2514.72|2514.87|2514.87|2514.03|2514.03|0
1645802600000|2022-02-25 15:23:20|2514.64|2514.64|2515|2515|2515|2515|2514.64|2514.64|0
1645802610000|2022-02-25 15:23:30|2515.11|2515.11|2516.29|2516.29|2516.29|2516.29|2515.11|2515.11|0
1645802620000|2022-02-25 15:23:40|2516.48|2516.48|2516.79|2516.79|2516.9|2516.9|2516.48|2516.48|0
1645802630000|2022-02-25 15:23:50|2517.09|2517.09|2517.17|2517.17|2517.17|2517.17|2516.87|2516.87|0
1645802640000|2022-02-25 15:24:00|2517.09|2517.09|2517.54|2517.54|2517.54|2517.54|2517.09|2517.09|0
1645802650000|2022-02-25 15:24:10|2517.61|2517.61|2517.54|2517.54|2517.61|2517.61|2517.54|2517.54|0
1645802660000|2022-02-25 15:24:20|2517.46|2517.46|2517.87|2517.87|2517.95|2517.95|2517.4|2517.4|0
1645802670000|2022-02-25 15:24:30|2518.01|2518.01|2518.01|2518.01|2518.01|2518.01|2518.01|2518.01|0
1645802690000|2022-02-25 15:24:50|2518.09|2518.09|2518.24|2518.24|2518.35|2518.35|2518.09|2518.09|0
1645802700000|2022-02-25 15:25:00|2518.05|2518.05|2518.46|2518.46|2518.46|2518.46|2518.05|2518.05|0
1645802730000|2022-02-25 15:25:30|2518.39|2518.39|2519.37|2519.37|2519.37|2519.37|2518.39|2518.39|0
1645802740000|2022-02-25 15:25:40|2519.23|2519.23|2520.19|2520.19|2520.26|2520.26|2519.23|2519.23|0
1645802750000|2022-02-25 15:25:50|2520.25|2520.25|2520.25|2520.25|2520.25|2520.25|2520.25|2520.25|0
1645802760000|2022-02-25 15:26:00|2520.4|2520.4|2520.74|2520.74|2520.74|2520.74|2520.4|2520.4|0
1645802770000|2022-02-25 15:26:10|2520.58|2520.58|2520.66|2520.66|2520.66|2520.66|2520.58|2520.58|0
1645802780000|2022-02-25 15:26:20|2520.63|2520.63|2520.07|2520.07|2520.82|2520.82|2519.95|2519.95|0
1645802790000|2022-02-25 15:26:30|2519.75|2519.75|2519.42|2519.42|2519.75|2519.75|2519.42|2519.42|0
1645802800000|2022-02-25 15:26:40|2519.36|2519.36|2519.18|2519.18|2519.44|2519.44|2519.18|2519.18|0
1645802820000|2022-02-25 15:27:00|2518.95|2518.95|2519.03|2519.03|2519.03|2519.03|2518.95|2518.95|0
1645802830000|2022-02-25 15:27:10|2519.2|2519.2|2519.25|2519.25|2519.25|2519.25|2519.13|2519.13|0
1645802840000|2022-02-25 15:27:20|2518.94|2518.94|2518.94|2518.94|2518.94|2518.94|2518.94|2518.94|0
1645802850000|2022-02-25 15:27:30|2518.9|2518.9|2518.9|2518.9|2518.9|2518.9|2518.9|2518.9|0
1645802860000|2022-02-25 15:27:40|2518.75|2518.75|2517.29|2517.29|2518.75|2518.75|2517.29|2517.29|0
1645802870000|2022-02-25 15:27:50|2517.16|2517.16|2517.16|2517.16|2517.16|2517.16|2517.16|2517.16|0
1645802880000|2022-02-25 15:28:00|2517.24|2517.24|2517.82|2517.82|2517.82|2517.82|2517.05|2517.05|0
1645802890000|2022-02-25 15:28:10|2518.05|2518.05|2518.23|2518.23|2518.3|2518.3|2518.05|2518.05|0
1645802900000|2022-02-25 15:28:20|2518.15|2518.15|2518.27|2518.27|2518.27|2518.27|2518.15|2518.15|0
1645802910000|2022-02-25 15:28:30|2518.13|2518.13|2518.13|2518.13|2518.13|2518.13|2518.13|2518.13|0
1645802920000|2022-02-25 15:28:40|2518.34|2518.34|2518.34|2518.34|2518.34|2518.34|2518.34|2518.34|0
1645802930000|2022-02-25 15:28:50|2518.5|2518.5|2519.73|2519.73|2519.88|2519.88|2518.5|2518.5|0
1645802940000|2022-02-25 15:29:00|2519.96|2519.96|2520.11|2520.11|2520.11|2520.11|2519.71|2519.71|0
1645802950000|2022-02-25 15:29:10|2520.17|2520.17|2520.56|2520.56|2520.56|2520.56|2520.17|2520.17|0
1645802960000|2022-02-25 15:29:20|2520.62|2520.62|2521.67|2521.67|2521.67|2521.67|2520.62|2520.62|0
1645802970000|2022-02-25 15:29:30|2521.73|2521.73|2523.05|2523.05|2523.05|2523.05|2521.73|2521.73|0
1645802980000|2022-02-25 15:29:40|2523.45|2523.45|2523.17|2523.17|2523.45|2523.45|2523.17|2523.17|0
1645802990000|2022-02-25 15:29:50|2523.71|2523.71|2523.4|2523.4|2523.71|2523.71|2523.4|2523.4|0
1645803000000|2022-02-25 15:30:00|2523.22|2523.22|2522.95|2522.95|2523.37|2523.37|2522.84|2522.84|0
1645803010000|2022-02-25 15:30:10|2523.02|2523.02|2522.46|2522.46|2523.02|2523.02|2522.46|2522.46|0
1645803020000|2022-02-25 15:30:20|2522.2|2522.2|2522.2|2522.2|2522.2|2522.2|2522.2|2522.2|0
1645803030000|2022-02-25 15:30:30|2522.08|2522.08|2521.97|2521.97|2522.08|2522.08|2521.97|2521.97|0
1645803040000|2022-02-25 15:30:40|2521.89|2521.89|2522.38|2522.38|2522.45|2522.45|2521.89|2521.89|0
1645803050000|2022-02-25 15:30:50|2523|2523|2522.78|2522.78|2523|2523|2522.7|2522.7|0
1645803060000|2022-02-25 15:31:00|2522.94|2522.94|2522.86|2522.86|2522.94|2522.94|2522.86|2522.86|0
1645803070000|2022-02-25 15:31:10|2523.02|2523.02|2523.33|2523.33|2523.33|2523.33|2523.02|2523.02|0
1645803080000|2022-02-25 15:31:20|2522.86|2522.86|2522.86|2522.86|2522.86|2522.86|2522.86|2522.86|0
1645803090000|2022-02-25 15:31:30|2522.73|2522.73|2522.73|2522.73|2522.73|2522.73|2522.73|2522.73|0
1645803100000|2022-02-25 15:31:40|2522.5|2522.5|2522.73|2522.73|2522.73|2522.73|2522.34|2522.34|0
1645803110000|2022-02-25 15:31:50|2522.78|2522.78|2522.78|2522.78|2522.78|2522.78|2522.78|2522.78|0
1645803120000|2022-02-25 15:32:00|2522.72|2522.72|2521.8|2521.8|2522.72|2522.72|2521.8|2521.8|0
1645803130000|2022-02-25 15:32:10|2521.42|2521.42|2521.42|2521.42|2521.42|2521.42|2521.42|2521.42|0
1645803140000|2022-02-25 15:32:20|2521.49|2521.49|2521.37|2521.37|2521.49|2521.49|2521.37|2521.37|0
1645803150000|2022-02-25 15:32:30|2521.3|2521.3|2521.3|2521.3|2521.3|2521.3|2521.3|2521.3|0
1645803160000|2022-02-25 15:32:40|2521.37|2521.37|2521.37|2521.37|2521.37|2521.37|2521.37|2521.37|0
1645803170000|2022-02-25 15:32:50|2522.22|2522.22|2522.3|2522.3|2522.3|2522.3|2522.22|2522.22|0
1645803180000|2022-02-25 15:33:00|2522.26|2522.26|2522.06|2522.06|2522.26|2522.26|2522.03|2522.03|0
1645803200000|2022-02-25 15:33:20|2522.19|2522.19|2522.19|2522.19|2522.27|2522.27|2522.19|2522.19|0
1645803210000|2022-02-25 15:33:30|2522.5|2522.5|2522.81|2522.81|2522.81|2522.81|2522.5|2522.5|0
1645803220000|2022-02-25 15:33:40|2523.13|2523.13|2523.25|2523.25|2523.33|2523.33|2523.13|2523.13|0
1645803230000|2022-02-25 15:33:50|2523.18|2523.18|2523.18|2523.18|2523.18|2523.18|2523.18|2523.18|0
1645803240000|2022-02-25 15:34:00|2523.32|2523.32|2524.25|2524.25|2524.25|2524.25|2523.28|2523.28|0
1645803250000|2022-02-25 15:34:10|2524.58|2524.58|2524.09|2524.09|2524.58|2524.58|2524.09|2524.09|0
1645803260000|2022-02-25 15:34:20|2523.93|2523.93|2524.19|2524.19|2524.26|2524.26|2523.93|2523.93|0
1645803270000|2022-02-25 15:34:30|2524.33|2524.33|2524.4|2524.4|2524.4|2524.4|2524.33|2524.33|0
1645803280000|2022-02-25 15:34:40|2524.47|2524.47|2524.58|2524.58|2524.58|2524.58|2524.47|2524.47|0
1645803290000|2022-02-25 15:34:50|2524.54|2524.54|2524.54|2524.54|2524.54|2524.54|2524.54|2524.54|0
1645803300000|2022-02-25 15:35:00|2524.4|2524.4|2524.64|2524.64|2524.64|2524.64|2524.34|2524.34|0
1645803310000|2022-02-25 15:35:10|2524.68|2524.68|2524.72|2524.72|2524.72|2524.72|2524.68|2524.68|0
1645803320000|2022-02-25 15:35:20|2524.86|2524.86|2524.88|2524.88|2525.29|2525.29|2524.86|2524.86|0
1645803330000|2022-02-25 15:35:30|2524.82|2524.82|2524.82|2524.82|2524.82|2524.82|2524.59|2524.59|0
1645803340000|2022-02-25 15:35:40|2524.96|2524.96|2524.8|2524.8|2524.96|2524.96|2524.72|2524.72|0
1645803350000|2022-02-25 15:35:50|2524.65|2524.65|2524.88|2524.88|2524.88|2524.88|2524.65|2524.65|0
1645803360000|2022-02-25 15:36:00|2524.75|2524.75|2524.75|2524.75|2524.75|2524.75|2524.75|2524.75|0
1645803370000|2022-02-25 15:36:10|2524.88|2524.88|2524.54|2524.54|2524.92|2524.92|2524.54|2524.54|0
1645803380000|2022-02-25 15:36:20|2524.31|2524.31|2523.71|2523.71|2524.31|2524.31|2523.64|2523.64|0
1645803390000|2022-02-25 15:36:30|2523.6|2523.6|2523.9|2523.9|2523.97|2523.97|2523.6|2523.6|0
1645803420000|2022-02-25 15:37:00|2523.77|2523.77|2523.67|2523.67|2524.09|2524.09|2523.6|2523.6|0
1645803430000|2022-02-25 15:37:10|2523.37|2523.37|2523.37|2523.37|2523.43|2523.43|2523.37|2523.37|0
1645803440000|2022-02-25 15:37:20|2523.45|2523.45|2523.52|2523.52|2523.52|2523.52|2523.45|2523.45|0
1645803450000|2022-02-25 15:37:30|2523.32|2523.32|2523.21|2523.21|2523.81|2523.81|2523.21|2523.21|0
1645803460000|2022-02-25 15:37:40|2523.45|2523.45|2525.38|2525.38|2525.38|2525.38|2523.45|2523.45|0
1645803470000|2022-02-25 15:37:50|2525.45|2525.45|2525.45|2525.45|2525.45|2525.45|2525.45|2525.45|0
1645803480000|2022-02-25 15:38:00|2525.39|2525.39|2525.21|2525.21|2525.39|2525.39|2525.21|2525.21|0
1645803490000|2022-02-25 15:38:10|2525.14|2525.14|2524.69|2524.69|2525.14|2525.14|2524.69|2524.69|0
1645803500000|2022-02-25 15:38:20|2524.77|2524.77|2524.47|2524.47|2524.77|2524.77|2524.47|2524.47|0
1645803520000|2022-02-25 15:38:40|2524.54|2524.54|2524.54|2524.54|2524.54|2524.54|2524.54|2524.54|0
1645803530000|2022-02-25 15:38:50|2524.62|2524.62|2525.2|2525.2|2525.2|2525.2|2524.62|2524.62|0
1645803540000|2022-02-25 15:39:00|2525.27|2525.27|2525.09|2525.09|2525.34|2525.34|2525.09|2525.09|0
1645803550000|2022-02-25 15:39:10|2525.01|2525.01|2524.99|2524.99|2525.01|2525.01|2524.86|2524.86|0
1645803560000|2022-02-25 15:39:20|2525.14|2525.14|2524.92|2524.92|2525.3|2525.3|2524.92|2524.92|0
1645803570000|2022-02-25 15:39:30|2524.99|2524.99|2525.28|2525.28|2525.28|2525.28|2524.99|2524.99|0
1645803580000|2022-02-25 15:39:40|2525.34|2525.34|2526.08|2526.08|2526.08|2526.08|2525.34|2525.34|0
1645803590000|2022-02-25 15:39:50|2526.15|2526.15|2526.31|2526.31|2526.31|2526.31|2526.15|2526.15|0
1645803600000|2022-02-25 15:40:00|2526.37|2526.37|2526.12|2526.12|2526.37|2526.37|2525.83|2525.83|0
1645803610000|2022-02-25 15:40:10|2525.99|2525.99|2525.92|2525.92|2526.15|2526.15|2525.85|2525.85|0
1645803620000|2022-02-25 15:40:20|2525.88|2525.88|2525.88|2525.88|2525.88|2525.88|2525.88|2525.88|0
1645803640000|2022-02-25 15:40:40|2526.24|2526.24|2526.99|2526.99|2527.07|2527.07|2526.24|2526.24|0
1645803660000|2022-02-25 15:41:00|2527.14|2527.14|2526.91|2526.91|2527.25|2527.25|2526.7|2526.7|0
1645803670000|2022-02-25 15:41:10|2526.99|2526.99|2526.68|2526.68|2527.15|2527.15|2526.68|2526.68|0
1645803680000|2022-02-25 15:41:20|2526.72|2526.72|2526.61|2526.61|2526.72|2526.72|2526.61|2526.61|0
1645803690000|2022-02-25 15:41:30|2526.54|2526.54|2526.68|2526.68|2526.68|2526.68|2526.54|2526.54|0
1645803700000|2022-02-25 15:41:40|2526.92|2526.92|2527.27|2527.27|2527.27|2527.27|2526.92|2526.92|0
1645803710000|2022-02-25 15:41:50|2527.39|2527.39|2527.39|2527.39|2527.39|2527.39|2527.39|2527.39|0
1645803720000|2022-02-25 15:42:00|2527.32|2527.32|2527.42|2527.42|2527.42|2527.42|2527.28|2527.28|0
1645803730000|2022-02-25 15:42:10|2527.35|2527.35|2527.35|2527.35|2527.35|2527.35|2527.35|2527.35|0
1645803740000|2022-02-25 15:42:20|2527.31|2527.31|2527.37|2527.37|2527.37|2527.37|2527.16|2527.16|0
1645803750000|2022-02-25 15:42:30|2527.3|2527.3|2527.3|2527.3|2527.3|2527.3|2527.3|2527.3|0
1645803760000|2022-02-25 15:42:40|2527.03|2527.03|2527.03|2527.03|2527.03|2527.03|2527.03|2527.03|0
1645803770000|2022-02-25 15:42:50|2526.95|2526.95|2527.03|2527.03|2527.11|2527.11|2526.95|2526.95|0
1645803780000|2022-02-25 15:43:00|2527.25|2527.25|2527.97|2527.97|2527.97|2527.97|2527.25|2527.25|0
1645803790000|2022-02-25 15:43:10|2527.89|2527.89|2528.23|2528.23|2528.23|2528.23|2527.89|2527.89|0
1645803800000|2022-02-25 15:43:20|2528.59|2528.59|2528.24|2528.24|2528.59|2528.59|2528.24|2528.24|0
1645803810000|2022-02-25 15:43:30|2528.09|2528.09|2528.48|2528.48|2528.48|2528.48|2528.09|2528.09|0
1645803820000|2022-02-25 15:43:40|2528.37|2528.37|2528.37|2528.37|2528.37|2528.37|2528.29|2528.29|0
1645803830000|2022-02-25 15:43:50|2528.21|2528.21|2528|2528|2528.21|2528.21|2528|2528|0
1645803840000|2022-02-25 15:44:00|2528.2|2528.2|2528.56|2528.56|2528.56|2528.56|2528.2|2528.2|0
1645803850000|2022-02-25 15:44:10|2528.52|2528.52|2528.88|2528.88|2528.88|2528.88|2528.44|2528.44|0
1645803860000|2022-02-25 15:44:20|2528.82|2528.82|2529.29|2529.29|2529.37|2529.37|2528.82|2528.82|0
1645803870000|2022-02-25 15:44:30|2529.35|2529.35|2529.54|2529.54|2529.54|2529.54|2529.35|2529.35|0
1645803880000|2022-02-25 15:44:40|2529.67|2529.67|2529.75|2529.75|2529.75|2529.75|2529.67|2529.67|0
1645803890000|2022-02-25 15:44:50|2530.06|2530.06|2530.27|2530.27|2530.47|2530.47|2530.06|2530.06|0
1645803900000|2022-02-25 15:45:00|2530.35|2530.35|2530.4|2530.4|2530.4|2530.4|2530.21|2530.21|0
1645803910000|2022-02-25 15:45:10|2530.47|2530.47|2530.19|2530.19|2530.5|2530.5|2530.19|2530.19|0
1645803920000|2022-02-25 15:45:20|2530.02|2530.02|2529.56|2529.56|2530.02|2530.02|2529.56|2529.56|0
1645803940000|2022-02-25 15:45:40|2529.52|2529.52|2529.29|2529.29|2529.52|2529.52|2529.29|2529.29|0
1645803950000|2022-02-25 15:45:50|2529.35|2529.35|2529.35|2529.35|2529.35|2529.35|2529.35|2529.35|0
1645803960000|2022-02-25 15:46:00|2529.47|2529.47|2529.47|2529.47|2529.47|2529.47|2529.47|2529.47|0
1645803970000|2022-02-25 15:46:10|2529.75|2529.75|2529.75|2529.75|2529.75|2529.75|2529.75|2529.75|0
1645803980000|2022-02-25 15:46:20|2529.67|2529.67|2529.67|2529.67|2529.67|2529.67|2529.67|2529.67|0
1645803990000|2022-02-25 15:46:30|2529.89|2529.89|2529.88|2529.88|2529.96|2529.96|2529.88|2529.88|0
1645804020000|2022-02-25 15:47:00|2530.01|2530.01|2530.19|2530.19|2530.25|2530.25|2530.01|2530.01|0
1645804030000|2022-02-25 15:47:10|2530.05|2530.05|2530.2|2530.2|2530.2|2530.2|2530.05|2530.05|0
1645804050000|2022-02-25 15:47:30|2530.34|2530.34|2530.34|2530.34|2530.34|2530.34|2530.34|2530.34|0
1645804060000|2022-02-25 15:47:40|2530.56|2530.56|2530.76|2530.76|2530.76|2530.76|2530.52|2530.52|0
1645804070000|2022-02-25 15:47:50|2530.9|2530.9|2530.9|2530.9|2530.9|2530.9|2530.9|2530.9|0
1645804080000|2022-02-25 15:48:00|2531.03|2531.03|2531.38|2531.38|2531.38|2531.38|2530.9|2530.9|0
1645804090000|2022-02-25 15:48:10|2531.31|2531.31|2531.1|2531.1|2531.31|2531.31|2531.1|2531.1|0
1645804110000|2022-02-25 15:48:30|2531.04|2531.04|2531.04|2531.04|2531.04|2531.04|2531.04|2531.04|0
1645804120000|2022-02-25 15:48:40|2530.9|2530.9|2530.22|2530.22|2530.9|2530.9|2530.22|2530.22|0
1645804130000|2022-02-25 15:48:50|2530.18|2530.18|2530.13|2530.13|2530.18|2530.18|2530.13|2530.13|0
1645804140000|2022-02-25 15:49:00|2530.09|2530.09|2528.52|2528.52|2530.09|2530.09|2528.52|2528.52|0
1645804150000|2022-02-25 15:49:10|2528.4|2528.4|2528.01|2528.01|2528.55|2528.55|2527.85|2527.85|0
1645804160000|2022-02-25 15:49:20|2528.12|2528.12|2528.12|2528.12|2528.12|2528.12|2528.12|2528.12|0
1645804170000|2022-02-25 15:49:30|2528.01|2528.01|2528.26|2528.26|2528.26|2528.26|2528.01|2528.01|0
1645804180000|2022-02-25 15:49:40|2528.2|2528.2|2527.96|2527.96|2528.2|2528.2|2527.96|2527.96|0
1645804190000|2022-02-25 15:49:50|2527.9|2527.9|2527.76|2527.76|2527.9|2527.9|2527.76|2527.76|0
1645804200000|2022-02-25 15:50:00|2527.84|2527.84|2527.91|2527.91|2527.91|2527.91|2527.84|2527.84|0
1645804210000|2022-02-25 15:50:10|2527.52|2527.52|2527.41|2527.41|2527.52|2527.52|2527.33|2527.33|0
1645804220000|2022-02-25 15:50:20|2527.34|2527.34|2527.47|2527.47|2527.47|2527.47|2527.34|2527.34|0
1645804230000|2022-02-25 15:50:30|2527.33|2527.33|2527.26|2527.26|2527.33|2527.33|2527.26|2527.26|0
1645804240000|2022-02-25 15:50:40|2527.04|2527.04|2527.05|2527.05|2527.26|2527.26|2527.04|2527.04|0
1645804250000|2022-02-25 15:50:50|2526.92|2526.92|2526.76|2526.76|2526.92|2526.92|2526.65|2526.65|0
1645804260000|2022-02-25 15:51:00|2526.69|2526.69|2526.34|2526.34|2526.69|2526.69|2526.34|2526.34|0
1645804270000|2022-02-25 15:51:10|2526.41|2526.41|2526.33|2526.33|2526.41|2526.41|2526.33|2526.33|0
1645804280000|2022-02-25 15:51:20|2526.17|2526.17|2525.77|2525.77|2526.17|2526.17|2525.77|2525.77|0
1645804290000|2022-02-25 15:51:30|2525.88|2525.88|2525.88|2525.88|2525.88|2525.88|2525.88|2525.88|0
1645804300000|2022-02-25 15:51:40|2525.65|2525.65|2525.65|2525.65|2525.73|2525.73|2525.65|2525.65|0
1645804310000|2022-02-25 15:51:50|2525.68|2525.68|2525.64|2525.64|2525.72|2525.72|2525.64|2525.64|0
1645804320000|2022-02-25 15:52:00|2525.87|2525.87|2526.07|2526.07|2526.07|2526.07|2525.87|2525.87|0
1645804330000|2022-02-25 15:52:10|2526.2|2526.2|2526.2|2526.2|2526.34|2526.34|2526.2|2526.2|0
1645804340000|2022-02-25 15:52:20|2526.5|2526.5|2527.18|2527.18|2527.18|2527.18|2526.5|2526.5|0
1645804350000|2022-02-25 15:52:30|2527.07|2527.07|2527.18|2527.18|2527.18|2527.18|2527.07|2527.07|0
1645804360000|2022-02-25 15:52:40|2527.12|2527.12|2526.91|2526.91|2527.12|2527.12|2526.91|2526.91|0
1645804370000|2022-02-25 15:52:50|2527.04|2527.04|2527.04|2527.04|2527.04|2527.04|2527.04|2527.04|0
1645804380000|2022-02-25 15:53:00|2526.91|2526.91|2526.83|2526.83|2526.91|2526.91|2526.83|2526.83|0
1645804390000|2022-02-25 15:53:10|2526.91|2526.91|2526.85|2526.85|2526.91|2526.91|2526.85|2526.85|0
1645804400000|2022-02-25 15:53:20|2526.72|2526.72|2526.69|2526.69|2526.72|2526.72|2526.69|2526.69|0
1645804410000|2022-02-25 15:53:30|2526.72|2526.72|2526.8|2526.8|2526.8|2526.8|2526.72|2526.72|0
1645804420000|2022-02-25 15:53:40|2527.02|2527.02|2527.02|2527.02|2527.02|2527.02|2527.02|2527.02|0
1645804430000|2022-02-25 15:53:50|2527.3|2527.3|2527.37|2527.37|2527.37|2527.37|2527.22|2527.22|0
1645804440000|2022-02-25 15:54:00|2527.29|2527.29|2527.22|2527.22|2527.29|2527.29|2527.22|2527.22|0
1645804450000|2022-02-25 15:54:10|2527.29|2527.29|2527.36|2527.36|2527.36|2527.36|2527.29|2527.29|0
1645804460000|2022-02-25 15:54:20|2527.47|2527.47|2527.51|2527.51|2527.55|2527.55|2527.47|2527.47|0
1645804480000|2022-02-25 15:54:40|2527.64|2527.64|2527.63|2527.63|2527.76|2527.76|2527.63|2527.63|0
1645804490000|2022-02-25 15:54:50|2527.4|2527.4|2526.82|2526.82|2527.4|2527.4|2526.82|2526.82|0
1645804500000|2022-02-25 15:55:00|2526.76|2526.76|2526.7|2526.7|2526.76|2526.76|2526.52|2526.52|0
1645804510000|2022-02-25 15:55:10|2526.86|2526.86|2527.05|2527.05|2527.05|2527.05|2526.86|2526.86|0
1645804520000|2022-02-25 15:55:20|2527.17|2527.17|2527.72|2527.72|2527.76|2527.76|2527.17|2527.17|0
1645804530000|2022-02-25 15:55:30|2528.03|2528.03|2528.03|2528.03|2528.03|2528.03|2528.03|2528.03|0
1645804550000|2022-02-25 15:55:50|2527.97|2527.97|2527.97|2527.97|2527.97|2527.97|2527.97|2527.97|0
1645804570000|2022-02-25 15:56:10|2527.9|2527.9|2528.04|2528.04|2528.04|2528.04|2527.82|2527.82|0
1645804580000|2022-02-25 15:56:20|2527.96|2527.96|2527.81|2527.81|2527.96|2527.96|2527.81|2527.81|0
1645804590000|2022-02-25 15:56:30|2527.87|2527.87|2528.06|2528.06|2528.06|2528.06|2527.87|2527.87|0
1645804600000|2022-02-25 15:56:40|2528.13|2528.13|2527.87|2527.87|2528.13|2528.13|2527.87|2527.87|0
1645804610000|2022-02-25 15:56:50|2527.94|2527.94|2528.02|2528.02|2528.02|2528.02|2527.94|2527.94|0
1645804620000|2022-02-25 15:57:00|2528.1|2528.1|2528.26|2528.26|2528.26|2528.26|2528.1|2528.1|0
1645804630000|2022-02-25 15:57:10|2528.12|2528.12|2528.77|2528.77|2528.91|2528.91|2528.12|2528.12|0
1645804640000|2022-02-25 15:57:20|2528.93|2528.93|2528.84|2528.84|2529.16|2529.16|2528.8|2528.8|0
1645804650000|2022-02-25 15:57:30|2529.07|2529.07|2529.07|2529.07|2529.07|2529.07|2529.07|2529.07|0
1645804660000|2022-02-25 15:57:40|2528.93|2528.93|2529.06|2529.06|2529.06|2529.06|2528.93|2528.93|0
1645804670000|2022-02-25 15:57:50|2528.92|2528.92|2528.92|2528.92|2528.92|2528.92|2528.92|2528.92|0
1645804680000|2022-02-25 15:58:00|2529.05|2529.05|2529.32|2529.32|2529.32|2529.32|2528.98|2528.98|0
1645804690000|2022-02-25 15:58:10|2529.18|2529.18|2529.07|2529.07|2529.18|2529.18|2529.07|2529.07|0
1645804700000|2022-02-25 15:58:20|2529.14|2529.14|2529.14|2529.14|2529.14|2529.14|2529.14|2529.14|0
1645804710000|2022-02-25 15:58:30|2529.01|2529.01|2529.14|2529.14|2529.14|2529.14|2529.01|2529.01|0
1645804720000|2022-02-25 15:58:40|2529.29|2529.29|2529.29|2529.29|2529.29|2529.29|2529.29|2529.29|0
1645804730000|2022-02-25 15:58:50|2529.36|2529.36|2528.91|2528.91|2529.36|2529.36|2528.91|2528.91|0
1645804740000|2022-02-25 15:59:00|2529.05|2529.05|2529.05|2529.05|2529.05|2529.05|2529.05|2529.05|0
1645804750000|2022-02-25 15:59:10|2528.9|2528.9|2529.04|2529.04|2529.04|2529.04|2528.77|2528.77|0
1645804760000|2022-02-25 15:59:20|2529.16|2529.16|2529.32|2529.32|2529.32|2529.32|2529.16|2529.16|0
1645804770000|2022-02-25 15:59:30|2529.25|2529.25|2526.3|2526.3|2529.25|2529.25|2526.3|2526.3|0
1645804780000|2022-02-25 15:59:40|2526.34|2526.34|2526.91|2526.91|2526.91|2526.91|2526.24|2526.24|0
1645804790000|2022-02-25 15:59:50|2526.79|2526.79|2527|2527|2527|2527|2526.79|2526.79|0
1645804800000|2022-02-25 16:00:00|2527.13|2527.13|2526.73|2526.73|2527.13|2527.13|2526.73|2526.73|0
1645804810000|2022-02-25 16:00:10|2526.58|2526.58|2526.36|2526.36|2526.87|2526.87|2526.36|2526.36|0
1645804820000|2022-02-25 16:00:20|2526.26|2526.26|2525.12|2525.12|2526.26|2526.26|2525.12|2525.12|0
1645804830000|2022-02-25 16:00:30|2525.09|2525.09|2525.23|2525.23|2525.23|2525.23|2524.97|2524.97|0
1645804840000|2022-02-25 16:00:40|2525.45|2525.45|2525.21|2525.21|2525.45|2525.45|2525.06|2525.06|0
1645804860000|2022-02-25 16:01:00|2525.37|2525.37|2526.02|2526.02|2526.05|2526.05|2525.37|2525.37|0
1645804870000|2022-02-25 16:01:10|2526.29|2526.29|2526.96|2526.96|2526.96|2526.96|2526.18|2526.18|0
1645804880000|2022-02-25 16:01:20|2526.77|2526.77|2527.07|2527.07|2527.07|2527.07|2526.77|2526.77|0
1645804890000|2022-02-25 16:01:30|2527.23|2527.23|2527.39|2527.39|2527.39|2527.39|2527.23|2527.23|0
1645804900000|2022-02-25 16:01:40|2527.32|2527.32|2527.2|2527.2|2527.32|2527.32|2527.2|2527.2|0
1645804920000|2022-02-25 16:02:00|2527.09|2527.09|2526.8|2526.8|2527.23|2527.23|2526.8|2526.8|0
1645804930000|2022-02-25 16:02:10|2526.74|2526.74|2525.8|2525.8|2526.74|2526.74|2525.8|2525.8|0
1645804940000|2022-02-25 16:02:20|2525.65|2525.65|2525.65|2525.65|2525.65|2525.65|2525.65|2525.65|0
1645804950000|2022-02-25 16:02:30|2525.58|2525.58|2526.58|2526.58|2526.62|2526.62|2525.58|2525.58|0
1645804960000|2022-02-25 16:02:40|2526.71|2526.71|2526.96|2526.96|2527.36|2527.36|2526.56|2526.56|0
1645804970000|2022-02-25 16:02:50|2526.88|2526.88|2526.92|2526.92|2527.14|2527.14|2526.88|2526.88|0
1645804980000|2022-02-25 16:03:00|2527.05|2527.05|2527.37|2527.37|2527.37|2527.37|2527.05|2527.05|0
1645804990000|2022-02-25 16:03:10|2527.48|2527.48|2528.2|2528.2|2528.43|2528.43|2527.48|2527.48|0
1645805000000|2022-02-25 16:03:20|2528.43|2528.43|2528.38|2528.38|2528.43|2528.43|2528.35|2528.35|0
1645805010000|2022-02-25 16:03:30|2528.16|2528.16|2527.97|2527.97|2528.16|2528.16|2527.89|2527.89|0
1645805020000|2022-02-25 16:03:40|2528.04|2528.04|2527.81|2527.81|2528.04|2528.04|2527.73|2527.73|0
1645805030000|2022-02-25 16:03:50|2527.73|2527.73|2527.49|2527.49|2527.81|2527.81|2527.42|2527.42|0
1645805040000|2022-02-25 16:04:00|2527.57|2527.57|2526.82|2526.82|2527.57|2527.57|2526.82|2526.82|0
1645805050000|2022-02-25 16:04:10|2526.97|2526.97|2526.79|2526.79|2526.97|2526.97|2526.79|2526.79|0
1645805060000|2022-02-25 16:04:20|2526.92|2526.92|2526.92|2526.92|2526.92|2526.92|2526.92|2526.92|0
1645805070000|2022-02-25 16:04:30|2526.76|2526.76|2526.65|2526.65|2526.8|2526.8|2526.65|2526.65|0
1645805080000|2022-02-25 16:04:40|2526.33|2526.33|2526.33|2526.33|2526.33|2526.33|2526.33|2526.33|0
1645805090000|2022-02-25 16:04:50|2526.19|2526.19|2526.19|2526.19|2526.19|2526.19|2526.19|2526.19|0
1645805100000|2022-02-25 16:05:00|2526.26|2526.26|2526.58|2526.58|2526.6|2526.6|2526.19|2526.19|0
1645805120000|2022-02-25 16:05:20|2526.51|2526.51|2526.51|2526.51|2526.51|2526.51|2526.51|2526.51|0
1645805130000|2022-02-25 16:05:30|2526.58|2526.58|2526.5|2526.5|2526.58|2526.58|2526.42|2526.42|0
1645805140000|2022-02-25 16:05:40|2526.42|2526.42|2526.42|2526.42|2526.42|2526.42|2526.42|2526.42|0
1645805150000|2022-02-25 16:05:50|2526.19|2526.19|2526.19|2526.19|2526.5|2526.5|2526.19|2526.19|0
1645805160000|2022-02-25 16:06:00|2526.34|2526.34|2526.68|2526.68|2526.68|2526.68|2526.34|2526.34|0
1645805170000|2022-02-25 16:06:10|2526.97|2526.97|2526.74|2526.74|2526.97|2526.97|2526.74|2526.74|0
1645805180000|2022-02-25 16:06:20|2526.61|2526.61|2526.45|2526.45|2526.61|2526.61|2526.34|2526.34|0
1645805190000|2022-02-25 16:06:30|2526.85|2526.85|2526.75|2526.75|2526.85|2526.85|2526.75|2526.75|0
1645805200000|2022-02-25 16:06:40|2526.82|2526.82|2526.82|2526.82|2526.82|2526.82|2526.82|2526.82|0
1645805220000|2022-02-25 16:07:00|2526.75|2526.75|2527.01|2527.01|2527.01|2527.01|2526.75|2526.75|0
1645805230000|2022-02-25 16:07:10|2527.08|2527.08|2525.74|2525.74|2527.08|2527.08|2525.74|2525.74|0
1645805240000|2022-02-25 16:07:20|2525.6|2525.6|2525.6|2525.6|2525.6|2525.6|2525.6|2525.6|0
1645805250000|2022-02-25 16:07:30|2525.42|2525.42|2525.26|2525.26|2525.42|2525.42|2525.26|2525.26|0
1645805260000|2022-02-25 16:07:40|2525.15|2525.15|2525.09|2525.09|2525.15|2525.15|2525.09|2525.09|0
1645805270000|2022-02-25 16:07:50|2524.69|2524.69|2524.69|2524.69|2524.69|2524.69|2524.69|2524.69|0
1645805280000|2022-02-25 16:08:00|2524.77|2524.77|2524.39|2524.39|2524.9|2524.9|2524.39|2524.39|0
1645805290000|2022-02-25 16:08:10|2524.46|2524.46|2524.46|2524.46|2524.46|2524.46|2524.46|2524.46|0
1645805300000|2022-02-25 16:08:20|2524.48|2524.48|2524.29|2524.29|2524.48|2524.48|2524.29|2524.29|0
1645805310000|2022-02-25 16:08:30|2524.21|2524.21|2524.02|2524.02|2524.21|2524.21|2524.02|2524.02|0
1645805320000|2022-02-25 16:08:40|2523.89|2523.89|2524.04|2524.04|2524.04|2524.04|2523.89|2523.89|0
1645805330000|2022-02-25 16:08:50|2524.01|2524.01|2523.79|2523.79|2524.01|2524.01|2523.71|2523.71|0
1645805340000|2022-02-25 16:09:00|2523.83|2523.83|2523.83|2523.83|2523.83|2523.83|2523.83|2523.83|0
1645805350000|2022-02-25 16:09:10|2523.96|2523.96|2523.16|2523.16|2524.04|2524.04|2523.12|2523.12|0
1645805360000|2022-02-25 16:09:20|2523.08|2523.08|2522.51|2522.51|2523.16|2523.16|2522.51|2522.51|0
1645805370000|2022-02-25 16:09:30|2522.55|2522.55|2522.59|2522.59|2522.67|2522.67|2522.55|2522.55|0
1645805380000|2022-02-25 16:09:40|2522.63|2522.63|2522.65|2522.65|2522.69|2522.69|2522.63|2522.63|0
1645805390000|2022-02-25 16:09:50|2522.77|2522.77|2522.76|2522.76|2522.92|2522.92|2522.69|2522.69|0
1645805400000|2022-02-25 16:10:00|2522.62|2522.62|2522.82|2522.82|2522.82|2522.82|2522.62|2522.62|0
1645805410000|2022-02-25 16:10:10|2522.7|2522.7|2522.62|2522.62|2523.01|2523.01|2522.62|2522.62|0
1645805420000|2022-02-25 16:10:20|2522.74|2522.74|2523.03|2523.03|2523.03|2523.03|2522.74|2522.74|0
1645805430000|2022-02-25 16:10:30|2522.87|2522.87|2523.03|2523.03|2523.03|2523.03|2522.87|2522.87|0
1645805440000|2022-02-25 16:10:40|2523.14|2523.14|2523.84|2523.84|2523.84|2523.84|2523.14|2523.14|0
1645805450000|2022-02-25 16:10:50|2523.95|2523.95|2523.8|2523.8|2523.95|2523.95|2523.8|2523.8|0
1645805460000|2022-02-25 16:11:00|2523.48|2523.48|2524.08|2524.08|2524.08|2524.08|2523.48|2523.48|0
1645805470000|2022-02-25 16:11:10|2524|2524|2524.12|2524.12|2524.12|2524.12|2524|2524|0
1645805490000|2022-02-25 16:11:30|2524.2|2524.2|2524.14|2524.14|2524.2|2524.2|2524.14|2524.14|0
1645805500000|2022-02-25 16:11:40|2524.28|2524.28|2524.6|2524.6|2524.6|2524.6|2524.28|2524.28|0
1645805510000|2022-02-25 16:11:50|2524.68|2524.68|2525.31|2525.31|2525.44|2525.44|2524.68|2524.68|0
1645805520000|2022-02-25 16:12:00|2525.38|2525.38|2525.32|2525.32|2525.38|2525.38|2525.02|2525.02|0
1645805530000|2022-02-25 16:12:10|2525.17|2525.17|2525.17|2525.17|2525.17|2525.17|2525.17|2525.17|0
1645805550000|2022-02-25 16:12:30|2525.24|2525.24|2525.56|2525.56|2525.56|2525.56|2525.24|2525.24|0
1645805560000|2022-02-25 16:12:40|2525.24|2525.24|2525.24|2525.24|2525.24|2525.24|2525.24|2525.24|0
1645805570000|2022-02-25 16:12:50|2525.32|2525.32|2525.63|2525.63|2525.63|2525.63|2525.32|2525.32|0
1645805580000|2022-02-25 16:13:00|2525.55|2525.55|2525.94|2525.94|2525.94|2525.94|2525.55|2525.55|0
1645805590000|2022-02-25 16:13:10|2526.01|2526.01|2525.89|2525.89|2526.01|2526.01|2525.89|2525.89|0
1645805600000|2022-02-25 16:13:20|2526.03|2526.03|2526.03|2526.03|2526.03|2526.03|2526.03|2526.03|0
1645805610000|2022-02-25 16:13:30|2525.72|2525.72|2525.72|2525.72|2525.72|2525.72|2525.72|2525.72|0
1645805620000|2022-02-25 16:13:40|2525.85|2525.85|2525.78|2525.78|2526|2526|2525.78|2525.78|0
1645805630000|2022-02-25 16:13:50|2525.85|2525.85|2525.7|2525.7|2525.85|2525.85|2525.7|2525.7|0
1645805640000|2022-02-25 16:14:00|2525.54|2525.54|2526.13|2526.13|2526.13|2526.13|2525.54|2525.54|0
1645805650000|2022-02-25 16:14:10|2525.9|2525.9|2525.74|2525.74|2525.9|2525.9|2525.74|2525.74|0
1645805660000|2022-02-25 16:14:20|2525.68|2525.68|2525.36|2525.36|2525.68|2525.68|2525.36|2525.36|0
1645805670000|2022-02-25 16:14:30|2525.14|2525.14|2525.22|2525.22|2525.22|2525.22|2525.14|2525.14|0
1645805680000|2022-02-25 16:14:40|2525.15|2525.15|2524.94|2524.94|2525.15|2525.15|2524.94|2524.94|0
1645805690000|2022-02-25 16:14:50|2524.86|2524.86|2524.51|2524.51|2524.99|2524.99|2524.51|2524.51|0
1645805700000|2022-02-25 16:15:00|2524.55|2524.55|2524.27|2524.27|2524.55|2524.55|2524.23|2524.23|0
1645805710000|2022-02-25 16:15:10|2524.23|2524.23|2524.84|2524.84|2524.84|2524.84|2524.23|2524.23|0
1645805720000|2022-02-25 16:15:20|2524.69|2524.69|2524.69|2524.69|2524.77|2524.77|2524.69|2524.69|0
1645805750000|2022-02-25 16:15:50|2524.77|2524.77|2524.77|2524.77|2524.77|2524.77|2524.77|2524.77|0
1645805760000|2022-02-25 16:16:00|2524.84|2524.84|2525.15|2525.15|2525.15|2525.15|2524.84|2524.84|0
1645805770000|2022-02-25 16:16:10|2524.96|2524.96|2524.9|2524.9|2524.96|2524.96|2524.9|2524.9|0
1645805780000|2022-02-25 16:16:20|2524.82|2524.82|2524.82|2524.82|2524.82|2524.82|2524.82|2524.82|0
1645805790000|2022-02-25 16:16:30|2524.89|2524.89|2525.67|2525.67|2525.73|2525.73|2524.89|2524.89|0
1645805800000|2022-02-25 16:16:40|2525.94|2525.94|2525.97|2525.97|2526.05|2526.05|2525.84|2525.84|0
1645805830000|2022-02-25 16:17:10|2526.11|2526.11|2526.07|2526.07|2526.11|2526.11|2525.99|2525.99|0
1645805840000|2022-02-25 16:17:20|2526.13|2526.13|2526.43|2526.43|2526.81|2526.81|2526.13|2526.13|0
1645805850000|2022-02-25 16:17:30|2526.27|2526.27|2526.35|2526.35|2526.35|2526.35|2526.19|2526.19|0
1645805860000|2022-02-25 16:17:40|2526.24|2526.24|2526.24|2526.24|2526.24|2526.24|2526.24|2526.24|0
1645805870000|2022-02-25 16:17:50|2526.31|2526.31|2526.62|2526.62|2526.62|2526.62|2526.31|2526.31|0
1645805900000|2022-02-25 16:18:20|2526.48|2526.48|2526.36|2526.36|2526.48|2526.48|2526.29|2526.29|0
1645805910000|2022-02-25 16:18:30|2526.13|2526.13|2526.13|2526.13|2526.13|2526.13|2526.13|2526.13|0
1645805920000|2022-02-25 16:18:40|2526.21|2526.21|2526.21|2526.21|2526.21|2526.21|2526.21|2526.21|0
1645805930000|2022-02-25 16:18:50|2526.13|2526.13|2525.82|2525.82|2526.13|2526.13|2525.82|2525.82|0
1645805940000|2022-02-25 16:19:00|2525.89|2525.89|2526.05|2526.05|2526.05|2526.05|2525.85|2525.85|0
1645805950000|2022-02-25 16:19:10|2526.11|2526.11|2526.15|2526.15|2526.15|2526.15|2526.11|2526.11|0
1645805960000|2022-02-25 16:19:20|2526.22|2526.22|2526.3|2526.3|2526.3|2526.3|2526.22|2526.22|0
1645805970000|2022-02-25 16:19:30|2526.14|2526.14|2526.29|2526.29|2526.3|2526.3|2526.14|2526.14|0
1645805980000|2022-02-25 16:19:40|2526.16|2526.16|2526.19|2526.19|2526.19|2526.19|2526.16|2526.16|0
1645805990000|2022-02-25 16:19:50|2526.11|2526.11|2526.12|2526.12|2526.19|2526.19|2526.11|2526.11|0
1645806000000|2022-02-25 16:20:00|2526.04|2526.04|2525.99|2525.99|2526.04|2526.04|2525.9|2525.9|0
1645806010000|2022-02-25 16:20:10|2526.05|2526.05|2526.05|2526.05|2526.05|2526.05|2526.05|2526.05|0
1645806020000|2022-02-25 16:20:20|2525.99|2525.99|2525.99|2525.99|2525.99|2525.99|2525.99|2525.99|0
1645806030000|2022-02-25 16:20:30|2525.88|2525.88|2525.8|2525.8|2525.95|2525.95|2525.77|2525.77|0
1645806040000|2022-02-25 16:20:40|2525.73|2525.73|2525.52|2525.52|2525.8|2525.8|2525.52|2525.52|0
1645806050000|2022-02-25 16:20:50|2525.59|2525.59|2525.64|2525.64|2525.64|2525.64|2525.51|2525.51|0
1645806060000|2022-02-25 16:21:00|2525.58|2525.58|2525.44|2525.44|2525.65|2525.65|2525.44|2525.44|0
1645806070000|2022-02-25 16:21:10|2525.27|2525.27|2525.87|2525.87|2525.95|2525.95|2525.27|2525.27|0
1645806080000|2022-02-25 16:21:20|2525.94|2525.94|2525.85|2525.85|2525.94|2525.94|2525.7|2525.7|0
1645806090000|2022-02-25 16:21:30|2525.81|2525.81|2525.81|2525.81|2525.81|2525.81|2525.81|2525.81|0
1645806110000|2022-02-25 16:21:50|2525.74|2525.74|2525.78|2525.78|2525.78|2525.78|2525.69|2525.69|0
1645806120000|2022-02-25 16:22:00|2525.86|2525.86|2525.92|2525.92|2525.92|2525.92|2525.86|2525.86|0
1645806130000|2022-02-25 16:22:10|2525.98|2525.98|2526.14|2526.14|2526.14|2526.14|2525.92|2525.92|0
1645806140000|2022-02-25 16:22:20|2526.3|2526.3|2526.52|2526.52|2526.52|2526.52|2526.3|2526.3|0
1645806150000|2022-02-25 16:22:30|2526.68|2526.68|2526.53|2526.53|2526.74|2526.74|2526.53|2526.53|0
1645806160000|2022-02-25 16:22:40|2526.66|2526.66|2526.66|2526.66|2526.66|2526.66|2526.66|2526.66|0
1645806170000|2022-02-25 16:22:50|2526.77|2526.77|2527.04|2527.04|2527.04|2527.04|2526.77|2526.77|0
1645806180000|2022-02-25 16:23:00|2526.88|2526.88|2526.77|2526.77|2526.88|2526.88|2526.77|2526.77|0
1645806190000|2022-02-25 16:23:10|2526.85|2526.85|2526.85|2526.85|2526.85|2526.85|2526.85|2526.85|0
1645806200000|2022-02-25 16:23:20|2526.92|2526.92|2527.08|2527.08|2527.08|2527.08|2526.92|2526.92|0
1645806210000|2022-02-25 16:23:30|2527.14|2527.14|2527.14|2527.14|2527.14|2527.14|2527.14|2527.14|0
1645806230000|2022-02-25 16:23:50|2527.29|2527.29|2527.45|2527.45|2527.45|2527.45|2527.29|2527.29|0
1645806240000|2022-02-25 16:24:00|2527.38|2527.38|2527.22|2527.22|2527.39|2527.39|2527.2|2527.2|0
1645806250000|2022-02-25 16:24:10|2527.15|2527.15|2527.18|2527.18|2527.3|2527.3|2527.15|2527.15|0
1645806260000|2022-02-25 16:24:20|2527.1|2527.1|2527.2|2527.2|2527.21|2527.21|2527.1|2527.1|0
1645806270000|2022-02-25 16:24:30|2527.27|2527.27|2527.16|2527.16|2527.27|2527.27|2527.16|2527.16|0
1645806280000|2022-02-25 16:24:40|2527.1|2527.1|2527.06|2527.06|2527.1|2527.1|2526.99|2526.99|0
1645806290000|2022-02-25 16:24:50|2526.92|2526.92|2527.01|2527.01|2527.08|2527.08|2526.92|2526.92|0
1645806300000|2022-02-25 16:25:00|2527.12|2527.12|2526.89|2526.89|2527.2|2527.2|2526.75|2526.75|0
1645806310000|2022-02-25 16:25:10|2526.82|2526.82|2527.1|2527.1|2527.1|2527.1|2526.82|2526.82|0
1645806320000|2022-02-25 16:25:20|2526.94|2526.94|2526.96|2526.96|2526.96|2526.96|2526.83|2526.83|0
1645806330000|2022-02-25 16:25:30|2527.02|2527.02|2527.17|2527.17|2527.3|2527.3|2527.02|2527.02|0
1645806340000|2022-02-25 16:25:40|2527.11|2527.11|2526.9|2526.9|2527.11|2527.11|2526.9|2526.9|0
1645806350000|2022-02-25 16:25:50|2526.78|2526.78|2526.82|2526.82|2526.9|2526.9|2526.78|2526.78|0
1645806360000|2022-02-25 16:26:00|2526.69|2526.69|2526.83|2526.83|2526.83|2526.83|2526.69|2526.69|0
1645806380000|2022-02-25 16:26:20|2526.77|2526.77|2526.81|2526.81|2526.81|2526.81|2526.77|2526.77|0
1645806390000|2022-02-25 16:26:30|2526.65|2526.65|2526.77|2526.77|2526.77|2526.77|2526.54|2526.54|0
1645806400000|2022-02-25 16:26:40|2526.54|2526.54|2526.54|2526.54|2526.54|2526.54|2526.54|2526.54|0
1645806410000|2022-02-25 16:26:50|2526.61|2526.61|2526.61|2526.61|2526.61|2526.61|2526.61|2526.61|0
1645806420000|2022-02-25 16:27:00|2526.68|2526.68|2526.76|2526.76|2526.76|2526.76|2526.68|2526.68|0
1645806430000|2022-02-25 16:27:10|2526.83|2526.83|2526.62|2526.62|2526.83|2526.83|2526.62|2526.62|0
1645806440000|2022-02-25 16:27:20|2526.8|2526.8|2526.85|2526.85|2527.1|2527.1|2526.8|2526.8|0
1645806450000|2022-02-25 16:27:30|2527.01|2527.01|2527.34|2527.34|2527.34|2527.34|2527.01|2527.01|0
1645806460000|2022-02-25 16:27:40|2527.26|2527.26|2527.25|2527.25|2527.26|2527.26|2527.12|2527.12|0
1645806470000|2022-02-25 16:27:50|2527.36|2527.36|2527.98|2527.98|2527.98|2527.98|2527.29|2527.29|0
1645806480000|2022-02-25 16:28:00|2528.02|2528.02|2528.07|2528.07|2528.09|2528.09|2527.95|2527.95|0
1645806490000|2022-02-25 16:28:10|2527.99|2527.99|2528.01|2528.01|2528.07|2528.07|2527.99|2527.99|0
1645806500000|2022-02-25 16:28:20|2528.07|2528.07|2528.11|2528.11|2528.14|2528.14|2528.07|2528.07|0
1645806510000|2022-02-25 16:28:30|2527.99|2527.99|2527.72|2527.72|2527.99|2527.99|2527.72|2527.72|0
1645806520000|2022-02-25 16:28:40|2527.56|2527.56|2527.57|2527.57|2527.64|2527.64|2527.42|2527.42|0
1645806530000|2022-02-25 16:28:50|2527.51|2527.51|2527.51|2527.51|2527.51|2527.51|2527.51|2527.51|0
1645806540000|2022-02-25 16:29:00|2527.47|2527.47|2528.28|2528.28|2528.28|2528.28|2527.47|2527.47|0
1645806550000|2022-02-25 16:29:10|2528.44|2528.44|2527.96|2527.96|2528.56|2528.56|2527.96|2527.96|0
1645806560000|2022-02-25 16:29:20|2528|2528|2528.15|2528.15|2528.29|2528.29|2528|2528|0
1645806570000|2022-02-25 16:29:30|2527.93|2527.93|2528|2528|2528.08|2528.08|2527.69|2527.69|0
1645806580000|2022-02-25 16:29:40|2528.07|2528.07|2527.35|2527.35|2528.07|2528.07|2527.35|2527.35|0
1645806590000|2022-02-25 16:29:50|2527.47|2527.47|2528.27|2528.27|2528.4|2528.4|2527.36|2527.36|0
1646036100000|2022-02-28 08:15:00|2509.5|2509.5|2508.94|2508.94|2509.5|2509.5|2508.94|2508.94|0
1646036110000|2022-02-28 08:15:10|2509.02|2509.02|2509.17|2509.17|2509.17|2509.17|2509.02|2509.02|0
1646036120000|2022-02-28 08:15:20|2509.02|2509.02|2509.25|2509.25|2509.25|2509.25|2508.62|2508.62|0
1646036130000|2022-02-28 08:15:30|2509.78|2509.78|2511.43|2511.43|2511.43|2511.43|2509.78|2509.78|0
1646036140000|2022-02-28 08:15:40|2511.64|2511.64|2511.66|2511.66|2512.09|2512.09|2511.64|2511.64|0
1646036150000|2022-02-28 08:15:50|2511.9|2511.9|2511.75|2511.75|2511.9|2511.9|2511.68|2511.68|0
1646036160000|2022-02-28 08:16:00|2511.71|2511.71|2513.06|2513.06|2513.06|2513.06|2511.71|2511.71|0
1646036170000|2022-02-28 08:16:10|2513.13|2513.13|2513.34|2513.34|2513.34|2513.34|2513.12|2513.12|0
1646036180000|2022-02-28 08:16:20|2513.45|2513.45|2513.45|2513.45|2513.45|2513.45|2513.45|2513.45|0
1646036190000|2022-02-28 08:16:30|2513.31|2513.31|2513.33|2513.33|2513.54|2513.54|2513.31|2513.31|0
1646036200000|2022-02-28 08:16:40|2513.54|2513.54|2513.47|2513.47|2513.54|2513.54|2513.47|2513.47|0
1646036210000|2022-02-28 08:16:50|2513.31|2513.31|2512.68|2512.68|2513.6|2513.6|2512.68|2512.68|0
1646036220000|2022-02-28 08:17:00|2512.52|2512.52|2512.54|2512.54|2512.54|2512.54|2511.88|2511.88|0
1646036230000|2022-02-28 08:17:10|2512.4|2512.4|2512.81|2512.81|2512.81|2512.81|2512.4|2512.4|0
1646036240000|2022-02-28 08:17:20|2512.5|2512.5|2512.55|2512.55|2512.55|2512.55|2512.27|2512.27|0
1646036260000|2022-02-28 08:17:40|2512.78|2512.78|2512.85|2512.85|2513.53|2513.53|2512.78|2512.78|0
1646036270000|2022-02-28 08:17:50|2512.71|2512.71|2512.54|2512.54|2512.71|2512.71|2512.54|2512.54|0
1646036280000|2022-02-28 08:18:00|2512.42|2512.42|2511.88|2511.88|2512.42|2512.42|2511.34|2511.34|0
1646036290000|2022-02-28 08:18:10|2511.84|2511.84|2511.84|2511.84|2511.84|2511.84|2511.84|2511.84|0
1646036300000|2022-02-28 08:18:20|2511.47|2511.47|2511.87|2511.87|2511.87|2511.87|2511.47|2511.47|0
1646036310000|2022-02-28 08:18:30|2512.1|2512.1|2512.91|2512.91|2512.91|2512.91|2512.02|2512.02|0
1646036320000|2022-02-28 08:18:40|2513.08|2513.08|2512.68|2512.68|2513.32|2513.32|2512.68|2512.68|0
1646036330000|2022-02-28 08:18:50|2513.32|2513.32|2513.32|2513.32|2513.32|2513.32|2513.32|2513.32|0
1646036340000|2022-02-28 08:19:00|2513.96|2513.96|2512.64|2512.64|2513.96|2513.96|2512.64|2512.64|0
1646036350000|2022-02-28 08:19:10|2512.33|2512.33|2512.07|2512.07|2512.33|2512.33|2512.06|2512.06|0
1646036370000|2022-02-28 08:19:30|2512.14|2512.14|2513.3|2513.3|2513.3|2513.3|2512.14|2512.14|0
1646036380000|2022-02-28 08:19:40|2513.41|2513.41|2513.63|2513.63|2513.63|2513.63|2513.41|2513.41|0
1646036390000|2022-02-28 08:19:50|2513.85|2513.85|2513.96|2513.96|2513.96|2513.96|2513.85|2513.85|0
1646036400000|2022-02-28 08:20:00|2513.32|2513.32|2514.26|2514.26|2514.26|2514.26|2513.11|2513.11|0
1646036410000|2022-02-28 08:20:10|2514.74|2514.74|2514.96|2514.96|2514.96|2514.96|2514.74|2514.74|0
1646036420000|2022-02-28 08:20:20|2514.8|2514.8|2514.8|2514.8|2514.8|2514.8|2514.8|2514.8|0
1646036430000|2022-02-28 08:20:30|2515.09|2515.09|2514.95|2514.95|2515.09|2515.09|2514.95|2514.95|0
1646036440000|2022-02-28 08:20:40|2515.3|2515.3|2515.44|2515.44|2515.44|2515.44|2515.3|2515.3|0
1646036450000|2022-02-28 08:20:50|2515.82|2515.82|2516.32|2516.32|2516.32|2516.32|2515.76|2515.76|0
1646036460000|2022-02-28 08:21:00|2516.19|2516.19|2515.29|2515.29|2516.19|2516.19|2515.29|2515.29|0
1646036470000|2022-02-28 08:21:10|2514.79|2514.79|2515.14|2515.14|2515.14|2515.14|2514.79|2514.79|0
1646036480000|2022-02-28 08:21:20|2514.79|2514.79|2515.68|2515.68|2515.68|2515.68|2514.79|2514.79|0
1646036490000|2022-02-28 08:21:30|2515.62|2515.62|2515.86|2515.86|2516.25|2516.25|2515.62|2515.62|0
1646036500000|2022-02-28 08:21:40|2515.48|2515.48|2514.73|2514.73|2515.48|2515.48|2514.73|2514.73|0
1646036510000|2022-02-28 08:21:50|2514.08|2514.08|2514.06|2514.06|2514.08|2514.08|2513.95|2513.95|0
1646036520000|2022-02-28 08:22:00|2514.21|2514.21|2514.15|2514.15|2514.21|2514.21|2514.15|2514.15|0
1646036530000|2022-02-28 08:22:10|2514.94|2514.94|2514.65|2514.65|2514.94|2514.94|2514.65|2514.65|0
1646036540000|2022-02-28 08:22:20|2514.79|2514.79|2515.3|2515.3|2515.3|2515.3|2514.79|2514.79|0
1646036550000|2022-02-28 08:22:30|2515.44|2515.44|2516.6|2516.6|2516.6|2516.6|2515.44|2515.44|0
1646036560000|2022-02-28 08:22:40|2517.07|2517.07|2518.69|2518.69|2518.69|2518.69|2517.07|2517.07|0
1646036570000|2022-02-28 08:22:50|2519|2519|2519.69|2519.69|2519.69|2519.69|2519|2519|0
1646036580000|2022-02-28 08:23:00|2519.46|2519.46|2519.46|2519.46|2519.46|2519.46|2519.46|2519.46|0
1646036590000|2022-02-28 08:23:10|2519.6|2519.6|2520|2520|2520|2520|2519.6|2519.6|0
1646036600000|2022-02-28 08:23:20|2519.93|2519.93|2519.78|2519.78|2519.93|2519.93|2519.78|2519.78|0
1646036610000|2022-02-28 08:23:30|2519.64|2519.64|2517.32|2517.32|2519.83|2519.83|2517.32|2517.32|0
1646036620000|2022-02-28 08:23:40|2517.39|2517.39|2517|2517|2517.39|2517.39|2516.54|2516.54|0
1646036630000|2022-02-28 08:23:50|2517.15|2517.15|2517.57|2517.57|2517.57|2517.57|2517.15|2517.15|0
1646036640000|2022-02-28 08:24:00|2518.02|2518.02|2518.71|2518.71|2518.71|2518.71|2518.02|2518.02|0
1646036650000|2022-02-28 08:24:10|2518.57|2518.57|2520.44|2520.44|2520.86|2520.86|2518.57|2518.57|0
1646036660000|2022-02-28 08:24:20|2520.58|2520.58|2520.58|2520.58|2520.92|2520.92|2520.51|2520.51|0
1646036670000|2022-02-28 08:24:30|2520.51|2520.51|2520.47|2520.47|2520.51|2520.51|2520.2|2520.2|0
1646036680000|2022-02-28 08:24:40|2520.76|2520.76|2520.6|2520.6|2520.76|2520.76|2520.6|2520.6|0
1646036690000|2022-02-28 08:24:50|2520.42|2520.42|2520.42|2520.42|2520.42|2520.42|2520.42|2520.42|0
1646036700000|2022-02-28 08:25:00|2520.65|2520.65|2520.71|2520.71|2520.87|2520.87|2520.65|2520.65|0
1646036710000|2022-02-28 08:25:10|2520.28|2520.28|2520.17|2520.17|2520.28|2520.28|2520.17|2520.17|0
1646036720000|2022-02-28 08:25:20|2520.4|2520.4|2520.19|2520.19|2520.4|2520.4|2520.05|2520.05|0
1646036740000|2022-02-28 08:25:40|2520.55|2520.55|2520.41|2520.41|2520.62|2520.62|2520.35|2520.35|0
1646036750000|2022-02-28 08:25:50|2521.21|2521.21|2520.46|2520.46|2521.21|2521.21|2520.46|2520.46|0
1646036760000|2022-02-28 08:26:00|2520.24|2520.24|2518.58|2518.58|2520.24|2520.24|2518.58|2518.58|0
1646036770000|2022-02-28 08:26:10|2518.71|2518.71|2518.71|2518.71|2518.71|2518.71|2518.71|2518.71|0
1646036780000|2022-02-28 08:26:20|2519.05|2519.05|2519.05|2519.05|2519.05|2519.05|2519.05|2519.05|0
1646036790000|2022-02-28 08:26:30|2519.19|2519.19|2519.19|2519.19|2519.19|2519.19|2519.19|2519.19|0
1646036800000|2022-02-28 08:26:40|2519.83|2519.83|2519.83|2519.83|2519.83|2519.83|2519.83|2519.83|0
1646036810000|2022-02-28 08:26:50|2520.09|2520.09|2520.43|2520.43|2520.43|2520.43|2520.09|2520.09|0
1646036820000|2022-02-28 08:27:00|2520.04|2520.04|2519.89|2519.89|2520.22|2520.22|2519.89|2519.89|0
1646036830000|2022-02-28 08:27:10|2520.13|2520.13|2520.13|2520.13|2520.13|2520.13|2520.13|2520.13|0
1646036840000|2022-02-28 08:27:20|2520.06|2520.06|2519.95|2519.95|2520.06|2520.06|2519.95|2519.95|0
1646036850000|2022-02-28 08:27:30|2519.8|2519.8|2520.97|2520.97|2520.97|2520.97|2519.8|2519.8|0
1646036860000|2022-02-28 08:27:40|2521.1|2521.1|2521.11|2521.11|2521.11|2521.11|2521.1|2521.1|0
1646036870000|2022-02-28 08:27:50|2521.59|2521.59|2521.59|2521.59|2521.59|2521.59|2521.59|2521.59|0
1646036880000|2022-02-28 08:28:00|2521.85|2521.85|2521.85|2521.85|2521.85|2521.85|2521.85|2521.85|0
1646036890000|2022-02-28 08:28:10|2522.28|2522.28|2522.48|2522.48|2522.48|2522.48|2522.28|2522.28|0
1646036900000|2022-02-28 08:28:20|2522.52|2522.52|2522.93|2522.93|2522.93|2522.93|2522.52|2522.52|0
1646036910000|2022-02-28 08:28:30|2522.61|2522.61|2522.55|2522.55|2522.61|2522.61|2522.55|2522.55|0
1646036920000|2022-02-28 08:28:40|2522.39|2522.39|2522.77|2522.77|2522.77|2522.77|2522.39|2522.39|0
1646036930000|2022-02-28 08:28:50|2522.31|2522.31|2520.59|2520.59|2522.31|2522.31|2520.59|2520.59|0
1646036940000|2022-02-28 08:29:00|2520.48|2520.48|2520.83|2520.83|2520.83|2520.83|2520.48|2520.48|0
1646036950000|2022-02-28 08:29:10|2520.7|2520.7|2519.31|2519.31|2520.7|2520.7|2519.31|2519.31|0
1646036960000|2022-02-28 08:29:20|2519.2|2519.2|2519.47|2519.47|2519.47|2519.47|2519.06|2519.06|0
1646036970000|2022-02-28 08:29:30|2519.34|2519.34|2519.34|2519.34|2519.34|2519.34|2519.34|2519.34|0
1646036980000|2022-02-28 08:29:40|2519.4|2519.4|2519.4|2519.4|2519.4|2519.4|2519.4|2519.4|0
1646036990000|2022-02-28 08:29:50|2519.17|2519.17|2519.48|2519.48|2519.48|2519.48|2519.17|2519.17|0
1646037000000|2022-02-28 08:30:00|2519.33|2519.33|2520.17|2520.17|2520.17|2520.17|2519.33|2519.33|0
1646037010000|2022-02-28 08:30:10|2519.93|2519.93|2520|2520|2520|2520|2519.93|2519.93|0
1646037020000|2022-02-28 08:30:20|2519.71|2519.71|2517.82|2517.82|2519.71|2519.71|2517.82|2517.82|0
1646037030000|2022-02-28 08:30:30|2517.66|2517.66|2517.59|2517.59|2517.66|2517.66|2517.59|2517.59|0
1646037050000|2022-02-28 08:30:50|2517.38|2517.38|2515.8|2515.8|2517.38|2517.38|2515.8|2515.8|0
1646037060000|2022-02-28 08:31:00|2515.64|2515.64|2515.64|2515.64|2515.64|2515.64|2515.64|2515.64|0
1646037070000|2022-02-28 08:31:10|2515.51|2515.51|2515.36|2515.36|2515.51|2515.51|2515.36|2515.36|0
1646037080000|2022-02-28 08:31:20|2514.89|2514.89|2514.53|2514.53|2514.89|2514.89|2514.53|2514.53|0
1646037090000|2022-02-28 08:31:30|2513.74|2513.74|2509.49|2509.49|2513.74|2513.74|2509.49|2509.49|0
1646037100000|2022-02-28 08:31:40|2509.33|2509.33|2510.87|2510.87|2510.88|2510.88|2509.21|2509.21|0
1646037110000|2022-02-28 08:31:50|2510.82|2510.82|2511|2511|2511|2511|2510.82|2510.82|0
1646037120000|2022-02-28 08:32:00|2511.07|2511.07|2510.51|2510.51|2511.07|2511.07|2510.51|2510.51|0
1646037130000|2022-02-28 08:32:10|2509.72|2509.72|2509.95|2509.95|2510.2|2510.2|2509.4|2509.4|0
1646037140000|2022-02-28 08:32:20|2509.63|2509.63|2509.17|2509.17|2509.63|2509.63|2509.04|2509.04|0
1646037150000|2022-02-28 08:32:30|2509.53|2509.53|2509.45|2509.45|2509.69|2509.69|2509.45|2509.45|0
1646037160000|2022-02-28 08:32:40|2509.38|2509.38|2509.82|2509.82|2509.82|2509.82|2509.38|2509.38|0
1646037170000|2022-02-28 08:32:50|2509.58|2509.58|2509.58|2509.58|2509.58|2509.58|2509.58|2509.58|0
1646037180000|2022-02-28 08:33:00|2509.87|2509.87|2509.96|2509.96|2510.18|2510.18|2509.87|2509.87|0
1646037190000|2022-02-28 08:33:10|2510.19|2510.19|2509.6|2509.6|2510.19|2510.19|2509.6|2509.6|0
1646037200000|2022-02-28 08:33:20|2509.24|2509.24|2509.24|2509.24|2509.65|2509.65|2509.06|2509.06|0
1646037210000|2022-02-28 08:33:30|2509.4|2509.4|2509.34|2509.34|2509.4|2509.4|2509.05|2509.05|0
1646037230000|2022-02-28 08:33:50|2509.5|2509.5|2510.41|2510.41|2510.41|2510.41|2509.5|2509.5|0
1646037240000|2022-02-28 08:34:00|2509.98|2509.98|2511.1|2511.1|2511.1|2511.1|2509.98|2509.98|0
1646037250000|2022-02-28 08:34:10|2510.97|2510.97|2510.97|2510.97|2510.97|2510.97|2510.97|2510.97|0
1646037260000|2022-02-28 08:34:20|2510.7|2510.7|2507.74|2507.74|2510.7|2510.7|2507.74|2507.74|0
1646037270000|2022-02-28 08:34:30|2507.26|2507.26|2505.75|2505.75|2507.26|2507.26|2505.75|2505.75|0
1646037280000|2022-02-28 08:34:40|2505.53|2505.53|2505.72|2505.72|2505.72|2505.72|2504.55|2504.55|0
1646037290000|2022-02-28 08:34:50|2505.87|2505.87|2505.85|2505.85|2505.93|2505.93|2505.85|2505.85|0
1646037300000|2022-02-28 08:35:00|2505.78|2505.78|2505.85|2505.85|2505.85|2505.85|2505.62|2505.62|0
1646037310000|2022-02-28 08:35:10|2506.24|2506.24|2506.79|2506.79|2506.87|2506.87|2505.93|2505.93|0
1646037320000|2022-02-28 08:35:20|2506.73|2506.73|2507.24|2507.24|2507.24|2507.24|2506.73|2506.73|0
1646037330000|2022-02-28 08:35:30|2507.53|2507.53|2507.61|2507.61|2507.9|2507.9|2507.39|2507.39|0
1646037340000|2022-02-28 08:35:40|2507.87|2507.87|2507.83|2507.83|2507.98|2507.98|2507.83|2507.83|0
1646037350000|2022-02-28 08:35:50|2507.47|2507.47|2507.47|2507.47|2507.47|2507.47|2507.47|2507.47|0
1646037360000|2022-02-28 08:36:00|2507.4|2507.4|2507.04|2507.04|2507.4|2507.4|2507.04|2507.04|0
1646037380000|2022-02-28 08:36:20|2506.75|2506.75|2506.75|2506.75|2506.75|2506.75|2506.75|2506.75|0
1646037390000|2022-02-28 08:36:30|2507.02|2507.02|2506.64|2506.64|2507.51|2507.51|2506.48|2506.48|0
1646037400000|2022-02-28 08:36:40|2506.72|2506.72|2506.5|2506.5|2506.95|2506.95|2506.5|2506.5|0
1646037410000|2022-02-28 08:36:50|2506.48|2506.48|2506.74|2506.74|2506.74|2506.74|2506.42|2506.42|0
1646037420000|2022-02-28 08:37:00|2506.88|2506.88|2507.16|2507.16|2507.16|2507.16|2506.88|2506.88|0
1646037430000|2022-02-28 08:37:10|2507.1|2507.1|2506.51|2506.51|2507.1|2507.1|2506.44|2506.44|0
1646037440000|2022-02-28 08:37:20|2506.45|2506.45|2506.09|2506.09|2506.45|2506.45|2506.09|2506.09|0
1646037450000|2022-02-28 08:37:30|2505.77|2505.77|2505.47|2505.47|2505.93|2505.93|2505.33|2505.33|0
1646037460000|2022-02-28 08:37:40|2505.23|2505.23|2504.38|2504.38|2505.23|2505.23|2504.38|2504.38|0
1646037470000|2022-02-28 08:37:50|2504.11|2504.11|2502.57|2502.57|2504.11|2504.11|2502.57|2502.57|0
1646037480000|2022-02-28 08:38:00|2502.54|2502.54|2501.3|2501.3|2502.54|2502.54|2501.16|2501.16|0
1646037490000|2022-02-28 08:38:10|2501.53|2501.53|2501.53|2501.53|2501.53|2501.53|2501.53|2501.53|0
1646037500000|2022-02-28 08:38:20|2501.81|2501.81|2501.72|2501.72|2501.94|2501.94|2501.72|2501.72|0
1646037510000|2022-02-28 08:38:30|2501.98|2501.98|2502.39|2502.39|2502.39|2502.39|2501.98|2501.98|0
1646037530000|2022-02-28 08:38:50|2502.29|2502.29|2502.29|2502.29|2502.29|2502.29|2502.29|2502.29|0
1646037540000|2022-02-28 08:39:00|2501.98|2501.98|2501.98|2501.98|2501.98|2501.98|2501.98|2501.98|0
1646037550000|2022-02-28 08:39:10|2502.05|2502.05|2502.05|2502.05|2502.19|2502.19|2502.05|2502.05|0
1646037560000|2022-02-28 08:39:20|2501.91|2501.91|2500.75|2500.75|2501.91|2501.91|2500.64|2500.64|0
1646037580000|2022-02-28 08:39:40|2500.89|2500.89|2500.32|2500.32|2500.89|2500.89|2500.25|2500.25|0
1646037590000|2022-02-28 08:39:50|2500.39|2500.39|2500.39|2500.39|2500.39|2500.39|2500.39|2500.39|0
1646037600000|2022-02-28 08:40:00|2500.52|2500.52|2501.26|2501.26|2501.26|2501.26|2500.52|2500.52|0
1646037620000|2022-02-28 08:40:20|2501.12|2501.12|2500.67|2500.67|2501.12|2501.12|2500.67|2500.67|0
1646037630000|2022-02-28 08:40:30|2500.3|2500.3|2500.3|2500.3|2500.3|2500.3|2500.3|2500.3|0
1646037640000|2022-02-28 08:40:40|2500.16|2500.16|2500.08|2500.08|2500.16|2500.16|2500.08|2500.08|0
1646037650000|2022-02-28 08:40:50|2500.3|2500.3|2500.86|2500.86|2500.86|2500.86|2500.22|2500.22|0
1646037660000|2022-02-28 08:41:00|2500.92|2500.92|2501.56|2501.56|2501.56|2501.56|2500.92|2500.92|0
1646037670000|2022-02-28 08:41:10|2501.71|2501.71|2501.92|2501.92|2501.92|2501.92|2501.71|2501.71|0
1646037680000|2022-02-28 08:41:20|2501.63|2501.63|2501.63|2501.63|2501.63|2501.63|2501.49|2501.49|0
1646037690000|2022-02-28 08:41:30|2501.71|2501.71|2501.6|2501.6|2501.71|2501.71|2501.21|2501.21|0
1646037700000|2022-02-28 08:41:40|2501.37|2501.37|2501.3|2501.3|2501.37|2501.37|2501.3|2501.3|0
1646037710000|2022-02-28 08:41:50|2501.06|2501.06|2500.86|2500.86|2501.06|2501.06|2500.79|2500.79|0
1646037720000|2022-02-28 08:42:00|2500.08|2500.08|2501.41|2501.41|2501.41|2501.41|2499.87|2499.87|0
1646037730000|2022-02-28 08:42:10|2501.06|2501.06|2499.51|2499.51|2501.06|2501.06|2499.51|2499.51|0
1646037740000|2022-02-28 08:42:20|2499.73|2499.73|2500.26|2500.26|2500.26|2500.26|2499.73|2499.73|0
1646037750000|2022-02-28 08:42:30|2500.55|2500.55|2500.55|2500.55|2500.55|2500.55|2500.55|2500.55|0
1646037760000|2022-02-28 08:42:40|2500.88|2500.88|2501.71|2501.71|2501.83|2501.83|2500.88|2500.88|0
1646037770000|2022-02-28 08:42:50|2501.94|2501.94|2502.24|2502.24|2502.24|2502.24|2501.57|2501.57|0
1646037780000|2022-02-28 08:43:00|2502.11|2502.11|2502.25|2502.25|2502.25|2502.25|2501.98|2501.98|0
1646037790000|2022-02-28 08:43:10|2502.02|2502.02|2500.96|2500.96|2502.02|2502.02|2500.96|2500.96|0
1646037800000|2022-02-28 08:43:20|2500.89|2500.89|2500.37|2500.37|2500.89|2500.89|2500.16|2500.16|0
1646037810000|2022-02-28 08:43:30|2500.2|2500.2|2499.9|2499.9|2500.2|2500.2|2499.83|2499.83|0
1646037820000|2022-02-28 08:43:40|2500.11|2500.11|2500.27|2500.27|2500.27|2500.27|2499.83|2499.83|0
1646037830000|2022-02-28 08:43:50|2500.7|2500.7|2500.32|2500.32|2500.7|2500.7|2500.25|2500.25|0
1646037840000|2022-02-28 08:44:00|2500.46|2500.46|2500.29|2500.29|2500.46|2500.46|2499.69|2499.69|0
1646037850000|2022-02-28 08:44:10|2500.35|2500.35|2500.95|2500.95|2500.95|2500.95|2500.35|2500.35|0
1646037860000|2022-02-28 08:44:20|2501.01|2501.01|2501.94|2501.94|2502.22|2502.22|2501.01|2501.01|0
1646037870000|2022-02-28 08:44:30|2501.44|2501.44|2501.69|2501.69|2501.82|2501.82|2501.44|2501.44|0
1646037880000|2022-02-28 08:44:40|2501.76|2501.76|2501.76|2501.76|2501.76|2501.76|2501.76|2501.76|0
1646037890000|2022-02-28 08:44:50|2501.83|2501.83|2502.67|2502.67|2502.67|2502.67|2501.83|2501.83|0
1646037900000|2022-02-28 08:45:00|2502.73|2502.73|2502.52|2502.52|2502.9|2502.9|2502.51|2502.51|0
1646037910000|2022-02-28 08:45:10|2502.58|2502.58|2502.58|2502.58|2502.58|2502.58|2502.58|2502.58|0
1646037920000|2022-02-28 08:45:20|2502.84|2502.84|2502.77|2502.77|2503.06|2503.06|2502.65|2502.65|0
1646037950000|2022-02-28 08:45:50|2502.7|2502.7|2502.42|2502.42|2502.7|2502.7|2502.42|2502.42|0
1646037960000|2022-02-28 08:46:00|2502.53|2502.53|2503.09|2503.09|2503.09|2503.09|2502.47|2502.47|0
1646037970000|2022-02-28 08:46:10|2502.96|2502.96|2503.16|2503.16|2503.16|2503.16|2502.96|2502.96|0
1646037980000|2022-02-28 08:46:20|2503.23|2503.23|2503.43|2503.43|2503.43|2503.43|2503.23|2503.23|0
1646038000000|2022-02-28 08:46:40|2503.93|2503.93|2503.93|2503.93|2503.93|2503.93|2503.93|2503.93|0
1646038010000|2022-02-28 08:46:50|2504.01|2504.01|2503.96|2503.96|2504.08|2504.08|2503.96|2503.96|0
1646038030000|2022-02-28 08:47:10|2504.25|2504.25|2504.4|2504.4|2504.4|2504.4|2504.25|2504.25|0
1646038040000|2022-02-28 08:47:20|2504.76|2504.76|2504.89|2504.89|2504.89|2504.89|2504.76|2504.76|0
1646038050000|2022-02-28 08:47:30|2505.05|2505.05|2507.56|2507.56|2507.56|2507.56|2505.05|2505.05|0
1646038060000|2022-02-28 08:47:40|2507.62|2507.62|2508.02|2508.02|2508.02|2508.02|2507.62|2507.62|0
1646038070000|2022-02-28 08:47:50|2507.79|2507.79|2507.54|2507.54|2507.79|2507.79|2507.54|2507.54|0
1646038080000|2022-02-28 08:48:00|2507.46|2507.46|2507.46|2507.46|2507.46|2507.46|2507.46|2507.46|0
1646038090000|2022-02-28 08:48:10|2507.4|2507.4|2507.4|2507.4|2507.4|2507.4|2507.4|2507.4|0
1646038100000|2022-02-28 08:48:20|2506.45|2506.45|2506.43|2506.43|2506.57|2506.57|2506.17|2506.17|0
1646038110000|2022-02-28 08:48:30|2506.59|2506.59|2508.37|2508.37|2508.37|2508.37|2506.59|2506.59|0
1646038120000|2022-02-28 08:48:40|2508.3|2508.3|2508.22|2508.22|2508.3|2508.3|2508.07|2508.07|0
1646038130000|2022-02-28 08:48:50|2508.08|2508.08|2508.08|2508.08|2508.08|2508.08|2507.95|2507.95|0
1646038140000|2022-02-28 08:49:00|2508.15|2508.15|2508.56|2508.56|2508.56|2508.56|2508.08|2508.08|0
1646038150000|2022-02-28 08:49:10|2508.32|2508.32|2508.32|2508.32|2508.32|2508.32|2508.32|2508.32|0
1646038160000|2022-02-28 08:49:20|2508.18|2508.18|2508.21|2508.21|2508.32|2508.32|2508.18|2508.18|0
1646038170000|2022-02-28 08:49:30|2508.15|2508.15|2507.81|2507.81|2508.15|2508.15|2507.81|2507.81|0
1646038180000|2022-02-28 08:49:40|2507.69|2507.69|2506.89|2506.89|2507.69|2507.69|2506.89|2506.89|0
1646038190000|2022-02-28 08:49:50|2506.19|2506.19|2505.34|2505.34|2506.19|2506.19|2504.94|2504.94|0
1646038200000|2022-02-28 08:50:00|2505.21|2505.21|2505.73|2505.73|2505.88|2505.88|2505.16|2505.16|0
1646038210000|2022-02-28 08:50:10|2505.97|2505.97|2507.14|2507.14|2507.14|2507.14|2505.97|2505.97|0
1646038220000|2022-02-28 08:50:20|2506.98|2506.98|2507.62|2507.62|2507.62|2507.62|2506.98|2506.98|0
1646038240000|2022-02-28 08:50:40|2507.55|2507.55|2507.68|2507.68|2507.68|2507.68|2507.55|2507.55|0
1646038260000|2022-02-28 08:51:00|2507.8|2507.8|2507.8|2507.8|2507.8|2507.8|2507.8|2507.8|0
1646038270000|2022-02-28 08:51:10|2508.11|2508.11|2508.43|2508.43|2508.56|2508.56|2508.03|2508.03|0
1646038280000|2022-02-28 08:51:20|2508.35|2508.35|2508.35|2508.35|2508.35|2508.35|2508.35|2508.35|0
1646038290000|2022-02-28 08:51:30|2508.12|2508.12|2509.14|2509.14|2509.14|2509.14|2508.12|2508.12|0
1646038300000|2022-02-28 08:51:40|2509.29|2509.29|2509.55|2509.55|2509.55|2509.55|2509.29|2509.29|0
1646038310000|2022-02-28 08:51:50|2509.61|2509.61|2509.14|2509.14|2509.72|2509.72|2509.14|2509.14|0
1646038320000|2022-02-28 08:52:00|2509.4|2509.4|2509.58|2509.58|2509.58|2509.58|2509.23|2509.23|0
1646038330000|2022-02-28 08:52:10|2509.79|2509.79|2509.15|2509.15|2509.79|2509.79|2508.88|2508.88|0
1646038340000|2022-02-28 08:52:20|2508.75|2508.75|2508.75|2508.75|2508.75|2508.75|2508.75|2508.75|0
1646038350000|2022-02-28 08:52:30|2509.11|2509.11|2509.64|2509.64|2509.64|2509.64|2509.11|2509.11|0
1646038360000|2022-02-28 08:52:40|2509.71|2509.71|2509.46|2509.46|2509.71|2509.71|2509.32|2509.32|0
1646038370000|2022-02-28 08:52:50|2509.59|2509.59|2509.46|2509.46|2509.59|2509.59|2509.46|2509.46|0
1646038380000|2022-02-28 08:53:00|2509.59|2509.59|2509.09|2509.09|2509.59|2509.59|2509.09|2509.09|0
1646038390000|2022-02-28 08:53:10|2509.22|2509.22|2509.23|2509.23|2509.23|2509.23|2509.1|2509.1|0
1646038400000|2022-02-28 08:53:20|2509.16|2509.16|2508.64|2508.64|2509.16|2509.16|2508.53|2508.53|0
1646038410000|2022-02-28 08:53:30|2508.48|2508.48|2509.02|2509.02|2509.31|2509.31|2508.48|2508.48|0
1646038420000|2022-02-28 08:53:40|2509.14|2509.14|2508.72|2508.72|2509.14|2509.14|2508.59|2508.59|0
1646038430000|2022-02-28 08:53:50|2508.86|2508.86|2508.08|2508.08|2508.86|2508.86|2508.08|2508.08|0
1646038440000|2022-02-28 08:54:00|2508.15|2508.15|2507.64|2507.64|2508.42|2508.42|2507.64|2507.64|0
1646038450000|2022-02-28 08:54:10|2507.8|2507.8|2507.56|2507.56|2507.8|2507.8|2507.49|2507.49|0
1646038460000|2022-02-28 08:54:20|2507.71|2507.71|2507.65|2507.65|2507.94|2507.94|2507.59|2507.59|0
1646038470000|2022-02-28 08:54:30|2507.86|2507.86|2507.82|2507.82|2508.13|2508.13|2507.82|2507.82|0
1646038480000|2022-02-28 08:54:40|2507.75|2507.75|2507.75|2507.75|2507.75|2507.75|2507.75|2507.75|0
1646038510000|2022-02-28 08:55:10|2507.67|2507.67|2507.23|2507.23|2507.67|2507.67|2507.16|2507.16|0
1646038530000|2022-02-28 08:55:30|2507.37|2507.37|2507.59|2507.59|2507.59|2507.59|2507.37|2507.37|0
1646038540000|2022-02-28 08:55:40|2507.65|2507.65|2507.68|2507.68|2507.68|2507.68|2507.65|2507.65|0
1646038550000|2022-02-28 08:55:50|2507.76|2507.76|2507.54|2507.54|2507.76|2507.76|2507.54|2507.54|0
1646038560000|2022-02-28 08:56:00|2507.81|2507.81|2507.73|2507.73|2507.88|2507.88|2507.73|2507.73|0
1646038570000|2022-02-28 08:56:10|2507.83|2507.83|2506.63|2506.63|2507.83|2507.83|2506.63|2506.63|0
1646038580000|2022-02-28 08:56:20|2506.58|2506.58|2506.58|2506.58|2506.58|2506.58|2506.58|2506.58|0
1646038590000|2022-02-28 08:56:30|2506.46|2506.46|2505.14|2505.14|2506.46|2506.46|2504.97|2504.97|0
1646038600000|2022-02-28 08:56:40|2505|2505|2504.93|2504.93|2505.11|2505.11|2504.93|2504.93|0
1646038610000|2022-02-28 08:56:50|2505|2505|2504.77|2504.77|2505|2505|2504.7|2504.7|0
1646038620000|2022-02-28 08:57:00|2504.85|2504.85|2504.79|2504.79|2505.36|2505.36|2504.79|2504.79|0
1646038630000|2022-02-28 08:57:10|2504.86|2504.86|2505.59|2505.59|2505.59|2505.59|2504.86|2504.86|0
1646038640000|2022-02-28 08:57:20|2505.65|2505.65|2505.67|2505.67|2505.67|2505.67|2505.38|2505.38|0
1646038650000|2022-02-28 08:57:30|2505.8|2505.8|2505.8|2505.8|2505.8|2505.8|2505.8|2505.8|0
1646038660000|2022-02-28 08:57:40|2506.14|2506.14|2506.14|2506.14|2506.14|2506.14|2506.14|2506.14|0
1646038670000|2022-02-28 08:57:50|2506.25|2506.25|2506.06|2506.06|2506.35|2506.35|2505.85|2505.85|0
1646038680000|2022-02-28 08:58:00|2505.74|2505.74|2505.27|2505.27|2505.74|2505.74|2505.27|2505.27|0
1646038690000|2022-02-28 08:58:10|2505.24|2505.24|2502.75|2502.75|2505.24|2505.24|2502.75|2502.75|0
1646038700000|2022-02-28 08:58:20|2502.72|2502.72|2503.04|2503.04|2503.04|2503.04|2502.72|2502.72|0
1646038720000|2022-02-28 08:58:40|2502.89|2502.89|2502.89|2502.89|2502.89|2502.89|2502.89|2502.89|0
1646038730000|2022-02-28 08:58:50|2503|2503|2502.73|2502.73|2503|2503|2502.73|2502.73|0
1646038740000|2022-02-28 08:59:00|2502.26|2502.26|2501.96|2501.96|2502.56|2502.56|2501.96|2501.96|0
1646038750000|2022-02-28 08:59:10|2501.83|2501.83|2502.24|2502.24|2502.32|2502.32|2501.83|2501.83|0
1646038760000|2022-02-28 08:59:20|2502.28|2502.28|2502.76|2502.76|2502.76|2502.76|2502.28|2502.28|0
1646038770000|2022-02-28 08:59:30|2502.9|2502.9|2503.2|2503.2|2503.2|2503.2|2502.9|2502.9|0
1646038780000|2022-02-28 08:59:40|2503.27|2503.27|2503.65|2503.65|2503.86|2503.86|2503.27|2503.27|0
1646038790000|2022-02-28 08:59:50|2503.71|2503.71|2503.98|2503.98|2503.98|2503.98|2503.71|2503.71|0
1646038800000|2022-02-28 09:00:00|2503.71|2503.71|2504.14|2504.14|2504.14|2504.14|2503.51|2503.51|0
1646038810000|2022-02-28 09:00:10|2504.22|2504.22|2503.28|2503.28|2504.22|2504.22|2503.28|2503.28|0
1646038820000|2022-02-28 09:00:20|2503.41|2503.41|2503.06|2503.06|2503.41|2503.41|2503.06|2503.06|0
1646038830000|2022-02-28 09:00:30|2503.2|2503.2|2503.65|2503.65|2503.65|2503.65|2503.04|2503.04|0
1646038840000|2022-02-28 09:00:40|2503.8|2503.8|2504.24|2504.24|2504.24|2504.24|2503.72|2503.72|0
1646038850000|2022-02-28 09:00:50|2504.13|2504.13|2504.13|2504.13|2504.13|2504.13|2504.13|2504.13|0
1646038860000|2022-02-28 09:01:00|2504.02|2504.02|2504.73|2504.73|2504.73|2504.73|2503.81|2503.81|0
1646038870000|2022-02-28 09:01:10|2504.86|2504.86|2504.86|2504.86|2504.86|2504.86|2504.86|2504.86|0
1646038880000|2022-02-28 09:01:20|2505.26|2505.26|2505.26|2505.26|2505.26|2505.26|2505.26|2505.26|0
1646038890000|2022-02-28 09:01:30|2505.79|2505.79|2506.09|2506.09|2506.17|2506.17|2505.59|2505.59|0
1646038900000|2022-02-28 09:01:40|2506.22|2506.22|2505.67|2505.67|2506.22|2506.22|2505.59|2505.59|0
1646038910000|2022-02-28 09:01:50|2505.8|2505.8|2505.66|2505.66|2505.8|2505.8|2505.66|2505.66|0
1646038920000|2022-02-28 09:02:00|2505.79|2505.79|2505.66|2505.66|2505.79|2505.79|2505.66|2505.66|0
1646038930000|2022-02-28 09:02:10|2505.52|2505.52|2505.36|2505.36|2505.52|2505.52|2505.36|2505.36|0
1646038940000|2022-02-28 09:02:20|2505.09|2505.09|2505.09|2505.09|2505.09|2505.09|2505.09|2505.09|0
1646038950000|2022-02-28 09:02:30|2505.31|2505.31|2505.35|2505.35|2505.35|2505.35|2505.31|2505.31|0
1646038960000|2022-02-28 09:02:40|2505.41|2505.41|2505.88|2505.88|2505.88|2505.88|2505.41|2505.41|0
1646038970000|2022-02-28 09:02:50|2505.64|2505.64|2505.37|2505.37|2505.64|2505.64|2505.37|2505.37|0
1646038980000|2022-02-28 09:03:00|2505.31|2505.31|2504.64|2504.64|2505.31|2505.31|2504.64|2504.64|0
1646038990000|2022-02-28 09:03:10|2504.16|2504.16|2503.98|2503.98|2504.16|2504.16|2503.9|2503.9|0
1646039000000|2022-02-28 09:03:20|2504.11|2504.11|2504.24|2504.24|2504.24|2504.24|2504.11|2504.11|0
1646039010000|2022-02-28 09:03:30|2504.16|2504.16|2504.37|2504.37|2504.37|2504.37|2504.09|2504.09|0
1646039020000|2022-02-28 09:03:40|2504.3|2504.3|2504.06|2504.06|2504.3|2504.3|2504.06|2504.06|0
1646039040000|2022-02-28 09:04:00|2504.46|2504.46|2504.68|2504.68|2504.68|2504.68|2504.46|2504.46|0
1646039050000|2022-02-28 09:04:10|2504.82|2504.82|2504.98|2504.98|2504.98|2504.98|2504.64|2504.64|0
1646039060000|2022-02-28 09:04:20|2505.41|2505.41|2506.5|2506.5|2506.5|2506.5|2505.41|2505.41|0
1646039070000|2022-02-28 09:04:30|2506.73|2506.73|2506.8|2506.8|2506.8|2506.8|2506.73|2506.73|0
1646039080000|2022-02-28 09:04:40|2507.03|2507.03|2506.95|2506.95|2507.03|2507.03|2506.87|2506.87|0
1646039090000|2022-02-28 09:04:50|2507.07|2507.07|2506.96|2506.96|2507.07|2507.07|2506.96|2506.96|0
1646039100000|2022-02-28 09:05:00|2507.09|2507.09|2507.92|2507.92|2507.92|2507.92|2507.03|2507.03|0
1646039110000|2022-02-28 09:05:10|2508.06|2508.06|2507.63|2507.63|2508.06|2508.06|2507.63|2507.63|0
1646039120000|2022-02-28 09:05:20|2507.55|2507.55|2506.49|2506.49|2507.55|2507.55|2506.49|2506.49|0
1646039130000|2022-02-28 09:05:30|2506.88|2506.88|2507.49|2507.49|2507.49|2507.49|2506.88|2506.88|0
1646039140000|2022-02-28 09:05:40|2507.46|2507.46|2508.24|2508.24|2508.24|2508.24|2507.46|2507.46|0
1646039150000|2022-02-28 09:05:50|2508.35|2508.35|2508.75|2508.75|2508.75|2508.75|2508.29|2508.29|0
1646039160000|2022-02-28 09:06:00|2508.85|2508.85|2508.63|2508.63|2509.13|2509.13|2508.63|2508.63|0
1646039170000|2022-02-28 09:06:10|2508.35|2508.35|2508.11|2508.11|2508.35|2508.35|2508.07|2508.07|0
1646039180000|2022-02-28 09:06:20|2507.59|2507.59|2507.72|2507.72|2507.76|2507.76|2507.5|2507.5|0
1646039190000|2022-02-28 09:06:30|2507.29|2507.29|2507.76|2507.76|2507.76|2507.76|2507.29|2507.29|0
1646039200000|2022-02-28 09:06:40|2507.92|2507.92|2508.22|2508.22|2508.22|2508.22|2507.92|2507.92|0
1646039210000|2022-02-28 09:06:50|2508.29|2508.29|2508.87|2508.87|2508.87|2508.87|2508.29|2508.29|0
1646039230000|2022-02-28 09:07:10|2509.05|2509.05|2509.21|2509.21|2509.28|2509.28|2509.05|2509.05|0
1646039240000|2022-02-28 09:07:20|2509.07|2509.07|2509.14|2509.14|2509.14|2509.14|2509.07|2509.07|0
1646039250000|2022-02-28 09:07:30|2509.07|2509.07|2508.78|2508.78|2509.07|2509.07|2508.78|2508.78|0
1646039260000|2022-02-28 09:07:40|2508.66|2508.66|2508.24|2508.24|2508.66|2508.66|2508.24|2508.24|0
1646039270000|2022-02-28 09:07:50|2508.11|2508.11|2508.41|2508.41|2508.41|2508.41|2508.11|2508.11|0
1646039280000|2022-02-28 09:08:00|2508.48|2508.48|2508.52|2508.52|2508.72|2508.72|2508.48|2508.48|0
1646039290000|2022-02-28 09:08:10|2509.31|2509.31|2509.18|2509.18|2509.47|2509.47|2509.18|2509.18|0
1646039300000|2022-02-28 09:08:20|2509.32|2509.32|2508.63|2508.63|2509.32|2509.32|2508.63|2508.63|0
1646039310000|2022-02-28 09:08:30|2508.69|2508.69|2509.4|2509.4|2509.4|2509.4|2508.69|2508.69|0
1646039320000|2022-02-28 09:08:40|2509.26|2509.26|2509.57|2509.57|2509.57|2509.57|2509.26|2509.26|0
1646039330000|2022-02-28 09:08:50|2509.65|2509.65|2509.57|2509.57|2509.65|2509.65|2509.57|2509.57|0
1646039340000|2022-02-28 09:09:00|2509.61|2509.61|2509.73|2509.73|2509.73|2509.73|2509.61|2509.61|0
1646039350000|2022-02-28 09:09:10|2510.02|2510.02|2510.44|2510.44|2510.44|2510.44|2510.02|2510.02|0
1646039360000|2022-02-28 09:09:20|2510.78|2510.78|2510.96|2510.96|2510.96|2510.96|2510.78|2510.78|0
1646039370000|2022-02-28 09:09:30|2511.28|2511.28|2511.43|2511.43|2511.43|2511.43|2511.28|2511.28|0
1646039390000|2022-02-28 09:09:50|2511.36|2511.36|2510.51|2510.51|2511.44|2511.44|2510.32|2510.32|0
1646039400000|2022-02-28 09:10:00|2510.22|2510.22|2509.78|2509.78|2510.22|2510.22|2509.78|2509.78|0
1646039410000|2022-02-28 09:10:10|2509.9|2509.9|2510.32|2510.32|2510.38|2510.38|2509.9|2509.9|0
1646039420000|2022-02-28 09:10:20|2510.55|2510.55|2511.61|2511.61|2511.61|2511.61|2510.55|2510.55|0
1646039430000|2022-02-28 09:10:30|2511.88|2511.88|2511.88|2511.88|2511.88|2511.88|2511.88|2511.88|0
1646039440000|2022-02-28 09:10:40|2511.8|2511.8|2511.69|2511.69|2511.8|2511.8|2511.69|2511.69|0
1646039460000|2022-02-28 09:11:00|2511.47|2511.47|2510.6|2510.6|2511.47|2511.47|2510.6|2510.6|0
1646039470000|2022-02-28 09:11:10|2509.94|2509.94|2510.08|2510.08|2510.08|2510.08|2509.94|2509.94|0
1646039480000|2022-02-28 09:11:20|2509.81|2509.81|2509.5|2509.5|2509.81|2509.81|2509.37|2509.37|0
1646039490000|2022-02-28 09:11:30|2509.35|2509.35|2509.26|2509.26|2509.35|2509.35|2509.14|2509.14|0
1646039500000|2022-02-28 09:11:40|2509.2|2509.2|2508.78|2508.78|2509.2|2509.2|2508.65|2508.65|0
1646039510000|2022-02-28 09:11:50|2508.5|2508.5|2508.41|2508.41|2508.53|2508.53|2508.41|2508.41|0
1646039520000|2022-02-28 09:12:00|2508.76|2508.76|2508.85|2508.85|2508.85|2508.85|2508.51|2508.51|0
1646039530000|2022-02-28 09:12:10|2508.93|2508.93|2509.06|2509.06|2509.06|2509.06|2508.93|2508.93|0
1646039540000|2022-02-28 09:12:20|2509.22|2509.22|2509.48|2509.48|2509.48|2509.48|2509.22|2509.22|0
1646039550000|2022-02-28 09:12:30|2509.41|2509.41|2509.18|2509.18|2509.41|2509.41|2509.18|2509.18|0
1646039560000|2022-02-28 09:12:40|2509.33|2509.33|2509.6|2509.6|2509.6|2509.6|2509.33|2509.33|0
1646039570000|2022-02-28 09:12:50|2509.46|2509.46|2509.46|2509.46|2509.61|2509.61|2509.4|2509.4|0
1646039580000|2022-02-28 09:13:00|2509.54|2509.54|2509.59|2509.59|2509.59|2509.59|2509.46|2509.46|0
1646039590000|2022-02-28 09:13:10|2509.44|2509.44|2509.15|2509.15|2509.44|2509.44|2509.15|2509.15|0
1646039600000|2022-02-28 09:13:20|2509.29|2509.29|2509.26|2509.26|2509.29|2509.29|2508.65|2508.65|0
1646039610000|2022-02-28 09:13:30|2509.41|2509.41|2509.96|2509.96|2509.96|2509.96|2509.28|2509.28|0
1646039620000|2022-02-28 09:13:40|2510.15|2510.15|2510.76|2510.76|2510.76|2510.76|2510.15|2510.15|0
1646039630000|2022-02-28 09:13:50|2511.02|2511.02|2510.41|2510.41|2511.09|2511.09|2510.41|2510.41|0
1646039640000|2022-02-28 09:14:00|2510.19|2510.19|2509.97|2509.97|2510.19|2510.19|2509.97|2509.97|0
1646039650000|2022-02-28 09:14:10|2510.05|2510.05|2509.97|2509.97|2510.05|2510.05|2509.97|2509.97|0
1646039660000|2022-02-28 09:14:20|2510.19|2510.19|2510.19|2510.19|2510.19|2510.19|2510.19|2510.19|0
1646039670000|2022-02-28 09:14:30|2510.03|2510.03|2510.03|2510.03|2510.03|2510.03|2510.03|2510.03|0
1646039680000|2022-02-28 09:14:40|2510.11|2510.11|2509.83|2509.83|2510.24|2510.24|2509.83|2509.83|0
1646039690000|2022-02-28 09:14:50|2509.88|2509.88|2511.06|2511.06|2511.06|2511.06|2509.88|2509.88|0
1646039700000|2022-02-28 09:15:00|2511.1|2511.1|2510.83|2510.83|2511.1|2511.1|2510.83|2510.83|0
1646039710000|2022-02-28 09:15:10|2510.57|2510.57|2509.31|2509.31|2510.85|2510.85|2509.31|2509.31|0
1646039720000|2022-02-28 09:15:20|2509.08|2509.08|2508.71|2508.71|2509.08|2509.08|2508.58|2508.58|0
1646039730000|2022-02-28 09:15:30|2508.87|2508.87|2508.83|2508.83|2508.87|2508.87|2508.75|2508.75|0
1646039750000|2022-02-28 09:15:50|2508.68|2508.68|2508.68|2508.68|2508.68|2508.68|2508.68|2508.68|0
1646039760000|2022-02-28 09:16:00|2508.54|2508.54|2509.08|2509.08|2509.08|2509.08|2508.54|2508.54|0
1646039770000|2022-02-28 09:16:10|2509.44|2509.44|2509.21|2509.21|2509.44|2509.44|2509.21|2509.21|0
1646039780000|2022-02-28 09:16:20|2509.34|2509.34|2509.48|2509.48|2510.12|2510.12|2509.34|2509.34|0
1646039790000|2022-02-28 09:16:30|2509.34|2509.34|2508.58|2508.58|2509.34|2509.34|2508.44|2508.44|0
1646039810000|2022-02-28 09:16:50|2508.72|2508.72|2508.72|2508.72|2508.72|2508.72|2508.72|2508.72|0
1646039820000|2022-02-28 09:17:00|2508.45|2508.45|2509.19|2509.19|2509.19|2509.19|2508.45|2508.45|0
1646039830000|2022-02-28 09:17:10|2509.27|2509.27|2509.27|2509.27|2509.27|2509.27|2509.27|2509.27|0
1646039840000|2022-02-28 09:17:20|2509.35|2509.35|2509.35|2509.35|2509.35|2509.35|2509.35|2509.35|0
1646039850000|2022-02-28 09:17:30|2509.42|2509.42|2509.74|2509.74|2509.74|2509.74|2509.42|2509.42|0
1646039860000|2022-02-28 09:17:40|2510.06|2510.06|2509.91|2509.91|2510.06|2510.06|2509.91|2509.91|0
1646039870000|2022-02-28 09:17:50|2509.59|2509.59|2509.43|2509.43|2509.59|2509.59|2509.43|2509.43|0
1646039880000|2022-02-28 09:18:00|2509.55|2509.55|2509.55|2509.55|2509.55|2509.55|2509.55|2509.55|0
1646039890000|2022-02-28 09:18:10|2509.71|2509.71|2509.83|2509.83|2509.91|2509.91|2509.71|2509.71|0
1646039900000|2022-02-28 09:18:20|2509.89|2509.89|2509.89|2509.89|2509.89|2509.89|2509.89|2509.89|0
1646039910000|2022-02-28 09:18:30|2509.83|2509.83|2509.2|2509.2|2509.83|2509.83|2509.2|2509.2|0
1646039920000|2022-02-28 09:18:40|2509.27|2509.27|2509.26|2509.26|2509.33|2509.33|2509.26|2509.26|0
1646039930000|2022-02-28 09:18:50|2509.39|2509.39|2509.37|2509.37|2509.39|2509.39|2509.24|2509.24|0
1646039940000|2022-02-28 09:19:00|2509.24|2509.24|2509.24|2509.24|2509.24|2509.24|2509.24|2509.24|0
1646039950000|2022-02-28 09:19:10|2509.16|2509.16|2509.43|2509.43|2509.43|2509.43|2509.16|2509.16|0
1646039960000|2022-02-28 09:19:20|2509.3|2509.3|2509.3|2509.3|2509.3|2509.3|2509.3|2509.3|0
1646039970000|2022-02-28 09:19:30|2509.43|2509.43|2509.65|2509.65|2509.73|2509.73|2509.43|2509.43|0
1646039980000|2022-02-28 09:19:40|2509.73|2509.73|2509.67|2509.67|2509.73|2509.73|2509.67|2509.67|0
1646039990000|2022-02-28 09:19:50|2509.73|2509.73|2509.85|2509.85|2509.85|2509.85|2509.73|2509.73|0
1646040000000|2022-02-28 09:20:00|2509.92|2509.92|2510.52|2510.52|2510.73|2510.73|2509.92|2509.92|0
1646040010000|2022-02-28 09:20:10|2510.76|2510.76|2510.76|2510.76|2510.76|2510.76|2510.76|2510.76|0
1646040020000|2022-02-28 09:20:20|2510.84|2510.84|2511.16|2511.16|2511.32|2511.32|2510.84|2510.84|0
1646040040000|2022-02-28 09:20:40|2511.32|2511.32|2511.14|2511.14|2511.58|2511.58|2510.99|2510.99|0
1646040050000|2022-02-28 09:20:50|2510.74|2510.74|2510.13|2510.13|2510.74|2510.74|2510|2510|0
1646040060000|2022-02-28 09:21:00|2510.39|2510.39|2510.45|2510.45|2510.53|2510.53|2510.32|2510.32|0
1646040070000|2022-02-28 09:21:10|2510.58|2510.58|2510.05|2510.05|2510.58|2510.58|2510.05|2510.05|0
1646040080000|2022-02-28 09:21:20|2509.79|2509.79|2509.79|2509.79|2509.79|2509.79|2509.79|2509.79|0
1646040090000|2022-02-28 09:21:30|2510.1|2510.1|2510.48|2510.48|2510.48|2510.48|2510.1|2510.1|0
1646040100000|2022-02-28 09:21:40|2510.63|2510.63|2510.35|2510.35|2510.74|2510.74|2510.22|2510.22|0
1646040120000|2022-02-28 09:22:00|2510.41|2510.41|2510.74|2510.74|2510.74|2510.74|2510.41|2510.41|0
1646040130000|2022-02-28 09:22:10|2510.59|2510.59|2510.63|2510.63|2510.72|2510.72|2510.59|2510.59|0
1646040140000|2022-02-28 09:22:20|2510.86|2510.86|2511.38|2511.38|2511.38|2511.38|2510.86|2510.86|0
1646040150000|2022-02-28 09:22:30|2511.53|2511.53|2511.69|2511.69|2511.69|2511.69|2511.38|2511.38|0
1646040170000|2022-02-28 09:22:50|2511.61|2511.61|2511.32|2511.32|2511.61|2511.61|2511.32|2511.32|0
1646040180000|2022-02-28 09:23:00|2511.25|2511.25|2511.28|2511.28|2511.48|2511.48|2511.09|2511.09|0
1646040190000|2022-02-28 09:23:10|2511.42|2511.42|2511.77|2511.77|2511.77|2511.77|2511.42|2511.42|0
1646040200000|2022-02-28 09:23:20|2511.92|2511.92|2511.92|2511.92|2511.92|2511.92|2511.92|2511.92|0
1646040210000|2022-02-28 09:23:30|2512.05|2512.05|2512.21|2512.21|2512.21|2512.21|2512.05|2512.05|0
1646040220000|2022-02-28 09:23:40|2512.15|2512.15|2511.92|2511.92|2512.23|2512.23|2511.92|2511.92|0
1646040230000|2022-02-28 09:23:50|2512.2|2512.2|2512.2|2512.2|2512.2|2512.2|2512.2|2512.2|0
1646040240000|2022-02-28 09:24:00|2512.12|2512.12|2511.97|2511.97|2512.12|2512.12|2511.97|2511.97|0
1646040250000|2022-02-28 09:24:10|2511.7|2511.7|2510.51|2510.51|2511.7|2511.7|2510.18|2510.18|0
1646040260000|2022-02-28 09:24:20|2510.55|2510.55|2510.51|2510.51|2510.55|2510.55|2510.51|2510.51|0
1646040270000|2022-02-28 09:24:30|2510.21|2510.21|2511.78|2511.78|2511.78|2511.78|2510.21|2510.21|0
1646040280000|2022-02-28 09:24:40|2511.91|2511.91|2511.83|2511.83|2511.91|2511.91|2511.62|2511.62|0
1646040300000|2022-02-28 09:25:00|2512.04|2512.04|2512.36|2512.36|2512.36|2512.36|2512.04|2512.04|0
1646040310000|2022-02-28 09:25:10|2512.55|2512.55|2512.55|2512.55|2512.55|2512.55|2512.55|2512.55|0
1646040320000|2022-02-28 09:25:20|2512.61|2512.61|2513.98|2513.98|2513.98|2513.98|2512.61|2512.61|0
1646040330000|2022-02-28 09:25:30|2514.1|2514.1|2514.51|2514.51|2514.51|2514.51|2514.1|2514.1|0
1646040340000|2022-02-28 09:25:40|2514.44|2514.44|2514.46|2514.46|2514.67|2514.67|2514.22|2514.22|0
1646040350000|2022-02-28 09:25:50|2514.38|2514.38|2513.72|2513.72|2514.38|2514.38|2513.72|2513.72|0
1646040360000|2022-02-28 09:26:00|2513.85|2513.85|2513.39|2513.39|2513.85|2513.85|2513.39|2513.39|0
1646040370000|2022-02-28 09:26:10|2513.7|2513.7|2513.93|2513.93|2513.93|2513.93|2513.48|2513.48|0
1646040380000|2022-02-28 09:26:20|2513.85|2513.85|2513.85|2513.85|2513.85|2513.85|2513.85|2513.85|0
1646040390000|2022-02-28 09:26:30|2514.06|2514.06|2514.45|2514.45|2514.53|2514.53|2514.06|2514.06|0
1646040400000|2022-02-28 09:26:40|2514.53|2514.53|2514.53|2514.53|2514.53|2514.53|2514.13|2514.13|0
1646040410000|2022-02-28 09:26:50|2514.66|2514.66|2514.66|2514.66|2514.66|2514.66|2514.66|2514.66|0
1646040430000|2022-02-28 09:27:10|2514.8|2514.8|2514.8|2514.8|2514.8|2514.8|2514.8|2514.8|0
1646040440000|2022-02-28 09:27:20|2514.93|2514.93|2514.51|2514.51|2514.93|2514.93|2514.5|2514.5|0
1646040450000|2022-02-28 09:27:30|2514.64|2514.64|2514.66|2514.66|2514.66|2514.66|2514.51|2514.51|0
1646040460000|2022-02-28 09:27:40|2514.91|2514.91|2515.04|2515.04|2515.04|2515.04|2514.91|2514.91|0
1646040470000|2022-02-28 09:27:50|2515.12|2515.12|2514.85|2514.85|2515.12|2515.12|2514.85|2514.85|0
1646040480000|2022-02-28 09:28:00|2514.97|2514.97|2515.45|2515.45|2515.45|2515.45|2514.97|2514.97|0
1646040490000|2022-02-28 09:28:10|2515.52|2515.52|2515.52|2515.52|2515.52|2515.52|2515.52|2515.52|0
1646040510000|2022-02-28 09:28:30|2515.65|2515.65|2515.49|2515.49|2515.65|2515.65|2515.49|2515.49|0
1646040540000|2022-02-28 09:29:00|2515.91|2515.91|2515.55|2515.55|2515.91|2515.91|2515.49|2515.49|0
1646040550000|2022-02-28 09:29:10|2515.76|2515.76|2516.26|2516.26|2516.26|2516.26|2515.76|2515.76|0
1646040560000|2022-02-28 09:29:20|2516.39|2516.39|2516.55|2516.55|2516.55|2516.55|2516.39|2516.39|0
1646040570000|2022-02-28 09:29:30|2516.68|2516.68|2516.81|2516.81|2516.81|2516.81|2516.68|2516.68|0
1646040580000|2022-02-28 09:29:40|2516.89|2516.89|2517.45|2517.45|2517.45|2517.45|2516.89|2516.89|0
1646040590000|2022-02-28 09:29:50|2517.59|2517.59|2515.89|2515.89|2517.59|2517.59|2515.89|2515.89|0
1646040600000|2022-02-28 09:30:00|2515.74|2515.74|2515.92|2515.92|2515.92|2515.92|2515.61|2515.61|0
1646040620000|2022-02-28 09:30:20|2515.84|2515.84|2515.84|2515.84|2515.84|2515.84|2515.84|2515.84|0
1646040630000|2022-02-28 09:30:30|2515.37|2515.37|2515.72|2515.72|2515.72|2515.72|2515.37|2515.37|0
1646040640000|2022-02-28 09:30:40|2515.53|2515.53|2515.53|2515.53|2515.53|2515.53|2515.53|2515.53|0
1646040660000|2022-02-28 09:31:00|2515.46|2515.46|2515.34|2515.34|2515.46|2515.46|2515.34|2515.34|0
1646040670000|2022-02-28 09:31:10|2515.46|2515.46|2515.19|2515.19|2515.46|2515.46|2515.19|2515.19|0
1646040680000|2022-02-28 09:31:20|2514.95|2514.95|2514.95|2514.95|2514.95|2514.95|2514.95|2514.95|0
1646040690000|2022-02-28 09:31:30|2515.09|2515.09|2514.78|2514.78|2515.09|2515.09|2514.69|2514.69|0
1646040710000|2022-02-28 09:31:50|2514.7|2514.7|2514.55|2514.55|2514.7|2514.7|2514.44|2514.44|0
1646040720000|2022-02-28 09:32:00|2514.78|2514.78|2515.05|2515.05|2515.25|2515.25|2514.78|2514.78|0
1646040730000|2022-02-28 09:32:10|2514.79|2514.79|2514.79|2514.79|2514.92|2514.92|2514.71|2514.71|0
1646040740000|2022-02-28 09:32:20|2514.92|2514.92|2514.07|2514.07|2514.92|2514.92|2514.07|2514.07|0
1646040750000|2022-02-28 09:32:30|2513.75|2513.75|2513.54|2513.54|2513.75|2513.75|2513.54|2513.54|0
1646040760000|2022-02-28 09:32:40|2513.46|2513.46|2513.52|2513.52|2513.52|2513.52|2513.39|2513.39|0
1646040770000|2022-02-28 09:32:50|2513.32|2513.32|2513.66|2513.66|2513.66|2513.66|2513.32|2513.32|0
1646040780000|2022-02-28 09:33:00|2513.87|2513.87|2513.87|2513.87|2513.87|2513.87|2513.87|2513.87|0
1646040790000|2022-02-28 09:33:10|2514.03|2514.03|2514.25|2514.25|2514.25|2514.25|2514.03|2514.03|0
1646040800000|2022-02-28 09:33:20|2514.4|2514.4|2514.53|2514.53|2514.53|2514.53|2514.4|2514.4|0
1646040810000|2022-02-28 09:33:30|2514.27|2514.27|2514.46|2514.46|2514.46|2514.46|2514.27|2514.27|0
1646040820000|2022-02-28 09:33:40|2514.54|2514.54|2515.16|2515.16|2515.16|2515.16|2514.54|2514.54|0
1646040840000|2022-02-28 09:34:00|2515.45|2515.45|2517.05|2517.05|2517.05|2517.05|2515.45|2515.45|0
1646040850000|2022-02-28 09:34:10|2517.14|2517.14|2517.88|2517.88|2518.08|2518.08|2517.14|2517.14|0
1646040860000|2022-02-28 09:34:20|2517.74|2517.74|2517.74|2517.74|2517.74|2517.74|2517.74|2517.74|0
1646040890000|2022-02-28 09:34:50|2517.84|2517.84|2517.62|2517.62|2517.84|2517.84|2517.62|2517.62|0
1646040900000|2022-02-28 09:35:00|2517.55|2517.55|2517.04|2517.04|2517.82|2517.82|2517.04|2517.04|0
1646040910000|2022-02-28 09:35:10|2516.73|2516.73|2516.76|2516.76|2516.76|2516.76|2516.69|2516.69|0
1646040920000|2022-02-28 09:35:20|2516.6|2516.6|2515.77|2515.77|2516.6|2516.6|2515.77|2515.77|0
1646040930000|2022-02-28 09:35:30|2516.03|2516.03|2516.1|2516.1|2516.1|2516.1|2516.03|2516.03|0
1646040940000|2022-02-28 09:35:40|2515.95|2515.95|2515.95|2515.95|2515.95|2515.95|2515.95|2515.95|0
1646040960000|2022-02-28 09:36:00|2515.8|2515.8|2515.8|2515.8|2515.8|2515.8|2515.8|2515.8|0
1646040980000|2022-02-28 09:36:20|2515.88|2515.88|2515.88|2515.88|2515.88|2515.88|2515.88|2515.88|0
1646040990000|2022-02-28 09:36:30|2515.96|2515.96|2515.96|2515.96|2515.96|2515.96|2515.96|2515.96|0
1646041010000|2022-02-28 09:36:50|2516.04|2516.04|2515.44|2515.44|2516.04|2516.04|2515.44|2515.44|0
1646041020000|2022-02-28 09:37:00|2515.51|2515.51|2515.49|2515.49|2515.75|2515.75|2515.44|2515.44|0
1646041030000|2022-02-28 09:37:10|2515.7|2515.7|2515.29|2515.29|2515.7|2515.7|2515.29|2515.29|0
1646041040000|2022-02-28 09:37:20|2515.21|2515.21|2515.83|2515.83|2515.83|2515.83|2515.21|2515.21|0
1646041050000|2022-02-28 09:37:30|2515.95|2515.95|2515.95|2515.95|2515.95|2515.95|2515.95|2515.95|0
1646041060000|2022-02-28 09:37:40|2515.79|2515.79|2515.79|2515.79|2515.79|2515.79|2515.79|2515.79|0
1646041070000|2022-02-28 09:37:50|2515.75|2515.75|2515.74|2515.74|2515.88|2515.88|2515.74|2515.74|0
1646041080000|2022-02-28 09:38:00|2515.82|2515.82|2516.1|2516.1|2516.1|2516.1|2515.82|2515.82|0
1646041090000|2022-02-28 09:38:10|2516.18|2516.18|2517.1|2517.1|2517.1|2517.1|2516.18|2516.18|0
1646041100000|2022-02-28 09:38:20|2516.94|2516.94|2516.38|2516.38|2517.07|2517.07|2516.38|2516.38|0
1646041110000|2022-02-28 09:38:30|2516.45|2516.45|2516.65|2516.65|2516.65|2516.65|2516.45|2516.45|0
1646041130000|2022-02-28 09:38:50|2516.79|2516.79|2517.16|2517.16|2517.16|2517.16|2516.79|2516.79|0
1646041140000|2022-02-28 09:39:00|2517.02|2517.02|2516.9|2516.9|2517.04|2517.04|2516.9|2516.9|0
1646041150000|2022-02-28 09:39:10|2517.04|2517.04|2516.97|2516.97|2517.11|2517.11|2516.97|2516.97|0
1646041160000|2022-02-28 09:39:20|2516.75|2516.75|2516.68|2516.68|2516.75|2516.75|2516.68|2516.68|0
1646041180000|2022-02-28 09:39:40|2516.81|2516.81|2516.93|2516.93|2516.93|2516.93|2516.81|2516.81|0
1646041200000|2022-02-28 09:40:00|2517.06|2517.06|2516.67|2516.67|2517.06|2517.06|2516.67|2516.67|0
1646041210000|2022-02-28 09:40:10|2516.39|2516.39|2516.42|2516.42|2516.42|2516.42|2516.39|2516.39|0
1646041220000|2022-02-28 09:40:20|2516.58|2516.58|2516.28|2516.28|2516.58|2516.58|2516.28|2516.28|0
1646041230000|2022-02-28 09:40:30|2516.55|2516.55|2516.55|2516.55|2516.55|2516.55|2516.55|2516.55|0
1646041240000|2022-02-28 09:40:40|2516.73|2516.73|2517.04|2517.04|2517.04|2517.04|2516.73|2516.73|0
1646041250000|2022-02-28 09:40:50|2516.96|2516.96|2517.14|2517.14|2517.14|2517.14|2516.81|2516.81|0
1646041260000|2022-02-28 09:41:00|2517.2|2517.2|2517.91|2517.91|2517.91|2517.91|2517.2|2517.2|0
1646041270000|2022-02-28 09:41:10|2518.08|2518.08|2518.92|2518.92|2518.92|2518.92|2518.08|2518.08|0
1646041280000|2022-02-28 09:41:20|2518.98|2518.98|2519.61|2519.61|2519.76|2519.76|2518.98|2518.98|0
1646041290000|2022-02-28 09:41:30|2519.82|2519.82|2519.9|2519.9|2520.02|2520.02|2519.68|2519.68|0
1646041300000|2022-02-28 09:41:40|2519.77|2519.77|2520.04|2520.04|2520.04|2520.04|2519.77|2519.77|0
1646041320000|2022-02-28 09:42:00|2520.18|2520.18|2520.18|2520.18|2520.18|2520.18|2520.18|2520.18|0
1646041330000|2022-02-28 09:42:10|2519.78|2519.78|2519.78|2519.78|2519.78|2519.78|2519.78|2519.78|0
1646041340000|2022-02-28 09:42:20|2520.05|2520.05|2520.15|2520.15|2520.15|2520.15|2519.91|2519.91|0
1646041350000|2022-02-28 09:42:30|2520.28|2520.28|2520.32|2520.32|2520.32|2520.32|2520.28|2520.28|0
1646041360000|2022-02-28 09:42:40|2520.44|2520.44|2520.36|2520.36|2520.44|2520.44|2520.36|2520.36|0
1646041370000|2022-02-28 09:42:50|2520.28|2520.28|2520.28|2520.28|2520.28|2520.28|2520.28|2520.28|0
1646041390000|2022-02-28 09:43:10|2520.21|2520.21|2519.95|2519.95|2520.21|2520.21|2519.95|2519.95|0
1646041400000|2022-02-28 09:43:20|2519.73|2519.73|2519.97|2519.97|2520.01|2520.01|2519.73|2519.73|0
1646041410000|2022-02-28 09:43:30|2519.65|2519.65|2519.57|2519.57|2519.65|2519.65|2519.25|2519.25|0
1646041420000|2022-02-28 09:43:40|2519.41|2519.41|2518.94|2518.94|2519.41|2519.41|2518.94|2518.94|0
1646041430000|2022-02-28 09:43:50|2518.73|2518.73|2519.3|2519.3|2519.3|2519.3|2518.51|2518.51|0
1646041460000|2022-02-28 09:44:20|2519.43|2519.43|2519.43|2519.43|2519.43|2519.43|2519.43|2519.43|0
1646041470000|2022-02-28 09:44:30|2519.3|2519.3|2519.43|2519.43|2519.43|2519.43|2519.3|2519.3|0
1646041480000|2022-02-28 09:44:40|2519.57|2519.57|2519.57|2519.57|2519.57|2519.57|2519.57|2519.57|0
1646041490000|2022-02-28 09:44:50|2519.72|2519.72|2519.72|2519.72|2519.72|2519.72|2519.72|2519.72|0
1646041500000|2022-02-28 09:45:00|2519.32|2519.32|2519.05|2519.05|2519.32|2519.32|2518.77|2518.77|0
1646041510000|2022-02-28 09:45:10|2519.09|2519.09|2519.43|2519.43|2519.43|2519.43|2519.09|2519.09|0
1646041520000|2022-02-28 09:45:20|2519.36|2519.36|2519.28|2519.28|2519.36|2519.36|2519.28|2519.28|0
1646041530000|2022-02-28 09:45:30|2519.32|2519.32|2519.32|2519.32|2519.32|2519.32|2519.32|2519.32|0
1646041540000|2022-02-28 09:45:40|2519.46|2519.46|2519.32|2519.32|2519.46|2519.46|2519.19|2519.19|0
1646041550000|2022-02-28 09:45:50|2519.47|2519.47|2519.39|2519.39|2519.47|2519.47|2519.39|2519.39|0
1646041560000|2022-02-28 09:46:00|2519.25|2519.25|2519.17|2519.17|2519.25|2519.25|2519.09|2519.09|0
1646041570000|2022-02-28 09:46:10|2518.91|2518.91|2519.04|2519.04|2519.04|2519.04|2518.91|2518.91|0
1646041580000|2022-02-28 09:46:20|2519.17|2519.17|2519.17|2519.17|2519.17|2519.17|2519.17|2519.17|0
1646041590000|2022-02-28 09:46:30|2519.31|2519.31|2519.31|2519.31|2519.31|2519.31|2519.31|2519.31|0
1646041620000|2022-02-28 09:47:00|2519.05|2519.05|2518.83|2518.83|2519.05|2519.05|2518.83|2518.83|0
1646041630000|2022-02-28 09:47:10|2518.51|2518.51|2518.55|2518.55|2518.55|2518.55|2518.18|2518.18|0
1646041640000|2022-02-28 09:47:20|2518.47|2518.47|2518.47|2518.47|2518.47|2518.47|2518.47|2518.47|0
1646041660000|2022-02-28 09:47:40|2518.7|2518.7|2518.7|2518.7|2518.7|2518.7|2518.7|2518.7|0
1646041670000|2022-02-28 09:47:50|2519.13|2519.13|2519.53|2519.53|2519.53|2519.53|2519.13|2519.13|0
1646041680000|2022-02-28 09:48:00|2519.34|2519.34|2519.23|2519.23|2519.34|2519.34|2519.23|2519.23|0
1646041690000|2022-02-28 09:48:10|2519.31|2519.31|2519.31|2519.31|2519.31|2519.31|2519.31|2519.31|0
1646041700000|2022-02-28 09:48:20|2519.44|2519.44|2519.44|2519.44|2519.44|2519.44|2519.44|2519.44|0
1646041710000|2022-02-28 09:48:30|2519.33|2519.33|2519.01|2519.01|2519.33|2519.33|2519.01|2519.01|0
1646041720000|2022-02-28 09:48:40|2518.88|2518.88|2518.67|2518.67|2518.88|2518.88|2518.34|2518.34|0
1646041730000|2022-02-28 09:48:50|2518.52|2518.52|2519.15|2519.15|2519.15|2519.15|2518.52|2518.52|0
1646041740000|2022-02-28 09:49:00|2519.04|2519.04|2519.04|2519.04|2519.04|2519.04|2519.04|2519.04|0
1646041750000|2022-02-28 09:49:10|2519.2|2519.2|2519.38|2519.38|2519.38|2519.38|2519.2|2519.2|0
1646041760000|2022-02-28 09:49:20|2519.46|2519.46|2519.52|2519.52|2519.52|2519.52|2519.46|2519.46|0
1646041770000|2022-02-28 09:49:30|2519.59|2519.59|2519.64|2519.64|2519.78|2519.78|2519.59|2519.59|0
1646041780000|2022-02-28 09:49:40|2519.5|2519.5|2519.77|2519.77|2519.77|2519.77|2519.5|2519.5|0
1646041790000|2022-02-28 09:49:50|2519.8|2519.8|2519.8|2519.8|2519.8|2519.8|2519.8|2519.8|0
1646041800000|2022-02-28 09:50:00|2519.51|2519.51|2519.27|2519.27|2519.51|2519.51|2519.27|2519.27|0
1646041810000|2022-02-28 09:50:10|2519.2|2519.2|2518.85|2518.85|2519.2|2519.2|2518.79|2518.79|0
1646041820000|2022-02-28 09:50:20|2518.96|2518.96|2518.9|2518.9|2518.96|2518.96|2518.9|2518.9|0
1646041830000|2022-02-28 09:50:30|2518.82|2518.82|2518.9|2518.9|2518.9|2518.9|2518.82|2518.82|0
1646041850000|2022-02-28 09:50:50|2518.97|2518.97|2518.97|2518.97|2518.97|2518.97|2518.97|2518.97|0
1646041860000|2022-02-28 09:51:00|2519.08|2519.08|2519.08|2519.08|2519.14|2519.14|2519.08|2519.08|0
1646041870000|2022-02-28 09:51:10|2519.56|2519.56|2519.56|2519.56|2519.56|2519.56|2519.56|2519.56|0
1646041890000|2022-02-28 09:51:30|2519.53|2519.53|2519.5|2519.5|2519.53|2519.53|2519.5|2519.5|0
1646041900000|2022-02-28 09:51:40|2519.57|2519.57|2520.05|2520.05|2520.05|2520.05|2519.57|2519.57|0
1646041910000|2022-02-28 09:51:50|2520.18|2520.18|2520.67|2520.67|2520.67|2520.67|2520.18|2520.18|0
1646041920000|2022-02-28 09:52:00|2520.44|2520.44|2520.44|2520.44|2520.44|2520.44|2520.44|2520.44|0
1646041930000|2022-02-28 09:52:10|2520.32|2520.32|2520.15|2520.15|2520.32|2520.32|2520.08|2520.08|0
1646041940000|2022-02-28 09:52:20|2520.46|2520.46|2521.22|2521.22|2521.22|2521.22|2520.46|2520.46|0
1646041950000|2022-02-28 09:52:30|2521.25|2521.25|2521.25|2521.25|2521.28|2521.28|2521.25|2521.25|0
1646041960000|2022-02-28 09:52:40|2521.32|2521.32|2521.25|2521.25|2521.32|2521.32|2521.25|2521.25|0
1646041970000|2022-02-28 09:52:50|2521.1|2521.1|2520.95|2520.95|2521.1|2521.1|2520.95|2520.95|0
1646041980000|2022-02-28 09:53:00|2520.67|2520.67|2520.67|2520.67|2520.67|2520.67|2520.67|2520.67|0
1646041990000|2022-02-28 09:53:10|2520.73|2520.73|2520.73|2520.73|2520.89|2520.89|2520.73|2520.73|0
1646042000000|2022-02-28 09:53:20|2520.8|2520.8|2520.91|2520.91|2520.91|2520.91|2520.8|2520.8|0
1646042020000|2022-02-28 09:53:40|2520.52|2520.52|2520.52|2520.52|2520.65|2520.65|2520.39|2520.39|0
1646042040000|2022-02-28 09:54:00|2520.39|2520.39|2520.14|2520.14|2520.39|2520.39|2520.14|2520.14|0
1646042050000|2022-02-28 09:54:10|2520.06|2520.06|2519.59|2519.59|2520.06|2520.06|2519.59|2519.59|0
1646042060000|2022-02-28 09:54:20|2519.55|2519.55|2519.49|2519.49|2519.55|2519.55|2519.49|2519.49|0
1646042070000|2022-02-28 09:54:30|2519.53|2519.53|2519.53|2519.53|2519.53|2519.53|2519.53|2519.53|0
1646042080000|2022-02-28 09:54:40|2519.35|2519.35|2518.82|2518.82|2519.35|2519.35|2518.82|2518.82|0
1646042090000|2022-02-28 09:54:50|2518.5|2518.5|2518.25|2518.25|2518.5|2518.5|2518.25|2518.25|0
1646042100000|2022-02-28 09:55:00|2517.99|2517.99|2517.99|2517.99|2517.99|2517.99|2517.99|2517.99|0
1646042110000|2022-02-28 09:55:10|2518.3|2518.3|2517.65|2517.65|2518.3|2518.3|2517.65|2517.65|0
1646042120000|2022-02-28 09:55:20|2517.54|2517.54|2517.6|2517.6|2517.65|2517.65|2517.54|2517.54|0
1646042130000|2022-02-28 09:55:30|2517.68|2517.68|2518.06|2518.06|2518.06|2518.06|2517.68|2517.68|0
1646042150000|2022-02-28 09:55:50|2518.13|2518.13|2518.06|2518.06|2518.13|2518.13|2517.91|2517.91|0
1646042160000|2022-02-28 09:56:00|2517.87|2517.87|2517.87|2517.87|2517.87|2517.87|2517.87|2517.87|0
1646042170000|2022-02-28 09:56:10|2517.8|2517.8|2517.8|2517.8|2517.8|2517.8|2517.8|2517.8|0
1646042180000|2022-02-28 09:56:20|2517.88|2517.88|2517.62|2517.62|2517.88|2517.88|2517.62|2517.62|0
1646042210000|2022-02-28 09:56:50|2517.48|2517.48|2517.34|2517.34|2517.48|2517.48|2517.34|2517.34|0
1646042220000|2022-02-28 09:57:00|2517.28|2517.28|2518.33|2518.33|2518.33|2518.33|2517.12|2517.12|0
1646042230000|2022-02-28 09:57:10|2518.41|2518.41|2518.65|2518.65|2518.77|2518.77|2518.41|2518.41|0
1646042240000|2022-02-28 09:57:20|2518.33|2518.33|2517.24|2517.24|2518.33|2518.33|2517.24|2517.24|0
1646042250000|2022-02-28 09:57:30|2517.08|2517.08|2517.08|2517.08|2517.08|2517.08|2517.08|2517.08|0
1646042260000|2022-02-28 09:57:40|2517.27|2517.27|2517.17|2517.17|2517.27|2517.27|2517.17|2517.17|0
1646042270000|2022-02-28 09:57:50|2517.55|2517.55|2517.55|2517.55|2517.55|2517.55|2517.55|2517.55|0
1646042280000|2022-02-28 09:58:00|2517.43|2517.43|2517.19|2517.19|2517.43|2517.43|2517.04|2517.04|0
1646042300000|2022-02-28 09:58:20|2517.06|2517.06|2516.15|2516.15|2517.06|2517.06|2515.57|2515.57|0
1646042310000|2022-02-28 09:58:30|2516.01|2516.01|2516.01|2516.01|2516.01|2516.01|2516.01|2516.01|0
1646042320000|2022-02-28 09:58:40|2515.75|2515.75|2515.75|2515.75|2515.75|2515.75|2515.75|2515.75|0
1646042340000|2022-02-28 09:59:00|2515.5|2515.5|2515.3|2515.3|2515.5|2515.5|2515.16|2515.16|0
1646042350000|2022-02-28 09:59:10|2515.23|2515.23|2515.23|2515.23|2515.23|2515.23|2515.23|2515.23|0
1646042360000|2022-02-28 09:59:20|2515.37|2515.37|2515.95|2515.95|2515.95|2515.95|2515.37|2515.37|0
1646042370000|2022-02-28 09:59:30|2516.03|2516.03|2516.03|2516.03|2516.1|2516.1|2515.95|2515.95|0
1646042380000|2022-02-28 09:59:40|2515.96|2515.96|2516.09|2516.09|2516.09|2516.09|2515.96|2515.96|0
1646042390000|2022-02-28 09:59:50|2516.23|2516.23|2516.37|2516.37|2516.37|2516.37|2516.23|2516.23|0
1646042400000|2022-02-28 10:00:00|2516.44|2516.44|2516.57|2516.57|2516.57|2516.57|2516.44|2516.44|0
1646042410000|2022-02-28 10:00:10|2516.35|2516.35|2516.35|2516.35|2516.35|2516.35|2516.35|2516.35|0
1646042420000|2022-02-28 10:00:20|2516.43|2516.43|2517.33|2517.33|2517.47|2517.47|2516.43|2516.43|0
1646042440000|2022-02-28 10:00:40|2517.47|2517.47|2517.7|2517.7|2517.7|2517.7|2517.47|2517.47|0
1646042450000|2022-02-28 10:00:50|2517.83|2517.83|2517.99|2517.99|2517.99|2517.99|2517.76|2517.76|0
1646042460000|2022-02-28 10:01:00|2518.06|2518.06|2518.14|2518.14|2518.14|2518.14|2518.06|2518.06|0
1646042470000|2022-02-28 10:01:10|2518.51|2518.51|2518.51|2518.51|2518.51|2518.51|2518.51|2518.51|0
1646042480000|2022-02-28 10:01:20|2518.66|2518.66|2519.74|2519.74|2519.74|2519.74|2518.66|2518.66|0
1646042490000|2022-02-28 10:01:30|2520.01|2520.01|2520.01|2520.01|2520.01|2520.01|2520.01|2520.01|0
1646042510000|2022-02-28 10:01:50|2519.85|2519.85|2519.85|2519.85|2519.85|2519.85|2519.85|2519.85|0
1646042520000|2022-02-28 10:02:00|2520.19|2520.19|2520.31|2520.31|2520.31|2520.31|2520.19|2520.19|0
1646042530000|2022-02-28 10:02:10|2520.19|2520.19|2520.12|2520.12|2520.27|2520.27|2520.12|2520.12|0
1646042540000|2022-02-28 10:02:20|2520.35|2520.35|2520.67|2520.67|2520.73|2520.73|2520.35|2520.35|0
1646042550000|2022-02-28 10:02:30|2520.53|2520.53|2520.31|2520.31|2520.53|2520.53|2520.31|2520.31|0
1646042560000|2022-02-28 10:02:40|2520.42|2520.42|2520.26|2520.26|2520.42|2520.42|2520.26|2520.26|0
1646042580000|2022-02-28 10:03:00|2520.48|2520.48|2520.76|2520.76|2520.76|2520.76|2520.48|2520.48|0
1646042590000|2022-02-28 10:03:10|2520.97|2520.97|2521.37|2521.37|2521.37|2521.37|2520.97|2520.97|0
1646042600000|2022-02-28 10:03:20|2521.49|2521.49|2521.49|2521.49|2521.49|2521.49|2521.49|2521.49|0
1646042610000|2022-02-28 10:03:30|2521.43|2521.43|2521.43|2521.43|2521.43|2521.43|2521.43|2521.43|0
1646042620000|2022-02-28 10:03:40|2521.58|2521.58|2521.58|2521.58|2521.58|2521.58|2521.58|2521.58|0
1646042630000|2022-02-28 10:03:50|2521.64|2521.64|2521.64|2521.64|2521.64|2521.64|2521.64|2521.64|0
1646042640000|2022-02-28 10:04:00|2521.76|2521.76|2521.76|2521.76|2521.76|2521.76|2521.76|2521.76|0
1646042650000|2022-02-28 10:04:10|2521.92|2521.92|2522.68|2522.68|2522.68|2522.68|2521.92|2521.92|0
1646042660000|2022-02-28 10:04:20|2522.76|2522.76|2523.03|2523.03|2523.11|2523.11|2522.76|2522.76|0
1646042680000|2022-02-28 10:04:40|2523.24|2523.24|2523.24|2523.24|2523.24|2523.24|2523.24|2523.24|0
1646042690000|2022-02-28 10:04:50|2523.39|2523.39|2523.17|2523.17|2523.39|2523.39|2523.11|2523.11|0
1646042700000|2022-02-28 10:05:00|2523.23|2523.23|2523.23|2523.23|2523.23|2523.23|2523.23|2523.23|0
1646042710000|2022-02-28 10:05:10|2523.12|2523.12|2523.12|2523.12|2523.12|2523.12|2523.12|2523.12|0
1646042720000|2022-02-28 10:05:20|2523.04|2523.04|2522.9|2522.9|2523.04|2523.04|2522.9|2522.9|0
1646042730000|2022-02-28 10:05:30|2522.82|2522.82|2522.82|2522.82|2522.82|2522.82|2522.82|2522.82|0
1646042740000|2022-02-28 10:05:40|2522.49|2522.49|2522.72|2522.72|2522.87|2522.87|2522.49|2522.49|0
1646042760000|2022-02-28 10:06:00|2522.48|2522.48|2522.4|2522.4|2522.48|2522.48|2522.32|2522.32|0
1646042770000|2022-02-28 10:06:10|2522.46|2522.46|2522.46|2522.46|2522.46|2522.46|2522.46|2522.46|0
1646042780000|2022-02-28 10:06:20|2522.3|2522.3|2522.22|2522.22|2522.35|2522.35|2522.22|2522.22|0
1646042790000|2022-02-28 10:06:30|2522.19|2522.19|2522.41|2522.41|2522.41|2522.41|2522.19|2522.19|0
1646042800000|2022-02-28 10:06:40|2522.27|2522.27|2522.27|2522.27|2522.27|2522.27|2522.27|2522.27|0
1646042820000|2022-02-28 10:07:00|2522.23|2522.23|2522.23|2522.23|2522.23|2522.23|2522.23|2522.23|0
1646042830000|2022-02-28 10:07:10|2522.88|2522.88|2522.86|2522.86|2523.02|2523.02|2522.81|2522.81|0
1646042840000|2022-02-28 10:07:20|2522.62|2522.62|2522.26|2522.26|2522.62|2522.62|2522.26|2522.26|0
1646042850000|2022-02-28 10:07:30|2522.39|2522.39|2522.47|2522.47|2522.47|2522.47|2522.39|2522.39|0
1646042860000|2022-02-28 10:07:40|2522.75|2522.75|2522.75|2522.75|2522.75|2522.75|2522.75|2522.75|0
1646042870000|2022-02-28 10:07:50|2522.68|2522.68|2522.49|2522.49|2522.68|2522.68|2522.49|2522.49|0
1646042880000|2022-02-28 10:08:00|2522.41|2522.41|2522.38|2522.38|2522.41|2522.41|2522.38|2522.38|0
1646042890000|2022-02-28 10:08:10|2522.57|2522.57|2521.92|2521.92|2522.57|2522.57|2521.92|2521.92|0
1646042900000|2022-02-28 10:08:20|2522.04|2522.04|2522.28|2522.28|2522.28|2522.28|2522.04|2522.04|0
1646042910000|2022-02-28 10:08:30|2522.57|2522.57|2522.57|2522.57|2522.57|2522.57|2522.57|2522.57|0
1646042930000|2022-02-28 10:08:50|2522.64|2522.64|2523.85|2523.85|2523.85|2523.85|2522.49|2522.49|0
1646042940000|2022-02-28 10:09:00|2524.2|2524.2|2525.35|2525.35|2525.35|2525.35|2524.2|2524.2|0
1646042950000|2022-02-28 10:09:10|2525.27|2525.27|2525.27|2525.27|2525.27|2525.27|2525.27|2525.27|0
1646042960000|2022-02-28 10:09:20|2525.31|2525.31|2525.12|2525.12|2525.31|2525.31|2525.12|2525.12|0
1646042970000|2022-02-28 10:09:30|2524.69|2524.69|2524.77|2524.77|2524.77|2524.77|2524.41|2524.41|0
1646042980000|2022-02-28 10:09:40|2524.84|2524.84|2524.49|2524.49|2524.92|2524.92|2524.49|2524.49|0
1646043000000|2022-02-28 10:10:00|2524.77|2524.77|2524.77|2524.77|2524.77|2524.77|2524.77|2524.77|0
1646043010000|2022-02-28 10:10:10|2524.83|2524.83|2524.83|2524.83|2524.83|2524.83|2524.83|2524.83|0
1646043020000|2022-02-28 10:10:20|2524.86|2524.86|2524.11|2524.11|2524.86|2524.86|2524.11|2524.11|0
1646043030000|2022-02-28 10:10:30|2523.97|2523.97|2523.57|2523.57|2523.97|2523.97|2523.57|2523.57|0
1646043040000|2022-02-28 10:10:40|2523.75|2523.75|2521.55|2521.55|2523.75|2523.75|2521.55|2521.55|0
1646043050000|2022-02-28 10:10:50|2521.31|2521.31|2518.91|2518.91|2521.31|2521.31|2518.91|2518.91|0
1646043060000|2022-02-28 10:11:00|2518.55|2518.55|2518.55|2518.55|2518.55|2518.55|2518.55|2518.55|0
1646043080000|2022-02-28 10:11:20|2518.83|2518.83|2518.4|2518.4|2518.83|2518.83|2518.26|2518.26|0
1646043090000|2022-02-28 10:11:30|2518.61|2518.61|2518.61|2518.61|2518.61|2518.61|2518.61|2518.61|0
1646043100000|2022-02-28 10:11:40|2518.75|2518.75|2518.61|2518.61|2518.75|2518.75|2518.61|2518.61|0
1646043110000|2022-02-28 10:11:50|2518.74|2518.74|2518.88|2518.88|2518.88|2518.88|2518.74|2518.74|0
1646043130000|2022-02-28 10:12:10|2518.8|2518.8|2519.18|2519.18|2519.18|2519.18|2518.8|2518.8|0
1646043140000|2022-02-28 10:12:20|2518.82|2518.82|2518.82|2518.82|2518.82|2518.82|2518.82|2518.82|0
1646043150000|2022-02-28 10:12:30|2518.98|2518.98|2518.79|2518.79|2518.98|2518.98|2518.79|2518.79|0
1646043160000|2022-02-28 10:12:40|2518.64|2518.64|2518.64|2518.64|2518.64|2518.64|2518.64|2518.64|0
1646043170000|2022-02-28 10:12:50|2518.57|2518.57|2518.24|2518.24|2518.57|2518.57|2518.24|2518.24|0
1646043180000|2022-02-28 10:13:00|2518.11|2518.11|2517.54|2517.54|2518.11|2518.11|2517.54|2517.54|0
1646043190000|2022-02-28 10:13:10|2517.22|2517.22|2517.33|2517.33|2517.33|2517.33|2517.21|2517.21|0
1646043200000|2022-02-28 10:13:20|2517.51|2517.51|2518.95|2518.95|2518.95|2518.95|2517.51|2517.51|0
1646043210000|2022-02-28 10:13:30|2519.12|2519.12|2519.47|2519.47|2519.47|2519.47|2519.12|2519.12|0
1646043220000|2022-02-28 10:13:40|2519.24|2519.24|2519.3|2519.3|2519.3|2519.3|2519.24|2519.24|0
1646043230000|2022-02-28 10:13:50|2519.23|2519.23|2519.16|2519.16|2519.23|2519.23|2519.16|2519.16|0
1646043240000|2022-02-28 10:14:00|2519.39|2519.39|2519.57|2519.57|2519.88|2519.88|2519.39|2519.39|0
1646043250000|2022-02-28 10:14:10|2519.71|2519.71|2519.57|2519.57|2519.71|2519.71|2519.57|2519.57|0
1646043260000|2022-02-28 10:14:20|2519.24|2519.24|2518.51|2518.51|2519.24|2519.24|2518.51|2518.51|0
1646043270000|2022-02-28 10:14:30|2518.62|2518.62|2518.39|2518.39|2518.62|2518.62|2518.39|2518.39|0
1646043280000|2022-02-28 10:14:40|2518.55|2518.55|2518.55|2518.55|2518.55|2518.55|2518.55|2518.55|0
1646043300000|2022-02-28 10:15:00|2518.9|2518.9|2518.9|2518.9|2518.98|2518.98|2518.9|2518.9|0
1646043310000|2022-02-28 10:15:10|2518.85|2518.85|2518.24|2518.24|2518.85|2518.85|2518.24|2518.24|0
1646043320000|2022-02-28 10:15:20|2518.1|2518.1|2518.43|2518.43|2518.57|2518.57|2518.1|2518.1|0
1646043330000|2022-02-28 10:15:30|2518.58|2518.58|2518.58|2518.58|2518.58|2518.58|2518.58|2518.58|0
1646043340000|2022-02-28 10:15:40|2518.9|2518.9|2519.22|2519.22|2519.47|2519.47|2518.9|2518.9|0
1646043350000|2022-02-28 10:15:50|2519.16|2519.16|2519.31|2519.31|2519.31|2519.31|2519.16|2519.16|0
1646043360000|2022-02-28 10:16:00|2519.13|2519.13|2518.89|2518.89|2519.13|2519.13|2518.89|2518.89|0
1646043380000|2022-02-28 10:16:20|2518.73|2518.73|2518.66|2518.66|2518.73|2518.73|2518.66|2518.66|0
1646043390000|2022-02-28 10:16:30|2518.44|2518.44|2518.44|2518.44|2518.44|2518.44|2518.44|2518.44|0
1646043410000|2022-02-28 10:16:50|2518.37|2518.37|2517.04|2517.04|2518.37|2518.37|2517.04|2517.04|0
1646043420000|2022-02-28 10:17:00|2516.9|2516.9|2516.9|2516.9|2516.9|2516.9|2516.9|2516.9|0
1646043430000|2022-02-28 10:17:10|2516.64|2516.64|2516.42|2516.42|2516.71|2516.71|2516.42|2516.42|0
1646043440000|2022-02-28 10:17:20|2516.35|2516.35|2515.71|2515.71|2516.35|2516.35|2515.71|2515.71|0
1646043450000|2022-02-28 10:17:30|2515.49|2515.49|2515.5|2515.5|2515.66|2515.66|2515.38|2515.38|0
1646043460000|2022-02-28 10:17:40|2515.36|2515.36|2514.45|2514.45|2515.36|2515.36|2514.28|2514.28|0
1646043470000|2022-02-28 10:17:50|2514.32|2514.32|2514.96|2514.96|2514.96|2514.96|2514.32|2514.32|0
1646043480000|2022-02-28 10:18:00|2515.1|2515.1|2516.19|2516.19|2516.19|2516.19|2515.1|2515.1|0
1646043490000|2022-02-28 10:18:10|2516.25|2516.25|2516.25|2516.25|2516.25|2516.25|2516.25|2516.25|0
1646043500000|2022-02-28 10:18:20|2516.18|2516.18|2516.33|2516.33|2516.33|2516.33|2516.18|2516.18|0
1646043510000|2022-02-28 10:18:30|2516.25|2516.25|2516.18|2516.18|2516.25|2516.25|2516.18|2516.18|0
1646043520000|2022-02-28 10:18:40|2516.45|2516.45|2516.71|2516.71|2516.71|2516.71|2516.45|2516.45|0
1646043530000|2022-02-28 10:18:50|2516.48|2516.48|2516.48|2516.48|2516.48|2516.48|2516.48|2516.48|0
1646043540000|2022-02-28 10:19:00|2516.82|2516.82|2516.7|2516.7|2516.82|2516.82|2516.7|2516.7|0
1646043550000|2022-02-28 10:19:10|2516.56|2516.56|2516.64|2516.64|2516.64|2516.64|2516.56|2516.56|0
1646043560000|2022-02-28 10:19:20|2516.45|2516.45|2516.29|2516.29|2516.45|2516.45|2516.15|2516.15|0
1646043570000|2022-02-28 10:19:30|2516.08|2516.08|2515.16|2515.16|2516.08|2516.08|2515.16|2515.16|0
1646043580000|2022-02-28 10:19:40|2515.09|2515.09|2515.09|2515.09|2515.09|2515.09|2515.09|2515.09|0
1646043590000|2022-02-28 10:19:50|2514.85|2514.85|2514.85|2514.85|2514.85|2514.85|2514.85|2514.85|0
1646043600000|2022-02-28 10:20:00|2514.82|2514.82|2515.46|2515.46|2515.53|2515.53|2514.82|2514.82|0
1646043630000|2022-02-28 10:20:30|2515.14|2515.14|2515.07|2515.07|2515.14|2515.14|2515|2515|0
1646043640000|2022-02-28 10:20:40|2515.23|2515.23|2515.34|2515.34|2515.48|2515.48|2515.23|2515.23|0
1646043650000|2022-02-28 10:20:50|2515.5|2515.5|2515.34|2515.34|2515.5|2515.5|2515.34|2515.34|0
1646043660000|2022-02-28 10:21:00|2515.19|2515.19|2515.05|2515.05|2515.26|2515.26|2514.97|2514.97|0
1646043690000|2022-02-28 10:21:30|2515.26|2515.26|2515.26|2515.26|2515.26|2515.26|2515.26|2515.26|0
1646043700000|2022-02-28 10:21:40|2514.98|2514.98|2515.25|2515.25|2515.25|2515.25|2514.94|2514.94|0
1646043710000|2022-02-28 10:21:50|2515.37|2515.37|2515.37|2515.37|2515.37|2515.37|2515.37|2515.37|0
1646043720000|2022-02-28 10:22:00|2515.53|2515.53|2515.53|2515.53|2515.53|2515.53|2515.53|2515.53|0
1646043730000|2022-02-28 10:22:10|2515.35|2515.35|2514.83|2514.83|2515.35|2515.35|2514.83|2514.83|0
1646043750000|2022-02-28 10:22:30|2515.07|2515.07|2515.43|2515.43|2515.43|2515.43|2515.07|2515.07|0
1646043770000|2022-02-28 10:22:50|2515.5|2515.5|2515.73|2515.73|2515.73|2515.73|2515.27|2515.27|0
1646043780000|2022-02-28 10:23:00|2515.47|2515.47|2515.9|2515.9|2515.9|2515.9|2515.47|2515.47|0
1646043790000|2022-02-28 10:23:10|2516.17|2516.17|2516.17|2516.17|2516.17|2516.17|2516.17|2516.17|0
1646043800000|2022-02-28 10:23:20|2516.24|2516.24|2516.24|2516.24|2516.24|2516.24|2516.24|2516.24|0
1646043810000|2022-02-28 10:23:30|2516.36|2516.36|2516.36|2516.36|2516.36|2516.36|2516.36|2516.36|0
1646043820000|2022-02-28 10:23:40|2516.25|2516.25|2516.02|2516.02|2516.35|2516.35|2516.02|2516.02|0
1646043840000|2022-02-28 10:24:00|2516.08|2516.08|2515.97|2515.97|2516.14|2516.14|2515.97|2515.97|0
1646043860000|2022-02-28 10:24:20|2516.04|2516.04|2516.04|2516.04|2516.04|2516.04|2516.04|2516.04|0
1646043870000|2022-02-28 10:24:30|2516.2|2516.2|2516.24|2516.24|2516.24|2516.24|2516.08|2516.08|0
1646043880000|2022-02-28 10:24:40|2516.48|2516.48|2517.23|2517.23|2517.3|2517.3|2516.48|2516.48|0
1646043900000|2022-02-28 10:25:00|2517.16|2517.16|2516.55|2516.55|2517.16|2517.16|2516.55|2516.55|0
1646043910000|2022-02-28 10:25:10|2516.79|2516.79|2516.79|2516.79|2516.79|2516.79|2516.79|2516.79|0
1646043920000|2022-02-28 10:25:20|2516.56|2516.56|2516.64|2516.64|2516.64|2516.64|2516.56|2516.56|0
1646043940000|2022-02-28 10:25:40|2516.59|2516.59|2516.59|2516.59|2516.59|2516.59|2516.59|2516.59|0
1646043950000|2022-02-28 10:25:50|2517.09|2517.09|2517.26|2517.26|2517.26|2517.26|2517.09|2517.09|0
1646043960000|2022-02-28 10:26:00|2517.49|2517.49|2517.26|2517.26|2517.49|2517.49|2517.26|2517.26|0
1646043970000|2022-02-28 10:26:10|2516.62|2516.62|2516.55|2516.55|2516.9|2516.9|2516.55|2516.55|0
1646043980000|2022-02-28 10:26:20|2516.47|2516.47|2516.71|2516.71|2516.79|2516.79|2516.47|2516.47|0
1646043990000|2022-02-28 10:26:30|2516.29|2516.29|2516.29|2516.29|2516.29|2516.29|2516.29|2516.29|0
1646044010000|2022-02-28 10:26:50|2516.14|2516.14|2516.08|2516.08|2516.14|2516.14|2516.08|2516.08|0
1646044020000|2022-02-28 10:27:00|2516.22|2516.22|2516.36|2516.36|2516.36|2516.36|2516.22|2516.22|0
1646044030000|2022-02-28 10:27:10|2516.08|2516.08|2516.26|2516.26|2516.26|2516.26|2516.08|2516.08|0
1646044040000|2022-02-28 10:27:20|2515.9|2515.9|2514.59|2514.59|2515.9|2515.9|2514.59|2514.59|0
1646044050000|2022-02-28 10:27:30|2513.95|2513.95|2513.55|2513.55|2513.95|2513.95|2513.48|2513.48|0
1646044060000|2022-02-28 10:27:40|2513.44|2513.44|2513.6|2513.6|2513.6|2513.6|2513.44|2513.44|0
1646044070000|2022-02-28 10:27:50|2513.81|2513.81|2513.79|2513.79|2513.81|2513.81|2513.67|2513.67|0
1646044100000|2022-02-28 10:28:20|2513.64|2513.64|2513.19|2513.19|2513.64|2513.64|2513.12|2513.12|0
1646044110000|2022-02-28 10:28:30|2513.27|2513.27|2513.19|2513.19|2513.27|2513.27|2513.19|2513.19|0
1646044120000|2022-02-28 10:28:40|2513.06|2513.06|2513.01|2513.01|2513.14|2513.14|2513.01|2513.01|0
1646044130000|2022-02-28 10:28:50|2512.83|2512.83|2512.56|2512.56|2512.83|2512.83|2512.48|2512.48|0
1646044140000|2022-02-28 10:29:00|2512.27|2512.27|2512.38|2512.38|2512.49|2512.49|2512.22|2512.22|0
1646044160000|2022-02-28 10:29:20|2512.49|2512.49|2513.31|2513.31|2513.37|2513.37|2512.49|2512.49|0
1646044170000|2022-02-28 10:29:30|2513.59|2513.59|2513.54|2513.54|2513.59|2513.59|2513.54|2513.54|0
1646044180000|2022-02-28 10:29:40|2513.2|2513.2|2513.41|2513.41|2513.52|2513.52|2513.2|2513.2|0
1646044190000|2022-02-28 10:29:50|2513.35|2513.35|2513.57|2513.57|2513.57|2513.57|2513.35|2513.35|0
1646044200000|2022-02-28 10:30:00|2513.43|2513.43|2512.19|2512.19|2513.43|2513.43|2512.19|2512.19|0
1646044210000|2022-02-28 10:30:10|2512.03|2512.03|2511.91|2511.91|2512.03|2512.03|2511.91|2511.91|0
1646044220000|2022-02-28 10:30:20|2511.65|2511.65|2511.65|2511.65|2511.65|2511.65|2511.65|2511.65|0
1646044230000|2022-02-28 10:30:30|2511.51|2511.51|2511.51|2511.51|2511.51|2511.51|2511.51|2511.51|0
1646044240000|2022-02-28 10:30:40|2511.43|2511.43|2508.38|2508.38|2511.43|2511.43|2508.38|2508.38|0
1646044250000|2022-02-28 10:30:50|2508.61|2508.61|2506.63|2506.63|2508.61|2508.61|2506.63|2506.63|0
1646044260000|2022-02-28 10:31:00|2506.76|2506.76|2507.22|2507.22|2507.34|2507.34|2506.62|2506.62|0
1646044270000|2022-02-28 10:31:10|2507.44|2507.44|2508.1|2508.1|2508.1|2508.1|2507.33|2507.33|0
1646044280000|2022-02-28 10:31:20|2508.33|2508.33|2509.48|2509.48|2509.48|2509.48|2508.33|2508.33|0
1646044290000|2022-02-28 10:31:30|2509.62|2509.62|2509.84|2509.84|2509.84|2509.84|2509.62|2509.62|0
1646044300000|2022-02-28 10:31:40|2510.24|2510.24|2510.32|2510.32|2510.32|2510.32|2510.24|2510.24|0
1646044310000|2022-02-28 10:31:50|2510.46|2510.46|2512.31|2512.31|2512.31|2512.31|2510.24|2510.24|0
1646044320000|2022-02-28 10:32:00|2512.16|2512.16|2512.18|2512.18|2512.18|2512.18|2511.84|2511.84|0
1646044330000|2022-02-28 10:32:10|2512.26|2512.26|2512.26|2512.26|2512.26|2512.26|2512.26|2512.26|0
1646044340000|2022-02-28 10:32:20|2512.05|2512.05|2512.12|2512.12|2512.12|2512.12|2512.05|2512.05|0
1646044350000|2022-02-28 10:32:30|2512.2|2512.2|2512.05|2512.05|2512.2|2512.2|2512.05|2512.05|0
1646044360000|2022-02-28 10:32:40|2512.12|2512.12|2512.27|2512.27|2512.27|2512.27|2512.12|2512.12|0
1646044370000|2022-02-28 10:32:50|2512.04|2512.04|2511.81|2511.81|2512.11|2512.11|2511.81|2511.81|0
1646044380000|2022-02-28 10:33:00|2511.75|2511.75|2512.04|2512.04|2512.04|2512.04|2511.75|2511.75|0
1646044390000|2022-02-28 10:33:10|2512.22|2512.22|2512.22|2512.22|2512.22|2512.22|2512.22|2512.22|0
1646044410000|2022-02-28 10:33:30|2512.44|2512.44|2512.5|2512.5|2512.5|2512.5|2512.44|2512.44|0
1646044430000|2022-02-28 10:33:50|2512.72|2512.72|2512.72|2512.72|2512.72|2512.72|2512.72|2512.72|0
1646044440000|2022-02-28 10:34:00|2512.87|2512.87|2513.12|2513.12|2513.12|2513.12|2512.87|2512.87|0
1646044460000|2022-02-28 10:34:20|2513.06|2513.06|2513.06|2513.06|2513.06|2513.06|2513.06|2513.06|0
1646044470000|2022-02-28 10:34:30|2513.13|2513.13|2513.41|2513.41|2513.41|2513.41|2513.13|2513.13|0
1646044480000|2022-02-28 10:34:40|2513.55|2513.55|2514.17|2514.17|2514.17|2514.17|2513.55|2513.55|0
1646044490000|2022-02-28 10:34:50|2514.09|2514.09|2513.88|2513.88|2514.09|2514.09|2513.88|2513.88|0
1646044500000|2022-02-28 10:35:00|2513.74|2513.74|2513.37|2513.37|2513.74|2513.74|2513.37|2513.37|0
1646044510000|2022-02-28 10:35:10|2513.43|2513.43|2513.43|2513.43|2513.43|2513.43|2513.43|2513.43|0
1646044520000|2022-02-28 10:35:20|2513.01|2513.01|2513.01|2513.01|2513.01|2513.01|2513.01|2513.01|0
1646044530000|2022-02-28 10:35:30|2512.83|2512.83|2513.78|2513.78|2513.78|2513.78|2512.83|2512.83|0
1646044540000|2022-02-28 10:35:40|2513.91|2513.91|2514.32|2514.32|2514.32|2514.32|2513.91|2513.91|0
1646044550000|2022-02-28 10:35:50|2514.45|2514.45|2514.52|2514.52|2514.74|2514.74|2514.45|2514.45|0
1646044560000|2022-02-28 10:36:00|2514.65|2514.65|2514.22|2514.22|2514.65|2514.65|2514.22|2514.22|0
1646044570000|2022-02-28 10:36:10|2514.38|2514.38|2514.22|2514.22|2514.38|2514.38|2514.22|2514.22|0
1646044580000|2022-02-28 10:36:20|2514.36|2514.36|2514.28|2514.28|2514.36|2514.36|2514.28|2514.28|0
1646044590000|2022-02-28 10:36:30|2514.1|2514.1|2514.1|2514.1|2514.1|2514.1|2514.1|2514.1|0
1646044600000|2022-02-28 10:36:40|2514.02|2514.02|2514.02|2514.02|2514.02|2514.02|2514.02|2514.02|0
1646044610000|2022-02-28 10:36:50|2514.15|2514.15|2514.15|2514.15|2514.15|2514.15|2514.15|2514.15|0
1646044620000|2022-02-28 10:37:00|2514.07|2514.07|2514.45|2514.45|2514.45|2514.45|2514.07|2514.07|0
1646044630000|2022-02-28 10:37:10|2514.57|2514.57|2514.91|2514.91|2514.91|2514.91|2514.57|2514.57|0
1646044640000|2022-02-28 10:37:20|2515.18|2515.18|2514.25|2514.25|2515.18|2515.18|2514.25|2514.25|0
1646044670000|2022-02-28 10:37:50|2514.19|2514.19|2514.07|2514.07|2514.19|2514.19|2513.86|2513.86|0
1646044680000|2022-02-28 10:38:00|2514.15|2514.15|2514.33|2514.33|2514.33|2514.33|2514.15|2514.15|0
1646044690000|2022-02-28 10:38:10|2514.47|2514.47|2514.47|2514.47|2514.47|2514.47|2514.47|2514.47|0
1646044700000|2022-02-28 10:38:20|2514.15|2514.15|2514|2514|2514.15|2514.15|2514|2514|0
1646044720000|2022-02-28 10:38:40|2514.04|2514.04|2514.04|2514.04|2514.04|2514.04|2514.04|2514.04|0
1646044740000|2022-02-28 10:39:00|2514.19|2514.19|2513.76|2513.76|2514.19|2514.19|2513.76|2513.76|0
1646044750000|2022-02-28 10:39:10|2513.91|2513.91|2514.57|2514.57|2514.57|2514.57|2513.91|2513.91|0
1646044760000|2022-02-28 10:39:20|2514.6|2514.6|2514.39|2514.39|2514.6|2514.6|2514.39|2514.39|0
1646044780000|2022-02-28 10:39:40|2514.17|2514.17|2514.3|2514.3|2514.3|2514.3|2514.17|2514.17|0
1646044810000|2022-02-28 10:40:10|2513.98|2513.98|2513.91|2513.91|2513.98|2513.98|2513.91|2513.91|0
1646044820000|2022-02-28 10:40:20|2514.05|2514.05|2512.95|2512.95|2514.05|2514.05|2512.69|2512.69|0
1646044830000|2022-02-28 10:40:30|2512.82|2512.82|2512.77|2512.77|2512.82|2512.82|2512.77|2512.77|0
1646044850000|2022-02-28 10:40:50|2512.29|2512.29|2512.29|2512.29|2512.29|2512.29|2512.29|2512.29|0
1646044860000|2022-02-28 10:41:00|2512.42|2512.42|2512.13|2512.13|2512.42|2512.42|2512.13|2512.13|0
1646044880000|2022-02-28 10:41:20|2512.25|2512.25|2512.27|2512.27|2512.72|2512.72|2512.25|2512.25|0
1646044900000|2022-02-28 10:41:40|2512.35|2512.35|2512.16|2512.16|2512.35|2512.35|2512.16|2512.16|0
1646044920000|2022-02-28 10:42:00|2512|2512|2512|2512|2512|2512|2512|2512|0
1646044940000|2022-02-28 10:42:20|2511.34|2511.34|2510.97|2510.97|2511.34|2511.34|2510.97|2510.97|0
1646044950000|2022-02-28 10:42:30|2510.64|2510.64|2510.72|2510.72|2510.72|2510.72|2510.64|2510.64|0
1646044960000|2022-02-28 10:42:40|2510.85|2510.85|2511.51|2511.51|2511.51|2511.51|2510.85|2510.85|0
1646044970000|2022-02-28 10:42:50|2511.58|2511.58|2511.22|2511.22|2511.58|2511.58|2511.22|2511.22|0
1646044980000|2022-02-28 10:43:00|2510.93|2510.93|2510.7|2510.7|2510.93|2510.93|2510.7|2510.7|0
1646044990000|2022-02-28 10:43:10|2510.38|2510.38|2510.45|2510.45|2510.6|2510.6|2510.38|2510.38|0
1646045000000|2022-02-28 10:43:20|2510.38|2510.38|2510.38|2510.38|2510.38|2510.38|2510.38|2510.38|0
1646045010000|2022-02-28 10:43:30|2510.54|2510.54|2510.54|2510.54|2510.54|2510.54|2510.54|2510.54|0
1646045020000|2022-02-28 10:43:40|2510.62|2510.62|2510.62|2510.62|2510.62|2510.62|2510.62|2510.62|0
1646045040000|2022-02-28 10:44:00|2510.69|2510.69|2510.9|2510.9|2510.9|2510.9|2510.62|2510.62|0
1646045050000|2022-02-28 10:44:10|2510.98|2510.98|2510.98|2510.98|2511.05|2511.05|2510.98|2510.98|0
1646045060000|2022-02-28 10:44:20|2511.11|2511.11|2511.11|2511.11|2511.26|2511.26|2511.11|2511.11|0
1646045070000|2022-02-28 10:44:30|2511.59|2511.59|2511.59|2511.59|2511.59|2511.59|2511.59|2511.59|0
1646045080000|2022-02-28 10:44:40|2511.46|2511.46|2511.52|2511.52|2511.52|2511.52|2511.46|2511.46|0
1646045090000|2022-02-28 10:44:50|2511.81|2511.81|2511.67|2511.67|2511.81|2511.81|2511.67|2511.67|0
1646045100000|2022-02-28 10:45:00|2511.81|2511.81|2511.99|2511.99|2512.1|2512.1|2511.81|2511.81|0
1646045110000|2022-02-28 10:45:10|2511.87|2511.87|2512.86|2512.86|2512.86|2512.86|2511.87|2511.87|0
1646045120000|2022-02-28 10:45:20|2512.79|2512.79|2512.97|2512.97|2512.97|2512.97|2512.67|2512.67|0
1646045130000|2022-02-28 10:45:30|2512.89|2512.89|2512.81|2512.81|2512.89|2512.89|2512.81|2512.81|0
1646045140000|2022-02-28 10:45:40|2512.65|2512.65|2511.92|2511.92|2512.65|2512.65|2511.92|2511.92|0
1646045150000|2022-02-28 10:45:50|2511.77|2511.77|2511.77|2511.77|2511.77|2511.77|2511.77|2511.77|0
1646045160000|2022-02-28 10:46:00|2511.67|2511.67|2511.46|2511.46|2511.67|2511.67|2511.46|2511.46|0
1646045170000|2022-02-28 10:46:10|2511.43|2511.43|2511.36|2511.36|2511.43|2511.43|2511.36|2511.36|0
1646045180000|2022-02-28 10:46:20|2511.5|2511.5|2511.5|2511.5|2511.5|2511.5|2511.5|2511.5|0
1646045190000|2022-02-28 10:46:30|2511.43|2511.43|2510.79|2510.79|2511.43|2511.43|2510.79|2510.79|0
1646045200000|2022-02-28 10:46:40|2510.72|2510.72|2511.01|2511.01|2511.01|2511.01|2510.65|2510.65|0
1646045210000|2022-02-28 10:46:50|2510.95|2510.95|2510.84|2510.84|2511.02|2511.02|2510.84|2510.84|0
1646045220000|2022-02-28 10:47:00|2510.68|2510.68|2510.6|2510.6|2510.68|2510.68|2510.34|2510.34|0
1646045230000|2022-02-28 10:47:10|2510.53|2510.53|2510.59|2510.59|2510.59|2510.59|2510.53|2510.53|0
1646045250000|2022-02-28 10:47:30|2510.8|2510.8|2510.96|2510.96|2510.96|2510.96|2510.8|2510.8|0
1646045260000|2022-02-28 10:47:40|2511.31|2511.31|2511.44|2511.44|2511.44|2511.44|2511.31|2511.31|0
1646045290000|2022-02-28 10:48:10|2511.55|2511.55|2511.32|2511.32|2511.7|2511.7|2511.32|2511.32|0
1646045300000|2022-02-28 10:48:20|2511.42|2511.42|2511.42|2511.42|2511.42|2511.42|2511.42|2511.42|0
1646045330000|2022-02-28 10:48:50|2511.26|2511.26|2511.25|2511.25|2511.26|2511.26|2511.13|2511.13|0
1646045340000|2022-02-28 10:49:00|2511.32|2511.32|2511.32|2511.32|2511.32|2511.32|2511.32|2511.32|0
1646045350000|2022-02-28 10:49:10|2511.35|2511.35|2511.61|2511.61|2511.61|2511.61|2511.35|2511.35|0
1646045360000|2022-02-28 10:49:20|2511.46|2511.46|2511.75|2511.75|2511.75|2511.75|2511.46|2511.46|0
1646045370000|2022-02-28 10:49:30|2511.88|2511.88|2511.88|2511.88|2511.88|2511.88|2511.88|2511.88|0
1646045380000|2022-02-28 10:49:40|2511.95|2511.95|2512.76|2512.76|2512.76|2512.76|2511.95|2511.95|0
1646045390000|2022-02-28 10:49:50|2512.62|2512.62|2512.46|2512.46|2512.62|2512.62|2512.46|2512.46|0
1646045400000|2022-02-28 10:50:00|2512.38|2512.38|2511.94|2511.94|2512.38|2512.38|2511.94|2511.94|0
1646045410000|2022-02-28 10:50:10|2511.79|2511.79|2512.02|2512.02|2512.02|2512.02|2511.79|2511.79|0
1646045420000|2022-02-28 10:50:20|2512.1|2512.1|2512.1|2512.1|2512.1|2512.1|2512.1|2512.1|0
1646045430000|2022-02-28 10:50:30|2512.25|2512.25|2512.97|2512.97|2512.97|2512.97|2512.25|2512.25|0
1646045440000|2022-02-28 10:50:40|2513.15|2513.15|2513.15|2513.15|2513.15|2513.15|2513.15|2513.15|0
1646045450000|2022-02-28 10:50:50|2513.29|2513.29|2512.9|2512.9|2513.29|2513.29|2512.9|2512.9|0
1646045460000|2022-02-28 10:51:00|2512.67|2512.67|2512.52|2512.52|2512.67|2512.67|2512.52|2512.52|0
1646045470000|2022-02-28 10:51:10|2512.73|2512.73|2512.73|2512.73|2512.73|2512.73|2512.73|2512.73|0
1646045480000|2022-02-28 10:51:20|2512.89|2512.89|2512.89|2512.89|2512.89|2512.89|2512.89|2512.89|0
1646045490000|2022-02-28 10:51:30|2512.77|2512.77|2512.89|2512.89|2512.89|2512.89|2512.77|2512.77|0
1646045500000|2022-02-28 10:51:40|2513.07|2513.07|2513.24|2513.24|2513.24|2513.24|2513.07|2513.07|0
1646045510000|2022-02-28 10:51:50|2513.13|2513.13|2513.02|2513.02|2513.13|2513.13|2512.91|2512.91|0
1646045520000|2022-02-28 10:52:00|2513.08|2513.08|2513.14|2513.14|2513.14|2513.14|2513.08|2513.08|0
1646045560000|2022-02-28 10:52:40|2513.02|2513.02|2512.68|2512.68|2513.02|2513.02|2512.68|2512.68|0
1646045570000|2022-02-28 10:52:50|2512.61|2512.61|2512.66|2512.66|2512.66|2512.66|2512.53|2512.53|0
1646045580000|2022-02-28 10:53:00|2512.6|2512.6|2512.77|2512.77|2512.99|2512.99|2512.6|2512.6|0
1646045600000|2022-02-28 10:53:20|2512.92|2512.92|2512.69|2512.69|2512.92|2512.92|2512.69|2512.69|0
1646045610000|2022-02-28 10:53:30|2512.62|2512.62|2512.69|2512.69|2512.69|2512.69|2512.62|2512.62|0
1646045620000|2022-02-28 10:53:40|2512.76|2512.76|2512.76|2512.76|2512.76|2512.76|2512.76|2512.76|0
1646045640000|2022-02-28 10:54:00|2512.63|2512.63|2512.47|2512.47|2512.63|2512.63|2512.47|2512.47|0
1646045660000|2022-02-28 10:54:20|2512.58|2512.58|2512.92|2512.92|2512.92|2512.92|2512.58|2512.58|0
1646045670000|2022-02-28 10:54:30|2512.99|2512.99|2512.99|2512.99|2512.99|2512.99|2512.99|2512.99|0
1646045680000|2022-02-28 10:54:40|2512.94|2512.94|2512.94|2512.94|2512.94|2512.94|2512.94|2512.94|0
1646045700000|2022-02-28 10:55:00|2513.02|2513.02|2513.72|2513.72|2513.72|2513.72|2513.02|2513.02|0
1646045710000|2022-02-28 10:55:10|2513.75|2513.75|2513.82|2513.82|2513.82|2513.82|2513.75|2513.75|0
1646045740000|2022-02-28 10:55:40|2513.89|2513.89|2513.97|2513.97|2514.05|2514.05|2513.89|2513.89|0
1646045760000|2022-02-28 10:56:00|2514.18|2514.18|2514.53|2514.53|2514.53|2514.53|2514.18|2514.18|0
1646045770000|2022-02-28 10:56:10|2514.6|2514.6|2514.6|2514.6|2514.6|2514.6|2514.6|2514.6|0
1646045780000|2022-02-28 10:56:20|2514.46|2514.46|2514.28|2514.28|2514.6|2514.6|2514.28|2514.28|0
1646045790000|2022-02-28 10:56:30|2514.12|2514.12|2514.02|2514.02|2514.12|2514.12|2513.9|2513.9|0
1646045800000|2022-02-28 10:56:40|2513.88|2513.88|2513.88|2513.88|2513.88|2513.88|2513.88|2513.88|0
1646045810000|2022-02-28 10:56:50|2514.01|2514.01|2514.15|2514.15|2514.15|2514.15|2513.95|2513.95|0
1646045820000|2022-02-28 10:57:00|2514.04|2514.04|2514.32|2514.32|2514.32|2514.32|2514.04|2514.04|0
1646045830000|2022-02-28 10:57:10|2514.24|2514.24|2514.14|2514.14|2514.39|2514.39|2514.14|2514.14|0
1646045840000|2022-02-28 10:57:20|2513.98|2513.98|2513.57|2513.57|2513.98|2513.98|2513.21|2513.21|0
1646045850000|2022-02-28 10:57:30|2513.71|2513.71|2513.49|2513.49|2513.71|2513.71|2513.49|2513.49|0
1646045860000|2022-02-28 10:57:40|2513.38|2513.38|2513.38|2513.38|2513.38|2513.38|2513.38|2513.38|0
1646045870000|2022-02-28 10:57:50|2513.23|2513.23|2513.08|2513.08|2513.23|2513.23|2513.08|2513.08|0
1646045880000|2022-02-28 10:58:00|2513.23|2513.23|2513.11|2513.11|2513.23|2513.23|2513.11|2513.11|0
1646045890000|2022-02-28 10:58:10|2513.25|2513.25|2513.25|2513.25|2513.25|2513.25|2513.25|2513.25|0
1646045920000|2022-02-28 10:58:40|2513.32|2513.32|2513.56|2513.56|2513.56|2513.56|2513.32|2513.32|0
1646045930000|2022-02-28 10:58:50|2513.7|2513.7|2513.55|2513.55|2513.7|2513.7|2513.55|2513.55|0
1646045940000|2022-02-28 10:59:00|2513.39|2513.39|2513|2513|2513.39|2513.39|2513|2513|0
1646045960000|2022-02-28 10:59:20|2512.86|2512.86|2513.26|2513.26|2513.26|2513.26|2512.79|2512.79|0
1646045970000|2022-02-28 10:59:30|2513.53|2513.53|2514.07|2514.07|2514.07|2514.07|2513.53|2513.53|0
1646045980000|2022-02-28 10:59:40|2513.93|2513.93|2513.93|2513.93|2513.93|2513.93|2513.93|2513.93|0
1646045990000|2022-02-28 10:59:50|2513.87|2513.87|2515.74|2515.74|2515.8|2515.8|2513.87|2513.87|0
1646046000000|2022-02-28 11:00:00|2515.81|2515.81|2515.95|2515.95|2515.95|2515.95|2515.65|2515.65|0
1646046010000|2022-02-28 11:00:10|2515.79|2515.79|2516.16|2516.16|2516.16|2516.16|2515.79|2515.79|0
1646046020000|2022-02-28 11:00:20|2516.02|2516.02|2515.31|2515.31|2516.02|2516.02|2515.15|2515.15|0
1646046040000|2022-02-28 11:00:40|2515.38|2515.38|2515.58|2515.58|2515.8|2515.8|2515.38|2515.38|0
1646046050000|2022-02-28 11:00:50|2515.66|2515.66|2515.98|2515.98|2515.98|2515.98|2515.66|2515.66|0
1646046060000|2022-02-28 11:01:00|2516.12|2516.12|2516.11|2516.11|2516.27|2516.27|2516.11|2516.11|0
1646046070000|2022-02-28 11:01:10|2516.18|2516.18|2516.69|2516.69|2517.01|2517.01|2516.18|2516.18|0
1646046080000|2022-02-28 11:01:20|2516.8|2516.8|2517.55|2517.55|2517.55|2517.55|2516.8|2516.8|0
1646046090000|2022-02-28 11:01:30|2517.71|2517.71|2517.57|2517.57|2517.71|2517.71|2517.57|2517.57|0
1646046110000|2022-02-28 11:01:50|2517.5|2517.5|2517.65|2517.65|2517.65|2517.65|2517.5|2517.5|0
1646046120000|2022-02-28 11:02:00|2517.92|2517.92|2517.92|2517.92|2517.92|2517.92|2517.92|2517.92|0
1646046130000|2022-02-28 11:02:10|2518.13|2518.13|2518.13|2518.13|2518.13|2518.13|2518.13|2518.13|0
1646046140000|2022-02-28 11:02:20|2518.19|2518.19|2518.08|2518.08|2518.19|2518.19|2517.96|2517.96|0
1646046160000|2022-02-28 11:02:40|2517.6|2517.6|2517.53|2517.53|2517.6|2517.6|2517.53|2517.53|0
1646046170000|2022-02-28 11:02:50|2517.75|2517.75|2517.64|2517.64|2517.8|2517.8|2517.64|2517.64|0
1646046180000|2022-02-28 11:03:00|2517.35|2517.35|2517.4|2517.4|2517.4|2517.4|2516.96|2516.96|0
1646046190000|2022-02-28 11:03:10|2517.58|2517.58|2517.56|2517.56|2517.58|2517.58|2517.15|2517.15|0
1646046200000|2022-02-28 11:03:20|2517.83|2517.83|2517.96|2517.96|2517.96|2517.96|2517.83|2517.83|0
1646046210000|2022-02-28 11:03:30|2517.8|2517.8|2517.37|2517.37|2517.8|2517.8|2517.24|2517.24|0
1646046220000|2022-02-28 11:03:40|2517.44|2517.44|2517.59|2517.59|2517.59|2517.59|2517.44|2517.44|0
1646046230000|2022-02-28 11:03:50|2517.65|2517.65|2517.65|2517.65|2517.65|2517.65|2517.65|2517.65|0
1646046240000|2022-02-28 11:04:00|2517.79|2517.79|2517.44|2517.44|2517.79|2517.79|2517.3|2517.3|0
1646046260000|2022-02-28 11:04:20|2517.52|2517.52|2517.57|2517.57|2517.83|2517.83|2517.52|2517.52|0
1646046270000|2022-02-28 11:04:30|2517.64|2517.64|2517.57|2517.57|2517.64|2517.64|2517.57|2517.57|0
1646046290000|2022-02-28 11:04:50|2517.64|2517.64|2517.5|2517.5|2517.64|2517.64|2517.5|2517.5|0
1646046300000|2022-02-28 11:05:00|2517.63|2517.63|2517.61|2517.61|2517.74|2517.74|2517.61|2517.61|0
1646046310000|2022-02-28 11:05:10|2517.37|2517.37|2517.03|2517.03|2517.37|2517.37|2517.03|2517.03|0
1646046320000|2022-02-28 11:05:20|2516.97|2516.97|2517.04|2517.04|2517.04|2517.04|2516.97|2516.97|0
1646046340000|2022-02-28 11:05:40|2516.96|2516.96|2517.12|2517.12|2517.28|2517.28|2516.75|2516.75|0
1646046350000|2022-02-28 11:05:50|2517.26|2517.26|2516.83|2516.83|2517.26|2517.26|2516.83|2516.83|0
1646046360000|2022-02-28 11:06:00|2516.99|2516.99|2516.3|2516.3|2516.99|2516.99|2516.3|2516.3|0
1646046370000|2022-02-28 11:06:10|2516.38|2516.38|2516.14|2516.14|2516.38|2516.38|2516.14|2516.14|0
1646046380000|2022-02-28 11:06:20|2516.21|2516.21|2516.63|2516.63|2516.76|2516.76|2516.21|2516.21|0
1646046390000|2022-02-28 11:06:30|2516.69|2516.69|2516.46|2516.46|2516.69|2516.69|2516.46|2516.46|0
1646046400000|2022-02-28 11:06:40|2516.38|2516.38|2516.32|2516.32|2516.38|2516.38|2516.25|2516.25|0
1646046440000|2022-02-28 11:07:20|2516.4|2516.4|2516.64|2516.64|2516.64|2516.64|2516.24|2516.24|0
1646046460000|2022-02-28 11:07:40|2516.79|2516.79|2516.87|2516.87|2516.87|2516.87|2516.79|2516.79|0
1646046480000|2022-02-28 11:08:00|2516.79|2516.79|2516.92|2516.92|2517.06|2517.06|2516.79|2516.79|0
1646046500000|2022-02-28 11:08:20|2517|2517|2516.92|2516.92|2517|2517|2516.92|2516.92|0
1646046510000|2022-02-28 11:08:30|2516.76|2516.76|2516.76|2516.76|2516.76|2516.76|2516.76|2516.76|0
1646046530000|2022-02-28 11:08:50|2516.61|2516.61|2516.85|2516.85|2516.85|2516.85|2516.61|2516.61|0
1646046540000|2022-02-28 11:09:00|2516.78|2516.78|2516.43|2516.43|2516.78|2516.78|2516.43|2516.43|0
1646046550000|2022-02-28 11:09:10|2516.15|2516.15|2516.15|2516.15|2516.15|2516.15|2516.15|2516.15|0
1646046560000|2022-02-28 11:09:20|2516.07|2516.07|2515.9|2515.9|2516.07|2516.07|2515.9|2515.9|0
1646046570000|2022-02-28 11:09:30|2516.17|2516.17|2517.05|2517.05|2517.05|2517.05|2516.17|2516.17|0
1646046580000|2022-02-28 11:09:40|2517.17|2517.17|2517.17|2517.17|2517.17|2517.17|2517.17|2517.17|0
1646046590000|2022-02-28 11:09:50|2517.01|2517.01|2517.01|2517.01|2517.01|2517.01|2517.01|2517.01|0
1646046600000|2022-02-28 11:10:00|2516.69|2516.69|2513.68|2513.68|2516.69|2516.69|2513.68|2513.68|0
1646046610000|2022-02-28 11:10:10|2513.2|2513.2|2513.2|2513.2|2513.2|2513.2|2513.2|2513.2|0
1646046620000|2022-02-28 11:10:20|2513.42|2513.42|2513.42|2513.42|2513.42|2513.42|2513.42|2513.42|0
1646046630000|2022-02-28 11:10:30|2513.49|2513.49|2514.3|2514.3|2514.3|2514.3|2513.49|2513.49|0
1646046650000|2022-02-28 11:10:50|2514.11|2514.11|2514.47|2514.47|2514.47|2514.47|2514.11|2514.11|0
1646046660000|2022-02-28 11:11:00|2514.61|2514.61|2514.87|2514.87|2514.87|2514.87|2514.61|2514.61|0
1646046670000|2022-02-28 11:11:10|2514.9|2514.9|2515.09|2515.09|2515.09|2515.09|2514.9|2514.9|0
1646046680000|2022-02-28 11:11:20|2514.98|2514.98|2515.65|2515.65|2515.65|2515.65|2514.87|2514.87|0
1646046690000|2022-02-28 11:11:30|2515.83|2515.83|2515.89|2515.89|2515.89|2515.89|2515.83|2515.83|0
1646046700000|2022-02-28 11:11:40|2515.97|2515.97|2515.75|2515.75|2515.97|2515.97|2515.75|2515.75|0
1646046720000|2022-02-28 11:12:00|2515.67|2515.67|2515.6|2515.6|2515.67|2515.67|2515.6|2515.6|0
1646046740000|2022-02-28 11:12:20|2515.76|2515.76|2515.76|2515.76|2515.76|2515.76|2515.76|2515.76|0
1646046750000|2022-02-28 11:12:30|2515.7|2515.7|2515.7|2515.7|2515.7|2515.7|2515.7|2515.7|0
1646046760000|2022-02-28 11:12:40|2515.3|2515.3|2515.04|2515.04|2515.3|2515.3|2515.04|2515.04|0
1646046770000|2022-02-28 11:12:50|2515.18|2515.18|2515.18|2515.18|2515.18|2515.18|2515.18|2515.18|0
1646046780000|2022-02-28 11:13:00|2515.1|2515.1|2514.87|2514.87|2515.19|2515.19|2514.87|2514.87|0
1646046800000|2022-02-28 11:13:20|2514.94|2514.94|2514.94|2514.94|2514.94|2514.94|2514.94|2514.94|0
1646046810000|2022-02-28 11:13:30|2514.78|2514.78|2514.78|2514.78|2514.78|2514.78|2514.78|2514.78|0
1646046830000|2022-02-28 11:13:50|2514.86|2514.86|2514.71|2514.71|2514.86|2514.86|2514.71|2514.71|0
1646046840000|2022-02-28 11:14:00|2514.6|2514.6|2514.6|2514.6|2514.6|2514.6|2514.6|2514.6|0
1646046850000|2022-02-28 11:14:10|2514.76|2514.76|2514.76|2514.76|2514.76|2514.76|2514.76|2514.76|0
1646046860000|2022-02-28 11:14:20|2514.64|2514.64|2514.09|2514.09|2514.64|2514.64|2514.09|2514.09|0
1646046880000|2022-02-28 11:14:40|2513.69|2513.69|2513.69|2513.69|2513.69|2513.69|2513.69|2513.69|0
1646046890000|2022-02-28 11:14:50|2513.37|2513.37|2513.37|2513.37|2513.37|2513.37|2513.37|2513.37|0
1646046900000|2022-02-28 11:15:00|2513.43|2513.43|2513.42|2513.42|2513.49|2513.49|2513.42|2513.42|0
1646046920000|2022-02-28 11:15:20|2513.26|2513.26|2513.41|2513.41|2513.41|2513.41|2513.26|2513.26|0
1646046930000|2022-02-28 11:15:30|2513.14|2513.14|2513.08|2513.08|2513.14|2513.14|2513.08|2513.08|0
1646046940000|2022-02-28 11:15:40|2513.16|2513.16|2513.08|2513.08|2513.16|2513.16|2513.08|2513.08|0
1646046950000|2022-02-28 11:15:50|2513.24|2513.24|2513.24|2513.24|2513.24|2513.24|2513.24|2513.24|0
1646046960000|2022-02-28 11:16:00|2513.37|2513.37|2512.84|2512.84|2513.41|2513.41|2512.84|2512.84|0
1646046980000|2022-02-28 11:16:20|2512.91|2512.91|2512.77|2512.77|2512.98|2512.98|2512.77|2512.77|0
1646046990000|2022-02-28 11:16:30|2512.61|2512.61|2512.61|2512.61|2512.61|2512.61|2512.61|2512.61|0
1646047000000|2022-02-28 11:16:40|2512.5|2512.5|2513.78|2513.78|2513.78|2513.78|2512.5|2512.5|0
1646047010000|2022-02-28 11:16:50|2513.91|2513.91|2513.65|2513.65|2513.91|2513.91|2513.65|2513.65|0
1646047020000|2022-02-28 11:17:00|2513.53|2513.53|2513.53|2513.53|2513.53|2513.53|2513.53|2513.53|0
1646047050000|2022-02-28 11:17:30|2513.61|2513.61|2513.68|2513.68|2513.68|2513.68|2513.61|2513.61|0
1646047060000|2022-02-28 11:17:40|2513.86|2513.86|2513.86|2513.86|2513.86|2513.86|2513.86|2513.86|0
1646047070000|2022-02-28 11:17:50|2513.57|2513.57|2512.93|2512.93|2513.57|2513.57|2512.93|2512.93|0
1646047080000|2022-02-28 11:18:00|2512.79|2512.79|2513.06|2513.06|2513.06|2513.06|2512.79|2512.79|0
1646047100000|2022-02-28 11:18:20|2513.29|2513.29|2513.14|2513.14|2513.29|2513.29|2513.14|2513.14|0
1646047110000|2022-02-28 11:18:30|2513.02|2513.02|2512.98|2512.98|2513.02|2513.02|2512.98|2512.98|0
1646047130000|2022-02-28 11:18:50|2513.12|2513.12|2513.12|2513.12|2513.12|2513.12|2513.12|2513.12|0
1646047140000|2022-02-28 11:19:00|2512.98|2512.98|2512.03|2512.03|2512.98|2512.98|2512.03|2512.03|0
1646047150000|2022-02-28 11:19:10|2512|2512|2511.58|2511.58|2512|2512|2511.58|2511.58|0
1646047160000|2022-02-28 11:19:20|2511.5|2511.5|2511.25|2511.25|2511.65|2511.65|2511.25|2511.25|0
1646047170000|2022-02-28 11:19:30|2511.11|2511.11|2511.14|2511.14|2511.14|2511.14|2510.8|2510.8|0
1646047180000|2022-02-28 11:19:40|2511.02|2511.02|2511.02|2511.02|2511.02|2511.02|2511.02|2511.02|0
1646047190000|2022-02-28 11:19:50|2510.88|2510.88|2510.88|2510.88|2510.88|2510.88|2510.88|2510.88|0
1646047200000|2022-02-28 11:20:00|2510.81|2510.81|2510.21|2510.21|2510.81|2510.81|2510.14|2510.14|0
1646047210000|2022-02-28 11:20:10|2509.88|2509.88|2509.88|2509.88|2509.88|2509.88|2509.88|2509.88|0
1646047220000|2022-02-28 11:20:20|2509.81|2509.81|2509.81|2509.81|2509.81|2509.81|2509.81|2509.81|0
1646047230000|2022-02-28 11:20:30|2509.88|2509.88|2509.88|2509.88|2509.88|2509.88|2509.88|2509.88|0
1646047250000|2022-02-28 11:20:50|2510.11|2510.11|2510.64|2510.64|2510.64|2510.64|2509.98|2509.98|0
1646047260000|2022-02-28 11:21:00|2510.48|2510.48|2510.22|2510.22|2510.48|2510.48|2510.08|2510.08|0
1646047280000|2022-02-28 11:21:20|2510.29|2510.29|2511.02|2511.02|2511.02|2511.02|2510.29|2510.29|0
1646047300000|2022-02-28 11:21:40|2511.08|2511.08|2511.26|2511.26|2511.26|2511.26|2511.08|2511.08|0
1646047310000|2022-02-28 11:21:50|2511.4|2511.4|2512.08|2512.08|2512.08|2512.08|2511.4|2511.4|0
1646047330000|2022-02-28 11:22:10|2511.84|2511.84|2511.84|2511.84|2511.84|2511.84|2511.84|2511.84|0
1646047340000|2022-02-28 11:22:20|2511.7|2511.7|2511.49|2511.49|2511.7|2511.7|2511.49|2511.49|0
1646047370000|2022-02-28 11:22:50|2511.35|2511.35|2511.37|2511.37|2511.37|2511.37|2511.29|2511.29|0
1646047380000|2022-02-28 11:23:00|2511.53|2511.53|2511.53|2511.53|2511.53|2511.53|2511.53|2511.53|0
1646047420000|2022-02-28 11:23:40|2511.39|2511.39|2511.27|2511.27|2511.39|2511.39|2511.27|2511.27|0
1646047440000|2022-02-28 11:24:00|2511.41|2511.41|2511.66|2511.66|2511.68|2511.68|2511.2|2511.2|0
1646047450000|2022-02-28 11:24:10|2511.49|2511.49|2512.07|2512.07|2512.07|2512.07|2511.49|2511.49|0
1646047460000|2022-02-28 11:24:20|2512|2512|2512.06|2512.06|2512.06|2512.06|2512|2512|0
1646047470000|2022-02-28 11:24:30|2512.19|2512.19|2512.19|2512.19|2512.19|2512.19|2512.19|2512.19|0
1646047480000|2022-02-28 11:24:40|2512.23|2512.23|2512.23|2512.23|2512.23|2512.23|2512.23|2512.23|0
1646047490000|2022-02-28 11:24:50|2512.46|2512.46|2512.56|2512.56|2512.56|2512.56|2512.46|2512.46|0
1646047500000|2022-02-28 11:25:00|2512.68|2512.68|2512.79|2512.79|2512.79|2512.79|2512.68|2512.68|0
1646047510000|2022-02-28 11:25:10|2513.19|2513.19|2514.89|2514.89|2514.89|2514.89|2513.19|2513.19|0
1646047530000|2022-02-28 11:25:30|2514.86|2514.86|2514.86|2514.86|2514.86|2514.86|2514.86|2514.86|0
1646047540000|2022-02-28 11:25:40|2514.74|2514.74|2514.66|2514.66|2514.74|2514.74|2514.66|2514.66|0
1646047560000|2022-02-28 11:26:00|2514.45|2514.45|2514.23|2514.23|2514.45|2514.45|2514.23|2514.23|0
1646047570000|2022-02-28 11:26:10|2514.15|2514.15|2513.13|2513.13|2514.15|2514.15|2513.13|2513.13|0
1646047590000|2022-02-28 11:26:30|2513.45|2513.45|2513.45|2513.45|2513.45|2513.45|2513.45|2513.45|0
1646047620000|2022-02-28 11:27:00|2513.53|2513.53|2513.53|2513.53|2513.53|2513.53|2513.53|2513.53|0
1646047630000|2022-02-28 11:27:10|2513.45|2513.45|2513.45|2513.45|2513.45|2513.45|2513.45|2513.45|0
1646047650000|2022-02-28 11:27:30|2513.01|2513.01|2513.01|2513.01|2513.01|2513.01|2513.01|2513.01|0
1646047660000|2022-02-28 11:27:40|2512.46|2512.46|2511.83|2511.83|2512.52|2512.52|2511.55|2511.55|0
1646047670000|2022-02-28 11:27:50|2511.99|2511.99|2511.99|2511.99|2511.99|2511.99|2511.99|2511.99|0
1646047680000|2022-02-28 11:28:00|2511.96|2511.96|2512.1|2512.1|2512.1|2512.1|2511.96|2511.96|0
1646047690000|2022-02-28 11:28:10|2511.98|2511.98|2512.1|2512.1|2512.1|2512.1|2511.98|2511.98|0
1646047710000|2022-02-28 11:28:30|2512.07|2512.07|2512.07|2512.07|2512.07|2512.07|2512.07|2512.07|0
1646047720000|2022-02-28 11:28:40|2511.8|2511.8|2512.07|2512.07|2512.07|2512.07|2511.8|2511.8|0
1646047730000|2022-02-28 11:28:50|2512.03|2512.03|2511.34|2511.34|2512.03|2512.03|2511.19|2511.19|0
1646047740000|2022-02-28 11:29:00|2511.5|2511.5|2511.58|2511.58|2511.58|2511.58|2511.5|2511.5|0
1646047750000|2022-02-28 11:29:10|2511.51|2511.51|2511.51|2511.51|2511.51|2511.51|2511.51|2511.51|0
1646047760000|2022-02-28 11:29:20|2511.58|2511.58|2511.46|2511.46|2511.58|2511.58|2511.46|2511.46|0
1646047770000|2022-02-28 11:29:30|2511.38|2511.38|2511.38|2511.38|2511.38|2511.38|2511.38|2511.38|0
1646047780000|2022-02-28 11:29:40|2511.35|2511.35|2511.31|2511.31|2511.47|2511.47|2511.31|2511.31|0
1646047790000|2022-02-28 11:29:50|2511.28|2511.28|2511.28|2511.28|2511.28|2511.28|2511.28|2511.28|0
1646047800000|2022-02-28 11:30:00|2511.35|2511.35|2511.35|2511.35|2511.35|2511.35|2511.35|2511.35|0
1646047810000|2022-02-28 11:30:10|2511.28|2511.28|2511.28|2511.28|2511.28|2511.28|2511.28|2511.28|0
1646047820000|2022-02-28 11:30:20|2510.88|2510.88|2510.88|2510.88|2510.88|2510.88|2510.88|2510.88|0
1646047830000|2022-02-28 11:30:30|2510.77|2510.77|2510.77|2510.77|2510.77|2510.77|2510.77|2510.77|0
1646047840000|2022-02-28 11:30:40|2510.99|2510.99|2511.11|2511.11|2511.11|2511.11|2510.99|2510.99|0
1646047860000|2022-02-28 11:31:00|2511.42|2511.42|2511.6|2511.6|2511.6|2511.6|2511.35|2511.35|0
1646047870000|2022-02-28 11:31:10|2511.5|2511.5|2511.5|2511.5|2511.5|2511.5|2511.5|2511.5|0
1646047890000|2022-02-28 11:31:30|2511.36|2511.36|2511.48|2511.48|2511.48|2511.48|2511.36|2511.36|0
1646047920000|2022-02-28 11:32:00|2511.17|2511.17|2511.17|2511.17|2511.17|2511.17|2511.01|2511.01|0
1646047930000|2022-02-28 11:32:10|2511.09|2511.09|2511.09|2511.09|2511.09|2511.09|2511.09|2511.09|0
1646047940000|2022-02-28 11:32:20|2511.16|2511.16|2511.21|2511.21|2511.48|2511.48|2511.16|2511.16|0
1646047950000|2022-02-28 11:32:30|2511.37|2511.37|2511.7|2511.7|2511.7|2511.7|2511.37|2511.37|0
1646047990000|2022-02-28 11:33:10|2511.78|2511.78|2511.85|2511.85|2511.85|2511.85|2511.78|2511.78|0
1646048000000|2022-02-28 11:33:20|2511.93|2511.93|2511.93|2511.93|2511.93|2511.93|2511.93|2511.93|0
1646048010000|2022-02-28 11:33:30|2512.07|2512.07|2512.13|2512.13|2512.13|2512.13|2512.07|2512.07|0
1646048020000|2022-02-28 11:33:40|2512.31|2512.31|2512.31|2512.31|2512.31|2512.31|2512.31|2512.31|0
1646048030000|2022-02-28 11:33:50|2512.15|2512.15|2512.27|2512.27|2512.27|2512.27|2512.15|2512.15|0
1646048040000|2022-02-28 11:34:00|2512.41|2512.41|2512.41|2512.41|2512.41|2512.41|2512.41|2512.41|0
1646048100000|2022-02-28 11:35:00|2512.77|2512.77|2512.84|2512.84|2513.1|2513.1|2512.77|2512.77|0
1646048110000|2022-02-28 11:35:10|2512.95|2512.95|2512.81|2512.81|2513.03|2513.03|2512.74|2512.74|0
1646048120000|2022-02-28 11:35:20|2512.62|2512.62|2512.49|2512.49|2512.62|2512.62|2512.49|2512.49|0
1646048130000|2022-02-28 11:35:30|2512.81|2512.81|2513.09|2513.09|2513.09|2513.09|2512.81|2512.81|0
1646048140000|2022-02-28 11:35:40|2513.22|2513.22|2513.22|2513.22|2513.22|2513.22|2513.22|2513.22|0
1646048160000|2022-02-28 11:36:00|2513.14|2513.14|2513.29|2513.29|2513.29|2513.29|2513.14|2513.14|0
1646048170000|2022-02-28 11:36:10|2513.62|2513.62|2514.13|2514.13|2514.27|2514.27|2513.62|2513.62|0
1646048190000|2022-02-28 11:36:30|2514.29|2514.29|2514.29|2514.29|2514.29|2514.29|2514.29|2514.29|0
1646048200000|2022-02-28 11:36:40|2514.15|2514.15|2514.29|2514.29|2514.36|2514.36|2514.15|2514.15|0
1646048210000|2022-02-28 11:36:50|2514.14|2514.14|2514.27|2514.27|2514.27|2514.27|2514.14|2514.14|0
1646048220000|2022-02-28 11:37:00|2514.16|2514.16|2514.28|2514.28|2514.44|2514.44|2514.16|2514.16|0
1646048230000|2022-02-28 11:37:10|2514.21|2514.21|2514.13|2514.13|2514.21|2514.21|2514.13|2514.13|0
1646048240000|2022-02-28 11:37:20|2514.21|2514.21|2514.34|2514.34|2514.34|2514.34|2514.21|2514.21|0
1646048260000|2022-02-28 11:37:40|2514.6|2514.6|2514.6|2514.6|2514.6|2514.6|2514.54|2514.54|0
1646048270000|2022-02-28 11:37:50|2514.67|2514.67|2514.75|2514.75|2514.75|2514.75|2514.67|2514.67|0
1646048280000|2022-02-28 11:38:00|2514.91|2514.91|2515.24|2515.24|2515.24|2515.24|2514.91|2514.91|0
1646048290000|2022-02-28 11:38:10|2515.3|2515.3|2515.13|2515.13|2515.42|2515.42|2515.13|2515.13|0
1646048300000|2022-02-28 11:38:20|2515.29|2515.29|2515.37|2515.37|2515.44|2515.44|2515.29|2515.29|0
1646048310000|2022-02-28 11:38:30|2515.24|2515.24|2515.1|2515.1|2515.24|2515.24|2515.1|2515.1|0
1646048320000|2022-02-28 11:38:40|2515.25|2515.25|2515.41|2515.41|2515.41|2515.41|2515.25|2515.25|0
1646048330000|2022-02-28 11:38:50|2515.48|2515.48|2516.02|2516.02|2516.18|2516.18|2515.48|2515.48|0
1646048340000|2022-02-28 11:39:00|2515.7|2515.7|2515.7|2515.7|2515.7|2515.7|2515.54|2515.54|0
1646048350000|2022-02-28 11:39:10|2515.63|2515.63|2515.63|2515.63|2515.63|2515.63|2515.63|2515.63|0
1646048360000|2022-02-28 11:39:20|2515.4|2515.4|2515.4|2515.4|2515.4|2515.4|2515.4|2515.4|0
1646048370000|2022-02-28 11:39:30|2515.61|2515.61|2515.76|2515.76|2515.76|2515.76|2515.61|2515.61|0
1646048390000|2022-02-28 11:39:50|2515.81|2515.81|2515.97|2515.97|2515.97|2515.97|2515.81|2515.81|0
1646048400000|2022-02-28 11:40:00|2515.89|2515.89|2515.89|2515.89|2515.89|2515.89|2515.89|2515.89|0
1646048410000|2022-02-28 11:40:10|2515.53|2515.53|2514.39|2514.39|2515.53|2515.53|2514.39|2514.39|0
1646048420000|2022-02-28 11:40:20|2514.46|2514.46|2514.6|2514.6|2514.6|2514.6|2514.46|2514.46|0
1646048430000|2022-02-28 11:40:30|2514.46|2514.46|2514.06|2514.06|2514.46|2514.46|2514.06|2514.06|0
1646048460000|2022-02-28 11:41:00|2513.98|2513.98|2513.68|2513.68|2513.98|2513.98|2513.68|2513.68|0
1646048470000|2022-02-28 11:41:10|2513.57|2513.57|2513.14|2513.14|2513.57|2513.57|2513.14|2513.14|0
1646048480000|2022-02-28 11:41:20|2513.29|2513.29|2513.29|2513.29|2513.29|2513.29|2513.16|2513.16|0
1646048520000|2022-02-28 11:42:00|2513.13|2513.13|2513.13|2513.13|2513.13|2513.13|2513.13|2513.13|0
1646048540000|2022-02-28 11:42:20|2513|2513|2513|2513|2513|2513|2513|2513|0
1646048550000|2022-02-28 11:42:30|2513.08|2513.08|2513.28|2513.28|2513.44|2513.44|2513.08|2513.08|0
1646048570000|2022-02-28 11:42:50|2513.06|2513.06|2513.13|2513.13|2513.13|2513.13|2513.06|2513.06|0
1646048580000|2022-02-28 11:43:00|2512.97|2512.97|2512.97|2512.97|2512.97|2512.97|2512.97|2512.97|0
1646048590000|2022-02-28 11:43:10|2512.91|2512.91|2512.91|2512.91|2512.91|2512.91|2512.91|2512.91|0
1646048600000|2022-02-28 11:43:20|2512.8|2512.8|2512.62|2512.62|2512.87|2512.87|2512.62|2512.62|0
1646048610000|2022-02-28 11:43:30|2512.55|2512.55|2512.7|2512.7|2512.7|2512.7|2512.55|2512.55|0
1646048620000|2022-02-28 11:43:40|2512.64|2512.64|2513.71|2513.71|2513.71|2513.71|2512.64|2512.64|0
1646048630000|2022-02-28 11:43:50|2513.97|2513.97|2514.35|2514.35|2514.35|2514.35|2513.97|2513.97|0
1646048640000|2022-02-28 11:44:00|2514.27|2514.27|2513.97|2513.97|2514.27|2514.27|2513.97|2513.97|0
1646048670000|2022-02-28 11:44:30|2514.19|2514.19|2513.84|2513.84|2514.19|2514.19|2513.84|2513.84|0
1646048680000|2022-02-28 11:44:40|2513.91|2513.91|2513.91|2513.91|2513.91|2513.91|2513.91|2513.91|0
1646048690000|2022-02-28 11:44:50|2514.23|2514.23|2514.97|2514.97|2514.97|2514.97|2514.07|2514.07|0
1646048700000|2022-02-28 11:45:00|2515.03|2515.03|2514.97|2514.97|2515.03|2515.03|2514.97|2514.97|0
1646048710000|2022-02-28 11:45:10|2514.89|2514.89|2514.75|2514.75|2514.89|2514.89|2514.75|2514.75|0
1646048720000|2022-02-28 11:45:20|2514.61|2514.61|2514.61|2514.61|2514.61|2514.61|2514.61|2514.61|0
1646048730000|2022-02-28 11:45:30|2514.76|2514.76|2514.49|2514.49|2514.76|2514.76|2514.49|2514.49|0
1646048760000|2022-02-28 11:46:00|2514.38|2514.38|2514.44|2514.44|2514.44|2514.44|2514.38|2514.38|0
1646048770000|2022-02-28 11:46:10|2514.51|2514.51|2514.65|2514.65|2514.65|2514.65|2514.51|2514.51|0
1646048780000|2022-02-28 11:46:20|2514.71|2514.71|2514.59|2514.59|2514.77|2514.77|2514.59|2514.59|0
1646048790000|2022-02-28 11:46:30|2514.46|2514.46|2514.14|2514.14|2514.46|2514.46|2514.14|2514.14|0
1646048800000|2022-02-28 11:46:40|2513.68|2513.68|2513.68|2513.68|2513.68|2513.68|2513.39|2513.39|0
1646048810000|2022-02-28 11:46:50|2513.6|2513.6|2514.1|2514.1|2514.1|2514.1|2513.6|2513.6|0
1646048820000|2022-02-28 11:47:00|2514.03|2514.03|2514.48|2514.48|2514.48|2514.48|2514.03|2514.03|0
1646048830000|2022-02-28 11:47:10|2514.61|2514.61|2514.93|2514.93|2514.93|2514.93|2514.61|2514.61|0
1646048850000|2022-02-28 11:47:30|2514.77|2514.77|2515.15|2515.15|2515.15|2515.15|2514.77|2514.77|0
1646048860000|2022-02-28 11:47:40|2515.23|2515.23|2515.23|2515.23|2515.23|2515.23|2515.23|2515.23|0
1646048880000|2022-02-28 11:48:00|2515.59|2515.59|2516.99|2516.99|2516.99|2516.99|2515.59|2515.59|0
1646048890000|2022-02-28 11:48:10|2516.67|2516.67|2516.45|2516.45|2516.67|2516.67|2516.45|2516.45|0
1646048900000|2022-02-28 11:48:20|2516.16|2516.16|2515.94|2515.94|2516.16|2516.16|2515.94|2515.94|0
1646048930000|2022-02-28 11:48:50|2516.05|2516.05|2516.05|2516.05|2516.05|2516.05|2516.05|2516.05|0
1646048940000|2022-02-28 11:49:00|2516.13|2516.13|2515.55|2515.55|2516.13|2516.13|2515.55|2515.55|0
1646048950000|2022-02-28 11:49:10|2515.41|2515.41|2515.41|2515.41|2515.41|2515.41|2515.41|2515.41|0
1646049000000|2022-02-28 11:50:00|2515.82|2515.82|2516.01|2516.01|2516.01|2516.01|2515.82|2515.82|0
1646049010000|2022-02-28 11:50:10|2516.07|2516.07|2516.07|2516.07|2516.07|2516.07|2516.07|2516.07|0
1646049020000|2022-02-28 11:50:20|2516.01|2516.01|2516.13|2516.13|2516.13|2516.13|2516.01|2516.01|0
1646049030000|2022-02-28 11:50:30|2516.29|2516.29|2516.49|2516.49|2516.49|2516.49|2516.29|2516.29|0
1646049040000|2022-02-28 11:50:40|2515.92|2515.92|2516.08|2516.08|2516.08|2516.08|2515.85|2515.85|0
1646049070000|2022-02-28 11:51:10|2516.4|2516.4|2516.4|2516.4|2516.4|2516.4|2516.4|2516.4|0
1646049080000|2022-02-28 11:51:20|2516.19|2516.19|2515.98|2515.98|2516.19|2516.19|2515.9|2515.9|0
1646049090000|2022-02-28 11:51:30|2515.87|2515.87|2515.98|2515.98|2515.98|2515.98|2515.87|2515.87|0
1646049100000|2022-02-28 11:51:40|2516.06|2516.06|2516.06|2516.06|2516.06|2516.06|2516.06|2516.06|0
1646049110000|2022-02-28 11:51:50|2516.19|2516.19|2516.19|2516.19|2516.19|2516.19|2516.19|2516.19|0
1646049120000|2022-02-28 11:52:00|2516.48|2516.48|2516.48|2516.48|2516.48|2516.48|2516.48|2516.48|0
1646049140000|2022-02-28 11:52:20|2516.32|2516.32|2516.32|2516.32|2516.32|2516.32|2516.32|2516.32|0
1646049150000|2022-02-28 11:52:30|2516.18|2516.18|2516.18|2516.18|2516.18|2516.18|2516.18|2516.18|0
1646049160000|2022-02-28 11:52:40|2515.96|2515.96|2515.96|2515.96|2515.96|2515.96|2515.96|2515.96|0
1646049170000|2022-02-28 11:52:50|2515.93|2515.93|2515.93|2515.93|2515.93|2515.93|2515.93|2515.93|0
1646049180000|2022-02-28 11:53:00|2515.72|2515.72|2515.4|2515.4|2515.72|2515.72|2515.4|2515.4|0
1646049210000|2022-02-28 11:53:30|2515.25|2515.25|2515.25|2515.25|2515.25|2515.25|2515.25|2515.25|0
1646049230000|2022-02-28 11:53:50|2515.46|2515.46|2515.38|2515.38|2515.46|2515.46|2515.06|2515.06|0
1646049240000|2022-02-28 11:54:00|2515.54|2515.54|2515.7|2515.7|2515.7|2515.7|2515.54|2515.54|0
1646049260000|2022-02-28 11:54:20|2515.85|2515.85|2516.47|2516.47|2516.47|2516.47|2515.85|2515.85|0
1646049270000|2022-02-28 11:54:30|2516.32|2516.32|2516.39|2516.39|2516.39|2516.39|2516.32|2516.32|0
1646049290000|2022-02-28 11:54:50|2516.07|2516.07|2516.17|2516.17|2516.17|2516.17|2515.91|2515.91|0
1646049300000|2022-02-28 11:55:00|2515.93|2515.93|2515.93|2515.93|2515.93|2515.93|2515.93|2515.93|0
1646049310000|2022-02-28 11:55:10|2516|2516|2516|2516|2516|2516|2516|2516|0
1646049320000|2022-02-28 11:55:20|2516.16|2516.16|2516.16|2516.16|2516.16|2516.16|2516.16|2516.16|0
1646049330000|2022-02-28 11:55:30|2516.45|2516.45|2516.38|2516.38|2516.45|2516.45|2516.38|2516.38|0
1646049340000|2022-02-28 11:55:40|2516.23|2516.23|2516.42|2516.42|2516.42|2516.42|2516.23|2516.23|0
1646049350000|2022-02-28 11:55:50|2516.31|2516.31|2516.7|2516.7|2516.7|2516.7|2516.31|2516.31|0
1646049360000|2022-02-28 11:56:00|2516.97|2516.97|2517.1|2517.1|2517.1|2517.1|2516.97|2516.97|0
1646049370000|2022-02-28 11:56:10|2517.38|2517.38|2517.42|2517.42|2517.42|2517.42|2517.38|2517.38|0
1646049390000|2022-02-28 11:56:30|2517.22|2517.22|2517.05|2517.05|2517.22|2517.22|2517|2517|0
1646049400000|2022-02-28 11:56:40|2516.98|2516.98|2517.44|2517.44|2517.44|2517.44|2516.98|2516.98|0
1646049410000|2022-02-28 11:56:50|2517.58|2517.58|2517.39|2517.39|2517.58|2517.58|2517.39|2517.39|0
1646049420000|2022-02-28 11:57:00|2517.46|2517.46|2517.6|2517.6|2517.6|2517.6|2517.46|2517.46|0
1646049450000|2022-02-28 11:57:30|2517.64|2517.64|2517.56|2517.56|2517.72|2517.72|2517.56|2517.56|0
1646049460000|2022-02-28 11:57:40|2517.48|2517.48|2517.48|2517.48|2517.48|2517.48|2517.48|2517.48|0
1646049470000|2022-02-28 11:57:50|2517.42|2517.42|2517.49|2517.49|2517.57|2517.57|2517.42|2517.42|0
1646049480000|2022-02-28 11:58:00|2517.42|2517.42|2517.12|2517.12|2517.42|2517.42|2517.12|2517.12|0
1646049510000|2022-02-28 11:58:30|2516.78|2516.78|2516.78|2516.78|2516.78|2516.78|2516.78|2516.78|0
1646049520000|2022-02-28 11:58:40|2516.71|2516.71|2516.3|2516.3|2516.71|2516.71|2516.3|2516.3|0
1646049530000|2022-02-28 11:58:50|2516.15|2516.15|2516.15|2516.15|2516.15|2516.15|2516.15|2516.15|0
1646049540000|2022-02-28 11:59:00|2516.26|2516.26|2516.2|2516.2|2516.26|2516.26|2516.2|2516.2|0
1646049550000|2022-02-28 11:59:10|2516.28|2516.28|2516.28|2516.28|2516.28|2516.28|2516.28|2516.28|0
1646049570000|2022-02-28 11:59:30|2516.5|2516.5|2516.5|2516.5|2516.5|2516.5|2516.5|2516.5|0
1646049580000|2022-02-28 11:59:40|2516.57|2516.57|2516.64|2516.64|2516.64|2516.64|2516.57|2516.57|0
1646049590000|2022-02-28 11:59:50|2516.16|2516.16|2514.7|2514.7|2516.16|2516.16|2514.7|2514.7|0
1646049600000|2022-02-28 12:00:00|2514.55|2514.55|2515.09|2515.09|2515.09|2515.09|2513.91|2513.91|0
1646049610000|2022-02-28 12:00:10|2515.41|2515.41|2515.57|2515.57|2515.57|2515.57|2515.41|2515.41|0
1646049620000|2022-02-28 12:00:20|2515.69|2515.69|2516.36|2516.36|2516.36|2516.36|2515.69|2515.69|0
1646049670000|2022-02-28 12:01:10|2516.49|2516.49|2516.49|2516.49|2516.49|2516.49|2516.49|2516.49|0
1646049680000|2022-02-28 12:01:20|2516.36|2516.36|2516.43|2516.43|2516.43|2516.43|2516.36|2516.36|0
1646049690000|2022-02-28 12:01:30|2516.76|2516.76|2516.76|2516.76|2516.76|2516.76|2516.76|2516.76|0
1646049720000|2022-02-28 12:02:00|2516.83|2516.83|2517.18|2517.18|2517.19|2517.19|2516.83|2516.83|0
1646049730000|2022-02-28 12:02:10|2517.02|2517.02|2517.02|2517.02|2517.02|2517.02|2517.02|2517.02|0
1646049740000|2022-02-28 12:02:20|2517.13|2517.13|2517.56|2517.56|2517.56|2517.56|2517.13|2517.13|0
1646049750000|2022-02-28 12:02:30|2517.7|2517.7|2518.04|2518.04|2518.04|2518.04|2517.7|2517.7|0
1646049760000|2022-02-28 12:02:40|2517.97|2517.97|2518.04|2518.04|2518.04|2518.04|2517.97|2517.97|0
1646049770000|2022-02-28 12:02:50|2517.88|2517.88|2517.6|2517.6|2517.88|2517.88|2517.6|2517.6|0
1646049780000|2022-02-28 12:03:00|2517.54|2517.54|2517.54|2517.54|2517.54|2517.54|2517.54|2517.54|0
1646049800000|2022-02-28 12:03:20|2517.68|2517.68|2517.83|2517.83|2517.97|2517.97|2517.68|2517.68|0
1646049810000|2022-02-28 12:03:30|2517.98|2517.98|2517.98|2517.98|2517.98|2517.98|2517.98|2517.98|0
1646049830000|2022-02-28 12:03:50|2517.9|2517.9|2518.4|2518.4|2518.4|2518.4|2517.9|2517.9|0
1646049850000|2022-02-28 12:04:10|2518.87|2518.87|2518.87|2518.87|2518.87|2518.87|2518.87|2518.87|0
1646049870000|2022-02-28 12:04:30|2518.99|2518.99|2518.99|2518.99|2518.99|2518.99|2518.99|2518.99|0
1646049880000|2022-02-28 12:04:40|2519.22|2519.22|2519.68|2519.68|2519.68|2519.68|2519.22|2519.22|0
1646049890000|2022-02-28 12:04:50|2519.94|2519.94|2520.23|2520.23|2520.23|2520.23|2519.94|2519.94|0
1646049900000|2022-02-28 12:05:00|2520.29|2520.29|2520.41|2520.41|2520.41|2520.41|2520.29|2520.29|0
1646049940000|2022-02-28 12:05:40|2520.38|2520.38|2520.2|2520.2|2520.45|2520.45|2520.17|2520.17|0
1646049950000|2022-02-28 12:05:50|2520.12|2520.12|2520.04|2520.04|2520.12|2520.12|2520.04|2520.04|0
1646049960000|2022-02-28 12:06:00|2519.93|2519.93|2520.12|2520.12|2520.27|2520.27|2519.93|2519.93|0
1646049970000|2022-02-28 12:06:10|2520.35|2520.35|2520.35|2520.35|2520.35|2520.35|2520.35|2520.35|0
1646049980000|2022-02-28 12:06:20|2520.5|2520.5|2520.56|2520.56|2520.56|2520.56|2520.5|2520.5|0
1646050000000|2022-02-28 12:06:40|2520.64|2520.64|2520.64|2520.64|2520.64|2520.64|2520.64|2520.64|0
1646050050000|2022-02-28 12:07:30|2520.56|2520.56|2520.64|2520.64|2520.64|2520.64|2520.56|2520.56|0
1646050070000|2022-02-28 12:07:50|2520.6|2520.6|2520.6|2520.6|2520.6|2520.6|2520.6|2520.6|0
1646050100000|2022-02-28 12:08:20|2520.55|2520.55|2520.27|2520.27|2520.55|2520.55|2520.27|2520.27|0
1646050110000|2022-02-28 12:08:30|2520.4|2520.4|2520.4|2520.4|2520.4|2520.4|2520.4|2520.4|0
1646050120000|2022-02-28 12:08:40|2520.53|2520.53|2520.6|2520.6|2520.6|2520.6|2520.53|2520.53|0
1646050140000|2022-02-28 12:09:00|2520.48|2520.48|2520.54|2520.54|2520.54|2520.54|2520.48|2520.48|0
1646050150000|2022-02-28 12:09:10|2520.61|2520.61|2520.61|2520.61|2520.61|2520.61|2520.61|2520.61|0
1646050160000|2022-02-28 12:09:20|2520.54|2520.54|2520.54|2520.54|2520.54|2520.54|2520.54|2520.54|0
1646050180000|2022-02-28 12:09:40|2520.39|2520.39|2520.39|2520.39|2520.39|2520.39|2520.39|2520.39|0
1646050190000|2022-02-28 12:09:50|2520.17|2520.17|2520.17|2520.17|2520.17|2520.17|2520.17|2520.17|0
1646050200000|2022-02-28 12:10:00|2520.25|2520.25|2520.39|2520.39|2520.39|2520.39|2520.25|2520.25|0
1646050210000|2022-02-28 12:10:10|2520.31|2520.31|2520.31|2520.31|2520.31|2520.31|2520.31|2520.31|0
1646050220000|2022-02-28 12:10:20|2520.17|2520.17|2519.88|2519.88|2520.17|2520.17|2519.88|2519.88|0
1646050240000|2022-02-28 12:10:40|2519.99|2519.99|2519.99|2519.99|2519.99|2519.99|2519.99|2519.99|0
1646050270000|2022-02-28 12:11:10|2520.15|2520.15|2520.15|2520.15|2520.15|2520.15|2520.15|2520.15|0
1646050280000|2022-02-28 12:11:20|2520.36|2520.36|2520.43|2520.43|2520.5|2520.5|2520.36|2520.36|0
1646050290000|2022-02-28 12:11:30|2520.7|2520.7|2520.7|2520.7|2520.7|2520.7|2520.7|2520.7|0
1646050300000|2022-02-28 12:11:40|2520.56|2520.56|2521.28|2521.28|2521.28|2521.28|2520.56|2520.56|0
1646050310000|2022-02-28 12:11:50|2521.32|2521.32|2521.28|2521.28|2521.32|2521.32|2521.28|2521.28|0
1646050320000|2022-02-28 12:12:00|2521.43|2521.43|2521.03|2521.03|2521.43|2521.43|2521.03|2521.03|0
1646050330000|2022-02-28 12:12:10|2520.92|2520.92|2520.81|2520.81|2520.92|2520.92|2520.81|2520.81|0
1646050360000|2022-02-28 12:12:40|2520.7|2520.7|2520.7|2520.7|2520.7|2520.7|2520.7|2520.7|0
1646050390000|2022-02-28 12:13:10|2520.62|2520.62|2520.6|2520.6|2520.62|2520.62|2520.47|2520.47|0
1646050400000|2022-02-28 12:13:20|2520.75|2520.75|2520.75|2520.75|2520.75|2520.75|2520.75|2520.75|0
1646050410000|2022-02-28 12:13:30|2520.89|2520.89|2520.99|2520.99|2520.99|2520.99|2520.73|2520.73|0
1646050420000|2022-02-28 12:13:40|2520.86|2520.86|2519.66|2519.66|2521.01|2521.01|2519.66|2519.66|0
1646050430000|2022-02-28 12:13:50|2519.51|2519.51|2518.48|2518.48|2519.51|2519.51|2518.48|2518.48|0
1646050440000|2022-02-28 12:14:00|2518.37|2518.37|2518.37|2518.37|2518.37|2518.37|2518.37|2518.37|0
1646050450000|2022-02-28 12:14:10|2518.25|2518.25|2518.32|2518.32|2518.32|2518.32|2518.25|2518.25|0
1646050460000|2022-02-28 12:14:20|2518.45|2518.45|2519.06|2519.06|2519.06|2519.06|2518.45|2518.45|0
1646050470000|2022-02-28 12:14:30|2519.14|2519.14|2519.14|2519.14|2519.14|2519.14|2519.08|2519.08|0
1646050480000|2022-02-28 12:14:40|2519.18|2519.18|2519.18|2519.18|2519.18|2519.18|2519.18|2519.18|0
1646050500000|2022-02-28 12:15:00|2519.1|2519.1|2519.1|2519.1|2519.1|2519.1|2519.1|2519.1|0
1646050510000|2022-02-28 12:15:10|2519.03|2519.03|2518.64|2518.64|2519.03|2519.03|2518.64|2518.64|0
1646050520000|2022-02-28 12:15:20|2518.58|2518.58|2518.58|2518.58|2518.58|2518.58|2518.58|2518.58|0
1646050530000|2022-02-28 12:15:30|2518.5|2518.5|2518.44|2518.44|2518.5|2518.5|2518.44|2518.44|0
1646050540000|2022-02-28 12:15:40|2518.58|2518.58|2517.83|2517.83|2518.58|2518.58|2517.83|2517.83|0
1646050550000|2022-02-28 12:15:50|2517.47|2517.47|2517.69|2517.69|2517.69|2517.69|2517.47|2517.47|0
1646050560000|2022-02-28 12:16:00|2517.61|2517.61|2517.47|2517.47|2517.61|2517.61|2517.47|2517.47|0
1646050570000|2022-02-28 12:16:10|2517.33|2517.33|2517.41|2517.41|2517.49|2517.49|2517.25|2517.25|0
1646050580000|2022-02-28 12:16:20|2517.49|2517.49|2517.4|2517.4|2517.49|2517.49|2517.33|2517.33|0
1646050620000|2022-02-28 12:17:00|2517.63|2517.63|2518|2518|2518|2518|2517.63|2517.63|0
1646050630000|2022-02-28 12:17:10|2517.93|2517.93|2517.93|2517.93|2517.93|2517.93|2517.93|2517.93|0
1646050640000|2022-02-28 12:17:20|2518|2518|2518|2518|2518|2518|2518|2518|0
1646050660000|2022-02-28 12:17:40|2518.06|2518.06|2517.28|2517.28|2518.06|2518.06|2517.28|2517.28|0
1646050680000|2022-02-28 12:18:00|2517.13|2517.13|2517.06|2517.06|2517.13|2517.13|2516.98|2516.98|0
1646050690000|2022-02-28 12:18:10|2517.27|2517.27|2517.2|2517.2|2517.34|2517.34|2517.2|2517.2|0
1646050700000|2022-02-28 12:18:20|2517.08|2517.08|2515.46|2515.46|2517.08|2517.08|2515.46|2515.46|0
1646050720000|2022-02-28 12:18:40|2515.67|2515.67|2515.67|2515.67|2515.67|2515.67|2515.67|2515.67|0
1646050730000|2022-02-28 12:18:50|2515.91|2515.91|2516.75|2516.75|2516.75|2516.75|2515.91|2515.91|0
1646050740000|2022-02-28 12:19:00|2516.97|2516.97|2517.35|2517.35|2517.35|2517.35|2516.97|2516.97|0
1646050750000|2022-02-28 12:19:10|2517.21|2517.21|2517.09|2517.09|2517.21|2517.21|2517.09|2517.09|0
1646050760000|2022-02-28 12:19:20|2517.03|2517.03|2517.03|2517.03|2517.03|2517.03|2517.03|2517.03|0
1646050790000|2022-02-28 12:19:50|2517.1|2517.1|2517.1|2517.1|2517.1|2517.1|2517.1|2517.1|0
1646050800000|2022-02-28 12:20:00|2517.04|2517.04|2517.16|2517.16|2517.16|2517.16|2517.04|2517.04|0
1646050810000|2022-02-28 12:20:10|2517.43|2517.43|2517.43|2517.43|2517.43|2517.43|2517.43|2517.43|0
1646050830000|2022-02-28 12:20:30|2517.16|2517.16|2517.53|2517.53|2517.53|2517.53|2517.16|2517.16|0
1646050840000|2022-02-28 12:20:40|2517.64|2517.64|2518.26|2518.26|2518.26|2518.26|2517.64|2517.64|0
1646050850000|2022-02-28 12:20:50|2518.31|2518.31|2518.56|2518.56|2518.56|2518.56|2518.31|2518.31|0
1646050860000|2022-02-28 12:21:00|2518.64|2518.64|2518.56|2518.56|2518.64|2518.64|2518.56|2518.56|0
1646050870000|2022-02-28 12:21:10|2518.77|2518.77|2518.96|2518.96|2518.96|2518.96|2518.77|2518.77|0
1646050880000|2022-02-28 12:21:20|2519.75|2519.75|2519.44|2519.44|2519.75|2519.75|2519.44|2519.44|0
1646050890000|2022-02-28 12:21:30|2519.58|2519.58|2519.56|2519.56|2519.58|2519.58|2519.36|2519.36|0
1646050910000|2022-02-28 12:21:50|2519.68|2519.68|2521.47|2521.47|2521.47|2521.47|2519.68|2519.68|0
1646050920000|2022-02-28 12:22:00|2521.5|2521.5|2522.22|2522.22|2522.22|2522.22|2521.5|2521.5|0
1646050930000|2022-02-28 12:22:10|2522.27|2522.27|2522.27|2522.27|2522.27|2522.27|2522.27|2522.27|0
1646050950000|2022-02-28 12:22:30|2522.14|2522.14|2522.14|2522.14|2522.14|2522.14|2522.14|2522.14|0
1646050960000|2022-02-28 12:22:40|2522.2|2522.2|2522.2|2522.2|2522.2|2522.2|2522.2|2522.2|0
1646050970000|2022-02-28 12:22:50|2522.07|2522.07|2522.2|2522.2|2522.2|2522.2|2522.07|2522.07|0
1646050980000|2022-02-28 12:23:00|2522.12|2522.12|2522.04|2522.04|2522.12|2522.12|2522.04|2522.04|0
1646050990000|2022-02-28 12:23:10|2522.25|2522.25|2522.25|2522.25|2522.33|2522.33|2522.25|2522.25|0
1646051000000|2022-02-28 12:23:20|2522.92|2522.92|2523.64|2523.64|2523.64|2523.64|2522.92|2522.92|0
1646051010000|2022-02-28 12:23:30|2523.75|2523.75|2523.75|2523.75|2523.75|2523.75|2523.75|2523.75|0
1646051020000|2022-02-28 12:23:40|2523.97|2523.97|2523.9|2523.9|2523.97|2523.97|2523.79|2523.79|0
1646051030000|2022-02-28 12:23:50|2524.43|2524.43|2524.79|2524.79|2525.04|2525.04|2524.43|2524.43|0
1646051040000|2022-02-28 12:24:00|2524.72|2524.72|2524.5|2524.5|2524.72|2524.72|2524.5|2524.5|0
1646051050000|2022-02-28 12:24:10|2524.66|2524.66|2524.66|2524.66|2524.88|2524.88|2524.66|2524.66|0
1646051060000|2022-02-28 12:24:20|2524.77|2524.77|2524.63|2524.63|2524.77|2524.77|2524.55|2524.55|0
1646051080000|2022-02-28 12:24:40|2525.34|2525.34|2525.11|2525.11|2525.34|2525.34|2525.11|2525.11|0
1646051090000|2022-02-28 12:24:50|2524.48|2524.48|2524.28|2524.28|2524.48|2524.48|2524.28|2524.28|0
1646051110000|2022-02-28 12:25:10|2524.2|2524.2|2523.84|2523.84|2524.2|2524.2|2523.84|2523.84|0
1646051120000|2022-02-28 12:25:20|2523.68|2523.68|2523.6|2523.6|2523.75|2523.75|2523.6|2523.6|0
1646051130000|2022-02-28 12:25:30|2523.52|2523.52|2523.13|2523.13|2523.52|2523.52|2523.13|2523.13|0
1646051140000|2022-02-28 12:25:40|2522.91|2522.91|2522.54|2522.54|2522.91|2522.91|2522.54|2522.54|0
1646051160000|2022-02-28 12:26:00|2522.23|2522.23|2521.97|2521.97|2522.4|2522.4|2521.97|2521.97|0
1646051170000|2022-02-28 12:26:10|2521.91|2521.91|2522.43|2522.43|2522.43|2522.43|2521.91|2521.91|0
1646051180000|2022-02-28 12:26:20|2522.11|2522.11|2522.11|2522.11|2522.11|2522.11|2522.11|2522.11|0
1646051190000|2022-02-28 12:26:30|2522.23|2522.23|2522.23|2522.23|2522.23|2522.23|2522.23|2522.23|0
1646051200000|2022-02-28 12:26:40|2522.09|2522.09|2522.02|2522.02|2522.09|2522.09|2522.02|2522.02|0
1646051210000|2022-02-28 12:26:50|2522.18|2522.18|2522.25|2522.25|2522.32|2522.32|2522.18|2522.18|0
1646051220000|2022-02-28 12:27:00|2522.39|2522.39|2522.58|2522.58|2522.58|2522.58|2522.39|2522.39|0
1646051250000|2022-02-28 12:27:30|2522.43|2522.43|2522.5|2522.5|2522.5|2522.5|2522.43|2522.43|0
1646051260000|2022-02-28 12:27:40|2522.62|2522.62|2522.55|2522.55|2522.62|2522.62|2522.55|2522.55|0
1646051270000|2022-02-28 12:27:50|2522.4|2522.4|2522.4|2522.4|2522.4|2522.4|2522.4|2522.4|0
1646051280000|2022-02-28 12:28:00|2522.17|2522.17|2522.17|2522.17|2522.17|2522.17|2522.17|2522.17|0
1646051290000|2022-02-28 12:28:10|2522.03|2522.03|2522.03|2522.03|2522.03|2522.03|2522.03|2522.03|0
1646051320000|2022-02-28 12:28:40|2521.87|2521.87|2521.8|2521.8|2521.87|2521.87|2521.8|2521.8|0
1646051330000|2022-02-28 12:28:50|2521.66|2521.66|2520.98|2520.98|2521.66|2521.66|2520.92|2520.92|0
1646051340000|2022-02-28 12:29:00|2520.91|2520.91|2519.97|2519.97|2520.91|2520.91|2519.97|2519.97|0
1646051350000|2022-02-28 12:29:10|2519.81|2519.81|2519.66|2519.66|2519.81|2519.81|2519.66|2519.66|0
1646051360000|2022-02-28 12:29:20|2519.59|2519.59|2519.85|2519.85|2519.85|2519.85|2519.59|2519.59|0
1646051370000|2022-02-28 12:29:30|2519.78|2519.78|2519.94|2519.94|2520.1|2520.1|2519.78|2519.78|0
1646051400000|2022-02-28 12:30:00|2519.81|2519.81|2519.55|2519.55|2519.81|2519.81|2519.55|2519.55|0
1646051410000|2022-02-28 12:30:10|2519.62|2519.62|2519.62|2519.62|2519.62|2519.62|2519.62|2519.62|0
1646051420000|2022-02-28 12:30:20|2519.41|2519.41|2520.62|2520.62|2520.62|2520.62|2519.41|2519.41|0
1646051440000|2022-02-28 12:30:40|2520.78|2520.78|2520.92|2520.92|2520.92|2520.92|2520.78|2520.78|0
1646051450000|2022-02-28 12:30:50|2521.04|2521.04|2521.04|2521.04|2521.04|2521.04|2521.04|2521.04|0
1646051470000|2022-02-28 12:31:10|2521.1|2521.1|2521.45|2521.45|2521.45|2521.45|2521.1|2521.1|0
1646051480000|2022-02-28 12:31:20|2521.38|2521.38|2521.52|2521.52|2521.52|2521.52|2521.38|2521.38|0
1646051490000|2022-02-28 12:31:30|2521.59|2521.59|2521.59|2521.59|2521.59|2521.59|2521.59|2521.59|0
1646051500000|2022-02-28 12:31:40|2521.86|2521.86|2522.07|2522.07|2522.07|2522.07|2521.86|2521.86|0
1646051510000|2022-02-28 12:31:50|2522.15|2522.15|2522.21|2522.21|2522.21|2522.21|2522.15|2522.15|0
1646051520000|2022-02-28 12:32:00|2522.26|2522.26|2521.51|2521.51|2522.26|2522.26|2521.51|2521.51|0
1646051540000|2022-02-28 12:32:20|2521.58|2521.58|2521.58|2521.58|2521.58|2521.58|2521.58|2521.58|0
1646051550000|2022-02-28 12:32:30|2521.51|2521.51|2521.35|2521.35|2521.51|2521.51|2521.35|2521.35|0
1646051560000|2022-02-28 12:32:40|2521.63|2521.63|2521.85|2521.85|2521.85|2521.85|2521.63|2521.63|0
1646051570000|2022-02-28 12:32:50|2522.17|2522.17|2522.1|2522.1|2522.17|2522.17|2522.1|2522.1|0
1646051580000|2022-02-28 12:33:00|2521.79|2521.79|2521.79|2521.79|2521.79|2521.79|2521.79|2521.79|0
1646051590000|2022-02-28 12:33:10|2521.86|2521.86|2521.86|2521.86|2521.86|2521.86|2521.86|2521.86|0
1646051630000|2022-02-28 12:33:50|2521.73|2521.73|2521.73|2521.73|2521.73|2521.73|2521.73|2521.73|0
1646051640000|2022-02-28 12:34:00|2521.62|2521.62|2522.4|2522.4|2522.4|2522.4|2521.62|2521.62|0
1646051650000|2022-02-28 12:34:10|2522.33|2522.33|2523.68|2523.68|2523.68|2523.68|2522.33|2522.33|0
1646051660000|2022-02-28 12:34:20|2523.49|2523.49|2523.49|2523.49|2523.49|2523.49|2523.49|2523.49|0
1646051680000|2022-02-28 12:34:40|2523.78|2523.78|2523.7|2523.7|2523.78|2523.78|2523.7|2523.7|0
1646051690000|2022-02-28 12:34:50|2523.63|2523.63|2523.63|2523.63|2523.63|2523.63|2523.63|2523.63|0
1646051700000|2022-02-28 12:35:00|2523.48|2523.48|2523.26|2523.26|2523.48|2523.48|2523.26|2523.26|0
1646051710000|2022-02-28 12:35:10|2523.48|2523.48|2523.77|2523.77|2523.77|2523.77|2523.48|2523.48|0
1646051720000|2022-02-28 12:35:20|2523.69|2523.69|2523.11|2523.11|2523.69|2523.69|2523.11|2523.11|0
1646051740000|2022-02-28 12:35:40|2523.19|2523.19|2523.4|2523.4|2523.4|2523.4|2523.19|2523.19|0
1646051760000|2022-02-28 12:36:00|2523.07|2523.07|2522.99|2522.99|2523.07|2523.07|2522.99|2522.99|0
1646051770000|2022-02-28 12:36:10|2522.87|2522.87|2522.87|2522.87|2522.87|2522.87|2522.87|2522.87|0
1646051810000|2022-02-28 12:36:50|2522.72|2522.72|2522.72|2522.72|2522.72|2522.72|2522.72|2522.72|0
1646051820000|2022-02-28 12:37:00|2522.85|2522.85|2522.85|2522.85|2522.85|2522.85|2522.85|2522.85|0
1646051850000|2022-02-28 12:37:30|2523.21|2523.21|2523.52|2523.52|2523.52|2523.52|2523.21|2523.21|0
1646051860000|2022-02-28 12:37:40|2523.63|2523.63|2523.63|2523.63|2523.63|2523.63|2523.63|2523.63|0
1646051870000|2022-02-28 12:37:50|2523.57|2523.57|2524|2524|2524|2524|2523.57|2523.57|0
1646051920000|2022-02-28 12:38:40|2524.27|2524.27|2524.27|2524.27|2524.27|2524.27|2524.27|2524.27|0
1646051930000|2022-02-28 12:38:50|2524.34|2524.34|2524.27|2524.27|2524.34|2524.34|2524.27|2524.27|0
1646051940000|2022-02-28 12:39:00|2524.74|2524.74|2524.74|2524.74|2524.74|2524.74|2524.74|2524.74|0
1646051960000|2022-02-28 12:39:20|2524.61|2524.61|2524.28|2524.28|2524.68|2524.68|2524.28|2524.28|0
1646051970000|2022-02-28 12:39:30|2524.22|2524.22|2523.79|2523.79|2524.22|2524.22|2523.79|2523.79|0
1646051980000|2022-02-28 12:39:40|2523.68|2523.68|2523.68|2523.68|2523.68|2523.68|2523.68|2523.68|0
1646051990000|2022-02-28 12:39:50|2523.56|2523.56|2523.56|2523.56|2523.56|2523.56|2523.56|2523.56|0
1646052000000|2022-02-28 12:40:00|2523.24|2523.24|2523.08|2523.08|2523.24|2523.24|2523.08|2523.08|0
1646052010000|2022-02-28 12:40:10|2523.35|2523.35|2523.5|2523.5|2523.5|2523.5|2523.35|2523.35|0
1646052020000|2022-02-28 12:40:20|2523.36|2523.36|2523.29|2523.29|2523.36|2523.36|2523.29|2523.29|0
1646052030000|2022-02-28 12:40:30|2523.42|2523.42|2523.54|2523.54|2523.54|2523.54|2523.42|2523.42|0
1646052040000|2022-02-28 12:40:40|2523.83|2523.83|2524.41|2524.41|2524.41|2524.41|2523.83|2523.83|0
1646052050000|2022-02-28 12:40:50|2524.27|2524.27|2524.68|2524.68|2524.68|2524.68|2524.27|2524.27|0
1646052060000|2022-02-28 12:41:00|2524.76|2524.76|2525.14|2525.14|2525.25|2525.25|2524.76|2524.76|0
1646052070000|2022-02-28 12:41:10|2525.2|2525.2|2524.87|2524.87|2525.2|2525.2|2524.87|2524.87|0
1646052080000|2022-02-28 12:41:20|2524.73|2524.73|2524.73|2524.73|2524.73|2524.73|2524.73|2524.73|0
1646052100000|2022-02-28 12:41:40|2524.76|2524.76|2524.76|2524.76|2524.76|2524.76|2524.76|2524.76|0
1646052120000|2022-02-28 12:42:00|2524.88|2524.88|2524.88|2524.88|2524.88|2524.88|2524.88|2524.88|0
1646052130000|2022-02-28 12:42:10|2524.74|2524.74|2524.74|2524.74|2524.74|2524.74|2524.74|2524.74|0
1646052140000|2022-02-28 12:42:20|2524.61|2524.61|2524.61|2524.61|2524.74|2524.74|2524.61|2524.61|0
1646052150000|2022-02-28 12:42:30|2524.49|2524.49|2524.49|2524.49|2524.49|2524.49|2524.49|2524.49|0
1646052160000|2022-02-28 12:42:40|2524.42|2524.42|2523.5|2523.5|2524.42|2524.42|2523.5|2523.5|0
1646052170000|2022-02-28 12:42:50|2523.6|2523.6|2524.64|2524.64|2524.64|2524.64|2523.6|2523.6|0
1646052180000|2022-02-28 12:43:00|2524.7|2524.7|2524.7|2524.7|2524.7|2524.7|2524.7|2524.7|0
1646052190000|2022-02-28 12:43:10|2524.82|2524.82|2524.82|2524.82|2524.82|2524.82|2524.82|2524.82|0
1646052210000|2022-02-28 12:43:30|2524.9|2524.9|2525.13|2525.13|2525.13|2525.13|2524.79|2524.79|0
1646052220000|2022-02-28 12:43:40|2524.98|2524.98|2524.98|2524.98|2524.98|2524.98|2524.98|2524.98|0
1646052230000|2022-02-28 12:43:50|2525.2|2525.2|2525.15|2525.15|2525.2|2525.2|2525.15|2525.15|0
1646052240000|2022-02-28 12:44:00|2525.02|2525.02|2524.8|2524.8|2525.02|2525.02|2524.8|2524.8|0
1646052250000|2022-02-28 12:44:10|2524.72|2524.72|2524.64|2524.64|2524.72|2524.72|2524.64|2524.64|0
1646052260000|2022-02-28 12:44:20|2525.12|2525.12|2525.12|2525.12|2525.12|2525.12|2525.12|2525.12|0
1646052270000|2022-02-28 12:44:30|2525.26|2525.26|2525.26|2525.26|2525.26|2525.26|2525.26|2525.26|0
1646052280000|2022-02-28 12:44:40|2525.34|2525.34|2525.19|2525.19|2525.34|2525.34|2525.19|2525.19|0
1646052290000|2022-02-28 12:44:50|2525.35|2525.35|2525.35|2525.35|2525.35|2525.35|2525.35|2525.35|0
1646052300000|2022-02-28 12:45:00|2525.42|2525.42|2526.58|2526.58|2526.64|2526.64|2525.42|2525.42|0
1646052310000|2022-02-28 12:45:10|2526.29|2526.29|2526.07|2526.07|2526.29|2526.29|2526.01|2526.01|0
1646052330000|2022-02-28 12:45:30|2526.28|2526.28|2526.21|2526.21|2526.28|2526.28|2526.21|2526.21|0
1646052350000|2022-02-28 12:45:50|2526.05|2526.05|2526.05|2526.05|2526.05|2526.05|2526.05|2526.05|0
1646052360000|2022-02-28 12:46:00|2526.13|2526.13|2526.13|2526.13|2526.13|2526.13|2526.13|2526.13|0
1646052370000|2022-02-28 12:46:10|2526.17|2526.17|2526.25|2526.25|2526.25|2526.25|2526.17|2526.17|0
1646052380000|2022-02-28 12:46:20|2526.46|2526.46|2527.17|2527.17|2527.17|2527.17|2526.46|2526.46|0
1646052390000|2022-02-28 12:46:30|2527.1|2527.1|2527.03|2527.03|2527.1|2527.1|2527.03|2527.03|0
1646052410000|2022-02-28 12:46:50|2527.25|2527.25|2527.25|2527.25|2527.25|2527.25|2527.25|2527.25|0
1646052430000|2022-02-28 12:47:10|2527.3|2527.3|2527.3|2527.3|2527.3|2527.3|2527.3|2527.3|0
1646052440000|2022-02-28 12:47:20|2527.52|2527.52|2527.7|2527.7|2527.7|2527.7|2527.52|2527.52|0
1646052450000|2022-02-28 12:47:30|2527.81|2527.81|2527.81|2527.81|2527.81|2527.81|2527.81|2527.81|0
1646052460000|2022-02-28 12:47:40|2528.27|2528.27|2529.1|2529.1|2529.1|2529.1|2528.27|2528.27|0
1646052470000|2022-02-28 12:47:50|2529.17|2529.17|2529.42|2529.42|2529.42|2529.42|2529.17|2529.17|0
1646052480000|2022-02-28 12:48:00|2529.48|2529.48|2529.8|2529.8|2529.8|2529.8|2529.32|2529.32|0
1646052490000|2022-02-28 12:48:10|2529.72|2529.72|2529.72|2529.72|2529.72|2529.72|2529.72|2529.72|0
1646052500000|2022-02-28 12:48:20|2529.76|2529.76|2529.86|2529.86|2529.86|2529.86|2529.72|2529.72|0
1646052510000|2022-02-28 12:48:30|2529.69|2529.69|2529.71|2529.71|2529.81|2529.81|2529.59|2529.59|0
1646052520000|2022-02-28 12:48:40|2529.57|2529.57|2529.64|2529.64|2529.64|2529.64|2529.5|2529.5|0
1646052530000|2022-02-28 12:48:50|2529.51|2529.51|2529.35|2529.35|2529.51|2529.51|2529.35|2529.35|0
1646052540000|2022-02-28 12:49:00|2529.21|2529.21|2529.13|2529.13|2529.21|2529.21|2529.13|2529.13|0
1646052550000|2022-02-28 12:49:10|2528.92|2528.92|2528.81|2528.81|2528.92|2528.92|2528.81|2528.81|0
1646052560000|2022-02-28 12:49:20|2528.88|2528.88|2528.88|2528.88|2528.88|2528.88|2528.88|2528.88|0
1646052580000|2022-02-28 12:49:40|2528.49|2528.49|2528.49|2528.49|2528.49|2528.49|2528.49|2528.49|0
1646052590000|2022-02-28 12:49:50|2528.37|2528.37|2528.37|2528.37|2528.37|2528.37|2528.37|2528.37|0
1646052610000|2022-02-28 12:50:10|2528.26|2528.26|2528.26|2528.26|2528.26|2528.26|2528.26|2528.26|0
1646052620000|2022-02-28 12:50:20|2528.33|2528.33|2528.33|2528.33|2528.33|2528.33|2528.33|2528.33|0
1646052630000|2022-02-28 12:50:30|2528.65|2528.65|2528.8|2528.8|2528.8|2528.8|2528.65|2528.65|0
1646052640000|2022-02-28 12:50:40|2528.88|2528.88|2529.14|2529.14|2529.14|2529.14|2528.88|2528.88|0
1646052650000|2022-02-28 12:50:50|2529.22|2529.22|2529.25|2529.25|2529.25|2529.25|2529.22|2529.22|0
1646052660000|2022-02-28 12:51:00|2529.33|2529.33|2529.4|2529.4|2529.4|2529.4|2529.33|2529.33|0
1646052670000|2022-02-28 12:51:10|2529.55|2529.55|2529.55|2529.55|2529.55|2529.55|2529.55|2529.55|0
1646052680000|2022-02-28 12:51:20|2529.61|2529.61|2529.46|2529.46|2529.61|2529.61|2529.46|2529.46|0
1646052690000|2022-02-28 12:51:30|2529.43|2529.43|2529.31|2529.31|2529.43|2529.43|2529.31|2529.31|0
1646052700000|2022-02-28 12:51:40|2529.52|2529.52|2529.52|2529.52|2529.52|2529.52|2529.52|2529.52|0
1646052730000|2022-02-28 12:52:10|2529.6|2529.6|2529.67|2529.67|2529.67|2529.67|2529.6|2529.6|0
1646052740000|2022-02-28 12:52:20|2529.56|2529.56|2529.33|2529.33|2529.56|2529.56|2529.33|2529.33|0
1646052750000|2022-02-28 12:52:30|2529.29|2529.29|2529.29|2529.29|2529.29|2529.29|2529.23|2529.23|0
1646052760000|2022-02-28 12:52:40|2529.4|2529.4|2529.26|2529.26|2529.4|2529.4|2529.26|2529.26|0
1646052770000|2022-02-28 12:52:50|2529.19|2529.19|2529.35|2529.35|2529.35|2529.35|2529.19|2529.19|0
1646052780000|2022-02-28 12:53:00|2529.46|2529.46|2529.46|2529.46|2529.46|2529.46|2529.46|2529.46|0
1646052800000|2022-02-28 12:53:20|2529.54|2529.54|2530.18|2530.18|2530.18|2530.18|2529.54|2529.54|0
1646052810000|2022-02-28 12:53:30|2530.07|2530.07|2530.07|2530.07|2530.07|2530.07|2530.07|2530.07|0
1646052820000|2022-02-28 12:53:40|2529.99|2529.99|2529.99|2529.99|2529.99|2529.99|2529.99|2529.99|0
1646052850000|2022-02-28 12:54:10|2529.88|2529.88|2529.76|2529.76|2529.88|2529.88|2529.7|2529.7|0
1646052860000|2022-02-28 12:54:20|2529.97|2529.97|2530.03|2530.03|2530.03|2530.03|2529.97|2529.97|0
1646052870000|2022-02-28 12:54:30|2530.11|2530.11|2530.11|2530.11|2530.11|2530.11|2530.11|2530.11|0
1646052880000|2022-02-28 12:54:40|2530.18|2530.18|2530.32|2530.32|2530.32|2530.32|2530.18|2530.18|0
1646052890000|2022-02-28 12:54:50|2530.45|2530.45|2531|2531|2531|2531|2530.45|2530.45|0
1646052900000|2022-02-28 12:55:00|2531.07|2531.07|2530.86|2530.86|2531.07|2531.07|2530.86|2530.86|0
1646052910000|2022-02-28 12:55:10|2530.65|2530.65|2530.56|2530.56|2530.72|2530.72|2530.56|2530.56|0
1646052920000|2022-02-28 12:55:20|2530.62|2530.62|2530.62|2530.62|2530.62|2530.62|2530.62|2530.62|0
1646052930000|2022-02-28 12:55:30|2530.54|2530.54|2530.43|2530.43|2530.54|2530.54|2530.43|2530.43|0
1646052940000|2022-02-28 12:55:40|2530.61|2530.61|2530.35|2530.35|2530.61|2530.61|2530.35|2530.35|0
1646052950000|2022-02-28 12:55:50|2530.41|2530.41|2530.49|2530.49|2530.49|2530.49|2530.41|2530.41|0
1646052960000|2022-02-28 12:56:00|2530.24|2530.24|2530.09|2530.09|2530.24|2530.24|2530.09|2530.09|0
1646052980000|2022-02-28 12:56:20|2530.15|2530.15|2530.2|2530.2|2530.33|2530.33|2530.15|2530.15|0
1646052990000|2022-02-28 12:56:30|2530.26|2530.26|2530.62|2530.62|2530.65|2530.65|2530.26|2530.26|0
1646053000000|2022-02-28 12:56:40|2530.46|2530.46|2530.26|2530.26|2530.46|2530.46|2530.26|2530.26|0
1646053010000|2022-02-28 12:56:50|2530.19|2530.19|2530.19|2530.19|2530.19|2530.19|2530.19|2530.19|0
1646053020000|2022-02-28 12:57:00|2530.34|2530.34|2530.34|2530.34|2530.34|2530.34|2530.34|2530.34|0
1646053030000|2022-02-28 12:57:10|2530.22|2530.22|2530.18|2530.18|2530.22|2530.22|2530.18|2530.18|0
1646053040000|2022-02-28 12:57:20|2530.25|2530.25|2530.25|2530.25|2530.25|2530.25|2530.25|2530.25|0
1646053050000|2022-02-28 12:57:30|2530.01|2530.01|2530.01|2530.01|2530.01|2530.01|2530.01|2530.01|0
1646053060000|2022-02-28 12:57:40|2530.09|2530.09|2530.09|2530.09|2530.09|2530.09|2530.09|2530.09|0
1646053070000|2022-02-28 12:57:50|2530.51|2530.51|2530.44|2530.44|2530.51|2530.51|2530.44|2530.44|0
1646053080000|2022-02-28 12:58:00|2530.23|2530.23|2530.08|2530.08|2530.23|2530.23|2530.08|2530.08|0
1646053090000|2022-02-28 12:58:10|2529.94|2529.94|2529.94|2529.94|2529.94|2529.94|2529.94|2529.94|0
1646053100000|2022-02-28 12:58:20|2529.9|2529.9|2528.72|2528.72|2529.9|2529.9|2528.72|2528.72|0
1646053110000|2022-02-28 12:58:30|2528.49|2528.49|2527.17|2527.17|2528.49|2528.49|2527.17|2527.17|0
1646053120000|2022-02-28 12:58:40|2527.09|2527.09|2526.46|2526.46|2527.09|2527.09|2526.46|2526.46|0
1646053130000|2022-02-28 12:58:50|2526.59|2526.59|2526.73|2526.73|2526.73|2526.73|2526.59|2526.59|0
1646053140000|2022-02-28 12:59:00|2526.62|2526.62|2525.99|2525.99|2526.62|2526.62|2525.99|2525.99|0
1646053150000|2022-02-28 12:59:10|2525.75|2525.75|2525.63|2525.63|2525.75|2525.75|2525.41|2525.41|0
1646053160000|2022-02-28 12:59:20|2525.71|2525.71|2524.43|2524.43|2525.71|2525.71|2524.43|2524.43|0
1646053170000|2022-02-28 12:59:30|2524.51|2524.51|2525.23|2525.23|2525.23|2525.23|2524.51|2524.51|0
1646053180000|2022-02-28 12:59:40|2525.29|2525.29|2525.66|2525.66|2525.66|2525.66|2525.29|2525.29|0
1646053190000|2022-02-28 12:59:50|2525.78|2525.78|2526.61|2526.61|2526.61|2526.61|2525.78|2525.78|0
1646053200000|2022-02-28 13:00:00|2526.53|2526.53|2526.39|2526.39|2526.53|2526.53|2526.39|2526.39|0
1646053220000|2022-02-28 13:00:20|2526.31|2526.31|2526.24|2526.24|2526.31|2526.31|2526.24|2526.24|0
1646053230000|2022-02-28 13:00:30|2526.31|2526.31|2526.31|2526.31|2526.31|2526.31|2526.31|2526.31|0
1646053240000|2022-02-28 13:00:40|2526.39|2526.39|2526.39|2526.39|2526.39|2526.39|2526.39|2526.39|0
1646053250000|2022-02-28 13:00:50|2526.31|2526.31|2526.39|2526.39|2526.39|2526.39|2526.31|2526.31|0
1646053260000|2022-02-28 13:01:00|2526.07|2526.07|2526.07|2526.07|2526.07|2526.07|2526.07|2526.07|0
1646053270000|2022-02-28 13:01:10|2526.3|2526.3|2528.24|2528.24|2528.24|2528.24|2526.3|2526.3|0
1646053280000|2022-02-28 13:01:20|2528.23|2528.23|2528.47|2528.47|2528.47|2528.47|2528.23|2528.23|0
1646053290000|2022-02-28 13:01:30|2528.62|2528.62|2528.68|2528.68|2528.68|2528.68|2528.62|2528.62|0
1646053300000|2022-02-28 13:01:40|2528.57|2528.57|2528.57|2528.57|2528.57|2528.57|2528.57|2528.57|0
1646053310000|2022-02-28 13:01:50|2528.49|2528.49|2528.64|2528.64|2528.71|2528.71|2528.49|2528.49|0
1646053320000|2022-02-28 13:02:00|2528.58|2528.58|2528.42|2528.42|2528.58|2528.58|2528.42|2528.42|0
1646053330000|2022-02-28 13:02:10|2528.58|2528.58|2528.58|2528.58|2528.58|2528.58|2528.58|2528.58|0
1646053360000|2022-02-28 13:02:40|2528.45|2528.45|2527.89|2527.89|2528.45|2528.45|2527.89|2527.89|0
1646053380000|2022-02-28 13:03:00|2528.19|2528.19|2528.48|2528.48|2528.48|2528.48|2528.19|2528.19|0
1646053410000|2022-02-28 13:03:30|2528.66|2528.66|2528.66|2528.66|2528.66|2528.66|2528.66|2528.66|0
1646053430000|2022-02-28 13:03:50|2528.78|2528.78|2528.94|2528.94|2528.94|2528.94|2528.67|2528.67|0
1646053440000|2022-02-28 13:04:00|2529.06|2529.06|2529.17|2529.17|2529.17|2529.17|2528.98|2528.98|0
1646053450000|2022-02-28 13:04:10|2529.09|2529.09|2529.34|2529.34|2529.34|2529.34|2529.09|2529.09|0
1646053460000|2022-02-28 13:04:20|2529.3|2529.3|2528.93|2528.93|2529.3|2529.3|2528.93|2528.93|0
1646053470000|2022-02-28 13:04:30|2528.61|2528.61|2528.53|2528.53|2528.61|2528.61|2528.53|2528.53|0
1646053480000|2022-02-28 13:04:40|2528.69|2528.69|2528.77|2528.77|2528.77|2528.77|2528.69|2528.69|0
1646053490000|2022-02-28 13:04:50|2528.92|2528.92|2528.92|2528.92|2528.92|2528.92|2528.92|2528.92|0
1646053510000|2022-02-28 13:05:10|2529|2529|2529|2529|2529|2529|2529|2529|0
1646053520000|2022-02-28 13:05:20|2528.87|2528.87|2528.76|2528.76|2528.87|2528.87|2528.64|2528.64|0
1646053530000|2022-02-28 13:05:30|2528.94|2528.94|2529.09|2529.09|2529.09|2529.09|2528.94|2528.94|0
1646053540000|2022-02-28 13:05:40|2528.95|2528.95|2528.95|2528.95|2528.95|2528.95|2528.95|2528.95|0
1646053550000|2022-02-28 13:05:50|2528.4|2528.4|2528.4|2528.4|2528.4|2528.4|2528.4|2528.4|0
1646053560000|2022-02-28 13:06:00|2528.32|2528.32|2528.74|2528.74|2528.74|2528.74|2528.32|2528.32|0
1646053570000|2022-02-28 13:06:10|2528.89|2528.89|2529.01|2529.01|2529.01|2529.01|2528.89|2528.89|0
1646053580000|2022-02-28 13:06:20|2528.93|2528.93|2528.94|2528.94|2529.01|2529.01|2528.93|2528.93|0
1646053590000|2022-02-28 13:06:30|2529|2529|2528.74|2528.74|2529|2529|2528.74|2528.74|0
1646053600000|2022-02-28 13:06:40|2528.97|2528.97|2529.3|2529.3|2529.41|2529.41|2528.97|2528.97|0
1646053610000|2022-02-28 13:06:50|2529.43|2529.43|2529.7|2529.7|2529.7|2529.7|2529.43|2529.43|0
1646053620000|2022-02-28 13:07:00|2529.59|2529.59|2529.47|2529.47|2529.59|2529.59|2529.47|2529.47|0
1646053630000|2022-02-28 13:07:10|2529.55|2529.55|2529.55|2529.55|2529.55|2529.55|2529.55|2529.55|0
1646053640000|2022-02-28 13:07:20|2529.32|2529.32|2529.44|2529.44|2529.44|2529.44|2529.32|2529.32|0
1646053650000|2022-02-28 13:07:30|2529.1|2529.1|2528.79|2528.79|2529.1|2529.1|2528.72|2528.72|0
1646053660000|2022-02-28 13:07:40|2528.39|2528.39|2528.39|2528.39|2528.39|2528.39|2528.39|2528.39|0
1646053670000|2022-02-28 13:07:50|2528.24|2528.24|2528.17|2528.17|2528.39|2528.39|2528.17|2528.17|0
1646053680000|2022-02-28 13:08:00|2528.02|2528.02|2527.54|2527.54|2528.02|2528.02|2527.48|2527.48|0
1646053690000|2022-02-28 13:08:10|2527.65|2527.65|2527.65|2527.65|2527.65|2527.65|2527.65|2527.65|0
1646053700000|2022-02-28 13:08:20|2527.58|2527.58|2527.32|2527.32|2527.58|2527.58|2527.26|2527.26|0
1646053710000|2022-02-28 13:08:30|2527.25|2527.25|2527.25|2527.25|2527.25|2527.25|2527.25|2527.25|0
1646053720000|2022-02-28 13:08:40|2527.31|2527.31|2527.36|2527.36|2527.36|2527.36|2527.24|2527.24|0
1646053730000|2022-02-28 13:08:50|2527.22|2527.22|2527.22|2527.22|2527.22|2527.22|2527.22|2527.22|0
1646053750000|2022-02-28 13:09:10|2527.35|2527.35|2527.35|2527.35|2527.35|2527.35|2527.35|2527.35|0
1646053760000|2022-02-28 13:09:20|2527.56|2527.56|2527.76|2527.76|2527.76|2527.76|2527.56|2527.56|0
1646053770000|2022-02-28 13:09:30|2528.08|2528.08|2528.08|2528.08|2528.08|2528.08|2528.08|2528.08|0
1646053780000|2022-02-28 13:09:40|2528.24|2528.24|2528.09|2528.09|2528.24|2528.24|2528.09|2528.09|0
1646053790000|2022-02-28 13:09:50|2527.98|2527.98|2527.98|2527.98|2527.98|2527.98|2527.98|2527.98|0
1646053810000|2022-02-28 13:10:10|2528.1|2528.1|2528.1|2528.1|2528.1|2528.1|2528.1|2528.1|0
1646053820000|2022-02-28 13:10:20|2527.99|2527.99|2527.83|2527.83|2527.99|2527.99|2527.83|2527.83|0
1646053840000|2022-02-28 13:10:40|2527.99|2527.99|2527.86|2527.86|2527.99|2527.99|2527.86|2527.86|0
1646053860000|2022-02-28 13:11:00|2527.99|2527.99|2528.82|2528.82|2528.82|2528.82|2527.99|2527.99|0
1646053880000|2022-02-28 13:11:20|2528.73|2528.73|2529.42|2529.42|2529.42|2529.42|2528.73|2528.73|0
1646053890000|2022-02-28 13:11:30|2529.39|2529.39|2529.46|2529.46|2529.46|2529.46|2529.39|2529.39|0
1646053900000|2022-02-28 13:11:40|2529.39|2529.39|2529.24|2529.24|2529.39|2529.39|2529.24|2529.24|0
1646053910000|2022-02-28 13:11:50|2529.32|2529.32|2529.39|2529.39|2529.39|2529.39|2529.24|2529.24|0
1646053940000|2022-02-28 13:12:20|2529.86|2529.86|2530.42|2530.42|2530.42|2530.42|2529.86|2529.86|0
1646053950000|2022-02-28 13:12:30|2530.5|2530.5|2530.5|2530.5|2530.5|2530.5|2530.5|2530.5|0
1646053960000|2022-02-28 13:12:40|2530.68|2530.68|2530.52|2530.52|2530.68|2530.68|2530.52|2530.52|0
1646053970000|2022-02-28 13:12:50|2530.55|2530.55|2530.55|2530.55|2530.55|2530.55|2530.55|2530.55|0
1646053980000|2022-02-28 13:13:00|2530.8|2530.8|2530.8|2530.8|2530.8|2530.8|2530.8|2530.8|0
1646054000000|2022-02-28 13:13:20|2530.96|2530.96|2531.1|2531.1|2531.1|2531.1|2530.96|2530.96|0
1646054010000|2022-02-28 13:13:30|2531.03|2531.03|2531.42|2531.42|2531.42|2531.42|2531.03|2531.03|0
1646054020000|2022-02-28 13:13:40|2531.21|2531.21|2531.14|2531.14|2531.21|2531.21|2531.14|2531.14|0
1646054030000|2022-02-28 13:13:50|2530.87|2530.87|2530.56|2530.56|2530.87|2530.87|2530.56|2530.56|0
1646054040000|2022-02-28 13:14:00|2530.33|2530.33|2530.21|2530.21|2530.33|2530.33|2530.1|2530.1|0
1646054050000|2022-02-28 13:14:10|2530.14|2530.14|2530.44|2530.44|2530.44|2530.44|2530.14|2530.14|0
1646054060000|2022-02-28 13:14:20|2530.5|2530.5|2530.8|2530.8|2530.8|2530.8|2530.5|2530.5|0
1646054070000|2022-02-28 13:14:30|2530.74|2530.74|2530.74|2530.74|2530.74|2530.74|2530.74|2530.74|0
1646054080000|2022-02-28 13:14:40|2530.68|2530.68|2530.71|2530.71|2530.86|2530.86|2530.68|2530.68|0
1646054090000|2022-02-28 13:14:50|2530.55|2530.55|2530.15|2530.15|2530.55|2530.55|2530.14|2530.14|0
1646054100000|2022-02-28 13:15:00|2529.99|2529.99|2529.99|2529.99|2529.99|2529.99|2529.99|2529.99|0
1646054110000|2022-02-28 13:15:10|2530.07|2530.07|2530.48|2530.48|2530.48|2530.48|2529.62|2529.62|0
1646054120000|2022-02-28 13:15:20|2530.96|2530.96|2531.07|2531.07|2531.07|2531.07|2530.96|2530.96|0
1646054130000|2022-02-28 13:15:30|2531.15|2531.15|2530.96|2530.96|2531.15|2531.15|2530.96|2530.96|0
1646054150000|2022-02-28 13:15:50|2531.03|2531.03|2530.52|2530.52|2531.03|2531.03|2530.52|2530.52|0
1646054160000|2022-02-28 13:16:00|2530.45|2530.45|2529.82|2529.82|2530.59|2530.59|2529.82|2529.82|0
1646054180000|2022-02-28 13:16:20|2530.05|2530.05|2530.24|2530.24|2530.24|2530.24|2530.05|2530.05|0
1646054190000|2022-02-28 13:16:30|2530.37|2530.37|2531.07|2531.07|2531.07|2531.07|2530.37|2530.37|0
1646054200000|2022-02-28 13:16:40|2530.95|2530.95|2530.95|2530.95|2530.95|2530.95|2530.95|2530.95|0
1646054210000|2022-02-28 13:16:50|2530.84|2530.84|2531.07|2531.07|2531.07|2531.07|2530.84|2530.84|0
1646054220000|2022-02-28 13:17:00|2531.12|2531.12|2531.01|2531.01|2531.12|2531.12|2531.01|2531.01|0
1646054230000|2022-02-28 13:17:10|2531.23|2531.23|2531.42|2531.42|2531.42|2531.42|2531.23|2531.23|0
1646054240000|2022-02-28 13:17:20|2531.5|2531.5|2531.38|2531.38|2531.5|2531.5|2531.38|2531.38|0
1646054260000|2022-02-28 13:17:40|2531.33|2531.33|2531.52|2531.52|2531.52|2531.52|2531.33|2531.33|0
1646054280000|2022-02-28 13:18:00|2531.3|2531.3|2530.87|2530.87|2531.3|2531.3|2530.87|2530.87|0
1646054290000|2022-02-28 13:18:10|2530.8|2530.8|2530.87|2530.87|2530.87|2530.87|2530.8|2530.8|0
1646054300000|2022-02-28 13:18:20|2530.74|2530.74|2530.74|2530.74|2530.87|2530.87|2530.74|2530.74|0
1646054330000|2022-02-28 13:18:50|2531.01|2531.01|2530.87|2530.87|2531.01|2531.01|2530.87|2530.87|0
1646054360000|2022-02-28 13:19:20|2530.74|2530.74|2531.01|2531.01|2531.01|2531.01|2530.74|2530.74|0
1646054370000|2022-02-28 13:19:30|2531.08|2531.08|2531.08|2531.08|2531.08|2531.08|2531.08|2531.08|0
1646054390000|2022-02-28 13:19:50|2531.22|2531.22|2531.54|2531.54|2531.69|2531.69|2531.22|2531.22|0
1646054420000|2022-02-28 13:20:20|2531.6|2531.6|2531.6|2531.6|2531.6|2531.6|2531.6|2531.6|0
1646054450000|2022-02-28 13:20:50|2531.38|2531.38|2531.18|2531.18|2531.38|2531.38|2531.11|2531.11|0
1646054460000|2022-02-28 13:21:00|2531.12|2531.12|2531.06|2531.06|2531.12|2531.12|2531.06|2531.06|0
1646054470000|2022-02-28 13:21:10|2531|2531|2530.83|2530.83|2531|2531|2530.77|2530.77|0
1646054480000|2022-02-28 13:21:20|2530.95|2530.95|2530.88|2530.88|2530.95|2530.95|2530.69|2530.69|0
1646054500000|2022-02-28 13:21:40|2530.56|2530.56|2530.88|2530.88|2530.88|2530.88|2530.56|2530.56|0
1646054510000|2022-02-28 13:21:50|2531.01|2531.01|2531.15|2531.15|2531.15|2531.15|2531.01|2531.01|0
1646054520000|2022-02-28 13:22:00|2531.28|2531.28|2531.35|2531.35|2531.43|2531.43|2531.28|2531.28|0
1646054530000|2022-02-28 13:22:10|2531.49|2531.49|2531.56|2531.56|2531.56|2531.56|2531.49|2531.49|0
1646054540000|2022-02-28 13:22:20|2531.7|2531.7|2531.56|2531.56|2531.7|2531.7|2531.56|2531.56|0
1646054550000|2022-02-28 13:22:30|2531.45|2531.45|2530.88|2530.88|2531.45|2531.45|2530.88|2530.88|0
1646054560000|2022-02-28 13:22:40|2530.85|2530.85|2530.45|2530.45|2530.85|2530.85|2530.45|2530.45|0
1646054570000|2022-02-28 13:22:50|2530.35|2530.35|2530.13|2530.13|2530.35|2530.35|2530.06|2530.06|0
1646054580000|2022-02-28 13:23:00|2530.05|2530.05|2528.95|2528.95|2530.05|2530.05|2528.95|2528.95|0
1646054590000|2022-02-28 13:23:10|2528.83|2528.83|2528.83|2528.83|2528.83|2528.83|2528.83|2528.83|0
1646054600000|2022-02-28 13:23:20|2528.91|2528.91|2529.14|2529.14|2529.14|2529.14|2528.91|2528.91|0
1646054610000|2022-02-28 13:23:30|2529.21|2529.21|2532.04|2532.04|2532.04|2532.04|2529.21|2529.21|0
1646054620000|2022-02-28 13:23:40|2531.97|2531.97|2531.89|2531.89|2531.97|2531.97|2531.89|2531.89|0
1646054640000|2022-02-28 13:24:00|2532.22|2532.22|2532.43|2532.43|2532.43|2532.43|2532.11|2532.11|0
1646054650000|2022-02-28 13:24:10|2532.35|2532.35|2532|2532|2532.35|2532.35|2532|2532|0
1646054660000|2022-02-28 13:24:20|2531.88|2531.88|2531.88|2531.88|2531.88|2531.88|2531.88|2531.88|0
1646054670000|2022-02-28 13:24:30|2531.81|2531.81|2530.88|2530.88|2531.81|2531.81|2530.88|2530.88|0
1646054700000|2022-02-28 13:25:00|2531.17|2531.17|2531.44|2531.44|2531.44|2531.44|2531.17|2531.17|0
1646054710000|2022-02-28 13:25:10|2531.52|2531.52|2531.21|2531.21|2531.52|2531.52|2531.21|2531.21|0
1646054720000|2022-02-28 13:25:20|2531.53|2531.53|2531.52|2531.52|2531.68|2531.68|2531.52|2531.52|0
1646054730000|2022-02-28 13:25:30|2531.38|2531.38|2531.38|2531.38|2531.38|2531.38|2531.38|2531.38|0
1646054740000|2022-02-28 13:25:40|2531.45|2531.45|2531.45|2531.45|2531.45|2531.45|2531.45|2531.45|0
1646054760000|2022-02-28 13:26:00|2531.6|2531.6|2531.54|2531.54|2531.6|2531.6|2531.54|2531.54|0
1646054770000|2022-02-28 13:26:10|2531.38|2531.38|2531.38|2531.38|2531.38|2531.38|2531.38|2531.38|0
1646054800000|2022-02-28 13:26:40|2531.54|2531.54|2531.47|2531.47|2531.62|2531.62|2531.47|2531.47|0
1646054820000|2022-02-28 13:27:00|2531.4|2531.4|2531.53|2531.53|2531.53|2531.53|2531.4|2531.4|0
1646054840000|2022-02-28 13:27:20|2531.66|2531.66|2531.61|2531.61|2531.66|2531.66|2531.55|2531.55|0
1646054850000|2022-02-28 13:27:30|2531.75|2531.75|2532.22|2532.22|2532.22|2532.22|2531.75|2531.75|0
1646054860000|2022-02-28 13:27:40|2532.07|2532.07|2532.07|2532.07|2532.07|2532.07|2532.07|2532.07|0
1646054880000|2022-02-28 13:28:00|2531.94|2531.94|2531.79|2531.79|2532|2532|2531.79|2531.79|0
1646054890000|2022-02-28 13:28:10|2531.71|2531.71|2531.71|2531.71|2531.71|2531.71|2531.71|2531.71|0
1646054910000|2022-02-28 13:28:30|2531.64|2531.64|2531.64|2531.64|2531.64|2531.64|2531.64|2531.64|0
1646054930000|2022-02-28 13:28:50|2531.51|2531.51|2531.51|2531.51|2531.51|2531.51|2531.51|2531.51|0
1646054940000|2022-02-28 13:29:00|2531.63|2531.63|2531.59|2531.59|2531.72|2531.72|2531.59|2531.59|0
1646054950000|2022-02-28 13:29:10|2531.53|2531.53|2531.69|2531.69|2531.69|2531.69|2531.53|2531.53|0
1646054960000|2022-02-28 13:29:20|2531.87|2531.87|2532.2|2532.2|2532.2|2532.2|2531.87|2531.87|0
1646054970000|2022-02-28 13:29:30|2532.28|2532.28|2532.28|2532.28|2532.28|2532.28|2532.28|2532.28|0
1646054980000|2022-02-28 13:29:40|2532.79|2532.79|2532.79|2532.79|2532.79|2532.79|2532.79|2532.79|0
1646054990000|2022-02-28 13:29:50|2532.63|2532.63|2532.47|2532.47|2532.63|2532.63|2532.25|2532.25|0
1646055000000|2022-02-28 13:30:00|2532.42|2532.42|2532.42|2532.42|2532.42|2532.42|2532.42|2532.42|0
1646055010000|2022-02-28 13:30:10|2532.48|2532.48|2532.39|2532.39|2532.54|2532.54|2532.39|2532.39|0
1646055030000|2022-02-28 13:30:30|2532.55|2532.55|2533.78|2533.78|2533.78|2533.78|2532.55|2532.55|0
1646055040000|2022-02-28 13:30:40|2533.86|2533.86|2533.87|2533.87|2534.09|2534.09|2533.86|2533.86|0
1646055050000|2022-02-28 13:30:50|2533.72|2533.72|2533.43|2533.43|2533.72|2533.72|2533.43|2533.43|0
1646055060000|2022-02-28 13:31:00|2533.3|2533.3|2531.73|2531.73|2533.3|2533.3|2531.58|2531.58|0
1646055080000|2022-02-28 13:31:20|2531.68|2531.68|2531.68|2531.68|2531.68|2531.68|2531.68|2531.68|0
1646055090000|2022-02-28 13:31:30|2531.61|2531.61|2531.61|2531.61|2531.61|2531.61|2531.61|2531.61|0
1646055120000|2022-02-28 13:32:00|2531.36|2531.36|2531.48|2531.48|2531.48|2531.48|2531.36|2531.36|0
1646055130000|2022-02-28 13:32:10|2531.32|2531.32|2531.59|2531.59|2531.59|2531.59|2531.32|2531.32|0
1646055140000|2022-02-28 13:32:20|2531.16|2531.16|2531.05|2531.05|2531.16|2531.16|2531.05|2531.05|0
1646055150000|2022-02-28 13:32:30|2530.97|2530.97|2530.97|2530.97|2530.97|2530.97|2530.97|2530.97|0
1646055160000|2022-02-28 13:32:40|2530.91|2530.91|2531.03|2531.03|2531.03|2531.03|2530.91|2530.91|0
1646055170000|2022-02-28 13:32:50|2531.19|2531.19|2531.19|2531.19|2531.19|2531.19|2531.19|2531.19|0
1646055180000|2022-02-28 13:33:00|2530.87|2530.87|2530.72|2530.72|2530.87|2530.87|2530.72|2530.72|0
1646055190000|2022-02-28 13:33:10|2530.61|2530.61|2530.48|2530.48|2530.61|2530.61|2530.48|2530.48|0
1646055200000|2022-02-28 13:33:20|2530.42|2530.42|2530.43|2530.43|2530.43|2530.43|2530.21|2530.21|0
1646055210000|2022-02-28 13:33:30|2530.5|2530.5|2528.48|2528.48|2530.5|2530.5|2528.48|2528.48|0
1646055220000|2022-02-28 13:33:40|2528.26|2528.26|2527.59|2527.59|2528.26|2528.26|2527.59|2527.59|0
1646055230000|2022-02-28 13:33:50|2527.48|2527.48|2526.91|2526.91|2527.59|2527.59|2526.91|2526.91|0
1646055240000|2022-02-28 13:34:00|2526.77|2526.77|2526.13|2526.13|2526.77|2526.77|2526|2526|0
1646055250000|2022-02-28 13:34:10|2525.89|2525.89|2523.95|2523.95|2525.89|2525.89|2523.95|2523.95|0
1646055260000|2022-02-28 13:34:20|2523.82|2523.82|2523.44|2523.44|2523.82|2523.82|2523.12|2523.12|0
1646055270000|2022-02-28 13:34:30|2523.91|2523.91|2524.12|2524.12|2524.12|2524.12|2523.91|2523.91|0
1646055280000|2022-02-28 13:34:40|2523.88|2523.88|2523.73|2523.73|2523.88|2523.88|2523.73|2523.73|0
1646055290000|2022-02-28 13:34:50|2523.87|2523.87|2524|2524|2524|2524|2523.87|2523.87|0
1646055300000|2022-02-28 13:35:00|2524.07|2524.07|2523.99|2523.99|2524.2|2524.2|2523.99|2523.99|0
1646055310000|2022-02-28 13:35:10|2524.06|2524.06|2525.3|2525.3|2525.3|2525.3|2524.06|2524.06|0
1646055320000|2022-02-28 13:35:20|2525.24|2525.24|2525.02|2525.02|2525.24|2525.24|2525.02|2525.02|0
1646055330000|2022-02-28 13:35:30|2524.95|2524.95|2524.9|2524.9|2525.1|2525.1|2524.9|2524.9|0
1646055340000|2022-02-28 13:35:40|2524.83|2524.83|2524.11|2524.11|2524.83|2524.83|2524.11|2524.11|0
1646055350000|2022-02-28 13:35:50|2524.19|2524.19|2524.19|2524.19|2524.19|2524.19|2524.19|2524.19|0
1646055360000|2022-02-28 13:36:00|2523.98|2523.98|2523.9|2523.9|2523.98|2523.98|2523.9|2523.9|0
1646055370000|2022-02-28 13:36:10|2523.84|2523.84|2523.84|2523.84|2523.84|2523.84|2523.77|2523.77|0
1646055380000|2022-02-28 13:36:20|2523.47|2523.47|2522.4|2522.4|2523.47|2523.47|2522.4|2522.4|0
1646055390000|2022-02-28 13:36:30|2522.48|2522.48|2522.66|2522.66|2522.74|2522.74|2522.48|2522.48|0
1646055410000|2022-02-28 13:36:50|2522.58|2522.58|2522.75|2522.75|2522.75|2522.75|2522.57|2522.57|0
1646055430000|2022-02-28 13:37:10|2522.67|2522.67|2522.67|2522.67|2522.67|2522.67|2522.67|2522.67|0
1646055440000|2022-02-28 13:37:20|2522.75|2522.75|2522.54|2522.54|2522.75|2522.75|2522.54|2522.54|0
1646055450000|2022-02-28 13:37:30|2522.48|2522.48|2522.68|2522.68|2522.68|2522.68|2522.48|2522.48|0
1646055460000|2022-02-28 13:37:40|2522.49|2522.49|2521.89|2521.89|2522.49|2522.49|2521.57|2521.57|0
1646055470000|2022-02-28 13:37:50|2522.04|2522.04|2522.04|2522.04|2522.09|2522.09|2522.04|2522.04|0
1646055480000|2022-02-28 13:38:00|2522.36|2522.36|2522.56|2522.56|2522.7|2522.7|2522.36|2522.36|0
1646055500000|2022-02-28 13:38:20|2522.69|2522.69|2522.69|2522.69|2522.69|2522.69|2522.69|2522.69|0
1646055510000|2022-02-28 13:38:30|2522.8|2522.8|2522.8|2522.8|2522.8|2522.8|2522.8|2522.8|0
1646055520000|2022-02-28 13:38:40|2522.56|2522.56|2523.01|2523.01|2523.01|2523.01|2522.56|2522.56|0
1646055530000|2022-02-28 13:38:50|2522.94|2522.94|2523.17|2523.17|2523.17|2523.17|2522.94|2522.94|0
1646055540000|2022-02-28 13:39:00|2523.25|2523.25|2523.25|2523.25|2523.25|2523.25|2523.09|2523.09|0
1646055550000|2022-02-28 13:39:10|2523.17|2523.17|2523.17|2523.17|2523.17|2523.17|2523.17|2523.17|0
1646055560000|2022-02-28 13:39:20|2523.4|2523.4|2523.76|2523.76|2523.82|2523.82|2523.4|2523.4|0
1646055570000|2022-02-28 13:39:30|2523.91|2523.91|2524.15|2524.15|2524.15|2524.15|2523.7|2523.7|0
1646055580000|2022-02-28 13:39:40|2524.38|2524.38|2524.77|2524.77|2524.77|2524.77|2524.38|2524.38|0
1646055600000|2022-02-28 13:40:00|2524.45|2524.45|2524.07|2524.07|2524.45|2524.45|2523.95|2523.95|0
1646055610000|2022-02-28 13:40:10|2524.2|2524.2|2524.2|2524.2|2524.2|2524.2|2524.2|2524.2|0
1646055620000|2022-02-28 13:40:20|2524.04|2524.04|2524.26|2524.26|2524.26|2524.26|2524.04|2524.04|0
1646055630000|2022-02-28 13:40:30|2524.38|2524.38|2524.74|2524.74|2524.74|2524.74|2524.38|2524.38|0
1646055640000|2022-02-28 13:40:40|2524.86|2524.86|2524.86|2524.86|2524.86|2524.86|2524.86|2524.86|0
1646055660000|2022-02-28 13:41:00|2524.93|2524.93|2525.49|2525.49|2525.52|2525.52|2524.93|2524.93|0
1646055670000|2022-02-28 13:41:10|2525.41|2525.41|2525.15|2525.15|2525.41|2525.41|2525.15|2525.15|0
1646055690000|2022-02-28 13:41:30|2525.49|2525.49|2524.79|2524.79|2525.49|2525.49|2524.79|2524.79|0
1646055710000|2022-02-28 13:41:50|2524.86|2524.86|2525.08|2525.08|2525.08|2525.08|2524.86|2524.86|0
1646055720000|2022-02-28 13:42:00|2525.16|2525.16|2525.99|2525.99|2525.99|2525.99|2525.16|2525.16|0
1646055730000|2022-02-28 13:42:10|2526.07|2526.07|2526.11|2526.11|2526.11|2526.11|2526.03|2526.03|0
1646055760000|2022-02-28 13:42:40|2525.99|2525.99|2525.56|2525.56|2525.99|2525.99|2525.56|2525.56|0
1646055770000|2022-02-28 13:42:50|2525.48|2525.48|2523.02|2523.02|2525.54|2525.54|2523.02|2523.02|0
1646055780000|2022-02-28 13:43:00|2523.18|2523.18|2523.29|2523.29|2523.37|2523.37|2523.18|2523.18|0
1646055790000|2022-02-28 13:43:10|2523.17|2523.17|2523.17|2523.17|2523.17|2523.17|2523.17|2523.17|0
1646055800000|2022-02-28 13:43:20|2523.24|2523.24|2524.26|2524.26|2524.4|2524.4|2523.24|2523.24|0
1646055810000|2022-02-28 13:43:30|2524.15|2524.15|2523.98|2523.98|2524.15|2524.15|2523.87|2523.87|0
1646055820000|2022-02-28 13:43:40|2524.09|2524.09|2524.42|2524.42|2524.42|2524.42|2524.09|2524.09|0
1646055830000|2022-02-28 13:43:50|2524.2|2524.2|2524.03|2524.03|2524.2|2524.2|2523.84|2523.84|0
1646055840000|2022-02-28 13:44:00|2523.91|2523.91|2523.91|2523.91|2523.91|2523.91|2523.91|2523.91|0
1646055850000|2022-02-28 13:44:10|2523.97|2523.97|2524.07|2524.07|2524.12|2524.12|2523.97|2523.97|0
1646055860000|2022-02-28 13:44:20|2523.99|2523.99|2523.09|2523.09|2523.99|2523.99|2523.09|2523.09|0
1646055870000|2022-02-28 13:44:30|2522.77|2522.77|2522.77|2522.77|2522.77|2522.77|2522.77|2522.77|0
1646055880000|2022-02-28 13:44:40|2522.64|2522.64|2522.59|2522.59|2522.64|2522.64|2522.28|2522.28|0
1646055890000|2022-02-28 13:44:50|2522.48|2522.48|2523.16|2523.16|2523.16|2523.16|2522.48|2522.48|0
1646055900000|2022-02-28 13:45:00|2523.68|2523.68|2524.42|2524.42|2524.42|2524.42|2523.68|2523.68|0
1646055910000|2022-02-28 13:45:10|2524.49|2524.49|2524.56|2524.56|2524.56|2524.56|2524.42|2524.42|0
1646055920000|2022-02-28 13:45:20|2524.64|2524.64|2524.64|2524.64|2524.64|2524.64|2524.64|2524.64|0
1646055930000|2022-02-28 13:45:30|2524.52|2524.52|2524.52|2524.52|2524.52|2524.52|2524.52|2524.52|0
1646055940000|2022-02-28 13:45:40|2524.44|2524.44|2524.83|2524.83|2524.96|2524.96|2524.44|2524.44|0
1646055950000|2022-02-28 13:45:50|2524.9|2524.9|2525.89|2525.89|2525.89|2525.89|2524.9|2524.9|0
1646055960000|2022-02-28 13:46:00|2525.82|2525.82|2525.66|2525.66|2525.82|2525.82|2525.66|2525.66|0
1646055970000|2022-02-28 13:46:10|2525.4|2525.4|2526.28|2526.28|2526.28|2526.28|2525.4|2525.4|0
1646055980000|2022-02-28 13:46:20|2526.41|2526.41|2526.55|2526.55|2526.55|2526.55|2526.41|2526.41|0
1646055990000|2022-02-28 13:46:30|2526.41|2526.41|2526.23|2526.23|2526.41|2526.41|2526.23|2526.23|0
1646056000000|2022-02-28 13:46:40|2526.11|2526.11|2525.55|2525.55|2526.11|2526.11|2525.55|2525.55|0
1646056010000|2022-02-28 13:46:50|2525.29|2525.29|2524.18|2524.18|2525.29|2525.29|2524.18|2524.18|0
1646056020000|2022-02-28 13:47:00|2524.13|2524.13|2524.06|2524.06|2524.27|2524.27|2524.06|2524.06|0
1646056030000|2022-02-28 13:47:10|2524.13|2524.13|2524.02|2524.02|2524.13|2524.13|2524.02|2524.02|0
1646056050000|2022-02-28 13:47:30|2524.17|2524.17|2524.23|2524.23|2524.45|2524.45|2524.17|2524.17|0
1646056060000|2022-02-28 13:47:40|2524.39|2524.39|2524.31|2524.31|2524.39|2524.39|2524.31|2524.31|0
1646056070000|2022-02-28 13:47:50|2524.2|2524.2|2524.99|2524.99|2524.99|2524.99|2524.2|2524.2|0
1646056080000|2022-02-28 13:48:00|2524.95|2524.95|2524.95|2524.95|2524.95|2524.95|2524.95|2524.95|0
1646056090000|2022-02-28 13:48:10|2525.06|2525.06|2525.06|2525.06|2525.06|2525.06|2525.06|2525.06|0
1646056100000|2022-02-28 13:48:20|2525.12|2525.12|2525.82|2525.82|2525.82|2525.82|2525.12|2525.12|0
1646056110000|2022-02-28 13:48:30|2525.88|2525.88|2525.97|2525.97|2526.16|2526.16|2525.88|2525.88|0
1646056120000|2022-02-28 13:48:40|2526.03|2526.03|2525.92|2525.92|2526.03|2526.03|2525.92|2525.92|0
1646056140000|2022-02-28 13:49:00|2525.73|2525.73|2525.81|2525.81|2525.81|2525.81|2525.67|2525.67|0
1646056150000|2022-02-28 13:49:10|2525.88|2525.88|2525.88|2525.88|2525.88|2525.88|2525.88|2525.88|0
1646056160000|2022-02-28 13:49:20|2525.76|2525.76|2525.76|2525.76|2525.76|2525.76|2525.76|2525.76|0
1646056170000|2022-02-28 13:49:30|2525.91|2525.91|2526.2|2526.2|2526.2|2526.2|2525.84|2525.84|0
1646056180000|2022-02-28 13:49:40|2526.34|2526.34|2526.34|2526.34|2526.34|2526.34|2526.19|2526.19|0
1646056190000|2022-02-28 13:49:50|2526.23|2526.23|2526.23|2526.23|2526.23|2526.23|2526.23|2526.23|0
1646056200000|2022-02-28 13:50:00|2526.3|2526.3|2526.44|2526.44|2526.44|2526.44|2526.3|2526.3|0
1646056210000|2022-02-28 13:50:10|2526.52|2526.52|2526.48|2526.48|2526.52|2526.52|2526.44|2526.44|0
1646056220000|2022-02-28 13:50:20|2526.81|2526.81|2527.89|2527.89|2528.19|2528.19|2526.81|2526.81|0
1646056240000|2022-02-28 13:50:40|2528.28|2528.28|2527.79|2527.79|2528.36|2528.36|2527.79|2527.79|0
1646056250000|2022-02-28 13:50:50|2527.87|2527.87|2528.14|2528.14|2528.14|2528.14|2527.87|2527.87|0
1646056260000|2022-02-28 13:51:00|2528.3|2528.3|2528.73|2528.73|2528.73|2528.73|2528.3|2528.3|0
1646056270000|2022-02-28 13:51:10|2528.66|2528.66|2528.81|2528.81|2528.81|2528.81|2528.66|2528.66|0
1646056280000|2022-02-28 13:51:20|2528.88|2528.88|2529.02|2529.02|2529.02|2529.02|2528.88|2528.88|0
1646056300000|2022-02-28 13:51:40|2529.17|2529.17|2529.02|2529.02|2529.17|2529.17|2528.96|2528.96|0
1646056310000|2022-02-28 13:51:50|2528.9|2528.9|2529.48|2529.48|2529.48|2529.48|2528.9|2528.9|0
1646056320000|2022-02-28 13:52:00|2529.6|2529.6|2529.48|2529.48|2529.6|2529.6|2529.48|2529.48|0
1646056330000|2022-02-28 13:52:10|2529.42|2529.42|2529.42|2529.42|2529.42|2529.42|2529.42|2529.42|0
1646056340000|2022-02-28 13:52:20|2529.38|2529.38|2529.38|2529.38|2529.38|2529.38|2529.38|2529.38|0
1646056350000|2022-02-28 13:52:30|2529.5|2529.5|2529.25|2529.25|2529.5|2529.5|2529.15|2529.15|0
1646056360000|2022-02-28 13:52:40|2528.98|2528.98|2528.98|2528.98|2528.98|2528.98|2528.98|2528.98|0
1646056380000|2022-02-28 13:53:00|2529.08|2529.08|2528.95|2528.95|2529.08|2529.08|2528.82|2528.82|0
1646056390000|2022-02-28 13:53:10|2529.11|2529.11|2529.35|2529.35|2529.35|2529.35|2529.11|2529.11|0
1646056400000|2022-02-28 13:53:20|2529.4|2529.4|2529.56|2529.56|2529.56|2529.56|2529.4|2529.4|0
1646056410000|2022-02-28 13:53:30|2529.42|2529.42|2529.42|2529.42|2529.42|2529.42|2529.42|2529.42|0
1646056420000|2022-02-28 13:53:40|2529.3|2529.3|2529.72|2529.72|2529.72|2529.72|2529.3|2529.3|0
1646056430000|2022-02-28 13:53:50|2529.56|2529.56|2528.03|2528.03|2529.56|2529.56|2528.03|2528.03|0
1646056440000|2022-02-28 13:54:00|2527.91|2527.91|2527.66|2527.66|2527.91|2527.91|2527.6|2527.6|0
1646056470000|2022-02-28 13:54:30|2527.77|2527.77|2527.13|2527.13|2527.77|2527.77|2527.13|2527.13|0
1646056480000|2022-02-28 13:54:40|2526.82|2526.82|2526.82|2526.82|2526.82|2526.82|2526.82|2526.82|0
1646056490000|2022-02-28 13:54:50|2526.58|2526.58|2525.48|2525.48|2526.58|2526.58|2525.48|2525.48|0
1646056500000|2022-02-28 13:55:00|2525.54|2525.54|2525.65|2525.65|2525.83|2525.83|2525.54|2525.54|0
1646056510000|2022-02-28 13:55:10|2525.77|2525.77|2525.84|2525.84|2525.84|2525.84|2525.77|2525.77|0
1646056520000|2022-02-28 13:55:20|2525.92|2525.92|2525.76|2525.76|2525.92|2525.92|2525.62|2525.62|0
1646056530000|2022-02-28 13:55:30|2525.65|2525.65|2525.65|2525.65|2525.65|2525.65|2525.65|2525.65|0
1646056550000|2022-02-28 13:55:50|2525.58|2525.58|2525.58|2525.58|2525.58|2525.58|2525.58|2525.58|0
1646056570000|2022-02-28 13:56:10|2525.44|2525.44|2525.66|2525.66|2525.66|2525.66|2525.44|2525.44|0
1646056580000|2022-02-28 13:56:20|2525.58|2525.58|2525.83|2525.83|2525.83|2525.83|2525.58|2525.58|0
1646056590000|2022-02-28 13:56:30|2525.56|2525.56|2525.56|2525.56|2525.56|2525.56|2525.56|2525.56|0
1646056600000|2022-02-28 13:56:40|2525.42|2525.42|2524.7|2524.7|2525.42|2525.42|2524.7|2524.7|0
1646056610000|2022-02-28 13:56:50|2524.74|2524.74|2524.54|2524.54|2524.78|2524.78|2524.54|2524.54|0
1646056620000|2022-02-28 13:57:00|2524.48|2524.48|2524.48|2524.48|2524.48|2524.48|2524.48|2524.48|0
1646056630000|2022-02-28 13:57:10|2524.36|2524.36|2524.51|2524.51|2524.51|2524.51|2524.36|2524.36|0
1646056640000|2022-02-28 13:57:20|2524.59|2524.59|2524.53|2524.53|2524.59|2524.59|2524.53|2524.53|0
1646056650000|2022-02-28 13:57:30|2524.47|2524.47|2524.16|2524.16|2524.47|2524.47|2524.05|2524.05|0
1646056660000|2022-02-28 13:57:40|2524.27|2524.27|2524.27|2524.27|2524.27|2524.27|2524.27|2524.27|0
1646056670000|2022-02-28 13:57:50|2524.32|2524.32|2524.32|2524.32|2524.32|2524.32|2524.32|2524.32|0
1646056680000|2022-02-28 13:58:00|2524.46|2524.46|2524.64|2524.64|2524.64|2524.64|2524.46|2524.46|0
1646056690000|2022-02-28 13:58:10|2524.83|2524.83|2524.61|2524.61|2524.83|2524.83|2524.61|2524.61|0
1646056700000|2022-02-28 13:58:20|2524.54|2524.54|2524.38|2524.38|2524.54|2524.54|2524.38|2524.38|0
1646056710000|2022-02-28 13:58:30|2524.44|2524.44|2524.58|2524.58|2524.58|2524.58|2524.44|2524.44|0
1646056720000|2022-02-28 13:58:40|2524.81|2524.81|2524.74|2524.74|2524.81|2524.81|2524.74|2524.74|0
1646056730000|2022-02-28 13:58:50|2524.81|2524.81|2525.23|2525.23|2525.23|2525.23|2524.81|2524.81|0
1646056740000|2022-02-28 13:59:00|2525.09|2525.09|2525.02|2525.02|2525.09|2525.09|2525.02|2525.02|0
1646056750000|2022-02-28 13:59:10|2525.09|2525.09|2525.09|2525.09|2525.09|2525.09|2525.09|2525.09|0
1646056760000|2022-02-28 13:59:20|2524.96|2524.96|2524.73|2524.73|2524.96|2524.96|2524.73|2524.73|0
1646056770000|2022-02-28 13:59:30|2524.79|2524.79|2524.79|2524.79|2524.79|2524.79|2524.79|2524.79|0
1646056780000|2022-02-28 13:59:40|2524.47|2524.47|2524.01|2524.01|2524.47|2524.47|2524.01|2524.01|0
1646056790000|2022-02-28 13:59:50|2523.85|2523.85|2523.85|2523.85|2523.85|2523.85|2523.85|2523.85|0
1646056800000|2022-02-28 14:00:00|2523.99|2523.99|2524.06|2524.06|2524.06|2524.06|2523.99|2523.99|0
1646056810000|2022-02-28 14:00:10|2523.98|2523.98|2523.98|2523.98|2523.98|2523.98|2523.98|2523.98|0
1646056820000|2022-02-28 14:00:20|2524.21|2524.21|2524.07|2524.07|2524.21|2524.21|2524.07|2524.07|0
1646056830000|2022-02-28 14:00:30|2524.32|2524.32|2524.54|2524.54|2524.54|2524.54|2524.32|2524.32|0
1646056840000|2022-02-28 14:00:40|2524.66|2524.66|2524.77|2524.77|2525.09|2525.09|2524.66|2524.66|0
1646056850000|2022-02-28 14:00:50|2524.63|2524.63|2524.63|2524.63|2524.63|2524.63|2524.63|2524.63|0
1646056860000|2022-02-28 14:01:00|2524.57|2524.57|2524.57|2524.57|2524.57|2524.57|2524.57|2524.57|0
1646056880000|2022-02-28 14:01:20|2524.65|2524.65|2524.96|2524.96|2524.96|2524.96|2524.65|2524.65|0
1646056890000|2022-02-28 14:01:30|2525.04|2525.04|2525.19|2525.19|2525.23|2525.23|2525.04|2525.04|0
1646056900000|2022-02-28 14:01:40|2525.23|2525.23|2525.23|2525.23|2525.23|2525.23|2525.23|2525.23|0
1646056910000|2022-02-28 14:01:50|2525.37|2525.37|2525.78|2525.78|2525.78|2525.78|2525.37|2525.37|0
1646056920000|2022-02-28 14:02:00|2525.85|2525.85|2525.85|2525.85|2525.85|2525.85|2525.85|2525.85|0
1646056940000|2022-02-28 14:02:20|2525.79|2525.79|2525.81|2525.81|2525.99|2525.99|2525.66|2525.66|0
1646056950000|2022-02-28 14:02:30|2525.87|2525.87|2525.94|2525.94|2525.94|2525.94|2525.79|2525.79|0
1646056960000|2022-02-28 14:02:40|2526.07|2526.07|2526.11|2526.11|2526.19|2526.19|2526.07|2526.07|0
1646056970000|2022-02-28 14:02:50|2526.19|2526.19|2526.11|2526.11|2526.19|2526.19|2526.11|2526.11|0
1646056980000|2022-02-28 14:03:00|2526.37|2526.37|2527.09|2527.09|2527.09|2527.09|2526.37|2526.37|0
1646056990000|2022-02-28 14:03:10|2527.23|2527.23|2527.78|2527.78|2527.78|2527.78|2527.23|2527.23|0
1646057020000|2022-02-28 14:03:40|2527.71|2527.71|2527.71|2527.71|2527.71|2527.71|2527.71|2527.71|0
1646057030000|2022-02-28 14:03:50|2527.64|2527.64|2527.85|2527.85|2527.85|2527.85|2527.64|2527.64|0
1646057040000|2022-02-28 14:04:00|2527.65|2527.65|2527.65|2527.65|2527.65|2527.65|2527.65|2527.65|0
1646057050000|2022-02-28 14:04:10|2527.58|2527.58|2527.7|2527.7|2527.7|2527.7|2527.58|2527.58|0
1646057060000|2022-02-28 14:04:20|2527.83|2527.83|2527.89|2527.89|2527.89|2527.89|2527.83|2527.83|0
1646057080000|2022-02-28 14:04:40|2527.82|2527.82|2527.97|2527.97|2527.97|2527.97|2527.82|2527.82|0
1646057090000|2022-02-28 14:04:50|2528.03|2528.03|2528.16|2528.16|2528.16|2528.16|2528.03|2528.03|0
1646057110000|2022-02-28 14:05:10|2528.08|2528.08|2528|2528|2528.08|2528.08|2528|2528|0
1646057120000|2022-02-28 14:05:20|2527.93|2527.93|2528.53|2528.53|2528.61|2528.61|2527.93|2527.93|0
1646057130000|2022-02-28 14:05:30|2528.65|2528.65|2528.65|2528.65|2528.65|2528.65|2528.65|2528.65|0
1646057140000|2022-02-28 14:05:40|2528.81|2528.81|2528.92|2528.92|2528.99|2528.99|2528.81|2528.81|0
1646057150000|2022-02-28 14:05:50|2528.99|2528.99|2529.59|2529.59|2529.59|2529.59|2528.99|2528.99|0
1646057160000|2022-02-28 14:06:00|2529.72|2529.72|2529.75|2529.75|2529.75|2529.75|2529.51|2529.51|0
1646057170000|2022-02-28 14:06:10|2529.59|2529.59|2529.36|2529.36|2529.59|2529.59|2529.02|2529.02|0
1646057180000|2022-02-28 14:06:20|2529.23|2529.23|2528.06|2528.06|2529.23|2529.23|2527.99|2527.99|0
1646057200000|2022-02-28 14:06:40|2527.99|2527.99|2528.06|2528.06|2528.06|2528.06|2527.99|2527.99|0
1646057210000|2022-02-28 14:06:50|2528.19|2528.19|2528.16|2528.16|2528.19|2528.19|2527.88|2527.88|0
1646057220000|2022-02-28 14:07:00|2528.28|2528.28|2528.22|2528.22|2528.28|2528.28|2528.22|2528.22|0
1646057230000|2022-02-28 14:07:10|2528.28|2528.28|2528.6|2528.6|2528.6|2528.6|2528.28|2528.28|0
1646057240000|2022-02-28 14:07:20|2529|2529|2529|2529|2529|2529|2529|2529|0
1646057250000|2022-02-28 14:07:30|2529.14|2529.14|2528.92|2528.92|2529.14|2529.14|2528.92|2528.92|0
1646057270000|2022-02-28 14:07:50|2529|2529|2528.84|2528.84|2529|2529|2528.84|2528.84|0
1646057280000|2022-02-28 14:08:00|2528.69|2528.69|2528.69|2528.69|2528.69|2528.69|2528.69|2528.69|0
1646057290000|2022-02-28 14:08:10|2528.84|2528.84|2529|2529|2529|2529|2528.84|2528.84|0
1646057300000|2022-02-28 14:08:20|2529.16|2529.16|2529.71|2529.71|2529.78|2529.78|2529.16|2529.16|0
1646057310000|2022-02-28 14:08:30|2529.74|2529.74|2529.84|2529.84|2529.84|2529.84|2529.74|2529.74|0
1646057340000|2022-02-28 14:09:00|2530.09|2530.09|2529.94|2529.94|2530.09|2530.09|2529.82|2529.82|0
1646057350000|2022-02-28 14:09:10|2529.81|2529.81|2529.97|2529.97|2529.97|2529.97|2529.81|2529.81|0
1646057360000|2022-02-28 14:09:20|2529.81|2529.81|2529.93|2529.93|2530.1|2530.1|2529.81|2529.81|0
1646057370000|2022-02-28 14:09:30|2530.15|2530.15|2530.47|2530.47|2530.47|2530.47|2530.15|2530.15|0
1646057410000|2022-02-28 14:10:10|2530.6|2530.6|2530.6|2530.6|2530.6|2530.6|2530.6|2530.6|0
1646057430000|2022-02-28 14:10:30|2530.82|2530.82|2530.82|2530.82|2530.82|2530.82|2530.82|2530.82|0
1646057450000|2022-02-28 14:10:50|2530.71|2530.71|2530.97|2530.97|2531.08|2531.08|2530.71|2530.71|0
1646057460000|2022-02-28 14:11:00|2530.89|2530.89|2530.89|2530.89|2530.89|2530.89|2530.89|2530.89|0
1646057480000|2022-02-28 14:11:20|2531.07|2531.07|2531.07|2531.07|2531.07|2531.07|2531.07|2531.07|0
1646057490000|2022-02-28 14:11:30|2531.47|2531.47|2532.08|2532.08|2532.08|2532.08|2531.47|2531.47|0
1646057500000|2022-02-28 14:11:40|2532.11|2532.11|2532.86|2532.86|2532.86|2532.86|2532.11|2532.11|0
1646057510000|2022-02-28 14:11:50|2532.58|2532.58|2532.65|2532.65|2532.65|2532.65|2532.58|2532.58|0
1646057520000|2022-02-28 14:12:00|2532.59|2532.59|2532.65|2532.65|2532.65|2532.65|2532.59|2532.59|0
1646057530000|2022-02-28 14:12:10|2532.72|2532.72|2532.61|2532.61|2532.72|2532.72|2532.58|2532.58|0
1646057540000|2022-02-28 14:12:20|2533.01|2533.01|2533.22|2533.22|2533.28|2533.28|2533.01|2533.01|0
1646057550000|2022-02-28 14:12:30|2533.38|2533.38|2533.59|2533.59|2533.59|2533.59|2533.38|2533.38|0
1646057560000|2022-02-28 14:12:40|2533.27|2533.27|2533.43|2533.43|2533.43|2533.43|2533.27|2533.27|0
1646057570000|2022-02-28 14:12:50|2533.3|2533.3|2533.57|2533.57|2533.57|2533.57|2533.3|2533.3|0
1646057580000|2022-02-28 14:13:00|2533.68|2533.68|2533.89|2533.89|2533.89|2533.89|2533.6|2533.6|0
1646057590000|2022-02-28 14:13:10|2534.02|2534.02|2533.94|2533.94|2534.02|2534.02|2533.94|2533.94|0
1646057600000|2022-02-28 14:13:20|2533.86|2533.86|2534.29|2534.29|2534.29|2534.29|2533.86|2533.86|0
1646057610000|2022-02-28 14:13:30|2534.18|2534.18|2534.18|2534.18|2534.18|2534.18|2534.18|2534.18|0
1646057620000|2022-02-28 14:13:40|2534.26|2534.26|2534.27|2534.27|2534.33|2534.33|2534.26|2534.26|0
1646057640000|2022-02-28 14:14:00|2534.4|2534.4|2533.72|2533.72|2534.4|2534.4|2533.72|2533.72|0
1646057650000|2022-02-28 14:14:10|2533.66|2533.66|2533.78|2533.78|2533.78|2533.78|2533.59|2533.59|0
1646057660000|2022-02-28 14:14:20|2533.84|2533.84|2533.77|2533.77|2533.84|2533.84|2533.77|2533.77|0
1646057670000|2022-02-28 14:14:30|2533.71|2533.71|2532.14|2532.14|2533.71|2533.71|2532.05|2532.05|0
1646057690000|2022-02-28 14:14:50|2532.2|2532.2|2533.29|2533.29|2533.29|2533.29|2532.2|2532.2|0
1646057700000|2022-02-28 14:15:00|2533.61|2533.61|2533.61|2533.61|2533.61|2533.61|2533.61|2533.61|0
1646057710000|2022-02-28 14:15:10|2533.74|2533.74|2534.18|2534.18|2534.34|2534.34|2533.74|2533.74|0
1646057730000|2022-02-28 14:15:30|2534.61|2534.61|2536.05|2536.05|2536.08|2536.08|2534.54|2534.54|0
1646057740000|2022-02-28 14:15:40|2536.26|2536.26|2536.58|2536.58|2536.58|2536.58|2536.15|2536.15|0
1646057750000|2022-02-28 14:15:50|2536.73|2536.73|2536.87|2536.87|2536.87|2536.87|2536.66|2536.66|0
1646057760000|2022-02-28 14:16:00|2536.71|2536.71|2535.4|2535.4|2536.71|2536.71|2535.4|2535.4|0
1646057770000|2022-02-28 14:16:10|2535.11|2535.11|2535.11|2535.11|2535.11|2535.11|2535.11|2535.11|0
1646057780000|2022-02-28 14:16:20|2535|2535|2535|2535|2535|2535|2535|2535|0
1646057790000|2022-02-28 14:16:30|2534.77|2534.77|2534.43|2534.43|2534.77|2534.77|2534.43|2534.43|0
1646057800000|2022-02-28 14:16:40|2534.36|2534.36|2534.47|2534.47|2534.47|2534.47|2534.36|2534.36|0
1646057810000|2022-02-28 14:16:50|2534.53|2534.53|2534.52|2534.52|2534.53|2534.53|2534.45|2534.45|0
1646057820000|2022-02-28 14:17:00|2534.48|2534.48|2533.57|2533.57|2534.48|2534.48|2533.57|2533.57|0
1646057830000|2022-02-28 14:17:10|2533.7|2533.7|2533.82|2533.82|2533.82|2533.82|2533.7|2533.7|0
1646057840000|2022-02-28 14:17:20|2533.76|2533.76|2533.68|2533.68|2533.76|2533.76|2533.68|2533.68|0
1646057860000|2022-02-28 14:17:40|2533.62|2533.62|2533.7|2533.7|2533.7|2533.7|2533.62|2533.62|0
1646057870000|2022-02-28 14:17:50|2533.55|2533.55|2533.76|2533.76|2533.76|2533.76|2533.47|2533.47|0
1646057900000|2022-02-28 14:18:20|2533.89|2533.89|2533.01|2533.01|2533.89|2533.89|2533.01|2533.01|0
1646057910000|2022-02-28 14:18:30|2532.94|2532.94|2532.94|2532.94|2532.94|2532.94|2532.94|2532.94|0
1646057920000|2022-02-28 14:18:40|2533.17|2533.17|2533.17|2533.17|2533.17|2533.17|2533.17|2533.17|0
1646057930000|2022-02-28 14:18:50|2533.48|2533.48|2533.48|2533.48|2533.48|2533.48|2533.48|2533.48|0
1646057940000|2022-02-28 14:19:00|2533.41|2533.41|2533.38|2533.38|2533.49|2533.49|2533.38|2533.38|0
1646057950000|2022-02-28 14:19:10|2533.52|2533.52|2533.52|2533.52|2533.52|2533.52|2533.52|2533.52|0
1646057960000|2022-02-28 14:19:20|2533.43|2533.43|2533.54|2533.54|2533.54|2533.54|2533.43|2533.43|0
1646057970000|2022-02-28 14:19:30|2533.35|2533.35|2533.68|2533.68|2533.79|2533.79|2533.35|2533.35|0
1646057980000|2022-02-28 14:19:40|2533.84|2533.84|2533.84|2533.84|2533.84|2533.84|2533.84|2533.84|0
1646058000000|2022-02-28 14:20:00|2533.96|2533.96|2533.96|2533.96|2533.96|2533.96|2533.96|2533.96|0
1646058010000|2022-02-28 14:20:10|2534.02|2534.02|2534.24|2534.24|2534.24|2534.24|2534.02|2534.02|0
1646058020000|2022-02-28 14:20:20|2534.32|2534.32|2534.32|2534.32|2534.32|2534.32|2534.32|2534.32|0
1646058070000|2022-02-28 14:21:10|2534.48|2534.48|2534.48|2534.48|2534.48|2534.48|2534.48|2534.48|0
1646058080000|2022-02-28 14:21:20|2534.76|2534.76|2534.47|2534.47|2534.76|2534.76|2534.45|2534.45|0
1646058090000|2022-02-28 14:21:30|2534.35|2534.35|2534.28|2534.28|2534.35|2534.35|2534.28|2534.28|0
1646058100000|2022-02-28 14:21:40|2534.07|2534.07|2534.07|2534.07|2534.07|2534.07|2534.07|2534.07|0
1646058110000|2022-02-28 14:21:50|2534.14|2534.14|2534.29|2534.29|2534.29|2534.29|2533.71|2533.71|0
1646058120000|2022-02-28 14:22:00|2534.42|2534.42|2534.42|2534.42|2534.42|2534.42|2534.42|2534.42|0
1646058130000|2022-02-28 14:22:10|2534.48|2534.48|2534.35|2534.35|2534.63|2534.63|2534.35|2534.35|0
1646058140000|2022-02-28 14:22:20|2534.48|2534.48|2534.66|2534.66|2534.66|2534.66|2534.48|2534.48|0
1646058150000|2022-02-28 14:22:30|2534.73|2534.73|2534.66|2534.66|2534.81|2534.81|2534.66|2534.66|0
1646058170000|2022-02-28 14:22:50|2534.88|2534.88|2534.88|2534.88|2534.88|2534.88|2534.88|2534.88|0
1646058180000|2022-02-28 14:23:00|2534.82|2534.82|2534.82|2534.82|2534.82|2534.82|2534.82|2534.82|0
1646058190000|2022-02-28 14:23:10|2534.74|2534.74|2534.96|2534.96|2534.96|2534.96|2534.74|2534.74|0
1646058200000|2022-02-28 14:23:20|2535.1|2535.1|2535.03|2535.03|2535.1|2535.1|2535.03|2535.03|0
1646058230000|2022-02-28 14:23:50|2535.16|2535.16|2535.43|2535.43|2535.43|2535.43|2535.05|2535.05|0
1646058240000|2022-02-28 14:24:00|2535.27|2535.27|2535.54|2535.54|2535.54|2535.54|2535.27|2535.27|0
1646058250000|2022-02-28 14:24:10|2535.61|2535.61|2535.61|2535.61|2535.61|2535.61|2535.61|2535.61|0
1646058260000|2022-02-28 14:24:20|2535.53|2535.53|2535.28|2535.28|2535.53|2535.53|2535.28|2535.28|0
1646058280000|2022-02-28 14:24:40|2535.14|2535.14|2535.14|2535.14|2535.14|2535.14|2535.14|2535.14|0
1646058290000|2022-02-28 14:24:50|2535.25|2535.25|2534.95|2534.95|2535.25|2535.25|2534.95|2534.95|0
1646058300000|2022-02-28 14:25:00|2534.81|2534.81|2534.81|2534.81|2534.81|2534.81|2534.81|2534.81|0
1646058310000|2022-02-28 14:25:10|2534.74|2534.74|2534.39|2534.39|2534.74|2534.74|2534.39|2534.39|0
1646058320000|2022-02-28 14:25:20|2534.18|2534.18|2534.21|2534.21|2534.21|2534.21|2534.18|2534.18|0
1646058330000|2022-02-28 14:25:30|2534.36|2534.36|2534.72|2534.72|2534.72|2534.72|2534.36|2534.36|0
1646058340000|2022-02-28 14:25:40|2534.58|2534.58|2534.65|2534.65|2534.65|2534.65|2534.58|2534.58|0
1646058350000|2022-02-28 14:25:50|2534.5|2534.5|2534.5|2534.5|2534.5|2534.5|2534.5|2534.5|0
1646058360000|2022-02-28 14:26:00|2534.36|2534.36|2534.43|2534.43|2534.43|2534.43|2534.36|2534.36|0
1646058370000|2022-02-28 14:26:10|2534.54|2534.54|2534.64|2534.64|2534.64|2534.64|2534.48|2534.48|0
1646058380000|2022-02-28 14:26:20|2534.85|2534.85|2534.53|2534.53|2534.85|2534.85|2534.53|2534.53|0
1646058390000|2022-02-28 14:26:30|2534.37|2534.37|2534.37|2534.37|2534.37|2534.37|2534.37|2534.37|0
1646058400000|2022-02-28 14:26:40|2534.21|2534.21|2534.21|2534.21|2534.21|2534.21|2534.21|2534.21|0
1646058420000|2022-02-28 14:27:00|2534.48|2534.48|2534.7|2534.7|2534.7|2534.7|2534.48|2534.48|0
1646058430000|2022-02-28 14:27:10|2534.62|2534.62|2534.62|2534.62|2534.62|2534.62|2534.62|2534.62|0
1646058440000|2022-02-28 14:27:20|2534.48|2534.48|2533.82|2533.82|2534.48|2534.48|2533.82|2533.82|0
1646058450000|2022-02-28 14:27:30|2533.89|2533.89|2533.92|2533.92|2533.92|2533.92|2533.89|2533.89|0
1646058460000|2022-02-28 14:27:40|2534|2534|2533.92|2533.92|2534|2534|2533.92|2533.92|0
1646058470000|2022-02-28 14:27:50|2533.86|2533.86|2533.77|2533.77|2533.86|2533.86|2533.77|2533.77|0
1646058480000|2022-02-28 14:28:00|2533.84|2533.84|2533.94|2533.94|2533.94|2533.94|2533.79|2533.79|0
1646058500000|2022-02-28 14:28:20|2534.1|2534.1|2533.95|2533.95|2534.1|2534.1|2533.95|2533.95|0
1646058510000|2022-02-28 14:28:30|2534.03|2534.03|2534.31|2534.31|2534.31|2534.31|2534.03|2534.03|0
1646058520000|2022-02-28 14:28:40|2534.34|2534.34|2534.34|2534.34|2534.34|2534.34|2534.34|2534.34|0
1646058530000|2022-02-28 14:28:50|2534.12|2534.12|2534.08|2534.08|2534.12|2534.12|2534.08|2534.08|0
1646058540000|2022-02-28 14:29:00|2533.94|2533.94|2533.42|2533.42|2533.94|2533.94|2533.42|2533.42|0
1646058550000|2022-02-28 14:29:10|2533.29|2533.29|2533.05|2533.05|2533.29|2533.29|2532.98|2532.98|0
1646058560000|2022-02-28 14:29:20|2532.73|2532.73|2531.03|2531.03|2532.73|2532.73|2531.03|2531.03|0
1646058570000|2022-02-28 14:29:30|2531.1|2531.1|2530.92|2530.92|2531.1|2531.1|2530.92|2530.92|0
1646058580000|2022-02-28 14:29:40|2531.1|2531.1|2530.99|2530.99|2531.1|2531.1|2530.76|2530.76|0
1646058590000|2022-02-28 14:29:50|2530.86|2530.86|2530.68|2530.68|2530.86|2530.86|2530.68|2530.68|0
1646058600000|2022-02-28 14:30:00|2530.52|2530.52|2531.87|2531.87|2531.87|2531.87|2530.34|2530.34|0
1646058610000|2022-02-28 14:30:10|2531.94|2531.94|2534.75|2534.75|2534.75|2534.75|2531.94|2531.94|0
1646058620000|2022-02-28 14:30:20|2534.97|2534.97|2537.5|2537.5|2538.16|2538.16|2534.97|2534.97|0
1646058630000|2022-02-28 14:30:30|2537.58|2537.58|2536.45|2536.45|2538.25|2538.25|2536.45|2536.45|0
1646058640000|2022-02-28 14:30:40|2536.14|2536.14|2536.39|2536.39|2536.59|2536.59|2536.08|2536.08|0
1646058650000|2022-02-28 14:30:50|2536.32|2536.32|2536.01|2536.01|2536.32|2536.32|2535.85|2535.85|0
1646058660000|2022-02-28 14:31:00|2535.87|2535.87|2535.23|2535.23|2535.87|2535.87|2535.23|2535.23|0
1646058670000|2022-02-28 14:31:10|2535.07|2535.07|2534.38|2534.38|2535.07|2535.07|2534.38|2534.38|0
1646058680000|2022-02-28 14:31:20|2534.24|2534.24|2533.84|2533.84|2534.24|2534.24|2533.84|2533.84|0
1646058690000|2022-02-28 14:31:30|2533.69|2533.69|2533.13|2533.13|2533.69|2533.69|2533.13|2533.13|0
1646058700000|2022-02-28 14:31:40|2533.29|2533.29|2534.23|2534.23|2534.36|2534.36|2533.16|2533.16|0
1646058710000|2022-02-28 14:31:50|2534.15|2534.15|2534.9|2534.9|2534.9|2534.9|2534.15|2534.15|0
1646058720000|2022-02-28 14:32:00|2534.98|2534.98|2535.05|2535.05|2535.05|2535.05|2534.98|2534.98|0
1646058730000|2022-02-28 14:32:10|2535.27|2535.27|2537.4|2537.4|2537.52|2537.52|2535.27|2535.27|0
1646058740000|2022-02-28 14:32:20|2537.33|2537.33|2536.29|2536.29|2537.33|2537.33|2536.29|2536.29|0
1646058750000|2022-02-28 14:32:30|2536.22|2536.22|2535.04|2535.04|2536.22|2536.22|2535.04|2535.04|0
1646058760000|2022-02-28 14:32:40|2534.98|2534.98|2535.29|2535.29|2535.29|2535.29|2534.94|2534.94|0
1646058770000|2022-02-28 14:32:50|2535.44|2535.44|2535.1|2535.1|2535.44|2535.44|2535.1|2535.1|0
1646058780000|2022-02-28 14:33:00|2534.7|2534.7|2534.54|2534.54|2534.7|2534.7|2534.54|2534.54|0
1646058790000|2022-02-28 14:33:10|2534.49|2534.49|2535.05|2535.05|2535.21|2535.21|2534.49|2534.49|0
1646058800000|2022-02-28 14:33:20|2534.99|2534.99|2534.99|2534.99|2534.99|2534.99|2534.99|2534.99|0
1646058820000|2022-02-28 14:33:40|2534.92|2534.92|2534.92|2534.92|2534.92|2534.92|2534.76|2534.76|0
1646058830000|2022-02-28 14:33:50|2534.79|2534.79|2534.98|2534.98|2535.04|2535.04|2534.79|2534.79|0
1646058840000|2022-02-28 14:34:00|2534.69|2534.69|2534.29|2534.29|2534.76|2534.76|2534.29|2534.29|0
1646058850000|2022-02-28 14:34:10|2534.16|2534.16|2534.15|2534.15|2534.22|2534.22|2534.15|2534.15|0
1646058860000|2022-02-28 14:34:20|2534.3|2534.3|2534.3|2534.3|2534.3|2534.3|2534.3|2534.3|0
1646058870000|2022-02-28 14:34:30|2534.15|2534.15|2534.15|2534.15|2534.15|2534.15|2534.15|2534.15|0
1646058880000|2022-02-28 14:34:40|2534.31|2534.31|2534.31|2534.31|2534.31|2534.31|2534.31|2534.31|0
1646058890000|2022-02-28 14:34:50|2534.46|2534.46|2534.58|2534.58|2534.69|2534.69|2534.46|2534.46|0
1646058900000|2022-02-28 14:35:00|2534.74|2534.74|2537.29|2537.29|2537.29|2537.29|2534.68|2534.68|0
1646058910000|2022-02-28 14:35:10|2537.23|2537.23|2537.33|2537.33|2537.35|2537.35|2537.01|2537.01|0
1646058920000|2022-02-28 14:35:20|2537.17|2537.17|2534.7|2534.7|2537.17|2537.17|2534.7|2534.7|0
1646058930000|2022-02-28 14:35:30|2534.82|2534.82|2534.71|2534.71|2534.87|2534.87|2534.71|2534.71|0
1646058940000|2022-02-28 14:35:40|2534.77|2534.77|2534.77|2534.77|2534.77|2534.77|2534.77|2534.77|0
1646058950000|2022-02-28 14:35:50|2534.45|2534.45|2534.96|2534.96|2534.96|2534.96|2534.45|2534.45|0
1646058960000|2022-02-28 14:36:00|2534.83|2534.83|2535.33|2535.33|2535.33|2535.33|2534.83|2534.83|0
1646058980000|2022-02-28 14:36:20|2535.04|2535.04|2535.12|2535.12|2535.25|2535.25|2535.04|2535.04|0
1646058990000|2022-02-28 14:36:30|2535.19|2535.19|2536.21|2536.21|2536.21|2536.21|2535.15|2535.15|0
1646059000000|2022-02-28 14:36:40|2536.42|2536.42|2537.47|2537.47|2537.47|2537.47|2536.42|2536.42|0
1646059010000|2022-02-28 14:36:50|2537.32|2537.32|2537.06|2537.06|2537.32|2537.32|2536.85|2536.85|0
1646059030000|2022-02-28 14:37:10|2536.85|2536.85|2536.22|2536.22|2536.85|2536.85|2536.22|2536.22|0
1646059040000|2022-02-28 14:37:20|2536.1|2536.1|2535.74|2535.74|2536.1|2536.1|2535.74|2535.74|0
1646059050000|2022-02-28 14:37:30|2535.51|2535.51|2535.01|2535.01|2535.56|2535.56|2534.99|2534.99|0
1646059060000|2022-02-28 14:37:40|2534.97|2534.97|2534.85|2534.85|2534.99|2534.99|2534.72|2534.72|0
1646059080000|2022-02-28 14:38:00|2535.24|2535.24|2535.48|2535.48|2535.61|2535.61|2535.24|2535.24|0
1646059090000|2022-02-28 14:38:10|2535.83|2535.83|2536.04|2536.04|2536.04|2536.04|2535.76|2535.76|0
1646059110000|2022-02-28 14:38:30|2536.17|2536.17|2536.17|2536.17|2536.17|2536.17|2536.17|2536.17|0
1646059120000|2022-02-28 14:38:40|2535.85|2535.85|2535.47|2535.47|2535.85|2535.85|2535.47|2535.47|0
1646059130000|2022-02-28 14:38:50|2535.33|2535.33|2533.32|2533.32|2535.33|2535.33|2533.32|2533.32|0
1646059150000|2022-02-28 14:39:10|2533.25|2533.25|2533.71|2533.71|2533.71|2533.71|2533.17|2533.17|0
1646059170000|2022-02-28 14:39:30|2533.77|2533.77|2533.55|2533.55|2533.85|2533.85|2533.55|2533.55|0
1646059180000|2022-02-28 14:39:40|2533.62|2533.62|2533.54|2533.54|2533.62|2533.62|2533.54|2533.54|0
1646059190000|2022-02-28 14:39:50|2533.31|2533.31|2533.31|2533.31|2533.31|2533.31|2533.31|2533.31|0
1646059200000|2022-02-28 14:40:00|2533.18|2533.18|2532.86|2532.86|2533.18|2533.18|2532.86|2532.86|0
1646059210000|2022-02-28 14:40:10|2532.8|2532.8|2532.59|2532.59|2532.8|2532.8|2532.59|2532.59|0
1646059220000|2022-02-28 14:40:20|2532.52|2532.52|2532.52|2532.52|2532.52|2532.52|2532.52|2532.52|0
1646059240000|2022-02-28 14:40:40|2532.78|2532.78|2533.18|2533.18|2533.18|2533.18|2532.62|2532.62|0
1646059250000|2022-02-28 14:40:50|2533.25|2533.25|2532.97|2532.97|2533.48|2533.48|2532.97|2532.97|0
1646059260000|2022-02-28 14:41:00|2532.89|2532.89|2532.19|2532.19|2532.89|2532.89|2532.19|2532.19|0
1646059270000|2022-02-28 14:41:10|2532.05|2532.05|2531.39|2531.39|2532.05|2532.05|2531.39|2531.39|0
1646059280000|2022-02-28 14:41:20|2531.53|2531.53|2531.34|2531.34|2531.53|2531.53|2531.06|2531.06|0
1646059290000|2022-02-28 14:41:30|2531.28|2531.28|2532.18|2532.18|2532.18|2532.18|2531.14|2531.14|0
1646059300000|2022-02-28 14:41:40|2532.31|2532.31|2532.31|2532.31|2532.31|2532.31|2532.31|2532.31|0
1646059320000|2022-02-28 14:42:00|2532.2|2532.2|2533.29|2533.29|2533.29|2533.29|2532.2|2532.2|0
1646059330000|2022-02-28 14:42:10|2533.35|2533.35|2533.49|2533.49|2533.57|2533.57|2533.23|2533.23|0
1646059340000|2022-02-28 14:42:20|2533.63|2533.63|2533.79|2533.79|2533.79|2533.79|2533.29|2533.29|0
1646059350000|2022-02-28 14:42:30|2533.71|2533.71|2533.14|2533.14|2533.71|2533.71|2533.14|2533.14|0
1646059360000|2022-02-28 14:42:40|2532.82|2532.82|2532.33|2532.33|2532.82|2532.82|2532.33|2532.33|0
1646059370000|2022-02-28 14:42:50|2532.08|2532.08|2532.02|2532.02|2532.08|2532.08|2532.02|2532.02|0
1646059380000|2022-02-28 14:43:00|2532.1|2532.1|2531.91|2531.91|2532.1|2532.1|2531.91|2531.91|0
1646059410000|2022-02-28 14:43:30|2531.59|2531.59|2531.32|2531.32|2531.59|2531.59|2531.21|2531.21|0
1646059420000|2022-02-28 14:43:40|2531.43|2531.43|2531.41|2531.41|2531.54|2531.54|2531.41|2531.41|0
1646059430000|2022-02-28 14:43:50|2531.6|2531.6|2531.44|2531.44|2531.68|2531.68|2531.44|2531.44|0
1646059440000|2022-02-28 14:44:00|2530.96|2530.96|2530.6|2530.6|2530.96|2530.96|2530.6|2530.6|0
1646059450000|2022-02-28 14:44:10|2530.68|2530.68|2531.7|2531.7|2531.92|2531.92|2530.68|2530.68|0
1646059460000|2022-02-28 14:44:20|2531.62|2531.62|2532.33|2532.33|2532.33|2532.33|2531.55|2531.55|0
1646059470000|2022-02-28 14:44:30|2532.25|2532.25|2532.53|2532.53|2532.6|2532.6|2532.25|2532.25|0
1646059480000|2022-02-28 14:44:40|2532.76|2532.76|2533.26|2533.26|2533.26|2533.26|2532.76|2532.76|0
1646059490000|2022-02-28 14:44:50|2533.66|2533.66|2533.79|2533.79|2533.79|2533.79|2533.66|2533.66|0
1646059500000|2022-02-28 14:45:00|2533.95|2533.95|2534.52|2534.52|2534.52|2534.52|2533.95|2533.95|0
1646059510000|2022-02-28 14:45:10|2534.21|2534.21|2534.21|2534.21|2534.21|2534.21|2534.21|2534.21|0
1646059520000|2022-02-28 14:45:20|2534.14|2534.14|2534.03|2534.03|2534.14|2534.14|2534.03|2534.03|0
1646059530000|2022-02-28 14:45:30|2533.92|2533.92|2533.96|2533.96|2534.15|2534.15|2533.88|2533.88|0
1646059540000|2022-02-28 14:45:40|2533.66|2533.66|2533.66|2533.66|2533.66|2533.66|2533.66|2533.66|0
1646059550000|2022-02-28 14:45:50|2533.81|2533.81|2534.24|2534.24|2534.24|2534.24|2533.81|2533.81|0
1646059560000|2022-02-28 14:46:00|2534.43|2534.43|2535.75|2535.75|2535.75|2535.75|2534.43|2534.43|0
1646059570000|2022-02-28 14:46:10|2535.99|2535.99|2535.83|2535.83|2536.05|2536.05|2535.75|2535.75|0
1646059580000|2022-02-28 14:46:20|2535.71|2535.71|2535.15|2535.15|2535.71|2535.71|2535.15|2535.15|0
1646059590000|2022-02-28 14:46:30|2535.01|2535.01|2534.41|2534.41|2535.01|2535.01|2534.41|2534.41|0
1646059600000|2022-02-28 14:46:40|2534.18|2534.18|2533.78|2533.78|2534.18|2534.18|2533.78|2533.78|0
1646059610000|2022-02-28 14:46:50|2533.75|2533.75|2534.34|2534.34|2534.34|2534.34|2533.75|2533.75|0
1646059620000|2022-02-28 14:47:00|2534.4|2534.4|2535.13|2535.13|2535.13|2535.13|2534.4|2534.4|0
1646059630000|2022-02-28 14:47:10|2535.24|2535.24|2535.08|2535.08|2535.37|2535.37|2535.08|2535.08|0
1646059640000|2022-02-28 14:47:20|2535.02|2535.02|2535.6|2535.6|2535.6|2535.6|2535.02|2535.02|0
1646059660000|2022-02-28 14:47:40|2535.53|2535.53|2535.06|2535.06|2535.53|2535.53|2535.06|2535.06|0
1646059670000|2022-02-28 14:47:50|2535.2|2535.2|2535.2|2535.2|2535.2|2535.2|2535.2|2535.2|0
1646059680000|2022-02-28 14:48:00|2534.9|2534.9|2534.82|2534.82|2534.9|2534.9|2534.82|2534.82|0
1646059700000|2022-02-28 14:48:20|2534.56|2534.56|2534.03|2534.03|2534.56|2534.56|2533.97|2533.97|0
1646059710000|2022-02-28 14:48:30|2533.96|2533.96|2534.11|2534.11|2534.11|2534.11|2533.88|2533.88|0
1646059720000|2022-02-28 14:48:40|2534|2534|2534.78|2534.78|2534.78|2534.78|2533.92|2533.92|0
1646059730000|2022-02-28 14:48:50|2535.04|2535.04|2534.97|2534.97|2535.12|2535.12|2534.97|2534.97|0
1646059740000|2022-02-28 14:49:00|2535.08|2535.08|2534.99|2534.99|2535.08|2535.08|2534.8|2534.8|0
1646059750000|2022-02-28 14:49:10|2535.07|2535.07|2535.82|2535.82|2535.82|2535.82|2535.07|2535.07|0
1646059760000|2022-02-28 14:49:20|2535.63|2535.63|2535.64|2535.64|2535.64|2535.64|2535.45|2535.45|0
1646059770000|2022-02-28 14:49:30|2535.56|2535.56|2535.56|2535.56|2535.56|2535.56|2535.56|2535.56|0
1646059790000|2022-02-28 14:49:50|2535.41|2535.41|2535.41|2535.41|2535.41|2535.41|2535.41|2535.41|0
1646059800000|2022-02-28 14:50:00|2535.34|2535.34|2535.34|2535.34|2535.34|2535.34|2535.34|2535.34|0
1646059810000|2022-02-28 14:50:10|2535.26|2535.26|2535.39|2535.39|2535.39|2535.39|2535.26|2535.26|0
1646059820000|2022-02-28 14:50:20|2535.26|2535.26|2535.26|2535.26|2535.26|2535.26|2535.26|2535.26|0
1646059830000|2022-02-28 14:50:30|2535.33|2535.33|2535.33|2535.33|2535.33|2535.33|2535.33|2535.33|0
1646059850000|2022-02-28 14:50:50|2535.41|2535.41|2536.27|2536.27|2536.27|2536.27|2535.41|2535.41|0
1646059860000|2022-02-28 14:51:00|2536.58|2536.58|2536.3|2536.3|2536.62|2536.62|2536.14|2536.14|0
1646059870000|2022-02-28 14:51:10|2536.02|2536.02|2536.11|2536.11|2536.11|2536.11|2535.74|2535.74|0
1646059880000|2022-02-28 14:51:20|2536.32|2536.32|2536.32|2536.32|2536.32|2536.32|2536.32|2536.32|0
1646059890000|2022-02-28 14:51:30|2536.25|2536.25|2536.25|2536.25|2536.25|2536.25|2536.25|2536.25|0
1646059910000|2022-02-28 14:51:50|2536.39|2536.39|2536.61|2536.61|2536.61|2536.61|2536.39|2536.39|0
1646059920000|2022-02-28 14:52:00|2536.53|2536.53|2536.9|2536.9|2536.9|2536.9|2536.53|2536.53|0
1646059930000|2022-02-28 14:52:10|2536.95|2536.95|2537.45|2537.45|2537.45|2537.45|2536.95|2536.95|0
1646059940000|2022-02-28 14:52:20|2537.38|2537.38|2537.45|2537.45|2537.45|2537.45|2537.38|2537.38|0
1646059950000|2022-02-28 14:52:30|2537.61|2537.61|2537.91|2537.91|2537.91|2537.91|2537.61|2537.61|0
1646059960000|2022-02-28 14:52:40|2537.7|2537.7|2537.58|2537.58|2537.7|2537.7|2537.58|2537.58|0
1646059970000|2022-02-28 14:52:50|2537.51|2537.51|2537.71|2537.71|2537.71|2537.71|2537.51|2537.51|0
1646059980000|2022-02-28 14:53:00|2537.76|2537.76|2538.44|2538.44|2538.44|2538.44|2537.76|2537.76|0
1646059990000|2022-02-28 14:53:10|2538.52|2538.52|2539.2|2539.2|2539.2|2539.2|2538.52|2538.52|0
1646060000000|2022-02-28 14:53:20|2539.24|2539.24|2539.76|2539.76|2539.76|2539.76|2539.24|2539.24|0
1646060010000|2022-02-28 14:53:30|2539.98|2539.98|2539.94|2539.94|2539.98|2539.98|2539.94|2539.94|0
1646060020000|2022-02-28 14:53:40|2540.16|2540.16|2540.16|2540.16|2540.16|2540.16|2540.16|2540.16|0
1646060030000|2022-02-28 14:53:50|2540.22|2540.22|2540.08|2540.08|2540.22|2540.22|2539.87|2539.87|0
1646060040000|2022-02-28 14:54:00|2540.15|2540.15|2540.04|2540.04|2540.15|2540.15|2540.04|2540.04|0
1646060050000|2022-02-28 14:54:10|2539.96|2539.96|2539.97|2539.97|2540.15|2540.15|2539.96|2539.96|0
1646060060000|2022-02-28 14:54:20|2539.93|2539.93|2539.89|2539.89|2539.93|2539.93|2539.89|2539.89|0
1646060070000|2022-02-28 14:54:30|2539.82|2539.82|2539.15|2539.15|2539.82|2539.82|2539.15|2539.15|0
1646060080000|2022-02-28 14:54:40|2539.07|2539.07|2537.79|2537.79|2539.13|2539.13|2537.79|2537.79|0
1646060090000|2022-02-28 14:54:50|2537.63|2537.63|2537.37|2537.37|2537.71|2537.71|2537.37|2537.37|0
1646060100000|2022-02-28 14:55:00|2537.3|2537.3|2537.6|2537.6|2537.6|2537.6|2537.3|2537.3|0
1646060110000|2022-02-28 14:55:10|2537.99|2537.99|2539.8|2539.8|2539.8|2539.8|2537.99|2537.99|0
1646060120000|2022-02-28 14:55:20|2539.92|2539.92|2539.84|2539.84|2539.92|2539.92|2539.84|2539.84|0
1646060130000|2022-02-28 14:55:30|2539.77|2539.77|2540.04|2540.04|2540.04|2540.04|2539.77|2539.77|0
1646060150000|2022-02-28 14:55:50|2540.18|2540.18|2541|2541|2541|2541|2540.18|2540.18|0
1646060160000|2022-02-28 14:56:00|2541.11|2541.11|2541.19|2541.19|2541.19|2541.19|2541.03|2541.03|0
1646060170000|2022-02-28 14:56:10|2541.06|2541.06|2540.88|2540.88|2541.17|2541.17|2540.88|2540.88|0
1646060180000|2022-02-28 14:56:20|2540.81|2540.81|2541.1|2541.1|2541.1|2541.1|2540.81|2540.81|0
1646060190000|2022-02-28 14:56:30|2540.99|2540.99|2540.9|2540.9|2541.06|2541.06|2540.9|2540.9|0
1646060200000|2022-02-28 14:56:40|2540.65|2540.65|2540.26|2540.26|2540.65|2540.65|2540.26|2540.26|0
1646060210000|2022-02-28 14:56:50|2540|2540|2540|2540|2540|2540|2540|2540|0
1646060230000|2022-02-28 14:57:10|2540.14|2540.14|2540.21|2540.21|2540.21|2540.21|2540.14|2540.14|0
1646060240000|2022-02-28 14:57:20|2540.15|2540.15|2540.15|2540.15|2540.15|2540.15|2540.15|2540.15|0
1646060250000|2022-02-28 14:57:30|2540.31|2540.31|2540.52|2540.52|2540.52|2540.52|2540.29|2540.29|0
1646060260000|2022-02-28 14:57:40|2541.02|2541.02|2542.06|2542.06|2542.06|2542.06|2541.02|2541.02|0
1646060270000|2022-02-28 14:57:50|2541.86|2541.86|2541.43|2541.43|2541.86|2541.86|2541.35|2541.35|0
1646060280000|2022-02-28 14:58:00|2541.51|2541.51|2541.62|2541.62|2541.7|2541.7|2541.51|2541.51|0
1646060290000|2022-02-28 14:58:10|2541.49|2541.49|2541.49|2541.49|2541.49|2541.49|2541.49|2541.49|0
1646060300000|2022-02-28 14:58:20|2541.41|2541.41|2541.62|2541.62|2541.62|2541.62|2541.41|2541.41|0
1646060310000|2022-02-28 14:58:30|2541.55|2541.55|2541.51|2541.51|2541.55|2541.55|2541.39|2541.39|0
1646060320000|2022-02-28 14:58:40|2541.58|2541.58|2541.7|2541.7|2541.7|2541.7|2541.58|2541.58|0
1646060330000|2022-02-28 14:58:50|2541.78|2541.78|2542.29|2542.29|2542.35|2542.35|2541.78|2541.78|0
1646060340000|2022-02-28 14:59:00|2542.35|2542.35|2543.11|2543.11|2543.18|2543.18|2542.29|2542.29|0
1646060350000|2022-02-28 14:59:10|2543.17|2543.17|2544.4|2544.4|2544.4|2544.4|2543.17|2543.17|0
1646060360000|2022-02-28 14:59:20|2544.29|2544.29|2544.03|2544.03|2544.29|2544.29|2543.96|2543.96|0
1646060370000|2022-02-28 14:59:30|2543.8|2543.8|2543.16|2543.16|2543.8|2543.8|2543.16|2543.16|0
1646060380000|2022-02-28 14:59:40|2543.09|2543.09|2543.01|2543.01|2543.09|2543.09|2543.01|2543.01|0
1646060390000|2022-02-28 14:59:50|2542.93|2542.93|2543.22|2543.22|2543.22|2543.22|2542.86|2542.86|0
1646060400000|2022-02-28 15:00:00|2543.09|2543.09|2543.09|2543.09|2543.25|2543.25|2543.09|2543.09|0
1646060410000|2022-02-28 15:00:10|2543.34|2543.34|2544.64|2544.64|2544.64|2544.64|2543.34|2543.34|0
1646060420000|2022-02-28 15:00:20|2544.82|2544.82|2543.36|2543.36|2544.82|2544.82|2543.33|2543.33|0
1646060430000|2022-02-28 15:00:30|2543.33|2543.33|2542.77|2542.77|2543.33|2543.33|2542.77|2542.77|0
1646060440000|2022-02-28 15:00:40|2542.7|2542.7|2542.16|2542.16|2542.7|2542.7|2542.16|2542.16|0
1646060450000|2022-02-28 15:00:50|2542.24|2542.24|2541.73|2541.73|2542.31|2542.31|2541.73|2541.73|0
1646060460000|2022-02-28 15:01:00|2541.57|2541.57|2540.79|2540.79|2541.57|2541.57|2540.79|2540.79|0
1646060470000|2022-02-28 15:01:10|2540.76|2540.76|2540.5|2540.5|2540.76|2540.76|2540.5|2540.5|0
1646060480000|2022-02-28 15:01:20|2540.29|2540.29|2539.5|2539.5|2540.29|2540.29|2539.5|2539.5|0
1646060490000|2022-02-28 15:01:30|2539.54|2539.54|2539.2|2539.2|2539.6|2539.6|2539.2|2539.2|0
1646060500000|2022-02-28 15:01:40|2539.07|2539.07|2538.8|2538.8|2539.07|2539.07|2538.8|2538.8|0
1646060510000|2022-02-28 15:01:50|2538.68|2538.68|2538.46|2538.46|2538.68|2538.68|2538.29|2538.29|0
1646060520000|2022-02-28 15:02:00|2538.3|2538.3|2538.16|2538.16|2538.3|2538.3|2538.03|2538.03|0
1646060530000|2022-02-28 15:02:10|2538.13|2538.13|2538.4|2538.4|2538.4|2538.4|2538.13|2538.13|0
1646060540000|2022-02-28 15:02:20|2538.74|2538.74|2539.74|2539.74|2539.74|2539.74|2538.74|2538.74|0
1646060550000|2022-02-28 15:02:30|2539.82|2539.82|2540.36|2540.36|2540.36|2540.36|2539.82|2539.82|0
1646060560000|2022-02-28 15:02:40|2540.15|2540.15|2540.28|2540.28|2540.41|2540.41|2540.15|2540.15|0
1646060570000|2022-02-28 15:02:50|2540.2|2540.2|2539.93|2539.93|2540.2|2540.2|2539.93|2539.93|0
1646060580000|2022-02-28 15:03:00|2539.86|2539.86|2538.78|2538.78|2539.86|2539.86|2538.78|2538.78|0
1646060590000|2022-02-28 15:03:10|2538.72|2538.72|2537.51|2537.51|2538.78|2538.78|2537.51|2537.51|0
1646060600000|2022-02-28 15:03:20|2537.4|2537.4|2537.54|2537.54|2537.54|2537.54|2537.4|2537.4|0
1646060610000|2022-02-28 15:03:30|2537.66|2537.66|2537.7|2537.7|2537.7|2537.7|2537.53|2537.53|0
1646060630000|2022-02-28 15:03:50|2537.55|2537.55|2537.48|2537.48|2537.55|2537.55|2537.32|2537.32|0
1646060640000|2022-02-28 15:04:00|2537.11|2537.11|2537.11|2537.11|2537.11|2537.11|2537.11|2537.11|0
1646060650000|2022-02-28 15:04:10|2536.96|2536.96|2537.33|2537.33|2537.33|2537.33|2536.96|2536.96|0
1646060660000|2022-02-28 15:04:20|2537.46|2537.46|2537.62|2537.62|2537.78|2537.78|2537.46|2537.46|0
1646060670000|2022-02-28 15:04:30|2537.54|2537.54|2537.46|2537.46|2537.54|2537.54|2537.46|2537.46|0
1646060680000|2022-02-28 15:04:40|2537.73|2537.73|2537.73|2537.73|2537.73|2537.73|2537.73|2537.73|0
1646060690000|2022-02-28 15:04:50|2537.95|2537.95|2537.73|2537.73|2537.95|2537.95|2537.68|2537.68|0
1646060700000|2022-02-28 15:05:00|2537.84|2537.84|2537.77|2537.77|2537.84|2537.84|2537.64|2537.64|0
1646060710000|2022-02-28 15:05:10|2537.7|2537.7|2537.7|2537.7|2537.7|2537.7|2537.7|2537.7|0
1646060720000|2022-02-28 15:05:20|2537.62|2537.62|2536.9|2536.9|2537.62|2537.62|2536.9|2536.9|0
1646060730000|2022-02-28 15:05:30|2536.82|2536.82|2536.49|2536.49|2536.82|2536.82|2536.49|2536.49|0
1646060740000|2022-02-28 15:05:40|2536.43|2536.43|2535.38|2535.38|2536.43|2536.43|2535.38|2535.38|0
1646060750000|2022-02-28 15:05:50|2535.22|2535.22|2534.74|2534.74|2535.22|2535.22|2534.74|2534.74|0
1646060760000|2022-02-28 15:06:00|2534.67|2534.67|2534.81|2534.81|2534.81|2534.81|2534.67|2534.67|0
1646060770000|2022-02-28 15:06:10|2535.02|2535.02|2535|2535|2535.13|2535.13|2535|2535|0
1646060780000|2022-02-28 15:06:20|2534.63|2534.63|2535.11|2535.11|2535.11|2535.11|2534.63|2534.63|0
1646060790000|2022-02-28 15:06:30|2534.98|2534.98|2534.91|2534.91|2534.98|2534.98|2534.91|2534.91|0
1646060800000|2022-02-28 15:06:40|2534.98|2534.98|2535.61|2535.61|2535.61|2535.61|2534.91|2534.91|0
1646060810000|2022-02-28 15:06:50|2535.53|2535.53|2535.4|2535.4|2535.53|2535.53|2535.24|2535.24|0
1646060830000|2022-02-28 15:07:10|2535.26|2535.26|2535.32|2535.32|2535.6|2535.6|2535.26|2535.26|0
1646060840000|2022-02-28 15:07:20|2534.96|2534.96|2534.96|2534.96|2534.96|2534.96|2534.96|2534.96|0
1646060850000|2022-02-28 15:07:30|2535.09|2535.09|2535.09|2535.09|2535.09|2535.09|2535.09|2535.09|0
1646060860000|2022-02-28 15:07:40|2535.4|2535.4|2536.1|2536.1|2536.1|2536.1|2535.4|2535.4|0
1646060870000|2022-02-28 15:07:50|2536.04|2536.04|2536.18|2536.18|2536.18|2536.18|2536.04|2536.04|0
1646060880000|2022-02-28 15:08:00|2536.42|2536.42|2536.42|2536.42|2536.42|2536.42|2536.42|2536.42|0
1646060900000|2022-02-28 15:08:20|2536.1|2536.1|2535.43|2535.43|2536.1|2536.1|2535.43|2535.43|0
1646060910000|2022-02-28 15:08:30|2535.32|2535.32|2535.2|2535.2|2535.39|2535.39|2535.2|2535.2|0
1646060920000|2022-02-28 15:08:40|2535.26|2535.26|2535.53|2535.53|2535.53|2535.53|2535.26|2535.26|0
1646060940000|2022-02-28 15:09:00|2535.39|2535.39|2534.3|2534.3|2535.39|2535.39|2534.3|2534.3|0
1646060950000|2022-02-28 15:09:10|2534.03|2534.03|2533.2|2533.2|2534.03|2534.03|2533.2|2533.2|0
1646060960000|2022-02-28 15:09:20|2533.42|2533.42|2533.24|2533.24|2533.42|2533.42|2533.24|2533.24|0
1646060970000|2022-02-28 15:09:30|2533.45|2533.45|2533.45|2533.45|2533.45|2533.45|2533.45|2533.45|0
1646060980000|2022-02-28 15:09:40|2533.49|2533.49|2533.65|2533.65|2533.65|2533.65|2533.49|2533.49|0
1646060990000|2022-02-28 15:09:50|2533.87|2533.87|2533.58|2533.58|2533.87|2533.87|2533.47|2533.47|0
1646061000000|2022-02-28 15:10:00|2533.47|2533.47|2533.85|2533.85|2533.85|2533.85|2533.47|2533.47|0
1646061010000|2022-02-28 15:10:10|2534.01|2534.01|2534.01|2534.01|2534.01|2534.01|2534.01|2534.01|0
1646061020000|2022-02-28 15:10:20|2534.08|2534.08|2533.9|2533.9|2534.24|2534.24|2533.79|2533.79|0
1646061030000|2022-02-28 15:10:30|2533.76|2533.76|2533.55|2533.55|2533.76|2533.76|2533.55|2533.55|0
1646061040000|2022-02-28 15:10:40|2533.42|2533.42|2533.42|2533.42|2533.42|2533.42|2533.42|2533.42|0
1646061050000|2022-02-28 15:10:50|2533.3|2533.3|2533.15|2533.15|2533.3|2533.3|2533.15|2533.15|0
1646061060000|2022-02-28 15:11:00|2533.08|2533.08|2533.2|2533.2|2533.21|2533.21|2533.08|2533.08|0
1646061070000|2022-02-28 15:11:10|2533.31|2533.31|2533.45|2533.45|2533.45|2533.45|2533.31|2533.31|0
1646061080000|2022-02-28 15:11:20|2533.51|2533.51|2532.18|2532.18|2533.51|2533.51|2531.89|2531.89|0
1646061090000|2022-02-28 15:11:30|2531.95|2531.95|2531.46|2531.46|2531.95|2531.95|2531.46|2531.46|0
1646061100000|2022-02-28 15:11:40|2531.25|2531.25|2530.86|2530.86|2531.25|2531.25|2530.74|2530.74|0
1646061110000|2022-02-28 15:11:50|2530.91|2530.91|2530.56|2530.56|2530.91|2530.91|2530.56|2530.56|0
1646061120000|2022-02-28 15:12:00|2530.44|2530.44|2530.23|2530.23|2530.44|2530.44|2530.23|2530.23|0
1646061130000|2022-02-28 15:12:10|2530.28|2530.28|2529.27|2529.27|2530.28|2530.28|2529.27|2529.27|0
1646061140000|2022-02-28 15:12:20|2529.15|2529.15|2528.89|2528.89|2529.27|2529.27|2528.89|2528.89|0
1646061150000|2022-02-28 15:12:30|2528.96|2528.96|2528.57|2528.57|2528.96|2528.96|2528.57|2528.57|0
1646061160000|2022-02-28 15:12:40|2528.64|2528.64|2529.56|2529.56|2529.56|2529.56|2528.64|2528.64|0
1646061180000|2022-02-28 15:13:00|2529.7|2529.7|2529.7|2529.7|2529.7|2529.7|2529.7|2529.7|0
1646061190000|2022-02-28 15:13:10|2529.77|2529.77|2529.77|2529.77|2529.77|2529.77|2529.77|2529.77|0
1646061200000|2022-02-28 15:13:20|2530.15|2530.15|2530.07|2530.07|2530.15|2530.15|2530.07|2530.07|0
1646061210000|2022-02-28 15:13:30|2530.14|2530.14|2530.01|2530.01|2530.14|2530.14|2530.01|2530.01|0
1646061220000|2022-02-28 15:13:40|2529.94|2529.94|2529.94|2529.94|2529.94|2529.94|2529.94|2529.94|0
1646061230000|2022-02-28 15:13:50|2530.01|2530.01|2530.01|2530.01|2530.01|2530.01|2530.01|2530.01|0
1646061240000|2022-02-28 15:14:00|2529.94|2529.94|2529.72|2529.72|2529.94|2529.94|2529.65|2529.65|0
1646061250000|2022-02-28 15:14:10|2529.65|2529.65|2528.28|2528.28|2529.65|2529.65|2528.28|2528.28|0
1646061260000|2022-02-28 15:14:20|2528.21|2528.21|2528.21|2528.21|2528.21|2528.21|2528.21|2528.21|0
1646061270000|2022-02-28 15:14:30|2528.08|2528.08|2528.08|2528.08|2528.08|2528.08|2528.02|2528.02|0
1646061280000|2022-02-28 15:14:40|2528.21|2528.21|2528.45|2528.45|2528.45|2528.45|2528.21|2528.21|0
1646061290000|2022-02-28 15:14:50|2528.61|2528.61|2528.75|2528.75|2528.75|2528.75|2528.61|2528.61|0
1646061300000|2022-02-28 15:15:00|2528.88|2528.88|2529.88|2529.88|2529.88|2529.88|2528.88|2528.88|0
1646061310000|2022-02-28 15:15:10|2529.96|2529.96|2530.18|2530.18|2530.32|2530.32|2529.96|2529.96|0
1646061320000|2022-02-28 15:15:20|2530.47|2530.47|2530.39|2530.39|2530.47|2530.47|2530.39|2530.39|0
1646061330000|2022-02-28 15:15:30|2530.47|2530.47|2530.6|2530.6|2530.68|2530.68|2530.47|2530.47|0
1646061340000|2022-02-28 15:15:40|2530.75|2530.75|2530.48|2530.48|2530.75|2530.75|2530.48|2530.48|0
1646061350000|2022-02-28 15:15:50|2530.54|2530.54|2530.07|2530.07|2530.54|2530.54|2530|2530|0
1646061360000|2022-02-28 15:16:00|2529.96|2529.96|2529.98|2529.98|2529.98|2529.98|2529.82|2529.82|0
1646061370000|2022-02-28 15:16:10|2529.9|2529.9|2530.09|2530.09|2530.09|2530.09|2529.9|2529.9|0
1646061380000|2022-02-28 15:16:20|2530.25|2530.25|2530.25|2530.25|2530.25|2530.25|2530.25|2530.25|0
1646061390000|2022-02-28 15:16:30|2530.11|2530.11|2530.19|2530.19|2530.19|2530.19|2530.11|2530.11|0
1646061400000|2022-02-28 15:16:40|2530.33|2530.33|2530.33|2530.33|2530.33|2530.33|2530.33|2530.33|0
1646061410000|2022-02-28 15:16:50|2530.4|2530.4|2530.47|2530.47|2530.47|2530.47|2530.4|2530.4|0
1646061420000|2022-02-28 15:17:00|2530.54|2530.54|2530.71|2530.71|2530.71|2530.71|2530.54|2530.54|0
1646061440000|2022-02-28 15:17:20|2530.79|2530.79|2531.1|2531.1|2531.1|2531.1|2530.79|2530.79|0
1646061450000|2022-02-28 15:17:30|2530.97|2530.97|2530.56|2530.56|2530.97|2530.97|2530.56|2530.56|0
1646061460000|2022-02-28 15:17:40|2530.72|2530.72|2531.19|2531.19|2531.19|2531.19|2530.72|2530.72|0
1646061470000|2022-02-28 15:17:50|2531.42|2531.42|2531.53|2531.53|2531.53|2531.53|2531.42|2531.42|0
1646061480000|2022-02-28 15:18:00|2531.37|2531.37|2530.78|2530.78|2531.37|2531.37|2530.78|2530.78|0
1646061490000|2022-02-28 15:18:10|2530.7|2530.7|2530.64|2530.64|2530.7|2530.7|2530.64|2530.64|0
1646061500000|2022-02-28 15:18:20|2530.57|2530.57|2530.19|2530.19|2530.57|2530.57|2530.19|2530.19|0
1646061510000|2022-02-28 15:18:30|2530.12|2530.12|2529.58|2529.58|2530.12|2530.12|2529.44|2529.44|0
1646061520000|2022-02-28 15:18:40|2529.36|2529.36|2528.87|2528.87|2529.36|2529.36|2528.87|2528.87|0
1646061530000|2022-02-28 15:18:50|2528.23|2528.23|2528.04|2528.04|2528.23|2528.23|2527.91|2527.91|0
1646061540000|2022-02-28 15:19:00|2527.98|2527.98|2526.96|2526.96|2527.98|2527.98|2526.96|2526.96|0
1646061550000|2022-02-28 15:19:10|2526.84|2526.84|2526.01|2526.01|2526.84|2526.84|2526.01|2526.01|0
1646061570000|2022-02-28 15:19:30|2526.36|2526.36|2526.7|2526.7|2526.7|2526.7|2526.36|2526.36|0
1646061580000|2022-02-28 15:19:40|2526.78|2526.78|2526.82|2526.82|2526.82|2526.82|2526.78|2526.78|0
1646061590000|2022-02-28 15:19:50|2526.88|2526.88|2528.58|2528.58|2528.58|2528.58|2526.88|2526.88|0
1646061600000|2022-02-28 15:20:00|2528.85|2528.85|2529.62|2529.62|2529.92|2529.92|2528.85|2528.85|0
1646061620000|2022-02-28 15:20:20|2529.85|2529.85|2529.93|2529.93|2529.93|2529.93|2529.77|2529.77|0
1646061640000|2022-02-28 15:20:40|2529.77|2529.77|2529.72|2529.72|2529.85|2529.85|2529.72|2529.72|0
1646061650000|2022-02-28 15:20:50|2529.83|2529.83|2529.83|2529.83|2529.83|2529.83|2529.7|2529.7|0
1646061660000|2022-02-28 15:21:00|2529.57|2529.57|2529.78|2529.78|2529.78|2529.78|2529.57|2529.57|0
1646061670000|2022-02-28 15:21:10|2529.85|2529.85|2531.1|2531.1|2531.22|2531.22|2529.85|2529.85|0
1646061680000|2022-02-28 15:21:20|2531.32|2531.32|2532.6|2532.6|2532.6|2532.6|2531.25|2531.25|0
1646061700000|2022-02-28 15:21:40|2532.5|2532.5|2532.43|2532.43|2532.5|2532.5|2532.43|2532.43|0
1646061710000|2022-02-28 15:21:50|2532.49|2532.49|2534.91|2534.91|2534.91|2534.91|2532.49|2532.49|0
1646061720000|2022-02-28 15:22:00|2534.75|2534.75|2535.7|2535.7|2535.7|2535.7|2534.72|2534.72|0
1646061730000|2022-02-28 15:22:10|2535.59|2535.59|2537.05|2537.05|2537.54|2537.54|2535.59|2535.59|0
1646061740000|2022-02-28 15:22:20|2537|2537|2537.13|2537.13|2537.13|2537.13|2536.94|2536.94|0
1646061750000|2022-02-28 15:22:30|2537.28|2537.28|2537.41|2537.41|2537.41|2537.41|2537.2|2537.2|0
1646061760000|2022-02-28 15:22:40|2537.33|2537.33|2537.27|2537.27|2537.41|2537.41|2537.27|2537.27|0
1646061770000|2022-02-28 15:22:50|2537.34|2537.34|2536.43|2536.43|2537.34|2537.34|2536.43|2536.43|0
1646061780000|2022-02-28 15:23:00|2536.28|2536.28|2535.58|2535.58|2536.28|2536.28|2535.58|2535.58|0
1646061790000|2022-02-28 15:23:10|2535.39|2535.39|2534.6|2534.6|2535.39|2535.39|2534.6|2534.6|0
1646061800000|2022-02-28 15:23:20|2534.31|2534.31|2534|2534|2534.31|2534.31|2534|2534|0
1646061810000|2022-02-28 15:23:30|2534.27|2534.27|2534.33|2534.33|2534.46|2534.46|2534.27|2534.27|0
1646061820000|2022-02-28 15:23:40|2534.48|2534.48|2534.44|2534.44|2534.48|2534.48|2534.37|2534.37|0
1646061830000|2022-02-28 15:23:50|2534.51|2534.51|2534.59|2534.59|2534.59|2534.59|2534.51|2534.51|0
1646061840000|2022-02-28 15:24:00|2534.75|2534.75|2535.32|2535.32|2535.32|2535.32|2534.75|2534.75|0
1646061850000|2022-02-28 15:24:10|2535.48|2535.48|2535.95|2535.95|2535.95|2535.95|2535.48|2535.48|0
1646061860000|2022-02-28 15:24:20|2536.07|2536.07|2537.49|2537.49|2537.49|2537.49|2536.07|2536.07|0
1646061870000|2022-02-28 15:24:30|2537.65|2537.65|2538.09|2538.09|2538.09|2538.09|2537.65|2537.65|0
1646061880000|2022-02-28 15:24:40|2538.37|2538.37|2538.5|2538.5|2538.5|2538.5|2538.37|2538.37|0
1646061890000|2022-02-28 15:24:50|2538.89|2538.89|2538.86|2538.86|2539.04|2539.04|2538.74|2538.74|0
1646061900000|2022-02-28 15:25:00|2538.52|2538.52|2537.22|2537.22|2538.55|2538.55|2537.22|2537.22|0
1646061920000|2022-02-28 15:25:20|2537.14|2537.14|2537.14|2537.14|2537.14|2537.14|2537.14|2537.14|0
1646061930000|2022-02-28 15:25:30|2536.91|2536.91|2537.22|2537.22|2537.22|2537.22|2536.91|2536.91|0
1646061950000|2022-02-28 15:25:50|2537.25|2537.25|2537.09|2537.09|2537.25|2537.25|2537.09|2537.09|0
1646061960000|2022-02-28 15:26:00|2536.85|2536.85|2536.62|2536.62|2536.85|2536.85|2536.62|2536.62|0
1646061990000|2022-02-28 15:26:30|2536.68|2536.68|2536.85|2536.85|2536.85|2536.85|2536.62|2536.62|0
1646062000000|2022-02-28 15:26:40|2536.72|2536.72|2536.72|2536.72|2536.72|2536.72|2536.72|2536.72|0
1646062010000|2022-02-28 15:26:50|2536.56|2536.56|2536.91|2536.91|2536.91|2536.91|2536.48|2536.48|0
1646062030000|2022-02-28 15:27:10|2537.1|2537.1|2537.47|2537.47|2537.47|2537.47|2537.1|2537.1|0
1646062040000|2022-02-28 15:27:20|2537.78|2537.78|2538.27|2538.27|2538.27|2538.27|2537.78|2537.78|0
1646062050000|2022-02-28 15:27:30|2538.35|2538.35|2538.93|2538.93|2538.93|2538.93|2538.35|2538.35|0
1646062060000|2022-02-28 15:27:40|2539.08|2539.08|2540.07|2540.07|2540.07|2540.07|2539.08|2539.08|0
1646062070000|2022-02-28 15:27:50|2540.38|2540.38|2540.53|2540.53|2540.53|2540.53|2540.38|2540.38|0
1646062080000|2022-02-28 15:28:00|2540.65|2540.65|2541.39|2541.39|2541.51|2541.51|2540.65|2540.65|0
1646062090000|2022-02-28 15:28:10|2541.54|2541.54|2541.88|2541.88|2541.88|2541.88|2541.39|2541.39|0
1646062110000|2022-02-28 15:28:30|2541.8|2541.8|2541.86|2541.86|2541.86|2541.86|2541.73|2541.73|0
1646062120000|2022-02-28 15:28:40|2541.74|2541.74|2541.6|2541.6|2541.74|2541.74|2541.6|2541.6|0
1646062130000|2022-02-28 15:28:50|2541.53|2541.53|2541.53|2541.53|2541.53|2541.53|2541.53|2541.53|0
1646062140000|2022-02-28 15:29:00|2541.64|2541.64|2541.87|2541.87|2541.87|2541.87|2541.64|2541.64|0
1646062150000|2022-02-28 15:29:10|2541.69|2541.69|2541.9|2541.9|2541.9|2541.9|2541.63|2541.63|0
1646062160000|2022-02-28 15:29:20|2542.14|2542.14|2541.77|2541.77|2542.34|2542.34|2541.77|2541.77|0
1646062170000|2022-02-28 15:29:30|2541.62|2541.62|2540.6|2540.6|2541.62|2541.62|2540.6|2540.6|0
1646062180000|2022-02-28 15:29:40|2540.52|2540.52|2540.57|2540.57|2540.64|2540.64|2540.52|2540.52|0
1646062190000|2022-02-28 15:29:50|2540.42|2540.42|2539.82|2539.82|2540.67|2540.67|2539.82|2539.82|0
1646062200000|2022-02-28 15:30:00|2539.67|2539.67|2538.97|2538.97|2539.67|2539.67|2538.97|2538.97|0
1646062210000|2022-02-28 15:30:10|2538.89|2538.89|2539.6|2539.6|2539.75|2539.75|2538.89|2538.89|0
1646062220000|2022-02-28 15:30:20|2539.72|2539.72|2540.56|2540.56|2540.56|2540.56|2539.72|2539.72|0
1646062230000|2022-02-28 15:30:30|2540.81|2540.81|2541.26|2541.26|2541.37|2541.37|2540.81|2540.81|0
1646062240000|2022-02-28 15:30:40|2541.32|2541.32|2542.52|2542.52|2542.52|2542.52|2541.32|2541.32|0
1646062250000|2022-02-28 15:30:50|2542.83|2542.83|2544.35|2544.35|2544.39|2544.39|2542.83|2542.83|0
1646062260000|2022-02-28 15:31:00|2544.31|2544.31|2543.92|2543.92|2544.31|2544.31|2543.92|2543.92|0
1646062270000|2022-02-28 15:31:10|2543.95|2543.95|2543.53|2543.53|2543.95|2543.95|2543.53|2543.53|0
1646062280000|2022-02-28 15:31:20|2543.42|2543.42|2541.2|2541.2|2543.42|2543.42|2541.2|2541.2|0
1646062300000|2022-02-28 15:31:40|2541.16|2541.16|2541.39|2541.39|2541.47|2541.47|2541.16|2541.16|0
1646062310000|2022-02-28 15:31:50|2541.29|2541.29|2541.22|2541.22|2541.29|2541.29|2541.22|2541.22|0
1646062320000|2022-02-28 15:32:00|2541.11|2541.11|2541.05|2541.05|2541.11|2541.11|2541.05|2541.05|0
1646062330000|2022-02-28 15:32:10|2541.16|2541.16|2541.28|2541.28|2541.39|2541.39|2541.16|2541.16|0
1646062340000|2022-02-28 15:32:20|2541.16|2541.16|2541.16|2541.16|2541.16|2541.16|2541.16|2541.16|0
1646062350000|2022-02-28 15:32:30|2541.05|2541.05|2540.93|2540.93|2541.05|2541.05|2540.93|2540.93|0
1646062360000|2022-02-28 15:32:40|2541.05|2541.05|2541.18|2541.18|2541.18|2541.18|2541.05|2541.05|0
1646062370000|2022-02-28 15:32:50|2541|2541|2540.64|2540.64|2541|2541|2540.53|2540.53|0
1646062380000|2022-02-28 15:33:00|2540.8|2540.8|2542.08|2542.08|2542.08|2542.08|2540.8|2540.8|0
1646062390000|2022-02-28 15:33:10|2542.42|2542.42|2542.49|2542.49|2542.56|2542.56|2542.42|2542.42|0
1646062400000|2022-02-28 15:33:20|2542.55|2542.55|2542.55|2542.55|2542.55|2542.55|2542.55|2542.55|0
1646062410000|2022-02-28 15:33:30|2542.61|2542.61|2542.85|2542.85|2542.85|2542.85|2542.61|2542.61|0
1646062420000|2022-02-28 15:33:40|2543.11|2543.11|2543.11|2543.11|2543.11|2543.11|2543.11|2543.11|0
1646062430000|2022-02-28 15:33:50|2542.98|2542.98|2544.1|2544.1|2544.1|2544.1|2542.98|2542.98|0
1646062450000|2022-02-28 15:34:10|2544.17|2544.17|2543.89|2543.89|2544.17|2544.17|2543.82|2543.82|0
1646062460000|2022-02-28 15:34:20|2543.75|2543.75|2544.4|2544.4|2544.4|2544.4|2543.75|2543.75|0
1646062470000|2022-02-28 15:34:30|2544.48|2544.48|2543.68|2543.68|2544.85|2544.85|2543.68|2543.68|0
1646062480000|2022-02-28 15:34:40|2543.76|2543.76|2543.67|2543.67|2543.89|2543.89|2543.67|2543.67|0
1646062490000|2022-02-28 15:34:50|2543.74|2543.74|2543.66|2543.66|2543.74|2543.74|2543.66|2543.66|0
1646062500000|2022-02-28 15:35:00|2543.8|2543.8|2544.54|2544.54|2544.54|2544.54|2543.8|2543.8|0
1646062510000|2022-02-28 15:35:10|2544.64|2544.64|2545.21|2545.21|2545.44|2545.44|2544.64|2544.64|0
1646062520000|2022-02-28 15:35:20|2545.28|2545.28|2546.04|2546.04|2546.12|2546.12|2545.28|2545.28|0
1646062530000|2022-02-28 15:35:30|2545.96|2545.96|2545.89|2545.89|2545.96|2545.96|2545.89|2545.89|0
1646062540000|2022-02-28 15:35:40|2546.5|2546.5|2547.72|2547.72|2547.72|2547.72|2546.5|2546.5|0
1646062550000|2022-02-28 15:35:50|2547.64|2547.64|2547.69|2547.69|2547.69|2547.69|2547.47|2547.47|0
1646062560000|2022-02-28 15:36:00|2547.77|2547.77|2546.53|2546.53|2547.77|2547.77|2546.21|2546.21|0
1646062570000|2022-02-28 15:36:10|2546.45|2546.45|2545.96|2545.96|2546.45|2546.45|2545.96|2545.96|0
1646062580000|2022-02-28 15:36:20|2545.81|2545.81|2545.93|2545.93|2546|2546|2545.81|2545.81|0
1646062590000|2022-02-28 15:36:30|2546|2546|2545.93|2545.93|2546|2546|2545.93|2545.93|0
1646062600000|2022-02-28 15:36:40|2545.85|2545.85|2546.13|2546.13|2546.13|2546.13|2545.85|2545.85|0
1646062620000|2022-02-28 15:37:00|2546.01|2546.01|2546.08|2546.08|2546.08|2546.08|2545.85|2545.85|0
1646062630000|2022-02-28 15:37:10|2546.23|2546.23|2545.9|2545.9|2546.51|2546.51|2545.9|2545.9|0
1646062640000|2022-02-28 15:37:20|2546.2|2546.2|2546.71|2546.71|2546.71|2546.71|2546.2|2546.2|0
1646062650000|2022-02-28 15:37:30|2546.65|2546.65|2546.65|2546.65|2546.65|2546.65|2546.65|2546.65|0
1646062660000|2022-02-28 15:37:40|2546.58|2546.58|2546.51|2546.51|2546.66|2546.66|2546.51|2546.51|0
1646062670000|2022-02-28 15:37:50|2546.36|2546.36|2546.28|2546.28|2546.36|2546.36|2546.28|2546.28|0
1646062680000|2022-02-28 15:38:00|2546.06|2546.06|2546.03|2546.03|2546.06|2546.06|2545.69|2545.69|0
1646062690000|2022-02-28 15:38:10|2545.96|2545.96|2547.71|2547.71|2547.71|2547.71|2545.96|2545.96|0
1646062700000|2022-02-28 15:38:20|2547.77|2547.77|2549.55|2549.55|2549.55|2549.55|2547.77|2547.77|0
1646062710000|2022-02-28 15:38:30|2549.66|2549.66|2549.1|2549.1|2549.66|2549.66|2549.1|2549.1|0
1646062730000|2022-02-28 15:38:50|2549.26|2549.26|2549.26|2549.26|2549.26|2549.26|2549.26|2549.26|0
1646062740000|2022-02-28 15:39:00|2549.37|2549.37|2549.53|2549.53|2549.53|2549.53|2549.37|2549.37|0
1646062750000|2022-02-28 15:39:10|2549.46|2549.46|2549.16|2549.16|2549.46|2549.46|2549.04|2549.04|0
1646062760000|2022-02-28 15:39:20|2548.4|2548.4|2547.76|2547.76|2548.46|2548.46|2547.76|2547.76|0
1646062770000|2022-02-28 15:39:30|2547.92|2547.92|2547.92|2547.92|2547.92|2547.92|2547.92|2547.92|0
1646062780000|2022-02-28 15:39:40|2547.76|2547.76|2547.76|2547.76|2547.76|2547.76|2547.76|2547.76|0
1646062790000|2022-02-28 15:39:50|2547.69|2547.69|2548.04|2548.04|2548.04|2548.04|2547.69|2547.69|0
1646062800000|2022-02-28 15:40:00|2548.26|2548.26|2548.84|2548.84|2548.84|2548.84|2548.26|2548.26|0
1646062810000|2022-02-28 15:40:10|2548.76|2548.76|2548.6|2548.6|2548.82|2548.82|2548.6|2548.6|0
1646062830000|2022-02-28 15:40:30|2548.68|2548.68|2549.54|2549.54|2549.54|2549.54|2548.68|2548.68|0
1646062840000|2022-02-28 15:40:40|2549.62|2549.62|2549.7|2549.7|2549.7|2549.7|2549.62|2549.62|0
1646062850000|2022-02-28 15:40:50|2549.83|2549.83|2549.83|2549.83|2549.83|2549.83|2549.75|2549.75|0
1646062870000|2022-02-28 15:41:10|2550.09|2550.09|2552.05|2552.05|2552.05|2552.05|2550.09|2550.09|0
1646062880000|2022-02-28 15:41:20|2552.17|2552.17|2552.17|2552.17|2552.17|2552.17|2552.17|2552.17|0
1646062890000|2022-02-28 15:41:30|2552.24|2552.24|2551.3|2551.3|2552.24|2552.24|2551.24|2551.24|0
1646062900000|2022-02-28 15:41:40|2551.38|2551.38|2551|2551|2551.38|2551.38|2551|2551|0
1646062910000|2022-02-28 15:41:50|2551.04|2551.04|2550.74|2550.74|2551.04|2551.04|2550.74|2550.74|0
1646062920000|2022-02-28 15:42:00|2550.58|2550.58|2551.04|2551.04|2551.04|2551.04|2550.49|2550.49|0
1646062930000|2022-02-28 15:42:10|2550.93|2550.93|2551.03|2551.03|2551.03|2551.03|2550.88|2550.88|0
1646062940000|2022-02-28 15:42:20|2550.96|2550.96|2550.96|2550.96|2550.96|2550.96|2550.96|2550.96|0
1646062950000|2022-02-28 15:42:30|2550.57|2550.57|2550.57|2550.57|2550.57|2550.57|2550.57|2550.57|0
1646062960000|2022-02-28 15:42:40|2550.7|2550.7|2552.25|2552.25|2552.25|2552.25|2550.7|2550.7|0
1646062970000|2022-02-28 15:42:50|2552.4|2552.4|2552.46|2552.46|2552.62|2552.62|2552.4|2552.4|0
1646062980000|2022-02-28 15:43:00|2552.54|2552.54|2552.67|2552.67|2552.67|2552.67|2552.54|2552.54|0
1646062990000|2022-02-28 15:43:10|2552.74|2552.74|2553.64|2553.64|2553.64|2553.64|2552.74|2552.74|0
1646063000000|2022-02-28 15:43:20|2553.7|2553.7|2555.03|2555.03|2555.03|2555.03|2553.7|2553.7|0
1646063010000|2022-02-28 15:43:30|2555.19|2555.19|2554.12|2554.12|2555.19|2555.19|2554.12|2554.12|0
1646063020000|2022-02-28 15:43:40|2554.48|2554.48|2554.48|2554.48|2554.48|2554.48|2554.48|2554.48|0
1646063040000|2022-02-28 15:44:00|2554.4|2554.4|2553.68|2553.68|2554.4|2554.4|2553.68|2553.68|0
1646063050000|2022-02-28 15:44:10|2553.6|2553.6|2553.18|2553.18|2553.6|2553.6|2553.18|2553.18|0
1646063080000|2022-02-28 15:44:40|2553.26|2553.26|2553.33|2553.33|2553.33|2553.33|2553.26|2553.26|0
1646063090000|2022-02-28 15:44:50|2553.26|2553.26|2554.07|2554.07|2554.07|2554.07|2553.26|2553.26|0
1646063100000|2022-02-28 15:45:00|2554.14|2554.14|2554.14|2554.14|2554.14|2554.14|2554.14|2554.14|0
1646063110000|2022-02-28 15:45:10|2554.01|2554.01|2553.69|2553.69|2554.01|2554.01|2553.69|2553.69|0
1646063120000|2022-02-28 15:45:20|2553.8|2553.8|2553.57|2553.57|2553.8|2553.8|2553.57|2553.57|0
1646063130000|2022-02-28 15:45:30|2553.72|2553.72|2553.72|2553.72|2553.72|2553.72|2553.72|2553.72|0
1646063140000|2022-02-28 15:45:40|2553.86|2553.86|2553.86|2553.86|2553.86|2553.86|2553.86|2553.86|0
1646063150000|2022-02-28 15:45:50|2554.12|2554.12|2553.99|2553.99|2554.13|2554.13|2553.99|2553.99|0
1646063160000|2022-02-28 15:46:00|2553.83|2553.83|2553.35|2553.35|2553.83|2553.83|2553.35|2553.35|0
1646063170000|2022-02-28 15:46:10|2553.21|2553.21|2552.96|2552.96|2553.27|2553.27|2552.96|2552.96|0
1646063180000|2022-02-28 15:46:20|2552.8|2552.8|2552.66|2552.66|2552.8|2552.8|2552.66|2552.66|0
1646063190000|2022-02-28 15:46:30|2552.55|2552.55|2552.82|2552.82|2552.82|2552.82|2552.55|2552.55|0
1646063210000|2022-02-28 15:46:50|2553.08|2553.08|2553.39|2553.39|2553.39|2553.39|2553.08|2553.08|0
1646063230000|2022-02-28 15:47:10|2553.6|2553.6|2553.66|2553.66|2553.66|2553.66|2553.6|2553.6|0
1646063240000|2022-02-28 15:47:20|2553.39|2553.39|2553.42|2553.42|2553.55|2553.55|2553.39|2553.39|0
1646063250000|2022-02-28 15:47:30|2553.45|2553.45|2553.43|2553.43|2553.45|2553.45|2553.4|2553.4|0
1646063260000|2022-02-28 15:47:40|2553.71|2553.71|2554.61|2554.61|2554.61|2554.61|2553.71|2553.71|0
1646063270000|2022-02-28 15:47:50|2554.77|2554.77|2554.1|2554.1|2554.77|2554.77|2554.1|2554.1|0
1646063280000|2022-02-28 15:48:00|2554.03|2554.03|2552.43|2552.43|2554.03|2554.03|2552.43|2552.43|0
1646063290000|2022-02-28 15:48:10|2552.32|2552.32|2552.19|2552.19|2552.32|2552.32|2552.19|2552.19|0
1646063300000|2022-02-28 15:48:20|2552.06|2552.06|2552.06|2552.06|2552.06|2552.06|2552.06|2552.06|0
1646063310000|2022-02-28 15:48:30|2551.77|2551.77|2552.8|2552.8|2552.8|2552.8|2551.77|2551.77|0
1646063320000|2022-02-28 15:48:40|2552.32|2552.32|2552.32|2552.32|2552.32|2552.32|2552.32|2552.32|0
1646063330000|2022-02-28 15:48:50|2552.1|2552.1|2551.95|2551.95|2552.1|2552.1|2551.89|2551.89|0
1646063350000|2022-02-28 15:49:10|2551.79|2551.79|2551.99|2551.99|2552.13|2552.13|2551.79|2551.79|0
1646063360000|2022-02-28 15:49:20|2551.92|2551.92|2551.92|2551.92|2551.92|2551.92|2551.92|2551.92|0
1646063370000|2022-02-28 15:49:30|2551.6|2551.6|2551.53|2551.53|2551.77|2551.77|2551.53|2551.53|0
1646063380000|2022-02-28 15:49:40|2551.3|2551.3|2551.12|2551.12|2551.3|2551.3|2551.12|2551.12|0
1646063390000|2022-02-28 15:49:50|2551.01|2551.01|2550.3|2550.3|2551.01|2551.01|2550.3|2550.3|0
1646063400000|2022-02-28 15:50:00|2550.22|2550.22|2550.62|2550.62|2550.62|2550.62|2550.22|2550.22|0
1646063410000|2022-02-28 15:50:10|2550.51|2550.51|2550.39|2550.39|2550.51|2550.51|2550.13|2550.13|0
1646063420000|2022-02-28 15:50:20|2550.58|2550.58|2550.71|2550.71|2550.71|2550.71|2550.58|2550.58|0
1646063430000|2022-02-28 15:50:30|2550.57|2550.57|2550.57|2550.57|2550.57|2550.57|2550.57|2550.57|0
1646063440000|2022-02-28 15:50:40|2550.43|2550.43|2550.01|2550.01|2550.43|2550.43|2550.01|2550.01|0
1646063450000|2022-02-28 15:50:50|2548.73|2548.73|2548.49|2548.49|2548.73|2548.73|2548.49|2548.49|0
1646063460000|2022-02-28 15:51:00|2548.62|2548.62|2549.68|2549.68|2549.68|2549.68|2548.62|2548.62|0
1646063470000|2022-02-28 15:51:10|2549.73|2549.73|2549.21|2549.21|2549.73|2549.73|2549.21|2549.21|0
1646063480000|2022-02-28 15:51:20|2549.14|2549.14|2549.27|2549.27|2549.35|2549.35|2549.07|2549.07|0
1646063490000|2022-02-28 15:51:30|2549.35|2549.35|2549.35|2549.35|2549.42|2549.42|2549.35|2549.35|0
1646063500000|2022-02-28 15:51:40|2549.48|2549.48|2549.49|2549.49|2549.56|2549.56|2549.48|2549.48|0
1646063510000|2022-02-28 15:51:50|2549.33|2549.33|2549.41|2549.41|2549.52|2549.52|2549.2|2549.2|0
1646063520000|2022-02-28 15:52:00|2549.49|2549.49|2549.41|2549.41|2549.49|2549.49|2549.41|2549.41|0
1646063530000|2022-02-28 15:52:10|2549.89|2549.89|2550.05|2550.05|2550.05|2550.05|2549.89|2549.89|0
1646063540000|2022-02-28 15:52:20|2549.89|2549.89|2549.48|2549.48|2549.94|2549.94|2549.48|2549.48|0
1646063550000|2022-02-28 15:52:30|2549.34|2549.34|2549.23|2549.23|2549.34|2549.34|2549.23|2549.23|0
1646063560000|2022-02-28 15:52:40|2549.31|2549.31|2549.38|2549.38|2549.38|2549.38|2549.31|2549.31|0
1646063570000|2022-02-28 15:52:50|2549.44|2549.44|2549.31|2549.31|2549.44|2549.44|2549.31|2549.31|0
1646063580000|2022-02-28 15:53:00|2548.91|2548.91|2548.91|2548.91|2548.91|2548.91|2548.91|2548.91|0
1646063590000|2022-02-28 15:53:10|2548.99|2548.99|2548.84|2548.84|2548.99|2548.99|2548.71|2548.71|0
1646063600000|2022-02-28 15:53:20|2548.77|2548.77|2548.91|2548.91|2548.91|2548.91|2548.77|2548.77|0
1646063620000|2022-02-28 15:53:40|2548.77|2548.77|2548.77|2548.77|2548.77|2548.77|2548.77|2548.77|0
1646063630000|2022-02-28 15:53:50|2548.84|2548.84|2548.84|2548.84|2548.84|2548.84|2548.84|2548.84|0
1646063640000|2022-02-28 15:54:00|2548.89|2548.89|2548.89|2548.89|2548.89|2548.89|2548.89|2548.89|0
1646063650000|2022-02-28 15:54:10|2548.63|2548.63|2548.98|2548.98|2548.98|2548.98|2548.57|2548.57|0
1646063660000|2022-02-28 15:54:20|2548.91|2548.91|2548.85|2548.85|2548.91|2548.91|2548.85|2548.85|0
1646063670000|2022-02-28 15:54:30|2549|2549|2549|2549|2549|2549|2549|2549|0
1646063680000|2022-02-28 15:54:40|2549.22|2549.22|2550.15|2550.15|2550.15|2550.15|2549.22|2549.22|0
1646063690000|2022-02-28 15:54:50|2550.03|2550.03|2549.95|2549.95|2550.03|2550.03|2549.95|2549.95|0
1646063700000|2022-02-28 15:55:00|2550.24|2550.24|2551.37|2551.37|2551.37|2551.37|2550.24|2550.24|0
1646063710000|2022-02-28 15:55:10|2551.53|2551.53|2551.53|2551.53|2551.53|2551.53|2551.53|2551.53|0
1646063720000|2022-02-28 15:55:20|2551.7|2551.7|2551.75|2551.75|2552.1|2552.1|2551.7|2551.7|0
1646063730000|2022-02-28 15:55:30|2551.62|2551.62|2551.69|2551.69|2551.69|2551.69|2551.49|2551.49|0
1646063740000|2022-02-28 15:55:40|2551.8|2551.8|2552|2552|2552|2552|2551.8|2551.8|0
1646063750000|2022-02-28 15:55:50|2552.11|2552.11|2552.11|2552.11|2552.11|2552.11|2552.11|2552.11|0
1646063760000|2022-02-28 15:56:00|2552.03|2552.03|2551.42|2551.42|2552.03|2552.03|2551.35|2551.35|0
1646063770000|2022-02-28 15:56:10|2551.35|2551.35|2551.35|2551.35|2551.35|2551.35|2551.35|2551.35|0
1646063780000|2022-02-28 15:56:20|2551.67|2551.67|2552.27|2552.27|2552.27|2552.27|2551.67|2551.67|0
1646063790000|2022-02-28 15:56:30|2552.43|2552.43|2552.95|2552.95|2552.95|2552.95|2552.43|2552.43|0
1646063800000|2022-02-28 15:56:40|2553.2|2553.2|2553.59|2553.59|2553.59|2553.59|2553.2|2553.2|0
1646063810000|2022-02-28 15:56:50|2553.65|2553.65|2554.07|2554.07|2554.07|2554.07|2553.65|2553.65|0
1646063820000|2022-02-28 15:57:00|2554.13|2554.13|2554.06|2554.06|2554.27|2554.27|2554.06|2554.06|0
1646063830000|2022-02-28 15:57:10|2554.03|2554.03|2554.57|2554.57|2554.63|2554.63|2554.03|2554.03|0
1646063840000|2022-02-28 15:57:20|2554.43|2554.43|2554.47|2554.47|2554.61|2554.61|2554.43|2554.43|0
1646063850000|2022-02-28 15:57:30|2554.63|2554.63|2554.63|2554.63|2554.63|2554.63|2554.63|2554.63|0
1646063860000|2022-02-28 15:57:40|2554.71|2554.71|2553.94|2553.94|2554.71|2554.71|2553.81|2553.81|0
1646063870000|2022-02-28 15:57:50|2553.87|2553.87|2553.87|2553.87|2553.87|2553.87|2553.87|2553.87|0
1646063880000|2022-02-28 15:58:00|2553.83|2553.83|2553.33|2553.33|2553.83|2553.83|2553.33|2553.33|0
1646063890000|2022-02-28 15:58:10|2553.18|2553.18|2553.18|2553.18|2553.18|2553.18|2553.18|2553.18|0
1646063900000|2022-02-28 15:58:20|2552.96|2552.96|2552.82|2552.82|2552.96|2552.96|2552.82|2552.82|0
1646063910000|2022-02-28 15:58:30|2552.66|2552.66|2552.66|2552.66|2552.66|2552.66|2552.66|2552.66|0
1646063920000|2022-02-28 15:58:40|2552.74|2552.74|2553.48|2553.48|2553.48|2553.48|2552.74|2552.74|0
1646063930000|2022-02-28 15:58:50|2553.64|2553.64|2553.98|2553.98|2553.98|2553.98|2553.64|2553.64|0
1646063940000|2022-02-28 15:59:00|2554.11|2554.11|2554.19|2554.19|2554.19|2554.19|2554.11|2554.11|0
1646063950000|2022-02-28 15:59:10|2554.11|2554.11|2554.19|2554.19|2554.23|2554.23|2554.11|2554.11|0
1646063960000|2022-02-28 15:59:20|2554.26|2554.26|2554.32|2554.32|2554.32|2554.32|2554.26|2554.26|0
1646063970000|2022-02-28 15:59:30|2554.45|2554.45|2555.06|2555.06|2555.06|2555.06|2554.45|2554.45|0
1646063980000|2022-02-28 15:59:40|2554.9|2554.9|2554.9|2554.9|2554.9|2554.9|2554.9|2554.9|0
1646063990000|2022-02-28 15:59:50|2554.97|2554.97|2554.97|2554.97|2555.13|2555.13|2554.97|2554.97|0
1646064000000|2022-02-28 16:00:00|2555.04|2555.04|2555.27|2555.27|2555.27|2555.27|2555.04|2555.04|0
1646064010000|2022-02-28 16:00:10|2554.95|2554.95|2554.95|2554.95|2554.95|2554.95|2554.95|2554.95|0
1646064020000|2022-02-28 16:00:20|2554.79|2554.79|2554.79|2554.79|2554.79|2554.79|2554.79|2554.79|0
1646064030000|2022-02-28 16:00:30|2554.72|2554.72|2554.76|2554.76|2554.76|2554.76|2554.72|2554.72|0
1646064040000|2022-02-28 16:00:40|2554.83|2554.83|2554.96|2554.96|2555.1|2555.1|2554.83|2554.83|0
1646064050000|2022-02-28 16:00:50|2555.02|2555.02|2555.09|2555.09|2555.09|2555.09|2555.02|2555.02|0
1646064060000|2022-02-28 16:01:00|2554.96|2554.96|2555.76|2555.76|2555.76|2555.76|2554.76|2554.76|0
1646064070000|2022-02-28 16:01:10|2555.69|2555.69|2556.08|2556.08|2556.08|2556.08|2555.53|2555.53|0
1646064080000|2022-02-28 16:01:20|2556.16|2556.16|2556.88|2556.88|2556.88|2556.88|2556.16|2556.16|0
1646064090000|2022-02-28 16:01:30|2556.85|2556.85|2556.93|2556.93|2556.97|2556.97|2556.85|2556.85|0
1646064100000|2022-02-28 16:01:40|2557|2557|2556.93|2556.93|2557|2557|2556.93|2556.93|0
1646064110000|2022-02-28 16:01:50|2556.86|2556.86|2557.22|2557.22|2557.22|2557.22|2556.86|2556.86|0
1646064120000|2022-02-28 16:02:00|2557.3|2557.3|2556.09|2556.09|2557.3|2557.3|2556.09|2556.09|0
1646064140000|2022-02-28 16:02:20|2556.14|2556.14|2555.88|2555.88|2556.14|2556.14|2555.88|2555.88|0
1646064150000|2022-02-28 16:02:30|2555.77|2555.77|2555.07|2555.07|2555.77|2555.77|2555.07|2555.07|0
1646064160000|2022-02-28 16:02:40|2555.2|2555.2|2555.34|2555.34|2555.34|2555.34|2555.2|2555.2|0
1646064170000|2022-02-28 16:02:50|2555.07|2555.07|2554.95|2554.95|2555.2|2555.2|2554.95|2554.95|0
1646064180000|2022-02-28 16:03:00|2555.11|2555.11|2554.83|2554.83|2555.11|2555.11|2554.83|2554.83|0
1646064190000|2022-02-28 16:03:10|2554.79|2554.79|2554.39|2554.39|2554.79|2554.79|2554.39|2554.39|0
1646064200000|2022-02-28 16:03:20|2554.26|2554.26|2554.02|2554.02|2554.26|2554.26|2554.02|2554.02|0
1646064210000|2022-02-28 16:03:30|2554.17|2554.17|2554.98|2554.98|2554.98|2554.98|2554.05|2554.05|0
1646064220000|2022-02-28 16:03:40|2555.14|2555.14|2555.67|2555.67|2555.67|2555.67|2555.14|2555.14|0
1646064230000|2022-02-28 16:03:50|2555.71|2555.71|2556.17|2556.17|2556.17|2556.17|2555.71|2555.71|0
1646064240000|2022-02-28 16:04:00|2556.3|2556.3|2556.77|2556.77|2556.77|2556.77|2556.3|2556.3|0
1646064250000|2022-02-28 16:04:10|2556.61|2556.61|2556.68|2556.68|2556.68|2556.68|2556.61|2556.61|0
1646064260000|2022-02-28 16:04:20|2556.72|2556.72|2556.97|2556.97|2556.97|2556.97|2556.72|2556.72|0
1646064270000|2022-02-28 16:04:30|2557.05|2557.05|2557.33|2557.33|2557.33|2557.33|2557.05|2557.05|0
1646064280000|2022-02-28 16:04:40|2557.39|2557.39|2558.27|2558.27|2558.27|2558.27|2557.39|2557.39|0
1646064290000|2022-02-28 16:04:50|2558.45|2558.45|2558.45|2558.45|2558.45|2558.45|2558.45|2558.45|0
1646064300000|2022-02-28 16:05:00|2558.38|2558.38|2558.82|2558.82|2558.82|2558.82|2558.38|2558.38|0
1646064310000|2022-02-28 16:05:10|2558.67|2558.67|2557.94|2557.94|2558.67|2558.67|2557.94|2557.94|0
1646064320000|2022-02-28 16:05:20|2558.1|2558.1|2558.72|2558.72|2558.72|2558.72|2558.1|2558.1|0
1646064330000|2022-02-28 16:05:30|2558.88|2558.88|2558.96|2558.96|2558.96|2558.96|2558.88|2558.88|0
1646064340000|2022-02-28 16:05:40|2559.03|2559.03|2559.03|2559.03|2559.03|2559.03|2559.03|2559.03|0
1646064350000|2022-02-28 16:05:50|2559.09|2559.09|2559.54|2559.54|2559.61|2559.61|2559.09|2559.09|0
1646064360000|2022-02-28 16:06:00|2559.48|2559.48|2559.49|2559.49|2559.56|2559.56|2559.48|2559.48|0
1646064370000|2022-02-28 16:06:10|2559.33|2559.33|2559.49|2559.49|2559.49|2559.49|2559.33|2559.33|0
1646064380000|2022-02-28 16:06:20|2559.55|2559.55|2559.71|2559.71|2559.71|2559.71|2559.55|2559.55|0
1646064390000|2022-02-28 16:06:30|2559.84|2559.84|2559.84|2559.84|2559.84|2559.84|2559.84|2559.84|0
1646064400000|2022-02-28 16:06:40|2559.88|2559.88|2559.88|2559.88|2559.88|2559.88|2559.88|2559.88|0
1646064410000|2022-02-28 16:06:50|2560.04|2560.04|2560.11|2560.11|2560.17|2560.17|2560.04|2560.04|0
1646064420000|2022-02-28 16:07:00|2560.34|2560.34|2560.74|2560.74|2560.74|2560.74|2560.34|2560.34|0
1646064430000|2022-02-28 16:07:10|2560.58|2560.58|2560.45|2560.45|2560.58|2560.58|2560.29|2560.29|0
1646064440000|2022-02-28 16:07:20|2560.52|2560.52|2560.45|2560.45|2560.52|2560.52|2560.45|2560.45|0
1646064450000|2022-02-28 16:07:30|2560.38|2560.38|2560.38|2560.38|2560.38|2560.38|2560.38|2560.38|0
1646064460000|2022-02-28 16:07:40|2560.31|2560.31|2560.39|2560.39|2560.39|2560.39|2560.16|2560.16|0
1646064470000|2022-02-28 16:07:50|2560.23|2560.23|2560.41|2560.41|2560.41|2560.41|2560.23|2560.23|0
1646064480000|2022-02-28 16:08:00|2560.3|2560.3|2560.3|2560.3|2560.3|2560.3|2560.3|2560.3|0
1646064490000|2022-02-28 16:08:10|2560.14|2560.14|2560.14|2560.14|2560.14|2560.14|2560.14|2560.14|0
1646064500000|2022-02-28 16:08:20|2560.07|2560.07|2560.23|2560.23|2560.23|2560.23|2560.07|2560.07|0
1646064520000|2022-02-28 16:08:40|2560.31|2560.31|2560.47|2560.47|2560.47|2560.47|2560.31|2560.31|0
1646064530000|2022-02-28 16:08:50|2560.63|2560.63|2560.63|2560.63|2560.63|2560.63|2560.63|2560.63|0
1646064540000|2022-02-28 16:09:00|2560.7|2560.7|2560.87|2560.87|2560.99|2560.99|2560.7|2560.7|0
1646064550000|2022-02-28 16:09:10|2561.03|2561.03|2561.03|2561.03|2561.03|2561.03|2560.95|2560.95|0
1646064560000|2022-02-28 16:09:20|2560.99|2560.99|2560.99|2560.99|2560.99|2560.99|2560.99|2560.99|0
1646064570000|2022-02-28 16:09:30|2561.07|2561.07|2560.94|2560.94|2561.07|2561.07|2560.94|2560.94|0
1646064580000|2022-02-28 16:09:40|2560.81|2560.81|2560.5|2560.5|2560.81|2560.81|2560.5|2560.5|0
1646064590000|2022-02-28 16:09:50|2560.43|2560.43|2560.02|2560.02|2560.43|2560.43|2560.02|2560.02|0
1646064600000|2022-02-28 16:10:00|2559.73|2559.73|2559.67|2559.67|2559.73|2559.73|2559.67|2559.67|0
1646064610000|2022-02-28 16:10:10|2559.74|2559.74|2558.47|2558.47|2559.74|2559.74|2558.47|2558.47|0
1646064620000|2022-02-28 16:10:20|2558.55|2558.55|2558.48|2558.48|2558.55|2558.55|2558.48|2558.48|0
1646064630000|2022-02-28 16:10:30|2558.53|2558.53|2558.16|2558.16|2558.53|2558.53|2558.16|2558.16|0
1646064640000|2022-02-28 16:10:40|2558.1|2558.1|2557.69|2557.69|2558.1|2558.1|2557.69|2557.69|0
1646064650000|2022-02-28 16:10:50|2557.62|2557.62|2557.56|2557.56|2557.62|2557.62|2557.49|2557.49|0
1646064660000|2022-02-28 16:11:00|2557.38|2557.38|2557|2557|2557.38|2557.38|2557|2557|0
1646064670000|2022-02-28 16:11:10|2556.97|2556.97|2556.8|2556.8|2556.97|2556.97|2556.8|2556.8|0
1646064680000|2022-02-28 16:11:20|2556.67|2556.67|2556.73|2556.73|2556.73|2556.73|2556.67|2556.67|0
1646064690000|2022-02-28 16:11:30|2556.65|2556.65|2556.73|2556.73|2556.73|2556.73|2556.65|2556.65|0
1646064700000|2022-02-28 16:11:40|2556.45|2556.45|2556.53|2556.53|2556.53|2556.53|2556.45|2556.45|0
1646064710000|2022-02-28 16:11:50|2556.68|2556.68|2558.37|2558.37|2558.37|2558.37|2556.68|2556.68|0
1646064720000|2022-02-28 16:12:00|2558.31|2558.31|2558.38|2558.38|2558.38|2558.38|2558.31|2558.31|0
1646064730000|2022-02-28 16:12:10|2558.51|2558.51|2559.58|2559.58|2559.58|2559.58|2558.51|2558.51|0
1646064740000|2022-02-28 16:12:20|2559.74|2559.74|2559.68|2559.68|2559.8|2559.8|2559.68|2559.68|0
1646064750000|2022-02-28 16:12:30|2559.55|2559.55|2559.55|2559.55|2559.55|2559.55|2559.55|2559.55|0
1646064760000|2022-02-28 16:12:40|2559.23|2559.23|2559.68|2559.68|2559.68|2559.68|2559.23|2559.23|0
1646064770000|2022-02-28 16:12:50|2559.82|2559.82|2560.03|2560.03|2560.03|2560.03|2559.82|2559.82|0
1646064780000|2022-02-28 16:13:00|2560.08|2560.08|2560.37|2560.37|2560.37|2560.37|2560.08|2560.08|0
1646064790000|2022-02-28 16:13:10|2560.51|2560.51|2560.54|2560.54|2560.66|2560.66|2560.51|2560.51|0
1646064800000|2022-02-28 16:13:20|2560.47|2560.47|2560.25|2560.25|2560.47|2560.47|2560.25|2560.25|0
1646064820000|2022-02-28 16:13:40|2560.13|2560.13|2559.98|2559.98|2560.13|2560.13|2559.98|2559.98|0
1646064830000|2022-02-28 16:13:50|2559.82|2559.82|2559.78|2559.78|2559.82|2559.82|2559.78|2559.78|0
1646064840000|2022-02-28 16:14:00|2559.84|2559.84|2559.79|2559.79|2559.99|2559.99|2559.79|2559.79|0
1646064850000|2022-02-28 16:14:10|2559.85|2559.85|2559.78|2559.78|2559.85|2559.85|2559.78|2559.78|0
1646064860000|2022-02-28 16:14:20|2559.94|2559.94|2559.87|2559.87|2559.94|2559.94|2559.87|2559.87|0
1646064870000|2022-02-28 16:14:30|2559.55|2559.55|2559.59|2559.59|2559.9|2559.9|2559.55|2559.55|0
1646064880000|2022-02-28 16:14:40|2559.66|2559.66|2559.53|2559.53|2559.66|2559.66|2559.53|2559.53|0
1646064890000|2022-02-28 16:14:50|2559.59|2559.59|2559.51|2559.51|2559.59|2559.59|2559.51|2559.51|0
1646064900000|2022-02-28 16:15:00|2559.54|2559.54|2560.12|2560.12|2560.12|2560.12|2559.33|2559.33|0
1646064910000|2022-02-28 16:15:10|2560.23|2560.23|2560.31|2560.31|2560.31|2560.31|2560.23|2560.23|0
1646064920000|2022-02-28 16:15:20|2560.52|2560.52|2560.52|2560.52|2560.52|2560.52|2560.52|2560.52|0
1646064940000|2022-02-28 16:15:40|2560.37|2560.37|2560.37|2560.37|2560.37|2560.37|2560.37|2560.37|0
1646064950000|2022-02-28 16:15:50|2560.23|2560.23|2560.3|2560.3|2560.3|2560.3|2560.23|2560.23|0
1646064960000|2022-02-28 16:16:00|2560.62|2560.62|2560.35|2560.35|2560.62|2560.62|2560.35|2560.35|0
1646064970000|2022-02-28 16:16:10|2560.48|2560.48|2560.48|2560.48|2560.48|2560.48|2560.48|2560.48|0
1646064980000|2022-02-28 16:16:20|2560.59|2560.59|2561.08|2561.08|2561.11|2561.11|2560.59|2560.59|0
1646064990000|2022-02-28 16:16:30|2561.3|2561.3|2561.81|2561.81|2561.81|2561.81|2561.3|2561.3|0
1646065010000|2022-02-28 16:16:50|2562.07|2562.07|2562.39|2562.39|2562.39|2562.39|2562.07|2562.07|0
1646065020000|2022-02-28 16:17:00|2563.06|2563.06|2563.33|2563.33|2563.33|2563.33|2563.06|2563.06|0
1646065030000|2022-02-28 16:17:10|2563.6|2563.6|2563.67|2563.67|2563.67|2563.67|2563.33|2563.33|0
1646065040000|2022-02-28 16:17:20|2563.8|2563.8|2563.66|2563.66|2563.8|2563.8|2563.66|2563.66|0
1646065060000|2022-02-28 16:17:40|2563.69|2563.69|2564.72|2564.72|2564.72|2564.72|2563.69|2563.69|0
1646065070000|2022-02-28 16:17:50|2564.8|2564.8|2565.2|2565.2|2565.2|2565.2|2564.8|2564.8|0
1646065080000|2022-02-28 16:18:00|2565.14|2565.14|2564.29|2564.29|2565.21|2565.21|2564.29|2564.29|0
1646065090000|2022-02-28 16:18:10|2564.43|2564.43|2564.72|2564.72|2564.72|2564.72|2564.43|2564.43|0
1646065100000|2022-02-28 16:18:20|2564.88|2564.88|2565.53|2565.53|2565.53|2565.53|2564.88|2564.88|0
1646065110000|2022-02-28 16:18:30|2565.6|2565.6|2567.51|2567.51|2567.51|2567.51|2565.6|2565.6|0
1646065120000|2022-02-28 16:18:40|2567.58|2567.58|2567.12|2567.12|2567.58|2567.58|2566.92|2566.92|0
1646065130000|2022-02-28 16:18:50|2567.01|2567.01|2566.74|2566.74|2567.01|2567.01|2566.74|2566.74|0
1646065140000|2022-02-28 16:19:00|2566.99|2566.99|2566.56|2566.56|2567.05|2567.05|2566.56|2566.56|0
1646065150000|2022-02-28 16:19:10|2566.66|2566.66|2566.5|2566.5|2566.66|2566.66|2566.5|2566.5|0
1646065160000|2022-02-28 16:19:20|2566.42|2566.42|2566.25|2566.25|2566.42|2566.42|2566.05|2566.05|0
1646065170000|2022-02-28 16:19:30|2566.33|2566.33|2566.06|2566.06|2566.33|2566.33|2566.06|2566.06|0
1646065180000|2022-02-28 16:19:40|2565.91|2565.91|2565.78|2565.78|2565.91|2565.91|2565.78|2565.78|0
1646065190000|2022-02-28 16:19:50|2566.04|2566.04|2566.04|2566.04|2566.04|2566.04|2566.04|2566.04|0
1646065200000|2022-02-28 16:20:00|2565.96|2565.96|2565.66|2565.66|2565.96|2565.96|2565.28|2565.28|0
1646065210000|2022-02-28 16:20:10|2565.74|2565.74|2565.96|2565.96|2565.96|2565.96|2565.74|2565.74|0
1646065220000|2022-02-28 16:20:20|2566.11|2566.11|2566.44|2566.44|2566.62|2566.62|2566.1|2566.1|0
1646065230000|2022-02-28 16:20:30|2566.37|2566.37|2566.1|2566.1|2566.37|2566.37|2566.1|2566.1|0
1646065240000|2022-02-28 16:20:40|2566.13|2566.13|2565.84|2565.84|2566.29|2566.29|2565.84|2565.84|0
1646065250000|2022-02-28 16:20:50|2565.92|2565.92|2565.92|2565.92|2565.92|2565.92|2565.92|2565.92|0
1646065260000|2022-02-28 16:21:00|2566.14|2566.14|2566.11|2566.11|2566.14|2566.14|2565.98|2565.98|0
1646065270000|2022-02-28 16:21:10|2566.19|2566.19|2566.57|2566.57|2566.57|2566.57|2566.19|2566.19|0
1646065280000|2022-02-28 16:21:20|2566.64|2566.64|2566.42|2566.42|2566.64|2566.64|2566.42|2566.42|0
1646065290000|2022-02-28 16:21:30|2566.31|2566.31|2565.97|2565.97|2566.31|2566.31|2565.86|2565.86|0
1646065300000|2022-02-28 16:21:40|2566.04|2566.04|2566.06|2566.06|2566.2|2566.2|2565.9|2565.9|0
1646065310000|2022-02-28 16:21:50|2566.13|2566.13|2566.22|2566.22|2566.37|2566.37|2566.13|2566.13|0
1646065320000|2022-02-28 16:22:00|2566.29|2566.29|2566.29|2566.29|2566.29|2566.29|2566.29|2566.29|0
1646065340000|2022-02-28 16:22:20|2566.26|2566.26|2566.17|2566.17|2566.26|2566.26|2566.1|2566.1|0
1646065350000|2022-02-28 16:22:30|2565.86|2565.86|2565.92|2565.92|2565.92|2565.92|2565.86|2565.86|0
1646065360000|2022-02-28 16:22:40|2565.85|2565.85|2565.6|2565.6|2565.92|2565.92|2565.6|2565.6|0
1646065370000|2022-02-28 16:22:50|2565.56|2565.56|2565.06|2565.06|2565.56|2565.56|2565.06|2565.06|0
1646065380000|2022-02-28 16:23:00|2565.18|2565.18|2565.18|2565.18|2565.18|2565.18|2565.18|2565.18|0
1646065390000|2022-02-28 16:23:10|2565.03|2565.03|2564.73|2564.73|2565.03|2565.03|2564.68|2564.68|0
1646065400000|2022-02-28 16:23:20|2564.65|2564.65|2564.71|2564.71|2564.71|2564.71|2564.58|2564.58|0
1646065410000|2022-02-28 16:23:30|2564.97|2564.97|2565.53|2565.53|2565.72|2565.72|2564.97|2564.97|0
1646065420000|2022-02-28 16:23:40|2565.46|2565.46|2565.48|2565.48|2565.55|2565.55|2565.39|2565.39|0
1646065430000|2022-02-28 16:23:50|2565.59|2565.59|2566.27|2566.27|2566.27|2566.27|2565.51|2565.51|0
1646065440000|2022-02-28 16:24:00|2566.13|2566.13|2565.82|2565.82|2566.13|2566.13|2565.82|2565.82|0
1646065450000|2022-02-28 16:24:10|2565.9|2565.9|2565.92|2565.92|2565.98|2565.98|2565.82|2565.82|0
1646065460000|2022-02-28 16:24:20|2565.84|2565.84|2565.63|2565.63|2565.94|2565.94|2565.63|2565.63|0
1646065470000|2022-02-28 16:24:30|2565.71|2565.71|2565.98|2565.98|2565.98|2565.98|2565.71|2565.71|0
1646065480000|2022-02-28 16:24:40|2565.87|2565.87|2565.59|2565.59|2565.87|2565.87|2565.37|2565.37|0
1646065490000|2022-02-28 16:24:50|2565.43|2565.43|2565.39|2565.39|2565.43|2565.43|2565.25|2565.25|0
1646065500000|2022-02-28 16:25:00|2565.28|2565.28|2563.76|2563.76|2565.28|2565.28|2563.76|2563.76|0
1646065510000|2022-02-28 16:25:10|2563.79|2563.79|2564.05|2564.05|2564.05|2564.05|2563.79|2563.79|0
1646065520000|2022-02-28 16:25:20|2563.92|2563.92|2563.82|2563.82|2563.92|2563.92|2563.82|2563.82|0
1646065530000|2022-02-28 16:25:30|2563.59|2563.59|2562.88|2562.88|2563.59|2563.59|2562.88|2562.88|0
1646065540000|2022-02-28 16:25:40|2563.04|2563.04|2563.55|2563.55|2563.55|2563.55|2563.04|2563.04|0
1646065550000|2022-02-28 16:25:50|2563.47|2563.47|2563.17|2563.17|2563.47|2563.47|2563.17|2563.17|0
1646065560000|2022-02-28 16:26:00|2563.11|2563.11|2562.57|2562.57|2563.11|2563.11|2562.57|2562.57|0
1646065570000|2022-02-28 16:26:10|2562.69|2562.69|2562.69|2562.69|2562.69|2562.69|2562.69|2562.69|0
1646065580000|2022-02-28 16:26:20|2562.56|2562.56|2562.49|2562.49|2562.56|2562.56|2562.49|2562.49|0
1646065590000|2022-02-28 16:26:30|2562.56|2562.56|2564.87|2564.87|2564.87|2564.87|2562.56|2562.56|0
1646065600000|2022-02-28 16:26:40|2564.95|2564.95|2565.35|2565.35|2565.35|2565.35|2564.95|2564.95|0
1646065610000|2022-02-28 16:26:50|2565.58|2565.58|2565.9|2565.9|2565.97|2565.97|2565.58|2565.58|0
1646065620000|2022-02-28 16:27:00|2565.83|2565.83|2565.57|2565.57|2565.96|2565.96|2565.57|2565.57|0
1646065630000|2022-02-28 16:27:10|2565.5|2565.5|2565.43|2565.43|2565.5|2565.5|2565.43|2565.43|0
1646065640000|2022-02-28 16:27:20|2565.03|2565.03|2564.64|2564.64|2565.03|2565.03|2564.64|2564.64|0
1646065650000|2022-02-28 16:27:30|2564.57|2564.57|2564.36|2564.36|2564.57|2564.57|2564.36|2564.36|0
1646065670000|2022-02-28 16:27:50|2564.54|2564.54|2565.01|2565.01|2565.02|2565.02|2564.41|2564.41|0
1646065680000|2022-02-28 16:28:00|2564.69|2564.69|2564.05|2564.05|2564.92|2564.92|2564.05|2564.05|0
1646065690000|2022-02-28 16:28:10|2564.13|2564.13|2564.48|2564.48|2564.71|2564.71|2564.13|2564.13|0
1646065700000|2022-02-28 16:28:20|2564.6|2564.6|2565.97|2565.97|2565.97|2565.97|2564.6|2564.6|0
1646065710000|2022-02-28 16:28:30|2566.05|2566.05|2566.69|2566.69|2566.93|2566.93|2565.99|2565.99|0
1646065720000|2022-02-28 16:28:40|2566.45|2566.45|2566.89|2566.89|2566.89|2566.89|2566.45|2566.45|0
1646065730000|2022-02-28 16:28:50|2566.84|2566.84|2567.97|2567.97|2567.97|2567.97|2566.79|2566.79|0
1646065740000|2022-02-28 16:29:00|2567.83|2567.83|2566.58|2566.58|2567.83|2567.83|2566.58|2566.58|0
1646065750000|2022-02-28 16:29:10|2566.53|2566.53|2566.96|2566.96|2566.96|2566.96|2566.36|2566.36|0
1646065760000|2022-02-28 16:29:20|2566.88|2566.88|2567.16|2567.16|2567.23|2567.23|2566.88|2566.88|0
1646065770000|2022-02-28 16:29:30|2567.58|2567.58|2567.16|2567.16|2567.77|2567.77|2567.16|2567.16|0
1646065780000|2022-02-28 16:29:40|2567.22|2567.22|2567.38|2567.38|2567.65|2567.65|2567.22|2567.22|0
1646065790000|2022-02-28 16:29:50|2567.25|2567.25|2565.43|2565.43|2567.25|2567.25|2565.42|2565.42|0
1646122500000|2022-03-01 08:15:00|2572.13|2572.13|2569.66|2569.66|2572.13|2572.13|2569.66|2569.66|0
1646122510000|2022-03-01 08:15:10|2569.41|2569.41|2567.84|2567.84|2569.41|2569.41|2567.84|2567.84|0
1646122520000|2022-03-01 08:15:20|2567.59|2567.59|2567.59|2567.59|2567.59|2567.59|2567.59|2567.59|0
1646122530000|2022-03-01 08:15:30|2567.99|2567.99|2568.77|2568.77|2568.77|2568.77|2567.99|2567.99|0
1646122540000|2022-03-01 08:15:40|2568.69|2568.69|2568.69|2568.69|2568.69|2568.69|2568.69|2568.69|0
1646122550000|2022-03-01 08:15:50|2568.38|2568.38|2567.1|2567.1|2568.38|2568.38|2566.96|2566.96|0
1646122560000|2022-03-01 08:16:00|2566.71|2566.71|2567.3|2567.3|2567.38|2567.38|2566.07|2566.07|0
1646122570000|2022-03-01 08:16:10|2567.46|2567.46|2566.62|2566.62|2567.46|2567.46|2566.62|2566.62|0
1646122580000|2022-03-01 08:16:20|2566.14|2566.14|2565.96|2565.96|2566.14|2566.14|2565.39|2565.39|0
1646122590000|2022-03-01 08:16:30|2566.04|2566.04|2565.42|2565.42|2566.04|2566.04|2565.29|2565.29|0
1646122600000|2022-03-01 08:16:40|2565.2|2565.2|2565.2|2565.2|2565.2|2565.2|2565.2|2565.2|0
1646122610000|2022-03-01 08:16:50|2565.12|2565.12|2565.12|2565.12|2565.12|2565.12|2565.12|2565.12|0
1646122620000|2022-03-01 08:17:00|2564.91|2564.91|2566.19|2566.19|2566.27|2566.27|2564.64|2564.64|0
1646122630000|2022-03-01 08:17:10|2565.78|2565.78|2563.56|2563.56|2566.18|2566.18|2563.56|2563.56|0
1646122640000|2022-03-01 08:17:20|2563.19|2563.19|2563.65|2563.65|2563.65|2563.65|2562.84|2562.84|0
1646122650000|2022-03-01 08:17:30|2563.42|2563.42|2563.13|2563.13|2563.42|2563.42|2563.13|2563.13|0
1646122660000|2022-03-01 08:17:40|2563.27|2563.27|2562.94|2562.94|2563.27|2563.27|2562.94|2562.94|0
1646122670000|2022-03-01 08:17:50|2563.15|2563.15|2563.15|2563.15|2563.15|2563.15|2563.15|2563.15|0
1646122680000|2022-03-01 08:18:00|2563.11|2563.11|2563.26|2563.26|2563.26|2563.26|2563.11|2563.11|0
1646122690000|2022-03-01 08:18:10|2563.49|2563.49|2562.85|2562.85|2563.49|2563.49|2562.85|2562.85|0
1646122700000|2022-03-01 08:18:20|2562.36|2562.36|2562.25|2562.25|2563.36|2563.36|2562.24|2562.24|0
1646122710000|2022-03-01 08:18:30|2561.9|2561.9|2562.04|2562.04|2562.04|2562.04|2561.9|2561.9|0
1646122720000|2022-03-01 08:18:40|2562.25|2562.25|2562.25|2562.25|2562.32|2562.32|2562.25|2562.25|0
1646122730000|2022-03-01 08:18:50|2562.33|2562.33|2561.59|2561.59|2562.33|2562.33|2561.59|2561.59|0
1646122740000|2022-03-01 08:19:00|2561.37|2561.37|2559.8|2559.8|2561.37|2561.37|2559.6|2559.6|0
1646122750000|2022-03-01 08:19:10|2560.28|2560.28|2560.68|2560.68|2560.84|2560.84|2560.28|2560.28|0
1646122760000|2022-03-01 08:19:20|2560.84|2560.84|2560.51|2560.51|2561|2561|2560.51|2560.51|0
1646122770000|2022-03-01 08:19:30|2560.66|2560.66|2561.16|2561.16|2561.39|2561.39|2560.66|2560.66|0
1646122780000|2022-03-01 08:19:40|2561.09|2561.09|2562.11|2562.11|2562.11|2562.11|2561.09|2561.09|0
1646122790000|2022-03-01 08:19:50|2562.27|2562.27|2562.38|2562.38|2562.8|2562.8|2562.27|2562.27|0
1646122800000|2022-03-01 08:20:00|2562.21|2562.21|2561.68|2561.68|2562.21|2562.21|2561.68|2561.68|0
1646122810000|2022-03-01 08:20:10|2561.87|2561.87|2561.14|2561.14|2561.87|2561.87|2561.14|2561.14|0
1646122820000|2022-03-01 08:20:20|2560.88|2560.88|2561.31|2561.31|2561.31|2561.31|2560.88|2560.88|0
1646122830000|2022-03-01 08:20:30|2561.58|2561.58|2561.73|2561.73|2561.73|2561.73|2561.58|2561.58|0
1646122840000|2022-03-01 08:20:40|2561.62|2561.62|2561.5|2561.5|2561.62|2561.62|2561.5|2561.5|0
1646122850000|2022-03-01 08:20:50|2561.35|2561.35|2561.27|2561.27|2561.35|2561.35|2561.19|2561.19|0
1646122860000|2022-03-01 08:21:00|2561.2|2561.2|2559.21|2559.21|2561.2|2561.2|2559.14|2559.14|0
1646122870000|2022-03-01 08:21:10|2558.98|2558.98|2558.71|2558.71|2559.12|2559.12|2558.29|2558.29|0
1646122880000|2022-03-01 08:21:20|2558.39|2558.39|2559.71|2559.71|2559.71|2559.71|2558.24|2558.24|0
1646122890000|2022-03-01 08:21:30|2560.19|2560.19|2560.95|2560.95|2560.95|2560.95|2560.19|2560.19|0
1646122900000|2022-03-01 08:21:40|2561.17|2561.17|2561.64|2561.64|2561.76|2561.76|2561.17|2561.17|0
1646122910000|2022-03-01 08:21:50|2561.87|2561.87|2561.93|2561.93|2561.93|2561.93|2561.87|2561.87|0
1646122920000|2022-03-01 08:22:00|2562|2562|2562.2|2562.2|2562.52|2562.52|2562|2562|0
1646122930000|2022-03-01 08:22:10|2561.83|2561.83|2562.26|2562.26|2562.48|2562.48|2561.77|2561.77|0
1646122940000|2022-03-01 08:22:20|2562.48|2562.48|2562.04|2562.04|2562.48|2562.48|2561.97|2561.97|0
1646122950000|2022-03-01 08:22:30|2562.12|2562.12|2561.43|2561.43|2562.12|2562.12|2561.43|2561.43|0
1646122960000|2022-03-01 08:22:40|2561.34|2561.34|2561.59|2561.59|2561.59|2561.59|2561.31|2561.31|0
1646122970000|2022-03-01 08:22:50|2561.74|2561.74|2561.07|2561.07|2561.74|2561.74|2561.07|2561.07|0
1646122980000|2022-03-01 08:23:00|2560.94|2560.94|2560.66|2560.66|2560.94|2560.94|2560.66|2560.66|0
1646122990000|2022-03-01 08:23:10|2560.59|2560.59|2559.04|2559.04|2560.79|2560.79|2559.04|2559.04|0
1646123000000|2022-03-01 08:23:20|2558.98|2558.98|2557.98|2557.98|2558.98|2558.98|2557.98|2557.98|0
1646123010000|2022-03-01 08:23:30|2557.84|2557.84|2558.01|2558.01|2558.12|2558.12|2557.84|2557.84|0
1646123020000|2022-03-01 08:23:40|2557.87|2557.87|2556.42|2556.42|2557.87|2557.87|2556.42|2556.42|0
1646123030000|2022-03-01 08:23:50|2556.27|2556.27|2557.17|2557.17|2557.17|2557.17|2555.5|2555.5|0
1646123040000|2022-03-01 08:24:00|2557.32|2557.32|2557.71|2557.71|2557.71|2557.71|2557.01|2557.01|0
1646123050000|2022-03-01 08:24:10|2557.82|2557.82|2558.37|2558.37|2558.37|2558.37|2557.82|2557.82|0
1646123060000|2022-03-01 08:24:20|2558.91|2558.91|2558.8|2558.8|2558.91|2558.91|2558.8|2558.8|0
1646123070000|2022-03-01 08:24:30|2558.49|2558.49|2558.49|2558.49|2558.49|2558.49|2558.49|2558.49|0
1646123080000|2022-03-01 08:24:40|2558.42|2558.42|2558.23|2558.23|2558.42|2558.42|2558.23|2558.23|0
1646123090000|2022-03-01 08:24:50|2558.63|2558.63|2558.69|2558.69|2558.69|2558.69|2558.63|2558.63|0
1646123100000|2022-03-01 08:25:00|2558.47|2558.47|2558.57|2558.57|2558.57|2558.57|2558.4|2558.4|0
1646123110000|2022-03-01 08:25:10|2558.72|2558.72|2561.66|2561.66|2561.7|2561.7|2558.72|2558.72|0
1646123120000|2022-03-01 08:25:20|2561.55|2561.55|2561.55|2561.55|2561.55|2561.55|2561.55|2561.55|0
1646123130000|2022-03-01 08:25:30|2561.05|2561.05|2561.31|2561.31|2561.31|2561.31|2560.53|2560.53|0
1646123140000|2022-03-01 08:25:40|2561.45|2561.45|2561.75|2561.75|2561.75|2561.75|2561.2|2561.2|0
1646123150000|2022-03-01 08:25:50|2561.63|2561.63|2560.96|2560.96|2561.63|2561.63|2560.56|2560.56|0
1646123160000|2022-03-01 08:26:00|2560.84|2560.84|2559.83|2559.83|2560.84|2560.84|2559.83|2559.83|0
1646123170000|2022-03-01 08:26:10|2559.75|2559.75|2559.91|2559.91|2559.91|2559.91|2559.75|2559.75|0
1646123180000|2022-03-01 08:26:20|2559.84|2559.84|2559.56|2559.56|2559.84|2559.84|2559.56|2559.56|0
1646123190000|2022-03-01 08:26:30|2559.32|2559.32|2560.35|2560.35|2560.35|2560.35|2559.32|2559.32|0
1646123200000|2022-03-01 08:26:40|2560.47|2560.47|2560.32|2560.32|2560.47|2560.47|2560.04|2560.04|0
1646123210000|2022-03-01 08:26:50|2560.39|2560.39|2560.39|2560.39|2560.39|2560.39|2560.39|2560.39|0
1646123220000|2022-03-01 08:27:00|2560.28|2560.28|2560.15|2560.15|2560.28|2560.28|2559.93|2559.93|0
1646123230000|2022-03-01 08:27:10|2560.28|2560.28|2561.52|2561.52|2561.52|2561.52|2560.28|2560.28|0
1646123240000|2022-03-01 08:27:20|2561.78|2561.78|2561.89|2561.89|2561.89|2561.89|2561.47|2561.47|0
1646123250000|2022-03-01 08:27:30|2562|2562|2563.22|2563.22|2563.22|2563.22|2562|2562|0
1646123260000|2022-03-01 08:27:40|2563.15|2563.15|2564.08|2564.08|2564.08|2564.08|2563.08|2563.08|0
1646123270000|2022-03-01 08:27:50|2564.19|2564.19|2563.44|2563.44|2564.19|2564.19|2563.44|2563.44|0
1646123280000|2022-03-01 08:28:00|2563.4|2563.4|2563.48|2563.48|2563.48|2563.48|2563.4|2563.4|0
1646123290000|2022-03-01 08:28:10|2563.62|2563.62|2563.77|2563.77|2563.77|2563.77|2563.62|2563.62|0
1646123300000|2022-03-01 08:28:20|2563.62|2563.62|2563.92|2563.92|2564.07|2564.07|2563.62|2563.62|0
1646123310000|2022-03-01 08:28:30|2563.8|2563.8|2563.88|2563.88|2563.88|2563.88|2563.66|2563.66|0
1646123320000|2022-03-01 08:28:40|2564.36|2564.36|2566.89|2566.89|2566.89|2566.89|2564.36|2564.36|0
1646123330000|2022-03-01 08:28:50|2567.39|2567.39|2567.32|2567.32|2567.46|2567.46|2567.32|2567.32|0
1646123340000|2022-03-01 08:29:00|2567.55|2567.55|2567.19|2567.19|2567.69|2567.69|2567.19|2567.19|0
1646123350000|2022-03-01 08:29:10|2567.07|2567.07|2568.1|2568.1|2568.1|2568.1|2567.07|2567.07|0
1646123360000|2022-03-01 08:29:20|2568.33|2568.33|2568.63|2568.63|2568.93|2568.93|2568.33|2568.33|0
1646123370000|2022-03-01 08:29:30|2568.34|2568.34|2565.74|2565.74|2568.34|2568.34|2565.74|2565.74|0
1646123380000|2022-03-01 08:29:40|2566.02|2566.02|2566.06|2566.06|2566.06|2566.06|2566.02|2566.02|0
1646123390000|2022-03-01 08:29:50|2566.14|2566.14|2566.28|2566.28|2566.28|2566.28|2566.14|2566.14|0
1646123400000|2022-03-01 08:30:00|2565.97|2565.97|2564.8|2564.8|2566.33|2566.33|2564.8|2564.8|0
1646123410000|2022-03-01 08:30:10|2564.65|2564.65|2564.38|2564.38|2564.65|2564.65|2564.34|2564.34|0
1646123420000|2022-03-01 08:30:20|2564.34|2564.34|2564.24|2564.24|2564.34|2564.34|2564.08|2564.08|0
1646123430000|2022-03-01 08:30:30|2564.28|2564.28|2564.28|2564.28|2564.28|2564.28|2564.28|2564.28|0
1646123440000|2022-03-01 08:30:40|2563.78|2563.78|2563.63|2563.63|2563.78|2563.78|2563.63|2563.63|0
1646123450000|2022-03-01 08:30:50|2563.48|2563.48|2563.39|2563.39|2563.48|2563.48|2563.25|2563.25|0
1646123460000|2022-03-01 08:31:00|2563.46|2563.46|2564.34|2564.34|2564.34|2564.34|2562.95|2562.95|0
1646123470000|2022-03-01 08:31:10|2564.61|2564.61|2564.91|2564.91|2565.34|2565.34|2564.61|2564.61|0
1646123480000|2022-03-01 08:31:20|2565.14|2565.14|2565.12|2565.12|2565.2|2565.2|2565.12|2565.12|0
1646123490000|2022-03-01 08:31:30|2565.44|2565.44|2565.66|2565.66|2565.73|2565.73|2565.44|2565.44|0
1646123500000|2022-03-01 08:31:40|2565.97|2565.97|2565.64|2565.64|2565.99|2565.99|2565.64|2565.64|0
1646123510000|2022-03-01 08:31:50|2565.77|2565.77|2566.03|2566.03|2566.03|2566.03|2565.64|2565.64|0
1646123520000|2022-03-01 08:32:00|2565.96|2565.96|2565.85|2565.85|2565.96|2565.96|2565.85|2565.85|0
1646123530000|2022-03-01 08:32:10|2565.63|2565.63|2565.83|2565.83|2565.83|2565.83|2565.49|2565.49|0
1646123540000|2022-03-01 08:32:20|2564.87|2564.87|2564.72|2564.72|2564.87|2564.87|2564.72|2564.72|0
1646123550000|2022-03-01 08:32:30|2564.79|2564.79|2565.58|2565.58|2565.58|2565.58|2564.79|2564.79|0
1646123560000|2022-03-01 08:32:40|2565.72|2565.72|2565.44|2565.44|2565.72|2565.72|2565.44|2565.44|0
1646123570000|2022-03-01 08:32:50|2565.72|2565.72|2565.87|2565.87|2565.9|2565.9|2565.72|2565.72|0
1646123580000|2022-03-01 08:33:00|2566.05|2566.05|2565.4|2565.4|2566.05|2566.05|2565.39|2565.39|0
1646123590000|2022-03-01 08:33:10|2565.46|2565.46|2566.02|2566.02|2566.02|2566.02|2565.46|2565.46|0
1646123600000|2022-03-01 08:33:20|2566.08|2566.08|2566.22|2566.22|2566.22|2566.22|2566|2566|0
1646123610000|2022-03-01 08:33:30|2566.29|2566.29|2566.04|2566.04|2566.29|2566.29|2566.04|2566.04|0
1646123620000|2022-03-01 08:33:40|2566.1|2566.1|2566.93|2566.93|2566.93|2566.93|2566.1|2566.1|0
1646123630000|2022-03-01 08:33:50|2567.15|2567.15|2567.15|2567.15|2567.15|2567.15|2567.15|2567.15|0
1646123640000|2022-03-01 08:34:00|2566.99|2566.99|2566.62|2566.62|2567.08|2567.08|2566.38|2566.38|0
1646123650000|2022-03-01 08:34:10|2566.85|2566.85|2566.74|2566.74|2566.85|2566.85|2566.49|2566.49|0
1646123660000|2022-03-01 08:34:20|2566.6|2566.6|2566.67|2566.67|2566.67|2566.67|2566.6|2566.6|0
1646123670000|2022-03-01 08:34:30|2566.53|2566.53|2566.6|2566.6|2566.6|2566.6|2566.53|2566.53|0
1646123680000|2022-03-01 08:34:40|2566.72|2566.72|2566.72|2566.72|2566.72|2566.72|2566.72|2566.72|0
1646123690000|2022-03-01 08:34:50|2566.79|2566.79|2566.79|2566.79|2566.79|2566.79|2566.79|2566.79|0
1646123700000|2022-03-01 08:35:00|2566.85|2566.85|2568.9|2568.9|2568.9|2568.9|2566.85|2566.85|0
1646123710000|2022-03-01 08:35:10|2569.15|2569.15|2569.61|2569.61|2569.61|2569.61|2569.15|2569.15|0
1646123720000|2022-03-01 08:35:20|2569.5|2569.5|2569.56|2569.56|2569.64|2569.64|2569.27|2569.27|0
1646123740000|2022-03-01 08:35:40|2569.41|2569.41|2569.41|2569.41|2569.41|2569.41|2569.41|2569.41|0
1646123750000|2022-03-01 08:35:50|2568.75|2568.75|2567.33|2567.33|2568.75|2568.75|2567.33|2567.33|0
1646123760000|2022-03-01 08:36:00|2566.94|2566.94|2566.4|2566.4|2566.94|2566.94|2566.4|2566.4|0
1646123770000|2022-03-01 08:36:10|2566.48|2566.48|2567.04|2567.04|2567.04|2567.04|2566.48|2566.48|0
1646123780000|2022-03-01 08:36:20|2566.98|2566.98|2568.49|2568.49|2568.49|2568.49|2566.98|2566.98|0
1646123790000|2022-03-01 08:36:30|2569.51|2569.51|2572.75|2572.75|2572.92|2572.92|2569.51|2569.51|0
1646123800000|2022-03-01 08:36:40|2572.96|2572.96|2573.26|2573.26|2573.83|2573.83|2572.96|2572.96|0
1646123810000|2022-03-01 08:36:50|2573.3|2573.3|2572.74|2572.74|2573.3|2573.3|2572.74|2572.74|0
1646123820000|2022-03-01 08:37:00|2572.67|2572.67|2571.01|2571.01|2572.67|2572.67|2571.01|2571.01|0
1646123830000|2022-03-01 08:37:10|2571.08|2571.08|2571.14|2571.14|2571.14|2571.14|2571.08|2571.08|0
1646123840000|2022-03-01 08:37:20|2571.3|2571.3|2571.37|2571.37|2571.37|2571.37|2571.3|2571.3|0
1646123850000|2022-03-01 08:37:30|2571.3|2571.3|2571.53|2571.53|2571.53|2571.53|2571.3|2571.3|0
1646123860000|2022-03-01 08:37:40|2571.6|2571.6|2572.84|2572.84|2572.84|2572.84|2571.6|2571.6|0
1646123870000|2022-03-01 08:37:50|2572.68|2572.68|2572.7|2572.7|2572.74|2572.74|2572.62|2572.62|0
1646123880000|2022-03-01 08:38:00|2572.3|2572.3|2572.61|2572.61|2572.61|2572.61|2572.3|2572.3|0
1646123890000|2022-03-01 08:38:10|2572.54|2572.54|2572.28|2572.28|2572.6|2572.6|2572.28|2572.28|0
1646123900000|2022-03-01 08:38:20|2572.16|2572.16|2571.93|2571.93|2572.16|2572.16|2571.86|2571.86|0
1646123910000|2022-03-01 08:38:30|2572.16|2572.16|2572.23|2572.23|2572.23|2572.23|2572.16|2572.16|0
1646123920000|2022-03-01 08:38:40|2572.37|2572.37|2572.5|2572.5|2572.51|2572.51|2572.36|2572.36|0
1646123930000|2022-03-01 08:38:50|2571.72|2571.72|2571.2|2571.2|2571.77|2571.77|2571.2|2571.2|0
1646123940000|2022-03-01 08:39:00|2571.07|2571.07|2571.01|2571.01|2571.08|2571.08|2570.94|2570.94|0
1646123950000|2022-03-01 08:39:10|2571.32|2571.32|2571.47|2571.47|2571.47|2571.47|2571.12|2571.12|0
1646123960000|2022-03-01 08:39:20|2571.53|2571.53|2572.46|2572.46|2572.53|2572.53|2571.32|2571.32|0
1646123970000|2022-03-01 08:39:30|2572.32|2572.32|2572.46|2572.46|2572.46|2572.46|2572.32|2572.32|0
1646123980000|2022-03-01 08:39:40|2572.34|2572.34|2571.4|2571.4|2572.34|2572.34|2571.4|2571.4|0
1646123990000|2022-03-01 08:39:50|2571.47|2571.47|2571.5|2571.5|2571.73|2571.73|2571.47|2571.47|0
1646124000000|2022-03-01 08:40:00|2571.58|2571.58|2570.82|2570.82|2571.58|2571.58|2570.82|2570.82|0
1646124010000|2022-03-01 08:40:10|2570.97|2570.97|2571.33|2571.33|2571.33|2571.33|2570.97|2570.97|0
1646124020000|2022-03-01 08:40:20|2571.46|2571.46|2572.52|2572.52|2572.7|2572.7|2571.46|2571.46|0
1646124030000|2022-03-01 08:40:30|2572.36|2572.36|2571.89|2571.89|2572.5|2572.5|2571.89|2571.89|0
1646124040000|2022-03-01 08:40:40|2571.74|2571.74|2572.05|2572.05|2572.05|2572.05|2571.74|2571.74|0
1646124050000|2022-03-01 08:40:50|2571.98|2571.98|2571.53|2571.53|2571.98|2571.98|2571.53|2571.53|0
1646124060000|2022-03-01 08:41:00|2571.17|2571.17|2570.9|2570.9|2571.17|2571.17|2570.83|2570.83|0
1646124070000|2022-03-01 08:41:10|2570.76|2570.76|2570.76|2570.76|2570.76|2570.76|2570.76|2570.76|0
1646124080000|2022-03-01 08:41:20|2570.99|2570.99|2570.77|2570.77|2570.99|2570.99|2570.77|2570.77|0
1646124090000|2022-03-01 08:41:30|2570.63|2570.63|2571.19|2571.19|2571.19|2571.19|2570.63|2570.63|0
1646124100000|2022-03-01 08:41:40|2571.26|2571.26|2571.14|2571.14|2571.73|2571.73|2571.12|2571.12|0
1646124110000|2022-03-01 08:41:50|2571|2571|2570.56|2570.56|2571|2571|2570.56|2570.56|0
1646124120000|2022-03-01 08:42:00|2570.49|2570.49|2569.71|2569.71|2570.56|2570.56|2569.64|2569.64|0
1646124130000|2022-03-01 08:42:10|2569.49|2569.49|2569.71|2569.71|2569.71|2569.71|2569.49|2569.49|0
1646124140000|2022-03-01 08:42:20|2569.64|2569.64|2569.32|2569.32|2569.64|2569.64|2569.03|2569.03|0
1646124150000|2022-03-01 08:42:30|2569.15|2569.15|2566.69|2566.69|2569.15|2569.15|2566.69|2566.69|0
1646124160000|2022-03-01 08:42:40|2566.24|2566.24|2565.56|2565.56|2566.24|2566.24|2565.53|2565.53|0
1646124170000|2022-03-01 08:42:50|2565.48|2565.48|2565.48|2565.48|2565.48|2565.48|2565.48|2565.48|0
1646124180000|2022-03-01 08:43:00|2565.65|2565.65|2565.19|2565.19|2565.65|2565.65|2565.15|2565.15|0
1646124210000|2022-03-01 08:43:30|2565.12|2565.12|2565.12|2565.12|2565.19|2565.19|2565.05|2565.05|0
1646124220000|2022-03-01 08:43:40|2565.19|2565.19|2564.66|2564.66|2565.19|2565.19|2564.66|2564.66|0
1646124230000|2022-03-01 08:43:50|2564.8|2564.8|2564.8|2564.8|2564.81|2564.81|2564.48|2564.48|0
1646124240000|2022-03-01 08:44:00|2564.73|2564.73|2563.9|2563.9|2564.73|2564.73|2563.64|2563.64|0
1646124250000|2022-03-01 08:44:10|2563.94|2563.94|2564.61|2564.61|2564.61|2564.61|2563.94|2563.94|0
1646124260000|2022-03-01 08:44:20|2564.46|2564.46|2565.34|2565.34|2565.48|2565.48|2564.46|2564.46|0
1646124270000|2022-03-01 08:44:30|2565.4|2565.4|2565.33|2565.33|2565.4|2565.4|2565.33|2565.33|0
1646124280000|2022-03-01 08:44:40|2565.51|2565.51|2565.44|2565.44|2565.51|2565.51|2565.44|2565.44|0
1646124290000|2022-03-01 08:44:50|2565.55|2565.55|2565.55|2565.55|2565.55|2565.55|2565.55|2565.55|0
1646124310000|2022-03-01 08:45:10|2565.59|2565.59|2565.65|2565.65|2565.65|2565.65|2565.59|2565.59|0
1646124320000|2022-03-01 08:45:20|2565.79|2565.79|2567.59|2567.59|2567.59|2567.59|2565.79|2565.79|0
1646124330000|2022-03-01 08:45:30|2567.82|2567.82|2567.35|2567.35|2567.82|2567.82|2567.35|2567.35|0
1646124340000|2022-03-01 08:45:40|2567.28|2567.28|2566.93|2566.93|2567.28|2567.28|2566.93|2566.93|0
1646124350000|2022-03-01 08:45:50|2566.87|2566.87|2566.68|2566.68|2566.87|2566.87|2566.68|2566.68|0
1646124360000|2022-03-01 08:46:00|2566.64|2566.64|2566.73|2566.73|2566.73|2566.73|2566.31|2566.31|0
1646124370000|2022-03-01 08:46:10|2566.96|2566.96|2566.99|2566.99|2567.11|2567.11|2566.96|2566.96|0
1646124380000|2022-03-01 08:46:20|2567.03|2567.03|2567.68|2567.68|2567.68|2567.68|2567.03|2567.03|0
1646124390000|2022-03-01 08:46:30|2567.83|2567.83|2567.83|2567.83|2567.83|2567.83|2567.83|2567.83|0
1646124400000|2022-03-01 08:46:40|2567.99|2567.99|2569.64|2569.64|2569.64|2569.64|2567.91|2567.91|0
1646124410000|2022-03-01 08:46:50|2570|2570|2571.33|2571.33|2571.39|2571.39|2569.93|2569.93|0
1646124420000|2022-03-01 08:47:00|2571.44|2571.44|2571.23|2571.23|2571.51|2571.51|2571.23|2571.23|0
1646124430000|2022-03-01 08:47:10|2570.87|2570.87|2570.8|2570.8|2570.87|2570.87|2570.8|2570.8|0
1646124440000|2022-03-01 08:47:20|2570.72|2570.72|2569.54|2569.54|2570.72|2570.72|2569.54|2569.54|0
1646124450000|2022-03-01 08:47:30|2569.14|2569.14|2567.36|2567.36|2569.14|2569.14|2567.36|2567.36|0
1646124460000|2022-03-01 08:47:40|2567.29|2567.29|2566.85|2566.85|2567.36|2567.36|2566.69|2566.69|0
1646124470000|2022-03-01 08:47:50|2566.57|2566.57|2566.31|2566.31|2566.57|2566.57|2566.23|2566.23|0
1646124480000|2022-03-01 08:48:00|2566.25|2566.25|2567.24|2567.24|2567.31|2567.31|2566.25|2566.25|0
1646124490000|2022-03-01 08:48:10|2567.2|2567.2|2567.2|2567.2|2567.2|2567.2|2567.2|2567.2|0
1646124500000|2022-03-01 08:48:20|2566.96|2566.96|2566.89|2566.89|2566.96|2566.96|2566.89|2566.89|0
1646124510000|2022-03-01 08:48:30|2566.82|2566.82|2566.43|2566.43|2566.82|2566.82|2566.32|2566.32|0
1646124520000|2022-03-01 08:48:40|2566.57|2566.57|2567.07|2567.07|2567.07|2567.07|2566.57|2566.57|0
1646124530000|2022-03-01 08:48:50|2567.14|2567.14|2566.18|2566.18|2567.14|2567.14|2566.18|2566.18|0
1646124540000|2022-03-01 08:49:00|2566.06|2566.06|2567.49|2567.49|2567.49|2567.49|2566.06|2566.06|0
1646124550000|2022-03-01 08:49:10|2567.42|2567.42|2567.21|2567.21|2567.42|2567.42|2567.21|2567.21|0
1646124560000|2022-03-01 08:49:20|2567.06|2567.06|2566.99|2566.99|2567.06|2567.06|2566.99|2566.99|0
1646124570000|2022-03-01 08:49:30|2566.91|2566.91|2566.74|2566.74|2566.91|2566.91|2566.74|2566.74|0
1646124580000|2022-03-01 08:49:40|2566.67|2566.67|2566.88|2566.88|2566.88|2566.88|2566.67|2566.67|0
1646124590000|2022-03-01 08:49:50|2566.95|2566.95|2567.02|2567.02|2567.02|2567.02|2566.95|2566.95|0
1646124600000|2022-03-01 08:50:00|2567.17|2567.17|2567.35|2567.35|2567.56|2567.56|2567.17|2567.17|0
1646124610000|2022-03-01 08:50:10|2567.29|2567.29|2567|2567|2567.34|2567.34|2567|2567|0
1646124630000|2022-03-01 08:50:30|2566.92|2566.92|2566.92|2566.92|2566.92|2566.92|2566.92|2566.92|0
1646124640000|2022-03-01 08:50:40|2566.42|2566.42|2566.37|2566.37|2566.44|2566.44|2566.15|2566.15|0
1646124660000|2022-03-01 08:51:00|2565.97|2565.97|2564.34|2564.34|2565.97|2565.97|2564.34|2564.34|0
1646124670000|2022-03-01 08:51:10|2564.18|2564.18|2563.85|2563.85|2564.18|2564.18|2563.85|2563.85|0
1646124680000|2022-03-01 08:51:20|2563.91|2563.91|2563.85|2563.85|2563.98|2563.98|2563.85|2563.85|0
1646124690000|2022-03-01 08:51:30|2564.2|2564.2|2564.21|2564.21|2564.58|2564.58|2564.2|2564.2|0
1646124700000|2022-03-01 08:51:40|2564.11|2564.11|2563.93|2563.93|2564.11|2564.11|2563.47|2563.47|0
1646124710000|2022-03-01 08:51:50|2564.08|2564.08|2565.11|2565.11|2565.11|2565.11|2564.08|2564.08|0
1646124720000|2022-03-01 08:52:00|2565.04|2565.04|2565.52|2565.52|2565.52|2565.52|2564.9|2564.9|0
1646124730000|2022-03-01 08:52:10|2565.63|2565.63|2566.05|2566.05|2566.05|2566.05|2565.63|2565.63|0
1646124740000|2022-03-01 08:52:20|2566.41|2566.41|2566.77|2566.77|2566.77|2566.77|2566.41|2566.41|0
1646124750000|2022-03-01 08:52:30|2566.82|2566.82|2567.14|2567.14|2567.2|2567.2|2566.82|2566.82|0
1646124760000|2022-03-01 08:52:40|2567.08|2567.08|2567.26|2567.26|2567.32|2567.32|2567.08|2567.08|0
1646124770000|2022-03-01 08:52:50|2567.05|2567.05|2567.12|2567.12|2567.12|2567.12|2567.05|2567.05|0
1646124780000|2022-03-01 08:53:00|2567.05|2567.05|2566.91|2566.91|2567.12|2567.12|2566.72|2566.72|0
1646124790000|2022-03-01 08:53:10|2566.83|2566.83|2566.8|2566.8|2567.05|2567.05|2566.68|2566.68|0
1646124800000|2022-03-01 08:53:20|2566.43|2566.43|2566.19|2566.19|2566.43|2566.43|2566.19|2566.19|0
1646124810000|2022-03-01 08:53:30|2566.26|2566.26|2566.24|2566.24|2566.26|2566.26|2565.98|2565.98|0
1646124820000|2022-03-01 08:53:40|2566.55|2566.55|2566.89|2566.89|2566.89|2566.89|2566.55|2566.55|0
1646124830000|2022-03-01 08:53:50|2566.67|2566.67|2566.67|2566.67|2566.67|2566.67|2566.67|2566.67|0
1646124840000|2022-03-01 08:54:00|2566.39|2566.39|2566.52|2566.52|2566.52|2566.52|2566.39|2566.39|0
1646124850000|2022-03-01 08:54:10|2566.38|2566.38|2566.29|2566.29|2566.66|2566.66|2566.29|2566.29|0
1646124860000|2022-03-01 08:54:20|2566.23|2566.23|2566.23|2566.23|2566.23|2566.23|2566.23|2566.23|0
1646124870000|2022-03-01 08:54:30|2565.92|2565.92|2565.92|2565.92|2565.92|2565.92|2565.86|2565.86|0
1646124880000|2022-03-01 08:54:40|2566|2566|2566|2566|2566|2566|2566|2566|0
1646124890000|2022-03-01 08:54:50|2566.07|2566.07|2566.03|2566.03|2566.14|2566.14|2565.92|2565.92|0
1646124900000|2022-03-01 08:55:00|2565.96|2565.96|2566.04|2566.04|2566.04|2566.04|2565.8|2565.8|0
1646124910000|2022-03-01 08:55:10|2566.16|2566.16|2566.55|2566.55|2566.55|2566.55|2566.16|2566.16|0
1646124920000|2022-03-01 08:55:20|2566.07|2566.07|2566.7|2566.7|2566.7|2566.7|2566.07|2566.07|0
1646124930000|2022-03-01 08:55:30|2566.63|2566.63|2567.12|2567.12|2567.12|2567.12|2566.63|2566.63|0
1646124940000|2022-03-01 08:55:40|2567.19|2567.19|2567.19|2567.19|2567.19|2567.19|2567.19|2567.19|0
1646124950000|2022-03-01 08:55:50|2567.13|2567.13|2566.92|2566.92|2567.13|2567.13|2566.92|2566.92|0
1646124960000|2022-03-01 08:56:00|2566.79|2566.79|2566.94|2566.94|2567.02|2567.02|2566.79|2566.79|0
1646124980000|2022-03-01 08:56:20|2567.16|2567.16|2567.14|2567.14|2567.16|2567.16|2566.96|2566.96|0
1646125000000|2022-03-01 08:56:40|2567|2567|2567|2567|2567|2567|2567|2567|0
1646125010000|2022-03-01 08:56:50|2567.21|2567.21|2567.21|2567.21|2567.21|2567.21|2567.21|2567.21|0
1646125020000|2022-03-01 08:57:00|2567.43|2567.43|2567.43|2567.43|2567.43|2567.43|2567.43|2567.43|0
1646125030000|2022-03-01 08:57:10|2566.99|2566.99|2566.92|2566.92|2566.99|2566.99|2566.92|2566.92|0
1646125040000|2022-03-01 08:57:20|2566.84|2566.84|2566.5|2566.5|2566.84|2566.84|2566.5|2566.5|0
1646125050000|2022-03-01 08:57:30|2566.36|2566.36|2567.01|2567.01|2567.24|2567.24|2566.36|2566.36|0
1646125060000|2022-03-01 08:57:40|2567.17|2567.17|2567.54|2567.54|2567.83|2567.83|2567.17|2567.17|0
1646125070000|2022-03-01 08:57:50|2567.6|2567.6|2567.91|2567.91|2567.91|2567.91|2567.46|2567.46|0
1646125080000|2022-03-01 08:58:00|2568.03|2568.03|2568.31|2568.31|2568.31|2568.31|2568.03|2568.03|0
1646125090000|2022-03-01 08:58:10|2568.58|2568.58|2568.94|2568.94|2568.94|2568.94|2568.58|2568.58|0
1646125100000|2022-03-01 08:58:20|2569.09|2569.09|2570.03|2570.03|2570.03|2570.03|2569.09|2569.09|0
1646125110000|2022-03-01 08:58:30|2569.89|2569.89|2569.51|2569.51|2570.03|2570.03|2569.37|2569.37|0
1646125120000|2022-03-01 08:58:40|2569.33|2569.33|2569.33|2569.33|2569.33|2569.33|2569.33|2569.33|0
1646125130000|2022-03-01 08:58:50|2569.04|2569.04|2569.06|2569.06|2569.28|2569.28|2568.96|2568.96|0
1646125140000|2022-03-01 08:59:00|2568.91|2568.91|2569.93|2569.93|2569.93|2569.93|2568.84|2568.84|0
1646125150000|2022-03-01 08:59:10|2569.82|2569.82|2569.67|2569.67|2569.83|2569.83|2569.67|2569.67|0
1646125160000|2022-03-01 08:59:20|2569.54|2569.54|2570.06|2570.06|2570.06|2570.06|2569.15|2569.15|0
1646125170000|2022-03-01 08:59:30|2569.92|2569.92|2569.92|2569.92|2569.92|2569.92|2569.92|2569.92|0
1646125180000|2022-03-01 08:59:40|2569.63|2569.63|2568.27|2568.27|2569.63|2569.63|2568.27|2568.27|0
1646125190000|2022-03-01 08:59:50|2568.39|2568.39|2568.36|2568.36|2568.39|2568.39|2568.36|2568.36|0
1646125200000|2022-03-01 09:00:00|2568.25|2568.25|2567.06|2567.06|2568.25|2568.25|2567.06|2567.06|0
1646125210000|2022-03-01 09:00:10|2566.59|2566.59|2565.87|2565.87|2566.59|2566.59|2565.87|2565.87|0
1646125220000|2022-03-01 09:00:20|2565.8|2565.8|2565.58|2565.58|2565.87|2565.87|2565.58|2565.58|0
1646125230000|2022-03-01 09:00:30|2565.66|2565.66|2565.66|2565.66|2565.66|2565.66|2565.66|2565.66|0
1646125240000|2022-03-01 09:00:40|2565.88|2565.88|2565.87|2565.87|2565.88|2565.88|2565.8|2565.8|0
1646125250000|2022-03-01 09:00:50|2565.9|2565.9|2566.26|2566.26|2566.26|2566.26|2565.9|2565.9|0
1646125260000|2022-03-01 09:01:00|2566.29|2566.29|2566.61|2566.61|2566.61|2566.61|2566.29|2566.29|0
1646125270000|2022-03-01 09:01:10|2566.67|2566.67|2566.67|2566.67|2566.67|2566.67|2566.67|2566.67|0
1646125280000|2022-03-01 09:01:20|2566.74|2566.74|2566.53|2566.53|2566.74|2566.74|2566.53|2566.53|0
1646125290000|2022-03-01 09:01:30|2566.64|2566.64|2567.42|2567.42|2567.42|2567.42|2566.64|2566.64|0
1646125300000|2022-03-01 09:01:40|2567.29|2567.29|2567.17|2567.17|2567.29|2567.29|2566.86|2566.86|0
1646125310000|2022-03-01 09:01:50|2567.1|2567.1|2567.09|2567.09|2567.22|2567.22|2567.09|2567.09|0
1646125320000|2022-03-01 09:02:00|2567.22|2567.22|2567.29|2567.29|2567.36|2567.36|2567.06|2567.06|0
1646125330000|2022-03-01 09:02:10|2567.36|2567.36|2567.91|2567.91|2567.91|2567.91|2567.36|2567.36|0
1646125340000|2022-03-01 09:02:20|2568.22|2568.22|2568.9|2568.9|2568.9|2568.9|2568.22|2568.22|0
1646125350000|2022-03-01 09:02:30|2569.06|2569.06|2569.06|2569.06|2569.06|2569.06|2569.06|2569.06|0
1646125360000|2022-03-01 09:02:40|2568.92|2568.92|2568.51|2568.51|2568.92|2568.92|2568.51|2568.51|0
1646125380000|2022-03-01 09:03:00|2568.64|2568.64|2568.18|2568.18|2568.64|2568.64|2568.05|2568.05|0
1646125390000|2022-03-01 09:03:10|2568.04|2568.04|2567.91|2567.91|2568.04|2568.04|2567.75|2567.75|0
1646125400000|2022-03-01 09:03:20|2567.8|2567.8|2567.8|2567.8|2567.8|2567.8|2567.8|2567.8|0
1646125410000|2022-03-01 09:03:30|2567.53|2567.53|2567.53|2567.53|2567.53|2567.53|2567.53|2567.53|0
1646125420000|2022-03-01 09:03:40|2567.72|2567.72|2567.91|2567.91|2568.14|2568.14|2567.72|2567.72|0
1646125430000|2022-03-01 09:03:50|2568.03|2568.03|2568.1|2568.1|2568.27|2568.27|2568.03|2568.03|0
1646125440000|2022-03-01 09:04:00|2568.42|2568.42|2568.57|2568.57|2568.57|2568.57|2568.42|2568.42|0
1646125450000|2022-03-01 09:04:10|2568.88|2568.88|2569.18|2569.18|2569.25|2569.25|2568.88|2568.88|0
1646125460000|2022-03-01 09:04:20|2569.33|2569.33|2569.84|2569.84|2569.84|2569.84|2569.33|2569.33|0
1646125480000|2022-03-01 09:04:40|2569.77|2569.77|2569.77|2569.77|2569.77|2569.77|2569.77|2569.77|0
1646125490000|2022-03-01 09:04:50|2569.93|2569.93|2570.57|2570.57|2570.57|2570.57|2569.93|2569.93|0
1646125500000|2022-03-01 09:05:00|2570.92|2570.92|2571.41|2571.41|2571.41|2571.41|2570.92|2570.92|0
1646125510000|2022-03-01 09:05:10|2571.46|2571.46|2570.88|2570.88|2571.52|2571.52|2570.88|2570.88|0
1646125520000|2022-03-01 09:05:20|2570.82|2570.82|2570.62|2570.62|2570.82|2570.82|2570.62|2570.62|0
1646125530000|2022-03-01 09:05:30|2570.76|2570.76|2570.79|2570.79|2570.84|2570.84|2570.72|2570.72|0
1646125540000|2022-03-01 09:05:40|2570.53|2570.53|2570.6|2570.6|2570.6|2570.6|2570.47|2570.47|0
1646125550000|2022-03-01 09:05:50|2570.57|2570.57|2569.98|2569.98|2570.57|2570.57|2569.98|2569.98|0
1646125560000|2022-03-01 09:06:00|2570.06|2570.06|2569.65|2569.65|2570.06|2570.06|2569.65|2569.65|0
1646125570000|2022-03-01 09:06:10|2569.8|2569.8|2566.27|2566.27|2569.8|2569.8|2566.27|2566.27|0
1646125580000|2022-03-01 09:06:20|2566|2566|2564.49|2564.49|2566|2566|2564.49|2564.49|0
1646125590000|2022-03-01 09:06:30|2564.42|2564.42|2564.58|2564.58|2564.58|2564.58|2564.26|2564.26|0
1646125600000|2022-03-01 09:06:40|2564.32|2564.32|2564.21|2564.21|2564.32|2564.32|2564.08|2564.08|0
1646125610000|2022-03-01 09:06:50|2564.16|2564.16|2564.16|2564.16|2564.16|2564.16|2564.16|2564.16|0
1646125620000|2022-03-01 09:07:00|2564|2564|2564.09|2564.09|2564.3|2564.3|2563.84|2563.84|0
1646125630000|2022-03-01 09:07:10|2564.01|2564.01|2563.87|2563.87|2564.01|2564.01|2563.87|2563.87|0
1646125640000|2022-03-01 09:07:20|2563.44|2563.44|2563.87|2563.87|2563.87|2563.87|2563.44|2563.44|0
1646125650000|2022-03-01 09:07:30|2563.72|2563.72|2563.68|2563.68|2563.79|2563.79|2563.68|2563.68|0
1646125660000|2022-03-01 09:07:40|2563.6|2563.6|2563.81|2563.81|2563.89|2563.89|2563.6|2563.6|0
1646125670000|2022-03-01 09:07:50|2563.67|2563.67|2563.48|2563.48|2563.67|2563.67|2563.48|2563.48|0
1646125680000|2022-03-01 09:08:00|2563.64|2563.64|2563.57|2563.57|2563.64|2563.64|2563.57|2563.57|0
1646125690000|2022-03-01 09:08:10|2564.03|2564.03|2563.91|2563.91|2564.5|2564.5|2563.91|2563.91|0
1646125700000|2022-03-01 09:08:20|2563.83|2563.83|2564.26|2564.26|2564.26|2564.26|2563.83|2563.83|0
1646125710000|2022-03-01 09:08:30|2564.61|2564.61|2564.7|2564.7|2564.77|2564.77|2564.61|2564.61|0
1646125720000|2022-03-01 09:08:40|2564.62|2564.62|2564.33|2564.33|2564.62|2564.62|2564.33|2564.33|0
1646125730000|2022-03-01 09:08:50|2563.47|2563.47|2559.08|2559.08|2563.47|2563.47|2559.08|2559.08|0
1646125740000|2022-03-01 09:09:00|2558.85|2558.85|2559.56|2559.56|2559.56|2559.56|2558.74|2558.74|0
1646125750000|2022-03-01 09:09:10|2559.63|2559.63|2560.77|2560.77|2560.77|2560.77|2559.5|2559.5|0
1646125760000|2022-03-01 09:09:20|2560.85|2560.85|2560.95|2560.95|2561.17|2561.17|2560.85|2560.85|0
1646125770000|2022-03-01 09:09:30|2561.07|2561.07|2561.19|2561.19|2561.19|2561.19|2561.07|2561.07|0
1646125780000|2022-03-01 09:09:40|2561.47|2561.47|2561.22|2561.22|2561.55|2561.55|2561.22|2561.22|0
1646125790000|2022-03-01 09:09:50|2561.11|2561.11|2562.09|2562.09|2562.09|2562.09|2561.11|2561.11|0
1646125800000|2022-03-01 09:10:00|2562.34|2562.34|2561.79|2561.79|2562.34|2562.34|2561.79|2561.79|0
1646125810000|2022-03-01 09:10:10|2561.64|2561.64|2561.17|2561.17|2561.71|2561.71|2561.05|2561.05|0
1646125820000|2022-03-01 09:10:20|2561.25|2561.25|2561.88|2561.88|2561.88|2561.88|2561.25|2561.25|0
1646125830000|2022-03-01 09:10:30|2562.11|2562.11|2561.54|2561.54|2562.19|2562.19|2561.54|2561.54|0
1646125840000|2022-03-01 09:10:40|2561.58|2561.58|2561.52|2561.52|2561.76|2561.76|2561.52|2561.52|0
1646125850000|2022-03-01 09:10:50|2561.29|2561.29|2561.29|2561.29|2561.52|2561.52|2561.26|2561.26|0
1646125860000|2022-03-01 09:11:00|2561.41|2561.41|2560.99|2560.99|2561.45|2561.45|2560.99|2560.99|0
1646125870000|2022-03-01 09:11:10|2561.12|2561.12|2561.3|2561.3|2561.78|2561.78|2561.12|2561.12|0
1646125880000|2022-03-01 09:11:20|2561.15|2561.15|2561.15|2561.15|2561.15|2561.15|2561.15|2561.15|0
1646125890000|2022-03-01 09:11:30|2560.83|2560.83|2560.83|2560.83|2560.83|2560.83|2560.83|2560.83|0
1646125900000|2022-03-01 09:11:40|2560.45|2560.45|2560.49|2560.49|2560.49|2560.49|2560.45|2560.45|0
1646125910000|2022-03-01 09:11:50|2560.65|2560.65|2560.44|2560.44|2560.65|2560.65|2560.44|2560.44|0
1646125920000|2022-03-01 09:12:00|2559.64|2559.64|2558.99|2558.99|2559.64|2559.64|2558.99|2558.99|0
1646125930000|2022-03-01 09:12:10|2559.14|2559.14|2558.5|2558.5|2559.14|2559.14|2558.5|2558.5|0
1646125940000|2022-03-01 09:12:20|2558.66|2558.66|2559.16|2559.16|2559.23|2559.23|2558.66|2558.66|0
1646125950000|2022-03-01 09:12:30|2559.04|2559.04|2559.04|2559.04|2559.04|2559.04|2559.04|2559.04|0
1646125960000|2022-03-01 09:12:40|2558.75|2558.75|2558.7|2558.7|2558.75|2558.75|2558.51|2558.51|0
1646125970000|2022-03-01 09:12:50|2558.77|2558.77|2559|2559|2559|2559|2558.77|2558.77|0
1646125980000|2022-03-01 09:13:00|2559.08|2559.08|2558.5|2558.5|2559.08|2559.08|2558.28|2558.28|0
1646125990000|2022-03-01 09:13:10|2558.66|2558.66|2558.66|2558.66|2558.66|2558.66|2558.66|2558.66|0
1646126000000|2022-03-01 09:13:20|2558.79|2558.79|2559.03|2559.03|2559.03|2559.03|2558.79|2558.79|0
1646126010000|2022-03-01 09:13:30|2558.91|2558.91|2558.91|2558.91|2558.91|2558.91|2558.91|2558.91|0
1646126020000|2022-03-01 09:13:40|2558.62|2558.62|2558.7|2558.7|2558.7|2558.7|2558.56|2558.56|0
1646126030000|2022-03-01 09:13:50|2558.67|2558.67|2558.78|2558.78|2558.78|2558.78|2558.64|2558.64|0
1646126040000|2022-03-01 09:14:00|2558.93|2558.93|2558.91|2558.91|2559.07|2559.07|2558.43|2558.43|0
1646126050000|2022-03-01 09:14:10|2558.59|2558.59|2557.98|2557.98|2558.68|2558.68|2557.98|2557.98|0
1646126060000|2022-03-01 09:14:20|2557.9|2557.9|2558.13|2558.13|2558.13|2558.13|2557.9|2557.9|0
1646126070000|2022-03-01 09:14:30|2557.97|2557.97|2557.46|2557.46|2557.97|2557.97|2557.46|2557.46|0
1646126090000|2022-03-01 09:14:50|2557.69|2557.69|2557.69|2557.69|2557.69|2557.69|2557.69|2557.69|0
1646126100000|2022-03-01 09:15:00|2557.56|2557.56|2557.08|2557.08|2557.56|2557.56|2557.08|2557.08|0
1646126110000|2022-03-01 09:15:10|2557.02|2557.02|2557.33|2557.33|2557.33|2557.33|2557.02|2557.02|0
1646126120000|2022-03-01 09:15:20|2557.64|2557.64|2557.11|2557.11|2557.64|2557.64|2557.11|2557.11|0
1646126130000|2022-03-01 09:15:30|2557.51|2557.51|2557.21|2557.21|2557.51|2557.51|2557.14|2557.14|0
1646126150000|2022-03-01 09:15:50|2556.89|2556.89|2556.89|2556.89|2556.89|2556.89|2556.89|2556.89|0
1646126160000|2022-03-01 09:16:00|2556.96|2556.96|2557.6|2557.6|2557.6|2557.6|2556.96|2556.96|0
1646126170000|2022-03-01 09:16:10|2557.52|2557.52|2557.52|2557.52|2557.52|2557.52|2557.52|2557.52|0
1646126190000|2022-03-01 09:16:30|2557.49|2557.49|2557.28|2557.28|2557.49|2557.49|2557.05|2557.05|0
1646126200000|2022-03-01 09:16:40|2557.35|2557.35|2557.36|2557.36|2557.43|2557.43|2557.35|2557.35|0
1646126210000|2022-03-01 09:16:50|2557.47|2557.47|2557.47|2557.47|2557.47|2557.47|2557.47|2557.47|0
1646126230000|2022-03-01 09:17:10|2557.53|2557.53|2557.59|2557.59|2557.59|2557.59|2557.53|2557.53|0
1646126240000|2022-03-01 09:17:20|2557.7|2557.7|2557.92|2557.92|2557.92|2557.92|2557.7|2557.7|0
1646126250000|2022-03-01 09:17:30|2558.06|2558.06|2558.33|2558.33|2558.33|2558.33|2558.06|2558.06|0
1646126260000|2022-03-01 09:17:40|2558.55|2558.55|2558.62|2558.62|2559.1|2559.1|2558.55|2558.55|0
1646126270000|2022-03-01 09:17:50|2558.68|2558.68|2558.68|2558.68|2558.68|2558.68|2558.68|2558.68|0
1646126280000|2022-03-01 09:18:00|2558.56|2558.56|2558.19|2558.19|2558.64|2558.64|2558.19|2558.19|0
1646126290000|2022-03-01 09:18:10|2557.96|2557.96|2558.04|2558.04|2558.04|2558.04|2557.96|2557.96|0
1646126300000|2022-03-01 09:18:20|2557.82|2557.82|2557.17|2557.17|2557.82|2557.82|2557.17|2557.17|0
1646126330000|2022-03-01 09:18:50|2557.24|2557.24|2557.38|2557.38|2557.38|2557.38|2557.24|2557.24|0
1646126340000|2022-03-01 09:19:00|2557.46|2557.46|2557.25|2557.25|2557.46|2557.46|2557.25|2557.25|0
1646126350000|2022-03-01 09:19:10|2556.93|2556.93|2556.93|2556.93|2556.93|2556.93|2556.93|2556.93|0
1646126360000|2022-03-01 09:19:20|2556.77|2556.77|2556.66|2556.66|2556.77|2556.77|2556.66|2556.66|0
1646126370000|2022-03-01 09:19:30|2555.71|2555.71|2555|2555|2555.84|2555.84|2555|2555|0
1646126380000|2022-03-01 09:19:40|2554.88|2554.88|2555.61|2555.61|2555.73|2555.73|2554.88|2554.88|0
1646126390000|2022-03-01 09:19:50|2556.16|2556.16|2556.56|2556.56|2556.56|2556.56|2556.16|2556.16|0
1646126400000|2022-03-01 09:20:00|2556.89|2556.89|2557.04|2557.04|2557.04|2557.04|2556.89|2556.89|0
1646126410000|2022-03-01 09:20:10|2557.26|2557.26|2556.99|2556.99|2557.26|2557.26|2556.83|2556.83|0
1646126420000|2022-03-01 09:20:20|2556.93|2556.93|2556.93|2556.93|2556.93|2556.93|2556.93|2556.93|0
1646126430000|2022-03-01 09:20:30|2556.71|2556.71|2556.21|2556.21|2556.71|2556.71|2556.21|2556.21|0
1646126440000|2022-03-01 09:20:40|2556.35|2556.35|2556.48|2556.48|2556.48|2556.48|2556.35|2556.35|0
1646126450000|2022-03-01 09:20:50|2556.18|2556.18|2556.41|2556.41|2556.41|2556.41|2556.18|2556.18|0
1646126460000|2022-03-01 09:21:00|2556.12|2556.12|2556.12|2556.12|2556.12|2556.12|2556.12|2556.12|0
1646126470000|2022-03-01 09:21:10|2556.28|2556.28|2556.28|2556.28|2556.28|2556.28|2556.28|2556.28|0
1646126490000|2022-03-01 09:21:30|2556.04|2556.04|2556.04|2556.04|2556.04|2556.04|2556.04|2556.04|0
1646126500000|2022-03-01 09:21:40|2555.96|2555.96|2555.21|2555.21|2555.96|2555.96|2555.21|2555.21|0
1646126510000|2022-03-01 09:21:50|2555.14|2555.14|2554.69|2554.69|2555.14|2555.14|2554.69|2554.69|0
1646126520000|2022-03-01 09:22:00|2554.57|2554.57|2554.57|2554.57|2554.57|2554.57|2554.57|2554.57|0
1646126530000|2022-03-01 09:22:10|2554.16|2554.16|2553.45|2553.45|2554.16|2554.16|2553.45|2553.45|0
1646126540000|2022-03-01 09:22:20|2553.22|2553.22|2551.25|2551.25|2553.22|2553.22|2551.25|2551.25|0
1646126550000|2022-03-01 09:22:30|2551.02|2551.02|2551.83|2551.83|2551.83|2551.83|2551.02|2551.02|0
1646126560000|2022-03-01 09:22:40|2551.7|2551.7|2551.92|2551.92|2551.92|2551.92|2551.7|2551.7|0
1646126570000|2022-03-01 09:22:50|2552.04|2552.04|2552.7|2552.7|2552.7|2552.7|2552.04|2552.04|0
1646126580000|2022-03-01 09:23:00|2552.86|2552.86|2552.73|2552.73|2552.86|2552.86|2552.57|2552.57|0
1646126590000|2022-03-01 09:23:10|2552.57|2552.57|2553.02|2553.02|2553.02|2553.02|2552.57|2552.57|0
1646126600000|2022-03-01 09:23:20|2553.25|2553.25|2553.61|2553.61|2553.61|2553.61|2553.25|2553.25|0
1646126610000|2022-03-01 09:23:30|2553.82|2553.82|2553.82|2553.82|2553.82|2553.82|2553.82|2553.82|0
1646126630000|2022-03-01 09:23:50|2553.54|2553.54|2552.83|2552.83|2553.54|2553.54|2552.83|2552.83|0
1646126640000|2022-03-01 09:24:00|2552.59|2552.59|2552.69|2552.69|2552.84|2552.84|2552.59|2552.59|0
1646126650000|2022-03-01 09:24:10|2552.76|2552.76|2553.13|2553.13|2553.24|2553.24|2552.65|2552.65|0
1646126660000|2022-03-01 09:24:20|2553.06|2553.06|2553.06|2553.06|2553.06|2553.06|2553.06|2553.06|0
1646126670000|2022-03-01 09:24:30|2552.99|2552.99|2552.92|2552.92|2552.99|2552.99|2552.92|2552.92|0
1646126680000|2022-03-01 09:24:40|2552.79|2552.79|2552.56|2552.56|2552.79|2552.79|2552.56|2552.56|0
1646126690000|2022-03-01 09:24:50|2552.41|2552.41|2552.13|2552.13|2552.41|2552.41|2552.13|2552.13|0
1646126700000|2022-03-01 09:25:00|2552.63|2552.63|2553.56|2553.56|2553.56|2553.56|2552.63|2552.63|0
1646126710000|2022-03-01 09:25:10|2553.67|2553.67|2553.38|2553.38|2553.67|2553.67|2553.3|2553.3|0
1646126720000|2022-03-01 09:25:20|2553.73|2553.73|2554.12|2554.12|2554.12|2554.12|2553.73|2553.73|0
1646126730000|2022-03-01 09:25:30|2554.2|2554.2|2554.52|2554.52|2554.56|2554.56|2554.12|2554.12|0
1646126740000|2022-03-01 09:25:40|2554.59|2554.59|2554.36|2554.36|2554.67|2554.67|2554.33|2554.33|0
1646126750000|2022-03-01 09:25:50|2554.25|2554.25|2554.17|2554.17|2554.29|2554.29|2554.17|2554.17|0
1646126760000|2022-03-01 09:26:00|2554.09|2554.09|2553.95|2553.95|2554.09|2554.09|2553.95|2553.95|0
1646126770000|2022-03-01 09:26:10|2553.5|2553.5|2553.9|2553.9|2553.9|2553.9|2553.24|2553.24|0
1646126780000|2022-03-01 09:26:20|2554.09|2554.09|2553.33|2553.33|2554.09|2554.09|2553.33|2553.33|0
1646126790000|2022-03-01 09:26:30|2553.59|2553.59|2554.28|2554.28|2554.28|2554.28|2553.48|2553.48|0
1646126800000|2022-03-01 09:26:40|2554.35|2554.35|2554.43|2554.43|2554.43|2554.43|2554.2|2554.2|0
1646126810000|2022-03-01 09:26:50|2554.64|2554.64|2554.79|2554.79|2554.79|2554.79|2554.64|2554.64|0
1646126820000|2022-03-01 09:27:00|2554.64|2554.64|2554.04|2554.04|2554.64|2554.64|2554.04|2554.04|0
1646126830000|2022-03-01 09:27:10|2553.56|2553.56|2553.88|2553.88|2553.88|2553.88|2553.56|2553.56|0
1646126840000|2022-03-01 09:27:20|2554.01|2554.01|2554.77|2554.77|2554.77|2554.77|2554.01|2554.01|0
1646126850000|2022-03-01 09:27:30|2554.93|2554.93|2554.61|2554.61|2554.93|2554.93|2554.61|2554.61|0
1646126870000|2022-03-01 09:27:50|2554.75|2554.75|2554.82|2554.82|2554.82|2554.82|2554.75|2554.75|0
1646126900000|2022-03-01 09:28:20|2554.9|2554.9|2554.9|2554.9|2554.9|2554.9|2554.9|2554.9|0
1646126920000|2022-03-01 09:28:40|2554.97|2554.97|2555.31|2555.31|2555.31|2555.31|2554.97|2554.97|0
1646126930000|2022-03-01 09:28:50|2555.38|2555.38|2556.59|2556.59|2556.59|2556.59|2555.38|2555.38|0
1646126940000|2022-03-01 09:29:00|2556.75|2556.75|2556.17|2556.17|2556.75|2556.75|2556.17|2556.17|0
1646126950000|2022-03-01 09:29:10|2556.04|2556.04|2555.83|2555.83|2556.1|2556.1|2555.61|2555.61|0
1646126960000|2022-03-01 09:29:20|2555.67|2555.67|2555.67|2555.67|2555.67|2555.67|2555.67|2555.67|0
1646126980000|2022-03-01 09:29:40|2556.01|2556.01|2556.01|2556.01|2556.01|2556.01|2556.01|2556.01|0
1646126990000|2022-03-01 09:29:50|2555.93|2555.93|2555.99|2555.99|2556.04|2556.04|2555.93|2555.93|0
1646127000000|2022-03-01 09:30:00|2555.86|2555.86|2555.84|2555.84|2555.86|2555.86|2555.63|2555.63|0
1646127010000|2022-03-01 09:30:10|2555.96|2555.96|2555.89|2555.89|2555.96|2555.96|2555.89|2555.89|0
1646127020000|2022-03-01 09:30:20|2555.77|2555.77|2555.77|2555.77|2555.77|2555.77|2555.77|2555.77|0
1646127030000|2022-03-01 09:30:30|2555.66|2555.66|2555.87|2555.87|2555.87|2555.87|2555.66|2555.66|0
1646127050000|2022-03-01 09:30:50|2555.94|2555.94|2555.94|2555.94|2555.94|2555.94|2555.94|2555.94|0
1646127060000|2022-03-01 09:31:00|2555.63|2555.63|2555.8|2555.8|2555.92|2555.92|2555.63|2555.63|0
1646127070000|2022-03-01 09:31:10|2556.02|2556.02|2556.02|2556.02|2556.02|2556.02|2556.02|2556.02|0
1646127080000|2022-03-01 09:31:20|2555.8|2555.8|2555.87|2555.87|2555.87|2555.87|2555.8|2555.8|0
1646127110000|2022-03-01 09:31:50|2556.03|2556.03|2557.05|2557.05|2557.18|2557.18|2556.03|2556.03|0
1646127120000|2022-03-01 09:32:00|2556.97|2556.97|2557.67|2557.67|2557.74|2557.74|2556.97|2556.97|0
1646127130000|2022-03-01 09:32:10|2557.38|2557.38|2557.7|2557.7|2557.7|2557.7|2557.38|2557.38|0
1646127140000|2022-03-01 09:32:20|2557.96|2557.96|2558.5|2558.5|2558.5|2558.5|2557.96|2557.96|0
1646127150000|2022-03-01 09:32:30|2558.73|2558.73|2558.59|2558.59|2558.73|2558.73|2558.59|2558.59|0
1646127180000|2022-03-01 09:33:00|2558.81|2558.81|2559.09|2559.09|2559.18|2559.18|2558.81|2558.81|0
1646127190000|2022-03-01 09:33:10|2559.36|2559.36|2559.42|2559.42|2559.66|2559.66|2559.36|2559.36|0
1646127200000|2022-03-01 09:33:20|2559.5|2559.5|2559.83|2559.83|2559.85|2559.85|2559.5|2559.5|0
1646127210000|2022-03-01 09:33:30|2560.15|2560.15|2559.99|2559.99|2560.15|2560.15|2559.99|2559.99|0
1646127240000|2022-03-01 09:34:00|2560.12|2560.12|2560.43|2560.43|2560.43|2560.43|2560.12|2560.12|0
1646127250000|2022-03-01 09:34:10|2560.5|2560.5|2561.15|2561.15|2561.15|2561.15|2560.5|2560.5|0
1646127260000|2022-03-01 09:34:20|2561.22|2561.22|2561.84|2561.84|2561.84|2561.84|2561.22|2561.22|0
1646127270000|2022-03-01 09:34:30|2562.1|2562.1|2562.47|2562.47|2562.47|2562.47|2562.1|2562.1|0
1646127280000|2022-03-01 09:34:40|2562.36|2562.36|2562.25|2562.25|2562.52|2562.52|2562.25|2562.25|0
1646127290000|2022-03-01 09:34:50|2562.1|2562.1|2562.1|2562.1|2562.1|2562.1|2562.1|2562.1|0
1646127300000|2022-03-01 09:35:00|2562.16|2562.16|2562.09|2562.09|2562.16|2562.16|2562.09|2562.09|0
1646127310000|2022-03-01 09:35:10|2562.01|2562.01|2562.01|2562.01|2562.01|2562.01|2562.01|2562.01|0
1646127330000|2022-03-01 09:35:30|2561.94|2561.94|2561.78|2561.78|2561.94|2561.94|2561.78|2561.78|0
1646127340000|2022-03-01 09:35:40|2561.94|2561.94|2561.94|2561.94|2561.94|2561.94|2561.94|2561.94|0
1646127350000|2022-03-01 09:35:50|2561.78|2561.78|2561.31|2561.31|2561.78|2561.78|2561.15|2561.15|0
1646127360000|2022-03-01 09:36:00|2561.18|2561.18|2560.34|2560.34|2561.24|2561.24|2560.34|2560.34|0
1646127370000|2022-03-01 09:36:10|2560.41|2560.41|2560.04|2560.04|2560.41|2560.41|2560.04|2560.04|0
1646127380000|2022-03-01 09:36:20|2560.15|2560.15|2560.23|2560.23|2560.23|2560.23|2560.15|2560.15|0
1646127400000|2022-03-01 09:36:40|2560.38|2560.38|2560.57|2560.57|2560.57|2560.57|2560.38|2560.38|0
1646127410000|2022-03-01 09:36:50|2560.64|2560.64|2561.44|2561.44|2561.44|2561.44|2560.64|2560.64|0
1646127420000|2022-03-01 09:37:00|2561.3|2561.3|2561.38|2561.38|2561.38|2561.38|2561.23|2561.23|0
1646127430000|2022-03-01 09:37:10|2561.06|2561.06|2560.85|2560.85|2561.06|2561.06|2560.85|2560.85|0
1646127450000|2022-03-01 09:37:30|2561.11|2561.11|2561.42|2561.42|2561.42|2561.42|2561.11|2561.11|0
1646127460000|2022-03-01 09:37:40|2561.53|2561.53|2561.53|2561.53|2561.53|2561.53|2561.53|2561.53|0
1646127470000|2022-03-01 09:37:50|2561.37|2561.37|2561.42|2561.42|2561.42|2561.42|2561.26|2561.26|0
1646127480000|2022-03-01 09:38:00|2561.56|2561.56|2561.56|2561.56|2561.56|2561.56|2561.56|2561.56|0
1646127490000|2022-03-01 09:38:10|2561.17|2561.17|2561.02|2561.02|2561.17|2561.17|2561.02|2561.02|0
1646127510000|2022-03-01 09:38:30|2561.18|2561.18|2561.18|2561.18|2561.18|2561.18|2561.18|2561.18|0
1646127520000|2022-03-01 09:38:40|2561.05|2561.05|2560.91|2560.91|2561.05|2561.05|2560.8|2560.8|0
1646127530000|2022-03-01 09:38:50|2560.97|2560.97|2561.18|2561.18|2561.18|2561.18|2560.97|2560.97|0
1646127540000|2022-03-01 09:39:00|2561.22|2561.22|2561.22|2561.22|2561.22|2561.22|2561.22|2561.22|0
1646127550000|2022-03-01 09:39:10|2561.33|2561.33|2561.33|2561.33|2561.33|2561.33|2561.33|2561.33|0
1646127560000|2022-03-01 09:39:20|2561.17|2561.17|2561.12|2561.12|2561.17|2561.17|2561.12|2561.12|0
1646127570000|2022-03-01 09:39:30|2560.89|2560.89|2561.05|2561.05|2561.05|2561.05|2560.89|2560.89|0
1646127580000|2022-03-01 09:39:40|2560.92|2560.92|2561.14|2561.14|2561.14|2561.14|2560.92|2560.92|0
1646127590000|2022-03-01 09:39:50|2561.27|2561.27|2561.4|2561.4|2561.4|2561.4|2561.27|2561.27|0
1646127600000|2022-03-01 09:40:00|2561.6|2561.6|2562.9|2562.9|2563.1|2563.1|2561.6|2561.6|0
1646127610000|2022-03-01 09:40:10|2563.01|2563.01|2563.12|2563.12|2563.12|2563.12|2562.94|2562.94|0
1646127620000|2022-03-01 09:40:20|2563.34|2563.34|2563.59|2563.59|2563.59|2563.59|2563.34|2563.34|0
1646127630000|2022-03-01 09:40:30|2563.82|2563.82|2563.5|2563.5|2563.82|2563.82|2563.5|2563.5|0
1646127640000|2022-03-01 09:40:40|2563.62|2563.62|2563.25|2563.25|2563.62|2563.62|2563.14|2563.14|0
1646127650000|2022-03-01 09:40:50|2563.18|2563.18|2562.77|2562.77|2563.18|2563.18|2562.77|2562.77|0
1646127660000|2022-03-01 09:41:00|2562.56|2562.56|2562.26|2562.26|2562.56|2562.56|2561.95|2561.95|0
1646127670000|2022-03-01 09:41:10|2562.19|2562.19|2562.23|2562.23|2562.27|2562.27|2562.19|2562.19|0
1646127680000|2022-03-01 09:41:20|2562.34|2562.34|2562.13|2562.13|2562.34|2562.34|2562.13|2562.13|0
1646127690000|2022-03-01 09:41:30|2561.97|2561.97|2561.86|2561.86|2562.09|2562.09|2561.86|2561.86|0
1646127700000|2022-03-01 09:41:40|2562.08|2562.08|2562.45|2562.45|2562.45|2562.45|2562.08|2562.08|0
1646127710000|2022-03-01 09:41:50|2562.59|2562.59|2562.72|2562.72|2562.72|2562.72|2562.59|2562.59|0
1646127720000|2022-03-01 09:42:00|2562.6|2562.6|2562.6|2562.6|2562.6|2562.6|2562.6|2562.6|0
1646127730000|2022-03-01 09:42:10|2562.52|2562.52|2561.86|2561.86|2562.52|2562.52|2561.86|2561.86|0
1646127760000|2022-03-01 09:42:40|2561.75|2561.75|2560.67|2560.67|2561.75|2561.75|2560.67|2560.67|0
1646127770000|2022-03-01 09:42:50|2560.61|2560.61|2560.61|2560.61|2560.61|2560.61|2560.61|2560.61|0
1646127780000|2022-03-01 09:43:00|2560.4|2560.4|2560.25|2560.25|2560.4|2560.4|2560.25|2560.25|0
1646127790000|2022-03-01 09:43:10|2560.16|2560.16|2558.73|2558.73|2560.28|2560.28|2558.73|2558.73|0
1646127800000|2022-03-01 09:43:20|2558.82|2558.82|2558.29|2558.29|2558.82|2558.82|2558.29|2558.29|0
1646127810000|2022-03-01 09:43:30|2558.17|2558.17|2557.88|2557.88|2558.29|2558.29|2557.88|2557.88|0
1646127830000|2022-03-01 09:43:50|2558.1|2558.1|2558.5|2558.5|2558.58|2558.58|2558.1|2558.1|0
1646127840000|2022-03-01 09:44:00|2558.12|2558.12|2558.82|2558.82|2558.82|2558.82|2558.12|2558.12|0
1646127860000|2022-03-01 09:44:20|2558.97|2558.97|2559.51|2559.51|2559.51|2559.51|2558.97|2558.97|0
1646127870000|2022-03-01 09:44:30|2560.13|2560.13|2561.79|2561.79|2561.79|2561.79|2560.13|2560.13|0
1646127880000|2022-03-01 09:44:40|2561.9|2561.9|2561.67|2561.67|2561.9|2561.9|2561.67|2561.67|0
1646127890000|2022-03-01 09:44:50|2561.95|2561.95|2561.99|2561.99|2561.99|2561.99|2561.95|2561.95|0
1646127900000|2022-03-01 09:45:00|2561.95|2561.95|2561.95|2561.95|2562.02|2562.02|2561.83|2561.83|0
1646127910000|2022-03-01 09:45:10|2561.79|2561.79|2561.79|2561.79|2561.79|2561.79|2561.79|2561.79|0
1646127930000|2022-03-01 09:45:30|2561.63|2561.63|2561.72|2561.72|2561.79|2561.79|2561.63|2561.63|0
1646127940000|2022-03-01 09:45:40|2562|2562|2562.36|2562.36|2562.36|2562.36|2562|2562|0
1646127950000|2022-03-01 09:45:50|2562.4|2562.4|2562.12|2562.12|2562.4|2562.4|2562.12|2562.12|0
1646127960000|2022-03-01 09:46:00|2562.28|2562.28|2562.24|2562.24|2562.4|2562.4|2562.24|2562.24|0
1646127970000|2022-03-01 09:46:10|2562.31|2562.31|2562.61|2562.61|2562.61|2562.61|2562.31|2562.31|0
1646127980000|2022-03-01 09:46:20|2562.47|2562.47|2562.68|2562.68|2562.68|2562.68|2562.47|2562.47|0
1646127990000|2022-03-01 09:46:30|2562.76|2562.76|2562.76|2562.76|2562.76|2562.76|2562.76|2562.76|0
1646128010000|2022-03-01 09:46:50|2562.49|2562.49|2562.88|2562.88|2562.88|2562.88|2562.49|2562.49|0
1646128020000|2022-03-01 09:47:00|2562.99|2562.99|2563.27|2563.27|2563.27|2563.27|2562.99|2562.99|0
1646128030000|2022-03-01 09:47:10|2563.2|2563.2|2563.2|2563.2|2563.2|2563.2|2563.2|2563.2|0
1646128040000|2022-03-01 09:47:20|2563.34|2563.34|2563.75|2563.75|2563.91|2563.91|2563.34|2563.34|0
1646128070000|2022-03-01 09:47:50|2563.6|2563.6|2563.05|2563.05|2563.6|2563.6|2563.05|2563.05|0
1646128080000|2022-03-01 09:48:00|2562.69|2562.69|2562.52|2562.52|2562.69|2562.69|2562.3|2562.3|0
1646128090000|2022-03-01 09:48:10|2562.63|2562.63|2562.55|2562.55|2562.63|2562.63|2562.48|2562.48|0
1646128110000|2022-03-01 09:48:30|2562.24|2562.24|2562.32|2562.32|2562.32|2562.32|2562.24|2562.24|0
1646128120000|2022-03-01 09:48:40|2562.09|2562.09|2561.82|2561.82|2562.09|2562.09|2561.82|2561.82|0
1646128130000|2022-03-01 09:48:50|2561.76|2561.76|2561.91|2561.91|2561.91|2561.91|2561.76|2561.76|0
1646128140000|2022-03-01 09:49:00|2562.13|2562.13|2562.52|2562.52|2562.52|2562.52|2562.13|2562.13|0
1646128150000|2022-03-01 09:49:10|2562.59|2562.59|2562.66|2562.66|2562.66|2562.66|2562.59|2562.59|0
1646128160000|2022-03-01 09:49:20|2562.52|2562.52|2562.63|2562.63|2562.63|2562.63|2562.52|2562.52|0
1646128170000|2022-03-01 09:49:30|2562.78|2562.78|2563.24|2563.24|2563.24|2563.24|2562.78|2562.78|0
1646128180000|2022-03-01 09:49:40|2563.84|2563.84|2563.84|2563.84|2563.84|2563.84|2563.84|2563.84|0
1646128200000|2022-03-01 09:50:00|2564|2564|2562.88|2562.88|2564|2564|2562.88|2562.88|0
1646128210000|2022-03-01 09:50:10|2562.95|2562.95|2562.95|2562.95|2562.95|2562.95|2562.95|2562.95|0
1646128230000|2022-03-01 09:50:30|2562.79|2562.79|2562.79|2562.79|2562.79|2562.79|2562.79|2562.79|0
1646128240000|2022-03-01 09:50:40|2562.72|2562.72|2560.52|2560.52|2562.72|2562.72|2560.4|2560.4|0
1646128250000|2022-03-01 09:50:50|2560.46|2560.46|2560.11|2560.11|2560.46|2560.46|2559.87|2559.87|0
1646128270000|2022-03-01 09:51:10|2559.97|2559.97|2560.21|2560.21|2560.21|2560.21|2559.97|2559.97|0
1646128280000|2022-03-01 09:51:20|2560.13|2560.13|2559.83|2559.83|2560.24|2560.24|2559.82|2559.82|0
1646128290000|2022-03-01 09:51:30|2559.94|2559.94|2560.26|2560.26|2560.42|2560.42|2559.94|2559.94|0
1646128300000|2022-03-01 09:51:40|2560.21|2560.21|2559.76|2559.76|2560.21|2560.21|2559.76|2559.76|0
1646128310000|2022-03-01 09:51:50|2559.87|2559.87|2559.87|2559.87|2559.91|2559.91|2559.87|2559.87|0
1646128320000|2022-03-01 09:52:00|2559.91|2559.91|2559.84|2559.84|2559.91|2559.91|2559.84|2559.84|0
1646128330000|2022-03-01 09:52:10|2559.99|2559.99|2559.44|2559.44|2559.99|2559.99|2559.44|2559.44|0
1646128340000|2022-03-01 09:52:20|2559.36|2559.36|2559.1|2559.1|2559.43|2559.43|2559.03|2559.03|0
1646128350000|2022-03-01 09:52:30|2559.5|2559.5|2559.5|2559.5|2559.5|2559.5|2559.5|2559.5|0
1646128360000|2022-03-01 09:52:40|2559.72|2559.72|2559.76|2559.76|2559.83|2559.83|2559.72|2559.72|0
1646128370000|2022-03-01 09:52:50|2560.02|2560.02|2559.9|2559.9|2560.02|2560.02|2559.9|2559.9|0
1646128380000|2022-03-01 09:53:00|2559.69|2559.69|2559.33|2559.33|2559.69|2559.69|2559.33|2559.33|0
1646128400000|2022-03-01 09:53:20|2559.72|2559.72|2559.76|2559.76|2559.76|2559.76|2559.72|2559.72|0
1646128410000|2022-03-01 09:53:30|2559.99|2559.99|2559.99|2559.99|2559.99|2559.99|2559.99|2559.99|0
1646128430000|2022-03-01 09:53:50|2559.95|2559.95|2559.99|2559.99|2559.99|2559.99|2559.79|2559.79|0
1646128440000|2022-03-01 09:54:00|2560.1|2560.1|2559.49|2559.49|2560.21|2560.21|2559.49|2559.49|0
1646128450000|2022-03-01 09:54:10|2559.65|2559.65|2559.57|2559.57|2559.77|2559.77|2559.57|2559.57|0
1646128460000|2022-03-01 09:54:20|2559.73|2559.73|2559.73|2559.73|2559.73|2559.73|2559.73|2559.73|0
1646128470000|2022-03-01 09:54:30|2560.02|2560.02|2559.78|2559.78|2560.02|2560.02|2559.78|2559.78|0
1646128480000|2022-03-01 09:54:40|2559.86|2559.86|2560.49|2560.49|2560.57|2560.57|2559.86|2559.86|0
1646128490000|2022-03-01 09:54:50|2560.56|2560.56|2560.27|2560.27|2560.64|2560.64|2560.27|2560.27|0
1646128500000|2022-03-01 09:55:00|2560.2|2560.2|2559.69|2559.69|2560.34|2560.34|2559.69|2559.69|0
1646128510000|2022-03-01 09:55:10|2559.82|2559.82|2559.82|2559.82|2559.82|2559.82|2559.82|2559.82|0
1646128520000|2022-03-01 09:55:20|2559.86|2559.86|2559.79|2559.79|2559.86|2559.86|2559.31|2559.31|0
1646128530000|2022-03-01 09:55:30|2559.92|2559.92|2560.1|2560.1|2560.42|2560.42|2559.92|2559.92|0
1646128540000|2022-03-01 09:55:40|2559.89|2559.89|2559.53|2559.53|2559.89|2559.89|2559.53|2559.53|0
1646128550000|2022-03-01 09:55:50|2559.69|2559.69|2559.61|2559.61|2559.69|2559.69|2559.5|2559.5|0
1646128560000|2022-03-01 09:56:00|2559.48|2559.48|2559.1|2559.1|2559.48|2559.48|2559.1|2559.1|0
1646128570000|2022-03-01 09:56:10|2558.94|2558.94|2558.94|2558.94|2558.94|2558.94|2558.94|2558.94|0
1646128580000|2022-03-01 09:56:20|2558.87|2558.87|2558.81|2558.81|2558.87|2558.87|2558.81|2558.81|0
1646128590000|2022-03-01 09:56:30|2558.65|2558.65|2558.65|2558.65|2558.65|2558.65|2558.65|2558.65|0
1646128610000|2022-03-01 09:56:50|2558.62|2558.62|2558.51|2558.51|2558.62|2558.62|2558.39|2558.39|0
1646128620000|2022-03-01 09:57:00|2558.37|2558.37|2557.93|2557.93|2558.37|2558.37|2557.79|2557.79|0
1646128630000|2022-03-01 09:57:10|2558.08|2558.08|2558.08|2558.08|2558.08|2558.08|2558.08|2558.08|0
1646128640000|2022-03-01 09:57:20|2558.22|2558.22|2558.71|2558.71|2558.71|2558.71|2558.15|2558.15|0
1646128660000|2022-03-01 09:57:40|2558.39|2558.39|2558.32|2558.32|2558.39|2558.39|2558.32|2558.32|0
1646128670000|2022-03-01 09:57:50|2558.48|2558.48|2559.6|2559.6|2559.6|2559.6|2558.48|2558.48|0
1646128680000|2022-03-01 09:58:00|2559.67|2559.67|2559.54|2559.54|2559.75|2559.75|2559.54|2559.54|0
1646128690000|2022-03-01 09:58:10|2559.7|2559.7|2559.38|2559.38|2559.7|2559.7|2559.38|2559.38|0
1646128700000|2022-03-01 09:58:20|2559.49|2559.49|2559.75|2559.75|2559.75|2559.75|2559.49|2559.49|0
1646128720000|2022-03-01 09:58:40|2559.83|2559.83|2561.91|2561.91|2561.91|2561.91|2559.83|2559.83|0
1646128750000|2022-03-01 09:59:10|2562.05|2562.05|2562.38|2562.38|2562.49|2562.49|2561.98|2561.98|0
1646128770000|2022-03-01 09:59:30|2562.45|2562.45|2562.38|2562.38|2562.45|2562.45|2562.38|2562.38|0
1646128780000|2022-03-01 09:59:40|2562.61|2562.61|2562.68|2562.68|2562.68|2562.68|2562.61|2562.61|0
1646128790000|2022-03-01 09:59:50|2562.84|2562.84|2562.6|2562.6|2562.84|2562.84|2562.6|2562.6|0
1646128800000|2022-03-01 10:00:00|2562.34|2562.34|2562.31|2562.31|2562.61|2562.61|2562.31|2562.31|0
1646128810000|2022-03-01 10:00:10|2562.12|2562.12|2561.65|2561.65|2562.12|2562.12|2561.65|2561.65|0
1646128820000|2022-03-01 10:00:20|2561.38|2561.38|2561.62|2561.62|2561.62|2561.62|2561.23|2561.23|0
1646128840000|2022-03-01 10:00:40|2561.54|2561.54|2561.4|2561.4|2561.54|2561.54|2561.4|2561.4|0
1646128850000|2022-03-01 10:00:50|2561.11|2561.11|2560.76|2560.76|2561.11|2561.11|2560.7|2560.7|0
1646128860000|2022-03-01 10:01:00|2560.6|2560.6|2559.45|2559.45|2560.6|2560.6|2559.45|2559.45|0
1646128870000|2022-03-01 10:01:10|2559.32|2559.32|2558.85|2558.85|2559.32|2559.32|2558.85|2558.85|0
1646128880000|2022-03-01 10:01:20|2559.01|2559.01|2558.71|2558.71|2559.01|2559.01|2558.71|2558.71|0
1646128890000|2022-03-01 10:01:30|2558.85|2558.85|2559.39|2559.39|2559.39|2559.39|2558.85|2558.85|0
1646128910000|2022-03-01 10:01:50|2559.17|2559.17|2558.59|2558.59|2559.17|2559.17|2558.59|2558.59|0
1646128920000|2022-03-01 10:02:00|2558.51|2558.51|2558.15|2558.15|2558.51|2558.51|2558.15|2558.15|0
1646128940000|2022-03-01 10:02:20|2557.99|2557.99|2558.26|2558.26|2558.26|2558.26|2557.99|2557.99|0
1646128950000|2022-03-01 10:02:30|2558.37|2558.37|2558.33|2558.33|2558.37|2558.37|2558.33|2558.33|0
1646128960000|2022-03-01 10:02:40|2558.18|2558.18|2557.91|2557.91|2558.18|2558.18|2557.91|2557.91|0
1646128970000|2022-03-01 10:02:50|2557.77|2557.77|2557.81|2557.81|2557.81|2557.81|2557.62|2557.62|0
1646128980000|2022-03-01 10:03:00|2557.89|2557.89|2557.81|2557.81|2557.89|2557.89|2557.81|2557.81|0
1646128990000|2022-03-01 10:03:10|2557.89|2557.89|2558.04|2558.04|2558.04|2558.04|2557.89|2557.89|0
1646129000000|2022-03-01 10:03:20|2558.2|2558.2|2557.71|2557.71|2558.2|2558.2|2557.64|2557.64|0
1646129010000|2022-03-01 10:03:30|2557.47|2557.47|2557.06|2557.06|2557.59|2557.59|2557.06|2557.06|0
1646129020000|2022-03-01 10:03:40|2556.62|2556.62|2555.86|2555.86|2556.65|2556.65|2555.86|2555.86|0
1646129030000|2022-03-01 10:03:50|2555.74|2555.74|2555.03|2555.03|2555.74|2555.74|2555.03|2555.03|0
1646129050000|2022-03-01 10:04:10|2555.18|2555.18|2555.11|2555.11|2555.18|2555.18|2555.04|2555.04|0
1646129070000|2022-03-01 10:04:30|2555.04|2555.04|2555.28|2555.28|2555.28|2555.28|2555.04|2555.04|0
1646129080000|2022-03-01 10:04:40|2555.2|2555.2|2555.56|2555.56|2555.56|2555.56|2555.2|2555.2|0
1646129090000|2022-03-01 10:04:50|2555.35|2555.35|2555.06|2555.06|2555.35|2555.35|2555.06|2555.06|0
1646129100000|2022-03-01 10:05:00|2555.22|2555.22|2555.98|2555.98|2555.98|2555.98|2555.22|2555.22|0
1646129110000|2022-03-01 10:05:10|2556.3|2556.3|2556.3|2556.3|2556.37|2556.37|2556.3|2556.3|0
1646129120000|2022-03-01 10:05:20|2556.23|2556.23|2555.46|2555.46|2556.23|2556.23|2555.46|2555.46|0
1646129130000|2022-03-01 10:05:30|2555.33|2555.33|2556.25|2556.25|2556.25|2556.25|2555.18|2555.18|0
1646129140000|2022-03-01 10:05:40|2556.47|2556.47|2556.53|2556.53|2556.6|2556.6|2556.47|2556.47|0
1646129150000|2022-03-01 10:05:50|2556.6|2556.6|2556.53|2556.53|2556.6|2556.6|2556.53|2556.53|0
1646129160000|2022-03-01 10:06:00|2556.24|2556.24|2555.87|2555.87|2556.24|2556.24|2555.87|2555.87|0
1646129170000|2022-03-01 10:06:10|2555.72|2555.72|2555.72|2555.72|2555.72|2555.72|2555.72|2555.72|0
1646129180000|2022-03-01 10:06:20|2555.53|2555.53|2555.4|2555.4|2555.59|2555.59|2555.4|2555.4|0
1646129190000|2022-03-01 10:06:30|2555.24|2555.24|2554.93|2554.93|2555.4|2555.4|2554.93|2554.93|0
1646129200000|2022-03-01 10:06:40|2554.85|2554.85|2554.48|2554.48|2554.85|2554.85|2554.48|2554.48|0
1646129210000|2022-03-01 10:06:50|2554.42|2554.42|2554.18|2554.18|2554.42|2554.42|2554.18|2554.18|0
1646129220000|2022-03-01 10:07:00|2554.08|2554.08|2555.19|2555.19|2555.19|2555.19|2554.08|2554.08|0
1646129230000|2022-03-01 10:07:10|2555.35|2555.35|2555.1|2555.1|2555.54|2555.54|2555.1|2555.1|0
1646129240000|2022-03-01 10:07:20|2555.04|2555.04|2555.04|2555.04|2555.04|2555.04|2555.04|2555.04|0
1646129250000|2022-03-01 10:07:30|2554.96|2554.96|2554.61|2554.61|2554.96|2554.96|2554.46|2554.46|0
1646129260000|2022-03-01 10:07:40|2554.39|2554.39|2554.22|2554.22|2554.5|2554.5|2554.22|2554.22|0
1646129270000|2022-03-01 10:07:50|2554.17|2554.17|2553.61|2553.61|2554.17|2554.17|2553.61|2553.61|0
1646129280000|2022-03-01 10:08:00|2553.65|2553.65|2553.52|2553.52|2553.65|2553.65|2553.52|2553.52|0
1646129290000|2022-03-01 10:08:10|2553.3|2553.3|2553.75|2553.75|2553.82|2553.82|2553.3|2553.3|0
1646129300000|2022-03-01 10:08:20|2554.01|2554.01|2553.88|2553.88|2554.01|2554.01|2553.88|2553.88|0
1646129310000|2022-03-01 10:08:30|2553.75|2553.75|2553.37|2553.37|2554.14|2554.14|2553.21|2553.21|0
1646129320000|2022-03-01 10:08:40|2553.21|2553.21|2552.98|2552.98|2553.21|2553.21|2552.98|2552.98|0
1646129340000|2022-03-01 10:09:00|2552.83|2552.83|2553.28|2553.28|2553.28|2553.28|2552.83|2552.83|0
1646129350000|2022-03-01 10:09:10|2553.12|2553.12|2553.04|2553.04|2553.12|2553.12|2553.04|2553.04|0
1646129360000|2022-03-01 10:09:20|2553.33|2553.33|2553.33|2553.33|2553.33|2553.33|2553.33|2553.33|0
1646129370000|2022-03-01 10:09:30|2552.93|2552.93|2551.84|2551.84|2552.93|2552.93|2551.84|2551.84|0
1646129380000|2022-03-01 10:09:40|2551.98|2551.98|2551.98|2551.98|2551.98|2551.98|2551.98|2551.98|0
1646129390000|2022-03-01 10:09:50|2551.74|2551.74|2552.24|2552.24|2552.24|2552.24|2551.74|2551.74|0
1646129400000|2022-03-01 10:10:00|2552.51|2552.51|2552.72|2552.72|2552.72|2552.72|2552.51|2552.51|0
1646129410000|2022-03-01 10:10:10|2552.85|2552.85|2552.69|2552.69|2552.85|2552.85|2552.69|2552.69|0
1646129420000|2022-03-01 10:10:20|2552.76|2552.76|2553.47|2553.47|2553.74|2553.74|2552.76|2552.76|0
1646129430000|2022-03-01 10:10:30|2553.31|2553.31|2553.31|2553.31|2553.31|2553.31|2553.31|2553.31|0
1646129440000|2022-03-01 10:10:40|2553.63|2553.63|2553.42|2553.42|2553.63|2553.63|2553.42|2553.42|0
1646129450000|2022-03-01 10:10:50|2553.76|2553.76|2553.88|2553.88|2554.07|2554.07|2553.76|2553.76|0
1646129460000|2022-03-01 10:11:00|2553.8|2553.8|2553.7|2553.7|2553.86|2553.86|2553.7|2553.7|0
1646129470000|2022-03-01 10:11:10|2553.81|2553.81|2554.17|2554.17|2554.17|2554.17|2553.81|2553.81|0
1646129480000|2022-03-01 10:11:20|2554.29|2554.29|2554.57|2554.57|2554.61|2554.61|2554.29|2554.29|0
1646129490000|2022-03-01 10:11:30|2554.65|2554.65|2554.65|2554.65|2554.65|2554.65|2554.65|2554.65|0
1646129500000|2022-03-01 10:11:40|2554.92|2554.92|2554.92|2554.92|2554.92|2554.92|2554.92|2554.92|0
1646129510000|2022-03-01 10:11:50|2554.97|2554.97|2554.97|2554.97|2554.97|2554.97|2554.97|2554.97|0
1646129520000|2022-03-01 10:12:00|2554.84|2554.84|2554.05|2554.05|2554.84|2554.84|2554.05|2554.05|0
1646129530000|2022-03-01 10:12:10|2553.78|2553.78|2553.72|2553.72|2553.78|2553.78|2553.7|2553.7|0
1646129540000|2022-03-01 10:12:20|2554.01|2554.01|2554.01|2554.01|2554.01|2554.01|2554.01|2554.01|0
1646129550000|2022-03-01 10:12:30|2554.12|2554.12|2554.51|2554.51|2554.51|2554.51|2553.98|2553.98|0
1646129560000|2022-03-01 10:12:40|2554.7|2554.7|2555.59|2555.59|2555.59|2555.59|2554.7|2554.7|0
1646129570000|2022-03-01 10:12:50|2555.52|2555.52|2556.17|2556.17|2556.17|2556.17|2555.52|2555.52|0
1646129580000|2022-03-01 10:13:00|2556.01|2556.01|2556.12|2556.12|2556.12|2556.12|2556.01|2556.01|0
1646129590000|2022-03-01 10:13:10|2556.28|2556.28|2556.44|2556.44|2556.44|2556.44|2556.28|2556.28|0
1646129600000|2022-03-01 10:13:20|2556.28|2556.28|2555.97|2555.97|2556.28|2556.28|2555.97|2555.97|0
1646129610000|2022-03-01 10:13:30|2556.03|2556.03|2556.12|2556.12|2556.12|2556.12|2556.03|2556.03|0
1646129620000|2022-03-01 10:13:40|2556.27|2556.27|2555.99|2555.99|2556.27|2556.27|2555.92|2555.92|0
1646129630000|2022-03-01 10:13:50|2556.05|2556.05|2555.97|2555.97|2556.05|2556.05|2555.91|2555.91|0
1646129640000|2022-03-01 10:14:00|2555.76|2555.76|2556.03|2556.03|2556.03|2556.03|2555.76|2555.76|0
1646129650000|2022-03-01 10:14:10|2555.87|2555.87|2555.76|2555.76|2555.98|2555.98|2555.76|2555.76|0
1646129660000|2022-03-01 10:14:20|2555.7|2555.7|2555.7|2555.7|2555.7|2555.7|2555.7|2555.7|0
1646129670000|2022-03-01 10:14:30|2555.54|2555.54|2555.72|2555.72|2555.72|2555.72|2555.39|2555.39|0
1646129680000|2022-03-01 10:14:40|2555.88|2555.88|2556.91|2556.91|2556.91|2556.91|2555.88|2555.88|0
1646129690000|2022-03-01 10:14:50|2556.98|2556.98|2557.36|2557.36|2557.36|2557.36|2556.98|2556.98|0
1646129700000|2022-03-01 10:15:00|2557.28|2557.28|2557.36|2557.36|2557.43|2557.43|2557.22|2557.22|0
1646129710000|2022-03-01 10:15:10|2557.21|2557.21|2557.21|2557.21|2557.21|2557.21|2557.21|2557.21|0
1646129720000|2022-03-01 10:15:20|2557.33|2557.33|2557.54|2557.54|2557.54|2557.54|2557.33|2557.33|0
1646129730000|2022-03-01 10:15:30|2557.21|2557.21|2557.43|2557.43|2557.43|2557.43|2557.09|2557.09|0
1646129750000|2022-03-01 10:15:50|2557.51|2557.51|2557.57|2557.57|2557.57|2557.57|2557.51|2557.51|0
1646129760000|2022-03-01 10:16:00|2557.46|2557.46|2557.46|2557.46|2557.46|2557.46|2557.46|2557.46|0
1646129770000|2022-03-01 10:16:10|2557.14|2557.14|2557.08|2557.08|2557.14|2557.14|2557.08|2557.08|0
1646129780000|2022-03-01 10:16:20|2556.87|2556.87|2556.99|2556.99|2557.11|2557.11|2556.87|2556.87|0
1646129790000|2022-03-01 10:16:30|2557.35|2557.35|2557.42|2557.42|2557.42|2557.42|2557.35|2557.35|0
1646129800000|2022-03-01 10:16:40|2557.27|2557.27|2557.48|2557.48|2557.48|2557.48|2557.27|2557.27|0
1646129810000|2022-03-01 10:16:50|2557.54|2557.54|2557.4|2557.4|2557.54|2557.54|2557.4|2557.4|0
1646129820000|2022-03-01 10:17:00|2557.24|2557.24|2558.03|2558.03|2558.03|2558.03|2557.24|2557.24|0
1646129830000|2022-03-01 10:17:10|2558.17|2558.17|2559.09|2559.09|2559.09|2559.09|2558.17|2558.17|0
1646129840000|2022-03-01 10:17:20|2559.21|2559.21|2559.96|2559.96|2559.96|2559.96|2559.21|2559.21|0
1646129850000|2022-03-01 10:17:30|2560.03|2560.03|2559.6|2559.6|2560.07|2560.07|2559.6|2559.6|0
1646129860000|2022-03-01 10:17:40|2559.39|2559.39|2559.51|2559.51|2559.51|2559.51|2559.39|2559.39|0
1646129870000|2022-03-01 10:17:50|2559.78|2559.78|2559.78|2559.78|2559.78|2559.78|2559.78|2559.78|0
1646129880000|2022-03-01 10:18:00|2559.7|2559.7|2559.56|2559.56|2559.7|2559.7|2559.35|2559.35|0
1646129890000|2022-03-01 10:18:10|2559.92|2559.92|2560.21|2560.21|2560.21|2560.21|2559.92|2559.92|0
1646129900000|2022-03-01 10:18:20|2560.34|2560.34|2561.18|2561.18|2561.18|2561.18|2560.18|2560.18|0
1646129910000|2022-03-01 10:18:30|2561.25|2561.25|2561.07|2561.07|2561.25|2561.25|2561.07|2561.07|0
1646129920000|2022-03-01 10:18:40|2560.95|2560.95|2561.03|2561.03|2561.11|2561.11|2560.95|2560.95|0
1646129930000|2022-03-01 10:18:50|2560.89|2560.89|2561.03|2561.03|2561.03|2561.03|2560.89|2560.89|0
1646129940000|2022-03-01 10:19:00|2560.96|2560.96|2561.26|2561.26|2561.26|2561.26|2560.81|2560.81|0
1646129950000|2022-03-01 10:19:10|2561.42|2561.42|2561.42|2561.42|2561.42|2561.42|2561.42|2561.42|0
1646129960000|2022-03-01 10:19:20|2561.34|2561.34|2561.1|2561.1|2561.34|2561.34|2561.1|2561.1|0
1646129970000|2022-03-01 10:19:30|2561.21|2561.21|2561.07|2561.07|2561.33|2561.33|2561.07|2561.07|0
1646129980000|2022-03-01 10:19:40|2560.91|2560.91|2560.91|2560.91|2560.91|2560.91|2560.91|2560.91|0
1646129990000|2022-03-01 10:19:50|2560.95|2560.95|2561.58|2561.58|2561.58|2561.58|2560.95|2560.95|0
1646130000000|2022-03-01 10:20:00|2561.64|2561.64|2561.76|2561.76|2561.76|2561.76|2561.64|2561.64|0
1646130010000|2022-03-01 10:20:10|2561.87|2561.87|2562.17|2562.17|2562.25|2562.25|2561.87|2561.87|0
1646130020000|2022-03-01 10:20:20|2562.25|2562.25|2562.38|2562.38|2562.38|2562.38|2562.25|2562.25|0
1646130030000|2022-03-01 10:20:30|2561.74|2561.74|2560.8|2560.8|2561.74|2561.74|2560.8|2560.8|0
1646130040000|2022-03-01 10:20:40|2560.72|2560.72|2560.72|2560.72|2560.72|2560.72|2560.72|2560.72|0
1646130050000|2022-03-01 10:20:50|2560.84|2560.84|2560.92|2560.92|2560.92|2560.92|2560.76|2560.76|0
1646130060000|2022-03-01 10:21:00|2561.09|2561.09|2560.82|2560.82|2561.25|2561.25|2560.82|2560.82|0
1646130070000|2022-03-01 10:21:10|2560.74|2560.74|2560.74|2560.74|2560.74|2560.74|2560.74|2560.74|0
1646130110000|2022-03-01 10:21:50|2560.67|2560.67|2560.67|2560.67|2560.67|2560.67|2560.67|2560.67|0
1646130120000|2022-03-01 10:22:00|2560.6|2560.6|2560.28|2560.28|2560.6|2560.6|2560.28|2560.28|0
1646130130000|2022-03-01 10:22:10|2560.39|2560.39|2559.56|2559.56|2560.39|2560.39|2559.56|2559.56|0
1646130140000|2022-03-01 10:22:20|2559.63|2559.63|2559.63|2559.63|2559.63|2559.63|2559.63|2559.63|0
1646130150000|2022-03-01 10:22:30|2559.76|2559.76|2559.83|2559.83|2559.83|2559.83|2559.76|2559.76|0
1646130160000|2022-03-01 10:22:40|2559.87|2559.87|2559.87|2559.87|2559.87|2559.87|2559.87|2559.87|0
1646130190000|2022-03-01 10:23:10|2559.64|2559.64|2559.96|2559.96|2559.96|2559.96|2559.64|2559.64|0
1646130200000|2022-03-01 10:23:20|2559.75|2559.75|2559.75|2559.75|2559.75|2559.75|2559.75|2559.75|0
1646130230000|2022-03-01 10:23:50|2559.82|2559.82|2560.04|2560.04|2560.04|2560.04|2559.82|2559.82|0
1646130240000|2022-03-01 10:24:00|2559.97|2559.97|2560.83|2560.83|2560.83|2560.83|2559.97|2559.97|0
1646130250000|2022-03-01 10:24:10|2560.99|2560.99|2560.69|2560.69|2561.14|2561.14|2560.69|2560.69|0
1646130260000|2022-03-01 10:24:20|2561.17|2561.17|2561.17|2561.17|2561.17|2561.17|2561.17|2561.17|0
1646130270000|2022-03-01 10:24:30|2561.04|2561.04|2560.96|2560.96|2561.04|2561.04|2560.96|2560.96|0
1646130280000|2022-03-01 10:24:40|2560.84|2560.84|2559.87|2559.87|2560.84|2560.84|2559.87|2559.87|0
1646130290000|2022-03-01 10:24:50|2559.84|2559.84|2559.85|2559.85|2559.85|2559.85|2559.65|2559.65|0
1646130300000|2022-03-01 10:25:00|2560.16|2560.16|2560.29|2560.29|2560.37|2560.37|2560.08|2560.08|0
1646130310000|2022-03-01 10:25:10|2560.13|2560.13|2560.13|2560.13|2560.13|2560.13|2560.13|2560.13|0
1646130320000|2022-03-01 10:25:20|2560.07|2560.07|2560.3|2560.3|2560.3|2560.3|2560.07|2560.07|0
1646130330000|2022-03-01 10:25:30|2560.37|2560.37|2560.14|2560.14|2560.37|2560.37|2560.14|2560.14|0
1646130340000|2022-03-01 10:25:40|2560.22|2560.22|2560.22|2560.22|2560.22|2560.22|2560.22|2560.22|0
1646130350000|2022-03-01 10:25:50|2560.36|2560.36|2561.07|2561.07|2561.07|2561.07|2560.36|2560.36|0
1646130360000|2022-03-01 10:26:00|2560.96|2560.96|2560.14|2560.14|2560.96|2560.96|2560.14|2560.14|0
1646130370000|2022-03-01 10:26:10|2560.06|2560.06|2559.8|2559.8|2560.06|2560.06|2559.64|2559.64|0
1646130380000|2022-03-01 10:26:20|2559.88|2559.88|2560.09|2560.09|2560.09|2560.09|2559.88|2559.88|0
1646130400000|2022-03-01 10:26:40|2559.8|2559.8|2559.93|2559.93|2560.2|2560.2|2559.8|2559.8|0
1646130410000|2022-03-01 10:26:50|2560.07|2560.07|2560.07|2560.07|2560.07|2560.07|2560.07|2560.07|0
1646130420000|2022-03-01 10:27:00|2560.11|2560.11|2560.21|2560.21|2560.21|2560.21|2559.99|2559.99|0
1646130440000|2022-03-01 10:27:20|2560.33|2560.33|2560.33|2560.33|2560.33|2560.33|2560.33|2560.33|0
1646130460000|2022-03-01 10:27:40|2560.46|2560.46|2560.18|2560.18|2560.46|2560.46|2560.18|2560.18|0
1646130470000|2022-03-01 10:27:50|2560.12|2560.12|2560.04|2560.04|2560.12|2560.12|2559.96|2559.96|0
1646130480000|2022-03-01 10:28:00|2560.44|2560.44|2560.45|2560.45|2560.45|2560.45|2560.44|2560.44|0
1646130490000|2022-03-01 10:28:10|2560.61|2560.61|2560.53|2560.53|2560.83|2560.83|2560.41|2560.41|0
1646130520000|2022-03-01 10:28:40|2560.49|2560.49|2560.41|2560.41|2560.56|2560.56|2560.41|2560.41|0
1646130530000|2022-03-01 10:28:50|2560.33|2560.33|2560.48|2560.48|2560.48|2560.48|2560.33|2560.33|0
1646130540000|2022-03-01 10:29:00|2560.51|2560.51|2561.05|2561.05|2561.13|2561.13|2560.51|2560.51|0
1646130560000|2022-03-01 10:29:20|2561|2561|2561.22|2561.22|2561.35|2561.35|2561|2561|0
1646130570000|2022-03-01 10:29:30|2561.44|2561.44|2561.31|2561.31|2561.44|2561.44|2561.27|2561.27|0
1646130580000|2022-03-01 10:29:40|2561.17|2561.17|2560.95|2560.95|2561.17|2561.17|2560.95|2560.95|0
1646130590000|2022-03-01 10:29:50|2560.82|2560.82|2560.74|2560.74|2560.82|2560.82|2560.74|2560.74|0
1646130600000|2022-03-01 10:30:00|2560.82|2560.82|2561.06|2561.06|2561.06|2561.06|2560.7|2560.7|0
1646130610000|2022-03-01 10:30:10|2560.9|2560.9|2559.84|2559.84|2560.9|2560.9|2559.84|2559.84|0
1646130620000|2022-03-01 10:30:20|2559.77|2559.77|2556.4|2556.4|2559.77|2559.77|2556.38|2556.38|0
1646130630000|2022-03-01 10:30:30|2556.71|2556.71|2557.3|2557.3|2557.3|2557.3|2556.56|2556.56|0
1646130640000|2022-03-01 10:30:40|2557.11|2557.11|2557.07|2557.07|2557.11|2557.11|2557.07|2557.07|0
1646130650000|2022-03-01 10:30:50|2556.91|2556.91|2557.87|2557.87|2557.87|2557.87|2556.91|2556.91|0
1646130660000|2022-03-01 10:31:00|2557.71|2557.71|2557.39|2557.39|2557.71|2557.71|2557.39|2557.39|0
1646130670000|2022-03-01 10:31:10|2557.09|2557.09|2557.09|2557.09|2557.09|2557.09|2557.09|2557.09|0
1646130680000|2022-03-01 10:31:20|2557.35|2557.35|2557.33|2557.33|2557.49|2557.49|2557.33|2557.33|0
1646130690000|2022-03-01 10:31:30|2557.26|2557.26|2557.13|2557.13|2557.26|2557.26|2557.13|2557.13|0
1646130700000|2022-03-01 10:31:40|2557.03|2557.03|2556.74|2556.74|2557.03|2557.03|2556.53|2556.53|0
1646130720000|2022-03-01 10:32:00|2556.82|2556.82|2556.74|2556.74|2556.82|2556.82|2556.74|2556.74|0
1646130740000|2022-03-01 10:32:20|2556.82|2556.82|2556.86|2556.86|2556.94|2556.94|2556.82|2556.82|0
1646130750000|2022-03-01 10:32:30|2556.79|2556.79|2556.79|2556.79|2556.79|2556.79|2556.79|2556.79|0
1646130780000|2022-03-01 10:33:00|2557.29|2557.29|2557.07|2557.07|2557.29|2557.29|2557.07|2557.07|0
1646130790000|2022-03-01 10:33:10|2557.14|2557.14|2556.99|2556.99|2557.14|2557.14|2556.99|2556.99|0
1646130800000|2022-03-01 10:33:20|2556.83|2556.83|2557.04|2557.04|2557.04|2557.04|2556.77|2556.77|0
1646130820000|2022-03-01 10:33:40|2557.17|2557.17|2557.49|2557.49|2557.96|2557.96|2557.17|2557.17|0
1646130840000|2022-03-01 10:34:00|2557.33|2557.33|2557.24|2557.24|2557.56|2557.56|2557.24|2557.24|0
1646130850000|2022-03-01 10:34:10|2557.67|2557.67|2557.54|2557.54|2557.67|2557.67|2557.54|2557.54|0
1646130870000|2022-03-01 10:34:30|2557.67|2557.67|2557.81|2557.81|2557.81|2557.81|2557.67|2557.67|0
1646130880000|2022-03-01 10:34:40|2557.66|2557.66|2556.52|2556.52|2557.66|2557.66|2556.52|2556.52|0
1646130890000|2022-03-01 10:34:50|2556.44|2556.44|2556.82|2556.82|2556.82|2556.82|2556.44|2556.44|0
1646130910000|2022-03-01 10:35:10|2556.66|2556.66|2556|2556|2556.66|2556.66|2556|2556|0
1646130920000|2022-03-01 10:35:20|2555.88|2555.88|2555.51|2555.51|2555.88|2555.88|2555.51|2555.51|0
1646130930000|2022-03-01 10:35:30|2555.64|2555.64|2556.16|2556.16|2556.29|2556.29|2555.64|2555.64|0
1646130940000|2022-03-01 10:35:40|2556.02|2556.02|2555.71|2555.71|2556.16|2556.16|2555.6|2555.6|0
1646130970000|2022-03-01 10:36:10|2555.4|2555.4|2555.4|2555.4|2555.4|2555.4|2555.25|2555.25|0
1646130980000|2022-03-01 10:36:20|2554.87|2554.87|2554.74|2554.74|2554.87|2554.87|2554.74|2554.74|0
1646130990000|2022-03-01 10:36:30|2555.01|2555.01|2554.87|2554.87|2555.14|2555.14|2554.87|2554.87|0
1646131000000|2022-03-01 10:36:40|2555.01|2555.01|2555.01|2555.01|2555.01|2555.01|2555.01|2555.01|0
1646131010000|2022-03-01 10:36:50|2554.69|2554.69|2554.7|2554.7|2554.82|2554.82|2554.69|2554.69|0
1646131020000|2022-03-01 10:37:00|2554.57|2554.57|2554.08|2554.08|2554.57|2554.57|2554.08|2554.08|0
1646131040000|2022-03-01 10:37:20|2553.77|2553.77|2552|2552|2553.77|2553.77|2551.78|2551.78|0
1646131050000|2022-03-01 10:37:30|2551.8|2551.8|2551.45|2551.45|2552.04|2552.04|2551.38|2551.38|0
1646131060000|2022-03-01 10:37:40|2551.39|2551.39|2551.99|2551.99|2552.14|2552.14|2551.39|2551.39|0
1646131070000|2022-03-01 10:37:50|2551.85|2551.85|2551.85|2551.85|2551.85|2551.85|2551.85|2551.85|0
1646131080000|2022-03-01 10:38:00|2551.78|2551.78|2551.84|2551.84|2551.92|2551.92|2551.78|2551.78|0
1646131090000|2022-03-01 10:38:10|2551.71|2551.71|2551.78|2551.78|2551.78|2551.78|2551.71|2551.71|0
1646131100000|2022-03-01 10:38:20|2552.05|2552.05|2552.41|2552.41|2552.41|2552.41|2551.99|2551.99|0
1646131110000|2022-03-01 10:38:30|2552.52|2552.52|2552.52|2552.52|2552.52|2552.52|2552.52|2552.52|0
1646131120000|2022-03-01 10:38:40|2552.66|2552.66|2553.63|2553.63|2553.77|2553.77|2552.52|2552.52|0
1646131130000|2022-03-01 10:38:50|2553.79|2553.79|2553.7|2553.7|2553.79|2553.79|2553.7|2553.7|0
1646131140000|2022-03-01 10:39:00|2553.74|2553.74|2553.43|2553.43|2553.74|2553.74|2553.43|2553.43|0
1646131150000|2022-03-01 10:39:10|2553.27|2553.27|2553.27|2553.27|2553.27|2553.27|2553.27|2553.27|0
1646131160000|2022-03-01 10:39:20|2553.34|2553.34|2553.16|2553.16|2553.5|2553.5|2553.16|2553.16|0
1646131170000|2022-03-01 10:39:30|2553.31|2553.31|2553.31|2553.31|2553.31|2553.31|2553.31|2553.31|0
1646131190000|2022-03-01 10:39:50|2553.34|2553.34|2552.97|2552.97|2553.34|2553.34|2552.97|2552.97|0
1646131200000|2022-03-01 10:40:00|2552.93|2552.93|2551.89|2551.89|2552.93|2552.93|2551.89|2551.89|0
1646131210000|2022-03-01 10:40:10|2551.93|2551.93|2552.48|2552.48|2552.48|2552.48|2551.93|2551.93|0
1646131220000|2022-03-01 10:40:20|2552.55|2552.55|2552.55|2552.55|2552.55|2552.55|2552.55|2552.55|0
1646131240000|2022-03-01 10:40:40|2552.74|2552.74|2552.74|2552.74|2552.74|2552.74|2552.74|2552.74|0
1646131250000|2022-03-01 10:40:50|2552.67|2552.67|2552.81|2552.81|2552.81|2552.81|2552.67|2552.67|0
1646131260000|2022-03-01 10:41:00|2552.65|2552.65|2552.52|2552.52|2552.65|2552.65|2552.52|2552.52|0
1646131280000|2022-03-01 10:41:20|2552.65|2552.65|2554.27|2554.27|2554.27|2554.27|2552.65|2552.65|0
1646131300000|2022-03-01 10:41:40|2554.2|2554.2|2552.22|2552.22|2554.27|2554.27|2552.22|2552.22|0
1646131310000|2022-03-01 10:41:50|2552.41|2552.41|2552.53|2552.53|2552.56|2552.56|2552.41|2552.41|0
1646131320000|2022-03-01 10:42:00|2552.32|2552.32|2552.55|2552.55|2552.55|2552.55|2552.17|2552.17|0
1646131340000|2022-03-01 10:42:20|2552.66|2552.66|2552.95|2552.95|2552.95|2552.95|2552.66|2552.66|0
1646131350000|2022-03-01 10:42:30|2553.1|2553.1|2553.48|2553.48|2553.48|2553.48|2553.1|2553.1|0
1646131360000|2022-03-01 10:42:40|2553.62|2553.62|2554.96|2554.96|2554.96|2554.96|2553.62|2553.62|0
1646131370000|2022-03-01 10:42:50|2554.9|2554.9|2554.64|2554.64|2554.9|2554.9|2554.64|2554.64|0
1646131380000|2022-03-01 10:43:00|2554.25|2554.25|2554.01|2554.01|2554.25|2554.25|2554.01|2554.01|0
1646131390000|2022-03-01 10:43:10|2553.88|2553.88|2553.82|2553.82|2553.96|2553.96|2553.82|2553.82|0
1646131400000|2022-03-01 10:43:20|2553.97|2553.97|2554.05|2554.05|2554.05|2554.05|2553.97|2553.97|0
1646131420000|2022-03-01 10:43:40|2554.16|2554.16|2554.16|2554.16|2554.16|2554.16|2554.16|2554.16|0
1646131440000|2022-03-01 10:44:00|2554.32|2554.32|2554.73|2554.73|2554.73|2554.73|2554.32|2554.32|0
1646131450000|2022-03-01 10:44:10|2554.77|2554.77|2555.47|2555.47|2555.54|2555.54|2554.77|2554.77|0
1646131460000|2022-03-01 10:44:20|2555.79|2555.79|2555.79|2555.79|2555.79|2555.79|2555.79|2555.79|0
1646131470000|2022-03-01 10:44:30|2556.14|2556.14|2556.14|2556.14|2556.14|2556.14|2556.14|2556.14|0
1646131480000|2022-03-01 10:44:40|2556.22|2556.22|2555.96|2555.96|2556.35|2556.35|2555.96|2555.96|0
1646131490000|2022-03-01 10:44:50|2556.07|2556.07|2556.25|2556.25|2556.3|2556.3|2556.07|2556.07|0
1646131500000|2022-03-01 10:45:00|2556.09|2556.09|2556.09|2556.09|2556.09|2556.09|2556.09|2556.09|0
1646131510000|2022-03-01 10:45:10|2556.03|2556.03|2556.03|2556.03|2556.03|2556.03|2556.03|2556.03|0
1646131520000|2022-03-01 10:45:20|2555.95|2555.95|2555.67|2555.67|2555.95|2555.95|2555.59|2555.59|0
1646131530000|2022-03-01 10:45:30|2555.71|2555.71|2555.71|2555.71|2555.71|2555.71|2555.71|2555.71|0
1646131540000|2022-03-01 10:45:40|2555.64|2555.64|2555.64|2555.64|2555.64|2555.64|2555.64|2555.64|0
1646131550000|2022-03-01 10:45:50|2555.75|2555.75|2555.89|2555.89|2555.89|2555.89|2555.75|2555.75|0
1646131580000|2022-03-01 10:46:20|2556.04|2556.04|2556.04|2556.04|2556.04|2556.04|2556.04|2556.04|0
1646131590000|2022-03-01 10:46:30|2555.91|2555.91|2556.03|2556.03|2556.03|2556.03|2555.91|2555.91|0
1646131610000|2022-03-01 10:46:50|2555.84|2555.84|2555.84|2555.84|2555.84|2555.84|2555.84|2555.84|0
1646131630000|2022-03-01 10:47:10|2555.91|2555.91|2555.91|2555.91|2555.91|2555.91|2555.91|2555.91|0
1646131640000|2022-03-01 10:47:20|2555.98|2555.98|2558.46|2558.46|2558.46|2558.46|2555.98|2555.98|0
1646131650000|2022-03-01 10:47:30|2558.14|2558.14|2558.07|2558.07|2558.14|2558.14|2558|2558|0
1646131660000|2022-03-01 10:47:40|2558.23|2558.23|2558.23|2558.23|2558.23|2558.23|2558.23|2558.23|0
1646131670000|2022-03-01 10:47:50|2558.35|2558.35|2559.47|2559.47|2559.61|2559.61|2558.35|2558.35|0
1646131680000|2022-03-01 10:48:00|2559.39|2559.39|2559.39|2559.39|2559.39|2559.39|2559.39|2559.39|0
1646131690000|2022-03-01 10:48:10|2559.45|2559.45|2559.11|2559.11|2559.51|2559.51|2559.11|2559.11|0
1646131700000|2022-03-01 10:48:20|2559.24|2559.24|2559.69|2559.69|2559.69|2559.69|2559.24|2559.24|0
1646131710000|2022-03-01 10:48:30|2559.62|2559.62|2559.78|2559.78|2559.78|2559.78|2559.62|2559.62|0
1646131720000|2022-03-01 10:48:40|2559.82|2559.82|2560.12|2560.12|2560.2|2560.2|2559.82|2559.82|0
1646131740000|2022-03-01 10:49:00|2560.04|2560.04|2558.98|2558.98|2560.04|2560.04|2558.98|2558.98|0
1646131750000|2022-03-01 10:49:10|2558.41|2558.41|2558.28|2558.28|2558.41|2558.41|2558.07|2558.07|0
1646131760000|2022-03-01 10:49:20|2558.51|2558.51|2558.72|2558.72|2558.72|2558.72|2558.51|2558.51|0
1646131780000|2022-03-01 10:49:40|2558.8|2558.8|2558.8|2558.8|2558.8|2558.8|2558.8|2558.8|0
1646131790000|2022-03-01 10:49:50|2558.93|2558.93|2559.58|2559.58|2559.58|2559.58|2558.93|2558.93|0
1646131800000|2022-03-01 10:50:00|2559.71|2559.71|2559.88|2559.88|2559.88|2559.88|2559.48|2559.48|0
1646131840000|2022-03-01 10:50:40|2559.73|2559.73|2559.8|2559.8|2559.8|2559.8|2559.73|2559.73|0
1646131850000|2022-03-01 10:50:50|2559.91|2559.91|2559.97|2559.97|2559.97|2559.97|2559.91|2559.91|0
1646131880000|2022-03-01 10:51:20|2559.75|2559.75|2559.75|2559.75|2559.75|2559.75|2559.75|2559.75|0
1646131890000|2022-03-01 10:51:30|2559.91|2559.91|2560.31|2560.31|2560.31|2560.31|2559.91|2559.91|0
1646131900000|2022-03-01 10:51:40|2560.18|2560.18|2559.95|2559.95|2560.18|2560.18|2559.95|2559.95|0
1646131920000|2022-03-01 10:52:00|2559.83|2559.83|2560.12|2560.12|2560.12|2560.12|2559.83|2559.83|0
1646131930000|2022-03-01 10:52:10|2560.01|2560.01|2559.69|2559.69|2560.01|2560.01|2559.69|2559.69|0
1646131940000|2022-03-01 10:52:20|2559.75|2559.75|2559.75|2559.75|2559.75|2559.75|2559.75|2559.75|0
1646131950000|2022-03-01 10:52:30|2559.54|2559.54|2559.42|2559.42|2559.54|2559.54|2559.42|2559.42|0
1646131960000|2022-03-01 10:52:40|2559.57|2559.57|2559.34|2559.34|2559.57|2559.57|2559.26|2559.26|0
1646131970000|2022-03-01 10:52:50|2559.3|2559.3|2558.47|2558.47|2559.3|2559.3|2558.47|2558.47|0
1646131980000|2022-03-01 10:53:00|2558.31|2558.31|2558.73|2558.73|2558.73|2558.73|2558.31|2558.31|0
1646131990000|2022-03-01 10:53:10|2558.61|2558.61|2558.62|2558.62|2558.62|2558.62|2558.55|2558.55|0
1646132010000|2022-03-01 10:53:30|2558.78|2558.78|2558.7|2558.7|2558.78|2558.78|2558.7|2558.7|0
1646132030000|2022-03-01 10:53:50|2558.62|2558.62|2558.98|2558.98|2558.98|2558.98|2558.62|2558.62|0
1646132040000|2022-03-01 10:54:00|2558.9|2558.9|2558.83|2558.83|2558.9|2558.9|2558.83|2558.83|0
1646132050000|2022-03-01 10:54:10|2558.68|2558.68|2558.28|2558.28|2558.68|2558.68|2558.28|2558.28|0
1646132060000|2022-03-01 10:54:20|2558.36|2558.36|2558.93|2558.93|2558.93|2558.93|2558.36|2558.36|0
1646132090000|2022-03-01 10:54:50|2558.77|2558.77|2558.77|2558.77|2558.77|2558.77|2558.77|2558.77|0
1646132100000|2022-03-01 10:55:00|2558.62|2558.62|2557.82|2557.82|2558.62|2558.62|2557.82|2557.82|0
1646132110000|2022-03-01 10:55:10|2557.98|2557.98|2558.14|2558.14|2558.14|2558.14|2557.92|2557.92|0
1646132120000|2022-03-01 10:55:20|2557.98|2557.98|2557.31|2557.31|2557.98|2557.98|2557.31|2557.31|0
1646132140000|2022-03-01 10:55:40|2557.15|2557.15|2557.3|2557.3|2557.3|2557.3|2557.15|2557.15|0
1646132150000|2022-03-01 10:55:50|2557.37|2557.37|2557.34|2557.34|2557.37|2557.37|2557.3|2557.3|0
1646132160000|2022-03-01 10:56:00|2557.52|2557.52|2557.52|2557.52|2557.52|2557.52|2557.52|2557.52|0
1646132190000|2022-03-01 10:56:30|2557.39|2557.39|2557.96|2557.96|2557.96|2557.96|2557.39|2557.39|0
1646132200000|2022-03-01 10:56:40|2558.24|2558.24|2558.78|2558.78|2558.78|2558.78|2558.24|2558.24|0
1646132210000|2022-03-01 10:56:50|2558.71|2558.71|2558.71|2558.71|2558.71|2558.71|2558.71|2558.71|0
1646132220000|2022-03-01 10:57:00|2558.63|2558.63|2558.63|2558.63|2558.63|2558.63|2558.49|2558.49|0
1646132230000|2022-03-01 10:57:10|2558.74|2558.74|2558.9|2558.9|2558.9|2558.9|2558.67|2558.67|0
1646132250000|2022-03-01 10:57:30|2558.87|2558.87|2558.65|2558.65|2558.87|2558.87|2558.65|2558.65|0
1646132260000|2022-03-01 10:57:40|2558.54|2558.54|2558.54|2558.54|2558.54|2558.54|2558.54|2558.54|0
1646132270000|2022-03-01 10:57:50|2558.67|2558.67|2559.02|2559.02|2559.02|2559.02|2558.67|2558.67|0
1646132280000|2022-03-01 10:58:00|2558.73|2558.73|2559.33|2559.33|2559.33|2559.33|2558.73|2558.73|0
1646132290000|2022-03-01 10:58:10|2559.4|2559.4|2559.4|2559.4|2559.4|2559.4|2559.4|2559.4|0
1646132300000|2022-03-01 10:58:20|2559.56|2559.56|2559.56|2559.56|2559.56|2559.56|2559.56|2559.56|0
1646132310000|2022-03-01 10:58:30|2559.52|2559.52|2559.56|2559.56|2559.56|2559.56|2559.52|2559.52|0
1646132320000|2022-03-01 10:58:40|2559.63|2559.63|2559.82|2559.82|2559.82|2559.82|2559.63|2559.63|0
1646132330000|2022-03-01 10:58:50|2559.67|2559.67|2559.64|2559.64|2559.71|2559.71|2559.64|2559.64|0
1646132340000|2022-03-01 10:59:00|2559.73|2559.73|2559.55|2559.55|2559.73|2559.73|2559.4|2559.4|0
1646132350000|2022-03-01 10:59:10|2559.71|2559.71|2559.63|2559.63|2559.71|2559.71|2559.63|2559.63|0
1646132360000|2022-03-01 10:59:20|2559.77|2559.77|2559.62|2559.62|2559.77|2559.77|2559.62|2559.62|0
1646132370000|2022-03-01 10:59:30|2559.54|2559.54|2559.54|2559.54|2559.54|2559.54|2559.54|2559.54|0
1646132380000|2022-03-01 10:59:40|2559.48|2559.48|2559.48|2559.48|2559.48|2559.48|2559.48|2559.48|0
1646132390000|2022-03-01 10:59:50|2559.4|2559.4|2559.4|2559.4|2559.4|2559.4|2559.4|2559.4|0
1646132400000|2022-03-01 11:00:00|2559.32|2559.32|2558.95|2558.95|2559.32|2559.32|2558.87|2558.87|0
1646132410000|2022-03-01 11:00:10|2558.73|2558.73|2558.73|2558.73|2558.73|2558.73|2558.73|2558.73|0
1646132430000|2022-03-01 11:00:30|2558.52|2558.52|2558.37|2558.37|2558.52|2558.52|2558.37|2558.37|0
1646132460000|2022-03-01 11:01:00|2558.23|2558.23|2558.17|2558.17|2558.23|2558.23|2558.17|2558.17|0
1646132470000|2022-03-01 11:01:10|2558.09|2558.09|2558.6|2558.6|2558.6|2558.6|2557.96|2557.96|0
1646132480000|2022-03-01 11:01:20|2558.76|2558.76|2558.83|2558.83|2558.83|2558.83|2558.76|2558.76|0
1646132510000|2022-03-01 11:01:50|2558.89|2558.89|2558.89|2558.89|2558.89|2558.89|2558.89|2558.89|0
1646132520000|2022-03-01 11:02:00|2558.82|2558.82|2558.68|2558.68|2558.82|2558.82|2558.68|2558.68|0
1646132530000|2022-03-01 11:02:10|2558.75|2558.75|2558.29|2558.29|2558.75|2558.75|2558.29|2558.29|0
1646132540000|2022-03-01 11:02:20|2558.22|2558.22|2558.43|2558.43|2558.43|2558.43|2558.22|2558.22|0
1646132560000|2022-03-01 11:02:40|2558.57|2558.57|2558.57|2558.57|2558.57|2558.57|2558.57|2558.57|0
1646132580000|2022-03-01 11:03:00|2558.26|2558.26|2558.43|2558.43|2558.57|2558.57|2558.26|2558.26|0
1646132600000|2022-03-01 11:03:20|2558.67|2558.67|2558.67|2558.67|2558.67|2558.67|2558.67|2558.67|0
1646132620000|2022-03-01 11:03:40|2558.51|2558.51|2559.23|2559.23|2559.49|2559.49|2558.51|2558.51|0
1646132630000|2022-03-01 11:03:50|2559.5|2559.5|2559.44|2559.44|2559.5|2559.5|2559.44|2559.44|0
1646132640000|2022-03-01 11:04:00|2559.67|2559.67|2559.46|2559.46|2559.67|2559.67|2559.46|2559.46|0
1646132650000|2022-03-01 11:04:10|2559.54|2559.54|2559.67|2559.67|2559.67|2559.67|2559.54|2559.54|0
1646132660000|2022-03-01 11:04:20|2559.81|2559.81|2559.81|2559.81|2559.81|2559.81|2559.81|2559.81|0
1646132670000|2022-03-01 11:04:30|2559.88|2559.88|2559.88|2559.88|2559.88|2559.88|2559.88|2559.88|0
1646132690000|2022-03-01 11:04:50|2560.1|2560.1|2560.11|2560.11|2560.11|2560.11|2559.97|2559.97|0
1646132700000|2022-03-01 11:05:00|2560.03|2560.03|2560.03|2560.03|2560.03|2560.03|2560.03|2560.03|0
1646132720000|2022-03-01 11:05:20|2559.71|2559.71|2559.71|2559.71|2559.71|2559.71|2559.71|2559.71|0
1646132730000|2022-03-01 11:05:30|2559.6|2559.6|2559.42|2559.42|2559.6|2559.6|2559.42|2559.42|0
1646132740000|2022-03-01 11:05:40|2559.53|2559.53|2559.53|2559.53|2559.53|2559.53|2559.37|2559.37|0
1646132750000|2022-03-01 11:05:50|2559.1|2559.1|2558.65|2558.65|2559.1|2559.1|2558.65|2558.65|0
1646132760000|2022-03-01 11:06:00|2558.49|2558.49|2558.69|2558.69|2558.69|2558.69|2558.49|2558.49|0
1646132770000|2022-03-01 11:06:10|2558.41|2558.41|2558.41|2558.41|2558.41|2558.41|2558.41|2558.41|0
1646132780000|2022-03-01 11:06:20|2558.25|2558.25|2558.25|2558.25|2558.25|2558.25|2558.25|2558.25|0
1646132790000|2022-03-01 11:06:30|2558.32|2558.32|2557.99|2557.99|2558.55|2558.55|2557.99|2557.99|0
1646132800000|2022-03-01 11:06:40|2557.83|2557.83|2557.69|2557.69|2557.83|2557.83|2557.69|2557.69|0
1646132820000|2022-03-01 11:07:00|2557.8|2557.8|2557.6|2557.6|2557.8|2557.8|2557.6|2557.6|0
1646132840000|2022-03-01 11:07:20|2557.48|2557.48|2557.68|2557.68|2557.68|2557.68|2557.48|2557.48|0
1646132850000|2022-03-01 11:07:30|2557.61|2557.61|2557.24|2557.24|2557.61|2557.61|2557.24|2557.24|0
1646132860000|2022-03-01 11:07:40|2557.36|2557.36|2557.2|2557.2|2557.36|2557.36|2557.2|2557.2|0
1646132880000|2022-03-01 11:08:00|2557.09|2557.09|2556.97|2556.97|2557.09|2557.09|2556.97|2556.97|0
1646132890000|2022-03-01 11:08:10|2557.04|2557.04|2556.97|2556.97|2557.04|2557.04|2556.97|2556.97|0
1646132900000|2022-03-01 11:08:20|2557.11|2557.11|2557.11|2557.11|2557.11|2557.11|2557.11|2557.11|0
1646132910000|2022-03-01 11:08:30|2557.04|2557.04|2557.04|2557.04|2557.04|2557.04|2557.04|2557.04|0
1646132920000|2022-03-01 11:08:40|2556.88|2556.88|2556.51|2556.51|2556.88|2556.88|2556.51|2556.51|0
1646132930000|2022-03-01 11:08:50|2556.44|2556.44|2555.7|2555.7|2556.44|2556.44|2555.57|2555.57|0
1646132940000|2022-03-01 11:09:00|2555.58|2555.58|2554.9|2554.9|2555.7|2555.7|2554.9|2554.9|0
1646132950000|2022-03-01 11:09:10|2554.74|2554.74|2555.32|2555.32|2555.32|2555.32|2554.74|2554.74|0
1646132960000|2022-03-01 11:09:20|2555.17|2555.17|2554.76|2554.76|2555.17|2555.17|2554.76|2554.76|0
1646132970000|2022-03-01 11:09:30|2554.68|2554.68|2554.68|2554.68|2554.68|2554.68|2554.68|2554.68|0
1646132980000|2022-03-01 11:09:40|2554.79|2554.79|2554.65|2554.65|2554.79|2554.79|2554.65|2554.65|0
1646132990000|2022-03-01 11:09:50|2554.57|2554.57|2553.89|2553.89|2554.78|2554.78|2553.83|2553.83|0
1646133000000|2022-03-01 11:10:00|2553.96|2553.96|2553.7|2553.7|2553.96|2553.96|2553.7|2553.7|0
1646133010000|2022-03-01 11:10:10|2553.83|2553.83|2553.83|2553.83|2553.83|2553.83|2553.83|2553.83|0
1646133020000|2022-03-01 11:10:20|2554.15|2554.15|2555|2555|2555|2555|2554.15|2554.15|0
1646133030000|2022-03-01 11:10:30|2554.86|2554.86|2554.79|2554.79|2554.86|2554.86|2554.79|2554.79|0
1646133040000|2022-03-01 11:10:40|2555|2555|2555|2555|2555|2555|2554.79|2554.79|0
1646133060000|2022-03-01 11:11:00|2555.15|2555.15|2555.19|2555.19|2555.19|2555.19|2555.15|2555.15|0
1646133100000|2022-03-01 11:11:40|2555.12|2555.12|2554.98|2554.98|2555.12|2555.12|2554.98|2554.98|0
1646133120000|2022-03-01 11:12:00|2555.05|2555.05|2554.9|2554.9|2555.05|2555.05|2554.82|2554.82|0
1646133130000|2022-03-01 11:12:10|2554.97|2554.97|2554.97|2554.97|2554.97|2554.97|2554.97|2554.97|0
1646133140000|2022-03-01 11:12:20|2554.81|2554.81|2554.66|2554.66|2554.81|2554.81|2554.58|2554.58|0
1646133160000|2022-03-01 11:12:40|2554.52|2554.52|2554.63|2554.63|2554.63|2554.63|2554.52|2554.52|0
1646133180000|2022-03-01 11:13:00|2554.56|2554.56|2554.63|2554.63|2554.63|2554.63|2554.56|2554.56|0
1646133190000|2022-03-01 11:13:10|2554.71|2554.71|2555.58|2555.58|2555.58|2555.58|2554.71|2554.71|0
1646133200000|2022-03-01 11:13:20|2555.42|2555.42|2555.27|2555.27|2555.42|2555.42|2555.27|2555.27|0
1646133210000|2022-03-01 11:13:30|2555.02|2555.02|2555.02|2555.02|2555.02|2555.02|2555.02|2555.02|0
1646133230000|2022-03-01 11:13:50|2554.99|2554.99|2554.92|2554.92|2554.99|2554.99|2554.92|2554.92|0
1646133240000|2022-03-01 11:14:00|2554.98|2554.98|2555.05|2555.05|2555.13|2555.13|2554.91|2554.91|0
1646133250000|2022-03-01 11:14:10|2555.12|2555.12|2555.05|2555.05|2555.12|2555.12|2555.05|2555.05|0
1646133260000|2022-03-01 11:14:20|2555.17|2555.17|2555.21|2555.21|2555.21|2555.21|2555.17|2555.17|0
1646133270000|2022-03-01 11:14:30|2555.1|2555.1|2555.1|2555.1|2555.1|2555.1|2555.1|2555.1|0
1646133280000|2022-03-01 11:14:40|2555.31|2555.31|2555.31|2555.31|2555.31|2555.31|2555.31|2555.31|0
1646133290000|2022-03-01 11:14:50|2555.24|2555.24|2555.59|2555.59|2555.59|2555.59|2555.24|2555.24|0
1646133300000|2022-03-01 11:15:00|2555.46|2555.46|2555.4|2555.4|2555.46|2555.46|2555.33|2555.33|0
1646133310000|2022-03-01 11:15:10|2555.24|2555.24|2555.12|2555.12|2555.24|2555.24|2555.12|2555.12|0
1646133320000|2022-03-01 11:15:20|2555.26|2555.26|2555.27|2555.27|2555.27|2555.27|2555.13|2555.13|0
1646133350000|2022-03-01 11:15:50|2555.19|2555.19|2555.19|2555.19|2555.19|2555.19|2555.19|2555.19|0
1646133360000|2022-03-01 11:16:00|2555.05|2555.05|2554.97|2554.97|2555.05|2555.05|2554.97|2554.97|0
1646133370000|2022-03-01 11:16:10|2554.76|2554.76|2554.8|2554.8|2554.87|2554.87|2554.64|2554.64|0
1646133390000|2022-03-01 11:16:30|2554.68|2554.68|2554.54|2554.54|2554.68|2554.68|2554.54|2554.54|0
1646133400000|2022-03-01 11:16:40|2554.65|2554.65|2554.65|2554.65|2554.65|2554.65|2554.65|2554.65|0
1646133410000|2022-03-01 11:16:50|2554.6|2554.6|2554.6|2554.6|2554.6|2554.6|2554.6|2554.6|0
1646133420000|2022-03-01 11:17:00|2554.88|2554.88|2555.35|2555.35|2555.35|2555.35|2554.88|2554.88|0
1646133430000|2022-03-01 11:17:10|2555.43|2555.43|2555.54|2555.54|2555.54|2555.54|2555.43|2555.43|0
1646133440000|2022-03-01 11:17:20|2555.66|2555.66|2555.66|2555.66|2555.66|2555.66|2555.66|2555.66|0
1646133450000|2022-03-01 11:17:30|2555.82|2555.82|2555.39|2555.39|2555.82|2555.82|2555.39|2555.39|0
1646133460000|2022-03-01 11:17:40|2555.55|2555.55|2555.55|2555.55|2555.55|2555.55|2555.55|2555.55|0
1646133470000|2022-03-01 11:17:50|2555.62|2555.62|2555.78|2555.78|2555.78|2555.78|2555.62|2555.62|0
1646133480000|2022-03-01 11:18:00|2555.71|2555.71|2555.63|2555.63|2555.71|2555.71|2555.63|2555.63|0
1646133490000|2022-03-01 11:18:10|2555.79|2555.79|2556.28|2556.28|2556.44|2556.44|2555.79|2555.79|0
1646133500000|2022-03-01 11:18:20|2556.22|2556.22|2555.82|2555.82|2556.22|2556.22|2555.82|2555.82|0
1646133510000|2022-03-01 11:18:30|2555.67|2555.67|2555.98|2555.98|2555.98|2555.98|2555.67|2555.67|0
1646133520000|2022-03-01 11:18:40|2555.82|2555.82|2555.9|2555.9|2555.9|2555.9|2555.82|2555.82|0
1646133540000|2022-03-01 11:19:00|2555.75|2555.75|2555.64|2555.64|2555.75|2555.75|2555.64|2555.64|0
1646133550000|2022-03-01 11:19:10|2555.52|2555.52|2555.52|2555.52|2555.52|2555.52|2555.52|2555.52|0
1646133570000|2022-03-01 11:19:30|2555.26|2555.26|2555.15|2555.15|2555.26|2555.26|2555.15|2555.15|0
1646133580000|2022-03-01 11:19:40|2555.02|2555.02|2555.02|2555.02|2555.02|2555.02|2555.02|2555.02|0
1646133600000|2022-03-01 11:20:00|2555.17|2555.17|2556.06|2556.06|2556.06|2556.06|2555.17|2555.17|0
1646133610000|2022-03-01 11:20:10|2556.28|2556.28|2556.41|2556.41|2556.41|2556.41|2556.28|2556.28|0
1646133650000|2022-03-01 11:20:50|2556.49|2556.49|2556.7|2556.7|2556.7|2556.7|2556.49|2556.49|0
1646133660000|2022-03-01 11:21:00|2556.77|2556.77|2558|2558|2558.15|2558.15|2556.77|2556.77|0
1646133670000|2022-03-01 11:21:10|2557.92|2557.92|2557.85|2557.85|2557.92|2557.92|2557.85|2557.85|0
1646133680000|2022-03-01 11:21:20|2557.69|2557.69|2557.69|2557.69|2557.69|2557.69|2557.69|2557.69|0
1646133690000|2022-03-01 11:21:30|2557.85|2557.85|2557.61|2557.61|2557.92|2557.92|2557.61|2557.61|0
1646133710000|2022-03-01 11:21:50|2557.49|2557.49|2556.5|2556.5|2557.49|2557.49|2556.5|2556.5|0
1646133720000|2022-03-01 11:22:00|2556.27|2556.27|2556.04|2556.04|2556.27|2556.27|2556.04|2556.04|0
1646133730000|2022-03-01 11:22:10|2556.15|2556.15|2556.15|2556.15|2556.15|2556.15|2556.15|2556.15|0
1646133740000|2022-03-01 11:22:20|2556.31|2556.31|2556.87|2556.87|2556.87|2556.87|2556.31|2556.31|0
1646133750000|2022-03-01 11:22:30|2557.21|2557.21|2557.28|2557.28|2557.28|2557.28|2557.21|2557.21|0
1646133780000|2022-03-01 11:23:00|2557.02|2557.02|2557.02|2557.02|2557.02|2557.02|2557.02|2557.02|0
1646133800000|2022-03-01 11:23:20|2557.09|2557.09|2556.96|2556.96|2557.09|2557.09|2556.96|2556.96|0
1646133820000|2022-03-01 11:23:40|2556.89|2556.89|2556.89|2556.89|2556.89|2556.89|2556.89|2556.89|0
1646133830000|2022-03-01 11:23:50|2557.04|2557.04|2557.46|2557.46|2557.46|2557.46|2557.04|2557.04|0
1646133870000|2022-03-01 11:24:30|2557.3|2557.3|2557.31|2557.31|2557.31|2557.31|2557.15|2557.15|0
1646133910000|2022-03-01 11:25:10|2557.42|2557.42|2558.58|2558.58|2558.58|2558.58|2557.42|2557.42|0
1646133920000|2022-03-01 11:25:20|2558.64|2558.64|2558.78|2558.78|2558.78|2558.78|2558.64|2558.64|0
1646133930000|2022-03-01 11:25:30|2558.82|2558.82|2559.11|2559.11|2559.11|2559.11|2558.82|2558.82|0
1646133940000|2022-03-01 11:25:40|2559.14|2559.14|2559.41|2559.41|2559.48|2559.48|2559.14|2559.14|0
1646133950000|2022-03-01 11:25:50|2559.35|2559.35|2559.35|2559.35|2559.35|2559.35|2559.35|2559.35|0
1646133960000|2022-03-01 11:26:00|2559.43|2559.43|2559.56|2559.56|2559.56|2559.56|2559.28|2559.28|0
1646133970000|2022-03-01 11:26:10|2559.63|2559.63|2559.63|2559.63|2559.63|2559.63|2559.63|2559.63|0
1646133990000|2022-03-01 11:26:30|2559.47|2559.47|2559.53|2559.53|2559.53|2559.53|2559.41|2559.41|0
1646134000000|2022-03-01 11:26:40|2559.76|2559.76|2559.9|2559.9|2559.9|2559.9|2559.76|2559.76|0
1646134020000|2022-03-01 11:27:00|2559.96|2559.96|2559.96|2559.96|2559.96|2559.96|2559.96|2559.96|0
1646134030000|2022-03-01 11:27:10|2559.72|2559.72|2559.31|2559.31|2559.72|2559.72|2559.31|2559.31|0
1646134040000|2022-03-01 11:27:20|2559.1|2559.1|2557.82|2557.82|2559.1|2559.1|2557.82|2557.82|0
1646134050000|2022-03-01 11:27:30|2557.79|2557.79|2557.79|2557.79|2557.79|2557.79|2557.79|2557.79|0
1646134060000|2022-03-01 11:27:40|2557.53|2557.53|2557.53|2557.53|2557.53|2557.53|2557.53|2557.53|0
1646134070000|2022-03-01 11:27:50|2557.4|2557.4|2557.47|2557.47|2557.47|2557.47|2557.4|2557.4|0
1646134080000|2022-03-01 11:28:00|2557.31|2557.31|2557.05|2557.05|2557.37|2557.37|2557.05|2557.05|0
1646134090000|2022-03-01 11:28:10|2556.93|2556.93|2557.28|2557.28|2557.28|2557.28|2556.93|2556.93|0
1646134100000|2022-03-01 11:28:20|2557.35|2557.35|2557.35|2557.35|2557.35|2557.35|2557.35|2557.35|0
1646134110000|2022-03-01 11:28:30|2557.14|2557.14|2557.41|2557.41|2557.41|2557.41|2557.14|2557.14|0
1646134120000|2022-03-01 11:28:40|2557.29|2557.29|2557.29|2557.29|2557.29|2557.29|2557.29|2557.29|0
1646134130000|2022-03-01 11:28:50|2557.18|2557.18|2555.67|2555.67|2557.18|2557.18|2555.67|2555.67|0
1646134140000|2022-03-01 11:29:00|2555.45|2555.45|2555.42|2555.42|2555.45|2555.45|2554.96|2554.96|0
1646134160000|2022-03-01 11:29:20|2555.18|2555.18|2555.18|2555.18|2555.18|2555.18|2555.18|2555.18|0
1646134170000|2022-03-01 11:29:30|2554.78|2554.78|2554.78|2554.78|2554.78|2554.78|2554.78|2554.78|0
1646134180000|2022-03-01 11:29:40|2554.71|2554.71|2554.14|2554.14|2554.71|2554.71|2554.14|2554.14|0
1646134190000|2022-03-01 11:29:50|2554.03|2554.03|2554.21|2554.21|2554.21|2554.21|2554.03|2554.03|0
1646134200000|2022-03-01 11:30:00|2554.08|2554.08|2554.23|2554.23|2554.23|2554.23|2554.08|2554.08|0
1646134210000|2022-03-01 11:30:10|2554.12|2554.12|2554.12|2554.12|2554.12|2554.12|2554.12|2554.12|0
1646134230000|2022-03-01 11:30:30|2554.04|2554.04|2553.88|2553.88|2554.04|2554.04|2553.88|2553.88|0
1646134240000|2022-03-01 11:30:40|2553.24|2553.24|2553.24|2553.24|2553.24|2553.24|2553.24|2553.24|0
1646134260000|2022-03-01 11:31:00|2553.38|2553.38|2553.38|2553.38|2553.38|2553.38|2553.38|2553.38|0
1646134270000|2022-03-01 11:31:10|2553.45|2553.45|2553.99|2553.99|2554.06|2554.06|2553.45|2553.45|0
1646134290000|2022-03-01 11:31:30|2553.51|2553.51|2553.51|2553.51|2553.51|2553.51|2553.51|2553.51|0
1646134300000|2022-03-01 11:31:40|2553.35|2553.35|2553.91|2553.91|2553.91|2553.91|2553.35|2553.35|0
1646134310000|2022-03-01 11:31:50|2554.04|2554.04|2555.12|2555.12|2555.12|2555.12|2554.04|2554.04|0
1646134320000|2022-03-01 11:32:00|2555.25|2555.25|2555.25|2555.25|2555.25|2555.25|2555.25|2555.25|0
1646134330000|2022-03-01 11:32:10|2555.37|2555.37|2555.37|2555.37|2555.37|2555.37|2555.37|2555.37|0
1646134340000|2022-03-01 11:32:20|2555.3|2555.3|2555.02|2555.02|2555.3|2555.3|2555.02|2555.02|0
1646134350000|2022-03-01 11:32:30|2554.8|2554.8|2554.8|2554.8|2554.8|2554.8|2554.8|2554.8|0
1646134400000|2022-03-01 11:33:20|2554.84|2554.84|2554.59|2554.59|2554.84|2554.84|2554.59|2554.59|0
1646134420000|2022-03-01 11:33:40|2554.44|2554.44|2554.44|2554.44|2554.44|2554.44|2554.44|2554.44|0
1646134430000|2022-03-01 11:33:50|2554.52|2554.52|2554.52|2554.52|2554.52|2554.52|2554.52|2554.52|0
1646134440000|2022-03-01 11:34:00|2554.41|2554.41|2554.41|2554.41|2554.41|2554.41|2554.41|2554.41|0
1646134450000|2022-03-01 11:34:10|2554.48|2554.48|2554.6|2554.6|2554.95|2554.95|2554.48|2554.48|0
1646134470000|2022-03-01 11:34:30|2554.34|2554.34|2554.34|2554.34|2554.34|2554.34|2554.34|2554.34|0
1646134490000|2022-03-01 11:34:50|2554.26|2554.26|2554|2554|2554.26|2554.26|2554|2554|0
1646134500000|2022-03-01 11:35:00|2553.93|2553.93|2553.38|2553.38|2554.07|2554.07|2553.26|2553.26|0
1646134510000|2022-03-01 11:35:10|2553.3|2553.3|2553.3|2553.3|2553.3|2553.3|2553.3|2553.3|0
1646134520000|2022-03-01 11:35:20|2553.19|2553.19|2553.06|2553.06|2553.19|2553.19|2553.05|2553.05|0
1646134530000|2022-03-01 11:35:30|2553.19|2553.19|2553.13|2553.13|2553.19|2553.19|2553.13|2553.13|0
1646134540000|2022-03-01 11:35:40|2553.25|2553.25|2553.09|2553.09|2553.25|2553.25|2553.03|2553.03|0
1646134550000|2022-03-01 11:35:50|2553.16|2553.16|2553.16|2553.16|2553.16|2553.16|2553.16|2553.16|0
1646134560000|2022-03-01 11:36:00|2553.37|2553.37|2553.37|2553.37|2553.44|2553.44|2553.37|2553.37|0
1646134570000|2022-03-01 11:36:10|2553.28|2553.28|2552.83|2552.83|2553.43|2553.43|2552.83|2552.83|0
1646134580000|2022-03-01 11:36:20|2552.67|2552.67|2552.8|2552.8|2552.8|2552.8|2552.67|2552.67|0
1646134590000|2022-03-01 11:36:30|2552.64|2552.64|2552.18|2552.18|2552.64|2552.64|2552.18|2552.18|0
1646134610000|2022-03-01 11:36:50|2552.24|2552.24|2552.24|2552.24|2552.24|2552.24|2552.24|2552.24|0
1646134620000|2022-03-01 11:37:00|2551.9|2551.9|2551.75|2551.75|2551.9|2551.9|2551.75|2551.75|0
1646134630000|2022-03-01 11:37:10|2551.96|2551.96|2551.51|2551.51|2551.96|2551.96|2551.51|2551.51|0
1646134640000|2022-03-01 11:37:20|2551.64|2551.64|2551.64|2551.64|2551.64|2551.64|2551.64|2551.64|0
1646134650000|2022-03-01 11:37:30|2551.49|2551.49|2551.6|2551.6|2551.6|2551.6|2551.49|2551.49|0
1646134670000|2022-03-01 11:37:50|2551.87|2551.87|2551.73|2551.73|2551.87|2551.87|2551.73|2551.73|0
1646134680000|2022-03-01 11:38:00|2551.88|2551.88|2551.76|2551.76|2551.88|2551.88|2551.76|2551.76|0
1646134690000|2022-03-01 11:38:10|2551.69|2551.69|2551.62|2551.62|2551.69|2551.69|2551.62|2551.62|0
1646134700000|2022-03-01 11:38:20|2551.46|2551.46|2550.83|2550.83|2551.46|2551.46|2550.83|2550.83|0
1646134710000|2022-03-01 11:38:30|2550.86|2550.86|2550.86|2550.86|2550.86|2550.86|2550.86|2550.86|0
1646134720000|2022-03-01 11:38:40|2550.79|2550.79|2550.79|2550.79|2550.79|2550.79|2550.79|2550.79|0
1646134730000|2022-03-01 11:38:50|2550.72|2550.72|2550.72|2550.72|2550.72|2550.72|2550.72|2550.72|0
1646134750000|2022-03-01 11:39:10|2550.64|2550.64|2550.64|2550.64|2550.64|2550.64|2550.64|2550.64|0
1646134760000|2022-03-01 11:39:20|2550.51|2550.51|2550.09|2550.09|2550.51|2550.51|2550.09|2550.09|0
1646134770000|2022-03-01 11:39:30|2550.41|2550.41|2550.46|2550.46|2550.78|2550.78|2550.41|2550.41|0
1646134780000|2022-03-01 11:39:40|2550.59|2550.59|2550.59|2550.59|2550.59|2550.59|2550.59|2550.59|0
1646134790000|2022-03-01 11:39:50|2550.52|2550.52|2550.38|2550.38|2550.52|2550.52|2550.38|2550.38|0
1646134800000|2022-03-01 11:40:00|2550.44|2550.44|2550.44|2550.44|2550.44|2550.44|2550.44|2550.44|0
1646134810000|2022-03-01 11:40:10|2550.36|2550.36|2550.42|2550.42|2550.42|2550.42|2550.29|2550.29|0
1646134830000|2022-03-01 11:40:30|2550.35|2550.35|2550.03|2550.03|2550.35|2550.35|2550.03|2550.03|0
1646134840000|2022-03-01 11:40:40|2549.87|2549.87|2549.87|2549.87|2549.87|2549.87|2549.87|2549.87|0
1646134850000|2022-03-01 11:40:50|2549.73|2549.73|2549.73|2549.73|2549.73|2549.73|2549.73|2549.73|0
1646134860000|2022-03-01 11:41:00|2549.53|2549.53|2548.99|2548.99|2549.53|2549.53|2548.99|2548.99|0
1646134870000|2022-03-01 11:41:10|2548.81|2548.81|2549.02|2549.02|2549.02|2549.02|2548.81|2548.81|0
1646134880000|2022-03-01 11:41:20|2548.86|2548.86|2548.86|2548.86|2548.86|2548.86|2548.86|2548.86|0
1646134890000|2022-03-01 11:41:30|2548.81|2548.81|2548.44|2548.44|2548.92|2548.92|2548.44|2548.44|0
1646134900000|2022-03-01 11:41:40|2548.51|2548.51|2548.51|2548.51|2548.51|2548.51|2548.51|2548.51|0
1646134910000|2022-03-01 11:41:50|2548.35|2548.35|2548.21|2548.21|2548.35|2548.35|2548.21|2548.21|0
1646134930000|2022-03-01 11:42:10|2548.05|2548.05|2548.37|2548.37|2548.37|2548.37|2548.05|2548.05|0
1646134940000|2022-03-01 11:42:20|2548.32|2548.32|2547.25|2547.25|2548.48|2548.48|2547.25|2547.25|0
1646134950000|2022-03-01 11:42:30|2547.18|2547.18|2547.15|2547.15|2547.18|2547.18|2547.08|2547.08|0
1646134970000|2022-03-01 11:42:50|2547.06|2547.06|2546.99|2546.99|2547.06|2547.06|2546.99|2546.99|0
1646134980000|2022-03-01 11:43:00|2546.85|2546.85|2546.78|2546.78|2546.85|2546.85|2546.78|2546.78|0
1646135000000|2022-03-01 11:43:20|2546.66|2546.66|2546.72|2546.72|2546.72|2546.72|2546.66|2546.66|0
1646135010000|2022-03-01 11:43:30|2546.79|2546.79|2546.79|2546.79|2546.79|2546.79|2546.71|2546.71|0
1646135020000|2022-03-01 11:43:40|2546.72|2546.72|2546.78|2546.78|2546.78|2546.78|2546.72|2546.72|0
1646135030000|2022-03-01 11:43:50|2546.85|2546.85|2546.69|2546.69|2546.85|2546.85|2546.69|2546.69|0
1646135040000|2022-03-01 11:44:00|2546.56|2546.56|2546.02|2546.02|2546.56|2546.56|2546.02|2546.02|0
1646135050000|2022-03-01 11:44:10|2545.85|2545.85|2545.24|2545.24|2545.85|2545.85|2545.12|2545.12|0
1646135060000|2022-03-01 11:44:20|2545.3|2545.3|2545.48|2545.48|2545.48|2545.48|2545.24|2545.24|0
1646135070000|2022-03-01 11:44:30|2545.29|2545.29|2545.27|2545.27|2545.29|2545.29|2544.94|2544.94|0
1646135080000|2022-03-01 11:44:40|2545.33|2545.33|2545.33|2545.33|2545.33|2545.33|2545.33|2545.33|0
1646135090000|2022-03-01 11:44:50|2545.25|2545.25|2545.18|2545.18|2545.25|2545.25|2545.18|2545.18|0
1646135100000|2022-03-01 11:45:00|2545.12|2545.12|2544.8|2544.8|2545.24|2545.24|2544.64|2544.64|0
1646135110000|2022-03-01 11:45:10|2544.67|2544.67|2545.04|2545.04|2545.04|2545.04|2544.67|2544.67|0
1646135120000|2022-03-01 11:45:20|2544.98|2544.98|2545.04|2545.04|2545.04|2545.04|2544.98|2544.98|0
1646135130000|2022-03-01 11:45:30|2544.97|2544.97|2544.97|2544.97|2544.97|2544.97|2544.97|2544.97|0
1646135140000|2022-03-01 11:45:40|2544.84|2544.84|2545.07|2545.07|2545.18|2545.18|2544.84|2544.84|0
1646135150000|2022-03-01 11:45:50|2544.95|2544.95|2544.3|2544.3|2544.95|2544.95|2544.3|2544.3|0
1646135170000|2022-03-01 11:46:10|2543.7|2543.7|2543.08|2543.08|2543.7|2543.7|2542.56|2542.56|0
1646135180000|2022-03-01 11:46:20|2543.15|2543.15|2543.29|2543.29|2543.29|2543.29|2543.15|2543.15|0
1646135190000|2022-03-01 11:46:30|2543.23|2543.23|2543.23|2543.23|2543.23|2543.23|2543.23|2543.23|0
1646135200000|2022-03-01 11:46:40|2543.29|2543.29|2543.29|2543.29|2543.29|2543.29|2543.29|2543.29|0
1646135210000|2022-03-01 11:46:50|2543.15|2543.15|2543.08|2543.08|2543.15|2543.15|2543.08|2543.08|0
1646135220000|2022-03-01 11:47:00|2543.21|2543.21|2543.29|2543.29|2543.29|2543.29|2543.21|2543.21|0
1646135230000|2022-03-01 11:47:10|2543.35|2543.35|2543.29|2543.29|2543.35|2543.35|2543.29|2543.29|0
1646135240000|2022-03-01 11:47:20|2543.21|2543.21|2543.21|2543.21|2543.21|2543.21|2543.21|2543.21|0
1646135250000|2022-03-01 11:47:30|2542.89|2542.89|2542.89|2542.89|2542.89|2542.89|2542.82|2542.82|0
1646135260000|2022-03-01 11:47:40|2543.05|2543.05|2543.32|2543.32|2543.32|2543.32|2543.05|2543.05|0
1646135270000|2022-03-01 11:47:50|2543.65|2543.65|2544.81|2544.81|2544.81|2544.81|2543.65|2543.65|0
1646135280000|2022-03-01 11:48:00|2544.88|2544.88|2545|2545|2545|2545|2544.88|2544.88|0
1646135310000|2022-03-01 11:48:30|2545.08|2545.08|2544.86|2544.86|2545.08|2545.08|2544.86|2544.86|0
1646135320000|2022-03-01 11:48:40|2544.65|2544.65|2544.8|2544.8|2544.8|2544.8|2544.65|2544.65|0
1646135350000|2022-03-01 11:49:10|2544.66|2544.66|2544.53|2544.53|2544.66|2544.66|2544.39|2544.39|0
1646135360000|2022-03-01 11:49:20|2544.47|2544.47|2544.57|2544.57|2544.78|2544.78|2544.47|2544.47|0
1646135370000|2022-03-01 11:49:30|2544.49|2544.49|2544.32|2544.32|2544.49|2544.49|2544.18|2544.18|0
1646135380000|2022-03-01 11:49:40|2544.44|2544.44|2544.44|2544.44|2544.58|2544.58|2544.44|2544.44|0
1646135390000|2022-03-01 11:49:50|2544.38|2544.38|2544.38|2544.38|2544.38|2544.38|2544.38|2544.38|0
1646135400000|2022-03-01 11:50:00|2544.52|2544.52|2544.43|2544.43|2544.64|2544.64|2544.2|2544.2|0
1646135410000|2022-03-01 11:50:10|2544.36|2544.36|2544.36|2544.36|2544.36|2544.36|2544.36|2544.36|0
1646135420000|2022-03-01 11:50:20|2544.05|2544.05|2543.93|2543.93|2544.05|2544.05|2543.89|2543.89|0
1646135430000|2022-03-01 11:50:30|2544.01|2544.01|2544.29|2544.29|2544.29|2544.29|2543.94|2543.94|0
1646135440000|2022-03-01 11:50:40|2544.13|2544.13|2544.13|2544.13|2544.13|2544.13|2544.13|2544.13|0
1646135450000|2022-03-01 11:50:50|2543.97|2543.97|2543.85|2543.85|2543.97|2543.97|2543.69|2543.69|0
1646135460000|2022-03-01 11:51:00|2543.77|2543.77|2542.87|2542.87|2543.77|2543.77|2542.87|2542.87|0
1646135470000|2022-03-01 11:51:10|2542.82|2542.82|2542.53|2542.53|2542.82|2542.82|2542.45|2542.45|0
1646135480000|2022-03-01 11:51:20|2542.45|2542.45|2542.45|2542.45|2542.45|2542.45|2542.45|2542.45|0
1646135490000|2022-03-01 11:51:30|2542.49|2542.49|2542.44|2542.44|2542.6|2542.6|2542.39|2542.39|0
1646135500000|2022-03-01 11:51:40|2542.33|2542.33|2542.33|2542.33|2542.33|2542.33|2542.33|2542.33|0
1646135510000|2022-03-01 11:51:50|2542.46|2542.46|2542.59|2542.59|2542.59|2542.59|2542.46|2542.46|0
1646135520000|2022-03-01 11:52:00|2542.51|2542.51|2542.18|2542.18|2542.51|2542.51|2542.18|2542.18|0
1646135530000|2022-03-01 11:52:10|2541.9|2541.9|2541.61|2541.61|2541.9|2541.9|2541.61|2541.61|0
1646135540000|2022-03-01 11:52:20|2541.65|2541.65|2541.72|2541.72|2541.72|2541.72|2541.49|2541.49|0
1646135550000|2022-03-01 11:52:30|2541.68|2541.68|2541.68|2541.68|2541.68|2541.68|2541.68|2541.68|0
1646135560000|2022-03-01 11:52:40|2541.93|2541.93|2542.15|2542.15|2542.27|2542.27|2541.93|2541.93|0
1646135570000|2022-03-01 11:52:50|2542.19|2542.19|2541.56|2541.56|2542.19|2542.19|2541.51|2541.51|0
1646135580000|2022-03-01 11:53:00|2541.7|2541.7|2541.3|2541.3|2541.7|2541.7|2541.16|2541.16|0
1646135590000|2022-03-01 11:53:10|2541.16|2541.16|2540.81|2540.81|2541.16|2541.16|2540.78|2540.78|0
1646135610000|2022-03-01 11:53:30|2540.78|2540.78|2540.86|2540.86|2541.07|2541.07|2540.71|2540.71|0
1646135620000|2022-03-01 11:53:40|2540.7|2540.7|2540.66|2540.66|2540.74|2540.74|2540.66|2540.66|0
1646135630000|2022-03-01 11:53:50|2540.52|2540.52|2540.33|2540.33|2540.52|2540.52|2540.33|2540.33|0
1646135640000|2022-03-01 11:54:00|2540.04|2540.04|2539.86|2539.86|2540.15|2540.15|2539.62|2539.62|0
1646135650000|2022-03-01 11:54:10|2539.73|2539.73|2539.4|2539.4|2539.73|2539.73|2539.36|2539.36|0
1646135660000|2022-03-01 11:54:20|2539.28|2539.28|2539.56|2539.56|2539.72|2539.72|2539.28|2539.28|0
1646135670000|2022-03-01 11:54:30|2539.52|2539.52|2539.55|2539.55|2539.63|2539.63|2539.52|2539.52|0
1646135680000|2022-03-01 11:54:40|2539.69|2539.69|2539.48|2539.48|2539.69|2539.69|2539.48|2539.48|0
1646135690000|2022-03-01 11:54:50|2539.6|2539.6|2540.05|2540.05|2540.16|2540.16|2539.6|2539.6|0
1646135700000|2022-03-01 11:55:00|2540.17|2540.17|2540.62|2540.62|2540.62|2540.62|2540.17|2540.17|0
1646135710000|2022-03-01 11:55:10|2540.5|2540.5|2540.31|2540.31|2540.5|2540.5|2540.19|2540.19|0
1646135720000|2022-03-01 11:55:20|2540.02|2540.02|2539.63|2539.63|2540.02|2540.02|2539.52|2539.52|0
1646135730000|2022-03-01 11:55:30|2539.56|2539.56|2539.52|2539.52|2539.56|2539.56|2539.35|2539.35|0
1646135740000|2022-03-01 11:55:40|2539.59|2539.59|2539.73|2539.73|2539.73|2539.73|2539.59|2539.59|0
1646135750000|2022-03-01 11:55:50|2539.78|2539.78|2540.38|2540.38|2540.74|2540.74|2539.78|2539.78|0
1646135760000|2022-03-01 11:56:00|2540.54|2540.54|2540.47|2540.47|2540.87|2540.87|2540.47|2540.47|0
1646135770000|2022-03-01 11:56:10|2540.53|2540.53|2540.59|2540.59|2540.59|2540.59|2540.53|2540.53|0
1646135780000|2022-03-01 11:56:20|2540.66|2540.66|2540.6|2540.6|2540.87|2540.87|2540.47|2540.47|0
1646135800000|2022-03-01 11:56:40|2540.46|2540.46|2540.8|2540.8|2540.8|2540.8|2540.46|2540.46|0
1646135820000|2022-03-01 11:57:00|2540.74|2540.74|2540.51|2540.51|2540.74|2540.74|2540.51|2540.51|0
1646135840000|2022-03-01 11:57:20|2540.67|2540.67|2540.67|2540.67|2540.81|2540.81|2540.67|2540.67|0
1646135870000|2022-03-01 11:57:50|2540.74|2540.74|2540.74|2540.74|2540.86|2540.86|2540.67|2540.67|0
1646135880000|2022-03-01 11:58:00|2540.82|2540.82|2540.89|2540.89|2540.89|2540.89|2540.74|2540.74|0
1646135910000|2022-03-01 11:58:30|2541.11|2541.11|2541.65|2541.65|2541.65|2541.65|2541.11|2541.11|0
1646135920000|2022-03-01 11:58:40|2541.76|2541.76|2541.79|2541.79|2541.79|2541.79|2541.76|2541.76|0
1646135940000|2022-03-01 11:59:00|2542.11|2542.11|2542.18|2542.18|2542.25|2542.25|2542.11|2542.11|0
1646135960000|2022-03-01 11:59:20|2542.33|2542.33|2542.47|2542.47|2542.47|2542.47|2542.33|2542.33|0
1646135980000|2022-03-01 11:59:40|2542.61|2542.61|2542.89|2542.89|2542.89|2542.89|2542.61|2542.61|0
1646135990000|2022-03-01 11:59:50|2543.02|2543.02|2543.58|2543.58|2543.87|2543.87|2543.02|2543.02|0
1646136000000|2022-03-01 12:00:00|2543.66|2543.66|2543.17|2543.17|2543.66|2543.66|2543.17|2543.17|0
1646136010000|2022-03-01 12:00:10|2543.29|2543.29|2543.53|2543.53|2543.53|2543.53|2543.21|2543.21|0
1646136020000|2022-03-01 12:00:20|2544|2544|2544.16|2544.16|2544.16|2544.16|2544|2544|0
1646136040000|2022-03-01 12:00:40|2544.03|2544.03|2544.03|2544.03|2544.03|2544.03|2544.03|2544.03|0
1646136060000|2022-03-01 12:01:00|2543.69|2543.69|2543.69|2543.69|2543.69|2543.69|2543.53|2543.53|0
1646136070000|2022-03-01 12:01:10|2543.58|2543.58|2543.58|2543.58|2543.58|2543.58|2543.58|2543.58|0
1646136080000|2022-03-01 12:01:20|2543.52|2543.52|2543.68|2543.68|2543.68|2543.68|2543.48|2543.48|0
1646136090000|2022-03-01 12:01:30|2543.6|2543.6|2543.6|2543.6|2543.6|2543.6|2543.6|2543.6|0
1646136110000|2022-03-01 12:01:50|2543.76|2543.76|2543.65|2543.65|2543.76|2543.76|2543.53|2543.53|0
1646136120000|2022-03-01 12:02:00|2543.57|2543.57|2543.01|2543.01|2543.57|2543.57|2542.91|2542.91|0
1646136130000|2022-03-01 12:02:10|2542.97|2542.97|2542.88|2542.88|2543.02|2543.02|2542.8|2542.8|0
1646136140000|2022-03-01 12:02:20|2542.96|2542.96|2542.83|2542.83|2542.96|2542.96|2542.76|2542.76|0
1646136150000|2022-03-01 12:02:30|2542.76|2542.76|2541.5|2541.5|2542.76|2542.76|2541.5|2541.5|0
1646136160000|2022-03-01 12:02:40|2541.34|2541.34|2541.68|2541.68|2541.68|2541.68|2541.34|2541.34|0
1646136170000|2022-03-01 12:02:50|2541.71|2541.71|2541.71|2541.71|2541.71|2541.71|2541.71|2541.71|0
1646136180000|2022-03-01 12:03:00|2541.75|2541.75|2541.68|2541.68|2541.8|2541.8|2541.68|2541.68|0
1646136190000|2022-03-01 12:03:10|2541.75|2541.75|2541.91|2541.91|2542.25|2542.25|2541.75|2541.75|0
1646136200000|2022-03-01 12:03:20|2541.88|2541.88|2541.8|2541.8|2541.88|2541.88|2541.8|2541.8|0
1646136210000|2022-03-01 12:03:30|2541.67|2541.67|2541.52|2541.52|2541.67|2541.67|2541.52|2541.52|0
1646136220000|2022-03-01 12:03:40|2541.2|2541.2|2541.2|2541.2|2541.2|2541.2|2541.2|2541.2|0
1646136230000|2022-03-01 12:03:50|2540.41|2540.41|2540.41|2540.41|2540.41|2540.41|2540.41|2540.41|0
1646136240000|2022-03-01 12:04:00|2540.57|2540.57|2540.29|2540.29|2540.64|2540.64|2540.29|2540.29|0
1646136250000|2022-03-01 12:04:10|2540.21|2540.21|2539.71|2539.71|2540.21|2540.21|2539.64|2539.64|0
1646136260000|2022-03-01 12:04:20|2539.56|2539.56|2539.42|2539.42|2539.56|2539.56|2539.42|2539.42|0
1646136280000|2022-03-01 12:04:40|2538.92|2538.92|2538.81|2538.81|2538.92|2538.92|2538.81|2538.81|0
1646136290000|2022-03-01 12:04:50|2538.97|2538.97|2539.13|2539.13|2539.13|2539.13|2538.97|2538.97|0
1646136300000|2022-03-01 12:05:00|2539.27|2539.27|2539.9|2539.9|2540.26|2540.26|2539.27|2539.27|0
1646136310000|2022-03-01 12:05:10|2539.61|2539.61|2539.25|2539.25|2539.61|2539.61|2539.25|2539.25|0
1646136320000|2022-03-01 12:05:20|2539.09|2539.09|2538.95|2538.95|2539.09|2539.09|2538.95|2538.95|0
1646136330000|2022-03-01 12:05:30|2539.24|2539.24|2539.02|2539.02|2539.24|2539.24|2539.02|2539.02|0
1646136340000|2022-03-01 12:05:40|2539.14|2539.14|2539.14|2539.14|2539.14|2539.14|2539.14|2539.14|0
1646136350000|2022-03-01 12:05:50|2539.21|2539.21|2539.21|2539.21|2539.21|2539.21|2539.21|2539.21|0
1646136360000|2022-03-01 12:06:00|2539.37|2539.37|2539.37|2539.37|2539.37|2539.37|2539.37|2539.37|0
1646136370000|2022-03-01 12:06:10|2539.23|2539.23|2539.23|2539.23|2539.3|2539.3|2539.23|2539.23|0
1646136380000|2022-03-01 12:06:20|2539.26|2539.26|2539.19|2539.19|2539.26|2539.26|2539.19|2539.19|0
1646136400000|2022-03-01 12:06:40|2539.41|2539.41|2539.41|2539.41|2539.41|2539.41|2539.41|2539.41|0
1646136410000|2022-03-01 12:06:50|2539.67|2539.67|2539.52|2539.52|2539.67|2539.67|2539.41|2539.41|0
1646136420000|2022-03-01 12:07:00|2539.31|2539.31|2539.31|2539.31|2539.31|2539.31|2539.31|2539.31|0
1646136430000|2022-03-01 12:07:10|2539.23|2539.23|2539.23|2539.23|2539.23|2539.23|2539.23|2539.23|0
1646136440000|2022-03-01 12:07:20|2539.12|2539.12|2539.12|2539.12|2539.12|2539.12|2539.12|2539.12|0
1646136450000|2022-03-01 12:07:30|2539.18|2539.18|2539.18|2539.18|2539.18|2539.18|2539.18|2539.18|0
1646136460000|2022-03-01 12:07:40|2539.11|2539.11|2539.71|2539.71|2539.71|2539.71|2539.11|2539.11|0
1646136470000|2022-03-01 12:07:50|2540.07|2540.07|2540.14|2540.14|2540.14|2540.14|2540.07|2540.07|0
1646136480000|2022-03-01 12:08:00|2540.06|2540.06|2540.13|2540.13|2540.13|2540.13|2540.06|2540.06|0
1646136520000|2022-03-01 12:08:40|2539.78|2539.78|2540.47|2540.47|2540.73|2540.73|2539.78|2539.78|0
1646136530000|2022-03-01 12:08:50|2540.54|2540.54|2540.79|2540.79|2540.87|2540.87|2540.54|2540.54|0
1646136550000|2022-03-01 12:09:10|2540.87|2540.87|2540.87|2540.87|2540.87|2540.87|2540.87|2540.87|0
1646136560000|2022-03-01 12:09:20|2540.79|2540.79|2541.41|2541.41|2541.41|2541.41|2540.79|2540.79|0
1646136570000|2022-03-01 12:09:30|2541.25|2541.25|2541.25|2541.25|2541.25|2541.25|2541.25|2541.25|0
1646136580000|2022-03-01 12:09:40|2541.18|2541.18|2541.18|2541.18|2541.18|2541.18|2541.18|2541.18|0
1646136600000|2022-03-01 12:10:00|2541.24|2541.24|2541.91|2541.91|2541.91|2541.91|2541.24|2541.24|0
1646136610000|2022-03-01 12:10:10|2541.76|2541.76|2541.62|2541.62|2541.76|2541.76|2541.62|2541.62|0
1646136620000|2022-03-01 12:10:20|2541.49|2541.49|2541.49|2541.49|2541.49|2541.49|2541.49|2541.49|0
1646136660000|2022-03-01 12:11:00|2541.42|2541.42|2541.16|2541.16|2541.42|2541.42|2541.16|2541.16|0
1646136670000|2022-03-01 12:11:10|2541.09|2541.09|2541.09|2541.09|2541.09|2541.09|2541.09|2541.09|0
1646136680000|2022-03-01 12:11:20|2540.96|2540.96|2540.96|2540.96|2540.96|2540.96|2540.96|2540.96|0
1646136700000|2022-03-01 12:11:40|2540.88|2540.88|2540.88|2540.88|2540.88|2540.88|2540.88|2540.88|0
1646136710000|2022-03-01 12:11:50|2540.74|2540.74|2540.81|2540.81|2540.81|2540.81|2540.74|2540.74|0
1646136720000|2022-03-01 12:12:00|2540.88|2540.88|2540.28|2540.28|2540.88|2540.88|2540.1|2540.1|0
1646136730000|2022-03-01 12:12:10|2540.32|2540.32|2540.63|2540.63|2540.71|2540.71|2540.32|2540.32|0
1646136750000|2022-03-01 12:12:30|2540.95|2540.95|2541.43|2541.43|2541.5|2541.5|2540.95|2540.95|0
1646136770000|2022-03-01 12:12:50|2541.03|2541.03|2541.03|2541.03|2541.03|2541.03|2541.03|2541.03|0
1646136780000|2022-03-01 12:13:00|2540.97|2540.97|2539.78|2539.78|2540.97|2540.97|2539.78|2539.78|0
1646136790000|2022-03-01 12:13:10|2539.94|2539.94|2540.26|2540.26|2540.26|2540.26|2539.94|2539.94|0
1646136810000|2022-03-01 12:13:30|2540.08|2540.08|2539.94|2539.94|2540.08|2540.08|2539.87|2539.87|0
1646136830000|2022-03-01 12:13:50|2539.87|2539.87|2539.87|2539.87|2539.87|2539.87|2539.71|2539.71|0
1646136840000|2022-03-01 12:14:00|2539.72|2539.72|2540.06|2540.06|2540.06|2540.06|2539.58|2539.58|0
1646136850000|2022-03-01 12:14:10|2540.03|2540.03|2540.47|2540.47|2540.94|2540.94|2539.96|2539.96|0
1646136860000|2022-03-01 12:14:20|2540.63|2540.63|2540.4|2540.4|2540.63|2540.63|2540.4|2540.4|0
1646136870000|2022-03-01 12:14:30|2539.92|2539.92|2540.08|2540.08|2540.08|2540.08|2539.76|2539.76|0
1646136880000|2022-03-01 12:14:40|2540.15|2540.15|2539.29|2539.29|2540.15|2540.15|2539.01|2539.01|0
1646136890000|2022-03-01 12:14:50|2539.26|2539.26|2539.46|2539.46|2539.62|2539.62|2539.26|2539.26|0
1646136910000|2022-03-01 12:15:10|2539.62|2539.62|2539.4|2539.4|2539.62|2539.62|2539.4|2539.4|0
1646136930000|2022-03-01 12:15:30|2539.52|2539.52|2539.7|2539.7|2539.7|2539.7|2539.52|2539.52|0
1646136940000|2022-03-01 12:15:40|2539.43|2539.43|2539.58|2539.58|2539.65|2539.65|2539.43|2539.43|0
1646136950000|2022-03-01 12:15:50|2539.18|2539.18|2539.18|2539.18|2539.18|2539.18|2539.18|2539.18|0
1646136970000|2022-03-01 12:16:10|2539.1|2539.1|2539.65|2539.65|2539.81|2539.81|2539.1|2539.1|0
1646136980000|2022-03-01 12:16:20|2539.71|2539.71|2539.71|2539.71|2539.71|2539.71|2539.71|2539.71|0
1646136990000|2022-03-01 12:16:30|2539.39|2539.39|2539.39|2539.39|2539.39|2539.39|2539.32|2539.32|0
1646137020000|2022-03-01 12:17:00|2539.31|2539.31|2539.31|2539.31|2539.31|2539.31|2539.31|2539.31|0
1646137030000|2022-03-01 12:17:10|2539.17|2539.17|2539.1|2539.1|2539.17|2539.17|2539.1|2539.1|0
1646137040000|2022-03-01 12:17:20|2538.9|2538.9|2538.39|2538.39|2538.9|2538.9|2538.39|2538.39|0
1646137050000|2022-03-01 12:17:30|2538.35|2538.35|2538.35|2538.35|2538.35|2538.35|2538.35|2538.35|0
1646137080000|2022-03-01 12:18:00|2538.21|2538.21|2538.68|2538.68|2538.68|2538.68|2538.21|2538.21|0
1646137090000|2022-03-01 12:18:10|2538.76|2538.76|2538.76|2538.76|2538.76|2538.76|2538.76|2538.76|0
1646137100000|2022-03-01 12:18:20|2538.69|2538.69|2538.8|2538.8|2538.8|2538.8|2538.69|2538.69|0
1646137150000|2022-03-01 12:19:10|2538.87|2538.87|2538.99|2538.99|2538.99|2538.99|2538.87|2538.87|0
1646137160000|2022-03-01 12:19:20|2539.05|2539.05|2539.29|2539.29|2539.29|2539.29|2539.05|2539.05|0
1646137180000|2022-03-01 12:19:40|2539.13|2539.13|2539.29|2539.29|2539.29|2539.29|2539.13|2539.13|0
1646137190000|2022-03-01 12:19:50|2539.06|2539.06|2539.06|2539.06|2539.06|2539.06|2539.06|2539.06|0
1646137200000|2022-03-01 12:20:00|2539.19|2539.19|2539.19|2539.19|2539.19|2539.19|2539.19|2539.19|0
1646137210000|2022-03-01 12:20:10|2539.33|2539.33|2539.33|2539.33|2539.33|2539.33|2539.33|2539.33|0
1646137220000|2022-03-01 12:20:20|2539.21|2539.21|2539.44|2539.44|2539.44|2539.44|2539.21|2539.21|0
1646137230000|2022-03-01 12:20:30|2539.52|2539.52|2539.73|2539.73|2539.73|2539.73|2539.52|2539.52|0
1646137240000|2022-03-01 12:20:40|2539.79|2539.79|2541.96|2541.96|2541.96|2541.96|2539.79|2539.79|0
1646137250000|2022-03-01 12:20:50|2542.1|2542.1|2542.37|2542.37|2542.37|2542.37|2542.06|2542.06|0
1646137260000|2022-03-01 12:21:00|2542.49|2542.49|2542.49|2542.49|2542.49|2542.49|2542.49|2542.49|0
1646137270000|2022-03-01 12:21:10|2542.55|2542.55|2542.68|2542.68|2542.68|2542.68|2542.55|2542.55|0
1646137290000|2022-03-01 12:21:30|2542.84|2542.84|2542.78|2542.78|2542.84|2542.84|2542.78|2542.78|0
1646137310000|2022-03-01 12:21:50|2542.62|2542.62|2541.7|2541.7|2542.94|2542.94|2541.7|2541.7|0
1646137320000|2022-03-01 12:22:00|2541.82|2541.82|2541.82|2541.82|2541.82|2541.82|2541.82|2541.82|0
1646137340000|2022-03-01 12:22:20|2541.88|2541.88|2541.88|2541.88|2541.88|2541.88|2541.88|2541.88|0
1646137350000|2022-03-01 12:22:30|2541.99|2541.99|2542.22|2542.22|2542.22|2542.22|2541.99|2541.99|0
1646137360000|2022-03-01 12:22:40|2542.15|2542.15|2542.19|2542.19|2542.19|2542.19|2542.15|2542.15|0
1646137380000|2022-03-01 12:23:00|2542.11|2542.11|2542.11|2542.11|2542.11|2542.11|2542.11|2542.11|0
1646137400000|2022-03-01 12:23:20|2542.23|2542.23|2542.23|2542.23|2542.23|2542.23|2542.23|2542.23|0
1646137410000|2022-03-01 12:23:30|2542.3|2542.3|2542.51|2542.51|2542.51|2542.51|2542.3|2542.3|0
1646137420000|2022-03-01 12:23:40|2542.77|2542.77|2542.77|2542.77|2542.77|2542.77|2542.77|2542.77|0
1646137430000|2022-03-01 12:23:50|2542.71|2542.71|2542.7|2542.7|2542.77|2542.77|2542.7|2542.7|0
1646137440000|2022-03-01 12:24:00|2542.85|2542.85|2543.17|2543.17|2543.17|2543.17|2542.85|2542.85|0
1646137450000|2022-03-01 12:24:10|2543.2|2543.2|2543.32|2543.32|2543.4|2543.4|2543.2|2543.2|0
1646137500000|2022-03-01 12:25:00|2543.69|2543.69|2543.34|2543.34|2543.85|2543.85|2543.34|2543.34|0
1646137550000|2022-03-01 12:25:50|2542.86|2542.86|2543.33|2543.33|2543.33|2543.33|2542.86|2542.86|0
1646137560000|2022-03-01 12:26:00|2543.4|2543.4|2543.33|2543.33|2543.47|2543.47|2543.33|2543.33|0
1646137570000|2022-03-01 12:26:10|2543.11|2543.11|2542.94|2542.94|2543.22|2543.22|2542.94|2542.94|0
1646137580000|2022-03-01 12:26:20|2542.62|2542.62|2542.39|2542.39|2542.62|2542.62|2542.39|2542.39|0
1646137600000|2022-03-01 12:26:40|2542.25|2542.25|2542.25|2542.25|2542.25|2542.25|2542.25|2542.25|0
1646137650000|2022-03-01 12:27:30|2542.33|2542.33|2542.39|2542.39|2542.39|2542.39|2542.33|2542.33|0
1646137660000|2022-03-01 12:27:40|2542.76|2542.76|2542.76|2542.76|2542.76|2542.76|2542.76|2542.76|0
1646137670000|2022-03-01 12:27:50|2542.97|2542.97|2542.78|2542.78|2542.97|2542.97|2542.78|2542.78|0
1646137680000|2022-03-01 12:28:00|2542.9|2542.9|2542.94|2542.94|2542.94|2542.94|2542.72|2542.72|0
1646137700000|2022-03-01 12:28:20|2543.21|2543.21|2543.21|2543.21|2543.21|2543.21|2543.21|2543.21|0
1646137710000|2022-03-01 12:28:30|2543.52|2543.52|2543.65|2543.65|2543.65|2543.65|2543.52|2543.52|0
1646137720000|2022-03-01 12:28:40|2543.72|2543.72|2543.72|2543.72|2543.72|2543.72|2543.72|2543.72|0
1646137730000|2022-03-01 12:28:50|2543.59|2543.59|2545.12|2545.12|2545.12|2545.12|2543.59|2543.59|0
1646137740000|2022-03-01 12:29:00|2545.23|2545.23|2545.19|2545.19|2545.69|2545.69|2545.19|2545.19|0
1646137750000|2022-03-01 12:29:10|2545.33|2545.33|2545.11|2545.11|2545.58|2545.58|2545.11|2545.11|0
1646137760000|2022-03-01 12:29:20|2545.03|2545.03|2545.4|2545.4|2545.4|2545.4|2545.03|2545.03|0
1646137770000|2022-03-01 12:29:30|2545.26|2545.26|2545.19|2545.19|2545.4|2545.4|2545.12|2545.12|0
1646137780000|2022-03-01 12:29:40|2545.16|2545.16|2545.16|2545.16|2545.16|2545.16|2545.12|2545.12|0
1646137790000|2022-03-01 12:29:50|2545.44|2545.44|2546.1|2546.1|2546.1|2546.1|2545.37|2545.37|0
1646137800000|2022-03-01 12:30:00|2545.98|2545.98|2545.43|2545.43|2545.98|2545.98|2545.43|2545.43|0
1646137810000|2022-03-01 12:30:10|2545.23|2545.23|2544.8|2544.8|2545.23|2545.23|2544.8|2544.8|0
1646137820000|2022-03-01 12:30:20|2544.65|2544.65|2544.49|2544.49|2544.65|2544.65|2544.42|2544.42|0
1646137840000|2022-03-01 12:30:40|2544.34|2544.34|2544.28|2544.28|2544.34|2544.34|2544.28|2544.28|0
1646137870000|2022-03-01 12:31:10|2544.35|2544.35|2544.42|2544.42|2544.42|2544.42|2544.35|2544.35|0
1646137880000|2022-03-01 12:31:20|2544.26|2544.26|2544.19|2544.19|2544.26|2544.26|2544.19|2544.19|0
1646137890000|2022-03-01 12:31:30|2544.26|2544.26|2544.26|2544.26|2544.26|2544.26|2544.26|2544.26|0
1646137910000|2022-03-01 12:31:50|2544.34|2544.34|2544.88|2544.88|2544.88|2544.88|2544.26|2544.26|0
1646137920000|2022-03-01 12:32:00|2545.01|2545.01|2545.01|2545.01|2545.01|2545.01|2545.01|2545.01|0
1646137940000|2022-03-01 12:32:20|2544.69|2544.69|2544.35|2544.35|2544.69|2544.69|2544.35|2544.35|0
1646137960000|2022-03-01 12:32:40|2544.19|2544.19|2544.19|2544.19|2544.19|2544.19|2544.19|2544.19|0
1646137970000|2022-03-01 12:32:50|2544.26|2544.26|2544.26|2544.26|2544.26|2544.26|2544.26|2544.26|0
1646137980000|2022-03-01 12:33:00|2544.34|2544.34|2544.48|2544.48|2544.67|2544.67|2544.34|2544.34|0
1646137990000|2022-03-01 12:33:10|2544.4|2544.4|2544.36|2544.36|2544.4|2544.4|2544.36|2544.36|0
1646138010000|2022-03-01 12:33:30|2544.49|2544.49|2544.49|2544.49|2544.49|2544.49|2544.49|2544.49|0
1646138020000|2022-03-01 12:33:40|2544.56|2544.56|2544.73|2544.73|2544.73|2544.73|2544.56|2544.56|0
1646138030000|2022-03-01 12:33:50|2544.81|2544.81|2544.81|2544.81|2544.81|2544.81|2544.81|2544.81|0
1646138040000|2022-03-01 12:34:00|2545.08|2545.08|2545.48|2545.48|2545.48|2545.48|2545.08|2545.08|0
1646138050000|2022-03-01 12:34:10|2545.22|2545.22|2545.33|2545.33|2545.33|2545.33|2545.22|2545.22|0
1646138060000|2022-03-01 12:34:20|2545.44|2545.44|2545.65|2545.65|2545.65|2545.65|2545.44|2545.44|0
1646138070000|2022-03-01 12:34:30|2545.71|2545.71|2545.75|2545.75|2545.83|2545.83|2545.71|2545.71|0
1646138080000|2022-03-01 12:34:40|2545.82|2545.82|2546.03|2546.03|2546.03|2546.03|2545.82|2545.82|0
1646138090000|2022-03-01 12:34:50|2545.92|2545.92|2545.92|2545.92|2545.92|2545.92|2545.92|2545.92|0
1646138100000|2022-03-01 12:35:00|2544.96|2544.96|2544.15|2544.15|2545.03|2545.03|2544.08|2544.08|0
1646138110000|2022-03-01 12:35:10|2544.23|2544.23|2544.26|2544.26|2544.26|2544.26|2544.23|2544.23|0
1646138130000|2022-03-01 12:35:30|2544.1|2544.1|2543.9|2543.9|2544.1|2544.1|2543.87|2543.87|0
1646138140000|2022-03-01 12:35:40|2543.26|2543.26|2543.21|2543.21|2543.26|2543.26|2543.21|2543.21|0
1646138150000|2022-03-01 12:35:50|2543.15|2543.15|2542.79|2542.79|2543.15|2543.15|2542.79|2542.79|0
1646138170000|2022-03-01 12:36:10|2542.47|2542.47|2542.47|2542.47|2542.47|2542.47|2542.47|2542.47|0
1646138190000|2022-03-01 12:36:30|2542.31|2542.31|2542.15|2542.15|2542.31|2542.31|2542.15|2542.15|0
1646138200000|2022-03-01 12:36:40|2542.22|2542.22|2542.22|2542.22|2542.22|2542.22|2542.22|2542.22|0
1646138220000|2022-03-01 12:37:00|2541.82|2541.82|2541.82|2541.82|2541.82|2541.82|2541.82|2541.82|0
1646138240000|2022-03-01 12:37:20|2541.89|2541.89|2541.97|2541.97|2541.97|2541.97|2541.89|2541.89|0
1646138250000|2022-03-01 12:37:30|2541.89|2541.89|2542.12|2542.12|2542.12|2542.12|2541.73|2541.73|0
1646138260000|2022-03-01 12:37:40|2541.9|2541.9|2541.67|2541.67|2541.9|2541.9|2541.67|2541.67|0
1646138280000|2022-03-01 12:38:00|2541.7|2541.7|2541.7|2541.7|2541.7|2541.7|2541.7|2541.7|0
1646138300000|2022-03-01 12:38:20|2541.77|2541.77|2541.7|2541.7|2541.77|2541.77|2541.7|2541.7|0
1646138310000|2022-03-01 12:38:30|2541.56|2541.56|2541.56|2541.56|2541.56|2541.56|2541.56|2541.56|0
1646138320000|2022-03-01 12:38:40|2541.79|2541.79|2541.79|2541.79|2541.79|2541.79|2541.79|2541.79|0
1646138340000|2022-03-01 12:39:00|2541.91|2541.91|2541.97|2541.97|2541.97|2541.97|2541.91|2541.91|0
1646138360000|2022-03-01 12:39:20|2541.9|2541.9|2541.82|2541.82|2541.9|2541.9|2541.82|2541.82|0
1646138380000|2022-03-01 12:39:40|2541.76|2541.76|2541.61|2541.61|2541.76|2541.76|2541.61|2541.61|0
1646138390000|2022-03-01 12:39:50|2541.75|2541.75|2541.75|2541.75|2541.75|2541.75|2541.75|2541.75|0
1646138400000|2022-03-01 12:40:00|2541.11|2541.11|2541.05|2541.05|2541.11|2541.11|2541.05|2541.05|0
1646138410000|2022-03-01 12:40:10|2540.89|2540.89|2541.19|2541.19|2541.19|2541.19|2540.66|2540.66|0
1646138420000|2022-03-01 12:40:20|2541.12|2541.12|2541.12|2541.12|2541.12|2541.12|2541.12|2541.12|0
1646138430000|2022-03-01 12:40:30|2540.57|2540.57|2540.57|2540.57|2540.57|2540.57|2540.57|2540.57|0
1646138440000|2022-03-01 12:40:40|2540.46|2540.46|2540.46|2540.46|2540.46|2540.46|2540.46|2540.46|0
1646138460000|2022-03-01 12:41:00|2540.3|2540.3|2540.3|2540.3|2540.3|2540.3|2540.3|2540.3|0
1646138470000|2022-03-01 12:41:10|2540.24|2540.24|2539.78|2539.78|2540.24|2540.24|2539.78|2539.78|0
1646138480000|2022-03-01 12:41:20|2540|2540|2539.92|2539.92|2540|2540|2539.92|2539.92|0
1646138490000|2022-03-01 12:41:30|2540.32|2540.32|2540.19|2540.19|2540.32|2540.32|2540.19|2540.19|0
1646138500000|2022-03-01 12:41:40|2540.26|2540.26|2540.26|2540.26|2540.26|2540.26|2540.26|2540.26|0
1646138510000|2022-03-01 12:41:50|2540.32|2540.32|2540.32|2540.32|2540.32|2540.32|2540.32|2540.32|0
1646138520000|2022-03-01 12:42:00|2540.48|2540.48|2541.01|2541.01|2541.14|2541.14|2540.48|2540.48|0
1646138530000|2022-03-01 12:42:10|2540.53|2540.53|2540.48|2540.48|2540.61|2540.61|2540.48|2540.48|0
1646138540000|2022-03-01 12:42:20|2540.32|2540.32|2540.58|2540.58|2540.58|2540.58|2540.32|2540.32|0
1646138550000|2022-03-01 12:42:30|2540.51|2540.51|2540.51|2540.51|2540.51|2540.51|2540.51|2540.51|0
1646138560000|2022-03-01 12:42:40|2540.58|2540.58|2540.83|2540.83|2540.83|2540.83|2540.58|2540.58|0
1646138570000|2022-03-01 12:42:50|2540.96|2540.96|2540.96|2540.96|2540.96|2540.96|2540.96|2540.96|0
1646138580000|2022-03-01 12:43:00|2540.89|2540.89|2540.89|2540.89|2540.89|2540.89|2540.89|2540.89|0
1646138590000|2022-03-01 12:43:10|2540.82|2540.82|2540.82|2540.82|2540.82|2540.82|2540.82|2540.82|0
1646138600000|2022-03-01 12:43:20|2540.93|2540.93|2540.87|2540.87|2540.93|2540.93|2540.72|2540.72|0
1646138610000|2022-03-01 12:43:30|2540.93|2540.93|2540.93|2540.93|2540.93|2540.93|2540.93|2540.93|0
1646138620000|2022-03-01 12:43:40|2541.06|2541.06|2541.19|2541.19|2541.19|2541.19|2541.06|2541.06|0
1646138630000|2022-03-01 12:43:50|2541.3|2541.3|2541.36|2541.36|2541.36|2541.36|2541.3|2541.3|0
1646138640000|2022-03-01 12:44:00|2541.17|2541.17|2540.89|2540.89|2541.17|2541.17|2540.89|2540.89|0
1646138650000|2022-03-01 12:44:10|2540.73|2540.73|2540.3|2540.3|2540.73|2540.73|2540.3|2540.3|0
1646138660000|2022-03-01 12:44:20|2540.22|2540.22|2540.14|2540.14|2540.22|2540.22|2540.14|2540.14|0
1646138670000|2022-03-01 12:44:30|2539.92|2539.92|2539.95|2539.95|2540.06|2540.06|2539.92|2539.92|0
1646138690000|2022-03-01 12:44:50|2539.85|2539.85|2539.85|2539.85|2539.85|2539.85|2539.85|2539.85|0
1646138710000|2022-03-01 12:45:10|2539.67|2539.67|2539.76|2539.76|2539.76|2539.76|2539.64|2539.64|0
1646138720000|2022-03-01 12:45:20|2539.42|2539.42|2539.17|2539.17|2539.42|2539.42|2539.17|2539.17|0
1646138730000|2022-03-01 12:45:30|2539.1|2539.1|2538.57|2538.57|2539.1|2539.1|2538.57|2538.57|0
1646138740000|2022-03-01 12:45:40|2538.5|2538.5|2538.57|2538.57|2538.57|2538.57|2538.5|2538.5|0
1646138750000|2022-03-01 12:45:50|2538.5|2538.5|2538.5|2538.5|2538.5|2538.5|2538.5|2538.5|0
1646138760000|2022-03-01 12:46:00|2538.39|2538.39|2538.39|2538.39|2538.39|2538.39|2538.39|2538.39|0
1646138770000|2022-03-01 12:46:10|2538.31|2538.31|2538.31|2538.31|2538.31|2538.31|2538.31|2538.31|0
1646138790000|2022-03-01 12:46:30|2538.44|2538.44|2538.44|2538.44|2538.44|2538.44|2538.44|2538.44|0
1646138800000|2022-03-01 12:46:40|2538.52|2538.52|2538.42|2538.42|2538.52|2538.52|2538.42|2538.42|0
1646138810000|2022-03-01 12:46:50|2538.53|2538.53|2538.66|2538.66|2538.66|2538.66|2538.53|2538.53|0
1646138820000|2022-03-01 12:47:00|2538.74|2538.74|2539.51|2539.51|2539.51|2539.51|2538.74|2538.74|0
1646138830000|2022-03-01 12:47:10|2539.64|2539.64|2539.9|2539.9|2539.9|2539.9|2539.64|2539.64|0
1646138840000|2022-03-01 12:47:20|2539.83|2539.83|2539.83|2539.83|2539.83|2539.83|2539.83|2539.83|0
1646138860000|2022-03-01 12:47:40|2539.48|2539.48|2539.52|2539.52|2539.52|2539.52|2539.48|2539.48|0
1646138870000|2022-03-01 12:47:50|2539.76|2539.76|2539.76|2539.76|2539.76|2539.76|2539.76|2539.76|0
1646138880000|2022-03-01 12:48:00|2539.83|2539.83|2539.89|2539.89|2539.89|2539.89|2539.69|2539.69|0
1646138890000|2022-03-01 12:48:10|2539.97|2539.97|2539.85|2539.85|2539.97|2539.97|2539.58|2539.58|0
1646138910000|2022-03-01 12:48:30|2540.01|2540.01|2540.01|2540.01|2540.01|2540.01|2540.01|2540.01|0
1646138920000|2022-03-01 12:48:40|2539.87|2539.87|2540.01|2540.01|2540.01|2540.01|2539.87|2539.87|0
1646138940000|2022-03-01 12:49:00|2539.89|2539.89|2540.32|2540.32|2540.32|2540.32|2539.89|2539.89|0
1646138970000|2022-03-01 12:49:30|2540.67|2540.67|2540.96|2540.96|2540.96|2540.96|2540.67|2540.67|0
1646138980000|2022-03-01 12:49:40|2541.09|2541.09|2541.09|2541.09|2541.09|2541.09|2541.09|2541.09|0
1646139020000|2022-03-01 12:50:20|2541.17|2541.17|2541.17|2541.17|2541.17|2541.17|2541.17|2541.17|0
1646139030000|2022-03-01 12:50:30|2541.3|2541.3|2541.36|2541.36|2541.36|2541.36|2541.3|2541.3|0
1646139040000|2022-03-01 12:50:40|2541.49|2541.49|2541.39|2541.39|2541.49|2541.49|2541.1|2541.1|0
1646139050000|2022-03-01 12:50:50|2541.28|2541.28|2541.66|2541.66|2541.66|2541.66|2541.28|2541.28|0
1646139060000|2022-03-01 12:51:00|2541.73|2541.73|2541.6|2541.6|2541.73|2541.73|2541.6|2541.6|0
1646139070000|2022-03-01 12:51:10|2541.66|2541.66|2541.87|2541.87|2541.95|2541.95|2541.66|2541.66|0
1646139080000|2022-03-01 12:51:20|2541.71|2541.71|2541.55|2541.55|2541.71|2541.71|2541.55|2541.55|0
1646139090000|2022-03-01 12:51:30|2541.41|2541.41|2541.41|2541.41|2541.41|2541.41|2541.41|2541.41|0
1646139100000|2022-03-01 12:51:40|2541.26|2541.26|2540.71|2540.71|2541.26|2541.26|2540.71|2540.71|0
1646139110000|2022-03-01 12:51:50|2540.78|2540.78|2540.82|2540.82|2540.97|2540.97|2540.78|2540.78|0
1646139120000|2022-03-01 12:52:00|2540.94|2540.94|2540.59|2540.59|2540.94|2540.94|2540.59|2540.59|0
1646139130000|2022-03-01 12:52:10|2540.27|2540.27|2541.22|2541.22|2541.22|2541.22|2540.27|2540.27|0
1646139140000|2022-03-01 12:52:20|2541.16|2541.16|2541.26|2541.26|2541.26|2541.26|2541.16|2541.16|0
1646139150000|2022-03-01 12:52:30|2541.18|2541.18|2541.26|2541.26|2541.26|2541.26|2541.18|2541.18|0
1646139160000|2022-03-01 12:52:40|2541.33|2541.33|2540.56|2540.56|2541.4|2541.4|2540.56|2540.56|0
1646139170000|2022-03-01 12:52:50|2540.51|2540.51|2540.43|2540.43|2540.59|2540.59|2540.43|2540.43|0
1646139180000|2022-03-01 12:53:00|2540.32|2540.32|2539.99|2539.99|2540.32|2540.32|2539.99|2539.99|0
1646139190000|2022-03-01 12:53:10|2539.84|2539.84|2539.9|2539.9|2539.9|2539.9|2539.84|2539.84|0
1646139210000|2022-03-01 12:53:30|2540.02|2540.02|2539.96|2539.96|2540.02|2540.02|2539.96|2539.96|0
1646139220000|2022-03-01 12:53:40|2540.28|2540.28|2540.28|2540.28|2540.28|2540.28|2540.28|2540.28|0
1646139230000|2022-03-01 12:53:50|2540.58|2540.58|2540.58|2540.58|2540.58|2540.58|2540.58|2540.58|0
1646139250000|2022-03-01 12:54:10|2540.42|2540.42|2540.66|2540.66|2540.66|2540.66|2540.42|2540.42|0
1646139260000|2022-03-01 12:54:20|2540.62|2540.62|2540.54|2540.54|2540.62|2540.62|2540.54|2540.54|0
1646139270000|2022-03-01 12:54:30|2540.6|2540.6|2540.6|2540.6|2540.6|2540.6|2540.6|2540.6|0
1646139280000|2022-03-01 12:54:40|2540.68|2540.68|2540.6|2540.6|2540.68|2540.68|2540.53|2540.53|0
1646139290000|2022-03-01 12:54:50|2540.48|2540.48|2540.48|2540.48|2540.48|2540.48|2540.48|2540.48|0
1646139300000|2022-03-01 12:55:00|2540.64|2540.64|2540.64|2540.64|2540.64|2540.64|2540.64|2540.64|0
1646139310000|2022-03-01 12:55:10|2540.77|2540.77|2541.23|2541.23|2541.23|2541.23|2540.77|2540.77|0
1646139340000|2022-03-01 12:55:40|2541.36|2541.36|2541.36|2541.36|2541.36|2541.36|2541.36|2541.36|0
1646139360000|2022-03-01 12:56:00|2541.29|2541.29|2541.22|2541.22|2541.29|2541.29|2541.22|2541.22|0
1646139370000|2022-03-01 12:56:10|2541.15|2541.15|2540.89|2540.89|2541.15|2541.15|2540.89|2540.89|0
1646139380000|2022-03-01 12:56:20|2540.96|2540.96|2541.09|2541.09|2541.09|2541.09|2540.96|2540.96|0
1646139390000|2022-03-01 12:56:30|2541.24|2541.24|2541.21|2541.21|2541.24|2541.24|2541.21|2541.21|0
1646139400000|2022-03-01 12:56:40|2541.28|2541.28|2541.35|2541.35|2541.35|2541.35|2541.28|2541.28|0
1646139420000|2022-03-01 12:57:00|2541.28|2541.28|2541.25|2541.25|2541.28|2541.28|2541.25|2541.25|0
1646139430000|2022-03-01 12:57:10|2540.61|2540.61|2540.55|2540.55|2540.61|2540.61|2540.55|2540.55|0
1646139440000|2022-03-01 12:57:20|2540.71|2540.71|2540.71|2540.71|2540.71|2540.71|2540.71|2540.71|0
1646139450000|2022-03-01 12:57:30|2540.55|2540.55|2540.55|2540.55|2540.55|2540.55|2540.55|2540.55|0
1646139460000|2022-03-01 12:57:40|2540.47|2540.47|2540.47|2540.47|2540.47|2540.47|2540.47|2540.47|0
1646139480000|2022-03-01 12:58:00|2540.16|2540.16|2540.01|2540.01|2540.16|2540.16|2540.01|2540.01|0
1646139490000|2022-03-01 12:58:10|2540.17|2540.17|2539.91|2539.91|2540.17|2540.17|2539.91|2539.91|0
1646139500000|2022-03-01 12:58:20|2539.98|2539.98|2539.98|2539.98|2539.98|2539.98|2539.98|2539.98|0
1646139530000|2022-03-01 12:58:50|2540.14|2540.14|2540.07|2540.07|2540.14|2540.14|2540.07|2540.07|0
1646139540000|2022-03-01 12:59:00|2540.14|2540.14|2540.48|2540.48|2540.48|2540.48|2540.14|2540.14|0
1646139550000|2022-03-01 12:59:10|2540.33|2540.33|2540.33|2540.33|2540.33|2540.33|2540.33|2540.33|0
1646139560000|2022-03-01 12:59:20|2540.46|2540.46|2540.39|2540.39|2540.6|2540.6|2540.39|2540.39|0
1646139570000|2022-03-01 12:59:30|2540.32|2540.32|2540.32|2540.32|2540.32|2540.32|2540.32|2540.32|0
1646139580000|2022-03-01 12:59:40|2540.48|2540.48|2540.64|2540.64|2540.64|2540.64|2540.48|2540.48|0
1646139590000|2022-03-01 12:59:50|2540.25|2540.25|2540.37|2540.37|2540.37|2540.37|2540.25|2540.25|0
1646139600000|2022-03-01 13:00:00|2540.21|2540.21|2539.61|2539.61|2540.21|2540.21|2539.55|2539.55|0
1646139610000|2022-03-01 13:00:10|2539.55|2539.55|2539.67|2539.67|2539.67|2539.67|2539.55|2539.55|0
1646139620000|2022-03-01 13:00:20|2539.98|2539.98|2539.44|2539.44|2540.06|2540.06|2539.44|2539.44|0
1646139630000|2022-03-01 13:00:30|2539.58|2539.58|2539.58|2539.58|2539.58|2539.58|2539.58|2539.58|0
1646139640000|2022-03-01 13:00:40|2539.5|2539.5|2539.5|2539.5|2539.5|2539.5|2539.5|2539.5|0
1646139660000|2022-03-01 13:01:00|2539.57|2539.57|2539.26|2539.26|2539.57|2539.57|2539.26|2539.26|0
1646139670000|2022-03-01 13:01:10|2539.19|2539.19|2539.19|2539.19|2539.19|2539.19|2539.19|2539.19|0
1646139710000|2022-03-01 13:01:50|2539.3|2539.3|2539.36|2539.36|2539.36|2539.36|2539.3|2539.3|0
1646139720000|2022-03-01 13:02:00|2539.23|2539.23|2538.87|2538.87|2539.23|2539.23|2538.87|2538.87|0
1646139730000|2022-03-01 13:02:10|2538.64|2538.64|2538.17|2538.17|2538.64|2538.64|2538.17|2538.17|0
1646139750000|2022-03-01 13:02:30|2538.1|2538.1|2538.08|2538.08|2538.1|2538.1|2537.96|2537.96|0
1646139760000|2022-03-01 13:02:40|2538.05|2538.05|2537.76|2537.76|2538.05|2538.05|2537.76|2537.76|0
1646139780000|2022-03-01 13:03:00|2537.44|2537.44|2537.44|2537.44|2537.44|2537.44|2537.44|2537.44|0
1646139790000|2022-03-01 13:03:10|2537.5|2537.5|2537.5|2537.5|2537.5|2537.5|2537.5|2537.5|0
1646139800000|2022-03-01 13:03:20|2537.72|2537.72|2537.83|2537.83|2537.83|2537.83|2537.72|2537.72|0
1646139810000|2022-03-01 13:03:30|2537.9|2537.9|2538.72|2538.72|2538.72|2538.72|2537.9|2537.9|0
1646139820000|2022-03-01 13:03:40|2538.56|2538.56|2537.59|2537.59|2538.56|2538.56|2537.59|2537.59|0
1646139850000|2022-03-01 13:04:10|2537.28|2537.28|2536.86|2536.86|2537.28|2537.28|2536.86|2536.86|0
1646139870000|2022-03-01 13:04:30|2537.02|2537.02|2537.09|2537.09|2537.09|2537.09|2537.02|2537.02|0
1646139900000|2022-03-01 13:05:00|2537.22|2537.22|2537.15|2537.15|2537.22|2537.22|2537.15|2537.15|0
1646139910000|2022-03-01 13:05:10|2537.26|2537.26|2537.22|2537.22|2537.26|2537.26|2537.22|2537.22|0
1646139930000|2022-03-01 13:05:30|2537.28|2537.28|2537.5|2537.5|2537.5|2537.5|2537.28|2537.28|0
1646139940000|2022-03-01 13:05:40|2537.58|2537.58|2537.71|2537.71|2537.71|2537.71|2537.58|2537.58|0
1646139960000|2022-03-01 13:06:00|2537.84|2537.84|2538.12|2538.12|2538.12|2538.12|2537.84|2537.84|0
1646139970000|2022-03-01 13:06:10|2537.98|2537.98|2537.84|2537.84|2537.98|2537.98|2537.84|2537.84|0
1646139980000|2022-03-01 13:06:20|2537.91|2537.91|2537.88|2537.88|2537.91|2537.91|2537.7|2537.7|0
1646139990000|2022-03-01 13:06:30|2537.6|2537.6|2537.52|2537.52|2537.6|2537.6|2537.52|2537.52|0
1646140000000|2022-03-01 13:06:40|2537.4|2537.4|2537.4|2537.4|2537.4|2537.4|2537.4|2537.4|0
1646140020000|2022-03-01 13:07:00|2537.54|2537.54|2537.68|2537.68|2537.68|2537.68|2537.54|2537.54|0
1646140030000|2022-03-01 13:07:10|2537.76|2537.76|2537.76|2537.76|2537.76|2537.76|2537.76|2537.76|0
1646140040000|2022-03-01 13:07:20|2537.87|2537.87|2538.34|2538.34|2538.49|2538.49|2537.87|2537.87|0
1646140060000|2022-03-01 13:07:40|2538.4|2538.4|2538.74|2538.74|2538.74|2538.74|2538.4|2538.4|0
1646140100000|2022-03-01 13:08:20|2538.79|2538.79|2539.3|2539.3|2539.3|2539.3|2538.79|2538.79|0
1646140110000|2022-03-01 13:08:30|2539.38|2539.38|2539.67|2539.67|2539.67|2539.67|2539.38|2539.38|0
1646140140000|2022-03-01 13:09:00|2539.74|2539.74|2539.94|2539.94|2539.94|2539.94|2539.67|2539.67|0
1646140150000|2022-03-01 13:09:10|2539.87|2539.87|2540.04|2540.04|2540.04|2540.04|2539.74|2539.74|0
1646140160000|2022-03-01 13:09:20|2540.18|2540.18|2542.02|2542.02|2542.02|2542.02|2540.18|2540.18|0
1646140170000|2022-03-01 13:09:30|2542.08|2542.08|2542.62|2542.62|2542.62|2542.62|2542.08|2542.08|0
1646140180000|2022-03-01 13:09:40|2542.55|2542.55|2542.56|2542.56|2542.79|2542.79|2542.55|2542.55|0
1646140190000|2022-03-01 13:09:50|2542.42|2542.42|2542.14|2542.14|2542.42|2542.42|2542.14|2542.14|0
1646140200000|2022-03-01 13:10:00|2542.21|2542.21|2541.82|2541.82|2542.21|2542.21|2541.82|2541.82|0
1646140220000|2022-03-01 13:10:20|2541.58|2541.58|2541.44|2541.44|2541.64|2541.64|2541.44|2541.44|0
1646140240000|2022-03-01 13:10:40|2541.31|2541.31|2541.31|2541.31|2541.31|2541.31|2541.31|2541.31|0
1646140260000|2022-03-01 13:11:00|2541.23|2541.23|2541.23|2541.23|2541.23|2541.23|2541.23|2541.23|0
1646140270000|2022-03-01 13:11:10|2541.34|2541.34|2541.34|2541.34|2541.34|2541.34|2541.34|2541.34|0
1646140320000|2022-03-01 13:12:00|2541.42|2541.42|2541.42|2541.42|2541.42|2541.42|2541.42|2541.42|0
1646140330000|2022-03-01 13:12:10|2541.13|2541.13|2541.56|2541.56|2541.59|2541.59|2541.11|2541.11|0
1646140350000|2022-03-01 13:12:30|2541.85|2541.85|2541.56|2541.56|2541.85|2541.85|2541.56|2541.56|0
1646140360000|2022-03-01 13:12:40|2541.41|2541.41|2541.41|2541.41|2541.41|2541.41|2541.41|2541.41|0
1646140370000|2022-03-01 13:12:50|2541.49|2541.49|2541.31|2541.31|2541.49|2541.49|2541.3|2541.3|0
1646140380000|2022-03-01 13:13:00|2541.35|2541.35|2541.35|2541.35|2541.35|2541.35|2541.35|2541.35|0
1646140390000|2022-03-01 13:13:10|2541.43|2541.43|2541.43|2541.43|2541.43|2541.43|2541.43|2541.43|0
1646140430000|2022-03-01 13:13:50|2541.64|2541.64|2541.83|2541.83|2541.83|2541.83|2541.53|2541.53|0
1646140440000|2022-03-01 13:14:00|2541.94|2541.94|2541.94|2541.94|2541.94|2541.94|2541.94|2541.94|0
1646140450000|2022-03-01 13:14:10|2542.08|2542.08|2542.08|2542.08|2542.08|2542.08|2542.08|2542.08|0
1646140460000|2022-03-01 13:14:20|2542.19|2542.19|2542.12|2542.12|2542.19|2542.19|2542.12|2542.12|0
1646140480000|2022-03-01 13:14:40|2541.89|2541.89|2541.74|2541.74|2541.89|2541.89|2541.52|2541.52|0
1646140490000|2022-03-01 13:14:50|2541.85|2541.85|2541.85|2541.85|2541.85|2541.85|2541.85|2541.85|0
1646140500000|2022-03-01 13:15:00|2542.35|2542.35|2542.79|2542.79|2542.79|2542.79|2542.35|2542.35|0
1646140510000|2022-03-01 13:15:10|2543.19|2543.19|2543.01|2543.01|2543.3|2543.3|2543.01|2543.01|0
1646140520000|2022-03-01 13:15:20|2542.77|2542.77|2542.77|2542.77|2542.77|2542.77|2542.77|2542.77|0
1646140530000|2022-03-01 13:15:30|2542.51|2542.51|2542.63|2542.63|2542.63|2542.63|2542.51|2542.51|0
1646140540000|2022-03-01 13:15:40|2542.7|2542.7|2542.86|2542.86|2542.86|2542.86|2542.7|2542.7|0
1646140560000|2022-03-01 13:16:00|2542.79|2542.79|2542.82|2542.82|2542.82|2542.82|2542.71|2542.71|0
1646140580000|2022-03-01 13:16:20|2542.93|2542.93|2542.93|2542.93|2542.93|2542.93|2542.93|2542.93|0
1646140590000|2022-03-01 13:16:30|2542.67|2542.67|2542.67|2542.67|2542.67|2542.67|2542.67|2542.67|0
1646140600000|2022-03-01 13:16:40|2542.81|2542.81|2543.22|2543.22|2543.22|2543.22|2542.81|2542.81|0
1646140610000|2022-03-01 13:16:50|2543.48|2543.48|2543.6|2543.6|2543.71|2543.71|2543.48|2543.48|0
1646140620000|2022-03-01 13:17:00|2543.71|2543.71|2543.87|2543.87|2543.87|2543.87|2543.71|2543.71|0
1646140630000|2022-03-01 13:17:10|2543.81|2543.81|2544.01|2544.01|2544.01|2544.01|2543.81|2543.81|0
1646140640000|2022-03-01 13:17:20|2544.07|2544.07|2544.21|2544.21|2544.21|2544.21|2544.07|2544.07|0
1646140650000|2022-03-01 13:17:30|2544.37|2544.37|2544.37|2544.37|2544.37|2544.37|2544.37|2544.37|0
1646140660000|2022-03-01 13:17:40|2544.33|2544.33|2544.59|2544.59|2544.74|2544.74|2544.33|2544.33|0
1646140670000|2022-03-01 13:17:50|2544.75|2544.75|2544.9|2544.9|2545.04|2545.04|2544.75|2544.75|0
1646140680000|2022-03-01 13:18:00|2544.96|2544.96|2545.22|2545.22|2545.22|2545.22|2544.96|2544.96|0
1646140700000|2022-03-01 13:18:20|2545.36|2545.36|2545.32|2545.32|2545.4|2545.4|2545.32|2545.32|0
1646140710000|2022-03-01 13:18:30|2545.46|2545.46|2544.9|2544.9|2545.46|2545.46|2544.9|2544.9|0
1646140720000|2022-03-01 13:18:40|2544.96|2544.96|2544.96|2544.96|2544.96|2544.96|2544.96|2544.96|0
1646140730000|2022-03-01 13:18:50|2545.03|2545.03|2545.03|2545.03|2545.03|2545.03|2545.03|2545.03|0
1646140740000|2022-03-01 13:19:00|2545.35|2545.35|2545.42|2545.42|2545.42|2545.42|2545.35|2545.35|0
1646140750000|2022-03-01 13:19:10|2545.57|2545.57|2545.57|2545.57|2545.57|2545.57|2545.57|2545.57|0
1646140790000|2022-03-01 13:19:50|2545.79|2545.79|2545.79|2545.79|2545.79|2545.79|2545.79|2545.79|0
1646140820000|2022-03-01 13:20:20|2545.91|2545.91|2546.31|2546.31|2546.31|2546.31|2545.83|2545.83|0
1646140830000|2022-03-01 13:20:30|2546.47|2546.47|2546.01|2546.01|2546.47|2546.47|2546.01|2546.01|0
1646140840000|2022-03-01 13:20:40|2545.8|2545.8|2545.8|2545.8|2545.8|2545.8|2545.8|2545.8|0
1646140870000|2022-03-01 13:21:10|2545.88|2545.88|2545.8|2545.8|2545.88|2545.88|2545.8|2545.8|0
1646140880000|2022-03-01 13:21:20|2545.58|2545.58|2545.08|2545.08|2545.58|2545.58|2545.08|2545.08|0
1646140890000|2022-03-01 13:21:30|2545.12|2545.12|2545.09|2545.09|2545.25|2545.25|2544.98|2544.98|0
1646140900000|2022-03-01 13:21:40|2545.02|2545.02|2545.44|2545.44|2545.44|2545.44|2545.02|2545.02|0
1646140910000|2022-03-01 13:21:50|2545.55|2545.55|2545.95|2545.95|2545.95|2545.95|2545.55|2545.55|0
1646140920000|2022-03-01 13:22:00|2546.01|2546.01|2546.01|2546.01|2546.01|2546.01|2546.01|2546.01|0
1646140930000|2022-03-01 13:22:10|2546.19|2546.19|2546.05|2546.05|2546.25|2546.25|2546.05|2546.05|0
1646140950000|2022-03-01 13:22:30|2545.99|2545.99|2545.93|2545.93|2545.99|2545.99|2545.93|2545.93|0
1646140960000|2022-03-01 13:22:40|2546.15|2546.15|2546.15|2546.15|2546.15|2546.15|2546.15|2546.15|0
1646140970000|2022-03-01 13:22:50|2545.99|2545.99|2546.04|2546.04|2546.04|2546.04|2545.99|2545.99|0
1646140980000|2022-03-01 13:23:00|2546.12|2546.12|2546.12|2546.12|2546.12|2546.12|2546.12|2546.12|0
1646140990000|2022-03-01 13:23:10|2545.98|2545.98|2545.98|2545.98|2545.98|2545.98|2545.98|2545.98|0
1646141000000|2022-03-01 13:23:20|2545.5|2545.5|2545.5|2545.5|2545.5|2545.5|2545.5|2545.5|0
1646141020000|2022-03-01 13:23:40|2545.43|2545.43|2545.11|2545.11|2545.43|2545.43|2545.11|2545.11|0
1646141030000|2022-03-01 13:23:50|2544.95|2544.95|2544.88|2544.88|2545.49|2545.49|2544.88|2544.88|0
1646141050000|2022-03-01 13:24:10|2544.69|2544.69|2544.69|2544.69|2544.69|2544.69|2544.69|2544.69|0
1646141060000|2022-03-01 13:24:20|2544.77|2544.77|2544.77|2544.77|2544.77|2544.77|2544.77|2544.77|0
1646141070000|2022-03-01 13:24:30|2544.85|2544.85|2544.85|2544.85|2544.85|2544.85|2544.85|2544.85|0
1646141080000|2022-03-01 13:24:40|2544.88|2544.88|2545.23|2545.23|2545.23|2545.23|2544.88|2544.88|0
1646141090000|2022-03-01 13:24:50|2545.02|2545.02|2544.88|2544.88|2545.02|2545.02|2544.88|2544.88|0
1646141100000|2022-03-01 13:25:00|2544.61|2544.61|2544.26|2544.26|2544.61|2544.61|2544.26|2544.26|0
1646141120000|2022-03-01 13:25:20|2544.52|2544.52|2544.52|2544.52|2544.52|2544.52|2544.52|2544.52|0
1646141140000|2022-03-01 13:25:40|2544.55|2544.55|2544.86|2544.86|2544.86|2544.86|2544.55|2544.55|0
1646141170000|2022-03-01 13:26:10|2544.94|2544.94|2544.58|2544.58|2544.94|2544.94|2544.58|2544.58|0
1646141180000|2022-03-01 13:26:20|2544.61|2544.61|2544.61|2544.61|2544.61|2544.61|2544.61|2544.61|0
1646141200000|2022-03-01 13:26:40|2544.68|2544.68|2544.61|2544.61|2544.68|2544.68|2544.54|2544.54|0
1646141210000|2022-03-01 13:26:50|2544.76|2544.76|2544.68|2544.68|2544.83|2544.83|2544.68|2544.68|0
1646141220000|2022-03-01 13:27:00|2544.53|2544.53|2544.47|2544.47|2544.59|2544.59|2544.47|2544.47|0
1646141230000|2022-03-01 13:27:10|2544.79|2544.79|2544.59|2544.59|2544.79|2544.79|2544.47|2544.47|0
1646141240000|2022-03-01 13:27:20|2544.67|2544.67|2544.87|2544.87|2544.87|2544.87|2544.67|2544.67|0
1646141250000|2022-03-01 13:27:30|2544.98|2544.98|2544.98|2544.98|2544.98|2544.98|2544.98|2544.98|0
1646141260000|2022-03-01 13:27:40|2545.05|2545.05|2545.09|2545.09|2545.23|2545.23|2545.05|2545.05|0
1646141270000|2022-03-01 13:27:50|2545.23|2545.23|2545.23|2545.23|2545.23|2545.23|2545.23|2545.23|0
1646141280000|2022-03-01 13:28:00|2545.37|2545.37|2545.37|2545.37|2545.37|2545.37|2545.37|2545.37|0
1646141290000|2022-03-01 13:28:10|2545.53|2545.53|2545.69|2545.69|2545.69|2545.69|2545.53|2545.53|0
1646141300000|2022-03-01 13:28:20|2545.75|2545.75|2545.75|2545.75|2545.75|2545.75|2545.75|2545.75|0
1646141310000|2022-03-01 13:28:30|2545.81|2545.81|2545.81|2545.81|2545.81|2545.81|2545.81|2545.81|0
1646141320000|2022-03-01 13:28:40|2545.95|2545.95|2546.31|2546.31|2546.31|2546.31|2545.95|2545.95|0
1646141330000|2022-03-01 13:28:50|2546.38|2546.38|2547.92|2547.92|2547.92|2547.92|2546.38|2546.38|0
1646141340000|2022-03-01 13:29:00|2548.06|2548.06|2547.99|2547.99|2548.17|2548.17|2547.97|2547.97|0
1646141350000|2022-03-01 13:29:10|2547.92|2547.92|2547.28|2547.28|2547.92|2547.92|2547.16|2547.16|0
1646141360000|2022-03-01 13:29:20|2547.14|2547.14|2547.05|2547.05|2547.14|2547.14|2546.56|2546.56|0
1646141380000|2022-03-01 13:29:40|2547.12|2547.12|2547.12|2547.12|2547.12|2547.12|2547.12|2547.12|0
1646141390000|2022-03-01 13:29:50|2547.06|2547.06|2547.38|2547.38|2547.38|2547.38|2547.06|2547.06|0
1646141400000|2022-03-01 13:30:00|2547.54|2547.54|2547.53|2547.53|2547.97|2547.97|2547.53|2547.53|0
1646141420000|2022-03-01 13:30:20|2547.68|2547.68|2547.77|2547.77|2547.85|2547.85|2547.68|2547.68|0
1646141430000|2022-03-01 13:30:30|2547.84|2547.84|2548.14|2548.14|2548.14|2548.14|2547.84|2547.84|0
1646141440000|2022-03-01 13:30:40|2548.08|2548.08|2547.8|2547.8|2548.08|2548.08|2547.8|2547.8|0
1646141450000|2022-03-01 13:30:50|2547.74|2547.74|2547.54|2547.54|2547.74|2547.74|2547.54|2547.54|0
1646141460000|2022-03-01 13:31:00|2547.4|2547.4|2546.82|2546.82|2547.4|2547.4|2546.82|2546.82|0
1646141470000|2022-03-01 13:31:10|2546.75|2546.75|2546.75|2546.75|2546.75|2546.75|2546.75|2546.75|0
1646141500000|2022-03-01 13:31:40|2547.06|2547.06|2547.5|2547.5|2547.5|2547.5|2547.06|2547.06|0
1646141510000|2022-03-01 13:31:50|2547.72|2547.72|2547.71|2547.71|2547.86|2547.86|2547.71|2547.71|0
1646141520000|2022-03-01 13:32:00|2547.63|2547.63|2547.76|2547.76|2547.76|2547.76|2547.52|2547.52|0
1646141530000|2022-03-01 13:32:10|2547.63|2547.63|2547.63|2547.63|2547.63|2547.63|2547.63|2547.63|0
1646141540000|2022-03-01 13:32:20|2547.52|2547.52|2547.58|2547.58|2547.58|2547.58|2547.52|2547.52|0
1646141550000|2022-03-01 13:32:30|2547.7|2547.7|2547.91|2547.91|2547.91|2547.91|2547.7|2547.7|0
1646141560000|2022-03-01 13:32:40|2548.05|2548.05|2548.21|2548.21|2548.21|2548.21|2548.05|2548.05|0
1646141570000|2022-03-01 13:32:50|2548.36|2548.36|2549.02|2549.02|2549.02|2549.02|2548.36|2548.36|0
1646141580000|2022-03-01 13:33:00|2549.15|2549.15|2548.89|2548.89|2549.15|2549.15|2548.79|2548.79|0
1646141590000|2022-03-01 13:33:10|2549.1|2549.1|2549.1|2549.1|2549.1|2549.1|2549.1|2549.1|0
1646141610000|2022-03-01 13:33:30|2549.35|2549.35|2549.57|2549.57|2549.71|2549.71|2549.35|2549.35|0
1646141630000|2022-03-01 13:33:50|2549.68|2549.68|2549.78|2549.78|2549.78|2549.78|2549.54|2549.54|0
1646141640000|2022-03-01 13:34:00|2549.96|2549.96|2550.07|2550.07|2550.07|2550.07|2549.96|2549.96|0
1646141650000|2022-03-01 13:34:10|2550.38|2550.38|2550.38|2550.38|2550.38|2550.38|2550.38|2550.38|0
1646141660000|2022-03-01 13:34:20|2550.5|2550.5|2550.97|2550.97|2550.97|2550.97|2550.5|2550.5|0
1646141670000|2022-03-01 13:34:30|2550.76|2550.76|2550.52|2550.52|2550.76|2550.76|2550.52|2550.52|0
1646141680000|2022-03-01 13:34:40|2550.38|2550.38|2550.38|2550.38|2550.38|2550.38|2550.38|2550.38|0
1646141700000|2022-03-01 13:35:00|2550.32|2550.32|2550.26|2550.26|2550.4|2550.4|2550.23|2550.23|0
1646141710000|2022-03-01 13:35:10|2549.9|2549.9|2549.42|2549.42|2549.9|2549.9|2549.42|2549.42|0
1646141730000|2022-03-01 13:35:30|2549.11|2549.11|2549.04|2549.04|2549.11|2549.11|2549.04|2549.04|0
1646141740000|2022-03-01 13:35:40|2548.92|2548.92|2548.92|2548.92|2548.92|2548.92|2548.92|2548.92|0
1646141760000|2022-03-01 13:36:00|2548.85|2548.85|2548.52|2548.52|2548.85|2548.85|2548.31|2548.31|0
1646141770000|2022-03-01 13:36:10|2548.63|2548.63|2548.63|2548.63|2548.63|2548.63|2548.63|2548.63|0
1646141780000|2022-03-01 13:36:20|2548.52|2548.52|2548.52|2548.52|2548.52|2548.52|2548.52|2548.52|0
1646141800000|2022-03-01 13:36:40|2548.3|2548.3|2548.36|2548.36|2548.36|2548.36|2548.3|2548.3|0
1646141810000|2022-03-01 13:36:50|2548.3|2548.3|2548.3|2548.3|2548.3|2548.3|2548.14|2548.14|0
1646141820000|2022-03-01 13:37:00|2548.22|2548.22|2548.22|2548.22|2548.22|2548.22|2548.22|2548.22|0
1646141840000|2022-03-01 13:37:20|2548.34|2548.34|2548.34|2548.34|2548.34|2548.34|2548.34|2548.34|0
1646141850000|2022-03-01 13:37:30|2548.55|2548.55|2548.64|2548.64|2548.71|2548.71|2548.55|2548.55|0
1646141860000|2022-03-01 13:37:40|2548.58|2548.58|2548.65|2548.65|2548.65|2548.65|2548.58|2548.58|0
1646141870000|2022-03-01 13:37:50|2548.59|2548.59|2548.59|2548.59|2548.59|2548.59|2548.59|2548.59|0
1646141880000|2022-03-01 13:38:00|2548.91|2548.91|2548.83|2548.83|2548.99|2548.99|2548.83|2548.83|0
1646141900000|2022-03-01 13:38:20|2549.15|2549.15|2550.03|2550.03|2550.03|2550.03|2549.15|2549.15|0
1646141910000|2022-03-01 13:38:30|2550.18|2550.18|2550.18|2550.18|2550.18|2550.18|2550.18|2550.18|0
1646141920000|2022-03-01 13:38:40|2550.26|2550.26|2550.33|2550.33|2550.33|2550.33|2550.26|2550.26|0
1646141940000|2022-03-01 13:39:00|2550.19|2550.19|2550.19|2550.19|2550.19|2550.19|2550.19|2550.19|0
1646141950000|2022-03-01 13:39:10|2550.27|2550.27|2550.27|2550.27|2550.27|2550.27|2550.27|2550.27|0
1646141960000|2022-03-01 13:39:20|2550.41|2550.41|2550.57|2550.57|2550.57|2550.57|2550.41|2550.41|0
1646141970000|2022-03-01 13:39:30|2550.26|2550.26|2550.31|2550.31|2550.31|2550.31|2550.26|2550.26|0
1646141980000|2022-03-01 13:39:40|2550.45|2550.45|2550.98|2550.98|2550.98|2550.98|2550.45|2550.45|0
1646141990000|2022-03-01 13:39:50|2551.04|2551.04|2550.97|2550.97|2551.04|2551.04|2550.97|2550.97|0
1646142000000|2022-03-01 13:40:00|2550.9|2550.9|2550.9|2550.9|2550.9|2550.9|2550.9|2550.9|0
1646142010000|2022-03-01 13:40:10|2551.06|2551.06|2551.06|2551.06|2551.06|2551.06|2551.06|2551.06|0
1646142020000|2022-03-01 13:40:20|2551.11|2551.11|2552.15|2552.15|2552.15|2552.15|2551.11|2551.11|0
1646142030000|2022-03-01 13:40:30|2552.22|2552.22|2552.3|2552.3|2552.33|2552.33|2552.22|2552.22|0
1646142040000|2022-03-01 13:40:40|2552.14|2552.14|2551.53|2551.53|2552.14|2552.14|2551.53|2551.53|0
1646142050000|2022-03-01 13:40:50|2551.37|2551.37|2551.21|2551.21|2551.37|2551.37|2551.21|2551.21|0
1646142060000|2022-03-01 13:41:00|2550.88|2550.88|2550.66|2550.66|2550.88|2550.88|2550.66|2550.66|0
1646142080000|2022-03-01 13:41:20|2550.22|2550.22|2550.22|2550.22|2550.22|2550.22|2550.22|2550.22|0
1646142090000|2022-03-01 13:41:30|2550.11|2550.11|2549.97|2549.97|2550.11|2550.11|2549.97|2549.97|0
1646142100000|2022-03-01 13:41:40|2549.9|2549.9|2550.35|2550.35|2550.35|2550.35|2549.9|2549.9|0
1646142120000|2022-03-01 13:42:00|2550.12|2550.12|2550.24|2550.24|2550.24|2550.24|2550.12|2550.12|0
1646142130000|2022-03-01 13:42:10|2550.36|2550.36|2550.36|2550.36|2550.36|2550.36|2550.36|2550.36|0
1646142140000|2022-03-01 13:42:20|2550.84|2550.84|2551.58|2551.58|2551.58|2551.58|2550.84|2550.84|0
1646142160000|2022-03-01 13:42:40|2551.47|2551.47|2551.08|2551.08|2551.47|2551.47|2551.08|2551.08|0
1646142180000|2022-03-01 13:43:00|2550.95|2550.95|2551.02|2551.02|2551.02|2551.02|2550.95|2550.95|0
1646142190000|2022-03-01 13:43:10|2551.29|2551.29|2551.55|2551.55|2551.55|2551.55|2551.29|2551.29|0
1646142200000|2022-03-01 13:43:20|2551.74|2551.74|2551.86|2551.86|2551.86|2551.86|2551.74|2551.74|0
1646142210000|2022-03-01 13:43:30|2551.71|2551.71|2551.91|2551.91|2551.91|2551.91|2551.71|2551.71|0
1646142220000|2022-03-01 13:43:40|2552.01|2552.01|2552.08|2552.08|2552.08|2552.08|2552.01|2552.01|0
1646142240000|2022-03-01 13:44:00|2552.16|2552.16|2552.16|2552.16|2552.16|2552.16|2552.16|2552.16|0
1646142250000|2022-03-01 13:44:10|2552.01|2552.01|2552.01|2552.01|2552.01|2552.01|2552.01|2552.01|0
1646142270000|2022-03-01 13:44:30|2552.25|2552.25|2552.17|2552.17|2552.25|2552.25|2552.17|2552.17|0
1646142280000|2022-03-01 13:44:40|2552.38|2552.38|2552.51|2552.51|2552.51|2552.51|2552.38|2552.38|0
1646142290000|2022-03-01 13:44:50|2552.57|2552.57|2552.57|2552.57|2552.57|2552.57|2552.57|2552.57|0
1646142300000|2022-03-01 13:45:00|2552.63|2552.63|2552.68|2552.68|2552.68|2552.68|2552.56|2552.56|0
1646142310000|2022-03-01 13:45:10|2552.74|2552.74|2552.36|2552.36|2552.74|2552.74|2552.36|2552.36|0
1646142320000|2022-03-01 13:45:20|2552.29|2552.29|2552.37|2552.37|2552.37|2552.37|2552.29|2552.29|0
1646142340000|2022-03-01 13:45:40|2552.45|2552.45|2552.29|2552.29|2552.45|2552.45|2552.29|2552.29|0
1646142350000|2022-03-01 13:45:50|2552.13|2552.13|2551.7|2551.7|2552.13|2552.13|2551.7|2551.7|0
1646142370000|2022-03-01 13:46:10|2551.54|2551.54|2551.31|2551.31|2551.54|2551.54|2551.24|2551.24|0
1646142380000|2022-03-01 13:46:20|2551.21|2551.21|2551.13|2551.13|2551.21|2551.21|2551.13|2551.13|0
1646142390000|2022-03-01 13:46:30|2550.82|2550.82|2550.31|2550.31|2550.82|2550.82|2550.31|2550.31|0
1646142400000|2022-03-01 13:46:40|2550.42|2550.42|2550.42|2550.42|2550.42|2550.42|2550.42|2550.42|0
1646142420000|2022-03-01 13:47:00|2550.15|2550.15|2550.15|2550.15|2550.15|2550.15|2550.15|2550.15|0
1646142430000|2022-03-01 13:47:10|2550.3|2550.3|2550.23|2550.23|2550.37|2550.37|2550.23|2550.23|0
1646142440000|2022-03-01 13:47:20|2550.11|2550.11|2550.35|2550.35|2550.35|2550.35|2550.11|2550.11|0
1646142450000|2022-03-01 13:47:30|2550.43|2550.43|2550.43|2550.43|2550.43|2550.43|2550.43|2550.43|0
1646142460000|2022-03-01 13:47:40|2550.27|2550.27|2550.27|2550.27|2550.27|2550.27|2550.27|2550.27|0
1646142480000|2022-03-01 13:48:00|2550.11|2550.11|2550.11|2550.11|2550.11|2550.11|2550.11|2550.11|0
1646142490000|2022-03-01 13:48:10|2550.37|2550.37|2550.24|2550.24|2550.37|2550.37|2550.24|2550.24|0
1646142500000|2022-03-01 13:48:20|2550.17|2550.17|2550.17|2550.17|2550.17|2550.17|2550.06|2550.06|0
1646142520000|2022-03-01 13:48:40|2549.98|2549.98|2549.68|2549.68|2549.98|2549.98|2549.62|2549.62|0
1646142530000|2022-03-01 13:48:50|2549.61|2549.61|2549.53|2549.53|2549.61|2549.61|2549.53|2549.53|0
1646142540000|2022-03-01 13:49:00|2549.5|2549.5|2549.31|2549.31|2549.5|2549.5|2549.31|2549.31|0
1646142550000|2022-03-01 13:49:10|2549.45|2549.45|2549.45|2549.45|2549.45|2549.45|2549.45|2549.45|0
1646142580000|2022-03-01 13:49:40|2549.5|2549.5|2549.5|2549.5|2549.5|2549.5|2549.5|2549.5|0
1646142600000|2022-03-01 13:50:00|2549.65|2549.65|2549.5|2549.5|2549.65|2549.65|2549.5|2549.5|0
1646142610000|2022-03-01 13:50:10|2549.34|2549.34|2549.05|2549.05|2549.34|2549.34|2549.05|2549.05|0
1646142620000|2022-03-01 13:50:20|2549.01|2549.01|2548.95|2548.95|2549.1|2549.1|2548.87|2548.87|0
1646142630000|2022-03-01 13:50:30|2548.81|2548.81|2548.99|2548.99|2548.99|2548.99|2548.81|2548.81|0
1646142640000|2022-03-01 13:50:40|2548.87|2548.87|2548.65|2548.65|2548.87|2548.87|2548.65|2548.65|0
1646142660000|2022-03-01 13:51:00|2548.52|2548.52|2548.2|2548.2|2548.52|2548.52|2548.2|2548.2|0
1646142670000|2022-03-01 13:51:10|2548.13|2548.13|2548.13|2548.13|2548.13|2548.13|2548.13|2548.13|0
1646142680000|2022-03-01 13:51:20|2548.2|2548.2|2548.38|2548.38|2548.38|2548.38|2548.17|2548.17|0
1646142690000|2022-03-01 13:51:30|2548.3|2548.3|2548.22|2548.22|2548.3|2548.3|2548.22|2548.22|0
1646142700000|2022-03-01 13:51:40|2548.3|2548.3|2548.75|2548.75|2548.75|2548.75|2548.3|2548.3|0
1646142710000|2022-03-01 13:51:50|2548.83|2548.83|2548.83|2548.83|2548.83|2548.83|2548.83|2548.83|0
1646142720000|2022-03-01 13:52:00|2548.77|2548.77|2548.58|2548.58|2548.77|2548.77|2548.58|2548.58|0
1646142730000|2022-03-01 13:52:10|2548.66|2548.66|2548.68|2548.68|2548.82|2548.82|2548.66|2548.66|0
1646142750000|2022-03-01 13:52:30|2548.99|2548.99|2549.47|2549.47|2549.47|2549.47|2548.99|2548.99|0
1646142760000|2022-03-01 13:52:40|2549.18|2549.18|2549.02|2549.02|2549.18|2549.18|2549.02|2549.02|0
1646142780000|2022-03-01 13:53:00|2548.88|2548.88|2548.49|2548.49|2548.88|2548.88|2548.49|2548.49|0
1646142790000|2022-03-01 13:53:10|2548.62|2548.62|2548.62|2548.62|2548.62|2548.62|2548.62|2548.62|0
1646142800000|2022-03-01 13:53:20|2548.56|2548.56|2548.56|2548.56|2548.56|2548.56|2548.56|2548.56|0
1646142810000|2022-03-01 13:53:30|2548.67|2548.67|2549.2|2549.2|2549.2|2549.2|2548.67|2548.67|0
1646142820000|2022-03-01 13:53:40|2549.16|2549.16|2549.33|2549.33|2549.33|2549.33|2549.16|2549.16|0
1646142830000|2022-03-01 13:53:50|2549.65|2549.65|2549.28|2549.28|2549.65|2549.65|2549.28|2549.28|0
1646142840000|2022-03-01 13:54:00|2549.15|2549.15|2549.15|2549.15|2549.15|2549.15|2549.15|2549.15|0
1646142850000|2022-03-01 13:54:10|2549.08|2549.08|2549.08|2549.08|2549.08|2549.08|2549.08|2549.08|0
1646142860000|2022-03-01 13:54:20|2548.79|2548.79|2548.79|2548.79|2548.79|2548.79|2548.79|2548.79|0
1646142880000|2022-03-01 13:54:40|2548.65|2548.65|2548.65|2548.65|2548.65|2548.65|2548.65|2548.65|0
1646142890000|2022-03-01 13:54:50|2548.76|2548.76|2548.83|2548.83|2548.83|2548.83|2548.76|2548.76|0
1646142920000|2022-03-01 13:55:20|2548.79|2548.79|2548.79|2548.79|2548.79|2548.79|2548.79|2548.79|0
1646142940000|2022-03-01 13:55:40|2548.71|2548.71|2548.72|2548.72|2548.79|2548.79|2548.71|2548.71|0
1646142970000|2022-03-01 13:56:10|2548.61|2548.61|2548.5|2548.5|2548.61|2548.61|2548.5|2548.5|0
1646142980000|2022-03-01 13:56:20|2548.18|2548.18|2548.07|2548.07|2548.18|2548.18|2548.07|2548.07|0
1646143010000|2022-03-01 13:56:50|2548.14|2548.14|2548.53|2548.53|2548.53|2548.53|2548.14|2548.14|0
1646143020000|2022-03-01 13:57:00|2548.57|2548.57|2548.49|2548.49|2548.57|2548.57|2548.49|2548.49|0
1646143030000|2022-03-01 13:57:10|2548.03|2548.03|2547.8|2547.8|2548.03|2548.03|2547.56|2547.56|0
1646143040000|2022-03-01 13:57:20|2547.65|2547.65|2547.65|2547.65|2547.65|2547.65|2547.65|2547.65|0
1646143050000|2022-03-01 13:57:30|2547.39|2547.39|2547.39|2547.39|2547.39|2547.39|2547.39|2547.39|0
1646143060000|2022-03-01 13:57:40|2547.07|2547.07|2547.07|2547.07|2547.07|2547.07|2546.91|2546.91|0
1646143070000|2022-03-01 13:57:50|2546.94|2546.94|2546.94|2546.94|2546.94|2546.94|2546.94|2546.94|0
1646143080000|2022-03-01 13:58:00|2546.83|2546.83|2546.72|2546.72|2546.94|2546.94|2546.72|2546.72|0
1646143090000|2022-03-01 13:58:10|2546.64|2546.64|2546.64|2546.64|2546.64|2546.64|2546.64|2546.64|0
1646143100000|2022-03-01 13:58:20|2546.78|2546.78|2546.78|2546.78|2546.78|2546.78|2546.78|2546.78|0
1646143110000|2022-03-01 13:58:30|2546.72|2546.72|2546.59|2546.59|2546.72|2546.72|2546.59|2546.59|0
1646143120000|2022-03-01 13:58:40|2546.66|2546.66|2546.59|2546.59|2546.66|2546.66|2546.59|2546.59|0
1646143130000|2022-03-01 13:58:50|2546.65|2546.65|2546.35|2546.35|2546.65|2546.65|2546.23|2546.23|0
1646143140000|2022-03-01 13:59:00|2546.41|2546.41|2546.14|2546.14|2546.41|2546.41|2546.14|2546.14|0
1646143150000|2022-03-01 13:59:10|2546.01|2546.01|2546.38|2546.38|2546.38|2546.38|2545.97|2545.97|0
1646143160000|2022-03-01 13:59:20|2546.26|2546.26|2546.32|2546.32|2546.32|2546.32|2546.26|2546.26|0
1646143170000|2022-03-01 13:59:30|2546.29|2546.29|2546.25|2546.25|2546.29|2546.29|2546.25|2546.25|0
1646143180000|2022-03-01 13:59:40|2546.07|2546.07|2545.77|2545.77|2546.14|2546.14|2545.77|2545.77|0
1646143190000|2022-03-01 13:59:50|2545.45|2545.45|2545.45|2545.45|2545.45|2545.45|2545.45|2545.45|0
1646143200000|2022-03-01 14:00:00|2545.38|2545.38|2545.31|2545.31|2545.38|2545.38|2545.24|2545.24|0
1646143210000|2022-03-01 14:00:10|2545.37|2545.37|2545.49|2545.49|2545.49|2545.49|2545.37|2545.37|0
1646143230000|2022-03-01 14:00:30|2545.52|2545.52|2545.52|2545.52|2545.52|2545.52|2545.52|2545.52|0
1646143240000|2022-03-01 14:00:40|2545.39|2545.39|2545.39|2545.39|2545.39|2545.39|2545.39|2545.39|0
1646143250000|2022-03-01 14:00:50|2545.45|2545.45|2545.45|2545.45|2545.45|2545.45|2545.45|2545.45|0
1646143260000|2022-03-01 14:01:00|2545.31|2545.31|2545.42|2545.42|2545.49|2545.49|2545.31|2545.31|0
1646143270000|2022-03-01 14:01:10|2545.29|2545.29|2546.34|2546.34|2546.34|2546.34|2545.26|2545.26|0
1646143280000|2022-03-01 14:01:20|2546.48|2546.48|2546.48|2546.48|2546.48|2546.48|2546.48|2546.48|0
1646143290000|2022-03-01 14:01:30|2547.41|2547.41|2548.04|2548.04|2548.04|2548.04|2547.16|2547.16|0
1646143300000|2022-03-01 14:01:40|2547.4|2547.4|2547.24|2547.24|2547.4|2547.4|2547.24|2547.24|0
1646143310000|2022-03-01 14:01:50|2546.89|2546.89|2546.6|2546.6|2546.89|2546.89|2546.6|2546.6|0
1646143320000|2022-03-01 14:02:00|2547.04|2547.04|2547.98|2547.98|2547.98|2547.98|2547.04|2547.04|0
1646143340000|2022-03-01 14:02:20|2548.11|2548.11|2548.11|2548.11|2548.11|2548.11|2548.11|2548.11|0
1646143360000|2022-03-01 14:02:40|2547.93|2547.93|2547.69|2547.69|2547.93|2547.93|2547.69|2547.69|0
1646143370000|2022-03-01 14:02:50|2547.73|2547.73|2547.37|2547.37|2547.73|2547.73|2547.37|2547.37|0
1646143380000|2022-03-01 14:03:00|2547.16|2547.16|2546.37|2546.37|2547.16|2547.16|2546.37|2546.37|0
1646143390000|2022-03-01 14:03:10|2546.26|2546.26|2546.05|2546.05|2546.26|2546.26|2546.05|2546.05|0
1646143400000|2022-03-01 14:03:20|2545.93|2545.93|2545.6|2545.6|2545.93|2545.93|2545.53|2545.53|0
1646143410000|2022-03-01 14:03:30|2544.97|2544.97|2544.95|2544.95|2545.03|2545.03|2544.84|2544.84|0
1646143420000|2022-03-01 14:03:40|2545.02|2545.02|2545.06|2545.06|2545.06|2545.06|2544.9|2544.9|0
1646143430000|2022-03-01 14:03:50|2544.92|2544.92|2544.92|2544.92|2544.92|2544.92|2544.92|2544.92|0
1646143440000|2022-03-01 14:04:00|2545.03|2545.03|2544.82|2544.82|2545.03|2545.03|2544.82|2544.82|0
1646143450000|2022-03-01 14:04:10|2544.68|2544.68|2544.68|2544.68|2544.68|2544.68|2544.68|2544.68|0
1646143460000|2022-03-01 14:04:20|2544.79|2544.79|2544.79|2544.79|2544.79|2544.79|2544.79|2544.79|0
1646143470000|2022-03-01 14:04:30|2544.92|2544.92|2544.81|2544.81|2544.92|2544.92|2544.81|2544.81|0
1646143500000|2022-03-01 14:05:00|2544.74|2544.74|2544.74|2544.74|2544.81|2544.81|2544.74|2544.74|0
1646143510000|2022-03-01 14:05:10|2544.81|2544.81|2544.81|2544.81|2544.81|2544.81|2544.81|2544.81|0
1646143520000|2022-03-01 14:05:20|2544.74|2544.74|2544.74|2544.74|2544.74|2544.74|2544.74|2544.74|0
1646143530000|2022-03-01 14:05:30|2544.61|2544.61|2544.74|2544.74|2544.74|2544.74|2544.61|2544.61|0
1646143540000|2022-03-01 14:05:40|2544.85|2544.85|2544.56|2544.56|2544.91|2544.91|2544.56|2544.56|0
1646143550000|2022-03-01 14:05:50|2544.41|2544.41|2543.81|2543.81|2544.41|2544.41|2543.81|2543.81|0
1646143560000|2022-03-01 14:06:00|2543.65|2543.65|2543.89|2543.89|2543.89|2543.89|2543.65|2543.65|0
1646143570000|2022-03-01 14:06:10|2543.79|2543.79|2543.79|2543.79|2543.79|2543.79|2543.79|2543.79|0
1646143580000|2022-03-01 14:06:20|2543.9|2543.9|2543.79|2543.79|2543.9|2543.9|2543.79|2543.79|0
1646143590000|2022-03-01 14:06:30|2543.94|2543.94|2544.04|2544.04|2544.25|2544.25|2543.94|2543.94|0
1646143600000|2022-03-01 14:06:40|2544.16|2544.16|2544.2|2544.2|2544.2|2544.2|2544.16|2544.16|0
1646143610000|2022-03-01 14:06:50|2544.24|2544.24|2544.28|2544.28|2544.28|2544.28|2544.24|2544.24|0
1646143620000|2022-03-01 14:07:00|2544.06|2544.06|2544.06|2544.06|2544.06|2544.06|2544.06|2544.06|0
1646143640000|2022-03-01 14:07:20|2544.1|2544.1|2544.1|2544.1|2544.1|2544.1|2544.1|2544.1|0
1646143650000|2022-03-01 14:07:30|2543.99|2543.99|2543.85|2543.85|2543.99|2543.99|2543.85|2543.85|0
1646143660000|2022-03-01 14:07:40|2543.78|2543.78|2543.78|2543.78|2543.78|2543.78|2543.78|2543.78|0
1646143670000|2022-03-01 14:07:50|2543.81|2543.81|2543.81|2543.81|2543.81|2543.81|2543.81|2543.81|0
1646143680000|2022-03-01 14:08:00|2543.7|2543.7|2543.09|2543.09|2543.74|2543.74|2543.09|2543.09|0
1646143690000|2022-03-01 14:08:10|2543.05|2543.05|2542.26|2542.26|2543.05|2543.05|2542.26|2542.26|0
1646143700000|2022-03-01 14:08:20|2542.18|2542.18|2542.05|2542.05|2542.18|2542.18|2542.05|2542.05|0
1646143710000|2022-03-01 14:08:30|2542.13|2542.13|2542.13|2542.13|2542.13|2542.13|2542.13|2542.13|0
1646143720000|2022-03-01 14:08:40|2542.05|2542.05|2542.05|2542.05|2542.09|2542.09|2542.05|2542.05|0
1646143730000|2022-03-01 14:08:50|2541.89|2541.89|2542.11|2542.11|2542.11|2542.11|2541.89|2541.89|0
1646143740000|2022-03-01 14:09:00|2541.79|2541.79|2540.34|2540.34|2541.79|2541.79|2540.34|2540.34|0
1646143750000|2022-03-01 14:09:10|2540.24|2540.24|2539.8|2539.8|2540.24|2540.24|2539.8|2539.8|0
1646143760000|2022-03-01 14:09:20|2539.76|2539.76|2539.72|2539.72|2539.76|2539.76|2539.72|2539.72|0
1646143780000|2022-03-01 14:09:40|2539.84|2539.84|2539.47|2539.47|2539.84|2539.84|2539.47|2539.47|0
1646143790000|2022-03-01 14:09:50|2539.59|2539.59|2539.73|2539.73|2539.73|2539.73|2539.59|2539.59|0
1646143800000|2022-03-01 14:10:00|2539.66|2539.66|2539.51|2539.51|2539.73|2539.73|2539.51|2539.51|0
1646143810000|2022-03-01 14:10:10|2539.63|2539.63|2539.76|2539.76|2540.02|2540.02|2539.63|2539.63|0
1646143820000|2022-03-01 14:10:20|2540.02|2540.02|2540.1|2540.1|2540.1|2540.1|2540.02|2540.02|0
1646143830000|2022-03-01 14:10:30|2540.16|2540.16|2540.1|2540.1|2540.16|2540.16|2540.1|2540.1|0
1646143840000|2022-03-01 14:10:40|2540.17|2540.17|2540.17|2540.17|2540.17|2540.17|2540.17|2540.17|0
1646143850000|2022-03-01 14:10:50|2540.24|2540.24|2540.24|2540.24|2540.24|2540.24|2540.24|2540.24|0
1646143860000|2022-03-01 14:11:00|2540.32|2540.32|2540.32|2540.32|2540.32|2540.32|2540.32|2540.32|0
1646143900000|2022-03-01 14:11:40|2540.17|2540.17|2540.01|2540.01|2540.17|2540.17|2540.01|2540.01|0
1646143910000|2022-03-01 14:11:50|2540.14|2540.14|2540.1|2540.1|2540.14|2540.14|2540.02|2540.02|0
1646143920000|2022-03-01 14:12:00|2540.48|2540.48|2540.47|2540.47|2540.63|2540.63|2540.47|2540.47|0
1646143930000|2022-03-01 14:12:10|2540.62|2540.62|2540.23|2540.23|2540.77|2540.77|2540.23|2540.23|0
1646143940000|2022-03-01 14:12:20|2540.36|2540.36|2539.88|2539.88|2540.36|2540.36|2539.88|2539.88|0
1646143950000|2022-03-01 14:12:30|2539.72|2539.72|2539.05|2539.05|2539.72|2539.72|2539.05|2539.05|0
1646143960000|2022-03-01 14:12:40|2538.89|2538.89|2538.86|2538.86|2538.89|2538.89|2538.86|2538.86|0
1646143970000|2022-03-01 14:12:50|2538.82|2538.82|2538.7|2538.7|2538.82|2538.82|2538.7|2538.7|0
1646143980000|2022-03-01 14:13:00|2538.66|2538.66|2538.34|2538.34|2538.7|2538.7|2538.18|2538.18|0
1646143990000|2022-03-01 14:13:10|2538.22|2538.22|2537.82|2537.82|2538.22|2538.22|2537.82|2537.82|0
1646144000000|2022-03-01 14:13:20|2537.68|2537.68|2537.27|2537.27|2537.75|2537.75|2537.27|2537.27|0
1646144010000|2022-03-01 14:13:30|2537.47|2537.47|2537.14|2537.14|2537.47|2537.47|2536.88|2536.88|0
1646144020000|2022-03-01 14:13:40|2537.3|2537.3|2537.67|2537.67|2537.73|2537.73|2537.3|2537.3|0
1646144030000|2022-03-01 14:13:50|2537.56|2537.56|2537.6|2537.6|2537.6|2537.6|2537.52|2537.52|0
1646144040000|2022-03-01 14:14:00|2537.67|2537.67|2537.52|2537.52|2537.67|2537.67|2537.4|2537.4|0
1646144050000|2022-03-01 14:14:10|2537.56|2537.56|2537.75|2537.75|2537.94|2537.94|2537.56|2537.56|0
1646144060000|2022-03-01 14:14:20|2537.82|2537.82|2537.86|2537.86|2537.86|2537.86|2537.82|2537.82|0
1646144070000|2022-03-01 14:14:30|2537.97|2537.97|2537.74|2537.74|2537.97|2537.97|2537.74|2537.74|0
1646144080000|2022-03-01 14:14:40|2537.81|2537.81|2538.87|2538.87|2538.87|2538.87|2537.81|2537.81|0
1646144090000|2022-03-01 14:14:50|2539.08|2539.08|2539.12|2539.12|2539.12|2539.12|2539.08|2539.08|0
1646144100000|2022-03-01 14:15:00|2538.68|2538.68|2538.54|2538.54|2538.68|2538.68|2538.54|2538.54|0
1646144110000|2022-03-01 14:15:10|2538.47|2538.47|2538.27|2538.27|2538.47|2538.47|2538.27|2538.27|0
1646144120000|2022-03-01 14:15:20|2538.2|2538.2|2538.08|2538.08|2538.2|2538.2|2538.08|2538.08|0
1646144130000|2022-03-01 14:15:30|2538.23|2538.23|2538.13|2538.13|2538.34|2538.34|2538.09|2538.09|0
1646144140000|2022-03-01 14:15:40|2538.09|2538.09|2538.13|2538.13|2538.13|2538.13|2538.09|2538.09|0
1646144150000|2022-03-01 14:15:50|2537.81|2537.81|2537.93|2537.93|2537.93|2537.93|2537.81|2537.81|0
1646144160000|2022-03-01 14:16:00|2537.81|2537.81|2537.65|2537.65|2537.81|2537.81|2537.65|2537.65|0
1646144170000|2022-03-01 14:16:10|2537.33|2537.33|2537.49|2537.49|2537.65|2537.65|2537.33|2537.33|0
1646144180000|2022-03-01 14:16:20|2537.35|2537.35|2536.45|2536.45|2537.35|2537.35|2536.45|2536.45|0
1646144190000|2022-03-01 14:16:30|2536.39|2536.39|2536.39|2536.39|2536.39|2536.39|2536.39|2536.39|0
1646144200000|2022-03-01 14:16:40|2536.35|2536.35|2536.35|2536.35|2536.35|2536.35|2536.35|2536.35|0
1646144210000|2022-03-01 14:16:50|2536.31|2536.31|2536.27|2536.27|2536.31|2536.31|2536.27|2536.27|0
1646144220000|2022-03-01 14:17:00|2536.05|2536.05|2536.05|2536.05|2536.05|2536.05|2536.05|2536.05|0
1646144230000|2022-03-01 14:17:10|2536.13|2536.13|2536.13|2536.13|2536.13|2536.13|2536.13|2536.13|0
1646144240000|2022-03-01 14:17:20|2535.91|2535.91|2535.84|2535.84|2535.91|2535.91|2535.84|2535.84|0
1646144250000|2022-03-01 14:17:30|2535.91|2535.91|2535.55|2535.55|2535.91|2535.91|2535.55|2535.55|0
1646144260000|2022-03-01 14:17:40|2535.44|2535.44|2534.83|2534.83|2535.63|2535.63|2534.83|2534.83|0
1646144270000|2022-03-01 14:17:50|2534.72|2534.72|2533.97|2533.97|2534.72|2534.72|2533.97|2533.97|0
1646144280000|2022-03-01 14:18:00|2533.91|2533.91|2534.07|2534.07|2534.07|2534.07|2533.91|2533.91|0
1646144290000|2022-03-01 14:18:10|2534.14|2534.14|2534.78|2534.78|2534.78|2534.78|2534.14|2534.14|0
1646144300000|2022-03-01 14:18:20|2534.46|2534.46|2535.28|2535.28|2535.28|2535.28|2534.39|2534.39|0
1646144310000|2022-03-01 14:18:30|2535.41|2535.41|2536.18|2536.18|2536.18|2536.18|2535.41|2535.41|0
1646144320000|2022-03-01 14:18:40|2536.22|2536.22|2536.01|2536.01|2536.22|2536.22|2535.98|2535.98|0
1646144330000|2022-03-01 14:18:50|2536.16|2536.16|2536.15|2536.15|2536.23|2536.23|2536.15|2536.15|0
1646144340000|2022-03-01 14:19:00|2536.09|2536.09|2535.67|2535.67|2536.09|2536.09|2535.67|2535.67|0
1646144350000|2022-03-01 14:19:10|2535.56|2535.56|2535.33|2535.33|2535.56|2535.56|2535.33|2535.33|0
1646144360000|2022-03-01 14:19:20|2535.06|2535.06|2534.91|2534.91|2535.06|2535.06|2534.91|2534.91|0
1646144390000|2022-03-01 14:19:50|2534.83|2534.83|2534.62|2534.62|2534.83|2534.83|2534.62|2534.62|0
1646144400000|2022-03-01 14:20:00|2534.5|2534.5|2534.63|2534.63|2534.63|2534.63|2534.44|2534.44|0
1646144420000|2022-03-01 14:20:20|2534.87|2534.87|2534.87|2534.87|2534.87|2534.87|2534.87|2534.87|0
1646144440000|2022-03-01 14:20:40|2534.79|2534.79|2534.71|2534.71|2534.79|2534.79|2534.63|2534.63|0
1646144460000|2022-03-01 14:21:00|2534.64|2534.64|2534.71|2534.71|2534.71|2534.71|2534.64|2534.64|0
1646144470000|2022-03-01 14:21:10|2534.49|2534.49|2534.49|2534.49|2534.49|2534.49|2534.49|2534.49|0
1646144480000|2022-03-01 14:21:20|2534.09|2534.09|2533.64|2533.64|2534.09|2534.09|2533.64|2533.64|0
1646144490000|2022-03-01 14:21:30|2533.71|2533.71|2533.19|2533.19|2533.71|2533.71|2533.19|2533.19|0
1646144500000|2022-03-01 14:21:40|2533.12|2533.12|2533.31|2533.31|2533.31|2533.31|2533.12|2533.12|0
1646144520000|2022-03-01 14:22:00|2533.17|2533.17|2533.02|2533.02|2533.17|2533.17|2533.02|2533.02|0
1646144530000|2022-03-01 14:22:10|2532.92|2532.92|2532.47|2532.47|2532.92|2532.92|2532.46|2532.46|0
1646144540000|2022-03-01 14:22:20|2532.53|2532.53|2532.42|2532.42|2532.56|2532.56|2532.42|2532.42|0
1646144550000|2022-03-01 14:22:30|2532.49|2532.49|2532.56|2532.56|2532.56|2532.56|2532.49|2532.49|0
1646144560000|2022-03-01 14:22:40|2532.3|2532.3|2532.08|2532.08|2532.3|2532.3|2531.9|2531.9|0
1646144570000|2022-03-01 14:22:50|2532.14|2532.14|2532.14|2532.14|2532.14|2532.14|2532.14|2532.14|0
1646144580000|2022-03-01 14:23:00|2532.07|2532.07|2532.14|2532.14|2532.14|2532.14|2532.07|2532.07|0
1646144590000|2022-03-01 14:23:10|2531.66|2531.66|2531.29|2531.29|2531.66|2531.66|2531.16|2531.16|0
1646144600000|2022-03-01 14:23:20|2531.16|2531.16|2530.92|2530.92|2531.16|2531.16|2530.92|2530.92|0
1646144610000|2022-03-01 14:23:30|2530.89|2530.89|2530.58|2530.58|2530.89|2530.89|2530.43|2530.43|0
1646144620000|2022-03-01 14:23:40|2530.65|2530.65|2530.72|2530.72|2530.72|2530.72|2530.65|2530.65|0
1646144630000|2022-03-01 14:23:50|2530.78|2530.78|2530.78|2530.78|2530.78|2530.78|2530.78|2530.78|0
1646144640000|2022-03-01 14:24:00|2530.5|2530.5|2530.33|2530.33|2530.5|2530.5|2530.33|2530.33|0
1646144670000|2022-03-01 14:24:30|2530.09|2530.09|2529.93|2529.93|2530.09|2530.09|2529.9|2529.9|0
1646144680000|2022-03-01 14:24:40|2529.77|2529.77|2530.28|2530.28|2530.28|2530.28|2529.77|2529.77|0
1646144690000|2022-03-01 14:24:50|2530.36|2530.36|2530.28|2530.28|2530.44|2530.44|2530.21|2530.21|0
1646144700000|2022-03-01 14:25:00|2530.13|2530.13|2529.97|2529.97|2530.13|2530.13|2529.93|2529.93|0
1646144710000|2022-03-01 14:25:10|2530.08|2530.08|2530.33|2530.33|2530.59|2530.59|2530.08|2530.08|0
1646144720000|2022-03-01 14:25:20|2530.26|2530.26|2530.39|2530.39|2530.54|2530.54|2530.26|2530.26|0
1646144730000|2022-03-01 14:25:30|2530.78|2530.78|2531.21|2531.21|2531.37|2531.37|2530.78|2530.78|0
1646144740000|2022-03-01 14:25:40|2531.05|2531.05|2531.25|2531.25|2531.25|2531.25|2530.98|2530.98|0
1646144750000|2022-03-01 14:25:50|2531.51|2531.51|2531.32|2531.32|2531.66|2531.66|2531.25|2531.25|0
1646144760000|2022-03-01 14:26:00|2531.26|2531.26|2531.06|2531.06|2531.3|2531.3|2530.91|2530.91|0
1646144780000|2022-03-01 14:26:20|2531.19|2531.19|2531.19|2531.19|2531.19|2531.19|2531.19|2531.19|0
1646144790000|2022-03-01 14:26:30|2531.05|2531.05|2531.05|2531.05|2531.05|2531.05|2531.05|2531.05|0
1646144800000|2022-03-01 14:26:40|2530.93|2530.93|2529.82|2529.82|2530.93|2530.93|2529.82|2529.82|0
1646144810000|2022-03-01 14:26:50|2529.71|2529.71|2529.71|2529.71|2529.71|2529.71|2529.71|2529.71|0
1646144820000|2022-03-01 14:27:00|2529.82|2529.82|2530.34|2530.34|2530.34|2530.34|2529.82|2529.82|0
1646144830000|2022-03-01 14:27:10|2530.27|2530.27|2530.19|2530.19|2530.27|2530.27|2529.65|2529.65|0
1646144840000|2022-03-01 14:27:20|2530.42|2530.42|2530.58|2530.58|2530.66|2530.66|2530.27|2530.27|0
1646144850000|2022-03-01 14:27:30|2530.5|2530.5|2530.5|2530.5|2530.5|2530.5|2530.5|2530.5|0
1646144870000|2022-03-01 14:27:50|2530.35|2530.35|2530.38|2530.38|2530.42|2530.42|2530.31|2530.31|0
1646144890000|2022-03-01 14:28:10|2530.18|2530.18|2530.26|2530.26|2530.26|2530.26|2530.07|2530.07|0
1646144900000|2022-03-01 14:28:20|2530.38|2530.38|2530.22|2530.22|2530.38|2530.38|2530.22|2530.22|0
1646144910000|2022-03-01 14:28:30|2530.14|2530.14|2530.11|2530.11|2530.14|2530.14|2529.95|2529.95|0
1646144920000|2022-03-01 14:28:40|2530.05|2530.05|2530.05|2530.05|2530.05|2530.05|2530.05|2530.05|0
1646144930000|2022-03-01 14:28:50|2530.01|2530.01|2530.33|2530.33|2530.33|2530.33|2530.01|2530.01|0
1646144940000|2022-03-01 14:29:00|2530.46|2530.46|2530.33|2530.33|2530.73|2530.73|2530.26|2530.26|0
1646144950000|2022-03-01 14:29:10|2530.59|2530.59|2530.79|2530.79|2530.79|2530.79|2530.59|2530.59|0
1646144960000|2022-03-01 14:29:20|2530.86|2530.86|2530.86|2530.86|2530.86|2530.86|2530.86|2530.86|0
1646144970000|2022-03-01 14:29:30|2531|2531|2531|2531|2531|2531|2531|2531|0
1646144980000|2022-03-01 14:29:40|2530.93|2530.93|2531.22|2531.22|2531.22|2531.22|2530.93|2530.93|0
1646144990000|2022-03-01 14:29:50|2531.29|2531.29|2531.21|2531.21|2531.29|2531.29|2531.21|2531.21|0
1646145000000|2022-03-01 14:30:00|2531.14|2531.14|2532.27|2532.27|2532.27|2532.27|2531.14|2531.14|0
1646145010000|2022-03-01 14:30:10|2532.41|2532.41|2533.06|2533.06|2533.06|2533.06|2532.14|2532.14|0
1646145020000|2022-03-01 14:30:20|2533.17|2533.17|2533.63|2533.63|2534.01|2534.01|2533.17|2533.17|0
1646145030000|2022-03-01 14:30:30|2533.48|2533.48|2533.45|2533.45|2533.56|2533.56|2533.45|2533.45|0
1646145040000|2022-03-01 14:30:40|2533.38|2533.38|2533.36|2533.36|2533.45|2533.45|2533.22|2533.22|0
1646145050000|2022-03-01 14:30:50|2533.44|2533.44|2533.77|2533.77|2533.77|2533.77|2533.44|2533.44|0
1646145060000|2022-03-01 14:31:00|2533.9|2533.9|2534|2534|2534.04|2534.04|2533.9|2533.9|0
1646145070000|2022-03-01 14:31:10|2534.11|2534.11|2533.79|2533.79|2534.19|2534.19|2533.79|2533.79|0
1646145080000|2022-03-01 14:31:20|2533.87|2533.87|2533.54|2533.54|2533.87|2533.87|2533.38|2533.38|0
1646145090000|2022-03-01 14:31:30|2533.38|2533.38|2533.46|2533.46|2533.46|2533.46|2533.38|2533.38|0
1646145100000|2022-03-01 14:31:40|2533.57|2533.57|2533.57|2533.57|2533.57|2533.57|2533.57|2533.57|0
1646145110000|2022-03-01 14:31:50|2533.44|2533.44|2533.47|2533.47|2533.69|2533.69|2533.44|2533.44|0
1646145120000|2022-03-01 14:32:00|2533.15|2533.15|2530.59|2530.59|2533.15|2533.15|2530.52|2530.52|0
1646145130000|2022-03-01 14:32:10|2530.51|2530.51|2530.03|2530.03|2530.51|2530.51|2530.03|2530.03|0
1646145140000|2022-03-01 14:32:20|2529.8|2529.8|2529.73|2529.73|2529.8|2529.8|2529.55|2529.55|0
1646145150000|2022-03-01 14:32:30|2529.59|2529.59|2528.37|2528.37|2529.59|2529.59|2528.37|2528.37|0
1646145160000|2022-03-01 14:32:40|2528.21|2528.21|2528.64|2528.64|2528.64|2528.64|2528.1|2528.1|0
1646145170000|2022-03-01 14:32:50|2528.75|2528.75|2529.12|2529.12|2529.26|2529.26|2528.75|2528.75|0
1646145180000|2022-03-01 14:33:00|2529.01|2529.01|2528.6|2528.6|2529.01|2529.01|2528.47|2528.47|0
1646145190000|2022-03-01 14:33:10|2528.68|2528.68|2528.68|2528.68|2528.68|2528.68|2528.68|2528.68|0
1646145200000|2022-03-01 14:33:20|2528.38|2528.38|2528.01|2528.01|2528.38|2528.38|2527.75|2527.75|0
1646145210000|2022-03-01 14:33:30|2528.16|2528.16|2527.68|2527.68|2528.16|2528.16|2527.68|2527.68|0
1646145220000|2022-03-01 14:33:40|2527.61|2527.61|2525.92|2525.92|2527.61|2527.61|2525.92|2525.92|0
1646145230000|2022-03-01 14:33:50|2525.85|2525.85|2527.09|2527.09|2527.09|2527.09|2525.85|2525.85|0
1646145240000|2022-03-01 14:34:00|2526.97|2526.97|2527.82|2527.82|2527.82|2527.82|2526.97|2526.97|0
1646145250000|2022-03-01 14:34:10|2527.78|2527.78|2527.93|2527.93|2528.07|2528.07|2527.78|2527.78|0
1646145270000|2022-03-01 14:34:30|2528.08|2528.08|2528.05|2528.05|2528.16|2528.16|2528.05|2528.05|0
1646145280000|2022-03-01 14:34:40|2528.12|2528.12|2529.62|2529.62|2529.62|2529.62|2528.12|2528.12|0
1646145290000|2022-03-01 14:34:50|2529.58|2529.58|2530.16|2530.16|2530.16|2530.16|2529.58|2529.58|0
1646145300000|2022-03-01 14:35:00|2530.03|2530.03|2531.11|2531.11|2531.11|2531.11|2530.03|2530.03|0
1646145310000|2022-03-01 14:35:10|2531.19|2531.19|2531.21|2531.21|2531.28|2531.28|2531.15|2531.15|0
1646145320000|2022-03-01 14:35:20|2531.14|2531.14|2531.39|2531.39|2531.39|2531.39|2531.14|2531.14|0
1646145330000|2022-03-01 14:35:30|2531.55|2531.55|2531.49|2531.49|2531.7|2531.7|2531.49|2531.49|0
1646145340000|2022-03-01 14:35:40|2531.1|2531.1|2530.61|2530.61|2531.1|2531.1|2530.46|2530.46|0
1646145350000|2022-03-01 14:35:50|2530.72|2530.72|2531.07|2531.07|2531.07|2531.07|2530.61|2530.61|0
1646145360000|2022-03-01 14:36:00|2531.23|2531.23|2532.27|2532.27|2532.27|2532.27|2531.23|2531.23|0
1646145370000|2022-03-01 14:36:10|2532.34|2532.34|2532.27|2532.27|2532.34|2532.34|2532.27|2532.27|0
1646145380000|2022-03-01 14:36:20|2532.4|2532.4|2532.46|2532.46|2532.46|2532.46|2532.29|2532.29|0
1646145390000|2022-03-01 14:36:30|2532.42|2532.42|2532.46|2532.46|2532.46|2532.46|2532.23|2532.23|0
1646145400000|2022-03-01 14:36:40|2532.38|2532.38|2532.44|2532.44|2532.44|2532.44|2532.38|2532.38|0
1646145410000|2022-03-01 14:36:50|2532.66|2532.66|2532.66|2532.66|2532.84|2532.84|2532.66|2532.66|0
1646145420000|2022-03-01 14:37:00|2532.79|2532.79|2533.4|2533.4|2533.45|2533.45|2532.79|2532.79|0
1646145430000|2022-03-01 14:37:10|2533.53|2533.53|2533.69|2533.69|2533.69|2533.69|2533.53|2533.53|0
1646145440000|2022-03-01 14:37:20|2533.76|2533.76|2533.92|2533.92|2533.92|2533.92|2533.76|2533.76|0
1646145450000|2022-03-01 14:37:30|2533.84|2533.84|2534.47|2534.47|2534.47|2534.47|2533.7|2533.7|0
1646145460000|2022-03-01 14:37:40|2534.43|2534.43|2533.47|2533.47|2534.43|2534.43|2533.47|2533.47|0
1646145470000|2022-03-01 14:37:50|2533.41|2533.41|2533.41|2533.41|2533.41|2533.41|2533.41|2533.41|0
1646145480000|2022-03-01 14:38:00|2533.28|2533.28|2533.26|2533.26|2533.28|2533.28|2533.15|2533.15|0
1646145490000|2022-03-01 14:38:10|2533.48|2533.48|2534.05|2534.05|2534.05|2534.05|2533.17|2533.17|0
1646145500000|2022-03-01 14:38:20|2534.09|2534.09|2534.29|2534.29|2534.29|2534.29|2533.89|2533.89|0
1646145510000|2022-03-01 14:38:30|2534.36|2534.36|2535.33|2535.33|2535.33|2535.33|2534.36|2534.36|0
1646145520000|2022-03-01 14:38:40|2535.25|2535.25|2535.01|2535.01|2535.25|2535.25|2535.01|2535.01|0
1646145530000|2022-03-01 14:38:50|2534.94|2534.94|2534.26|2534.26|2534.94|2534.94|2534.03|2534.03|0
1646145540000|2022-03-01 14:39:00|2534.32|2534.32|2534.7|2534.7|2534.75|2534.75|2534.32|2534.32|0
1646145550000|2022-03-01 14:39:10|2534.22|2534.22|2534.19|2534.19|2534.23|2534.23|2534.07|2534.07|0
1646145560000|2022-03-01 14:39:20|2534.07|2534.07|2534.07|2534.07|2534.07|2534.07|2534.07|2534.07|0
1646145570000|2022-03-01 14:39:30|2534.15|2534.15|2533.91|2533.91|2534.15|2534.15|2533.91|2533.91|0
1646145580000|2022-03-01 14:39:40|2533.77|2533.77|2533.77|2533.77|2533.77|2533.77|2533.77|2533.77|0
1646145590000|2022-03-01 14:39:50|2533.13|2533.13|2533.07|2533.07|2533.13|2533.13|2533.07|2533.07|0
1646145600000|2022-03-01 14:40:00|2533.23|2533.23|2533.07|2533.07|2533.39|2533.39|2533.07|2533.07|0
1646145610000|2022-03-01 14:40:10|2532.96|2532.96|2532.08|2532.08|2532.96|2532.96|2532.07|2532.07|0
1646145620000|2022-03-01 14:40:20|2532.02|2532.02|2530.66|2530.66|2532.02|2532.02|2530.66|2530.66|0
1646145630000|2022-03-01 14:40:30|2530.6|2530.6|2530.05|2530.05|2530.6|2530.6|2530.05|2530.05|0
1646145640000|2022-03-01 14:40:40|2529.91|2529.91|2529.6|2529.6|2529.91|2529.91|2529.49|2529.49|0
1646145650000|2022-03-01 14:40:50|2529.29|2529.29|2529.23|2529.23|2529.29|2529.29|2529.23|2529.23|0
1646145660000|2022-03-01 14:41:00|2529.3|2529.3|2528.77|2528.77|2529.44|2529.44|2528.77|2528.77|0
1646145670000|2022-03-01 14:41:10|2528.66|2528.66|2528.07|2528.07|2528.66|2528.66|2527.96|2527.96|0
1646145680000|2022-03-01 14:41:20|2527.82|2527.82|2528.06|2528.06|2528.06|2528.06|2527.82|2527.82|0
1646145690000|2022-03-01 14:41:30|2528.13|2528.13|2528.36|2528.36|2528.36|2528.36|2528.13|2528.13|0
1646145700000|2022-03-01 14:41:40|2528.14|2528.14|2528.36|2528.36|2528.36|2528.36|2528.14|2528.14|0
1646145710000|2022-03-01 14:41:50|2528.49|2528.49|2528.25|2528.25|2528.49|2528.49|2528.25|2528.25|0
1646145720000|2022-03-01 14:42:00|2528.12|2528.12|2529.06|2529.06|2529.06|2529.06|2528.12|2528.12|0
1646145730000|2022-03-01 14:42:10|2529.13|2529.13|2529.76|2529.76|2529.84|2529.84|2529.13|2529.13|0
1646145740000|2022-03-01 14:42:20|2529.62|2529.62|2528.97|2528.97|2529.62|2529.62|2528.97|2528.97|0
1646145750000|2022-03-01 14:42:30|2528.89|2528.89|2529.65|2529.65|2529.65|2529.65|2528.89|2528.89|0
1646145760000|2022-03-01 14:42:40|2529.73|2529.73|2529.29|2529.29|2529.73|2529.73|2529.29|2529.29|0
1646145770000|2022-03-01 14:42:50|2529.22|2529.22|2528.78|2528.78|2529.22|2529.22|2528.71|2528.71|0
1646145780000|2022-03-01 14:43:00|2528.92|2528.92|2529.3|2529.3|2529.3|2529.3|2528.92|2528.92|0
1646145790000|2022-03-01 14:43:10|2529.24|2529.24|2528.63|2528.63|2529.24|2529.24|2528.63|2528.63|0
1646145800000|2022-03-01 14:43:20|2528.51|2528.51|2528.28|2528.28|2528.51|2528.51|2528.28|2528.28|0
1646145810000|2022-03-01 14:43:30|2528.43|2528.43|2528.43|2528.43|2528.43|2528.43|2528.43|2528.43|0
1646145820000|2022-03-01 14:43:40|2528.5|2528.5|2528.5|2528.5|2528.5|2528.5|2528.5|2528.5|0
1646145830000|2022-03-01 14:43:50|2528.66|2528.66|2528.73|2528.73|2528.73|2528.73|2528.66|2528.66|0
1646145840000|2022-03-01 14:44:00|2528.67|2528.67|2528.43|2528.43|2528.67|2528.67|2528.32|2528.32|0
1646145850000|2022-03-01 14:44:10|2528.25|2528.25|2528.21|2528.21|2528.31|2528.31|2528.21|2528.21|0
1646145870000|2022-03-01 14:44:30|2528.28|2528.28|2528.34|2528.34|2528.34|2528.34|2528.28|2528.28|0
1646145880000|2022-03-01 14:44:40|2528.41|2528.41|2528.41|2528.41|2528.41|2528.41|2528.41|2528.41|0
1646145890000|2022-03-01 14:44:50|2528.17|2528.17|2528.21|2528.21|2528.23|2528.23|2527.86|2527.86|0
1646145900000|2022-03-01 14:45:00|2528.44|2528.44|2528.95|2528.95|2528.95|2528.95|2528.28|2528.28|0
1646145910000|2022-03-01 14:45:10|2528.68|2528.68|2529.38|2529.38|2529.6|2529.6|2528.68|2528.68|0
1646145920000|2022-03-01 14:45:20|2529.32|2529.32|2529.24|2529.24|2529.32|2529.32|2529.24|2529.24|0
1646145930000|2022-03-01 14:45:30|2529.16|2529.16|2528.21|2528.21|2529.16|2529.16|2527.71|2527.71|0
1646145940000|2022-03-01 14:45:40|2527.95|2527.95|2526.93|2526.93|2527.95|2527.95|2526.93|2526.93|0
1646145950000|2022-03-01 14:45:50|2527.01|2527.01|2527.26|2527.26|2527.26|2527.26|2526.93|2526.93|0
1646145960000|2022-03-01 14:46:00|2527.14|2527.14|2526.07|2526.07|2527.14|2527.14|2526.07|2526.07|0
1646145970000|2022-03-01 14:46:10|2525.99|2525.99|2525.35|2525.35|2525.99|2525.99|2525.35|2525.35|0
1646145980000|2022-03-01 14:46:20|2525.22|2525.22|2523.91|2523.91|2525.22|2525.22|2523.91|2523.91|0
1646145990000|2022-03-01 14:46:30|2523.24|2523.24|2523.46|2523.46|2523.46|2523.46|2523.24|2523.24|0
1646146000000|2022-03-01 14:46:40|2523.54|2523.54|2523.68|2523.68|2523.76|2523.76|2523.54|2523.54|0
1646146020000|2022-03-01 14:47:00|2523.75|2523.75|2523.41|2523.41|2523.91|2523.91|2523.41|2523.41|0
1646146030000|2022-03-01 14:47:10|2523.55|2523.55|2524.78|2524.78|2524.78|2524.78|2522.96|2522.96|0
1646146040000|2022-03-01 14:47:20|2524.61|2524.61|2525.49|2525.49|2525.49|2525.49|2524.61|2524.61|0
1646146050000|2022-03-01 14:47:30|2525.62|2525.62|2526.78|2526.78|2526.94|2526.94|2525.62|2525.62|0
1646146060000|2022-03-01 14:47:40|2526.56|2526.56|2526.17|2526.17|2526.56|2526.56|2526.17|2526.17|0
1646146070000|2022-03-01 14:47:50|2526.09|2526.09|2526.09|2526.09|2526.09|2526.09|2526.09|2526.09|0
1646146080000|2022-03-01 14:48:00|2526.41|2526.41|2527.03|2527.03|2527.03|2527.03|2526.41|2526.41|0
1646146090000|2022-03-01 14:48:10|2527.42|2527.42|2527.61|2527.61|2527.61|2527.61|2527.42|2527.42|0
1646146100000|2022-03-01 14:48:20|2527.54|2527.54|2527.5|2527.5|2527.66|2527.66|2527.18|2527.18|0
1646146110000|2022-03-01 14:48:30|2527.66|2527.66|2527.94|2527.94|2527.94|2527.94|2527.66|2527.66|0
1646146120000|2022-03-01 14:48:40|2528.07|2528.07|2528.49|2528.49|2528.49|2528.49|2528.07|2528.07|0
1646146130000|2022-03-01 14:48:50|2528.33|2528.33|2527.55|2527.55|2528.33|2528.33|2527.55|2527.55|0
1646146140000|2022-03-01 14:49:00|2527.32|2527.32|2526.8|2526.8|2527.32|2527.32|2526.8|2526.8|0
1646146150000|2022-03-01 14:49:10|2526.72|2526.72|2526.69|2526.69|2526.72|2526.72|2526.56|2526.56|0
1646146160000|2022-03-01 14:49:20|2526.61|2526.61|2526.2|2526.2|2526.61|2526.61|2526.2|2526.2|0
1646146180000|2022-03-01 14:49:40|2526.13|2526.13|2526.16|2526.16|2526.16|2526.16|2526.13|2526.13|0
1646146190000|2022-03-01 14:49:50|2526.32|2526.32|2526.32|2526.32|2526.32|2526.32|2526.32|2526.32|0
1646146200000|2022-03-01 14:50:00|2526.48|2526.48|2526.72|2526.72|2526.72|2526.72|2526.48|2526.48|0
1646146210000|2022-03-01 14:50:10|2526.53|2526.53|2526.47|2526.47|2526.53|2526.53|2526.47|2526.47|0
1646146220000|2022-03-01 14:50:20|2526.54|2526.54|2525.95|2525.95|2526.55|2526.55|2525.95|2525.95|0
1646146230000|2022-03-01 14:50:30|2525.84|2525.84|2525.24|2525.24|2526.1|2526.1|2525.11|2525.11|0
1646146240000|2022-03-01 14:50:40|2525.28|2525.28|2525.19|2525.19|2525.28|2525.28|2525.15|2525.15|0
1646146250000|2022-03-01 14:50:50|2525.23|2525.23|2525.72|2525.72|2525.72|2525.72|2525.11|2525.11|0
1646146270000|2022-03-01 14:51:10|2525.68|2525.68|2524.42|2524.42|2525.83|2525.83|2524.42|2524.42|0
1646146280000|2022-03-01 14:51:20|2524.3|2524.3|2524.32|2524.32|2524.32|2524.32|2524.24|2524.24|0
1646146290000|2022-03-01 14:51:30|2524.05|2524.05|2523.63|2523.63|2524.05|2524.05|2523.63|2523.63|0
1646146300000|2022-03-01 14:51:40|2523.75|2523.75|2523.75|2523.75|2523.75|2523.75|2523.75|2523.75|0
1646146310000|2022-03-01 14:51:50|2523.63|2523.63|2522.88|2522.88|2523.63|2523.63|2522.71|2522.71|0
1646146320000|2022-03-01 14:52:00|2523.2|2523.2|2523.26|2523.26|2523.37|2523.37|2523.2|2523.2|0
1646146330000|2022-03-01 14:52:10|2522.98|2522.98|2522.75|2522.75|2522.98|2522.98|2522.5|2522.5|0
1646146340000|2022-03-01 14:52:20|2522.53|2522.53|2522.01|2522.01|2522.53|2522.53|2522.01|2522.01|0
1646146360000|2022-03-01 14:52:40|2521.9|2521.9|2522.06|2522.06|2522.06|2522.06|2521.9|2521.9|0
1646146370000|2022-03-01 14:52:50|2522.03|2522.03|2522.69|2522.69|2522.69|2522.69|2522.03|2522.03|0
1646146380000|2022-03-01 14:53:00|2523.17|2523.17|2523.21|2523.21|2523.21|2523.21|2523.01|2523.01|0
1646146390000|2022-03-01 14:53:10|2523.29|2523.29|2523.71|2523.71|2523.83|2523.83|2523.29|2523.29|0
1646146400000|2022-03-01 14:53:20|2523.74|2523.74|2523.84|2523.84|2524.03|2524.03|2523.67|2523.67|0
1646146410000|2022-03-01 14:53:30|2523.77|2523.77|2523.69|2523.69|2523.77|2523.77|2523.62|2523.62|0
1646146420000|2022-03-01 14:53:40|2523.66|2523.66|2523.66|2523.66|2523.66|2523.66|2523.66|2523.66|0
1646146430000|2022-03-01 14:53:50|2523.69|2523.69|2523.66|2523.66|2523.69|2523.69|2523.66|2523.66|0
1646146440000|2022-03-01 14:54:00|2523.62|2523.62|2524|2524|2524|2524|2523.5|2523.5|0
1646146470000|2022-03-01 14:54:30|2524.04|2524.04|2522.64|2522.64|2524.04|2524.04|2522.64|2522.64|0
1646146480000|2022-03-01 14:54:40|2522.58|2522.58|2522.37|2522.37|2522.58|2522.58|2522.37|2522.37|0
1646146490000|2022-03-01 14:54:50|2522.29|2522.29|2522.57|2522.57|2522.57|2522.57|2522.29|2522.29|0
1646146500000|2022-03-01 14:55:00|2522.85|2522.85|2523.61|2523.61|2523.85|2523.85|2522.85|2522.85|0
1646146510000|2022-03-01 14:55:10|2523.47|2523.47|2522.54|2522.54|2523.47|2523.47|2522.54|2522.54|0
1646146520000|2022-03-01 14:55:20|2522.49|2522.49|2522.18|2522.18|2522.49|2522.49|2522.11|2522.11|0
1646146530000|2022-03-01 14:55:30|2521.99|2521.99|2521.57|2521.57|2521.99|2521.99|2521.57|2521.57|0
1646146540000|2022-03-01 14:55:40|2521.64|2521.64|2522.38|2522.38|2522.38|2522.38|2521.64|2521.64|0
1646146550000|2022-03-01 14:55:50|2522.1|2522.1|2522.44|2522.44|2522.59|2522.59|2522.1|2522.1|0
1646146560000|2022-03-01 14:56:00|2522.2|2522.2|2522.02|2522.02|2522.2|2522.2|2522.02|2522.02|0
1646146570000|2022-03-01 14:56:10|2521.79|2521.79|2521.9|2521.9|2521.9|2521.9|2521.79|2521.79|0
1646146580000|2022-03-01 14:56:20|2521.98|2521.98|2522.14|2522.14|2522.14|2522.14|2521.98|2521.98|0
1646146590000|2022-03-01 14:56:30|2522.45|2522.45|2522.86|2522.86|2522.86|2522.86|2522.45|2522.45|0
1646146600000|2022-03-01 14:56:40|2523.64|2523.64|2524.41|2524.41|2524.41|2524.41|2523.64|2523.64|0
1646146610000|2022-03-01 14:56:50|2524.48|2524.48|2526.57|2526.57|2526.57|2526.57|2524.48|2524.48|0
1646146620000|2022-03-01 14:57:00|2526.69|2526.69|2526.78|2526.78|2526.91|2526.91|2526.69|2526.69|0
1646146630000|2022-03-01 14:57:10|2526.7|2526.7|2525.26|2525.26|2526.7|2526.7|2525.26|2525.26|0
1646146640000|2022-03-01 14:57:20|2525.1|2525.1|2524.34|2524.34|2525.1|2525.1|2524.34|2524.34|0
1646146650000|2022-03-01 14:57:30|2524.41|2524.41|2524.78|2524.78|2524.84|2524.84|2524.41|2524.41|0
1646146660000|2022-03-01 14:57:40|2524.86|2524.86|2524.86|2524.86|2524.86|2524.86|2524.86|2524.86|0
1646146670000|2022-03-01 14:57:50|2524.97|2524.97|2524.97|2524.97|2524.97|2524.97|2524.97|2524.97|0
1646146680000|2022-03-01 14:58:00|2525.03|2525.03|2525.03|2525.03|2525.03|2525.03|2525.03|2525.03|0
1646146690000|2022-03-01 14:58:10|2525.17|2525.17|2525.65|2525.65|2525.65|2525.65|2525.17|2525.17|0
1646146700000|2022-03-01 14:58:20|2525.96|2525.96|2526.06|2526.06|2526.19|2526.19|2525.96|2525.96|0
1646146710000|2022-03-01 14:58:30|2526.17|2526.17|2526.17|2526.17|2526.17|2526.17|2526.17|2526.17|0
1646146720000|2022-03-01 14:58:40|2526.21|2526.21|2526.21|2526.21|2526.21|2526.21|2526.21|2526.21|0
1646146730000|2022-03-01 14:58:50|2526.42|2526.42|2526.78|2526.78|2526.89|2526.89|2526.42|2526.42|0
1646146740000|2022-03-01 14:59:00|2526.7|2526.7|2527.91|2527.91|2527.91|2527.91|2526.7|2526.7|0
1646146760000|2022-03-01 14:59:20|2527.84|2527.84|2528.02|2528.02|2528.48|2528.48|2527.84|2527.84|0
1646146770000|2022-03-01 14:59:30|2527.94|2527.94|2527.57|2527.57|2527.94|2527.94|2527.26|2527.26|0
1646146780000|2022-03-01 14:59:40|2527.41|2527.41|2527.33|2527.33|2527.41|2527.41|2527.25|2527.25|0
1646146790000|2022-03-01 14:59:50|2527.46|2527.46|2526.7|2526.7|2527.73|2527.73|2526.7|2526.7|0
1646146800000|2022-03-01 15:00:00|2527.12|2527.12|2528.58|2528.58|2528.84|2528.84|2527.12|2527.12|0
1646146810000|2022-03-01 15:00:10|2528.69|2528.69|2532.06|2532.06|2532.56|2532.56|2528.69|2528.69|0
1646146820000|2022-03-01 15:00:20|2532.14|2532.14|2531.98|2531.98|2532.14|2532.14|2531.53|2531.53|0
1646146830000|2022-03-01 15:00:30|2532.06|2532.06|2532.86|2532.86|2532.86|2532.86|2532.06|2532.06|0
1646146840000|2022-03-01 15:00:40|2532.83|2532.83|2533.67|2533.67|2533.8|2533.8|2532.83|2532.83|0
1646146850000|2022-03-01 15:00:50|2533.63|2533.63|2532.41|2532.41|2533.63|2533.63|2532.37|2532.37|0
1646146860000|2022-03-01 15:01:00|2532.25|2532.25|2531.74|2531.74|2532.25|2532.25|2531.74|2531.74|0
1646146870000|2022-03-01 15:01:10|2531.51|2531.51|2531.46|2531.46|2531.72|2531.72|2531.46|2531.46|0
1646146880000|2022-03-01 15:01:20|2531.18|2531.18|2529.51|2529.51|2531.18|2531.18|2529.44|2529.44|0
1646146890000|2022-03-01 15:01:30|2529.39|2529.39|2529.08|2529.08|2529.39|2529.39|2528.95|2528.95|0
1646146920000|2022-03-01 15:02:00|2528.65|2528.65|2528.46|2528.46|2528.65|2528.65|2528.35|2528.35|0
1646146930000|2022-03-01 15:02:10|2528.32|2528.32|2527.91|2527.91|2528.32|2528.32|2527.91|2527.91|0
1646146940000|2022-03-01 15:02:20|2527.65|2527.65|2526.83|2526.83|2527.65|2527.65|2526.83|2526.83|0
1646146950000|2022-03-01 15:02:30|2526.87|2526.87|2526.49|2526.49|2526.95|2526.95|2526.49|2526.49|0
1646146960000|2022-03-01 15:02:40|2526.36|2526.36|2526.36|2526.36|2526.36|2526.36|2526.36|2526.36|0
1646146970000|2022-03-01 15:02:50|2526.28|2526.28|2526.28|2526.28|2526.28|2526.28|2526.28|2526.28|0
1646146980000|2022-03-01 15:03:00|2526.68|2526.68|2527.08|2527.08|2527.38|2527.38|2526.68|2526.68|0
1646146990000|2022-03-01 15:03:10|2526.91|2526.91|2526.98|2526.98|2526.98|2526.98|2526.91|2526.91|0
1646147010000|2022-03-01 15:03:30|2527.05|2527.05|2527.12|2527.12|2527.12|2527.12|2527.05|2527.05|0
1646147020000|2022-03-01 15:03:40|2527.16|2527.16|2527.24|2527.24|2527.24|2527.24|2527.16|2527.16|0
1646147030000|2022-03-01 15:03:50|2527.09|2527.09|2527.09|2527.09|2527.09|2527.09|2527.09|2527.09|0
1646147040000|2022-03-01 15:04:00|2527.16|2527.16|2527.02|2527.02|2527.23|2527.23|2527.02|2527.02|0
1646147050000|2022-03-01 15:04:10|2527.16|2527.16|2527.37|2527.37|2527.37|2527.37|2527.16|2527.16|0
1646147060000|2022-03-01 15:04:20|2527.53|2527.53|2527.47|2527.47|2527.53|2527.53|2527.47|2527.47|0
1646147070000|2022-03-01 15:04:30|2527.61|2527.61|2527.55|2527.55|2527.61|2527.61|2527.55|2527.55|0
1646147080000|2022-03-01 15:04:40|2527.71|2527.71|2527.77|2527.77|2527.77|2527.77|2527.71|2527.71|0
1646147090000|2022-03-01 15:04:50|2527.7|2527.7|2527.7|2527.7|2527.7|2527.7|2527.7|2527.7|0
1646147100000|2022-03-01 15:05:00|2527.58|2527.58|2527.24|2527.24|2527.58|2527.58|2527.13|2527.13|0
1646147110000|2022-03-01 15:05:10|2527.56|2527.56|2528.28|2528.28|2528.28|2528.28|2527.56|2527.56|0
1646147120000|2022-03-01 15:05:20|2528.35|2528.35|2529.25|2529.25|2529.25|2529.25|2528.35|2528.35|0
1646147130000|2022-03-01 15:05:30|2528.94|2528.94|2529.35|2529.35|2529.35|2529.35|2528.78|2528.78|0
1646147140000|2022-03-01 15:05:40|2529.46|2529.46|2529.62|2529.62|2529.75|2529.75|2529.35|2529.35|0
1646147150000|2022-03-01 15:05:50|2529.69|2529.69|2529.59|2529.59|2529.69|2529.69|2529.4|2529.4|0
1646147160000|2022-03-01 15:06:00|2529.67|2529.67|2529.3|2529.3|2529.67|2529.67|2529.26|2529.26|0
1646147170000|2022-03-01 15:06:10|2529.33|2529.33|2529.74|2529.74|2529.82|2529.82|2529.3|2529.3|0
1646147180000|2022-03-01 15:06:20|2529.9|2529.9|2530.19|2530.19|2530.19|2530.19|2529.9|2529.9|0
1646147190000|2022-03-01 15:06:30|2530.15|2530.15|2528.89|2528.89|2530.15|2530.15|2528.89|2528.89|0
1646147200000|2022-03-01 15:06:40|2528.73|2528.73|2527.57|2527.57|2528.73|2528.73|2527.57|2527.57|0
1646147210000|2022-03-01 15:06:50|2527.35|2527.35|2527.22|2527.22|2527.35|2527.35|2527.22|2527.22|0
1646147220000|2022-03-01 15:07:00|2527.04|2527.04|2526.97|2526.97|2527.04|2527.04|2526.97|2526.97|0
1646147230000|2022-03-01 15:07:10|2527.04|2527.04|2527.7|2527.7|2527.8|2527.8|2527.04|2527.04|0
1646147240000|2022-03-01 15:07:20|2527.57|2527.57|2527.38|2527.38|2527.57|2527.57|2527.38|2527.38|0
1646147250000|2022-03-01 15:07:30|2527.45|2527.45|2527.45|2527.45|2527.45|2527.45|2527.45|2527.45|0
1646147260000|2022-03-01 15:07:40|2527.58|2527.58|2527.6|2527.6|2527.6|2527.6|2527.45|2527.45|0
1646147270000|2022-03-01 15:07:50|2527.46|2527.46|2527.65|2527.65|2527.65|2527.65|2527.46|2527.46|0
1646147280000|2022-03-01 15:08:00|2527.83|2527.83|2529.32|2529.32|2529.32|2529.32|2527.7|2527.7|0
1646147290000|2022-03-01 15:08:10|2529.39|2529.39|2529.61|2529.61|2529.65|2529.65|2529.39|2529.39|0
1646147300000|2022-03-01 15:08:20|2529.21|2529.21|2529.29|2529.29|2529.29|2529.29|2529.21|2529.21|0
1646147310000|2022-03-01 15:08:30|2529.42|2529.42|2529.42|2529.42|2529.42|2529.42|2529.42|2529.42|0
1646147330000|2022-03-01 15:08:50|2529.5|2529.5|2529.66|2529.66|2529.66|2529.66|2529.5|2529.5|0
1646147340000|2022-03-01 15:09:00|2529.52|2529.52|2529.82|2529.82|2529.82|2529.82|2529.52|2529.52|0
1646147350000|2022-03-01 15:09:10|2529.96|2529.96|2529.96|2529.96|2529.96|2529.96|2529.96|2529.96|0
1646147360000|2022-03-01 15:09:20|2529.88|2529.88|2527.93|2527.93|2529.88|2529.88|2527.93|2527.93|0
1646147370000|2022-03-01 15:09:30|2527.63|2527.63|2526.98|2526.98|2527.63|2527.63|2526.98|2526.98|0
1646147380000|2022-03-01 15:09:40|2526.43|2526.43|2525.81|2525.81|2526.43|2526.43|2525.81|2525.81|0
1646147390000|2022-03-01 15:09:50|2525.66|2525.66|2524.64|2524.64|2525.66|2525.66|2524.64|2524.64|0
1646147400000|2022-03-01 15:10:00|2524.32|2524.32|2523.87|2523.87|2524.32|2524.32|2523.79|2523.79|0
1646147410000|2022-03-01 15:10:10|2523.94|2523.94|2522.92|2522.92|2523.94|2523.94|2522.86|2522.86|0
1646147420000|2022-03-01 15:10:20|2522.84|2522.84|2522.76|2522.76|2522.96|2522.96|2522.72|2522.72|0
1646147430000|2022-03-01 15:10:30|2522.84|2522.84|2523.94|2523.94|2523.94|2523.94|2522.45|2522.45|0
1646147440000|2022-03-01 15:10:40|2523.9|2523.9|2523.77|2523.77|2523.9|2523.9|2523.77|2523.77|0
1646147450000|2022-03-01 15:10:50|2523.49|2523.49|2523.21|2523.21|2523.53|2523.53|2523.21|2523.21|0
1646147460000|2022-03-01 15:11:00|2522.94|2522.94|2522.74|2522.74|2522.94|2522.94|2522.6|2522.6|0
1646147470000|2022-03-01 15:11:10|2522.81|2522.81|2523.6|2523.6|2523.6|2523.6|2522.81|2522.81|0
1646147480000|2022-03-01 15:11:20|2523.52|2523.52|2523.17|2523.17|2523.52|2523.52|2523.17|2523.17|0
1646147490000|2022-03-01 15:11:30|2523.09|2523.09|2522.81|2522.81|2523.09|2523.09|2522.77|2522.77|0
1646147500000|2022-03-01 15:11:40|2522.74|2522.74|2522.39|2522.39|2522.74|2522.74|2522.39|2522.39|0
1646147510000|2022-03-01 15:11:50|2522.25|2522.25|2522.39|2522.39|2522.49|2522.49|2522.22|2522.22|0
1646147540000|2022-03-01 15:12:20|2522.25|2522.25|2521.29|2521.29|2522.25|2522.25|2521.29|2521.29|0
1646147550000|2022-03-01 15:12:30|2521.37|2521.37|2521.31|2521.31|2521.37|2521.37|2521.31|2521.31|0
1646147580000|2022-03-01 15:13:00|2521.54|2521.54|2522.3|2522.3|2522.32|2522.32|2521.54|2521.54|0
1646147590000|2022-03-01 15:13:10|2522.38|2522.38|2522.35|2522.35|2522.5|2522.5|2522.35|2522.35|0
1646147610000|2022-03-01 15:13:30|2522.21|2522.21|2522.28|2522.28|2522.28|2522.28|2522.21|2522.21|0
1646147620000|2022-03-01 15:13:40|2522.36|2522.36|2522.13|2522.13|2522.36|2522.36|2522.13|2522.13|0
1646147630000|2022-03-01 15:13:50|2522.26|2522.26|2522.96|2522.96|2522.96|2522.96|2522.26|2522.26|0
1646147640000|2022-03-01 15:14:00|2523.03|2523.03|2522.02|2522.02|2523.25|2523.25|2522.02|2522.02|0
1646147650000|2022-03-01 15:14:10|2521.9|2521.9|2521.89|2521.89|2522.07|2522.07|2521.8|2521.8|0
1646147660000|2022-03-01 15:14:20|2521.96|2521.96|2521.92|2521.92|2521.96|2521.96|2521.79|2521.79|0
1646147670000|2022-03-01 15:14:30|2522.07|2522.07|2521.91|2521.91|2522.07|2522.07|2521.91|2521.91|0
1646147680000|2022-03-01 15:14:40|2521.99|2521.99|2522.07|2522.07|2522.07|2522.07|2521.84|2521.84|0
1646147690000|2022-03-01 15:14:50|2522.21|2522.21|2522.37|2522.37|2522.37|2522.37|2522.21|2522.21|0
1646147700000|2022-03-01 15:15:00|2522.21|2522.21|2522.42|2522.42|2522.42|2522.42|2522.12|2522.12|0
1646147710000|2022-03-01 15:15:10|2522.33|2522.33|2522.74|2522.74|2522.74|2522.74|2522.26|2522.26|0
1646147720000|2022-03-01 15:15:20|2522.66|2522.66|2522.67|2522.67|2522.82|2522.82|2522.66|2522.66|0
1646147730000|2022-03-01 15:15:30|2522.74|2522.74|2522.98|2522.98|2522.98|2522.98|2522.74|2522.74|0
1646147740000|2022-03-01 15:15:40|2522.84|2522.84|2522.57|2522.57|2522.84|2522.84|2522.57|2522.57|0
1646147750000|2022-03-01 15:15:50|2522.61|2522.61|2522.61|2522.61|2522.61|2522.61|2522.61|2522.61|0
1646147760000|2022-03-01 15:16:00|2522.69|2522.69|2522.69|2522.69|2522.69|2522.69|2522.69|2522.69|0
1646147770000|2022-03-01 15:16:10|2522.54|2522.54|2521.55|2521.55|2522.54|2522.54|2521.47|2521.47|0
1646147780000|2022-03-01 15:16:20|2521.49|2521.49|2521.46|2521.46|2521.49|2521.49|2521.38|2521.38|0
1646147790000|2022-03-01 15:16:30|2521.53|2521.53|2521.45|2521.45|2521.6|2521.6|2521.45|2521.45|0
1646147800000|2022-03-01 15:16:40|2521.58|2521.58|2524.41|2524.41|2524.41|2524.41|2521.58|2521.58|0
1646147810000|2022-03-01 15:16:50|2524.33|2524.33|2523.9|2523.9|2524.33|2524.33|2523.72|2523.72|0
1646147820000|2022-03-01 15:17:00|2523.97|2523.97|2524.04|2524.04|2524.04|2524.04|2523.97|2523.97|0
1646147830000|2022-03-01 15:17:10|2524.12|2524.12|2524.05|2524.05|2524.12|2524.12|2524.05|2524.05|0
1646147850000|2022-03-01 15:17:30|2524.37|2524.37|2524.64|2524.64|2524.64|2524.64|2524.37|2524.37|0
1646147860000|2022-03-01 15:17:40|2524.77|2524.77|2524.74|2524.74|2524.77|2524.77|2524.69|2524.69|0
1646147870000|2022-03-01 15:17:50|2524.8|2524.8|2524.96|2524.96|2524.96|2524.96|2524.8|2524.8|0
1646147880000|2022-03-01 15:18:00|2525.02|2525.02|2525.22|2525.22|2525.29|2525.29|2525.02|2525.02|0
1646147890000|2022-03-01 15:18:10|2525.31|2525.31|2525.36|2525.36|2525.6|2525.6|2525.31|2525.31|0
1646147900000|2022-03-01 15:18:20|2525.26|2525.26|2525.19|2525.19|2525.26|2525.26|2525.19|2525.19|0
1646147910000|2022-03-01 15:18:30|2525.04|2525.04|2525.25|2525.25|2525.36|2525.36|2525.04|2525.04|0
1646147920000|2022-03-01 15:18:40|2525.4|2525.4|2525.32|2525.32|2525.4|2525.4|2525.32|2525.32|0
1646147930000|2022-03-01 15:18:50|2525.43|2525.43|2525.01|2525.01|2525.43|2525.43|2524.78|2524.78|0
1646147940000|2022-03-01 15:19:00|2524.9|2524.9|2525.01|2525.01|2525.01|2525.01|2524.9|2524.9|0
1646147950000|2022-03-01 15:19:10|2525.12|2525.12|2525.21|2525.21|2525.21|2525.21|2525.05|2525.05|0
1646147970000|2022-03-01 15:19:30|2525.14|2525.14|2525.3|2525.3|2525.3|2525.3|2525.14|2525.14|0
1646147980000|2022-03-01 15:19:40|2525.46|2525.46|2525.46|2525.46|2525.46|2525.46|2525.46|2525.46|0
1646147990000|2022-03-01 15:19:50|2525.5|2525.5|2525.5|2525.5|2525.5|2525.5|2525.5|2525.5|0
1646148000000|2022-03-01 15:20:00|2525.63|2525.63|2525.89|2525.89|2525.96|2525.96|2525.63|2525.63|0
1646148010000|2022-03-01 15:20:10|2525.96|2525.96|2526.75|2526.75|2526.75|2526.75|2525.96|2525.96|0
1646148020000|2022-03-01 15:20:20|2526.87|2526.87|2526.75|2526.75|2526.95|2526.95|2526.75|2526.75|0
1646148030000|2022-03-01 15:20:30|2526.83|2526.83|2526.75|2526.75|2526.83|2526.83|2526.75|2526.75|0
1646148040000|2022-03-01 15:20:40|2526.64|2526.64|2526.7|2526.7|2526.7|2526.7|2526.56|2526.56|0
1646148050000|2022-03-01 15:20:50|2526.64|2526.64|2526.64|2526.64|2526.64|2526.64|2526.64|2526.64|0
1646148060000|2022-03-01 15:21:00|2526.51|2526.51|2525.6|2525.6|2526.51|2526.51|2525.6|2525.6|0
1646148070000|2022-03-01 15:21:10|2525.75|2525.75|2525.75|2525.75|2525.75|2525.75|2525.75|2525.75|0
1646148080000|2022-03-01 15:21:20|2525.82|2525.82|2525.74|2525.74|2525.82|2525.82|2525.74|2525.74|0
1646148110000|2022-03-01 15:21:50|2525.81|2525.81|2525.8|2525.8|2525.96|2525.96|2525.8|2525.8|0
1646148120000|2022-03-01 15:22:00|2525.87|2525.87|2525.87|2525.87|2525.87|2525.87|2525.87|2525.87|0
1646148130000|2022-03-01 15:22:10|2526.09|2526.09|2526|2526|2526.16|2526.16|2526|2526|0
1646148140000|2022-03-01 15:22:20|2525.92|2525.92|2525.48|2525.48|2526|2526|2525.48|2525.48|0
1646148160000|2022-03-01 15:22:40|2525.52|2525.52|2524.51|2524.51|2525.52|2525.52|2524.51|2524.51|0
1646148180000|2022-03-01 15:23:00|2524.58|2524.58|2524.96|2524.96|2525|2525|2524.58|2524.58|0
1646148190000|2022-03-01 15:23:10|2524.92|2524.92|2524.92|2524.92|2524.99|2524.99|2524.92|2524.92|0
1646148200000|2022-03-01 15:23:20|2524.81|2524.81|2524.73|2524.73|2524.81|2524.81|2524.73|2524.73|0
1646148210000|2022-03-01 15:23:30|2524.7|2524.7|2524.81|2524.81|2524.81|2524.81|2524.62|2524.62|0
1646148220000|2022-03-01 15:23:40|2524.88|2524.88|2524.6|2524.6|2524.88|2524.88|2524.56|2524.56|0
1646148230000|2022-03-01 15:23:50|2524.67|2524.67|2525.18|2525.18|2525.18|2525.18|2524.59|2524.59|0
1646148240000|2022-03-01 15:24:00|2525.26|2525.26|2525.25|2525.25|2525.33|2525.33|2525.25|2525.25|0
1646148250000|2022-03-01 15:24:10|2525.32|2525.32|2525.32|2525.32|2525.32|2525.32|2525.32|2525.32|0
1646148260000|2022-03-01 15:24:20|2525.38|2525.38|2524.29|2524.29|2525.38|2525.38|2524.29|2524.29|0
1646148270000|2022-03-01 15:24:30|2524.36|2524.36|2524.3|2524.3|2524.36|2524.36|2524.3|2524.3|0
1646148280000|2022-03-01 15:24:40|2524.37|2524.37|2524.37|2524.37|2524.37|2524.37|2524.37|2524.37|0
1646148290000|2022-03-01 15:24:50|2524.49|2524.49|2524.49|2524.49|2524.49|2524.49|2524.49|2524.49|0
1646148300000|2022-03-01 15:25:00|2524.6|2524.6|2523.75|2523.75|2524.68|2524.68|2523.75|2523.75|0
1646148310000|2022-03-01 15:25:10|2523.91|2523.91|2524.62|2524.62|2524.68|2524.68|2523.85|2523.85|0
1646148320000|2022-03-01 15:25:20|2524.46|2524.46|2524.6|2524.6|2524.6|2524.6|2524.46|2524.46|0
1646148330000|2022-03-01 15:25:30|2524.44|2524.44|2524.37|2524.37|2524.44|2524.44|2524.37|2524.37|0
1646148340000|2022-03-01 15:25:40|2524.33|2524.33|2524.33|2524.33|2524.33|2524.33|2524.33|2524.33|0
1646148350000|2022-03-01 15:25:50|2524.19|2524.19|2524.19|2524.19|2524.19|2524.19|2524.19|2524.19|0
1646148360000|2022-03-01 15:26:00|2524.23|2524.23|2524.15|2524.15|2524.23|2524.23|2524.15|2524.15|0
1646148380000|2022-03-01 15:26:20|2524.29|2524.29|2524.29|2524.29|2524.29|2524.29|2524.29|2524.29|0
1646148390000|2022-03-01 15:26:30|2524.15|2524.15|2524.14|2524.14|2524.15|2524.15|2524|2524|0
1646148400000|2022-03-01 15:26:40|2524.07|2524.07|2523.75|2523.75|2524.07|2524.07|2523.75|2523.75|0
1646148420000|2022-03-01 15:27:00|2523.81|2523.81|2523.82|2523.82|2523.82|2523.82|2523.75|2523.75|0
1646148440000|2022-03-01 15:27:20|2523.94|2523.94|2524.08|2524.08|2524.08|2524.08|2523.94|2523.94|0
1646148450000|2022-03-01 15:27:30|2524.15|2524.15|2524.22|2524.22|2524.22|2524.22|2524.15|2524.15|0
1646148460000|2022-03-01 15:27:40|2524.29|2524.29|2524.59|2524.59|2524.6|2524.6|2524.29|2524.29|0
1646148470000|2022-03-01 15:27:50|2524.71|2524.71|2524.74|2524.74|2524.74|2524.74|2524.59|2524.59|0
1646148480000|2022-03-01 15:28:00|2525.02|2525.02|2525.16|2525.16|2525.16|2525.16|2525.02|2525.02|0
1646148490000|2022-03-01 15:28:10|2525.08|2525.08|2524.75|2524.75|2525.08|2525.08|2524.75|2524.75|0
1646148500000|2022-03-01 15:28:20|2524.6|2524.6|2524.43|2524.43|2524.6|2524.6|2524.36|2524.36|0
1646148520000|2022-03-01 15:28:40|2524.48|2524.48|2524.48|2524.48|2524.48|2524.48|2524.48|2524.48|0
1646148530000|2022-03-01 15:28:50|2524.62|2524.62|2524.7|2524.7|2524.7|2524.7|2524.62|2524.62|0
1646148550000|2022-03-01 15:29:10|2524.54|2524.54|2524.61|2524.61|2524.61|2524.61|2524.54|2524.54|0
1646148560000|2022-03-01 15:29:20|2524.53|2524.53|2523.74|2523.74|2524.57|2524.57|2523.74|2523.74|0
1646148570000|2022-03-01 15:29:30|2523.58|2523.58|2524.15|2524.15|2524.15|2524.15|2523.58|2523.58|0
1646148580000|2022-03-01 15:29:40|2524.21|2524.21|2524.28|2524.28|2524.28|2524.28|2524.21|2524.21|0
1646148590000|2022-03-01 15:29:50|2524.32|2524.32|2526.06|2526.06|2526.06|2526.06|2524.32|2524.32|0
1646148600000|2022-03-01 15:30:00|2526.13|2526.13|2526.74|2526.74|2527.09|2527.09|2526.13|2526.13|0
1646148610000|2022-03-01 15:30:10|2526.82|2526.82|2526.63|2526.63|2526.88|2526.88|2526.34|2526.34|0
1646148620000|2022-03-01 15:30:20|2526.71|2526.71|2526.4|2526.4|2526.75|2526.75|2526.4|2526.4|0
1646148630000|2022-03-01 15:30:30|2526.12|2526.12|2526.12|2526.12|2526.12|2526.12|2526.12|2526.12|0
1646148640000|2022-03-01 15:30:40|2526.25|2526.25|2526.25|2526.25|2526.25|2526.25|2526.14|2526.14|0
1646148650000|2022-03-01 15:30:50|2526.14|2526.14|2526.74|2526.74|2526.74|2526.74|2526.14|2526.14|0
1646148660000|2022-03-01 15:31:00|2526.81|2526.81|2528.3|2528.3|2528.3|2528.3|2526.81|2526.81|0
1646148670000|2022-03-01 15:31:10|2528.56|2528.56|2529.36|2529.36|2529.43|2529.43|2528.56|2528.56|0
1646148680000|2022-03-01 15:31:20|2529.67|2529.67|2530.05|2530.05|2530.21|2530.21|2529.44|2529.44|0
1646148690000|2022-03-01 15:31:30|2530.61|2530.61|2530.46|2530.46|2530.61|2530.61|2530.46|2530.46|0
1646148710000|2022-03-01 15:31:50|2530.54|2530.54|2530.69|2530.69|2530.69|2530.69|2530.54|2530.54|0
1646148720000|2022-03-01 15:32:00|2530.77|2530.77|2530.8|2530.8|2530.8|2530.8|2530.77|2530.77|0
1646148730000|2022-03-01 15:32:10|2530.93|2530.93|2531.98|2531.98|2531.98|2531.98|2530.93|2530.93|0
1646148740000|2022-03-01 15:32:20|2532.11|2532.11|2532.25|2532.25|2532.26|2532.26|2532.11|2532.11|0
1646148750000|2022-03-01 15:32:30|2532.14|2532.14|2532.18|2532.18|2532.38|2532.38|2532.09|2532.09|0
1646148760000|2022-03-01 15:32:40|2532.1|2532.1|2533.18|2533.18|2533.26|2533.26|2532.1|2532.1|0
1646148770000|2022-03-01 15:32:50|2533.26|2533.26|2533.82|2533.82|2533.82|2533.82|2533.18|2533.18|0
1646148780000|2022-03-01 15:33:00|2533.89|2533.89|2533.74|2533.74|2534.56|2534.56|2533.74|2533.74|0
1646148790000|2022-03-01 15:33:10|2533.53|2533.53|2533.12|2533.12|2533.53|2533.53|2533.12|2533.12|0
1646148800000|2022-03-01 15:33:20|2532.9|2532.9|2532.85|2532.85|2532.9|2532.9|2532.82|2532.82|0
1646148810000|2022-03-01 15:33:30|2532.42|2532.42|2531.5|2531.5|2532.42|2532.42|2531.5|2531.5|0
1646148820000|2022-03-01 15:33:40|2531.43|2531.43|2531.43|2531.43|2531.43|2531.43|2531.43|2531.43|0
1646148830000|2022-03-01 15:33:50|2531.35|2531.35|2531.35|2531.35|2531.35|2531.35|2531.29|2531.29|0
1646148840000|2022-03-01 15:34:00|2531.14|2531.14|2530.43|2530.43|2531.14|2531.14|2530.43|2530.43|0
1646148850000|2022-03-01 15:34:10|2530.32|2530.32|2527.45|2527.45|2530.32|2530.32|2527.38|2527.38|0
1646148860000|2022-03-01 15:34:20|2527.59|2527.59|2527.47|2527.47|2527.74|2527.74|2527.41|2527.41|0
1646148870000|2022-03-01 15:34:30|2527.63|2527.63|2527.39|2527.39|2527.63|2527.63|2527.39|2527.39|0
1646148880000|2022-03-01 15:34:40|2527.32|2527.32|2527.32|2527.32|2527.32|2527.32|2527.32|2527.32|0
1646148890000|2022-03-01 15:34:50|2527.38|2527.38|2526.9|2526.9|2527.38|2527.38|2526.9|2526.9|0
1646148900000|2022-03-01 15:35:00|2526.76|2526.76|2527.62|2527.62|2527.62|2527.62|2526.76|2526.76|0
1646148920000|2022-03-01 15:35:20|2527.49|2527.49|2527.19|2527.19|2527.49|2527.49|2527.19|2527.19|0
1646148930000|2022-03-01 15:35:30|2527.05|2527.05|2526.76|2526.76|2527.05|2527.05|2526.76|2526.76|0
1646148950000|2022-03-01 15:35:50|2526.69|2526.69|2526.69|2526.69|2526.69|2526.69|2526.69|2526.69|0
1646148960000|2022-03-01 15:36:00|2526.62|2526.62|2526.62|2526.62|2526.62|2526.62|2526.62|2526.62|0
1646148970000|2022-03-01 15:36:10|2526.77|2526.77|2527.7|2527.7|2527.7|2527.7|2526.77|2526.77|0
1646148980000|2022-03-01 15:36:20|2527.85|2527.85|2528.24|2528.24|2528.24|2528.24|2527.6|2527.6|0
1646148990000|2022-03-01 15:36:30|2528.46|2528.46|2528.91|2528.91|2528.91|2528.91|2528.21|2528.21|0
1646149000000|2022-03-01 15:36:40|2528.8|2528.8|2528.62|2528.62|2528.8|2528.8|2528.48|2528.48|0
1646149010000|2022-03-01 15:36:50|2528.75|2528.75|2528.97|2528.97|2528.97|2528.97|2528.75|2528.75|0
1646149020000|2022-03-01 15:37:00|2529.28|2529.28|2529.28|2529.28|2529.28|2529.28|2529.28|2529.28|0
1646149030000|2022-03-01 15:37:10|2529.36|2529.36|2529.5|2529.5|2529.5|2529.5|2529.36|2529.36|0
1646149040000|2022-03-01 15:37:20|2529.43|2529.43|2529.31|2529.31|2529.43|2529.43|2529.31|2529.31|0
1646149050000|2022-03-01 15:37:30|2529.2|2529.2|2530.13|2530.13|2530.13|2530.13|2529.2|2529.2|0
1646149060000|2022-03-01 15:37:40|2530.01|2530.01|2530.01|2530.01|2530.01|2530.01|2530.01|2530.01|0
1646149070000|2022-03-01 15:37:50|2529.86|2529.86|2529.86|2529.86|2529.86|2529.86|2529.86|2529.86|0
1646149080000|2022-03-01 15:38:00|2529.78|2529.78|2529.78|2529.78|2529.78|2529.78|2529.78|2529.78|0
1646149090000|2022-03-01 15:38:10|2529.7|2529.7|2529.7|2529.7|2529.7|2529.7|2529.7|2529.7|0
1646149100000|2022-03-01 15:38:20|2529.67|2529.67|2529.82|2529.82|2529.82|2529.82|2529.67|2529.67|0
1646149110000|2022-03-01 15:38:30|2529.93|2529.93|2530.12|2530.12|2530.12|2530.12|2529.93|2529.93|0
1646149120000|2022-03-01 15:38:40|2530.25|2530.25|2530.89|2530.89|2530.89|2530.89|2530.25|2530.25|0
1646149130000|2022-03-01 15:38:50|2531.05|2531.05|2530.87|2530.87|2531.05|2531.05|2530.87|2530.87|0
1646149140000|2022-03-01 15:39:00|2530.98|2530.98|2530.83|2530.83|2530.98|2530.98|2530.83|2530.83|0
1646149150000|2022-03-01 15:39:10|2530.68|2530.68|2530.52|2530.52|2530.68|2530.68|2530.52|2530.52|0
1646149160000|2022-03-01 15:39:20|2530.48|2530.48|2530.52|2530.52|2530.52|2530.52|2530.48|2530.48|0
1646149180000|2022-03-01 15:39:40|2530.66|2530.66|2530.66|2530.66|2530.66|2530.66|2530.66|2530.66|0
1646149190000|2022-03-01 15:39:50|2530.59|2530.59|2529.32|2529.32|2530.59|2530.59|2529.32|2529.32|0
1646149200000|2022-03-01 15:40:00|2529.36|2529.36|2528.21|2528.21|2529.36|2529.36|2528.21|2528.21|0
1646149210000|2022-03-01 15:40:10|2528.11|2528.11|2527.8|2527.8|2528.11|2528.11|2527.8|2527.8|0
1646149220000|2022-03-01 15:40:20|2527.74|2527.74|2527.63|2527.63|2527.74|2527.74|2527.63|2527.63|0
1646149230000|2022-03-01 15:40:30|2527.55|2527.55|2526.96|2526.96|2527.55|2527.55|2526.96|2526.96|0
1646149240000|2022-03-01 15:40:40|2527|2527|2527.18|2527.18|2527.18|2527.18|2527|2527|0
1646149260000|2022-03-01 15:41:00|2527.11|2527.11|2527.11|2527.11|2527.11|2527.11|2527.11|2527.11|0
1646149270000|2022-03-01 15:41:10|2527.04|2527.04|2526.7|2526.7|2527.04|2527.04|2526.7|2526.7|0
1646149280000|2022-03-01 15:41:20|2526.26|2526.26|2524.63|2524.63|2526.26|2526.26|2524.63|2524.63|0
1646149290000|2022-03-01 15:41:30|2524.41|2524.41|2524.41|2524.41|2524.41|2524.41|2524.41|2524.41|0
1646149300000|2022-03-01 15:41:40|2524.45|2524.45|2524.49|2524.49|2524.49|2524.49|2524.45|2524.45|0
1646149310000|2022-03-01 15:41:50|2524.71|2524.71|2524.79|2524.79|2524.86|2524.86|2524.71|2524.71|0
1646149320000|2022-03-01 15:42:00|2524.71|2524.71|2524.47|2524.47|2524.71|2524.71|2524.47|2524.47|0
1646149330000|2022-03-01 15:42:10|2524.43|2524.43|2523.95|2523.95|2524.43|2524.43|2523.95|2523.95|0
1646149340000|2022-03-01 15:42:20|2524.06|2524.06|2523.93|2523.93|2524.14|2524.14|2523.93|2523.93|0
1646149350000|2022-03-01 15:42:30|2523.69|2523.69|2523.05|2523.05|2523.69|2523.69|2523.05|2523.05|0
1646149360000|2022-03-01 15:42:40|2522.81|2522.81|2522.7|2522.7|2522.81|2522.81|2522.7|2522.7|0
1646149370000|2022-03-01 15:42:50|2522.77|2522.77|2522.72|2522.72|2522.77|2522.77|2522.58|2522.58|0
1646149380000|2022-03-01 15:43:00|2522.6|2522.6|2522.1|2522.1|2522.6|2522.6|2522.1|2522.1|0
1646149390000|2022-03-01 15:43:10|2522.17|2522.17|2522.17|2522.17|2522.17|2522.17|2522.17|2522.17|0
1646149400000|2022-03-01 15:43:20|2522.13|2522.13|2520.12|2520.12|2522.13|2522.13|2520.12|2520.12|0
1646149410000|2022-03-01 15:43:30|2520.05|2520.05|2520.12|2520.12|2520.12|2520.12|2520.05|2520.05|0
1646149420000|2022-03-01 15:43:40|2520.19|2520.19|2520.88|2520.88|2520.88|2520.88|2520.19|2520.19|0
1646149430000|2022-03-01 15:43:50|2521.04|2521.04|2521.77|2521.77|2521.77|2521.77|2521.04|2521.04|0
1646149440000|2022-03-01 15:44:00|2521.81|2521.81|2521.81|2521.81|2521.81|2521.81|2521.81|2521.81|0
1646149450000|2022-03-01 15:44:10|2522.02|2522.02|2523.24|2523.24|2523.24|2523.24|2522.02|2522.02|0
1646149460000|2022-03-01 15:44:20|2523.3|2523.3|2522.96|2522.96|2523.3|2523.3|2522.86|2522.86|0
1646149470000|2022-03-01 15:44:30|2522.85|2522.85|2522.38|2522.38|2522.85|2522.85|2522.38|2522.38|0
1646149480000|2022-03-01 15:44:40|2522.23|2522.23|2521.67|2521.67|2522.5|2522.5|2521.63|2521.63|0
1646149490000|2022-03-01 15:44:50|2521.74|2521.74|2520.93|2520.93|2521.74|2521.74|2520.88|2520.88|0
1646149500000|2022-03-01 15:45:00|2520.99|2520.99|2520.44|2520.44|2520.99|2520.99|2520.44|2520.44|0
1646149510000|2022-03-01 15:45:10|2520.52|2520.52|2520.23|2520.23|2520.66|2520.66|2520.23|2520.23|0
1646149520000|2022-03-01 15:45:20|2520.15|2520.15|2519.68|2519.68|2520.15|2520.15|2519.64|2519.64|0
1646149530000|2022-03-01 15:45:30|2519.76|2519.76|2518.53|2518.53|2519.76|2519.76|2518.38|2518.38|0
1646149540000|2022-03-01 15:45:40|2518.57|2518.57|2518.42|2518.42|2518.61|2518.61|2518.42|2518.42|0
1646149550000|2022-03-01 15:45:50|2518.57|2518.57|2518.57|2518.57|2518.57|2518.57|2518.5|2518.5|0
1646149560000|2022-03-01 15:46:00|2518.42|2518.42|2518.41|2518.41|2518.61|2518.61|2518.34|2518.34|0
1646149570000|2022-03-01 15:46:10|2518.45|2518.45|2518.37|2518.37|2518.53|2518.53|2518.37|2518.37|0
1646149590000|2022-03-01 15:46:30|2518.58|2518.58|2518.66|2518.66|2518.86|2518.86|2518.58|2518.58|0
1646149600000|2022-03-01 15:46:40|2518.59|2518.59|2518.48|2518.48|2518.59|2518.59|2518.39|2518.39|0
1646149610000|2022-03-01 15:46:50|2518.54|2518.54|2518.69|2518.69|2518.69|2518.69|2518.54|2518.54|0
1646149620000|2022-03-01 15:47:00|2518.56|2518.56|2518.98|2518.98|2518.98|2518.98|2518.56|2518.56|0
1646149630000|2022-03-01 15:47:10|2519.05|2519.05|2519.17|2519.17|2519.25|2519.25|2519.05|2519.05|0
1646149650000|2022-03-01 15:47:30|2519.25|2519.25|2520.63|2520.63|2520.63|2520.63|2519.25|2519.25|0
1646149660000|2022-03-01 15:47:40|2520.75|2520.75|2520.61|2520.61|2520.75|2520.75|2520.61|2520.61|0
1646149670000|2022-03-01 15:47:50|2520.56|2520.56|2519.91|2519.91|2520.56|2520.56|2519.84|2519.84|0
1646149680000|2022-03-01 15:48:00|2519.84|2519.84|2519.95|2519.95|2520.05|2520.05|2519.84|2519.84|0
1646149690000|2022-03-01 15:48:10|2519.99|2519.99|2518.65|2518.65|2519.99|2519.99|2518.65|2518.65|0
1646149700000|2022-03-01 15:48:20|2518.49|2518.49|2518.49|2518.49|2518.49|2518.49|2518.49|2518.49|0
1646149710000|2022-03-01 15:48:30|2518.38|2518.38|2517.62|2517.62|2518.38|2518.38|2517.62|2517.62|0
1646149720000|2022-03-01 15:48:40|2517.66|2517.66|2517.6|2517.6|2517.66|2517.66|2517.6|2517.6|0
1646149730000|2022-03-01 15:48:50|2517.46|2517.46|2517.12|2517.12|2517.46|2517.46|2517.12|2517.12|0
1646149740000|2022-03-01 15:49:00|2517.05|2517.05|2516.9|2516.9|2517.05|2517.05|2516.9|2516.9|0
1646149750000|2022-03-01 15:49:10|2516.78|2516.78|2516.89|2516.89|2516.89|2516.89|2516.78|2516.78|0
1646149760000|2022-03-01 15:49:20|2517.12|2517.12|2517.12|2517.12|2517.12|2517.12|2517.12|2517.12|0
1646149770000|2022-03-01 15:49:30|2517.19|2517.19|2517.19|2517.19|2517.19|2517.19|2517.19|2517.19|0
1646149780000|2022-03-01 15:49:40|2517.06|2517.06|2516.6|2516.6|2517.06|2517.06|2516.6|2516.6|0
1646149790000|2022-03-01 15:49:50|2516.53|2516.53|2516.07|2516.07|2516.53|2516.53|2516|2516|0
1646149800000|2022-03-01 15:50:00|2516.13|2516.13|2515.47|2515.47|2516.13|2516.13|2515.47|2515.47|0
1646149810000|2022-03-01 15:50:10|2515.26|2515.26|2515.39|2515.39|2515.39|2515.39|2515.13|2515.13|0
1646149830000|2022-03-01 15:50:30|2515.33|2515.33|2514.88|2514.88|2515.33|2515.33|2514.88|2514.88|0
1646149840000|2022-03-01 15:50:40|2514.81|2514.81|2514.81|2514.81|2514.81|2514.81|2514.81|2514.81|0
1646149850000|2022-03-01 15:50:50|2515.08|2515.08|2515.46|2515.46|2515.46|2515.46|2514.96|2514.96|0
1646149860000|2022-03-01 15:51:00|2515.54|2515.54|2515.35|2515.35|2515.54|2515.54|2515.31|2515.31|0
1646149870000|2022-03-01 15:51:10|2515.31|2515.31|2515.35|2515.35|2515.35|2515.35|2515.31|2515.31|0
1646149880000|2022-03-01 15:51:20|2515.39|2515.39|2516.55|2516.55|2516.55|2516.55|2515.39|2515.39|0
1646149890000|2022-03-01 15:51:30|2516.48|2516.48|2516.62|2516.62|2516.62|2516.62|2516.48|2516.48|0
1646149900000|2022-03-01 15:51:40|2516.66|2516.66|2516.66|2516.66|2516.66|2516.66|2516.58|2516.58|0
1646149910000|2022-03-01 15:51:50|2516.51|2516.51|2516.37|2516.37|2516.51|2516.51|2516.37|2516.37|0
1646149920000|2022-03-01 15:52:00|2516.33|2516.33|2515.22|2515.22|2516.33|2516.33|2515.22|2515.22|0
1646149930000|2022-03-01 15:52:10|2515.26|2515.26|2513.35|2513.35|2515.26|2515.26|2513.35|2513.35|0
1646149940000|2022-03-01 15:52:20|2513.43|2513.43|2513.23|2513.23|2513.43|2513.43|2513.23|2513.23|0
1646149950000|2022-03-01 15:52:30|2513.28|2513.28|2513.06|2513.06|2513.28|2513.28|2513.06|2513.06|0
1646149960000|2022-03-01 15:52:40|2512.9|2512.9|2513.74|2513.74|2513.74|2513.74|2512.9|2512.9|0
1646149970000|2022-03-01 15:52:50|2513.82|2513.82|2513.97|2513.97|2513.97|2513.97|2513.82|2513.82|0
1646149980000|2022-03-01 15:53:00|2514.11|2514.11|2514.03|2514.03|2514.15|2514.15|2514.03|2514.03|0
1646149990000|2022-03-01 15:53:10|2513.87|2513.87|2513.87|2513.87|2513.87|2513.87|2513.87|2513.87|0
1646150000000|2022-03-01 15:53:20|2513.8|2513.8|2513.68|2513.68|2513.8|2513.8|2513.68|2513.68|0
1646150010000|2022-03-01 15:53:30|2513.62|2513.62|2513.22|2513.22|2513.62|2513.62|2513.22|2513.22|0
1646150020000|2022-03-01 15:53:40|2513.18|2513.18|2513.27|2513.27|2513.33|2513.33|2513.18|2513.18|0
1646150030000|2022-03-01 15:53:50|2513.38|2513.38|2513.38|2513.38|2513.38|2513.38|2513.38|2513.38|0
1646150040000|2022-03-01 15:54:00|2513.3|2513.3|2512.97|2512.97|2513.3|2513.3|2512.97|2512.97|0
1646150050000|2022-03-01 15:54:10|2513.03|2513.03|2513.14|2513.14|2513.14|2513.14|2513.03|2513.03|0
1646150060000|2022-03-01 15:54:20|2513.54|2513.54|2514.1|2514.1|2514.1|2514.1|2513.54|2513.54|0
1646150070000|2022-03-01 15:54:30|2514.26|2514.26|2514.18|2514.18|2514.26|2514.26|2514.18|2514.18|0
1646150080000|2022-03-01 15:54:40|2514.03|2514.03|2514.03|2514.03|2514.03|2514.03|2514.03|2514.03|0
1646150090000|2022-03-01 15:54:50|2513.81|2513.81|2513.67|2513.67|2513.81|2513.81|2513.6|2513.6|0
1646150100000|2022-03-01 15:55:00|2513.74|2513.74|2512.73|2512.73|2513.74|2513.74|2512.73|2512.73|0
1646150110000|2022-03-01 15:55:10|2512.77|2512.77|2511.98|2511.98|2512.77|2512.77|2511.91|2511.91|0
1646150120000|2022-03-01 15:55:20|2511.85|2511.85|2511.77|2511.77|2511.85|2511.85|2511.77|2511.77|0
1646150130000|2022-03-01 15:55:30|2511.72|2511.72|2511.84|2511.84|2511.92|2511.92|2511.72|2511.72|0
1646150140000|2022-03-01 15:55:40|2511.92|2511.92|2512.9|2512.9|2512.96|2512.96|2511.92|2511.92|0
1646150150000|2022-03-01 15:55:50|2512.98|2512.98|2513.29|2513.29|2513.29|2513.29|2512.98|2512.98|0
1646150160000|2022-03-01 15:56:00|2513.22|2513.22|2512.75|2512.75|2513.22|2513.22|2512.75|2512.75|0
1646150170000|2022-03-01 15:56:10|2512.68|2512.68|2512.85|2512.85|2512.85|2512.85|2512.54|2512.54|0
1646150180000|2022-03-01 15:56:20|2512.98|2512.98|2512.78|2512.78|2512.98|2512.98|2512.26|2512.26|0
1646150190000|2022-03-01 15:56:30|2512.71|2512.71|2512.81|2512.81|2512.81|2512.81|2512.44|2512.44|0
1646150200000|2022-03-01 15:56:40|2512.89|2512.89|2514.03|2514.03|2514.03|2514.03|2512.89|2512.89|0
1646150210000|2022-03-01 15:56:50|2514.09|2514.09|2514|2514|2514.09|2514.09|2513.93|2513.93|0
1646150220000|2022-03-01 15:57:00|2513.85|2513.85|2513.61|2513.61|2513.85|2513.85|2513.61|2513.61|0
1646150230000|2022-03-01 15:57:10|2513.57|2513.57|2513.7|2513.7|2513.7|2513.7|2513.57|2513.57|0
1646150240000|2022-03-01 15:57:20|2514.21|2514.21|2514.29|2514.29|2514.37|2514.37|2514.21|2514.21|0
1646150250000|2022-03-01 15:57:30|2514.25|2514.25|2513.72|2513.72|2514.25|2514.25|2513.72|2513.72|0
1646150260000|2022-03-01 15:57:40|2513.79|2513.79|2513.63|2513.63|2513.79|2513.79|2513.63|2513.63|0
1646150280000|2022-03-01 15:58:00|2513.55|2513.55|2513.49|2513.49|2513.55|2513.55|2513.42|2513.42|0
1646150290000|2022-03-01 15:58:10|2513.72|2513.72|2513.74|2513.74|2513.74|2513.74|2513.66|2513.66|0
1646150300000|2022-03-01 15:58:20|2513.63|2513.63|2513.44|2513.44|2513.63|2513.63|2513.4|2513.4|0
1646150310000|2022-03-01 15:58:30|2513.37|2513.37|2513.51|2513.51|2513.67|2513.67|2513.37|2513.37|0
1646150320000|2022-03-01 15:58:40|2513.55|2513.55|2513.92|2513.92|2513.92|2513.92|2513.55|2513.55|0
1646150330000|2022-03-01 15:58:50|2514|2514|2514.21|2514.21|2514.23|2514.23|2514|2514|0
1646150340000|2022-03-01 15:59:00|2514.17|2514.17|2514.01|2514.01|2514.41|2514.41|2513.87|2513.87|0
1646150350000|2022-03-01 15:59:10|2514.13|2514.13|2514.13|2514.13|2514.13|2514.13|2514.13|2514.13|0
1646150360000|2022-03-01 15:59:20|2514.02|2514.02|2513.86|2513.86|2514.02|2514.02|2513.86|2513.86|0
1646150370000|2022-03-01 15:59:30|2513.94|2513.94|2513.25|2513.25|2514.01|2514.01|2513.25|2513.25|0
1646150390000|2022-03-01 15:59:50|2513.33|2513.33|2513.42|2513.42|2513.42|2513.42|2513.33|2513.33|0
1646150400000|2022-03-01 16:00:00|2513.35|2513.35|2512.66|2512.66|2513.35|2513.35|2512.66|2512.66|0
1646150410000|2022-03-01 16:00:10|2512.59|2512.59|2512.75|2512.75|2512.81|2512.81|2512.54|2512.54|0
1646150420000|2022-03-01 16:00:20|2512.68|2512.68|2512.64|2512.64|2512.68|2512.68|2512.64|2512.64|0
1646150430000|2022-03-01 16:00:30|2512.53|2512.53|2512.45|2512.45|2512.53|2512.53|2512.45|2512.45|0
1646150440000|2022-03-01 16:00:40|2512.31|2512.31|2512.61|2512.61|2512.61|2512.61|2512.31|2512.31|0
1646150450000|2022-03-01 16:00:50|2512.77|2512.77|2512.81|2512.81|2512.89|2512.89|2512.73|2512.73|0
1646150460000|2022-03-01 16:01:00|2512.88|2512.88|2512.61|2512.61|2512.88|2512.88|2512.57|2512.57|0
1646150470000|2022-03-01 16:01:10|2512.75|2512.75|2512.85|2512.85|2512.93|2512.93|2512.75|2512.75|0
1646150480000|2022-03-01 16:01:20|2512.92|2512.92|2513.9|2513.9|2514.03|2514.03|2512.92|2512.92|0
1646150490000|2022-03-01 16:01:30|2513.98|2513.98|2514.2|2514.2|2514.2|2514.2|2513.98|2513.98|0
1646150510000|2022-03-01 16:01:50|2514.24|2514.24|2514.42|2514.42|2514.42|2514.42|2514.24|2514.24|0
1646150520000|2022-03-01 16:02:00|2514.35|2514.35|2514.62|2514.62|2514.62|2514.62|2514.35|2514.35|0
1646150530000|2022-03-01 16:02:10|2514.7|2514.7|2514.61|2514.61|2514.76|2514.76|2514.61|2514.61|0
1646150540000|2022-03-01 16:02:20|2514.57|2514.57|2514.32|2514.32|2514.61|2514.61|2514.32|2514.32|0
1646150550000|2022-03-01 16:02:30|2514.24|2514.24|2514.4|2514.4|2514.4|2514.4|2514.24|2514.24|0
1646150560000|2022-03-01 16:02:40|2514.17|2514.17|2514.32|2514.32|2514.32|2514.32|2514.17|2514.17|0
1646150570000|2022-03-01 16:02:50|2514.44|2514.44|2516.49|2516.49|2516.49|2516.49|2514.44|2514.44|0
1646150580000|2022-03-01 16:03:00|2516.57|2516.57|2517.25|2517.25|2517.25|2517.25|2516.57|2516.57|0
1646150590000|2022-03-01 16:03:10|2517.37|2517.37|2518.18|2518.18|2518.18|2518.18|2517.37|2517.37|0
1646150600000|2022-03-01 16:03:20|2518.22|2518.22|2517.86|2517.86|2518.22|2518.22|2517.82|2517.82|0
1646150610000|2022-03-01 16:03:30|2518.02|2518.02|2518.02|2518.02|2518.02|2518.02|2518.02|2518.02|0
1646150620000|2022-03-01 16:03:40|2517.94|2517.94|2517.69|2517.69|2517.94|2517.94|2517.65|2517.65|0
1646150630000|2022-03-01 16:03:50|2517.83|2517.83|2518.21|2518.21|2518.21|2518.21|2517.83|2517.83|0
1646150640000|2022-03-01 16:04:00|2518.32|2518.32|2518.25|2518.25|2518.32|2518.32|2518|2518|0
1646150650000|2022-03-01 16:04:10|2518.09|2518.09|2518.09|2518.09|2518.09|2518.09|2518.09|2518.09|0
1646150660000|2022-03-01 16:04:20|2518.02|2518.02|2516.84|2516.84|2518.02|2518.02|2516.76|2516.76|0
1646150670000|2022-03-01 16:04:30|2516.75|2516.75|2515.72|2515.72|2516.75|2516.75|2515.72|2515.72|0
1646150680000|2022-03-01 16:04:40|2515.48|2515.48|2514.74|2514.74|2515.48|2515.48|2514.66|2514.66|0
1646150690000|2022-03-01 16:04:50|2514.53|2514.53|2514.57|2514.57|2514.8|2514.8|2514.53|2514.53|0
1646150700000|2022-03-01 16:05:00|2514.65|2514.65|2514.65|2514.65|2514.65|2514.65|2514.65|2514.65|0
1646150710000|2022-03-01 16:05:10|2514.92|2514.92|2514.72|2514.72|2514.92|2514.92|2514.72|2514.72|0
1646150720000|2022-03-01 16:05:20|2514.8|2514.8|2515.09|2515.09|2515.09|2515.09|2514.8|2514.8|0
1646150730000|2022-03-01 16:05:30|2515.05|2515.05|2514.85|2514.85|2515.05|2515.05|2514.85|2514.85|0
1646150740000|2022-03-01 16:05:40|2514.89|2514.89|2514.93|2514.93|2515.01|2515.01|2514.89|2514.89|0
1646150750000|2022-03-01 16:05:50|2514.85|2514.85|2514.82|2514.82|2514.85|2514.85|2514.7|2514.7|0
1646150760000|2022-03-01 16:06:00|2514.71|2514.71|2513.81|2513.81|2514.71|2514.71|2513.81|2513.81|0
1646150770000|2022-03-01 16:06:10|2513.74|2513.74|2513.53|2513.53|2513.74|2513.74|2513.53|2513.53|0
1646150780000|2022-03-01 16:06:20|2513.47|2513.47|2513.26|2513.26|2513.47|2513.47|2513.14|2513.14|0
1646150790000|2022-03-01 16:06:30|2513.18|2513.18|2513.33|2513.33|2513.33|2513.33|2513.02|2513.02|0
1646150800000|2022-03-01 16:06:40|2513.29|2513.29|2513.57|2513.57|2513.57|2513.57|2513.14|2513.14|0
1646150810000|2022-03-01 16:06:50|2513.45|2513.45|2513.83|2513.83|2513.83|2513.83|2513.45|2513.45|0
1646150820000|2022-03-01 16:07:00|2513.68|2513.68|2514.2|2514.2|2514.2|2514.2|2513.61|2513.61|0
1646150830000|2022-03-01 16:07:10|2514.35|2514.35|2515.56|2515.56|2515.56|2515.56|2514.35|2514.35|0
1646150840000|2022-03-01 16:07:20|2515.6|2515.6|2515.43|2515.43|2515.74|2515.74|2515.43|2515.43|0
1646150850000|2022-03-01 16:07:30|2515.28|2515.28|2515.28|2515.28|2515.28|2515.28|2515.28|2515.28|0
1646150860000|2022-03-01 16:07:40|2515.35|2515.35|2515.35|2515.35|2515.39|2515.39|2515.35|2515.35|0
1646150870000|2022-03-01 16:07:50|2515.42|2515.42|2515.29|2515.29|2515.42|2515.42|2515.29|2515.29|0
1646150880000|2022-03-01 16:08:00|2515.23|2515.23|2515.53|2515.53|2515.61|2515.61|2515.23|2515.23|0
1646150890000|2022-03-01 16:08:10|2515.39|2515.39|2515.19|2515.19|2515.39|2515.39|2515.19|2515.19|0
1646150900000|2022-03-01 16:08:20|2515.11|2515.11|2515.1|2515.1|2515.11|2515.11|2514.96|2514.96|0
1646150910000|2022-03-01 16:08:30|2515.03|2515.03|2515.02|2515.02|2515.1|2515.1|2514.83|2514.83|0
1646150920000|2022-03-01 16:08:40|2515.1|2515.1|2515.33|2515.33|2515.33|2515.33|2515.1|2515.1|0
1646150930000|2022-03-01 16:08:50|2515.37|2515.37|2515.25|2515.25|2515.37|2515.37|2515.25|2515.25|0
1646150940000|2022-03-01 16:09:00|2515.18|2515.18|2515.18|2515.18|2515.22|2515.22|2514.99|2514.99|0
1646150950000|2022-03-01 16:09:10|2515.02|2515.02|2515.02|2515.02|2515.02|2515.02|2515.02|2515.02|0
1646150960000|2022-03-01 16:09:20|2515.09|2515.09|2515.58|2515.58|2515.58|2515.58|2515.09|2515.09|0
1646150970000|2022-03-01 16:09:30|2516.03|2516.03|2516.03|2516.03|2516.03|2516.03|2516.03|2516.03|0
1646150980000|2022-03-01 16:09:40|2515.96|2515.96|2516.08|2516.08|2516.15|2516.15|2515.96|2515.96|0
1646150990000|2022-03-01 16:09:50|2516.15|2516.15|2516.22|2516.22|2516.22|2516.22|2516.15|2516.15|0
1646151000000|2022-03-01 16:10:00|2516.38|2516.38|2516.22|2516.22|2516.6|2516.6|2516.07|2516.07|0
1646151010000|2022-03-01 16:10:10|2516.15|2516.15|2516.15|2516.15|2516.15|2516.15|2516.15|2516.15|0
1646151020000|2022-03-01 16:10:20|2516|2516|2515.17|2515.17|2516.12|2516.12|2515.17|2515.17|0
1646151050000|2022-03-01 16:10:50|2515.11|2515.11|2514.95|2514.95|2515.11|2515.11|2514.95|2514.95|0
1646151060000|2022-03-01 16:11:00|2515.06|2515.06|2515.06|2515.06|2515.06|2515.06|2515.06|2515.06|0
1646151070000|2022-03-01 16:11:10|2515.14|2515.14|2515.32|2515.32|2515.4|2515.4|2515.14|2515.14|0
1646151080000|2022-03-01 16:11:20|2515.39|2515.39|2515.08|2515.08|2515.39|2515.39|2515.08|2515.08|0
1646151090000|2022-03-01 16:11:30|2514.86|2514.86|2514.86|2514.86|2514.86|2514.86|2514.86|2514.86|0
1646151100000|2022-03-01 16:11:40|2514.99|2514.99|2515.19|2515.19|2515.19|2515.19|2514.99|2514.99|0
1646151110000|2022-03-01 16:11:50|2515.07|2515.07|2514.82|2514.82|2515.07|2515.07|2514.82|2514.82|0
1646151120000|2022-03-01 16:12:00|2514.7|2514.7|2514.41|2514.41|2514.7|2514.7|2514.41|2514.41|0
1646151130000|2022-03-01 16:12:10|2514.47|2514.47|2514.33|2514.33|2514.47|2514.47|2514.29|2514.29|0
1646151140000|2022-03-01 16:12:20|2514.46|2514.46|2514.35|2514.35|2514.46|2514.46|2514.35|2514.35|0
1646151150000|2022-03-01 16:12:30|2514.31|2514.31|2513.92|2513.92|2514.31|2514.31|2513.92|2513.92|0
1646151160000|2022-03-01 16:12:40|2513.99|2513.99|2513.99|2513.99|2513.99|2513.99|2513.99|2513.99|0
1646151170000|2022-03-01 16:12:50|2514.06|2514.06|2514.13|2514.13|2514.13|2514.13|2514.06|2514.06|0
1646151180000|2022-03-01 16:13:00|2514.21|2514.21|2513.98|2513.98|2514.25|2514.25|2513.98|2513.98|0
1646151190000|2022-03-01 16:13:10|2514.06|2514.06|2514.14|2514.14|2514.21|2514.21|2514.06|2514.06|0
1646151200000|2022-03-01 16:13:20|2514.09|2514.09|2513.98|2513.98|2514.09|2514.09|2513.76|2513.76|0
1646151210000|2022-03-01 16:13:30|2513.9|2513.9|2513.52|2513.52|2513.9|2513.9|2513.52|2513.52|0
1646151220000|2022-03-01 16:13:40|2513.48|2513.48|2513.64|2513.64|2513.64|2513.64|2513.48|2513.48|0
1646151230000|2022-03-01 16:13:50|2513.58|2513.58|2513.76|2513.76|2513.76|2513.76|2513.58|2513.58|0
1646151240000|2022-03-01 16:14:00|2513.72|2513.72|2513.72|2513.72|2513.72|2513.72|2513.72|2513.72|0
1646151250000|2022-03-01 16:14:10|2513.85|2513.85|2514.01|2514.01|2514.01|2514.01|2513.72|2513.72|0
1646151260000|2022-03-01 16:14:20|2514.16|2514.16|2514.14|2514.14|2514.27|2514.27|2514.01|2514.01|0
1646151270000|2022-03-01 16:14:30|2514.21|2514.21|2514.33|2514.33|2514.45|2514.45|2514.21|2514.21|0
1646151280000|2022-03-01 16:14:40|2514.3|2514.3|2514.71|2514.71|2514.71|2514.71|2514.22|2514.22|0
1646151290000|2022-03-01 16:14:50|2514.87|2514.87|2515.5|2515.5|2515.5|2515.5|2514.87|2514.87|0
1646151300000|2022-03-01 16:15:00|2515.59|2515.59|2515.56|2515.56|2515.59|2515.59|2515.56|2515.56|0
1646151310000|2022-03-01 16:15:10|2515.63|2515.63|2515.45|2515.45|2515.63|2515.63|2515.37|2515.37|0
1646151320000|2022-03-01 16:15:20|2515.57|2515.57|2514.94|2514.94|2515.57|2515.57|2514.94|2514.94|0
1646151330000|2022-03-01 16:15:30|2514.98|2514.98|2514.98|2514.98|2514.98|2514.98|2514.98|2514.98|0
1646151340000|2022-03-01 16:15:40|2515.02|2515.02|2514.56|2514.56|2515.05|2515.05|2514.44|2514.44|0
1646151350000|2022-03-01 16:15:50|2514.03|2514.03|2514.04|2514.04|2514.17|2514.17|2514.03|2514.03|0
1646151360000|2022-03-01 16:16:00|2513.96|2513.96|2513.19|2513.19|2513.96|2513.96|2513.19|2513.19|0
1646151370000|2022-03-01 16:16:10|2513.25|2513.25|2512.63|2512.63|2513.25|2513.25|2512.63|2512.63|0
1646151380000|2022-03-01 16:16:20|2512.67|2512.67|2512.62|2512.62|2512.67|2512.67|2512.55|2512.55|0
1646151390000|2022-03-01 16:16:30|2512.78|2512.78|2512.87|2512.87|2512.94|2512.94|2512.78|2512.78|0
1646151400000|2022-03-01 16:16:40|2512.79|2512.79|2512.79|2512.79|2512.79|2512.79|2512.79|2512.79|0
1646151410000|2022-03-01 16:16:50|2512.93|2512.93|2512.82|2512.82|2512.93|2512.93|2512.82|2512.82|0
1646151420000|2022-03-01 16:17:00|2512.76|2512.76|2513.13|2513.13|2513.21|2513.21|2512.76|2512.76|0
1646151430000|2022-03-01 16:17:10|2513.28|2513.28|2513.28|2513.28|2513.28|2513.28|2513.28|2513.28|0
1646151450000|2022-03-01 16:17:30|2513.2|2513.2|2513.3|2513.3|2513.34|2513.34|2513.2|2513.2|0
1646151470000|2022-03-01 16:17:50|2513.23|2513.23|2513.16|2513.16|2513.42|2513.42|2513.16|2513.16|0
1646151480000|2022-03-01 16:18:00|2512.89|2512.89|2512.05|2512.05|2512.89|2512.89|2512.05|2512.05|0
1646151490000|2022-03-01 16:18:10|2512.09|2512.09|2512.05|2512.05|2512.09|2512.09|2512.05|2512.05|0
1646151500000|2022-03-01 16:18:20|2511.99|2511.99|2511.65|2511.65|2512.05|2512.05|2511.65|2511.65|0
1646151510000|2022-03-01 16:18:30|2511.72|2511.72|2511.66|2511.66|2511.79|2511.79|2511.66|2511.66|0
1646151520000|2022-03-01 16:18:40|2511.55|2511.55|2511.59|2511.59|2511.59|2511.59|2511.55|2511.55|0
1646151530000|2022-03-01 16:18:50|2511.55|2511.55|2511.37|2511.37|2511.55|2511.55|2511.37|2511.37|0
1646151540000|2022-03-01 16:19:00|2511.3|2511.3|2511.03|2511.03|2511.3|2511.3|2510.97|2510.97|0
1646151550000|2022-03-01 16:19:10|2510.95|2510.95|2510.47|2510.47|2510.95|2510.95|2510.47|2510.47|0
1646151560000|2022-03-01 16:19:20|2510.39|2510.39|2509.72|2509.72|2510.39|2510.39|2509.68|2509.68|0
1646151570000|2022-03-01 16:19:30|2509.49|2509.49|2509.49|2509.49|2509.49|2509.49|2509.49|2509.49|0
1646151580000|2022-03-01 16:19:40|2509.35|2509.35|2509|2509|2509.35|2509.35|2509|2509|0
1646151590000|2022-03-01 16:19:50|2509.08|2509.08|2509.24|2509.24|2509.24|2509.24|2509.08|2509.08|0
1646151600000|2022-03-01 16:20:00|2509.32|2509.32|2509.26|2509.26|2509.32|2509.32|2509.26|2509.26|0
1646151610000|2022-03-01 16:20:10|2509.19|2509.19|2509.24|2509.24|2509.24|2509.24|2509.19|2509.19|0
1646151620000|2022-03-01 16:20:20|2509.2|2509.2|2508.52|2508.52|2509.2|2509.2|2508.52|2508.52|0
1646151630000|2022-03-01 16:20:30|2508.31|2508.31|2508.52|2508.52|2508.52|2508.52|2508.31|2508.31|0
1646151660000|2022-03-01 16:21:00|2508.45|2508.45|2508.6|2508.6|2508.6|2508.6|2508.45|2508.45|0
1646151670000|2022-03-01 16:21:10|2508.52|2508.52|2508.81|2508.81|2508.81|2508.81|2508.4|2508.4|0
1646151680000|2022-03-01 16:21:20|2508.88|2508.88|2509.26|2509.26|2509.37|2509.37|2508.88|2508.88|0
1646151690000|2022-03-01 16:21:30|2509.42|2509.42|2509.42|2509.42|2509.42|2509.42|2509.42|2509.42|0
1646151700000|2022-03-01 16:21:40|2509.49|2509.49|2509.25|2509.25|2509.49|2509.49|2509.25|2509.25|0
1646151710000|2022-03-01 16:21:50|2509.18|2509.18|2509.01|2509.01|2509.18|2509.18|2509.01|2509.01|0
1646151720000|2022-03-01 16:22:00|2509.22|2509.22|2509.42|2509.42|2509.42|2509.42|2509.08|2509.08|0
1646151730000|2022-03-01 16:22:10|2509.48|2509.48|2509.48|2509.48|2509.48|2509.48|2509.48|2509.48|0
1646151740000|2022-03-01 16:22:20|2509.61|2509.61|2509.84|2509.84|2509.88|2509.88|2509.61|2509.61|0
1646151750000|2022-03-01 16:22:30|2509.91|2509.91|2510.03|2510.03|2510.18|2510.18|2509.91|2509.91|0
1646151770000|2022-03-01 16:22:50|2510.07|2510.07|2510.07|2510.07|2510.07|2510.07|2510.07|2510.07|0
1646151780000|2022-03-01 16:23:00|2509.9|2509.9|2510.04|2510.04|2510.09|2510.09|2509.9|2509.9|0
1646151790000|2022-03-01 16:23:10|2510.17|2510.17|2510.09|2510.09|2510.21|2510.21|2510.09|2510.09|0
1646151800000|2022-03-01 16:23:20|2510.16|2510.16|2510.11|2510.11|2510.23|2510.23|2510.03|2510.03|0
1646151810000|2022-03-01 16:23:30|2510.07|2510.07|2510.07|2510.07|2510.07|2510.07|2510.07|2510.07|0
1646151820000|2022-03-01 16:23:40|2510.2|2510.2|2509.95|2509.95|2510.26|2510.26|2509.95|2509.95|0
1646151830000|2022-03-01 16:23:50|2510.09|2510.09|2509.96|2509.96|2510.09|2510.09|2509.96|2509.96|0
1646151840000|2022-03-01 16:24:00|2509.8|2509.8|2509.8|2509.8|2509.8|2509.8|2509.8|2509.8|0
1646151850000|2022-03-01 16:24:10|2509.85|2509.85|2509.89|2509.89|2510.05|2510.05|2509.78|2509.78|0
1646151860000|2022-03-01 16:24:20|2509.76|2509.76|2509.68|2509.68|2509.76|2509.76|2509.68|2509.68|0
1646151870000|2022-03-01 16:24:30|2509.61|2509.61|2509.35|2509.35|2509.61|2509.61|2509.35|2509.35|0
1646151880000|2022-03-01 16:24:40|2509.29|2509.29|2508.68|2508.68|2509.29|2509.29|2508.68|2508.68|0
1646151890000|2022-03-01 16:24:50|2508.52|2508.52|2508.02|2508.02|2508.52|2508.52|2508.02|2508.02|0
1646151900000|2022-03-01 16:25:00|2507.88|2507.88|2507.61|2507.61|2507.97|2507.97|2507.61|2507.61|0
1646151910000|2022-03-01 16:25:10|2507.75|2507.75|2508.4|2508.4|2508.4|2508.4|2507.75|2507.75|0
1646151920000|2022-03-01 16:25:20|2508.33|2508.33|2508.36|2508.36|2508.47|2508.47|2508.33|2508.33|0
1646151930000|2022-03-01 16:25:30|2508.5|2508.5|2508.56|2508.56|2508.85|2508.85|2508.5|2508.5|0
1646151940000|2022-03-01 16:25:40|2508.63|2508.63|2513.64|2513.64|2515.02|2515.02|2508.63|2508.63|0
1646151950000|2022-03-01 16:25:50|2513.58|2513.58|2515.85|2515.85|2516.64|2516.64|2511.69|2511.69|0
1646151960000|2022-03-01 16:26:00|2515.28|2515.28|2515.63|2515.63|2517.24|2517.24|2512.82|2512.82|0
1646151970000|2022-03-01 16:26:10|2515.47|2515.47|2510.69|2510.69|2515.47|2515.47|2510.69|2510.69|0
1646151980000|2022-03-01 16:26:20|2510.48|2510.48|2509.5|2509.5|2511.26|2511.26|2509.5|2509.5|0
1646151990000|2022-03-01 16:26:30|2508.79|2508.79|2509.36|2509.36|2509.36|2509.36|2508.79|2508.79|0
1646152000000|2022-03-01 16:26:40|2509.14|2509.14|2508.85|2508.85|2509.14|2509.14|2508.19|2508.19|0
1646152010000|2022-03-01 16:26:50|2507.99|2507.99|2507.88|2507.88|2507.99|2507.99|2507.71|2507.71|0
1646152020000|2022-03-01 16:27:00|2507.82|2507.82|2507.49|2507.49|2507.93|2507.93|2507.49|2507.49|0
1646152030000|2022-03-01 16:27:10|2507.43|2507.43|2506.47|2506.47|2507.43|2507.43|2506.47|2506.47|0
1646152040000|2022-03-01 16:27:20|2506.51|2506.51|2506.43|2506.43|2506.58|2506.58|2506.43|2506.43|0
1646152050000|2022-03-01 16:27:30|2506|2506|2505.62|2505.62|2506|2506|2505.62|2505.62|0
1646152060000|2022-03-01 16:27:40|2505.4|2505.4|2505.46|2505.46|2505.46|2505.46|2505.19|2505.19|0
1646152070000|2022-03-01 16:27:50|2505.62|2505.62|2504.98|2504.98|2505.62|2505.62|2504.98|2504.98|0
1646152080000|2022-03-01 16:28:00|2505.1|2505.1|2505.22|2505.22|2505.64|2505.64|2505.1|2505.1|0
1646152090000|2022-03-01 16:28:10|2505.27|2505.27|2505.06|2505.06|2505.31|2505.31|2505.06|2505.06|0
1646152100000|2022-03-01 16:28:20|2505.01|2505.01|2504.72|2504.72|2505.21|2505.21|2504.72|2504.72|0
1646152110000|2022-03-01 16:28:30|2504.92|2504.92|2503.03|2503.03|2504.93|2504.93|2503.03|2503.03|0
1646152120000|2022-03-01 16:28:40|2502.46|2502.46|2502.18|2502.18|2502.74|2502.74|2501.72|2501.72|0
1646152130000|2022-03-01 16:28:50|2502.82|2502.82|2501.06|2501.06|2502.82|2502.82|2501.06|2501.06|0
1646152140000|2022-03-01 16:29:00|2500.85|2500.85|2500.42|2500.42|2501.36|2501.36|2500.42|2500.42|0
1646152150000|2022-03-01 16:29:10|2500.46|2500.46|2500.83|2500.83|2500.88|2500.88|2499.75|2499.75|0
1646152160000|2022-03-01 16:29:20|2500.54|2500.54|2501.36|2501.36|2501.44|2501.44|2500.52|2500.52|0
1646152170000|2022-03-01 16:29:30|2501.14|2501.14|2499.98|2499.98|2501.27|2501.27|2499.98|2499.98|0
1646152180000|2022-03-01 16:29:40|2499.75|2499.75|2499.98|2499.98|2500.32|2500.32|2498.88|2498.88|0
1646152190000|2022-03-01 16:29:50|2499.92|2499.92|2497.05|2497.05|2499.92|2499.92|2497.05|2497.05|0
1646208900000|2022-03-02 08:15:00|2485.94|2485.94|2486.76|2486.76|2486.89|2486.89|2485.94|2485.94|0
1646208910000|2022-03-02 08:15:10|2487.4|2487.4|2489.27|2489.27|2489.5|2489.5|2487.4|2487.4|0
1646208920000|2022-03-02 08:15:20|2489.14|2489.14|2489.09|2489.09|2489.25|2489.25|2488.82|2488.82|0
1646208930000|2022-03-02 08:15:30|2488.54|2488.54|2488.52|2488.52|2489.05|2489.05|2488.52|2488.52|0
1646208940000|2022-03-02 08:15:40|2488.18|2488.18|2488.45|2488.45|2488.99|2488.99|2488.18|2488.18|0
1646208950000|2022-03-02 08:15:50|2488.77|2488.77|2489.45|2489.45|2489.45|2489.45|2488.54|2488.54|0
1646208960000|2022-03-02 08:16:00|2489.57|2489.57|2490.06|2490.06|2490.06|2490.06|2489.38|2489.38|0
1646208970000|2022-03-02 08:16:10|2490.21|2490.21|2492.93|2492.93|2492.93|2492.93|2490.21|2490.21|0
1646208980000|2022-03-02 08:16:20|2492.87|2492.87|2495.39|2495.39|2495.54|2495.54|2492.87|2492.87|0
1646208990000|2022-03-02 08:16:30|2495.17|2495.17|2495.51|2495.51|2495.66|2495.66|2495.17|2495.17|0
1646209000000|2022-03-02 08:16:40|2495.18|2495.18|2493.6|2493.6|2495.18|2495.18|2493.45|2493.45|0
1646209010000|2022-03-02 08:16:50|2493.67|2493.67|2492.97|2492.97|2493.67|2493.67|2492.97|2492.97|0
1646209020000|2022-03-02 08:17:00|2492.82|2492.82|2492.82|2492.82|2492.89|2492.89|2492.82|2492.82|0
1646209030000|2022-03-02 08:17:10|2493.14|2493.14|2494.63|2494.63|2494.63|2494.63|2493.14|2493.14|0
1646209040000|2022-03-02 08:17:20|2494.66|2494.66|2493.93|2493.93|2494.66|2494.66|2493.93|2493.93|0
1646209050000|2022-03-02 08:17:30|2493.77|2493.77|2494.82|2494.82|2494.82|2494.82|2493.77|2493.77|0
1646209060000|2022-03-02 08:17:40|2495.09|2495.09|2492.6|2492.6|2495.09|2495.09|2492.6|2492.6|0
1646209070000|2022-03-02 08:17:50|2492.53|2492.53|2493.38|2493.38|2493.38|2493.38|2492.53|2492.53|0
1646209080000|2022-03-02 08:18:00|2493.25|2493.25|2493.03|2493.03|2493.75|2493.75|2493.03|2493.03|0
1646209090000|2022-03-02 08:18:10|2492.79|2492.79|2494.24|2494.24|2494.24|2494.24|2492.79|2492.79|0
1646209100000|2022-03-02 08:18:20|2494.42|2494.42|2496.33|2496.33|2496.33|2496.33|2494.42|2494.42|0
1646209110000|2022-03-02 08:18:30|2496.18|2496.18|2497.13|2497.13|2497.42|2497.42|2496.18|2496.18|0
1646209120000|2022-03-02 08:18:40|2497.35|2497.35|2497.14|2497.14|2497.35|2497.35|2497.13|2497.13|0
1646209130000|2022-03-02 08:18:50|2497.2|2497.2|2495.56|2495.56|2497.2|2497.2|2495.56|2495.56|0
1646209140000|2022-03-02 08:19:00|2495.24|2495.24|2492.41|2492.41|2495.24|2495.24|2492.41|2492.41|0
1646209150000|2022-03-02 08:19:10|2492.09|2492.09|2492.22|2492.22|2492.22|2492.22|2491.77|2491.77|0
1646209160000|2022-03-02 08:19:20|2492.67|2492.67|2493.25|2493.25|2493.25|2493.25|2492.67|2492.67|0
1646209170000|2022-03-02 08:19:30|2493.51|2493.51|2494.72|2494.72|2495.05|2495.05|2493.51|2493.51|0
1646209180000|2022-03-02 08:19:40|2494.94|2494.94|2497.5|2497.5|2497.5|2497.5|2494.94|2494.94|0
1646209190000|2022-03-02 08:19:50|2497.7|2497.7|2500.9|2500.9|2501.31|2501.31|2497.7|2497.7|0
1646209200000|2022-03-02 08:20:00|2500.74|2500.74|2497.89|2497.89|2500.76|2500.76|2497.89|2497.89|0
1646209210000|2022-03-02 08:20:10|2498.12|2498.12|2498.57|2498.57|2498.57|2498.57|2497.69|2497.69|0
1646209220000|2022-03-02 08:20:20|2499.1|2499.1|2500.38|2500.38|2500.38|2500.38|2499.1|2499.1|0
1646209230000|2022-03-02 08:20:30|2499.98|2499.98|2500.53|2500.53|2500.84|2500.84|2499.98|2499.98|0
1646209240000|2022-03-02 08:20:40|2500.82|2500.82|2503.93|2503.93|2503.93|2503.93|2500.82|2500.82|0
1646209250000|2022-03-02 08:20:50|2504.01|2504.01|2507.16|2507.16|2507.16|2507.16|2503.93|2503.93|0
1646209260000|2022-03-02 08:21:00|2507.12|2507.12|2504.06|2504.06|2507.12|2507.12|2504.02|2504.02|0
1646209270000|2022-03-02 08:21:10|2503.53|2503.53|2503.05|2503.05|2503.61|2503.61|2503.05|2503.05|0
1646209280000|2022-03-02 08:21:20|2503.11|2503.11|2502.25|2502.25|2503.11|2503.11|2502.12|2502.12|0
1646209290000|2022-03-02 08:21:30|2502.33|2502.33|2502.69|2502.69|2502.69|2502.69|2502.33|2502.33|0
1646209300000|2022-03-02 08:21:40|2502.61|2502.61|2502.61|2502.61|2502.61|2502.61|2502.61|2502.61|0
1646209310000|2022-03-02 08:21:50|2502.35|2502.35|2502.78|2502.78|2503|2503|2502.35|2502.35|0
1646209320000|2022-03-02 08:22:00|2502.73|2502.73|2503.85|2503.85|2503.85|2503.85|2502.73|2502.73|0
1646209330000|2022-03-02 08:22:10|2503.77|2503.77|2504.07|2504.07|2504.14|2504.14|2503.77|2503.77|0
1646209350000|2022-03-02 08:22:30|2503.93|2503.93|2504.98|2504.98|2504.98|2504.98|2503.93|2503.93|0
1646209360000|2022-03-02 08:22:40|2505.4|2505.4|2508.23|2508.23|2508.23|2508.23|2505.4|2505.4|0
1646209370000|2022-03-02 08:22:50|2508.36|2508.36|2508.36|2508.36|2508.36|2508.36|2508.36|2508.36|0
1646209380000|2022-03-02 08:23:00|2508.52|2508.52|2508.71|2508.71|2509.57|2509.57|2508.52|2508.52|0
1646209390000|2022-03-02 08:23:10|2508.87|2508.87|2508.82|2508.82|2509.39|2509.39|2508.79|2508.79|0
1646209400000|2022-03-02 08:23:20|2508.48|2508.48|2507.64|2507.64|2508.87|2508.87|2507.64|2507.64|0
1646209410000|2022-03-02 08:23:30|2507.18|2507.18|2507.18|2507.18|2507.18|2507.18|2507.18|2507.18|0
1646209420000|2022-03-02 08:23:40|2507.07|2507.07|2508.3|2508.3|2508.3|2508.3|2507.07|2507.07|0
1646209430000|2022-03-02 08:23:50|2508.38|2508.38|2508.57|2508.57|2508.57|2508.57|2508.3|2508.3|0
1646209440000|2022-03-02 08:24:00|2508.35|2508.35|2507.95|2507.95|2508.35|2508.35|2507.95|2507.95|0
1646209450000|2022-03-02 08:24:10|2507.84|2507.84|2507.86|2507.86|2508.3|2508.3|2507.84|2507.84|0
1646209460000|2022-03-02 08:24:20|2507.92|2507.92|2508.14|2508.14|2508.14|2508.14|2507.92|2507.92|0
1646209470000|2022-03-02 08:24:30|2507.98|2507.98|2508.14|2508.14|2508.14|2508.14|2507.98|2507.98|0
1646209480000|2022-03-02 08:24:40|2508.28|2508.28|2507.92|2507.92|2508.35|2508.35|2507.92|2507.92|0
1646209500000|2022-03-02 08:25:00|2507.61|2507.61|2506.87|2506.87|2507.85|2507.85|2506.87|2506.87|0
1646209510000|2022-03-02 08:25:10|2506.73|2506.73|2506.13|2506.13|2506.73|2506.73|2506.05|2506.05|0
1646209520000|2022-03-02 08:25:20|2505.97|2505.97|2505.97|2505.97|2505.97|2505.97|2505.97|2505.97|0
1646209530000|2022-03-02 08:25:30|2505.7|2505.7|2504.68|2504.68|2505.7|2505.7|2504.55|2504.55|0
1646209540000|2022-03-02 08:25:40|2504.79|2504.79|2505.61|2505.61|2505.61|2505.61|2504.79|2504.79|0
1646209550000|2022-03-02 08:25:50|2505.29|2505.29|2505.35|2505.35|2505.35|2505.35|2505.17|2505.17|0
1646209560000|2022-03-02 08:26:00|2505.56|2505.56|2505.71|2505.71|2505.86|2505.86|2505.56|2505.56|0
1646209570000|2022-03-02 08:26:10|2505.92|2505.92|2506.07|2506.07|2506.19|2506.19|2505.85|2505.85|0
1646209580000|2022-03-02 08:26:20|2505.74|2505.74|2505.66|2505.66|2505.74|2505.74|2505.52|2505.52|0
1646209590000|2022-03-02 08:26:30|2505.58|2505.58|2505.19|2505.19|2505.58|2505.58|2505.05|2505.05|0
1646209600000|2022-03-02 08:26:40|2505.04|2505.04|2504.79|2504.79|2505.11|2505.11|2504.79|2504.79|0
1646209610000|2022-03-02 08:26:50|2504.66|2504.66|2504.59|2504.59|2504.66|2504.66|2504.22|2504.22|0
1646209620000|2022-03-02 08:27:00|2504.53|2504.53|2504.94|2504.94|2504.94|2504.94|2504.53|2504.53|0
1646209630000|2022-03-02 08:27:10|2504.82|2504.82|2504.83|2504.83|2504.96|2504.96|2504.12|2504.12|0
1646209640000|2022-03-02 08:27:20|2504.59|2504.59|2504.41|2504.41|2505.26|2505.26|2504.26|2504.26|0
1646209650000|2022-03-02 08:27:30|2504.36|2504.36|2503.34|2503.34|2504.36|2504.36|2503.34|2503.34|0
1646209660000|2022-03-02 08:27:40|2503.5|2503.5|2503.55|2503.55|2503.55|2503.55|2503.4|2503.4|0
1646209670000|2022-03-02 08:27:50|2503.58|2503.58|2504.83|2504.83|2504.83|2504.83|2503.58|2503.58|0
1646209680000|2022-03-02 08:28:00|2504.89|2504.89|2505.04|2505.04|2505.13|2505.13|2504.63|2504.63|0
1646209690000|2022-03-02 08:28:10|2504.9|2504.9|2505.03|2505.03|2505.03|2505.03|2504.61|2504.61|0
1646209700000|2022-03-02 08:28:20|2504.71|2504.71|2504.8|2504.8|2504.8|2504.8|2504.49|2504.49|0
1646209710000|2022-03-02 08:28:30|2505.3|2505.3|2505.3|2505.3|2505.3|2505.3|2505.3|2505.3|0
1646209720000|2022-03-02 08:28:40|2505.51|2505.51|2506.03|2506.03|2506.03|2506.03|2505.51|2505.51|0
1646209730000|2022-03-02 08:28:50|2506.11|2506.11|2506|2506|2506.11|2506.11|2506|2506|0
1646209740000|2022-03-02 08:29:00|2505.66|2505.66|2505.31|2505.31|2505.66|2505.66|2505.2|2505.2|0
1646209750000|2022-03-02 08:29:10|2505.25|2505.25|2504.76|2504.76|2505.46|2505.46|2504.62|2504.62|0
1646209760000|2022-03-02 08:29:20|2504.45|2504.45|2504.7|2504.7|2504.7|2504.7|2504.45|2504.45|0
1646209770000|2022-03-02 08:29:30|2504.86|2504.86|2505.13|2505.13|2505.26|2505.26|2504.86|2504.86|0
1646209780000|2022-03-02 08:29:40|2505.05|2505.05|2504.26|2504.26|2505.05|2505.05|2504.26|2504.26|0
1646209790000|2022-03-02 08:29:50|2503.95|2503.95|2503.65|2503.65|2503.95|2503.95|2503.65|2503.65|0
1646209800000|2022-03-02 08:30:00|2503.41|2503.41|2503.09|2503.09|2503.55|2503.55|2503.09|2503.09|0
1646209810000|2022-03-02 08:30:10|2503.23|2503.23|2502.39|2502.39|2503.23|2503.23|2502.39|2502.39|0
1646209820000|2022-03-02 08:30:20|2502.16|2502.16|2502.78|2502.78|2502.82|2502.82|2502.16|2502.16|0
1646209830000|2022-03-02 08:30:30|2502.71|2502.71|2506.56|2506.56|2506.56|2506.56|2502.71|2502.71|0
1646209840000|2022-03-02 08:30:40|2506.48|2506.48|2506.39|2506.39|2506.62|2506.62|2505.91|2505.91|0
1646209860000|2022-03-02 08:31:00|2506.6|2506.6|2507.59|2507.59|2507.59|2507.59|2506.6|2506.6|0
1646209870000|2022-03-02 08:31:10|2507.11|2507.11|2507.17|2507.17|2507.17|2507.17|2506.95|2506.95|0
1646209880000|2022-03-02 08:31:20|2507.39|2507.39|2507.47|2507.47|2507.47|2507.47|2507.18|2507.18|0
1646209890000|2022-03-02 08:31:30|2507.31|2507.31|2507.53|2507.53|2507.53|2507.53|2507.31|2507.31|0
1646209900000|2022-03-02 08:31:40|2507.65|2507.65|2507.3|2507.3|2507.65|2507.65|2507.03|2507.03|0
1646209910000|2022-03-02 08:31:50|2508.09|2508.09|2506.63|2506.63|2508.09|2508.09|2506.63|2506.63|0
1646209920000|2022-03-02 08:32:00|2506.55|2506.55|2506.18|2506.18|2506.55|2506.55|2506.18|2506.18|0
1646209930000|2022-03-02 08:32:10|2505.94|2505.94|2506.17|2506.17|2506.17|2506.17|2505.94|2505.94|0
1646209940000|2022-03-02 08:32:20|2506.24|2506.24|2505.79|2505.79|2506.24|2506.24|2505.79|2505.79|0
1646209950000|2022-03-02 08:32:30|2506.74|2506.74|2508.07|2508.07|2508.21|2508.21|2506.74|2506.74|0
1646209960000|2022-03-02 08:32:40|2507.93|2507.93|2509.13|2509.13|2509.13|2509.13|2507.72|2507.72|0
1646209970000|2022-03-02 08:32:50|2509.17|2509.17|2509.18|2509.18|2509.18|2509.18|2509.11|2509.11|0
1646209980000|2022-03-02 08:33:00|2508.86|2508.86|2509.14|2509.14|2509.25|2509.25|2508.86|2508.86|0
1646209990000|2022-03-02 08:33:10|2509.2|2509.2|2509.31|2509.31|2509.33|2509.33|2509.2|2509.2|0
1646210000000|2022-03-02 08:33:20|2509.38|2509.38|2508.76|2508.76|2509.45|2509.45|2508.76|2508.76|0
1646210010000|2022-03-02 08:33:30|2508.62|2508.62|2508.04|2508.04|2508.76|2508.76|2507.88|2507.88|0
1646210020000|2022-03-02 08:33:40|2508.41|2508.41|2506.8|2506.8|2508.41|2508.41|2506.8|2506.8|0
1646210030000|2022-03-02 08:33:50|2506.51|2506.51|2506.29|2506.29|2506.51|2506.51|2506.29|2506.29|0
1646210040000|2022-03-02 08:34:00|2506.4|2506.4|2506.82|2506.82|2506.9|2506.9|2506.4|2506.4|0
1646210050000|2022-03-02 08:34:10|2506.98|2506.98|2506.56|2506.56|2506.98|2506.98|2506.56|2506.56|0
1646210060000|2022-03-02 08:34:20|2506.5|2506.5|2506.16|2506.16|2506.5|2506.5|2506.16|2506.16|0
1646210070000|2022-03-02 08:34:30|2506.09|2506.09|2507.38|2507.38|2507.38|2507.38|2506.09|2506.09|0
1646210080000|2022-03-02 08:34:40|2507.49|2507.49|2507.47|2507.47|2507.65|2507.65|2507.42|2507.42|0
1646210090000|2022-03-02 08:34:50|2507.71|2507.71|2507.93|2507.93|2507.93|2507.93|2507.71|2507.71|0
1646210100000|2022-03-02 08:35:00|2507.86|2507.86|2508.47|2508.47|2508.47|2508.47|2507.86|2507.86|0
1646210110000|2022-03-02 08:35:10|2508.6|2508.6|2509.54|2509.54|2509.54|2509.54|2508.6|2508.6|0
1646210120000|2022-03-02 08:35:20|2509.47|2509.47|2509.4|2509.4|2509.47|2509.47|2509.4|2509.4|0
1646210130000|2022-03-02 08:35:30|2509.44|2509.44|2509.26|2509.26|2509.52|2509.52|2509.16|2509.16|0
1646210140000|2022-03-02 08:35:40|2509.42|2509.42|2509.19|2509.19|2509.52|2509.52|2509.19|2509.19|0
1646210150000|2022-03-02 08:35:50|2509.03|2509.03|2508.9|2508.9|2509.05|2509.05|2508.89|2508.89|0
1646210160000|2022-03-02 08:36:00|2508.25|2508.25|2509.6|2509.6|2509.6|2509.6|2508.25|2508.25|0
1646210170000|2022-03-02 08:36:10|2509.86|2509.86|2509.37|2509.37|2510.87|2510.87|2509.37|2509.37|0
1646210180000|2022-03-02 08:36:20|2509.26|2509.26|2509.39|2509.39|2509.39|2509.39|2508.99|2508.99|0
1646210190000|2022-03-02 08:36:30|2509.13|2509.13|2509.13|2509.13|2509.13|2509.13|2509.13|2509.13|0
1646210200000|2022-03-02 08:36:40|2508.84|2508.84|2506.06|2506.06|2508.84|2508.84|2506.06|2506.06|0
1646210210000|2022-03-02 08:36:50|2505.63|2505.63|2505.3|2505.3|2505.63|2505.63|2505.29|2505.29|0
1646210220000|2022-03-02 08:37:00|2504.6|2504.6|2504.02|2504.02|2504.6|2504.6|2503.7|2503.7|0
1646210230000|2022-03-02 08:37:10|2504.1|2504.1|2504.64|2504.64|2504.64|2504.64|2504.1|2504.1|0
1646210240000|2022-03-02 08:37:20|2504.57|2504.57|2504.18|2504.18|2504.57|2504.57|2504.18|2504.18|0
1646210250000|2022-03-02 08:37:30|2504.22|2504.22|2504.24|2504.24|2504.53|2504.53|2504.22|2504.22|0
1646210260000|2022-03-02 08:37:40|2504.16|2504.16|2504.06|2504.06|2504.16|2504.16|2503.79|2503.79|0
1646210270000|2022-03-02 08:37:50|2503.74|2503.74|2503.63|2503.63|2503.74|2503.74|2503.55|2503.55|0
1646210280000|2022-03-02 08:38:00|2504.39|2504.39|2504.54|2504.54|2504.61|2504.61|2504.39|2504.39|0
1646210290000|2022-03-02 08:38:10|2504.47|2504.47|2504.68|2504.68|2504.68|2504.68|2504.15|2504.15|0
1646210300000|2022-03-02 08:38:20|2505.07|2505.07|2505.62|2505.62|2505.69|2505.69|2505|2505|0
1646210310000|2022-03-02 08:38:30|2505.55|2505.55|2506.16|2506.16|2506.16|2506.16|2505.55|2505.55|0
1646210320000|2022-03-02 08:38:40|2505.93|2505.93|2505.91|2505.91|2506.07|2506.07|2505.78|2505.78|0
1646210330000|2022-03-02 08:38:50|2506.13|2506.13|2507.44|2507.44|2507.44|2507.44|2506.13|2506.13|0
1646210340000|2022-03-02 08:39:00|2507.67|2507.67|2508.02|2508.02|2508.14|2508.14|2507.67|2507.67|0
1646210350000|2022-03-02 08:39:10|2508.17|2508.17|2507.63|2507.63|2508.17|2508.17|2507.63|2507.63|0
1646210360000|2022-03-02 08:39:20|2508.02|2508.02|2508.02|2508.02|2508.02|2508.02|2508.02|2508.02|0
1646210370000|2022-03-02 08:39:30|2507.74|2507.74|2507.74|2507.74|2507.74|2507.74|2507.74|2507.74|0
1646210380000|2022-03-02 08:39:40|2507.86|2507.86|2508.13|2508.13|2508.13|2508.13|2507.86|2507.86|0
1646210390000|2022-03-02 08:39:50|2508.36|2508.36|2508.26|2508.26|2508.36|2508.36|2508.2|2508.2|0
1646210400000|2022-03-02 08:40:00|2508.14|2508.14|2506.56|2506.56|2508.14|2508.14|2506.56|2506.56|0
1646210410000|2022-03-02 08:40:10|2506.71|2506.71|2506.87|2506.87|2506.87|2506.87|2506.64|2506.64|0
1646210420000|2022-03-02 08:40:20|2506.8|2506.8|2506.73|2506.73|2506.8|2506.8|2506.73|2506.73|0
1646210430000|2022-03-02 08:40:30|2506.8|2506.8|2505.84|2505.84|2506.8|2506.8|2505.57|2505.57|0
1646210440000|2022-03-02 08:40:40|2506.16|2506.16|2504.73|2504.73|2506.16|2506.16|2504.73|2504.73|0
1646210450000|2022-03-02 08:40:50|2504.68|2504.68|2503.78|2503.78|2504.68|2504.68|2503.78|2503.78|0
1646210460000|2022-03-02 08:41:00|2503.7|2503.7|2503.08|2503.08|2503.7|2503.7|2503.04|2503.04|0
1646210470000|2022-03-02 08:41:10|2503.35|2503.35|2502.69|2502.69|2503.35|2503.35|2502.63|2502.63|0
1646210480000|2022-03-02 08:41:20|2502.58|2502.58|2502.11|2502.11|2502.58|2502.58|2502.11|2502.11|0
1646210490000|2022-03-02 08:41:30|2501.98|2501.98|2502.27|2502.27|2502.34|2502.34|2501.98|2501.98|0
1646210500000|2022-03-02 08:41:40|2502.05|2502.05|2502.32|2502.32|2502.44|2502.44|2502.05|2502.05|0
1646210510000|2022-03-02 08:41:50|2502.43|2502.43|2503.55|2503.55|2503.55|2503.55|2502.43|2502.43|0
1646210520000|2022-03-02 08:42:00|2503.49|2503.49|2502.94|2502.94|2503.49|2503.49|2502.94|2502.94|0
1646210530000|2022-03-02 08:42:10|2502.86|2502.86|2503.45|2503.45|2503.45|2503.45|2502.86|2502.86|0
1646210540000|2022-03-02 08:42:20|2502.66|2502.66|2502.3|2502.3|2502.66|2502.66|2502.3|2502.3|0
1646210570000|2022-03-02 08:42:50|2502.23|2502.23|2501.59|2501.59|2502.23|2502.23|2501.59|2501.59|0
1646210580000|2022-03-02 08:43:00|2501.67|2501.67|2502.49|2502.49|2502.49|2502.49|2501.67|2501.67|0
1646210590000|2022-03-02 08:43:10|2502.33|2502.33|2501.73|2501.73|2502.33|2502.33|2501.73|2501.73|0
1646210600000|2022-03-02 08:43:20|2501.8|2501.8|2499.81|2499.81|2501.8|2501.8|2499.7|2499.7|0
1646210610000|2022-03-02 08:43:30|2499.3|2499.3|2499.58|2499.58|2499.58|2499.58|2499.3|2499.3|0
1646210620000|2022-03-02 08:43:40|2499.94|2499.94|2500.08|2500.08|2500.08|2500.08|2499.94|2499.94|0
1646210630000|2022-03-02 08:43:50|2500.15|2500.15|2500.15|2500.15|2500.15|2500.15|2500.15|2500.15|0
1646210650000|2022-03-02 08:44:10|2500.31|2500.31|2500.79|2500.79|2500.79|2500.79|2500.31|2500.31|0
1646210660000|2022-03-02 08:44:20|2500.86|2500.86|2500.94|2500.94|2500.94|2500.94|2500.86|2500.86|0
1646210680000|2022-03-02 08:44:40|2501.58|2501.58|2501.49|2501.49|2501.58|2501.58|2501.37|2501.37|0
1646210690000|2022-03-02 08:44:50|2501.42|2501.42|2501.48|2501.48|2501.6|2501.6|2501.42|2501.42|0
1646210710000|2022-03-02 08:45:10|2501.54|2501.54|2500.41|2500.41|2501.61|2501.61|2500.41|2500.41|0
1646210720000|2022-03-02 08:45:20|2500.27|2500.27|2499.35|2499.35|2500.27|2500.27|2499.23|2499.23|0
1646210730000|2022-03-02 08:45:30|2499.4|2499.4|2499.35|2499.35|2499.4|2499.4|2499.35|2499.35|0
1646210740000|2022-03-02 08:45:40|2499.03|2499.03|2498.78|2498.78|2499.03|2499.03|2498.78|2498.78|0
1646210750000|2022-03-02 08:45:50|2498.47|2498.47|2495.99|2495.99|2498.47|2498.47|2495.99|2495.99|0
1646210760000|2022-03-02 08:46:00|2495.92|2495.92|2495.39|2495.39|2495.92|2495.92|2495.39|2495.39|0
1646210780000|2022-03-02 08:46:20|2495.55|2495.55|2495.4|2495.4|2495.55|2495.55|2495.08|2495.08|0
1646210790000|2022-03-02 08:46:30|2495.32|2495.32|2495.07|2495.07|2495.32|2495.32|2494.62|2494.62|0
1646210820000|2022-03-02 08:47:00|2495.18|2495.18|2494.75|2494.75|2495.18|2495.18|2494.75|2494.75|0
1646210830000|2022-03-02 08:47:10|2494.49|2494.49|2494.49|2494.49|2494.49|2494.49|2494.49|2494.49|0
1646210840000|2022-03-02 08:47:20|2494.34|2494.34|2494.41|2494.41|2494.41|2494.41|2494.34|2494.34|0
1646210850000|2022-03-02 08:47:30|2494.27|2494.27|2494.27|2494.27|2494.27|2494.27|2494.27|2494.27|0
1646210860000|2022-03-02 08:47:40|2494.13|2494.13|2493.77|2493.77|2494.13|2494.13|2493.77|2493.77|0
1646210870000|2022-03-02 08:47:50|2493.7|2493.7|2493.56|2493.56|2493.7|2493.7|2493.56|2493.56|0
1646210880000|2022-03-02 08:48:00|2493.22|2493.22|2493.06|2493.06|2493.22|2493.22|2493.06|2493.06|0
1646210890000|2022-03-02 08:48:10|2492.87|2492.87|2492.29|2492.29|2492.95|2492.95|2491.63|2491.63|0
1646210900000|2022-03-02 08:48:20|2492.07|2492.07|2492.07|2492.07|2492.07|2492.07|2492.07|2492.07|0
1646210910000|2022-03-02 08:48:30|2491.93|2491.93|2491.63|2491.63|2491.93|2491.93|2491.63|2491.63|0
1646210920000|2022-03-02 08:48:40|2491.7|2491.7|2491.51|2491.51|2491.7|2491.7|2491.15|2491.15|0
1646210930000|2022-03-02 08:48:50|2491.65|2491.65|2491.54|2491.54|2491.65|2491.65|2491.5|2491.5|0
1646210940000|2022-03-02 08:49:00|2491.42|2491.42|2491.42|2491.42|2491.42|2491.42|2491.42|2491.42|0
1646210950000|2022-03-02 08:49:10|2491.35|2491.35|2491.31|2491.31|2491.35|2491.35|2491.27|2491.27|0
1646210960000|2022-03-02 08:49:20|2491.08|2491.08|2491.41|2491.41|2491.41|2491.41|2490.94|2490.94|0
1646210970000|2022-03-02 08:49:30|2491.47|2491.47|2490.93|2490.93|2491.52|2491.52|2490.93|2490.93|0
1646210980000|2022-03-02 08:49:40|2490.85|2490.85|2490.38|2490.38|2490.85|2490.85|2490.32|2490.32|0
1646210990000|2022-03-02 08:49:50|2490.32|2490.32|2490.2|2490.2|2490.32|2490.32|2490|2490|0
1646211000000|2022-03-02 08:50:00|2490.16|2490.16|2490.75|2490.75|2490.75|2490.75|2490.16|2490.16|0
1646211010000|2022-03-02 08:50:10|2490.72|2490.72|2490.91|2490.91|2491.06|2491.06|2490.72|2490.72|0
1646211020000|2022-03-02 08:50:20|2490.96|2490.96|2491.53|2491.53|2491.53|2491.53|2490.96|2490.96|0
1646211030000|2022-03-02 08:50:30|2491.65|2491.65|2491.78|2491.78|2491.78|2491.78|2491.65|2491.65|0
1646211040000|2022-03-02 08:50:40|2491.64|2491.64|2491.64|2491.64|2491.64|2491.64|2491.64|2491.64|0
1646211050000|2022-03-02 08:50:50|2491.5|2491.5|2491.61|2491.61|2491.68|2491.68|2491.39|2491.39|0
1646211070000|2022-03-02 08:51:10|2491.45|2491.45|2491.52|2491.52|2491.52|2491.52|2491.45|2491.45|0
1646211080000|2022-03-02 08:51:20|2491.37|2491.37|2491.12|2491.12|2491.37|2491.37|2490.99|2490.99|0
1646211090000|2022-03-02 08:51:30|2490.97|2490.97|2491.04|2491.04|2491.04|2491.04|2490.97|2490.97|0
1646211100000|2022-03-02 08:51:40|2490.82|2490.82|2489.91|2489.91|2490.82|2490.82|2489.91|2489.91|0
1646211110000|2022-03-02 08:51:50|2489.55|2489.55|2488.47|2488.47|2489.55|2489.55|2488.41|2488.41|0
1646211120000|2022-03-02 08:52:00|2488.36|2488.36|2487.28|2487.28|2488.36|2488.36|2487.28|2487.28|0
1646211130000|2022-03-02 08:52:10|2486.73|2486.73|2487.28|2487.28|2487.28|2487.28|2486.56|2486.56|0
1646211140000|2022-03-02 08:52:20|2487.32|2487.32|2486.86|2486.86|2487.57|2487.57|2486.86|2486.86|0
1646211150000|2022-03-02 08:52:30|2487.15|2487.15|2487.12|2487.12|2487.23|2487.23|2486.86|2486.86|0
1646211160000|2022-03-02 08:52:40|2487.01|2487.01|2487.01|2487.01|2487.01|2487.01|2487.01|2487.01|0
1646211170000|2022-03-02 08:52:50|2486.78|2486.78|2486.92|2486.92|2486.92|2486.92|2486.78|2486.78|0
1646211180000|2022-03-02 08:53:00|2486.72|2486.72|2486.72|2486.72|2486.72|2486.72|2486.72|2486.72|0
1646211190000|2022-03-02 08:53:10|2486.4|2486.4|2485.98|2485.98|2486.4|2486.4|2485.98|2485.98|0
1646211200000|2022-03-02 08:53:20|2485.9|2485.9|2485.3|2485.3|2485.9|2485.9|2485.19|2485.19|0
1646211210000|2022-03-02 08:53:30|2484.83|2484.83|2483.47|2483.47|2484.83|2484.83|2483.18|2483.18|0
1646211220000|2022-03-02 08:53:40|2483.21|2483.21|2483.43|2483.43|2483.61|2483.61|2483.21|2483.21|0
1646211230000|2022-03-02 08:53:50|2483.59|2483.59|2483.94|2483.94|2484.01|2484.01|2483.59|2483.59|0
1646211240000|2022-03-02 08:54:00|2484.1|2484.1|2483.82|2483.82|2484.1|2484.1|2483.82|2483.82|0
1646211250000|2022-03-02 08:54:10|2483.97|2483.97|2483.88|2483.88|2484.08|2484.08|2483.8|2483.8|0
1646211260000|2022-03-02 08:54:20|2483.8|2483.8|2482.61|2482.61|2483.8|2483.8|2482.55|2482.55|0
1646211270000|2022-03-02 08:54:30|2482.45|2482.45|2481.95|2481.95|2482.45|2482.45|2481.95|2481.95|0
1646211280000|2022-03-02 08:54:40|2481.89|2481.89|2482.37|2482.37|2482.37|2482.37|2481.83|2481.83|0
1646211290000|2022-03-02 08:54:50|2482.23|2482.23|2481.32|2481.32|2482.23|2482.23|2481.13|2481.13|0
1646211300000|2022-03-02 08:55:00|2481.28|2481.28|2482.06|2482.06|2482.06|2482.06|2481.28|2481.28|0
1646211310000|2022-03-02 08:55:10|2482.23|2482.23|2482.45|2482.45|2482.45|2482.45|2482.14|2482.14|0
1646211320000|2022-03-02 08:55:20|2482.71|2482.71|2482.7|2482.7|2482.71|2482.71|2482.44|2482.44|0
1646211330000|2022-03-02 08:55:30|2482.92|2482.92|2482.45|2482.45|2483.08|2483.08|2482.45|2482.45|0
1646211340000|2022-03-02 08:55:40|2482.56|2482.56|2482.26|2482.26|2482.56|2482.56|2482.13|2482.13|0
1646211350000|2022-03-02 08:55:50|2482.42|2482.42|2482.3|2482.3|2482.42|2482.42|2482.26|2482.26|0
1646211360000|2022-03-02 08:56:00|2482.26|2482.26|2482.73|2482.73|2482.73|2482.73|2482.26|2482.26|0
1646211370000|2022-03-02 08:56:10|2482.77|2482.77|2482|2482|2482.77|2482.77|2481.92|2481.92|0
1646211380000|2022-03-02 08:56:20|2482.04|2482.04|2481.66|2481.66|2482.04|2482.04|2481.66|2481.66|0
1646211390000|2022-03-02 08:56:30|2481.51|2481.51|2481.15|2481.15|2481.51|2481.51|2481.07|2481.07|0
1646211400000|2022-03-02 08:56:40|2480.98|2480.98|2480.73|2480.73|2480.98|2480.98|2480.73|2480.73|0
1646211410000|2022-03-02 08:56:50|2480.47|2480.47|2480.39|2480.39|2480.47|2480.47|2480.22|2480.22|0
1646211420000|2022-03-02 08:57:00|2480.12|2480.12|2480.29|2480.29|2480.29|2480.29|2479.5|2479.5|0
1646211430000|2022-03-02 08:57:10|2480.37|2480.37|2480.97|2480.97|2480.97|2480.97|2480.37|2480.37|0
1646211440000|2022-03-02 08:57:20|2480.91|2480.91|2483.43|2483.43|2483.52|2483.52|2480.84|2480.84|0
1646211450000|2022-03-02 08:57:30|2483.18|2483.18|2483.45|2483.45|2483.45|2483.45|2483.18|2483.18|0
1646211460000|2022-03-02 08:57:40|2483.77|2483.77|2483.97|2483.97|2484.1|2484.1|2483.77|2483.77|0
1646211470000|2022-03-02 08:57:50|2484.1|2484.1|2484.06|2484.06|2484.25|2484.25|2484.06|2484.06|0
1646211480000|2022-03-02 08:58:00|2483.95|2483.95|2484.56|2484.56|2484.56|2484.56|2483.95|2483.95|0
1646211490000|2022-03-02 08:58:10|2484.49|2484.49|2484.19|2484.19|2484.74|2484.74|2484.19|2484.19|0
1646211500000|2022-03-02 08:58:20|2484.16|2484.16|2484.4|2484.4|2484.66|2484.66|2484.16|2484.16|0
1646211510000|2022-03-02 08:58:30|2484.36|2484.36|2484.4|2484.4|2484.4|2484.4|2484.09|2484.09|0
1646211520000|2022-03-02 08:58:40|2484.33|2484.33|2484.28|2484.28|2484.48|2484.48|2484.26|2484.26|0
1646211530000|2022-03-02 08:58:50|2484.24|2484.24|2484.24|2484.24|2484.24|2484.24|2484.24|2484.24|0
1646211540000|2022-03-02 08:59:00|2484.09|2484.09|2484.09|2484.09|2484.09|2484.09|2484.09|2484.09|0
1646211550000|2022-03-02 08:59:10|2484.32|2484.32|2484.32|2484.32|2484.32|2484.32|2484.32|2484.32|0
1646211560000|2022-03-02 08:59:20|2484.38|2484.38|2484.01|2484.01|2484.45|2484.45|2483.82|2483.82|0
1646211570000|2022-03-02 08:59:30|2483.74|2483.74|2483.78|2483.78|2483.78|2483.78|2483.74|2483.74|0
1646211580000|2022-03-02 08:59:40|2483.99|2483.99|2484.23|2484.23|2484.23|2484.23|2483.67|2483.67|0
1646211590000|2022-03-02 08:59:50|2483.11|2483.11|2483.11|2483.11|2483.11|2483.11|2483.11|2483.11|0
1646211600000|2022-03-02 09:00:00|2484.07|2484.07|2485.16|2485.16|2485.32|2485.32|2484.03|2484.03|0
1646211610000|2022-03-02 09:00:10|2485.12|2485.12|2485.43|2485.43|2485.5|2485.5|2485.12|2485.12|0
1646211620000|2022-03-02 09:00:20|2485.27|2485.27|2485.36|2485.36|2485.48|2485.48|2485.27|2485.27|0
1646211630000|2022-03-02 09:00:30|2485.17|2485.17|2483.94|2483.94|2485.17|2485.17|2483.94|2483.94|0
1646211640000|2022-03-02 09:00:40|2483.83|2483.83|2482.98|2482.98|2483.87|2483.87|2482.98|2482.98|0
1646211650000|2022-03-02 09:00:50|2482.61|2482.61|2483.16|2483.16|2483.16|2483.16|2482.61|2482.61|0
1646211660000|2022-03-02 09:01:00|2482.88|2482.88|2482.94|2482.94|2482.94|2482.94|2482.88|2482.88|0
1646211670000|2022-03-02 09:01:10|2482.9|2482.9|2483.09|2483.09|2483.26|2483.26|2482.9|2482.9|0
1646211680000|2022-03-02 09:01:20|2482.93|2482.93|2484.57|2484.57|2484.57|2484.57|2482.93|2482.93|0
1646211690000|2022-03-02 09:01:30|2484.68|2484.68|2485.33|2485.33|2485.33|2485.33|2484.67|2484.67|0
1646211700000|2022-03-02 09:01:40|2485.44|2485.44|2485.4|2485.4|2485.44|2485.44|2485.4|2485.4|0
1646211710000|2022-03-02 09:01:50|2485.48|2485.48|2484.9|2484.9|2485.72|2485.72|2484.9|2484.9|0
1646211720000|2022-03-02 09:02:00|2484.76|2484.76|2484.76|2484.76|2484.79|2484.79|2484.6|2484.6|0
1646211730000|2022-03-02 09:02:10|2484.72|2484.72|2484.6|2484.6|2484.79|2484.79|2484.6|2484.6|0
1646211740000|2022-03-02 09:02:20|2484.82|2484.82|2485.38|2485.38|2485.38|2485.38|2484.7|2484.7|0
1646211750000|2022-03-02 09:02:30|2485.3|2485.3|2485.43|2485.43|2485.43|2485.43|2485.3|2485.3|0
1646211760000|2022-03-02 09:02:40|2485.72|2485.72|2486.45|2486.45|2486.45|2486.45|2485.72|2485.72|0
1646211770000|2022-03-02 09:02:50|2486.77|2486.77|2487.58|2487.58|2487.9|2487.9|2486.77|2486.77|0
1646211780000|2022-03-02 09:03:00|2487.46|2487.46|2487.22|2487.22|2487.46|2487.46|2487.16|2487.16|0
1646211790000|2022-03-02 09:03:10|2487.16|2487.16|2487.16|2487.16|2487.16|2487.16|2487.16|2487.16|0
1646211800000|2022-03-02 09:03:20|2487.72|2487.72|2488.2|2488.2|2488.2|2488.2|2487.72|2487.72|0
1646211810000|2022-03-02 09:03:30|2488.35|2488.35|2488.35|2488.35|2488.35|2488.35|2488.35|2488.35|0
1646211820000|2022-03-02 09:03:40|2488.12|2488.12|2486.96|2486.96|2488.2|2488.2|2486.76|2486.76|0
1646211830000|2022-03-02 09:03:50|2486.88|2486.88|2485.85|2485.85|2486.88|2486.88|2485.59|2485.59|0
1646211840000|2022-03-02 09:04:00|2485.99|2485.99|2485.44|2485.44|2485.99|2485.99|2485.44|2485.44|0
1646211850000|2022-03-02 09:04:10|2485.33|2485.33|2486.9|2486.9|2486.9|2486.9|2485.33|2485.33|0
1646211860000|2022-03-02 09:04:20|2487.03|2487.03|2487.81|2487.81|2487.81|2487.81|2487.03|2487.03|0
1646211870000|2022-03-02 09:04:30|2487.77|2487.77|2486.75|2486.75|2487.85|2487.85|2486.52|2486.52|0
1646211880000|2022-03-02 09:04:40|2486.89|2486.89|2487.38|2487.38|2487.38|2487.38|2486.69|2486.69|0
1646211890000|2022-03-02 09:04:50|2487.53|2487.53|2487.98|2487.98|2487.98|2487.98|2487.53|2487.53|0
1646211900000|2022-03-02 09:05:00|2488.01|2488.01|2488.07|2488.07|2488.42|2488.42|2488.01|2488.01|0
1646211910000|2022-03-02 09:05:10|2488.18|2488.18|2491.31|2491.31|2491.31|2491.31|2488.18|2488.18|0
1646211920000|2022-03-02 09:05:20|2491.39|2491.39|2493.02|2493.02|2493.02|2493.02|2491.39|2491.39|0
1646211930000|2022-03-02 09:05:30|2492.94|2492.94|2492.92|2492.92|2493.2|2493.2|2492.79|2492.79|0
1646211940000|2022-03-02 09:05:40|2492.84|2492.84|2492.3|2492.3|2492.84|2492.84|2492.3|2492.3|0
1646211950000|2022-03-02 09:05:50|2492.23|2492.23|2491.73|2491.73|2492.37|2492.37|2491.66|2491.66|0
1646211960000|2022-03-02 09:06:00|2491.4|2491.4|2491.21|2491.21|2491.4|2491.4|2490.92|2490.92|0
1646211970000|2022-03-02 09:06:10|2491.52|2491.52|2492.14|2492.14|2492.14|2492.14|2491.52|2491.52|0
1646211980000|2022-03-02 09:06:20|2492.22|2492.22|2492.16|2492.16|2492.33|2492.33|2492.03|2492.03|0
1646211990000|2022-03-02 09:06:30|2492.48|2492.48|2492.27|2492.27|2492.54|2492.54|2492.27|2492.27|0
1646212000000|2022-03-02 09:06:40|2491.99|2491.99|2493.65|2493.65|2493.65|2493.65|2491.99|2491.99|0
1646212010000|2022-03-02 09:06:50|2493.59|2493.59|2492.97|2492.97|2493.82|2493.82|2492.89|2492.89|0
1646212020000|2022-03-02 09:07:00|2493.25|2493.25|2493.37|2493.37|2493.37|2493.37|2493.25|2493.25|0
1646212040000|2022-03-02 09:07:20|2493.48|2493.48|2493.48|2493.48|2493.48|2493.48|2493.48|2493.48|0
1646212050000|2022-03-02 09:07:30|2493.26|2493.26|2493.02|2493.02|2493.26|2493.26|2493.02|2493.02|0
1646212060000|2022-03-02 09:07:40|2492.95|2492.95|2492.69|2492.69|2492.95|2492.95|2492.69|2492.69|0
1646212070000|2022-03-02 09:07:50|2492.76|2492.76|2492.69|2492.69|2492.76|2492.76|2492.69|2492.69|0
1646212080000|2022-03-02 09:08:00|2492.62|2492.62|2492.62|2492.62|2492.62|2492.62|2492.62|2492.62|0
1646212090000|2022-03-02 09:08:10|2492.23|2492.23|2491.88|2491.88|2492.23|2492.23|2491.88|2491.88|0
1646212100000|2022-03-02 09:08:20|2491.77|2491.77|2491.07|2491.07|2491.77|2491.77|2490.77|2490.77|0
1646212110000|2022-03-02 09:08:30|2490.91|2490.91|2491.1|2491.1|2491.22|2491.22|2490.87|2490.87|0
1646212120000|2022-03-02 09:08:40|2490.99|2490.99|2490.99|2490.99|2490.99|2490.99|2490.99|2490.99|0
1646212130000|2022-03-02 09:08:50|2491.12|2491.12|2490.39|2490.39|2491.12|2491.12|2490.39|2490.39|0
1646212140000|2022-03-02 09:09:00|2490.21|2490.21|2490.48|2490.48|2490.48|2490.48|2490.21|2490.21|0
1646212150000|2022-03-02 09:09:10|2490.6|2490.6|2490.52|2490.52|2490.6|2490.6|2490.52|2490.52|0
1646212160000|2022-03-02 09:09:20|2490.39|2490.39|2490.83|2490.83|2490.83|2490.83|2490.39|2490.39|0
1646212170000|2022-03-02 09:09:30|2491|2491|2491.59|2491.59|2491.59|2491.59|2491|2491|0
1646212180000|2022-03-02 09:09:40|2491.7|2491.7|2492.49|2492.49|2492.52|2492.52|2491.7|2491.7|0
1646212190000|2022-03-02 09:09:50|2492.37|2492.37|2492.18|2492.18|2492.37|2492.37|2492.18|2492.18|0
1646212200000|2022-03-02 09:10:00|2492.03|2492.03|2491.9|2491.9|2492.03|2492.03|2491.9|2491.9|0
1646212210000|2022-03-02 09:10:10|2491.79|2491.79|2491.18|2491.18|2491.79|2491.79|2491.18|2491.18|0
1646212220000|2022-03-02 09:10:20|2490.54|2490.54|2490.67|2490.67|2490.67|2490.67|2490.54|2490.54|0
1646212230000|2022-03-02 09:10:30|2490.45|2490.45|2490.18|2490.18|2490.45|2490.45|2490.18|2490.18|0
1646212240000|2022-03-02 09:10:40|2489.92|2489.92|2489.58|2489.58|2489.92|2489.92|2489.58|2489.58|0
1646212250000|2022-03-02 09:10:50|2489.35|2489.35|2490.38|2490.38|2490.4|2490.4|2489.35|2489.35|0
1646212260000|2022-03-02 09:11:00|2490.15|2490.15|2490.03|2490.03|2490.19|2490.19|2490.03|2490.03|0
1646212270000|2022-03-02 09:11:10|2490.26|2490.26|2490.74|2490.74|2490.82|2490.82|2490.24|2490.24|0
1646212280000|2022-03-02 09:11:20|2490.55|2490.55|2490.77|2490.77|2490.77|2490.77|2490.55|2490.55|0
1646212300000|2022-03-02 09:11:40|2490.88|2490.88|2491.37|2491.37|2491.44|2491.44|2490.72|2490.72|0
1646212310000|2022-03-02 09:11:50|2491.24|2491.24|2491.11|2491.11|2491.24|2491.24|2491.11|2491.11|0
1646212320000|2022-03-02 09:12:00|2491.18|2491.18|2491.11|2491.11|2491.18|2491.18|2491.11|2491.11|0
1646212330000|2022-03-02 09:12:10|2491.28|2491.28|2491.32|2491.32|2491.32|2491.32|2491.28|2491.28|0
1646212340000|2022-03-02 09:12:20|2491.42|2491.42|2490.96|2490.96|2491.44|2491.44|2490.96|2490.96|0
1646212350000|2022-03-02 09:12:30|2490.89|2490.89|2491.62|2491.62|2491.62|2491.62|2490.74|2490.74|0
1646212360000|2022-03-02 09:12:40|2491.55|2491.55|2491.88|2491.88|2491.88|2491.88|2491.55|2491.55|0
1646212370000|2022-03-02 09:12:50|2491.95|2491.95|2491.73|2491.73|2491.95|2491.95|2491.73|2491.73|0
1646212380000|2022-03-02 09:13:00|2491.62|2491.62|2491.28|2491.28|2491.62|2491.62|2491.28|2491.28|0
1646212390000|2022-03-02 09:13:10|2491.14|2491.14|2489.74|2489.74|2491.14|2491.14|2489.74|2489.74|0
1646212400000|2022-03-02 09:13:20|2489.59|2489.59|2489.71|2489.71|2489.86|2489.86|2489.59|2489.59|0
1646212410000|2022-03-02 09:13:30|2489.85|2489.85|2491.01|2491.01|2491.01|2491.01|2489.85|2489.85|0
1646212420000|2022-03-02 09:13:40|2491.05|2491.05|2491.05|2491.05|2491.05|2491.05|2491.05|2491.05|0
1646212430000|2022-03-02 09:13:50|2490.91|2490.91|2490.97|2490.97|2490.97|2490.97|2490.91|2490.91|0
1646212440000|2022-03-02 09:14:00|2490.83|2490.83|2490.38|2490.38|2491.26|2491.26|2490.29|2490.29|0
1646212450000|2022-03-02 09:14:10|2490.3|2490.3|2490.15|2490.15|2490.38|2490.38|2490.15|2490.15|0
1646212460000|2022-03-02 09:14:20|2489.99|2489.99|2489.15|2489.15|2490.15|2490.15|2489.15|2489.15|0
1646212470000|2022-03-02 09:14:30|2489.22|2489.22|2488.85|2488.85|2489.43|2489.43|2488.85|2488.85|0
1646212480000|2022-03-02 09:14:40|2488.89|2488.89|2489.25|2489.25|2489.25|2489.25|2488.89|2488.89|0
1646212490000|2022-03-02 09:14:50|2489.18|2489.18|2489.05|2489.05|2489.18|2489.18|2489.05|2489.05|0
1646212500000|2022-03-02 09:15:00|2488.91|2488.91|2489.14|2489.14|2489.36|2489.36|2488.75|2488.75|0
1646212520000|2022-03-02 09:15:20|2489.27|2489.27|2489.21|2489.21|2489.27|2489.27|2489.06|2489.06|0
1646212530000|2022-03-02 09:15:30|2489.35|2489.35|2489.21|2489.21|2489.35|2489.35|2489.21|2489.21|0
1646212540000|2022-03-02 09:15:40|2489.27|2489.27|2489.66|2489.66|2489.66|2489.66|2489.04|2489.04|0
1646212550000|2022-03-02 09:15:50|2489.72|2489.72|2489.58|2489.58|2489.72|2489.72|2489.58|2489.58|0
1646212560000|2022-03-02 09:16:00|2489.81|2489.81|2489.97|2489.97|2489.97|2489.97|2489.81|2489.81|0
1646212570000|2022-03-02 09:16:10|2490.05|2490.05|2490.17|2490.17|2490.17|2490.17|2490.05|2490.05|0
1646212580000|2022-03-02 09:16:20|2489.94|2489.94|2489.25|2489.25|2489.94|2489.94|2489.13|2489.13|0
1646212590000|2022-03-02 09:16:30|2489.1|2489.1|2488.88|2488.88|2489.1|2489.1|2488.88|2488.88|0
1646212600000|2022-03-02 09:16:40|2489.24|2489.24|2489.32|2489.32|2489.36|2489.36|2489.24|2489.24|0
1646212610000|2022-03-02 09:16:50|2489.25|2489.25|2488.1|2488.1|2489.25|2489.25|2488.1|2488.1|0
1646212620000|2022-03-02 09:17:00|2488.03|2488.03|2486.87|2486.87|2488.26|2488.26|2486.87|2486.87|0
1646212630000|2022-03-02 09:17:10|2486.95|2486.95|2486.95|2486.95|2486.95|2486.95|2486.95|2486.95|0
1646212650000|2022-03-02 09:17:30|2486.59|2486.59|2486.51|2486.51|2486.59|2486.59|2486.51|2486.51|0
1646212660000|2022-03-02 09:17:40|2486.49|2486.49|2485.8|2485.8|2486.49|2486.49|2485.63|2485.63|0
1646212670000|2022-03-02 09:17:50|2485.75|2485.75|2486.2|2486.2|2486.2|2486.2|2485.56|2485.56|0
1646212680000|2022-03-02 09:18:00|2486.09|2486.09|2485.98|2485.98|2486.09|2486.09|2485.98|2485.98|0
1646212690000|2022-03-02 09:18:10|2486.09|2486.09|2485.73|2485.73|2486.09|2486.09|2485.73|2485.73|0
1646212700000|2022-03-02 09:18:20|2485.8|2485.8|2486.71|2486.71|2486.71|2486.71|2485.8|2485.8|0
1646212710000|2022-03-02 09:18:30|2486.85|2486.85|2486.85|2486.85|2486.85|2486.85|2486.85|2486.85|0
1646212720000|2022-03-02 09:18:40|2486.73|2486.73|2487.29|2487.29|2487.29|2487.29|2486.73|2486.73|0
1646212730000|2022-03-02 09:18:50|2487.36|2487.36|2487.79|2487.79|2487.79|2487.79|2487.36|2487.36|0
1646212740000|2022-03-02 09:19:00|2487.46|2487.46|2487.08|2487.08|2487.46|2487.46|2487.08|2487.08|0
1646212750000|2022-03-02 09:19:10|2486.86|2486.86|2486.79|2486.79|2487.03|2487.03|2486.79|2486.79|0
1646212760000|2022-03-02 09:19:20|2486.93|2486.93|2486.26|2486.26|2487|2487|2486.11|2486.11|0
1646212770000|2022-03-02 09:19:30|2486.42|2486.42|2487.07|2487.07|2487.07|2487.07|2486.42|2486.42|0
1646212780000|2022-03-02 09:19:40|2487.2|2487.2|2486.76|2486.76|2487.2|2487.2|2486.57|2486.57|0
1646212800000|2022-03-02 09:20:00|2486.69|2486.69|2486.03|2486.03|2486.69|2486.69|2486.03|2486.03|0
1646212820000|2022-03-02 09:20:20|2485.72|2485.72|2485.28|2485.28|2485.72|2485.72|2485.28|2485.28|0
1646212830000|2022-03-02 09:20:30|2485.21|2485.21|2484.82|2484.82|2485.21|2485.21|2484.76|2484.76|0
1646212840000|2022-03-02 09:20:40|2484.25|2484.25|2484.18|2484.18|2484.57|2484.57|2484.18|2484.18|0
1646212850000|2022-03-02 09:20:50|2483.51|2483.51|2483.37|2483.37|2483.89|2483.89|2483.37|2483.37|0
1646212860000|2022-03-02 09:21:00|2483.3|2483.3|2483.3|2483.3|2483.3|2483.3|2483.3|2483.3|0
1646212870000|2022-03-02 09:21:10|2483.45|2483.45|2483.36|2483.36|2483.61|2483.61|2483.36|2483.36|0
1646212880000|2022-03-02 09:21:20|2483.05|2483.05|2483.13|2483.13|2483.13|2483.13|2483.05|2483.05|0
1646212890000|2022-03-02 09:21:30|2483.27|2483.27|2483.12|2483.12|2483.27|2483.27|2483.05|2483.05|0
1646212900000|2022-03-02 09:21:40|2483.06|2483.06|2482.05|2482.05|2483.06|2483.06|2482.05|2482.05|0
1646212910000|2022-03-02 09:21:50|2482.09|2482.09|2482.02|2482.02|2482.09|2482.09|2482.02|2482.02|0
1646212920000|2022-03-02 09:22:00|2481.94|2481.94|2481.94|2481.94|2481.94|2481.94|2481.94|2481.94|0
1646212930000|2022-03-02 09:22:10|2482.18|2482.18|2482.25|2482.25|2482.25|2482.25|2482.18|2482.18|0
1646212940000|2022-03-02 09:22:20|2482.29|2482.29|2483.67|2483.67|2483.67|2483.67|2482.29|2482.29|0
1646212950000|2022-03-02 09:22:30|2483.59|2483.59|2483.31|2483.31|2483.67|2483.67|2483.31|2483.31|0
1646212960000|2022-03-02 09:22:40|2483.18|2483.18|2480.47|2480.47|2483.18|2483.18|2480.47|2480.47|0
1646212970000|2022-03-02 09:22:50|2480.41|2480.41|2480.47|2480.47|2480.52|2480.52|2480.41|2480.41|0
1646212980000|2022-03-02 09:23:00|2480.61|2480.61|2480.79|2480.79|2480.87|2480.87|2480.61|2480.61|0
1646212990000|2022-03-02 09:23:10|2480.64|2480.64|2480.06|2480.06|2480.64|2480.64|2480.06|2480.06|0
1646213000000|2022-03-02 09:23:20|2480.1|2480.1|2480.11|2480.11|2480.15|2480.15|2479.95|2479.95|0
1646213010000|2022-03-02 09:23:30|2480.03|2480.03|2480.11|2480.11|2480.11|2480.11|2480.03|2480.03|0
1646213020000|2022-03-02 09:23:40|2479.61|2479.61|2479.97|2479.97|2479.97|2479.97|2479.61|2479.61|0
1646213030000|2022-03-02 09:23:50|2480.76|2480.76|2482.33|2482.33|2482.33|2482.33|2480.76|2480.76|0
1646213040000|2022-03-02 09:24:00|2482.39|2482.39|2483.11|2483.11|2483.11|2483.11|2482.39|2482.39|0
1646213050000|2022-03-02 09:24:10|2482.95|2482.95|2483.12|2483.12|2483.33|2483.33|2482.95|2482.95|0
1646213060000|2022-03-02 09:24:20|2483.2|2483.2|2482.63|2482.63|2483.2|2483.2|2482.63|2482.63|0
1646213070000|2022-03-02 09:24:30|2482.56|2482.56|2481.83|2481.83|2482.56|2482.56|2481.83|2481.83|0
1646213080000|2022-03-02 09:24:40|2482.31|2482.31|2482.69|2482.69|2482.69|2482.69|2482.31|2482.31|0
1646213100000|2022-03-02 09:25:00|2482.82|2482.82|2482.82|2482.82|2482.82|2482.82|2482.82|2482.82|0
1646213110000|2022-03-02 09:25:10|2482.5|2482.5|2482.73|2482.73|2482.73|2482.73|2482.17|2482.17|0
1646213120000|2022-03-02 09:25:20|2482.59|2482.59|2482.55|2482.55|2482.62|2482.62|2482.4|2482.4|0
1646213130000|2022-03-02 09:25:30|2482.63|2482.63|2482.63|2482.63|2482.63|2482.63|2482.63|2482.63|0
1646213140000|2022-03-02 09:25:40|2481.99|2481.99|2482.24|2482.24|2482.24|2482.24|2481.99|2481.99|0
1646213150000|2022-03-02 09:25:50|2482.36|2482.36|2483.24|2483.24|2483.28|2483.28|2482.36|2482.36|0
1646213160000|2022-03-02 09:26:00|2483.3|2483.3|2483.56|2483.56|2483.56|2483.56|2483.3|2483.3|0
1646213170000|2022-03-02 09:26:10|2483.63|2483.63|2483.52|2483.52|2483.63|2483.63|2483.52|2483.52|0
1646213180000|2022-03-02 09:26:20|2483.46|2483.46|2483.46|2483.46|2483.46|2483.46|2483.46|2483.46|0
1646213190000|2022-03-02 09:26:30|2483.16|2483.16|2482.73|2482.73|2483.16|2483.16|2482.73|2482.73|0
1646213210000|2022-03-02 09:26:50|2482.57|2482.57|2482.5|2482.5|2482.57|2482.57|2482.5|2482.5|0
1646213220000|2022-03-02 09:27:00|2482.66|2482.66|2482.71|2482.71|2482.71|2482.71|2482.51|2482.51|0
1646213230000|2022-03-02 09:27:10|2482.55|2482.55|2483.51|2483.51|2483.51|2483.51|2482.55|2482.55|0
1646213240000|2022-03-02 09:27:20|2483.45|2483.45|2483.93|2483.93|2483.93|2483.93|2483.45|2483.45|0
1646213250000|2022-03-02 09:27:30|2484.16|2484.16|2483.43|2483.43|2484.16|2484.16|2482.98|2482.98|0
1646213260000|2022-03-02 09:27:40|2483.17|2483.17|2482.69|2482.69|2483.17|2483.17|2482.69|2482.69|0
1646213270000|2022-03-02 09:27:50|2482.78|2482.78|2482.46|2482.46|2482.78|2482.78|2482.46|2482.46|0
1646213280000|2022-03-02 09:28:00|2482.31|2482.31|2482.75|2482.75|2482.75|2482.75|2482.31|2482.31|0
1646213290000|2022-03-02 09:28:10|2482.91|2482.91|2482.91|2482.91|2482.91|2482.91|2482.91|2482.91|0
1646213300000|2022-03-02 09:28:20|2483.08|2483.08|2483.13|2483.13|2483.13|2483.13|2483.08|2483.08|0
1646213310000|2022-03-02 09:28:30|2483.06|2483.06|2483.22|2483.22|2483.22|2483.22|2483.06|2483.06|0
1646213330000|2022-03-02 09:28:50|2483.03|2483.03|2483.03|2483.03|2483.03|2483.03|2483.03|2483.03|0
1646213340000|2022-03-02 09:29:00|2483.19|2483.19|2483.25|2483.25|2483.62|2483.62|2483.13|2483.13|0
1646213350000|2022-03-02 09:29:10|2483.33|2483.33|2484.03|2484.03|2484.55|2484.55|2483.33|2483.33|0
1646213360000|2022-03-02 09:29:20|2484.09|2484.09|2484.09|2484.09|2484.09|2484.09|2484.09|2484.09|0
1646213370000|2022-03-02 09:29:30|2484.49|2484.49|2484.98|2484.98|2484.98|2484.98|2484.49|2484.49|0
1646213380000|2022-03-02 09:29:40|2485.03|2485.03|2485.17|2485.17|2485.17|2485.17|2485.03|2485.03|0
1646213390000|2022-03-02 09:29:50|2485.28|2485.28|2487.56|2487.56|2487.56|2487.56|2485.28|2485.28|0
1646213400000|2022-03-02 09:30:00|2487.82|2487.82|2486.6|2486.6|2487.94|2487.94|2486.6|2486.6|0
1646213410000|2022-03-02 09:30:10|2486.47|2486.47|2487.15|2487.15|2487.15|2487.15|2486.47|2486.47|0
1646213420000|2022-03-02 09:30:20|2487.22|2487.22|2491.16|2491.16|2491.16|2491.16|2487.22|2487.22|0
1646213430000|2022-03-02 09:30:30|2491.45|2491.45|2494.03|2494.03|2494.03|2494.03|2491.45|2491.45|0
1646213440000|2022-03-02 09:30:40|2494.16|2494.16|2493.86|2493.86|2495.56|2495.56|2493.86|2493.86|0
1646213450000|2022-03-02 09:30:50|2493.1|2493.1|2493.58|2493.58|2494.2|2494.2|2493.1|2493.1|0
1646213460000|2022-03-02 09:31:00|2493.29|2493.29|2492.24|2492.24|2493.29|2493.29|2491.68|2491.68|0
1646213470000|2022-03-02 09:31:10|2492.55|2492.55|2492.55|2492.55|2492.55|2492.55|2492.55|2492.55|0
1646213480000|2022-03-02 09:31:20|2492.24|2492.24|2492.81|2492.81|2492.81|2492.81|2492.24|2492.24|0
1646213490000|2022-03-02 09:31:30|2492.74|2492.74|2492.85|2492.85|2492.85|2492.85|2492.74|2492.74|0
1646213500000|2022-03-02 09:31:40|2492.77|2492.77|2493.65|2493.65|2493.65|2493.65|2492.7|2492.7|0
1646213510000|2022-03-02 09:31:50|2493.81|2493.81|2493.81|2493.81|2493.81|2493.81|2493.81|2493.81|0
1646213520000|2022-03-02 09:32:00|2493.49|2493.49|2493.3|2493.3|2493.49|2493.49|2493.3|2493.3|0
1646213530000|2022-03-02 09:32:10|2493.22|2493.22|2493.22|2493.22|2493.22|2493.22|2493.22|2493.22|0
1646213540000|2022-03-02 09:32:20|2493.38|2493.38|2491.33|2491.33|2493.38|2493.38|2491.33|2491.33|0
1646213550000|2022-03-02 09:32:30|2491.18|2491.18|2489.99|2489.99|2491.18|2491.18|2489.65|2489.65|0
1646213560000|2022-03-02 09:32:40|2489.83|2489.83|2488.59|2488.59|2489.83|2489.83|2488.59|2488.59|0
1646213570000|2022-03-02 09:32:50|2488.74|2488.74|2488.97|2488.97|2488.97|2488.97|2488.74|2488.74|0
1646213580000|2022-03-02 09:33:00|2489.12|2489.12|2489.12|2489.12|2489.12|2489.12|2489.12|2489.12|0
1646213590000|2022-03-02 09:33:10|2489.04|2489.04|2488.95|2488.95|2489.04|2489.04|2488.4|2488.4|0
1646213600000|2022-03-02 09:33:20|2489.02|2489.02|2489.04|2489.04|2489.18|2489.18|2489.02|2489.02|0
1646213610000|2022-03-02 09:33:30|2488.72|2488.72|2488.96|2488.96|2488.96|2488.96|2488.65|2488.65|0
1646213630000|2022-03-02 09:33:50|2489.35|2489.35|2490.65|2490.65|2490.65|2490.65|2489.35|2489.35|0
1646213640000|2022-03-02 09:34:00|2490.88|2490.88|2490.8|2490.8|2490.88|2490.88|2490.73|2490.73|0
1646213650000|2022-03-02 09:34:10|2490.72|2490.72|2491.04|2491.04|2491.04|2491.04|2490.61|2490.61|0
1646213660000|2022-03-02 09:34:20|2491.36|2491.36|2492.46|2492.46|2492.46|2492.46|2491.36|2491.36|0
1646213670000|2022-03-02 09:34:30|2492.59|2492.59|2492.51|2492.51|2492.59|2492.59|2492.51|2492.51|0
1646213680000|2022-03-02 09:34:40|2492.29|2492.29|2492.29|2492.29|2492.29|2492.29|2492.29|2492.29|0
1646213690000|2022-03-02 09:34:50|2492.36|2492.36|2492.36|2492.36|2492.36|2492.36|2492.36|2492.36|0
1646213700000|2022-03-02 09:35:00|2492.13|2492.13|2491.55|2491.55|2492.13|2492.13|2491.55|2491.55|0
1646213710000|2022-03-02 09:35:10|2491.27|2491.27|2488.31|2488.31|2491.27|2491.27|2488.31|2488.31|0
1646213720000|2022-03-02 09:35:20|2487.96|2487.96|2487.64|2487.64|2487.96|2487.96|2487.64|2487.64|0
1646213730000|2022-03-02 09:35:30|2487.57|2487.57|2489.03|2489.03|2489.03|2489.03|2487.57|2487.57|0
1646213740000|2022-03-02 09:35:40|2489.77|2489.77|2491.5|2491.5|2491.5|2491.5|2489.77|2489.77|0
1646213750000|2022-03-02 09:35:50|2491.61|2491.61|2491.62|2491.62|2491.62|2491.62|2491.49|2491.49|0
1646213760000|2022-03-02 09:36:00|2491.49|2491.49|2491.49|2491.49|2491.49|2491.49|2491.49|2491.49|0
1646213770000|2022-03-02 09:36:10|2491.17|2491.17|2490.59|2490.59|2491.17|2491.17|2490.51|2490.51|0
1646213780000|2022-03-02 09:36:20|2490.67|2490.67|2490.67|2490.67|2490.67|2490.67|2490.67|2490.67|0
1646213790000|2022-03-02 09:36:30|2490.8|2490.8|2490.52|2490.52|2490.8|2490.8|2490.52|2490.52|0
1646213800000|2022-03-02 09:36:40|2490.67|2490.67|2490.66|2490.66|2490.67|2490.67|2490.66|2490.66|0
1646213810000|2022-03-02 09:36:50|2490.88|2490.88|2491.05|2491.05|2491.12|2491.12|2490.88|2490.88|0
1646213820000|2022-03-02 09:37:00|2490.74|2490.74|2491.37|2491.37|2491.37|2491.37|2490.13|2490.13|0
1646213830000|2022-03-02 09:37:10|2491.43|2491.43|2491.73|2491.73|2491.73|2491.73|2491.43|2491.43|0
1646213840000|2022-03-02 09:37:20|2491.96|2491.96|2491.96|2491.96|2491.96|2491.96|2491.96|2491.96|0
1646213850000|2022-03-02 09:37:30|2492.03|2492.03|2493.3|2493.3|2493.82|2493.82|2492.03|2492.03|0
1646213860000|2022-03-02 09:37:40|2493.07|2493.07|2493.62|2493.62|2493.62|2493.62|2493.07|2493.07|0
1646213870000|2022-03-02 09:37:50|2493.49|2493.49|2493.48|2493.48|2493.49|2493.49|2493.34|2493.34|0
1646213880000|2022-03-02 09:38:00|2493.54|2493.54|2493.43|2493.43|2494.05|2494.05|2493.43|2493.43|0
1646213890000|2022-03-02 09:38:10|2493.59|2493.59|2493.66|2493.66|2493.73|2493.73|2493.59|2493.59|0
1646213900000|2022-03-02 09:38:20|2493.92|2493.92|2493.92|2493.92|2493.92|2493.92|2493.92|2493.92|0
1646213910000|2022-03-02 09:38:30|2493.99|2493.99|2494.07|2494.07|2494.14|2494.14|2493.99|2493.99|0
1646213920000|2022-03-02 09:38:40|2494|2494|2493.85|2493.85|2494|2494|2493.78|2493.78|0
1646213930000|2022-03-02 09:38:50|2494|2494|2494|2494|2494|2494|2494|2494|0
1646213950000|2022-03-02 09:39:10|2493.85|2493.85|2493.85|2493.85|2493.85|2493.85|2493.85|2493.85|0
1646213960000|2022-03-02 09:39:20|2494.06|2494.06|2494.56|2494.56|2494.56|2494.56|2494.06|2494.06|0
1646213970000|2022-03-02 09:39:30|2494.93|2494.93|2494.93|2494.93|2494.93|2494.93|2494.93|2494.93|0
1646213980000|2022-03-02 09:39:40|2495.09|2495.09|2495.47|2495.47|2495.47|2495.47|2494.93|2494.93|0
1646213990000|2022-03-02 09:39:50|2495.63|2495.63|2495.63|2495.63|2495.63|2495.63|2495.63|2495.63|0
1646214010000|2022-03-02 09:40:10|2496.03|2496.03|2496.45|2496.45|2496.45|2496.45|2496.03|2496.03|0
1646214020000|2022-03-02 09:40:20|2496.59|2496.59|2496.41|2496.41|2496.59|2496.59|2496.41|2496.41|0
1646214040000|2022-03-02 09:40:40|2496.54|2496.54|2496.69|2496.69|2496.69|2496.69|2496.54|2496.54|0
1646214050000|2022-03-02 09:40:50|2497.17|2497.17|2497.53|2497.53|2497.53|2497.53|2497.17|2497.17|0
1646214060000|2022-03-02 09:41:00|2497.63|2497.63|2497.88|2497.88|2497.88|2497.88|2497.54|2497.54|0
1646214070000|2022-03-02 09:41:10|2497.46|2497.46|2496.98|2496.98|2497.46|2497.46|2496.98|2496.98|0
1646214080000|2022-03-02 09:41:20|2497.12|2497.12|2497.23|2497.23|2497.23|2497.23|2497.12|2497.12|0
1646214090000|2022-03-02 09:41:30|2497.48|2497.48|2497.48|2497.48|2497.48|2497.48|2497.48|2497.48|0
1646214100000|2022-03-02 09:41:40|2497.56|2497.56|2497.56|2497.56|2497.56|2497.56|2497.56|2497.56|0
1646214110000|2022-03-02 09:41:50|2497.67|2497.67|2498.45|2498.45|2498.45|2498.45|2497.67|2497.67|0
1646214120000|2022-03-02 09:42:00|2498.38|2498.38|2498.31|2498.31|2498.38|2498.38|2498.31|2498.31|0
1646214150000|2022-03-02 09:42:30|2498.38|2498.38|2498.31|2498.31|2498.38|2498.38|2498.31|2498.31|0
1646214160000|2022-03-02 09:42:40|2498.45|2498.45|2498.49|2498.49|2498.52|2498.52|2498.41|2498.41|0
1646214170000|2022-03-02 09:42:50|2499.02|2499.02|2499.96|2499.96|2499.96|2499.96|2499.02|2499.02|0
1646214180000|2022-03-02 09:43:00|2500.09|2500.09|2500.17|2500.17|2500.17|2500.17|2500.09|2500.09|0
1646214190000|2022-03-02 09:43:10|2500.1|2500.1|2499.84|2499.84|2500.1|2500.1|2499.84|2499.84|0
1646214200000|2022-03-02 09:43:20|2499.58|2499.58|2499.44|2499.44|2499.58|2499.58|2499.3|2499.3|0
1646214210000|2022-03-02 09:43:30|2499.37|2499.37|2499.71|2499.71|2499.71|2499.71|2499.37|2499.37|0
1646214220000|2022-03-02 09:43:40|2499.78|2499.78|2500.32|2500.32|2500.32|2500.32|2499.78|2499.78|0
1646214230000|2022-03-02 09:43:50|2500.01|2500.01|2500.24|2500.24|2500.24|2500.24|2500.01|2500.01|0
1646214240000|2022-03-02 09:44:00|2500.35|2500.35|2500.39|2500.39|2500.47|2500.47|2500.35|2500.35|0
1646214250000|2022-03-02 09:44:10|2500.35|2500.35|2500.31|2500.31|2500.58|2500.58|2500.28|2500.28|0
1646214260000|2022-03-02 09:44:20|2499.79|2499.79|2498.85|2498.85|2499.79|2499.79|2498.85|2498.85|0
1646214270000|2022-03-02 09:44:30|2498.78|2498.78|2498.78|2498.78|2498.78|2498.78|2498.78|2498.78|0
1646214280000|2022-03-02 09:44:40|2498.85|2498.85|2498.89|2498.89|2498.96|2498.96|2498.85|2498.85|0
1646214290000|2022-03-02 09:44:50|2498.49|2498.49|2498.24|2498.24|2498.55|2498.55|2498.24|2498.24|0
1646214300000|2022-03-02 09:45:00|2498.1|2498.1|2499.15|2499.15|2499.15|2499.15|2497.96|2497.96|0
1646214310000|2022-03-02 09:45:10|2499.42|2499.42|2499.68|2499.68|2499.83|2499.83|2499.42|2499.42|0
1646214330000|2022-03-02 09:45:30|2499.74|2499.74|2500.33|2500.33|2500.33|2500.33|2499.74|2499.74|0
1646214340000|2022-03-02 09:45:40|2500.26|2500.26|2498.97|2498.97|2500.34|2500.34|2498.97|2498.97|0
1646214350000|2022-03-02 09:45:50|2498.91|2498.91|2498.74|2498.74|2498.91|2498.91|2498.74|2498.74|0
1646214360000|2022-03-02 09:46:00|2498.34|2498.34|2498.48|2498.48|2498.48|2498.48|2498.34|2498.34|0
1646214370000|2022-03-02 09:46:10|2498.21|2498.21|2498.28|2498.28|2498.28|2498.28|2498.21|2498.21|0
1646214390000|2022-03-02 09:46:30|2498.36|2498.36|2498.83|2498.83|2498.95|2498.95|2498.36|2498.36|0
1646214410000|2022-03-02 09:46:50|2498.9|2498.9|2499.75|2499.75|2499.75|2499.75|2498.9|2498.9|0
1646214420000|2022-03-02 09:47:00|2499.91|2499.91|2500.16|2500.16|2500.16|2500.16|2499.91|2499.91|0
1646214430000|2022-03-02 09:47:10|2500.1|2500.1|2500.56|2500.56|2500.63|2500.63|2500.1|2500.1|0
1646214440000|2022-03-02 09:47:20|2500.49|2500.49|2501.29|2501.29|2501.29|2501.29|2500.32|2500.32|0
1646214450000|2022-03-02 09:47:30|2501.23|2501.23|2501.45|2501.45|2501.45|2501.45|2501.23|2501.23|0
1646214460000|2022-03-02 09:47:40|2501.38|2501.38|2501.97|2501.97|2501.97|2501.97|2501.38|2501.38|0
1646214470000|2022-03-02 09:47:50|2502.04|2502.04|2503.84|2503.84|2503.95|2503.95|2501.91|2501.91|0
1646214480000|2022-03-02 09:48:00|2503.92|2503.92|2505.04|2505.04|2505.44|2505.44|2503.92|2503.92|0
1646214490000|2022-03-02 09:48:10|2505.07|2505.07|2504.71|2504.71|2505.07|2505.07|2504.71|2504.71|0
1646214500000|2022-03-02 09:48:20|2504.38|2504.38|2504.32|2504.32|2504.38|2504.38|2504.22|2504.22|0
1646214510000|2022-03-02 09:48:30|2504.45|2504.45|2504.35|2504.35|2504.67|2504.67|2504.35|2504.35|0
1646214520000|2022-03-02 09:48:40|2504.01|2504.01|2503.93|2503.93|2504.01|2504.01|2503.71|2503.71|0
1646214530000|2022-03-02 09:48:50|2504.17|2504.17|2504.17|2504.17|2504.17|2504.17|2504.17|2504.17|0
1646214540000|2022-03-02 09:49:00|2504.24|2504.24|2504.55|2504.55|2504.55|2504.55|2504.24|2504.24|0
1646214550000|2022-03-02 09:49:10|2504.71|2504.71|2504.71|2504.71|2504.71|2504.71|2504.71|2504.71|0
1646214560000|2022-03-02 09:49:20|2504.63|2504.63|2504.63|2504.63|2504.63|2504.63|2504.63|2504.63|0
1646214580000|2022-03-02 09:49:40|2504.56|2504.56|2504.63|2504.63|2504.63|2504.63|2504.56|2504.56|0
1646214590000|2022-03-02 09:49:50|2504.42|2504.42|2504.35|2504.35|2504.42|2504.42|2504.28|2504.28|0
1646214600000|2022-03-02 09:50:00|2504.25|2504.25|2504.29|2504.29|2504.29|2504.29|2504.25|2504.25|0
1646214610000|2022-03-02 09:50:10|2503.74|2503.74|2503.77|2503.77|2503.77|2503.77|2503.74|2503.74|0
1646214620000|2022-03-02 09:50:20|2503.84|2503.84|2503.69|2503.69|2503.84|2503.84|2503.69|2503.69|0
1646214640000|2022-03-02 09:50:40|2503.72|2503.72|2503.86|2503.86|2503.86|2503.86|2503.52|2503.52|0
1646214650000|2022-03-02 09:50:50|2503.93|2503.93|2504.12|2504.12|2504.12|2504.12|2503.93|2503.93|0
1646214660000|2022-03-02 09:51:00|2503.84|2503.84|2502.74|2502.74|2503.84|2503.84|2502.74|2502.74|0
1646214670000|2022-03-02 09:51:10|2503.06|2503.06|2503.4|2503.4|2503.4|2503.4|2502.84|2502.84|0
1646214680000|2022-03-02 09:51:20|2503.48|2503.48|2503.19|2503.19|2503.48|2503.48|2503.19|2503.19|0
1646214690000|2022-03-02 09:51:30|2503.12|2503.12|2502.31|2502.31|2503.12|2503.12|2502.31|2502.31|0
1646214700000|2022-03-02 09:51:40|2502.45|2502.45|2502.21|2502.21|2502.45|2502.45|2502.21|2502.21|0
1646214710000|2022-03-02 09:51:50|2502.05|2502.05|2501.88|2501.88|2502.05|2502.05|2501.88|2501.88|0
1646214720000|2022-03-02 09:52:00|2502.04|2502.04|2502.86|2502.86|2502.86|2502.86|2502.04|2502.04|0
1646214730000|2022-03-02 09:52:10|2503.07|2503.07|2502.66|2502.66|2503.13|2503.13|2502.66|2502.66|0
1646214740000|2022-03-02 09:52:20|2502.23|2502.23|2502.23|2502.23|2502.23|2502.23|2502.23|2502.23|0
1646214750000|2022-03-02 09:52:30|2502.37|2502.37|2502.58|2502.58|2502.58|2502.58|2502.37|2502.37|0
1646214760000|2022-03-02 09:52:40|2502.74|2502.74|2502.41|2502.41|2502.74|2502.74|2502.25|2502.25|0
1646214770000|2022-03-02 09:52:50|2502.16|2502.16|2501.48|2501.48|2502.22|2502.22|2501.4|2501.4|0
1646214780000|2022-03-02 09:53:00|2501.34|2501.34|2500.06|2500.06|2501.34|2501.34|2499.93|2499.93|0
1646214790000|2022-03-02 09:53:10|2499.86|2499.86|2498.91|2498.91|2499.86|2499.86|2498.91|2498.91|0
1646214800000|2022-03-02 09:53:20|2498.77|2498.77|2499.3|2499.3|2499.3|2499.3|2498.75|2498.75|0
1646214810000|2022-03-02 09:53:30|2499.57|2499.57|2498.87|2498.87|2499.57|2499.57|2498.87|2498.87|0
1646214820000|2022-03-02 09:53:40|2498.66|2498.66|2499.05|2499.05|2499.05|2499.05|2498.66|2498.66|0
1646214830000|2022-03-02 09:53:50|2498.91|2498.91|2498.91|2498.91|2498.91|2498.91|2498.91|2498.91|0
1646214840000|2022-03-02 09:54:00|2499.07|2499.07|2499.07|2499.07|2499.07|2499.07|2499.07|2499.07|0
1646214850000|2022-03-02 09:54:10|2499.21|2499.21|2499.5|2499.5|2499.63|2499.63|2499.13|2499.13|0
1646214860000|2022-03-02 09:54:20|2499.23|2499.23|2499.23|2499.23|2499.23|2499.23|2499.23|2499.23|0
1646214880000|2022-03-02 09:54:40|2498.88|2498.88|2497.95|2497.95|2498.88|2498.88|2497.95|2497.95|0
1646214900000|2022-03-02 09:55:00|2498.02|2498.02|2498.02|2498.02|2498.02|2498.02|2497.89|2497.89|0
1646214910000|2022-03-02 09:55:10|2497.86|2497.86|2497.86|2497.86|2498|2498|2497.86|2497.86|0
1646214920000|2022-03-02 09:55:20|2498.07|2498.07|2498.54|2498.54|2498.61|2498.61|2498.07|2498.07|0
1646214940000|2022-03-02 09:55:40|2498.31|2498.31|2497.71|2497.71|2498.31|2498.31|2497.49|2497.49|0
1646214950000|2022-03-02 09:55:50|2497.39|2497.39|2497.71|2497.71|2497.71|2497.71|2497.39|2497.39|0
1646214960000|2022-03-02 09:56:00|2498.11|2498.11|2498.68|2498.68|2498.68|2498.68|2498.11|2498.11|0
1646214970000|2022-03-02 09:56:10|2498.5|2498.5|2498.21|2498.21|2498.5|2498.5|2498.21|2498.21|0
1646214980000|2022-03-02 09:56:20|2498.08|2498.08|2497.33|2497.33|2498.08|2498.08|2497.33|2497.33|0
1646214990000|2022-03-02 09:56:30|2497.3|2497.3|2496.97|2496.97|2497.43|2497.43|2496.97|2496.97|0
1646215000000|2022-03-02 09:56:40|2496.89|2496.89|2496.5|2496.5|2496.89|2496.89|2496.5|2496.5|0
1646215020000|2022-03-02 09:57:00|2496.62|2496.62|2495.77|2495.77|2496.83|2496.83|2495.56|2495.56|0
1646215030000|2022-03-02 09:57:10|2495.88|2495.88|2496.47|2496.47|2496.47|2496.47|2495.88|2495.88|0
1646215040000|2022-03-02 09:57:20|2496.8|2496.8|2496.95|2496.95|2496.95|2496.95|2496.8|2496.8|0
1646215050000|2022-03-02 09:57:30|2497.02|2497.02|2497.02|2497.02|2497.02|2497.02|2497.02|2497.02|0
1646215070000|2022-03-02 09:57:50|2497.16|2497.16|2497.31|2497.31|2497.31|2497.31|2497.16|2497.16|0
1646215090000|2022-03-02 09:58:10|2497.78|2497.78|2497.93|2497.93|2497.93|2497.93|2497.78|2497.78|0
1646215110000|2022-03-02 09:58:30|2497.79|2497.79|2497.08|2497.08|2497.79|2497.79|2497.08|2497.08|0
1646215120000|2022-03-02 09:58:40|2497.19|2497.19|2497.49|2497.49|2497.49|2497.49|2497.19|2497.19|0
1646215130000|2022-03-02 09:58:50|2497.63|2497.63|2497.98|2497.98|2497.98|2497.98|2497.63|2497.63|0
1646215150000|2022-03-02 09:59:10|2498.1|2498.1|2498.44|2498.44|2498.44|2498.44|2498.04|2498.04|0
1646215160000|2022-03-02 09:59:20|2498.37|2498.37|2498.53|2498.53|2498.53|2498.53|2498.37|2498.37|0
1646215170000|2022-03-02 09:59:30|2498.68|2498.68|2498.88|2498.88|2498.88|2498.88|2498.68|2498.68|0
1646215180000|2022-03-02 09:59:40|2499.02|2499.02|2499.09|2499.09|2499.09|2499.09|2499.02|2499.02|0
1646215190000|2022-03-02 09:59:50|2499.15|2499.15|2499.08|2499.08|2499.15|2499.15|2499.08|2499.08|0
1646215200000|2022-03-02 10:00:00|2499.48|2499.48|2499.09|2499.09|2499.48|2499.48|2499.09|2499.09|0
1646215210000|2022-03-02 10:00:10|2498.94|2498.94|2498.94|2498.94|2498.94|2498.94|2498.94|2498.94|0
1646215220000|2022-03-02 10:00:20|2498.86|2498.86|2498.38|2498.38|2498.86|2498.86|2498.3|2498.3|0
1646215230000|2022-03-02 10:00:30|2498.26|2498.26|2496.63|2496.63|2498.26|2498.26|2496.63|2496.63|0
1646215240000|2022-03-02 10:00:40|2496.56|2496.56|2496.56|2496.56|2496.56|2496.56|2496.56|2496.56|0
1646215250000|2022-03-02 10:00:50|2496.49|2496.49|2496.49|2496.49|2496.49|2496.49|2496.49|2496.49|0
1646215260000|2022-03-02 10:01:00|2496.41|2496.41|2496.38|2496.38|2496.45|2496.45|2496.38|2496.38|0
1646215270000|2022-03-02 10:01:10|2496.43|2496.43|2496.6|2496.6|2496.6|2496.6|2496.43|2496.43|0
1646215280000|2022-03-02 10:01:20|2496.49|2496.49|2496.59|2496.59|2496.64|2496.64|2496.46|2496.46|0
1646215290000|2022-03-02 10:01:30|2496.43|2496.43|2496.35|2496.35|2496.43|2496.43|2496.35|2496.35|0
1646215300000|2022-03-02 10:01:40|2496.29|2496.29|2495.97|2495.97|2496.29|2496.29|2495.97|2495.97|0
1646215310000|2022-03-02 10:01:50|2495.78|2495.78|2494.75|2494.75|2495.78|2495.78|2494.75|2494.75|0
1646215320000|2022-03-02 10:02:00|2494.57|2494.57|2494.09|2494.09|2494.57|2494.57|2494|2494|0
1646215330000|2022-03-02 10:02:10|2492.97|2492.97|2492.97|2492.97|2492.97|2492.97|2492.97|2492.97|0
1646215340000|2022-03-02 10:02:20|2492.48|2492.48|2492.48|2492.48|2492.48|2492.48|2492.48|2492.48|0
1646215350000|2022-03-02 10:02:30|2492.35|2492.35|2492.22|2492.22|2492.35|2492.35|2492.22|2492.22|0
1646215360000|2022-03-02 10:02:40|2492.01|2492.01|2492.01|2492.01|2492.01|2492.01|2492.01|2492.01|0
1646215370000|2022-03-02 10:02:50|2491.88|2491.88|2491.56|2491.56|2491.88|2491.88|2491.56|2491.56|0
1646215380000|2022-03-02 10:03:00|2491.49|2491.49|2491.49|2491.49|2491.49|2491.49|2491.49|2491.49|0
1646215390000|2022-03-02 10:03:10|2491.42|2491.42|2491.28|2491.28|2491.42|2491.42|2491.28|2491.28|0
1646215400000|2022-03-02 10:03:20|2491.13|2491.13|2491.13|2491.13|2491.13|2491.13|2491.13|2491.13|0
1646215410000|2022-03-02 10:03:30|2491.01|2491.01|2491.01|2491.01|2491.01|2491.01|2491.01|2491.01|0
1646215420000|2022-03-02 10:03:40|2491.15|2491.15|2491.5|2491.5|2491.5|2491.5|2491.15|2491.15|0
1646215440000|2022-03-02 10:04:00|2491.14|2491.14|2491.14|2491.14|2491.14|2491.14|2491.14|2491.14|0
1646215450000|2022-03-02 10:04:10|2490.88|2490.88|2490.77|2490.77|2491.09|2491.09|2490.77|2490.77|0
1646215460000|2022-03-02 10:04:20|2491.01|2491.01|2491.05|2491.05|2491.05|2491.05|2491.01|2491.01|0
1646215470000|2022-03-02 10:04:30|2490.98|2490.98|2490.98|2490.98|2490.98|2490.98|2490.98|2490.98|0
1646215480000|2022-03-02 10:04:40|2490.84|2490.84|2490.44|2490.44|2490.84|2490.84|2490.44|2490.44|0
1646215490000|2022-03-02 10:04:50|2489.91|2489.91|2488.96|2488.96|2489.91|2489.91|2488.96|2488.96|0
1646215500000|2022-03-02 10:05:00|2488.72|2488.72|2487.87|2487.87|2488.72|2488.72|2487.81|2487.81|0
1646215520000|2022-03-02 10:05:20|2487.56|2487.56|2487.42|2487.42|2487.56|2487.56|2487.42|2487.42|0
1646215530000|2022-03-02 10:05:30|2487.49|2487.49|2487.42|2487.42|2487.49|2487.49|2487.42|2487.42|0
1646215540000|2022-03-02 10:05:40|2487.49|2487.49|2486.66|2486.66|2487.49|2487.49|2486.66|2486.66|0
1646215550000|2022-03-02 10:05:50|2486.51|2486.51|2486.51|2486.51|2486.51|2486.51|2486.51|2486.51|0
1646215560000|2022-03-02 10:06:00|2486.11|2486.11|2487.44|2487.44|2487.74|2487.74|2486.11|2486.11|0
1646215580000|2022-03-02 10:06:20|2487.66|2487.66|2487.66|2487.66|2487.66|2487.66|2487.66|2487.66|0
1646215590000|2022-03-02 10:06:30|2487.77|2487.77|2488.9|2488.9|2488.9|2488.9|2487.77|2487.77|0
1646215600000|2022-03-02 10:06:40|2488.96|2488.96|2488.96|2488.96|2488.96|2488.96|2488.96|2488.96|0
1646215610000|2022-03-02 10:06:50|2489.04|2489.04|2489.96|2489.96|2489.96|2489.96|2489.04|2489.04|0
1646215620000|2022-03-02 10:07:00|2489.73|2489.73|2489.51|2489.51|2489.73|2489.73|2489.32|2489.32|0
1646215630000|2022-03-02 10:07:10|2489.83|2489.83|2490.53|2490.53|2490.66|2490.66|2489.83|2489.83|0
1646215640000|2022-03-02 10:07:20|2490.61|2490.61|2490.74|2490.74|2490.87|2490.87|2490.61|2490.61|0
1646215650000|2022-03-02 10:07:30|2490.8|2490.8|2489.55|2489.55|2490.86|2490.86|2489.55|2489.55|0
1646215660000|2022-03-02 10:07:40|2489.78|2489.78|2489.48|2489.48|2489.78|2489.78|2489.48|2489.48|0
1646215670000|2022-03-02 10:07:50|2489.37|2489.37|2489.37|2489.37|2489.37|2489.37|2489.37|2489.37|0
1646215680000|2022-03-02 10:08:00|2489.5|2489.5|2489.06|2489.06|2489.5|2489.5|2489.06|2489.06|0
1646215690000|2022-03-02 10:08:10|2488.98|2488.98|2488.98|2488.98|2488.98|2488.98|2488.98|2488.98|0
1646215700000|2022-03-02 10:08:20|2488.9|2488.9|2489.17|2489.17|2489.17|2489.17|2488.9|2488.9|0
1646215710000|2022-03-02 10:08:30|2489.02|2489.02|2489.02|2489.02|2489.02|2489.02|2489.02|2489.02|0
1646215720000|2022-03-02 10:08:40|2489.16|2489.16|2490.03|2490.03|2490.03|2490.03|2489.16|2489.16|0
1646215730000|2022-03-02 10:08:50|2489.88|2489.88|2489.88|2489.88|2489.88|2489.88|2489.88|2489.88|0
1646215740000|2022-03-02 10:09:00|2489.81|2489.81|2489.34|2489.34|2489.81|2489.81|2489.15|2489.15|0
1646215750000|2022-03-02 10:09:10|2489.11|2489.11|2488.92|2488.92|2489.11|2489.11|2488.92|2488.92|0
1646215770000|2022-03-02 10:09:30|2488.84|2488.84|2488.64|2488.64|2488.91|2488.91|2488.64|2488.64|0
1646215780000|2022-03-02 10:09:40|2488.57|2488.57|2488.57|2488.57|2488.57|2488.57|2488.57|2488.57|0
1646215790000|2022-03-02 10:09:50|2488.49|2488.49|2488.49|2488.49|2488.49|2488.49|2488.36|2488.36|0
1646215800000|2022-03-02 10:10:00|2488.65|2488.65|2488.82|2488.82|2488.94|2488.94|2488.61|2488.61|0
1646215820000|2022-03-02 10:10:20|2488.74|2488.74|2488.74|2488.74|2488.74|2488.74|2488.74|2488.74|0
1646215830000|2022-03-02 10:10:30|2488.6|2488.6|2488.3|2488.3|2488.6|2488.6|2488.3|2488.3|0
1646215840000|2022-03-02 10:10:40|2487.8|2487.8|2486.25|2486.25|2487.8|2487.8|2486.25|2486.25|0
1646215850000|2022-03-02 10:10:50|2486.05|2486.05|2486.13|2486.13|2486.13|2486.13|2486.05|2486.05|0
1646215860000|2022-03-02 10:11:00|2485.99|2485.99|2485.85|2485.85|2485.99|2485.99|2485.85|2485.85|0
1646215870000|2022-03-02 10:11:10|2486.01|2486.01|2485.94|2485.94|2486.01|2486.01|2485.94|2485.94|0
1646215880000|2022-03-02 10:11:20|2485.8|2485.8|2485.49|2485.49|2485.8|2485.8|2485.49|2485.49|0
1646215890000|2022-03-02 10:11:30|2485.35|2485.35|2485.79|2485.79|2485.79|2485.79|2485.35|2485.35|0
1646215900000|2022-03-02 10:11:40|2485.82|2485.82|2486.45|2486.45|2486.45|2486.45|2485.82|2485.82|0
1646215910000|2022-03-02 10:11:50|2486.61|2486.61|2486.61|2486.61|2486.61|2486.61|2486.61|2486.61|0
1646215930000|2022-03-02 10:12:10|2486.94|2486.94|2486.25|2486.25|2486.94|2486.94|2486.25|2486.25|0
1646215940000|2022-03-02 10:12:20|2486|2486|2485.8|2485.8|2486|2486|2485.8|2485.8|0
1646215950000|2022-03-02 10:12:30|2485.56|2485.56|2485.65|2485.65|2485.65|2485.65|2485.56|2485.56|0
1646215960000|2022-03-02 10:12:40|2485.54|2485.54|2485.6|2485.6|2485.6|2485.6|2485.54|2485.54|0
1646215970000|2022-03-02 10:12:50|2485.76|2485.76|2485.76|2485.76|2485.76|2485.76|2485.76|2485.76|0
1646215980000|2022-03-02 10:13:00|2485.89|2485.89|2485.26|2485.26|2486.2|2486.2|2485.26|2485.26|0
1646215990000|2022-03-02 10:13:10|2485.34|2485.34|2485.34|2485.34|2485.34|2485.34|2485.34|2485.34|0
1646216000000|2022-03-02 10:13:20|2485.55|2485.55|2485.55|2485.55|2485.55|2485.55|2485.55|2485.55|0
1646216010000|2022-03-02 10:13:30|2485.66|2485.66|2485.66|2485.66|2485.66|2485.66|2485.66|2485.66|0
1646216020000|2022-03-02 10:13:40|2485.81|2485.81|2486.15|2486.15|2486.54|2486.54|2485.81|2485.81|0
1646216030000|2022-03-02 10:13:50|2486.04|2486.04|2486.04|2486.04|2486.04|2486.04|2486.04|2486.04|0
1646216040000|2022-03-02 10:14:00|2486.2|2486.2|2486.35|2486.35|2486.47|2486.47|2486.2|2486.2|0
1646216050000|2022-03-02 10:14:10|2486.64|2486.64|2486.8|2486.8|2486.8|2486.8|2486.64|2486.64|0
1646216060000|2022-03-02 10:14:20|2486.65|2486.65|2486.65|2486.65|2486.65|2486.65|2486.65|2486.65|0
1646216070000|2022-03-02 10:14:30|2486.81|2486.81|2489.1|2489.1|2489.1|2489.1|2486.81|2486.81|0
1646216080000|2022-03-02 10:14:40|2488.97|2488.97|2488.97|2488.97|2488.97|2488.97|2488.97|2488.97|0
1646216090000|2022-03-02 10:14:50|2489.05|2489.05|2488.97|2488.97|2489.12|2489.12|2488.97|2488.97|0
1646216100000|2022-03-02 10:15:00|2488.83|2488.83|2488.83|2488.83|2488.83|2488.83|2488.83|2488.83|0
1646216120000|2022-03-02 10:15:20|2488.99|2488.99|2488.99|2488.99|2488.99|2488.99|2488.99|2488.99|0
1646216130000|2022-03-02 10:15:30|2489.07|2489.07|2486.82|2486.82|2489.07|2489.07|2486.82|2486.82|0
1646216140000|2022-03-02 10:15:40|2486.76|2486.76|2486.92|2486.92|2486.92|2486.92|2486.76|2486.76|0
1646216150000|2022-03-02 10:15:50|2486.97|2486.97|2486.81|2486.81|2486.97|2486.97|2486.7|2486.7|0
1646216160000|2022-03-02 10:16:00|2487.13|2487.13|2487.45|2487.45|2487.45|2487.45|2487.13|2487.13|0
1646216170000|2022-03-02 10:16:10|2487.53|2487.53|2487.31|2487.31|2487.53|2487.53|2487.24|2487.24|0
1646216180000|2022-03-02 10:16:20|2487.55|2487.55|2487.51|2487.51|2487.55|2487.55|2487.51|2487.51|0
1646216200000|2022-03-02 10:16:40|2487.83|2487.83|2487.97|2487.97|2487.97|2487.97|2487.83|2487.83|0
1646216220000|2022-03-02 10:17:00|2488.08|2488.08|2488.16|2488.16|2488.16|2488.16|2488.08|2488.08|0
1646216230000|2022-03-02 10:17:10|2488.04|2488.04|2488.51|2488.51|2488.51|2488.51|2488.04|2488.04|0
1646216240000|2022-03-02 10:17:20|2488.64|2488.64|2489|2489|2489|2489|2488.64|2488.64|0
1646216250000|2022-03-02 10:17:30|2489.11|2489.11|2489.11|2489.11|2489.11|2489.11|2489.11|2489.11|0
1646216260000|2022-03-02 10:17:40|2489.04|2489.04|2488.9|2488.9|2489.04|2489.04|2488.9|2488.9|0
1646216270000|2022-03-02 10:17:50|2489.03|2489.03|2489.36|2489.36|2489.51|2489.51|2489.03|2489.03|0
1646216280000|2022-03-02 10:18:00|2489.43|2489.43|2488.96|2488.96|2489.43|2489.43|2488.96|2488.96|0
1646216290000|2022-03-02 10:18:10|2489.09|2489.09|2489.38|2489.38|2489.38|2489.38|2489.09|2489.09|0
1646216300000|2022-03-02 10:18:20|2489.49|2489.49|2489.69|2489.69|2489.69|2489.69|2489.49|2489.49|0
1646216310000|2022-03-02 10:18:30|2489.61|2489.61|2489.69|2489.69|2489.69|2489.69|2489.61|2489.61|0
1646216320000|2022-03-02 10:18:40|2489.61|2489.61|2489.69|2489.69|2489.69|2489.69|2489.61|2489.61|0
1646216330000|2022-03-02 10:18:50|2489.76|2489.76|2490.5|2490.5|2490.5|2490.5|2489.76|2489.76|0
1646216340000|2022-03-02 10:19:00|2490.57|2490.57|2490.9|2490.9|2490.9|2490.9|2490.54|2490.54|0
1646216350000|2022-03-02 10:19:10|2490.86|2490.86|2490.86|2490.86|2490.86|2490.86|2490.86|2490.86|0
1646216360000|2022-03-02 10:19:20|2490.79|2490.79|2490.79|2490.79|2490.79|2490.79|2490.79|2490.79|0
1646216370000|2022-03-02 10:19:30|2490.66|2490.66|2490.37|2490.37|2490.66|2490.66|2490.35|2490.35|0
1646216380000|2022-03-02 10:19:40|2490.3|2490.3|2490.3|2490.3|2490.3|2490.3|2490.3|2490.3|0
1646216390000|2022-03-02 10:19:50|2490.14|2490.14|2491.16|2491.16|2491.16|2491.16|2490.14|2490.14|0
1646216400000|2022-03-02 10:20:00|2490.71|2490.71|2490.64|2490.64|2490.71|2490.71|2490.64|2490.64|0
1646216410000|2022-03-02 10:20:10|2490.16|2490.16|2489.8|2489.8|2490.16|2490.16|2489.8|2489.8|0
1646216420000|2022-03-02 10:20:20|2489.95|2489.95|2489.95|2489.95|2490.08|2490.08|2489.95|2489.95|0
1646216430000|2022-03-02 10:20:30|2489.28|2489.28|2488.19|2488.19|2489.28|2489.28|2488.19|2488.19|0
1646216440000|2022-03-02 10:20:40|2488.04|2488.04|2488.04|2488.04|2488.04|2488.04|2488.04|2488.04|0
1646216450000|2022-03-02 10:20:50|2488.2|2488.2|2488.58|2488.58|2488.58|2488.58|2488.2|2488.2|0
1646216460000|2022-03-02 10:21:00|2488.65|2488.65|2488.65|2488.65|2488.65|2488.65|2488.65|2488.65|0
1646216470000|2022-03-02 10:21:10|2488.33|2488.33|2488.4|2488.4|2488.4|2488.4|2488.33|2488.33|0
1646216480000|2022-03-02 10:21:20|2488.47|2488.47|2488.63|2488.63|2488.63|2488.63|2488.47|2488.47|0
1646216490000|2022-03-02 10:21:30|2488.79|2488.79|2488.87|2488.87|2488.87|2488.87|2488.79|2488.79|0
1646216510000|2022-03-02 10:21:50|2488.71|2488.71|2488.71|2488.71|2488.71|2488.71|2488.71|2488.71|0
1646216520000|2022-03-02 10:22:00|2488.63|2488.63|2488.63|2488.63|2488.63|2488.63|2488.63|2488.63|0
1646216530000|2022-03-02 10:22:10|2488.7|2488.7|2488.77|2488.77|2488.77|2488.77|2488.7|2488.7|0
1646216540000|2022-03-02 10:22:20|2488.89|2488.89|2488.44|2488.44|2488.89|2488.89|2488.44|2488.44|0
1646216550000|2022-03-02 10:22:30|2487.88|2487.88|2487.79|2487.79|2487.94|2487.94|2487.79|2487.79|0
1646216560000|2022-03-02 10:22:40|2487.9|2487.9|2488.06|2488.06|2488.06|2488.06|2487.9|2487.9|0
1646216570000|2022-03-02 10:22:50|2488.13|2488.13|2488.23|2488.23|2488.23|2488.23|2488.13|2488.13|0
1646216580000|2022-03-02 10:23:00|2488.55|2488.55|2488.84|2488.84|2488.97|2488.97|2488.55|2488.55|0
1646216590000|2022-03-02 10:23:10|2489.08|2489.08|2489.21|2489.21|2489.21|2489.21|2489.08|2489.08|0
1646216600000|2022-03-02 10:23:20|2489.34|2489.34|2489.46|2489.46|2489.46|2489.46|2489.26|2489.26|0
1646216610000|2022-03-02 10:23:30|2489.52|2489.52|2489.55|2489.55|2489.55|2489.55|2489.49|2489.49|0
1646216620000|2022-03-02 10:23:40|2489.73|2489.73|2489.73|2489.73|2489.87|2489.87|2489.73|2489.73|0
1646216630000|2022-03-02 10:23:50|2489.66|2489.66|2488.7|2488.7|2489.66|2489.66|2488.7|2488.7|0
1646216640000|2022-03-02 10:24:00|2488.77|2488.77|2488.91|2488.91|2488.91|2488.91|2488.77|2488.77|0
1646216650000|2022-03-02 10:24:10|2488.69|2488.69|2488.13|2488.13|2488.69|2488.69|2488.05|2488.05|0
1646216660000|2022-03-02 10:24:20|2488.19|2488.19|2488.35|2488.35|2488.35|2488.35|2488.19|2488.19|0
1646216670000|2022-03-02 10:24:30|2488.19|2488.19|2488.42|2488.42|2488.42|2488.42|2488.19|2488.19|0
1646216680000|2022-03-02 10:24:40|2488.54|2488.54|2488.54|2488.54|2488.54|2488.54|2488.54|2488.54|0
1646216700000|2022-03-02 10:25:00|2488.62|2488.62|2488.62|2488.62|2488.62|2488.62|2488.62|2488.62|0
1646216710000|2022-03-02 10:25:10|2488.46|2488.46|2488.67|2488.67|2488.67|2488.67|2488.46|2488.46|0
1646216720000|2022-03-02 10:25:20|2488.6|2488.6|2488.51|2488.51|2488.6|2488.6|2488.46|2488.46|0
1646216730000|2022-03-02 10:25:30|2488.7|2488.7|2488.89|2488.89|2488.89|2488.89|2488.58|2488.58|0
1646216740000|2022-03-02 10:25:40|2489.03|2489.03|2489.03|2489.03|2489.03|2489.03|2489.03|2489.03|0
1646216750000|2022-03-02 10:25:50|2489.16|2489.16|2489|2489|2489.16|2489.16|2488.93|2488.93|0
1646216760000|2022-03-02 10:26:00|2488.85|2488.85|2489.07|2489.07|2489.07|2489.07|2488.85|2488.85|0
1646216770000|2022-03-02 10:26:10|2489.14|2489.14|2489.5|2489.5|2489.5|2489.5|2489.14|2489.14|0
1646216780000|2022-03-02 10:26:20|2489.56|2489.56|2489.56|2489.56|2489.56|2489.56|2489.56|2489.56|0
1646216790000|2022-03-02 10:26:30|2489.49|2489.49|2488.45|2488.45|2489.49|2489.49|2488.45|2488.45|0
1646216800000|2022-03-02 10:26:40|2488.41|2488.41|2489.34|2489.34|2489.34|2489.34|2488.41|2488.41|0
1646216810000|2022-03-02 10:26:50|2489.47|2489.47|2489.91|2489.91|2489.91|2489.91|2489.47|2489.47|0
1646216820000|2022-03-02 10:27:00|2490.07|2490.07|2490.26|2490.26|2490.26|2490.26|2490.07|2490.07|0
1646216830000|2022-03-02 10:27:10|2490.47|2490.47|2490.58|2490.58|2490.58|2490.58|2490.47|2490.47|0
1646216840000|2022-03-02 10:27:20|2490.42|2490.42|2490.12|2490.12|2490.42|2490.42|2490.12|2490.12|0
1646216860000|2022-03-02 10:27:40|2490.19|2490.19|2490.46|2490.46|2490.46|2490.46|2490.19|2490.19|0
1646216870000|2022-03-02 10:27:50|2490.6|2490.6|2490.6|2490.6|2490.6|2490.6|2490.6|2490.6|0
1646216890000|2022-03-02 10:28:10|2490.74|2490.74|2490.74|2490.74|2490.74|2490.74|2490.74|2490.74|0
1646216900000|2022-03-02 10:28:20|2490.85|2490.85|2490.72|2490.72|2490.85|2490.85|2490.61|2490.61|0
1646216920000|2022-03-02 10:28:40|2490.78|2490.78|2490.78|2490.78|2490.78|2490.78|2490.78|2490.78|0
1646216940000|2022-03-02 10:29:00|2490.64|2490.64|2490.5|2490.5|2490.64|2490.64|2490.36|2490.36|0
1646216950000|2022-03-02 10:29:10|2490.79|2490.79|2490.79|2490.79|2490.79|2490.79|2490.79|2490.79|0
1646216960000|2022-03-02 10:29:20|2491.27|2491.27|2493.32|2493.32|2493.32|2493.32|2491.27|2491.27|0
1646216970000|2022-03-02 10:29:30|2493.39|2493.39|2493.42|2493.42|2493.49|2493.49|2493.27|2493.27|0
1646216980000|2022-03-02 10:29:40|2493.56|2493.56|2493.56|2493.56|2493.56|2493.56|2493.56|2493.56|0
1646216990000|2022-03-02 10:29:50|2493.71|2493.71|2493.71|2493.71|2493.71|2493.71|2493.71|2493.71|0
1646217000000|2022-03-02 10:30:00|2493.78|2493.78|2492.42|2492.42|2493.78|2493.78|2492.42|2492.42|0
1646217010000|2022-03-02 10:30:10|2492.19|2492.19|2492.42|2492.42|2492.42|2492.42|2491.78|2491.78|0
1646217020000|2022-03-02 10:30:20|2492.28|2492.28|2492.57|2492.57|2492.57|2492.57|2492.28|2492.28|0
1646217030000|2022-03-02 10:30:30|2492.65|2492.65|2492.34|2492.34|2492.65|2492.65|2492.2|2492.2|0
1646217040000|2022-03-02 10:30:40|2492.42|2492.42|2492.97|2492.97|2492.97|2492.97|2492.42|2492.42|0
1646217050000|2022-03-02 10:30:50|2493.03|2493.03|2493.24|2493.24|2493.31|2493.31|2493.03|2493.03|0
1646217060000|2022-03-02 10:31:00|2493.46|2493.46|2494.49|2494.49|2494.49|2494.49|2493.46|2493.46|0
1646217070000|2022-03-02 10:31:10|2494.43|2494.43|2494.7|2494.7|2494.7|2494.7|2494.43|2494.43|0
1646217090000|2022-03-02 10:31:30|2494.66|2494.66|2494.98|2494.98|2494.98|2494.98|2494.66|2494.66|0
1646217100000|2022-03-02 10:31:40|2495.01|2495.01|2495.01|2495.01|2495.01|2495.01|2495.01|2495.01|0
1646217110000|2022-03-02 10:31:50|2494.88|2494.88|2495.14|2495.14|2495.14|2495.14|2494.88|2494.88|0
1646217120000|2022-03-02 10:32:00|2495.21|2495.21|2495.85|2495.85|2495.85|2495.85|2495.21|2495.21|0
1646217130000|2022-03-02 10:32:10|2495.98|2495.98|2495.68|2495.68|2496.05|2496.05|2495.68|2495.68|0
1646217140000|2022-03-02 10:32:20|2495.79|2495.79|2496.07|2496.07|2496.07|2496.07|2495.79|2495.79|0
1646217160000|2022-03-02 10:32:40|2496.29|2496.29|2496.29|2496.29|2496.29|2496.29|2496.29|2496.29|0
1646217180000|2022-03-02 10:33:00|2496|2496|2495.62|2495.62|2496.14|2496.14|2495.62|2495.62|0
1646217190000|2022-03-02 10:33:10|2495.56|2495.56|2495.24|2495.24|2495.56|2495.56|2495.24|2495.24|0
1646217200000|2022-03-02 10:33:20|2495.17|2495.17|2495.98|2495.98|2495.98|2495.98|2495.17|2495.17|0
1646217210000|2022-03-02 10:33:30|2495.87|2495.87|2495.75|2495.75|2495.87|2495.87|2495.75|2495.75|0
1646217220000|2022-03-02 10:33:40|2495.88|2495.88|2496.01|2496.01|2496.01|2496.01|2495.88|2495.88|0
1646217240000|2022-03-02 10:34:00|2495.79|2495.79|2495.61|2495.61|2495.79|2495.79|2495.5|2495.5|0
1646217250000|2022-03-02 10:34:10|2495.76|2495.76|2496.43|2496.43|2496.43|2496.43|2495.76|2495.76|0
1646217260000|2022-03-02 10:34:20|2495.95|2495.95|2495.97|2495.97|2496.03|2496.03|2495.95|2495.95|0
1646217280000|2022-03-02 10:34:40|2496.47|2496.47|2497.47|2497.47|2497.47|2497.47|2496.47|2496.47|0
1646217290000|2022-03-02 10:34:50|2497.54|2497.54|2498.54|2498.54|2498.54|2498.54|2497.54|2497.54|0
1646217300000|2022-03-02 10:35:00|2498.32|2498.32|2498.72|2498.72|2498.86|2498.86|2498.32|2498.32|0
1646217310000|2022-03-02 10:35:10|2498.57|2498.57|2498.81|2498.81|2498.81|2498.81|2498.57|2498.57|0
1646217320000|2022-03-02 10:35:20|2498.97|2498.97|2499.88|2499.88|2499.88|2499.88|2498.97|2498.97|0
1646217330000|2022-03-02 10:35:30|2499.94|2499.94|2500.25|2500.25|2500.25|2500.25|2499.83|2499.83|0
1646217340000|2022-03-02 10:35:40|2500.03|2500.03|2499.81|2499.81|2500.03|2500.03|2499.73|2499.73|0
1646217350000|2022-03-02 10:35:50|2499.65|2499.65|2499.65|2499.65|2499.65|2499.65|2499.65|2499.65|0
1646217370000|2022-03-02 10:36:10|2499.31|2499.31|2499.31|2499.31|2499.31|2499.31|2499.31|2499.31|0
1646217380000|2022-03-02 10:36:20|2499.01|2499.01|2499.46|2499.46|2499.46|2499.46|2499.01|2499.01|0
1646217390000|2022-03-02 10:36:30|2499.61|2499.61|2499.1|2499.1|2499.61|2499.61|2498.9|2498.9|0
1646217400000|2022-03-02 10:36:40|2499.21|2499.21|2499.21|2499.21|2499.21|2499.21|2499.21|2499.21|0
1646217410000|2022-03-02 10:36:50|2499.64|2499.64|2499.64|2499.64|2499.64|2499.64|2499.64|2499.64|0
1646217420000|2022-03-02 10:37:00|2499.7|2499.7|2500.08|2500.08|2500.08|2500.08|2499.7|2499.7|0
1646217430000|2022-03-02 10:37:10|2499.87|2499.87|2499.8|2499.8|2499.87|2499.87|2499.8|2499.8|0
1646217450000|2022-03-02 10:37:30|2499.64|2499.64|2499.96|2499.96|2499.96|2499.96|2499.57|2499.57|0
1646217460000|2022-03-02 10:37:40|2499.75|2499.75|2499.35|2499.35|2499.75|2499.75|2499.35|2499.35|0
1646217500000|2022-03-02 10:38:20|2499.28|2499.28|2499.2|2499.2|2499.28|2499.28|2499.2|2499.2|0
1646217530000|2022-03-02 10:38:50|2498.91|2498.91|2499.14|2499.14|2499.14|2499.14|2498.91|2498.91|0
1646217540000|2022-03-02 10:39:00|2499.7|2499.7|2499.78|2499.78|2499.81|2499.81|2499.7|2499.7|0
1646217550000|2022-03-02 10:39:10|2499.74|2499.74|2499.68|2499.68|2499.74|2499.74|2499.68|2499.68|0
1646217560000|2022-03-02 10:39:20|2499.56|2499.56|2500.61|2500.61|2500.61|2500.61|2499.56|2499.56|0
1646217570000|2022-03-02 10:39:30|2500.75|2500.75|2500.75|2500.75|2500.75|2500.75|2500.75|2500.75|0
1646217580000|2022-03-02 10:39:40|2500.68|2500.68|2500.68|2500.68|2500.68|2500.68|2500.68|2500.68|0
1646217590000|2022-03-02 10:39:50|2500.83|2500.83|2500.83|2500.83|2500.83|2500.83|2500.83|2500.83|0
1646217600000|2022-03-02 10:40:00|2500.9|2500.9|2500.97|2500.97|2500.97|2500.97|2500.9|2500.9|0
1646217610000|2022-03-02 10:40:10|2501.25|2501.25|2501.25|2501.25|2501.25|2501.25|2501.25|2501.25|0
1646217620000|2022-03-02 10:40:20|2501.28|2501.28|2501.34|2501.34|2501.34|2501.34|2501.28|2501.28|0
1646217630000|2022-03-02 10:40:30|2501.31|2501.31|2501.52|2501.52|2501.52|2501.52|2501.31|2501.31|0
1646217640000|2022-03-02 10:40:40|2501.65|2501.65|2502.21|2502.21|2502.21|2502.21|2501.65|2501.65|0
1646217650000|2022-03-02 10:40:50|2502.78|2502.78|2502.78|2502.78|2502.78|2502.78|2502.78|2502.78|0
1646217660000|2022-03-02 10:41:00|2502.56|2502.56|2502.68|2502.68|2502.68|2502.68|2502.33|2502.33|0
1646217670000|2022-03-02 10:41:10|2502.73|2502.73|2502.73|2502.73|2502.73|2502.73|2502.73|2502.73|0
1646217680000|2022-03-02 10:41:20|2502.45|2502.45|2502.16|2502.16|2502.45|2502.45|2502.16|2502.16|0
1646217690000|2022-03-02 10:41:30|2502.6|2502.6|2502.73|2502.73|2502.73|2502.73|2502.6|2502.6|0
1646217720000|2022-03-02 10:42:00|2503.21|2503.21|2503.07|2503.07|2503.21|2503.21|2503.07|2503.07|0
1646217730000|2022-03-02 10:42:10|2503.14|2503.14|2503.49|2503.49|2503.49|2503.49|2503.14|2503.14|0
1646217740000|2022-03-02 10:42:20|2503.67|2503.67|2504.15|2504.15|2504.15|2504.15|2503.67|2503.67|0
1646217750000|2022-03-02 10:42:30|2504.41|2504.41|2504.1|2504.1|2504.41|2504.41|2504.1|2504.1|0
1646217760000|2022-03-02 10:42:40|2504.26|2504.26|2504.74|2504.74|2504.74|2504.74|2504.26|2504.26|0
1646217770000|2022-03-02 10:42:50|2504.62|2504.62|2504.62|2504.62|2504.62|2504.62|2504.62|2504.62|0
1646217780000|2022-03-02 10:43:00|2504.55|2504.55|2504.39|2504.39|2504.55|2504.55|2504.23|2504.23|0
1646217790000|2022-03-02 10:43:10|2504.17|2504.17|2503.24|2503.24|2504.17|2504.17|2503.22|2503.22|0
1646217800000|2022-03-02 10:43:20|2503.31|2503.31|2502.74|2502.74|2503.31|2503.31|2502.74|2502.74|0
1646217810000|2022-03-02 10:43:30|2502.46|2502.46|2501.45|2501.45|2502.46|2502.46|2501.45|2501.45|0
1646217840000|2022-03-02 10:44:00|2501.61|2501.61|2502.52|2502.52|2502.52|2502.52|2501.35|2501.35|0
1646217850000|2022-03-02 10:44:10|2502.63|2502.63|2502.63|2502.63|2502.63|2502.63|2502.63|2502.63|0
1646217860000|2022-03-02 10:44:20|2502.42|2502.42|2502.49|2502.49|2502.49|2502.49|2502.42|2502.42|0
1646217880000|2022-03-02 10:44:40|2503.03|2503.03|2503.03|2503.03|2503.03|2503.03|2503.03|2503.03|0
1646217890000|2022-03-02 10:44:50|2503.17|2503.17|2503.95|2503.95|2503.95|2503.95|2503.17|2503.17|0
1646217900000|2022-03-02 10:45:00|2504.1|2504.1|2504.1|2504.1|2504.1|2504.1|2504.1|2504.1|0
1646217910000|2022-03-02 10:45:10|2504.26|2504.26|2503.94|2503.94|2504.26|2504.26|2503.78|2503.78|0
1646217920000|2022-03-02 10:45:20|2503.87|2503.87|2503.87|2503.87|2503.87|2503.87|2503.87|2503.87|0
1646217930000|2022-03-02 10:45:30|2504.19|2504.19|2504.25|2504.25|2504.25|2504.25|2504.19|2504.19|0
1646217940000|2022-03-02 10:45:40|2504.09|2504.09|2504.38|2504.38|2504.38|2504.38|2504.09|2504.09|0
1646217960000|2022-03-02 10:46:00|2504.54|2504.54|2504.79|2504.79|2504.79|2504.79|2504.54|2504.54|0
1646217970000|2022-03-02 10:46:10|2504.48|2504.48|2504.48|2504.48|2504.48|2504.48|2504.48|2504.48|0
1646217980000|2022-03-02 10:46:20|2504.6|2504.6|2504.8|2504.8|2504.8|2504.8|2504.6|2504.6|0
1646217990000|2022-03-02 10:46:30|2504.95|2504.95|2505.01|2505.01|2505.01|2505.01|2504.95|2504.95|0
1646218000000|2022-03-02 10:46:40|2505.05|2505.05|2504.89|2504.89|2505.05|2505.05|2504.89|2504.89|0
1646218010000|2022-03-02 10:46:50|2504.79|2504.79|2504.57|2504.57|2504.79|2504.79|2504.57|2504.57|0
1646218020000|2022-03-02 10:47:00|2504.12|2504.12|2503.97|2503.97|2504.12|2504.12|2503.97|2503.97|0
1646218030000|2022-03-02 10:47:10|2503.91|2503.91|2503.91|2503.91|2503.91|2503.91|2503.91|2503.91|0
1646218040000|2022-03-02 10:47:20|2503.75|2503.75|2503.25|2503.25|2503.75|2503.75|2503.25|2503.25|0
1646218050000|2022-03-02 10:47:30|2503.32|2503.32|2502.61|2502.61|2503.32|2503.32|2502.46|2502.46|0
1646218060000|2022-03-02 10:47:40|2502.69|2502.69|2502.85|2502.85|2502.85|2502.85|2502.69|2502.69|0
1646218070000|2022-03-02 10:47:50|2502.77|2502.77|2501.56|2501.56|2502.77|2502.77|2501.56|2501.56|0
1646218080000|2022-03-02 10:48:00|2501.41|2501.41|2501.41|2501.41|2501.41|2501.41|2501.41|2501.41|0
1646218090000|2022-03-02 10:48:10|2501.3|2501.3|2501.3|2501.3|2501.3|2501.3|2501.3|2501.3|0
1646218100000|2022-03-02 10:48:20|2501.02|2501.02|2498.53|2498.53|2501.02|2501.02|2498.35|2498.35|0
1646218110000|2022-03-02 10:48:30|2498.41|2498.41|2498.5|2498.5|2498.5|2498.5|2498.34|2498.34|0
1646218120000|2022-03-02 10:48:40|2498.56|2498.56|2498.56|2498.56|2498.56|2498.56|2498.56|2498.56|0
1646218130000|2022-03-02 10:48:50|2498.34|2498.34|2498.34|2498.34|2498.34|2498.34|2498.34|2498.34|0
1646218140000|2022-03-02 10:49:00|2498.27|2498.27|2498.24|2498.24|2498.27|2498.27|2498.16|2498.16|0
1646218160000|2022-03-02 10:49:20|2498.45|2498.45|2498.45|2498.45|2498.45|2498.45|2498.45|2498.45|0
1646218170000|2022-03-02 10:49:30|2498.59|2498.59|2498.78|2498.78|2498.78|2498.78|2498.59|2498.59|0
1646218180000|2022-03-02 10:49:40|2498.91|2498.91|2497.61|2497.61|2498.91|2498.91|2497.61|2497.61|0
1646218190000|2022-03-02 10:49:50|2497.79|2497.79|2497.78|2497.78|2497.86|2497.86|2497.78|2497.78|0
1646218200000|2022-03-02 10:50:00|2497.67|2497.67|2497.89|2497.89|2498.03|2498.03|2497.67|2497.67|0
1646218210000|2022-03-02 10:50:10|2497.57|2497.57|2497.32|2497.32|2497.57|2497.57|2497.32|2497.32|0
1646218220000|2022-03-02 10:50:20|2497.53|2497.53|2497.53|2497.53|2497.53|2497.53|2497.53|2497.53|0
1646218240000|2022-03-02 10:50:40|2497.32|2497.32|2497.32|2497.32|2497.32|2497.32|2497.32|2497.32|0
1646218250000|2022-03-02 10:50:50|2497.28|2497.28|2497.13|2497.13|2497.57|2497.57|2497.13|2497.13|0
1646218260000|2022-03-02 10:51:00|2497.2|2497.2|2497.2|2497.2|2497.2|2497.2|2497.2|2497.2|0
1646218280000|2022-03-02 10:51:20|2496.94|2496.94|2496.57|2496.57|2497.21|2497.21|2496.57|2496.57|0
1646218300000|2022-03-02 10:51:40|2496.53|2496.53|2496.45|2496.45|2496.53|2496.53|2496.38|2496.38|0
1646218310000|2022-03-02 10:51:50|2496.28|2496.28|2496.34|2496.34|2496.34|2496.34|2496.28|2496.28|0
1646218320000|2022-03-02 10:52:00|2496.6|2496.6|2496.58|2496.58|2496.73|2496.73|2496.58|2496.58|0
1646218330000|2022-03-02 10:52:10|2496.5|2496.5|2497.12|2497.12|2497.12|2497.12|2496.5|2496.5|0
1646218360000|2022-03-02 10:52:40|2497.04|2497.04|2495.75|2495.75|2497.04|2497.04|2495.75|2495.75|0
1646218370000|2022-03-02 10:52:50|2495.55|2495.55|2495.03|2495.03|2495.55|2495.55|2495.03|2495.03|0
1646218380000|2022-03-02 10:53:00|2495.19|2495.19|2495.34|2495.34|2495.34|2495.34|2495.19|2495.19|0
1646218390000|2022-03-02 10:53:10|2495.48|2495.48|2495.16|2495.16|2495.48|2495.48|2495.16|2495.16|0
1646218400000|2022-03-02 10:53:20|2495.08|2495.08|2495.34|2495.34|2495.34|2495.34|2495.08|2495.08|0
1646218410000|2022-03-02 10:53:30|2495.19|2495.19|2495.03|2495.03|2495.19|2495.19|2495.03|2495.03|0
1646218420000|2022-03-02 10:53:40|2495.1|2495.1|2494.88|2494.88|2495.1|2495.1|2494.88|2494.88|0
1646218430000|2022-03-02 10:53:50|2494.81|2494.81|2494.81|2494.81|2494.81|2494.81|2494.81|2494.81|0
1646218450000|2022-03-02 10:54:10|2494.74|2494.74|2494.61|2494.61|2494.74|2494.74|2494.61|2494.61|0
1646218460000|2022-03-02 10:54:20|2494.45|2494.45|2494.39|2494.39|2494.45|2494.45|2494.39|2494.39|0
1646218470000|2022-03-02 10:54:30|2494.02|2494.02|2493.23|2493.23|2494.02|2494.02|2493.23|2493.23|0
1646218480000|2022-03-02 10:54:40|2492.8|2492.8|2492.8|2492.8|2492.8|2492.8|2492.8|2492.8|0
1646218490000|2022-03-02 10:54:50|2493.16|2493.16|2493.09|2493.09|2493.16|2493.16|2492.85|2492.85|0
1646218500000|2022-03-02 10:55:00|2493.36|2493.36|2493.72|2493.72|2493.72|2493.72|2493.36|2493.36|0
1646218510000|2022-03-02 10:55:10|2493.88|2493.88|2493.82|2493.82|2493.88|2493.88|2493.82|2493.82|0
1646218520000|2022-03-02 10:55:20|2493.93|2493.93|2494.94|2494.94|2495|2495|2493.93|2493.93|0
1646218530000|2022-03-02 10:55:30|2495.05|2495.05|2494.93|2494.93|2495.05|2495.05|2494.93|2494.93|0
1646218540000|2022-03-02 10:55:40|2494.85|2494.85|2494.85|2494.85|2494.85|2494.85|2494.85|2494.85|0
1646218560000|2022-03-02 10:56:00|2494.88|2494.88|2494.65|2494.65|2494.88|2494.88|2494.65|2494.65|0
1646218570000|2022-03-02 10:56:10|2494.49|2494.49|2494.49|2494.49|2494.49|2494.49|2494.49|2494.49|0
1646218580000|2022-03-02 10:56:20|2494.43|2494.43|2494.43|2494.43|2494.43|2494.43|2494.43|2494.43|0
1646218590000|2022-03-02 10:56:30|2494.75|2494.75|2494.25|2494.25|2494.75|2494.75|2494.25|2494.25|0
1646218600000|2022-03-02 10:56:40|2494.12|2494.12|2493.73|2493.73|2494.12|2494.12|2493.73|2493.73|0
1646218610000|2022-03-02 10:56:50|2493.88|2493.88|2493.73|2493.73|2493.88|2493.88|2493.73|2493.73|0
1646218620000|2022-03-02 10:57:00|2493.33|2493.33|2493.21|2493.21|2493.33|2493.33|2493.21|2493.21|0
1646218630000|2022-03-02 10:57:10|2493.08|2493.08|2492.6|2492.6|2493.21|2493.21|2492.6|2492.6|0
1646218640000|2022-03-02 10:57:20|2492.73|2492.73|2492.84|2492.84|2492.84|2492.84|2492.57|2492.57|0
1646218650000|2022-03-02 10:57:30|2492.48|2492.48|2492.67|2492.67|2492.67|2492.67|2492.48|2492.48|0
1646218660000|2022-03-02 10:57:40|2492.98|2492.98|2492.98|2492.98|2492.98|2492.98|2492.98|2492.98|0
1646218690000|2022-03-02 10:58:10|2492.85|2492.85|2492.85|2492.85|2492.85|2492.85|2492.85|2492.85|0
1646218700000|2022-03-02 10:58:20|2492.98|2492.98|2493.31|2493.31|2493.31|2493.31|2492.95|2492.95|0
1646218710000|2022-03-02 10:58:30|2493.05|2493.05|2492.89|2492.89|2493.18|2493.18|2492.78|2492.78|0
1646218720000|2022-03-02 10:58:40|2492.5|2492.5|2492.93|2492.93|2492.93|2492.93|2492.36|2492.36|0
1646218730000|2022-03-02 10:58:50|2493.2|2493.2|2493.14|2493.14|2493.2|2493.2|2493.14|2493.14|0
1646218740000|2022-03-02 10:59:00|2493.2|2493.2|2492.88|2492.88|2493.2|2493.2|2492.88|2492.88|0
1646218750000|2022-03-02 10:59:10|2493.03|2493.03|2493.68|2493.68|2493.68|2493.68|2493.03|2493.03|0
1646218770000|2022-03-02 10:59:30|2493.64|2493.64|2492.66|2492.66|2493.64|2493.64|2492.66|2492.66|0
1646218780000|2022-03-02 10:59:40|2492.93|2492.93|2493.24|2493.24|2493.24|2493.24|2492.74|2492.74|0
1646218790000|2022-03-02 10:59:50|2493.28|2493.28|2493.28|2493.28|2493.28|2493.28|2493.28|2493.28|0
1646218800000|2022-03-02 11:00:00|2493.05|2493.05|2492.81|2492.81|2493.05|2493.05|2492.73|2492.73|0
1646218810000|2022-03-02 11:00:10|2492.88|2492.88|2492.88|2492.88|2492.88|2492.88|2492.88|2492.88|0
1646218820000|2022-03-02 11:00:20|2493.27|2493.27|2494.13|2494.13|2494.8|2494.8|2493.27|2493.27|0
1646218830000|2022-03-02 11:00:30|2494.07|2494.07|2492.47|2492.47|2494.07|2494.07|2492.47|2492.47|0
1646218840000|2022-03-02 11:00:40|2492.43|2492.43|2492.43|2492.43|2492.43|2492.43|2492.43|2492.43|0
1646218860000|2022-03-02 11:01:00|2492.56|2492.56|2492.78|2492.78|2492.78|2492.78|2492.56|2492.56|0
1646218870000|2022-03-02 11:01:10|2493.09|2493.09|2493.26|2493.26|2493.3|2493.3|2493.09|2493.09|0
1646218880000|2022-03-02 11:01:20|2493.4|2493.4|2493.64|2493.64|2493.64|2493.64|2493.32|2493.32|0
1646218910000|2022-03-02 11:01:50|2493.51|2493.51|2493.36|2493.36|2493.51|2493.51|2493.36|2493.36|0
1646218920000|2022-03-02 11:02:00|2493.29|2493.29|2493.01|2493.01|2493.29|2493.29|2493.01|2493.01|0
1646218930000|2022-03-02 11:02:10|2492.98|2492.98|2492.43|2492.43|2492.98|2492.98|2492.43|2492.43|0
1646218940000|2022-03-02 11:02:20|2492.19|2492.19|2492.26|2492.26|2492.26|2492.26|2492.19|2492.19|0
1646218960000|2022-03-02 11:02:40|2492.19|2492.19|2492.19|2492.19|2492.19|2492.19|2492.19|2492.19|0
1646218970000|2022-03-02 11:02:50|2492.13|2492.13|2491.56|2491.56|2492.13|2492.13|2491.56|2491.56|0
1646218980000|2022-03-02 11:03:00|2491.4|2491.4|2491.19|2491.19|2491.4|2491.4|2491.03|2491.03|0
1646218990000|2022-03-02 11:03:10|2491.7|2491.7|2491.92|2491.92|2491.92|2491.92|2491.7|2491.7|0
1646219000000|2022-03-02 11:03:20|2492.07|2492.07|2492|2492|2492.07|2492.07|2492|2492|0
1646219010000|2022-03-02 11:03:30|2491.73|2491.73|2491.83|2491.83|2491.97|2491.97|2491.73|2491.73|0
1646219020000|2022-03-02 11:03:40|2491.7|2491.7|2491.44|2491.44|2491.7|2491.7|2491.44|2491.44|0
1646219030000|2022-03-02 11:03:50|2491.65|2491.65|2491.32|2491.32|2491.65|2491.65|2491.32|2491.32|0
1646219040000|2022-03-02 11:04:00|2491.25|2491.25|2492|2492|2492.31|2492.31|2491.25|2491.25|0
1646219050000|2022-03-02 11:04:10|2491.87|2491.87|2491.95|2491.95|2491.95|2491.95|2491.87|2491.87|0
1646219070000|2022-03-02 11:04:30|2491.75|2491.75|2492.22|2492.22|2492.22|2492.22|2491.75|2491.75|0
1646219080000|2022-03-02 11:04:40|2493.02|2493.02|2493.4|2493.4|2493.4|2493.4|2493.02|2493.02|0
1646219090000|2022-03-02 11:04:50|2493.09|2493.09|2493.09|2493.09|2493.09|2493.09|2493.09|2493.09|0
1646219100000|2022-03-02 11:05:00|2492.5|2492.5|2492.08|2492.08|2492.5|2492.5|2492.08|2492.08|0
1646219110000|2022-03-02 11:05:10|2491.95|2491.95|2491.91|2491.91|2491.95|2491.95|2491.91|2491.91|0
1646219120000|2022-03-02 11:05:20|2491.99|2491.99|2491.64|2491.64|2491.99|2491.99|2491.64|2491.64|0
1646219130000|2022-03-02 11:05:30|2491.78|2491.78|2491.78|2491.78|2491.78|2491.78|2491.78|2491.78|0
1646219140000|2022-03-02 11:05:40|2491.94|2491.94|2492.25|2492.25|2492.32|2492.32|2491.94|2491.94|0
1646219150000|2022-03-02 11:05:50|2492.18|2492.18|2492.18|2492.18|2492.18|2492.18|2492.18|2492.18|0
1646219160000|2022-03-02 11:06:00|2492.29|2492.29|2492.29|2492.29|2492.29|2492.29|2492.29|2492.29|0
1646219190000|2022-03-02 11:06:30|2492.14|2492.14|2491.79|2491.79|2492.14|2492.14|2491.79|2491.79|0
1646219200000|2022-03-02 11:06:40|2491.57|2491.57|2491.57|2491.57|2491.57|2491.57|2491.57|2491.57|0
1646219210000|2022-03-02 11:06:50|2491.39|2491.39|2491.59|2491.59|2491.59|2491.59|2491.39|2491.39|0
1646219220000|2022-03-02 11:07:00|2491.43|2491.43|2491.51|2491.51|2491.51|2491.51|2491.43|2491.43|0
1646219230000|2022-03-02 11:07:10|2491.37|2491.37|2491.37|2491.37|2491.37|2491.37|2491.37|2491.37|0
1646219250000|2022-03-02 11:07:30|2491.31|2491.31|2491.31|2491.31|2491.31|2491.31|2491.31|2491.31|0
1646219260000|2022-03-02 11:07:40|2491.37|2491.37|2491.61|2491.61|2491.76|2491.76|2491.37|2491.37|0
1646219270000|2022-03-02 11:07:50|2491.68|2491.68|2491.99|2491.99|2491.99|2491.99|2491.68|2491.68|0
1646219280000|2022-03-02 11:08:00|2492.12|2492.12|2492.74|2492.74|2492.74|2492.74|2492.12|2492.12|0
1646219290000|2022-03-02 11:08:10|2492.79|2492.79|2493.08|2493.08|2493.08|2493.08|2492.79|2492.79|0
1646219300000|2022-03-02 11:08:20|2493.24|2493.24|2493.24|2493.24|2493.24|2493.24|2493.24|2493.24|0
1646219310000|2022-03-02 11:08:30|2493.35|2493.35|2493.35|2493.35|2493.35|2493.35|2493.35|2493.35|0
1646219340000|2022-03-02 11:09:00|2493.29|2493.29|2492.91|2492.91|2493.29|2493.29|2492.91|2492.91|0
1646219350000|2022-03-02 11:09:10|2493.03|2493.03|2492.82|2492.82|2493.03|2493.03|2492.82|2492.82|0
1646219360000|2022-03-02 11:09:20|2493.08|2493.08|2492.95|2492.95|2493.08|2493.08|2492.95|2492.95|0
1646219380000|2022-03-02 11:09:40|2492.87|2492.87|2493.08|2493.08|2493.08|2493.08|2492.87|2492.87|0
1646219390000|2022-03-02 11:09:50|2492.82|2492.82|2492.82|2492.82|2492.82|2492.82|2492.82|2492.82|0
1646219400000|2022-03-02 11:10:00|2492.69|2492.69|2492.37|2492.37|2492.69|2492.69|2492.37|2492.37|0
1646219410000|2022-03-02 11:10:10|2492.5|2492.5|2492.62|2492.62|2492.62|2492.62|2492.5|2492.5|0
1646219420000|2022-03-02 11:10:20|2492.74|2492.74|2492.59|2492.59|2492.74|2492.74|2492.59|2492.59|0
1646219430000|2022-03-02 11:10:30|2492.48|2492.48|2492.5|2492.5|2492.5|2492.5|2492.26|2492.26|0
1646219440000|2022-03-02 11:10:40|2492.63|2492.63|2492.91|2492.91|2493.05|2493.05|2492.63|2492.63|0
1646219460000|2022-03-02 11:11:00|2493.02|2493.02|2493.08|2493.08|2493.08|2493.08|2493.02|2493.02|0
1646219470000|2022-03-02 11:11:10|2492.8|2492.8|2492.47|2492.47|2492.8|2492.8|2492.47|2492.47|0
1646219520000|2022-03-02 11:12:00|2492.33|2492.33|2492.07|2492.07|2492.33|2492.33|2492.07|2492.07|0
1646219530000|2022-03-02 11:12:10|2492|2492|2492.14|2492.14|2492.14|2492.14|2492|2492|0
1646219540000|2022-03-02 11:12:20|2491.83|2491.83|2491.83|2491.83|2491.83|2491.83|2491.83|2491.83|0
1646219580000|2022-03-02 11:13:00|2491.75|2491.75|2491.82|2491.82|2491.82|2491.82|2491.75|2491.75|0
1646219590000|2022-03-02 11:13:10|2491.79|2491.79|2491.7|2491.7|2491.79|2491.79|2491.7|2491.7|0
1646219600000|2022-03-02 11:13:20|2491.63|2491.63|2491.47|2491.47|2491.63|2491.63|2491.47|2491.47|0
1646219610000|2022-03-02 11:13:30|2491.39|2491.39|2491.39|2491.39|2491.39|2491.39|2491.39|2491.39|0
1646219630000|2022-03-02 11:13:50|2491.61|2491.61|2491.61|2491.61|2491.61|2491.61|2491.61|2491.61|0
1646219640000|2022-03-02 11:14:00|2491.72|2491.72|2491.48|2491.48|2491.83|2491.83|2491.41|2491.41|0
1646219650000|2022-03-02 11:14:10|2491.37|2491.37|2490.12|2490.12|2491.37|2491.37|2490.12|2490.12|0
1646219660000|2022-03-02 11:14:20|2490.38|2490.38|2490.43|2490.43|2490.57|2490.57|2490.31|2490.31|0
1646219670000|2022-03-02 11:14:30|2490.56|2490.56|2490.13|2490.13|2490.56|2490.56|2490.13|2490.13|0
1646219680000|2022-03-02 11:14:40|2490.26|2490.26|2490.24|2490.24|2490.26|2490.26|2490.1|2490.1|0
1646219690000|2022-03-02 11:14:50|2490.08|2490.08|2490.37|2490.37|2490.37|2490.37|2490.08|2490.08|0
1646219700000|2022-03-02 11:15:00|2490.5|2490.5|2490.5|2490.5|2490.5|2490.5|2490.5|2490.5|0
1646219710000|2022-03-02 11:15:10|2490.1|2490.1|2490.11|2490.11|2490.25|2490.25|2490.1|2490.1|0
1646219720000|2022-03-02 11:15:20|2489.69|2489.69|2489.71|2489.71|2489.88|2489.88|2489.62|2489.62|0
1646219730000|2022-03-02 11:15:30|2489.42|2489.42|2489.89|2489.89|2489.89|2489.89|2489.42|2489.42|0
1646219740000|2022-03-02 11:15:40|2490.11|2490.11|2490.11|2490.11|2490.11|2490.11|2490.11|2490.11|0
1646219750000|2022-03-02 11:15:50|2489.97|2489.97|2489.38|2489.38|2489.97|2489.97|2489.38|2489.38|0
1646219760000|2022-03-02 11:16:00|2489.27|2489.27|2489.11|2489.11|2489.27|2489.27|2489.11|2489.11|0
1646219780000|2022-03-02 11:16:20|2488.99|2488.99|2488.99|2488.99|2488.99|2488.99|2488.99|2488.99|0
1646219790000|2022-03-02 11:16:30|2489.07|2489.07|2489.05|2489.05|2489.11|2489.11|2489.05|2489.05|0
1646219800000|2022-03-02 11:16:40|2489.09|2489.09|2488.86|2488.86|2489.09|2489.09|2488.86|2488.86|0
1646219820000|2022-03-02 11:17:00|2489.18|2489.18|2489.6|2489.6|2489.6|2489.6|2489.11|2489.11|0
1646219840000|2022-03-02 11:17:20|2490|2490|2490|2490|2490|2490|2490|2490|0
1646219850000|2022-03-02 11:17:30|2490.15|2490.15|2490.15|2490.15|2490.15|2490.15|2490.15|2490.15|0
1646219870000|2022-03-02 11:17:50|2490.22|2490.22|2490.22|2490.22|2490.22|2490.22|2490.22|2490.22|0
1646219880000|2022-03-02 11:18:00|2490.48|2490.48|2490.35|2490.35|2490.48|2490.48|2490.35|2490.35|0
1646219890000|2022-03-02 11:18:10|2490.19|2490.19|2490.19|2490.19|2490.19|2490.19|2490.19|2490.19|0
1646219900000|2022-03-02 11:18:20|2490.51|2490.51|2490.19|2490.19|2490.57|2490.57|2490.19|2490.19|0
1646219910000|2022-03-02 11:18:30|2490.23|2490.23|2490.23|2490.23|2490.23|2490.23|2490.23|2490.23|0
1646219920000|2022-03-02 11:18:40|2490.35|2490.35|2490.35|2490.35|2490.35|2490.35|2490.35|2490.35|0
1646219930000|2022-03-02 11:18:50|2490.13|2490.13|2490.13|2490.13|2490.13|2490.13|2490.13|2490.13|0
1646219940000|2022-03-02 11:19:00|2489.84|2489.84|2489.57|2489.57|2489.84|2489.84|2489.57|2489.57|0
1646219950000|2022-03-02 11:19:10|2489.42|2489.42|2489.42|2489.42|2489.42|2489.42|2489.42|2489.42|0
1646219960000|2022-03-02 11:19:20|2489.47|2489.47|2489.47|2489.47|2489.47|2489.47|2489.47|2489.47|0
1646219970000|2022-03-02 11:19:30|2489.33|2489.33|2489.33|2489.33|2489.33|2489.33|2489.33|2489.33|0
1646219980000|2022-03-02 11:19:40|2489.41|2489.41|2489.56|2489.56|2489.56|2489.56|2489.41|2489.41|0
1646220010000|2022-03-02 11:20:10|2489.3|2489.3|2489.69|2489.69|2489.69|2489.69|2489.3|2489.3|0
1646220050000|2022-03-02 11:20:50|2489.48|2489.48|2489.34|2489.34|2489.48|2489.48|2489.34|2489.34|0
1646220070000|2022-03-02 11:21:10|2489.02|2489.02|2488.95|2488.95|2489.02|2489.02|2488.95|2488.95|0
1646220080000|2022-03-02 11:21:20|2489.02|2489.02|2488.55|2488.55|2489.02|2489.02|2488.55|2488.55|0
1646220090000|2022-03-02 11:21:30|2488.52|2488.52|2488.43|2488.43|2488.59|2488.59|2488.43|2488.43|0
1646220110000|2022-03-02 11:21:50|2488.75|2488.75|2488.59|2488.59|2488.91|2488.91|2488.59|2488.59|0
1646220120000|2022-03-02 11:22:00|2488.67|2488.67|2489.41|2489.41|2489.53|2489.53|2488.67|2488.67|0
1646220140000|2022-03-02 11:22:20|2489.71|2489.71|2489.89|2489.89|2489.89|2489.89|2489.71|2489.71|0
1646220150000|2022-03-02 11:22:30|2489.93|2489.93|2489.93|2489.93|2489.93|2489.93|2489.93|2489.93|0
1646220160000|2022-03-02 11:22:40|2489.98|2489.98|2490.65|2490.65|2490.65|2490.65|2489.98|2489.98|0
1646220170000|2022-03-02 11:22:50|2490.58|2490.58|2490.7|2490.7|2490.7|2490.7|2490.58|2490.58|0
1646220180000|2022-03-02 11:23:00|2490.81|2490.81|2492.71|2492.71|2492.71|2492.71|2490.81|2490.81|0
1646220190000|2022-03-02 11:23:10|2492.74|2492.74|2492.87|2492.87|2492.87|2492.87|2492.74|2492.74|0
1646220200000|2022-03-02 11:23:20|2492.94|2492.94|2492.87|2492.87|2492.94|2492.94|2492.87|2492.87|0
1646220210000|2022-03-02 11:23:30|2492.94|2492.94|2493.27|2493.27|2493.27|2493.27|2492.94|2492.94|0
1646220240000|2022-03-02 11:24:00|2493.43|2493.43|2493.27|2493.27|2493.43|2493.43|2493.27|2493.27|0
1646220250000|2022-03-02 11:24:10|2493.34|2493.34|2493.34|2493.34|2493.34|2493.34|2493.34|2493.34|0
1646220260000|2022-03-02 11:24:20|2493.49|2493.49|2493.45|2493.45|2493.49|2493.49|2493.45|2493.45|0
1646220270000|2022-03-02 11:24:30|2493.52|2493.52|2493.52|2493.52|2493.52|2493.52|2493.52|2493.52|0
1646220280000|2022-03-02 11:24:40|2493.41|2493.41|2493.37|2493.37|2493.48|2493.48|2493.37|2493.37|0
1646220290000|2022-03-02 11:24:50|2493.53|2493.53|2493.75|2493.75|2493.75|2493.75|2493.45|2493.45|0
1646220300000|2022-03-02 11:25:00|2493.61|2493.61|2493.66|2493.66|2493.66|2493.66|2493.61|2493.61|0
1646220310000|2022-03-02 11:25:10|2493.53|2493.53|2493.04|2493.04|2493.53|2493.53|2493.04|2493.04|0
1646220320000|2022-03-02 11:25:20|2493.19|2493.19|2493.19|2493.19|2493.19|2493.19|2493.19|2493.19|0
1646220330000|2022-03-02 11:25:30|2493.11|2493.11|2493.64|2493.64|2493.72|2493.72|2493.11|2493.11|0
1646220340000|2022-03-02 11:25:40|2493.94|2493.94|2494.21|2494.21|2494.21|2494.21|2493.94|2493.94|0
1646220350000|2022-03-02 11:25:50|2494.33|2494.33|2495|2495|2495.08|2495.08|2494.33|2494.33|0
1646220360000|2022-03-02 11:26:00|2495.15|2495.15|2494.99|2494.99|2495.15|2495.15|2494.96|2494.96|0
1646220370000|2022-03-02 11:26:10|2494.84|2494.84|2494.84|2494.84|2494.84|2494.84|2494.84|2494.84|0
1646220380000|2022-03-02 11:26:20|2494.76|2494.76|2495.04|2495.04|2495.2|2495.2|2494.76|2494.76|0
1646220390000|2022-03-02 11:26:30|2494.96|2494.96|2494.73|2494.73|2494.96|2494.96|2494.73|2494.73|0
1646220400000|2022-03-02 11:26:40|2494.79|2494.79|2494.13|2494.13|2494.79|2494.79|2494.13|2494.13|0
1646220410000|2022-03-02 11:26:50|2494.06|2494.06|2494.09|2494.09|2494.3|2494.3|2494.06|2494.06|0
1646220420000|2022-03-02 11:27:00|2494.03|2494.03|2494.03|2494.03|2494.03|2494.03|2494.03|2494.03|0
1646220430000|2022-03-02 11:27:10|2494.19|2494.19|2494.13|2494.13|2494.43|2494.43|2494.13|2494.13|0
1646220440000|2022-03-02 11:27:20|2494.05|2494.05|2494.05|2494.05|2494.05|2494.05|2494.05|2494.05|0
1646220460000|2022-03-02 11:27:40|2493.93|2493.93|2494.12|2494.12|2494.12|2494.12|2493.93|2493.93|0
1646220490000|2022-03-02 11:28:10|2494.04|2494.04|2493.88|2493.88|2494.04|2494.04|2493.88|2493.88|0
1646220500000|2022-03-02 11:28:20|2493.74|2493.74|2493.74|2493.74|2493.74|2493.74|2493.74|2493.74|0
1646220510000|2022-03-02 11:28:30|2493.5|2493.5|2493.32|2493.32|2493.54|2493.54|2493.2|2493.2|0
1646220520000|2022-03-02 11:28:40|2492.84|2492.84|2492.68|2492.68|2492.84|2492.84|2492.68|2492.68|0
1646220530000|2022-03-02 11:28:50|2492.52|2492.52|2492.52|2492.52|2492.52|2492.52|2492.52|2492.52|0
1646220540000|2022-03-02 11:29:00|2492.59|2492.59|2492.21|2492.21|2492.59|2492.59|2492.21|2492.21|0
1646220550000|2022-03-02 11:29:10|2492.29|2492.29|2492.3|2492.3|2492.43|2492.43|2492.29|2492.29|0
1646220570000|2022-03-02 11:29:30|2492.43|2492.43|2493.58|2493.58|2493.58|2493.58|2492.43|2492.43|0
1646220580000|2022-03-02 11:29:40|2493.42|2493.42|2493.32|2493.32|2493.48|2493.48|2493.32|2493.32|0
1646220590000|2022-03-02 11:29:50|2493.29|2493.29|2493.42|2493.42|2493.42|2493.42|2493.29|2493.29|0
1646220600000|2022-03-02 11:30:00|2493.58|2493.58|2493.24|2493.24|2493.58|2493.58|2493.19|2493.19|0
1646220630000|2022-03-02 11:30:30|2492.96|2492.96|2492.96|2492.96|2492.96|2492.96|2492.96|2492.96|0
1646220660000|2022-03-02 11:31:00|2492.78|2492.78|2492.58|2492.58|2492.93|2492.93|2492.58|2492.58|0
1646220670000|2022-03-02 11:31:10|2492.65|2492.65|2492.6|2492.6|2492.87|2492.87|2492.44|2492.44|0
1646220680000|2022-03-02 11:31:20|2492.75|2492.75|2492.71|2492.71|2492.75|2492.75|2492.71|2492.71|0
1646220690000|2022-03-02 11:31:30|2492.79|2492.79|2492.93|2492.93|2492.93|2492.93|2492.79|2492.79|0
1646220700000|2022-03-02 11:31:40|2492.45|2492.45|2492.51|2492.51|2492.51|2492.51|2492.29|2492.29|0
1646220710000|2022-03-02 11:31:50|2492.39|2492.39|2492.11|2492.11|2492.39|2492.39|2492.11|2492.11|0
1646220720000|2022-03-02 11:32:00|2492.03|2492.03|2491.88|2491.88|2492.03|2492.03|2491.88|2491.88|0
1646220730000|2022-03-02 11:32:10|2491.95|2491.95|2492.02|2492.02|2492.02|2492.02|2491.95|2491.95|0
1646220740000|2022-03-02 11:32:20|2492.1|2492.1|2492.06|2492.06|2492.1|2492.1|2491.68|2491.68|0
1646220750000|2022-03-02 11:32:30|2491.94|2491.94|2491.84|2491.84|2491.94|2491.94|2491.35|2491.35|0
1646220760000|2022-03-02 11:32:40|2491.77|2491.77|2491.77|2491.77|2491.77|2491.77|2491.77|2491.77|0
1646220770000|2022-03-02 11:32:50|2491.45|2491.45|2491.32|2491.32|2491.45|2491.45|2491.32|2491.32|0
1646220780000|2022-03-02 11:33:00|2491.38|2491.38|2491.38|2491.38|2491.38|2491.38|2491.38|2491.38|0
1646220790000|2022-03-02 11:33:10|2491.45|2491.45|2491.39|2491.39|2491.45|2491.45|2491.39|2491.39|0
1646220800000|2022-03-02 11:33:20|2491.23|2491.23|2490.68|2490.68|2491.23|2491.23|2490.68|2490.68|0
1646220810000|2022-03-02 11:33:30|2490.47|2490.47|2490.13|2490.13|2490.47|2490.47|2490.07|2490.07|0
1646220820000|2022-03-02 11:33:40|2490.06|2490.06|2490.06|2490.06|2490.06|2490.06|2490.06|2490.06|0
1646220830000|2022-03-02 11:33:50|2490.13|2490.13|2490.13|2490.13|2490.13|2490.13|2490.13|2490.13|0
1646220840000|2022-03-02 11:34:00|2489.34|2489.34|2489.81|2489.81|2490.25|2490.25|2489.34|2489.34|0
1646220850000|2022-03-02 11:34:10|2489.98|2489.98|2489.91|2489.91|2489.98|2489.98|2489.91|2489.91|0
1646220860000|2022-03-02 11:34:20|2490.23|2490.23|2490.39|2490.39|2490.39|2490.39|2490.23|2490.23|0
1646220870000|2022-03-02 11:34:30|2490.47|2490.47|2490.97|2490.97|2490.97|2490.97|2490.47|2490.47|0
1646220880000|2022-03-02 11:34:40|2491.08|2491.08|2491.01|2491.01|2491.08|2491.08|2490.95|2490.95|0
1646220900000|2022-03-02 11:35:00|2491.09|2491.09|2491.39|2491.39|2491.44|2491.44|2491.09|2491.09|0
1646220910000|2022-03-02 11:35:10|2490.39|2490.39|2490.5|2490.5|2490.5|2490.5|2490.39|2490.39|0
1646220930000|2022-03-02 11:35:30|2490.65|2490.65|2490.52|2490.52|2490.65|2490.65|2490.44|2490.44|0
1646220940000|2022-03-02 11:35:40|2490.57|2490.57|2490.57|2490.57|2490.57|2490.57|2490.57|2490.57|0
1646220950000|2022-03-02 11:35:50|2490.4|2490.4|2490.23|2490.23|2490.4|2490.4|2490.15|2490.15|0
1646220960000|2022-03-02 11:36:00|2489.97|2489.97|2489.83|2489.83|2489.97|2489.97|2489.44|2489.44|0
1646220970000|2022-03-02 11:36:10|2489.68|2489.68|2489.67|2489.67|2489.75|2489.75|2489.67|2489.67|0
1646220980000|2022-03-02 11:36:20|2489.8|2489.8|2490.58|2490.58|2490.58|2490.58|2489.8|2489.8|0
1646220990000|2022-03-02 11:36:30|2490.71|2490.71|2490.71|2490.71|2490.79|2490.79|2490.71|2490.71|0
1646221000000|2022-03-02 11:36:40|2490.64|2490.64|2490.82|2490.82|2490.82|2490.82|2490.64|2490.64|0
1646221010000|2022-03-02 11:36:50|2490.27|2490.27|2490.27|2490.27|2490.27|2490.27|2490.27|2490.27|0
1646221020000|2022-03-02 11:37:00|2490.19|2490.19|2490.04|2490.04|2490.19|2490.19|2490.04|2490.04|0
1646221030000|2022-03-02 11:37:10|2490.4|2490.4|2490.31|2490.31|2490.4|2490.4|2490.24|2490.24|0
1646221060000|2022-03-02 11:37:40|2490.15|2490.15|2489.82|2489.82|2490.15|2490.15|2489.82|2489.82|0
1646221070000|2022-03-02 11:37:50|2489.55|2489.55|2489.58|2489.58|2489.58|2489.58|2489.36|2489.36|0
1646221080000|2022-03-02 11:38:00|2489.65|2489.65|2489.97|2489.97|2489.97|2489.97|2489.65|2489.65|0
1646221090000|2022-03-02 11:38:10|2490.08|2490.08|2489.55|2489.55|2490.34|2490.34|2489.39|2489.39|0
1646221100000|2022-03-02 11:38:20|2489.48|2489.48|2488.63|2488.63|2489.48|2489.48|2488.63|2488.63|0
1646221110000|2022-03-02 11:38:30|2488.6|2488.6|2488.6|2488.6|2488.6|2488.6|2488.6|2488.6|0
1646221130000|2022-03-02 11:38:50|2488.49|2488.49|2488.17|2488.17|2488.49|2488.49|2488.17|2488.17|0
1646221140000|2022-03-02 11:39:00|2488.01|2488.01|2487.37|2487.37|2488.01|2488.01|2487.36|2487.36|0
1646221150000|2022-03-02 11:39:10|2487.3|2487.3|2487.3|2487.3|2487.3|2487.3|2487.3|2487.3|0
1646221160000|2022-03-02 11:39:20|2487.24|2487.24|2487.8|2487.8|2487.96|2487.96|2487.24|2487.24|0
1646221170000|2022-03-02 11:39:30|2487.65|2487.65|2487.48|2487.48|2487.65|2487.65|2487.48|2487.48|0
1646221180000|2022-03-02 11:39:40|2487.56|2487.56|2487.4|2487.4|2487.56|2487.56|2487.33|2487.33|0
1646221190000|2022-03-02 11:39:50|2487.56|2487.56|2487.4|2487.4|2487.56|2487.56|2487.4|2487.4|0
1646221200000|2022-03-02 11:40:00|2487.45|2487.45|2487.61|2487.61|2487.61|2487.61|2487.45|2487.45|0
1646221210000|2022-03-02 11:40:10|2487.77|2487.77|2487.52|2487.52|2487.93|2487.93|2487.45|2487.45|0
1646221250000|2022-03-02 11:40:50|2487.66|2487.66|2489.01|2489.01|2489.01|2489.01|2487.66|2487.66|0
1646221260000|2022-03-02 11:41:00|2488.98|2488.98|2488.81|2488.81|2489.11|2489.11|2488.81|2488.81|0
1646221280000|2022-03-02 11:41:20|2488.65|2488.65|2488.89|2488.89|2488.89|2488.89|2488.65|2488.65|0
1646221290000|2022-03-02 11:41:30|2488.97|2488.97|2489.21|2489.21|2489.21|2489.21|2488.81|2488.81|0
1646221300000|2022-03-02 11:41:40|2489.33|2489.33|2488.88|2488.88|2489.46|2489.46|2488.88|2488.88|0
1646221310000|2022-03-02 11:41:50|2488.93|2488.93|2489.17|2489.17|2489.17|2489.17|2488.93|2488.93|0
1646221320000|2022-03-02 11:42:00|2489.32|2489.32|2489.25|2489.25|2489.32|2489.32|2489.25|2489.25|0
1646221330000|2022-03-02 11:42:10|2489.18|2489.18|2489.05|2489.05|2489.18|2489.18|2489.05|2489.05|0
1646221340000|2022-03-02 11:42:20|2488.97|2488.97|2488.97|2488.97|2488.97|2488.97|2488.97|2488.97|0
1646221350000|2022-03-02 11:42:30|2489.05|2489.05|2489.05|2489.05|2489.05|2489.05|2489.05|2489.05|0
1646221360000|2022-03-02 11:42:40|2488.09|2488.09|2486.36|2486.36|2488.09|2488.09|2486.36|2486.36|0
1646221370000|2022-03-02 11:42:50|2486.2|2486.2|2486.17|2486.17|2486.2|2486.2|2486.17|2486.17|0
1646221380000|2022-03-02 11:43:00|2486.03|2486.03|2485.38|2485.38|2486.03|2486.03|2485.38|2485.38|0
1646221390000|2022-03-02 11:43:10|2485.45|2485.45|2485.52|2485.52|2485.52|2485.52|2485.45|2485.45|0
1646221400000|2022-03-02 11:43:20|2485.18|2485.18|2484.53|2484.53|2485.18|2485.18|2484.53|2484.53|0
1646221410000|2022-03-02 11:43:30|2484.6|2484.6|2484.53|2484.53|2484.6|2484.6|2484.53|2484.53|0
1646221420000|2022-03-02 11:43:40|2484.35|2484.35|2484.6|2484.6|2484.6|2484.6|2484.28|2484.28|0
1646221430000|2022-03-02 11:43:50|2484.22|2484.22|2482.48|2482.48|2484.22|2484.22|2482.25|2482.25|0
1646221440000|2022-03-02 11:44:00|2482.42|2482.42|2482.93|2482.93|2482.93|2482.93|2482.34|2482.34|0
1646221450000|2022-03-02 11:44:10|2482.61|2482.61|2483.11|2483.11|2483.25|2483.25|2482.61|2482.61|0
1646221460000|2022-03-02 11:44:20|2482.95|2482.95|2483.23|2483.23|2483.23|2483.23|2482.79|2482.79|0
1646221470000|2022-03-02 11:44:30|2483.37|2483.37|2483.79|2483.79|2483.95|2483.95|2483.37|2483.37|0
1646221480000|2022-03-02 11:44:40|2483.87|2483.87|2483.87|2483.87|2483.87|2483.87|2483.87|2483.87|0
1646221490000|2022-03-02 11:44:50|2484.03|2484.03|2484.03|2484.03|2484.03|2484.03|2484.03|2484.03|0
1646221500000|2022-03-02 11:45:00|2484.1|2484.1|2483.86|2483.86|2484.33|2484.33|2483.86|2483.86|0
1646221510000|2022-03-02 11:45:10|2483.93|2483.93|2485.03|2485.03|2485.22|2485.22|2483.93|2483.93|0
1646221520000|2022-03-02 11:45:20|2484.55|2484.55|2484.04|2484.04|2485.1|2485.1|2484.04|2484.04|0
1646221530000|2022-03-02 11:45:30|2484.2|2484.2|2484.12|2484.12|2484.34|2484.34|2484.12|2484.12|0
1646221540000|2022-03-02 11:45:40|2484|2484|2483.85|2483.85|2484.64|2484.64|2483.85|2483.85|0
1646221550000|2022-03-02 11:45:50|2483.69|2483.69|2484.55|2484.55|2484.55|2484.55|2483.69|2483.69|0
1646221560000|2022-03-02 11:46:00|2484.67|2484.67|2484.88|2484.88|2484.88|2484.88|2484.63|2484.63|0
1646221570000|2022-03-02 11:46:10|2484.92|2484.92|2485.85|2485.85|2486.08|2486.08|2484.92|2484.92|0
1646221580000|2022-03-02 11:46:20|2485.9|2485.9|2485.83|2485.83|2485.9|2485.9|2485.83|2485.83|0
1646221620000|2022-03-02 11:47:00|2486.06|2486.06|2486.06|2486.06|2486.06|2486.06|2486.06|2486.06|0
1646221630000|2022-03-02 11:47:10|2485.92|2485.92|2486.06|2486.06|2486.06|2486.06|2485.84|2485.84|0
1646221640000|2022-03-02 11:47:20|2486.14|2486.14|2486.14|2486.14|2486.14|2486.14|2486.14|2486.14|0
1646221650000|2022-03-02 11:47:30|2486.25|2486.25|2487.79|2487.79|2487.79|2487.79|2486.25|2486.25|0
1646221660000|2022-03-02 11:47:40|2487.47|2487.47|2487.47|2487.47|2487.47|2487.47|2487.47|2487.47|0
1646221680000|2022-03-02 11:48:00|2487.31|2487.31|2487.31|2487.31|2487.31|2487.31|2487.31|2487.31|0
1646221690000|2022-03-02 11:48:10|2487.15|2487.15|2487.36|2487.36|2487.36|2487.36|2487.15|2487.15|0
1646221700000|2022-03-02 11:48:20|2487.43|2487.43|2487.59|2487.59|2487.59|2487.59|2487.36|2487.36|0
1646221710000|2022-03-02 11:48:30|2487.67|2487.67|2487.68|2487.68|2487.68|2487.68|2487.63|2487.63|0
1646221720000|2022-03-02 11:48:40|2487.86|2487.86|2487.92|2487.92|2487.92|2487.92|2487.86|2487.86|0
1646221730000|2022-03-02 11:48:50|2487.51|2487.51|2487.43|2487.43|2487.51|2487.51|2487.43|2487.43|0
1646221740000|2022-03-02 11:49:00|2487.27|2487.27|2487.27|2487.27|2487.27|2487.27|2487.27|2487.27|0
1646221750000|2022-03-02 11:49:10|2487.41|2487.41|2487.65|2487.65|2487.75|2487.75|2487.41|2487.41|0
1646221760000|2022-03-02 11:49:20|2487.71|2487.71|2487.71|2487.71|2487.84|2487.84|2487.71|2487.71|0
1646221780000|2022-03-02 11:49:40|2487.93|2487.93|2488.22|2488.22|2488.22|2488.22|2487.93|2487.93|0
1646221790000|2022-03-02 11:49:50|2488.29|2488.29|2488.35|2488.35|2488.35|2488.35|2488.29|2488.29|0
1646221800000|2022-03-02 11:50:00|2488.51|2488.51|2489.12|2489.12|2489.12|2489.12|2488.51|2488.51|0
1646221810000|2022-03-02 11:50:10|2489.36|2489.36|2489.36|2489.36|2489.36|2489.36|2489.36|2489.36|0
1646221820000|2022-03-02 11:50:20|2489.42|2489.42|2489.42|2489.42|2489.42|2489.42|2489.42|2489.42|0
1646221830000|2022-03-02 11:50:30|2489.48|2489.48|2489.48|2489.48|2489.48|2489.48|2489.48|2489.48|0
1646221840000|2022-03-02 11:50:40|2489.44|2489.44|2489.31|2489.31|2489.44|2489.44|2489.24|2489.24|0
1646221850000|2022-03-02 11:50:50|2489.28|2489.28|2489.14|2489.14|2489.28|2489.28|2489.14|2489.14|0
1646221860000|2022-03-02 11:51:00|2489|2489|2488.74|2488.74|2489|2489|2488.74|2488.74|0
1646221870000|2022-03-02 11:51:10|2488.52|2488.52|2488.36|2488.36|2488.52|2488.52|2488.36|2488.36|0
1646221880000|2022-03-02 11:51:20|2488.17|2488.17|2488.52|2488.52|2488.52|2488.52|2488.1|2488.1|0
1646221890000|2022-03-02 11:51:30|2488.39|2488.39|2488.52|2488.52|2488.52|2488.52|2488.39|2488.39|0
1646221910000|2022-03-02 11:51:50|2488.44|2488.44|2488.44|2488.44|2488.44|2488.44|2488.44|2488.44|0
1646221920000|2022-03-02 11:52:00|2488.72|2488.72|2489.23|2489.23|2489.23|2489.23|2488.72|2488.72|0
1646221940000|2022-03-02 11:52:20|2489.54|2489.54|2489.54|2489.54|2489.54|2489.54|2489.54|2489.54|0
1646221950000|2022-03-02 11:52:30|2489.33|2489.33|2489.33|2489.33|2489.33|2489.33|2489.33|2489.33|0
1646221990000|2022-03-02 11:53:10|2489.26|2489.26|2489.48|2489.48|2489.48|2489.48|2489.17|2489.17|0
1646222000000|2022-03-02 11:53:20|2489.22|2489.22|2489.09|2489.09|2489.22|2489.22|2489.09|2489.09|0
1646222020000|2022-03-02 11:53:40|2489.22|2489.22|2489.01|2489.01|2489.22|2489.22|2489.01|2489.01|0
1646222030000|2022-03-02 11:53:50|2489.08|2489.08|2488.85|2488.85|2489.08|2489.08|2488.85|2488.85|0
1646222040000|2022-03-02 11:54:00|2489.08|2489.08|2489.02|2489.02|2489.13|2489.13|2489.02|2489.02|0
1646222050000|2022-03-02 11:54:10|2489.1|2489.1|2489.31|2489.31|2489.42|2489.42|2489.1|2489.1|0
1646222060000|2022-03-02 11:54:20|2489.42|2489.42|2489.3|2489.3|2489.42|2489.42|2489.3|2489.3|0
1646222070000|2022-03-02 11:54:30|2489.14|2489.14|2489.55|2489.55|2489.55|2489.55|2489.14|2489.14|0
1646222080000|2022-03-02 11:54:40|2489.61|2489.61|2489.45|2489.45|2489.61|2489.61|2489.45|2489.45|0
1646222090000|2022-03-02 11:54:50|2489.53|2489.53|2489.53|2489.53|2489.53|2489.53|2489.53|2489.53|0
1646222110000|2022-03-02 11:55:10|2489.66|2489.66|2489.24|2489.24|2489.66|2489.66|2489.24|2489.24|0
1646222120000|2022-03-02 11:55:20|2489.08|2489.08|2489.08|2489.08|2489.08|2489.08|2489.08|2489.08|0
1646222130000|2022-03-02 11:55:30|2489.35|2489.35|2489.63|2489.63|2489.63|2489.63|2489.3|2489.3|0
1646222140000|2022-03-02 11:55:40|2489.69|2489.69|2489.79|2489.79|2489.79|2489.79|2489.69|2489.69|0
1646222150000|2022-03-02 11:55:50|2489.68|2489.68|2489.68|2489.68|2489.68|2489.68|2489.68|2489.68|0
1646222160000|2022-03-02 11:56:00|2489.57|2489.57|2489.98|2489.98|2490.21|2490.21|2489.57|2489.57|0
1646222180000|2022-03-02 11:56:20|2489.84|2489.84|2489.84|2489.84|2489.84|2489.84|2489.84|2489.84|0
1646222190000|2022-03-02 11:56:30|2489.88|2489.88|2489.88|2489.88|2489.88|2489.88|2489.88|2489.88|0
1646222200000|2022-03-02 11:56:40|2490.04|2490.04|2490.04|2490.04|2490.04|2490.04|2490.04|2490.04|0
1646222210000|2022-03-02 11:56:50|2490.16|2490.16|2490.27|2490.27|2490.27|2490.27|2490.16|2490.16|0
1646222250000|2022-03-02 11:57:30|2490.2|2490.2|2490.13|2490.13|2490.2|2490.2|2490.08|2490.08|0
1646222260000|2022-03-02 11:57:40|2489.92|2489.92|2489.45|2489.45|2489.92|2489.92|2489.29|2489.29|0
1646222270000|2022-03-02 11:57:50|2489.68|2489.68|2489.68|2489.68|2489.68|2489.68|2489.68|2489.68|0
1646222280000|2022-03-02 11:58:00|2489.9|2489.9|2489.98|2489.98|2489.98|2489.98|2489.9|2489.9|0
1646222290000|2022-03-02 11:58:10|2490.06|2490.06|2490.06|2490.06|2490.06|2490.06|2490.06|2490.06|0
1646222300000|2022-03-02 11:58:20|2490.17|2490.17|2490.17|2490.17|2490.17|2490.17|2490.17|2490.17|0
1646222310000|2022-03-02 11:58:30|2490.49|2490.49|2490.49|2490.49|2490.49|2490.49|2490.49|2490.49|0
1646222350000|2022-03-02 11:59:10|2490.33|2490.33|2489.71|2489.71|2490.33|2490.33|2489.71|2489.71|0
1646222360000|2022-03-02 11:59:20|2489.93|2489.93|2489.93|2489.93|2489.93|2489.93|2489.93|2489.93|0
1646222370000|2022-03-02 11:59:30|2489.99|2489.99|2489.99|2489.99|2489.99|2489.99|2489.99|2489.99|0
1646222380000|2022-03-02 11:59:40|2490.05|2490.05|2490.05|2490.05|2490.05|2490.05|2490.05|2490.05|0
1646222400000|2022-03-02 12:00:00|2490.18|2490.18|2490.72|2490.72|2490.83|2490.83|2490.18|2490.18|0
1646222410000|2022-03-02 12:00:10|2490.93|2490.93|2490.95|2490.95|2491.09|2491.09|2490.93|2490.93|0
1646222420000|2022-03-02 12:00:20|2490.48|2490.48|2490.48|2490.48|2490.48|2490.48|2490.48|2490.48|0
1646222430000|2022-03-02 12:00:30|2490.4|2490.4|2490.48|2490.48|2490.48|2490.48|2490.4|2490.4|0
1646222450000|2022-03-02 12:00:50|2490.41|2490.41|2490.56|2490.56|2490.56|2490.56|2490.41|2490.41|0
1646222460000|2022-03-02 12:01:00|2490.4|2490.4|2490.4|2490.4|2490.4|2490.4|2490.4|2490.4|0
1646222490000|2022-03-02 12:01:30|2490.47|2490.47|2490.47|2490.47|2490.47|2490.47|2490.47|2490.47|0
1646222510000|2022-03-02 12:01:50|2490.24|2490.24|2490.24|2490.24|2490.24|2490.24|2490.24|2490.24|0
1646222520000|2022-03-02 12:02:00|2490.29|2490.29|2490.14|2490.14|2490.29|2490.29|2490.14|2490.14|0
1646222530000|2022-03-02 12:02:10|2490.02|2490.02|2490.02|2490.02|2490.02|2490.02|2490.02|2490.02|0
1646222540000|2022-03-02 12:02:20|2490.07|2490.07|2490.08|2490.08|2490.23|2490.23|2490|2490|0
1646222550000|2022-03-02 12:02:30|2490.2|2490.2|2490.52|2490.52|2490.52|2490.52|2490.2|2490.2|0
1646222560000|2022-03-02 12:02:40|2490.64|2490.64|2490.64|2490.64|2490.64|2490.64|2490.64|2490.64|0
1646222570000|2022-03-02 12:02:50|2490.56|2490.56|2490.27|2490.27|2490.64|2490.64|2490.27|2490.27|0
1646222580000|2022-03-02 12:03:00|2490.1|2490.1|2490.1|2490.1|2490.1|2490.1|2490.1|2490.1|0
1646222590000|2022-03-02 12:03:10|2490.03|2490.03|2489.81|2489.81|2490.03|2490.03|2489.74|2489.74|0
1646222600000|2022-03-02 12:03:20|2489.72|2489.72|2489.7|2489.7|2489.72|2489.72|2489.42|2489.42|0
1646222610000|2022-03-02 12:03:30|2489.86|2489.86|2489.99|2489.99|2489.99|2489.99|2489.86|2489.86|0
1646222620000|2022-03-02 12:03:40|2489.91|2489.91|2489.91|2489.91|2489.91|2489.91|2489.91|2489.91|0
1646222630000|2022-03-02 12:03:50|2490.07|2490.07|2489.88|2489.88|2490.07|2490.07|2489.88|2489.88|0
1646222640000|2022-03-02 12:04:00|2489.72|2489.72|2490.86|2490.86|2491.02|2491.02|2489.72|2489.72|0
1646222650000|2022-03-02 12:04:10|2490.8|2490.8|2490.8|2490.8|2490.8|2490.8|2490.8|2490.8|0
1646222660000|2022-03-02 12:04:20|2490.94|2490.94|2490.94|2490.94|2490.94|2490.94|2490.94|2490.94|0
1646222680000|2022-03-02 12:04:40|2491|2491|2491|2491|2491|2491|2491|2491|0
1646222690000|2022-03-02 12:04:50|2491.13|2491.13|2492.73|2492.73|2492.73|2492.73|2491.08|2491.08|0
1646222700000|2022-03-02 12:05:00|2492.66|2492.66|2493.01|2493.01|2493.01|2493.01|2492.66|2492.66|0
1646222710000|2022-03-02 12:05:10|2493.05|2493.05|2493.95|2493.95|2493.95|2493.95|2493.05|2493.05|0
1646222720000|2022-03-02 12:05:20|2494.02|2494.02|2494.08|2494.08|2494.16|2494.16|2494.02|2494.02|0
1646222730000|2022-03-02 12:05:30|2493.92|2493.92|2494.23|2494.23|2494.23|2494.23|2493.92|2493.92|0
1646222740000|2022-03-02 12:05:40|2494.09|2494.09|2494.09|2494.09|2494.09|2494.09|2494.09|2494.09|0
1646222750000|2022-03-02 12:05:50|2494.06|2494.06|2494|2494|2494.13|2494.13|2494|2494|0
1646222760000|2022-03-02 12:06:00|2493.89|2493.89|2494.03|2494.03|2494.03|2494.03|2493.89|2493.89|0
1646222770000|2022-03-02 12:06:10|2493.63|2493.63|2493.63|2493.63|2493.63|2493.63|2493.63|2493.63|0
1646222780000|2022-03-02 12:06:20|2493.48|2493.48|2493.48|2493.48|2493.55|2493.55|2493.48|2493.48|0
1646222790000|2022-03-02 12:06:30|2493.35|2493.35|2493.35|2493.35|2493.35|2493.35|2493.35|2493.35|0
1646222800000|2022-03-02 12:06:40|2493.24|2493.24|2493.24|2493.24|2493.24|2493.24|2493.24|2493.24|0
1646222810000|2022-03-02 12:06:50|2493.02|2493.02|2492.98|2492.98|2493.02|2493.02|2492.91|2492.91|0
1646222820000|2022-03-02 12:07:00|2492.83|2492.83|2491.83|2491.83|2492.83|2492.83|2491.83|2491.83|0
1646222840000|2022-03-02 12:07:20|2491.76|2491.76|2491.76|2491.76|2491.76|2491.76|2491.76|2491.76|0
1646222850000|2022-03-02 12:07:30|2491.83|2491.83|2492.03|2492.03|2492.03|2492.03|2491.83|2491.83|0
1646222870000|2022-03-02 12:07:50|2492.09|2492.09|2491.8|2491.8|2492.09|2492.09|2491.8|2491.8|0
1646222880000|2022-03-02 12:08:00|2491.51|2491.51|2491.6|2491.6|2491.6|2491.6|2491.44|2491.44|0
1646222890000|2022-03-02 12:08:10|2491.52|2491.52|2491.54|2491.54|2491.6|2491.6|2491.52|2491.52|0
1646222910000|2022-03-02 12:08:30|2491.29|2491.29|2491.17|2491.17|2491.29|2491.29|2491.06|2491.06|0
1646222920000|2022-03-02 12:08:40|2491.3|2491.3|2491.15|2491.15|2491.3|2491.3|2491.03|2491.03|0
1646222940000|2022-03-02 12:09:00|2491.02|2491.02|2490.66|2490.66|2491.02|2491.02|2490.66|2490.66|0
1646222960000|2022-03-02 12:09:20|2490.52|2490.52|2490.52|2490.52|2490.59|2490.59|2490.38|2490.38|0
1646222970000|2022-03-02 12:09:30|2490.67|2490.67|2490.67|2490.67|2490.67|2490.67|2490.67|2490.67|0
1646222980000|2022-03-02 12:09:40|2490.51|2490.51|2489.45|2489.45|2490.51|2490.51|2489.45|2489.45|0
1646222990000|2022-03-02 12:09:50|2489.39|2489.39|2489.66|2489.66|2489.66|2489.66|2489.39|2489.39|0
1646223000000|2022-03-02 12:10:00|2489.33|2489.33|2489.33|2489.33|2489.33|2489.33|2489.33|2489.33|0
1646223020000|2022-03-02 12:10:20|2489.69|2489.69|2489.94|2489.94|2489.94|2489.94|2489.61|2489.61|0
1646223030000|2022-03-02 12:10:30|2490.01|2490.01|2490.13|2490.13|2490.21|2490.21|2490.01|2490.01|0
1646223040000|2022-03-02 12:10:40|2489.97|2489.97|2489.97|2489.97|2489.97|2489.97|2489.97|2489.97|0
1646223060000|2022-03-02 12:11:00|2489.85|2489.85|2489.68|2489.68|2489.85|2489.85|2489.68|2489.68|0
1646223080000|2022-03-02 12:11:20|2489.82|2489.82|2489.66|2489.66|2489.82|2489.82|2489.66|2489.66|0
1646223090000|2022-03-02 12:11:30|2489.72|2489.72|2489.72|2489.72|2489.72|2489.72|2489.72|2489.72|0
1646223100000|2022-03-02 12:11:40|2489.61|2489.61|2489.61|2489.61|2489.61|2489.61|2489.61|2489.61|0
1646223120000|2022-03-02 12:12:00|2489.49|2489.49|2489.49|2489.49|2489.49|2489.49|2489.49|2489.49|0
1646223160000|2022-03-02 12:12:40|2489.25|2489.25|2488.62|2488.62|2489.25|2489.25|2488.62|2488.62|0
1646223170000|2022-03-02 12:12:50|2488.87|2488.87|2488.62|2488.62|2488.87|2488.87|2488.46|2488.46|0
1646223180000|2022-03-02 12:13:00|2488.46|2488.46|2488.33|2488.33|2488.46|2488.46|2488.33|2488.33|0
1646223190000|2022-03-02 12:13:10|2488.17|2488.17|2488.33|2488.33|2488.33|2488.33|2488.01|2488.01|0
1646223230000|2022-03-02 12:13:50|2488.22|2488.22|2488.57|2488.57|2488.57|2488.57|2488.22|2488.22|0
1646223240000|2022-03-02 12:14:00|2488.64|2488.64|2489.38|2489.38|2489.38|2489.38|2488.64|2488.64|0
1646223250000|2022-03-02 12:14:10|2490.02|2490.02|2489.51|2489.51|2490.02|2490.02|2489.32|2489.32|0
1646223260000|2022-03-02 12:14:20|2489.47|2489.47|2489.43|2489.43|2489.47|2489.47|2489.43|2489.43|0
1646223270000|2022-03-02 12:14:30|2489.51|2489.51|2489.51|2489.51|2489.51|2489.51|2489.51|2489.51|0
1646223280000|2022-03-02 12:14:40|2489.57|2489.57|2489.66|2489.66|2489.66|2489.66|2489.57|2489.57|0
1646223290000|2022-03-02 12:14:50|2489.82|2489.82|2489.88|2489.88|2489.88|2489.88|2489.82|2489.82|0
1646223300000|2022-03-02 12:15:00|2490|2490|2490.15|2490.15|2490.15|2490.15|2490|2490|0
1646223310000|2022-03-02 12:15:10|2490.27|2490.27|2490.03|2490.03|2490.27|2490.27|2490.03|2490.03|0
1646223320000|2022-03-02 12:15:20|2490.16|2490.16|2490.16|2490.16|2490.16|2490.16|2490.16|2490.16|0
1646223330000|2022-03-02 12:15:30|2490.56|2490.56|2490.56|2490.56|2490.56|2490.56|2490.56|2490.56|0
1646223340000|2022-03-02 12:15:40|2490.42|2490.42|2490.26|2490.26|2490.42|2490.42|2490.26|2490.26|0
1646223370000|2022-03-02 12:16:10|2490.42|2490.42|2490.42|2490.42|2490.42|2490.42|2490.42|2490.42|0
1646223380000|2022-03-02 12:16:20|2490.28|2490.28|2490.69|2490.69|2490.69|2490.69|2490.12|2490.12|0
1646223400000|2022-03-02 12:16:40|2490.53|2490.53|2490.53|2490.53|2490.53|2490.53|2490.53|2490.53|0
1646223410000|2022-03-02 12:16:50|2490.2|2490.2|2490.32|2490.32|2490.32|2490.32|2490.2|2490.2|0
1646223420000|2022-03-02 12:17:00|2490.44|2490.44|2490.43|2490.43|2490.6|2490.6|2490.43|2490.43|0
1646223430000|2022-03-02 12:17:10|2490.49|2490.49|2490.42|2490.42|2490.49|2490.49|2490.42|2490.42|0
1646223440000|2022-03-02 12:17:20|2490.65|2490.65|2491.25|2491.25|2491.25|2491.25|2490.65|2490.65|0
1646223450000|2022-03-02 12:17:30|2491.4|2491.4|2491.11|2491.11|2491.8|2491.8|2491.11|2491.11|0
1646223460000|2022-03-02 12:17:40|2491.03|2491.03|2491.03|2491.03|2491.03|2491.03|2491.03|2491.03|0
1646223470000|2022-03-02 12:17:50|2490.87|2490.87|2490.66|2490.66|2490.87|2490.87|2490.66|2490.66|0
1646223490000|2022-03-02 12:18:10|2490.74|2490.74|2490.95|2490.95|2490.95|2490.95|2490.74|2490.74|0
1646223500000|2022-03-02 12:18:20|2491.08|2491.08|2491.08|2491.08|2491.08|2491.08|2491.08|2491.08|0
1646223510000|2022-03-02 12:18:30|2491.04|2491.04|2491.04|2491.04|2491.04|2491.04|2491.04|2491.04|0
1646223520000|2022-03-02 12:18:40|2490.77|2490.77|2490.33|2490.33|2490.77|2490.77|2490.33|2490.33|0
1646223530000|2022-03-02 12:18:50|2490|2490|2489.57|2489.57|2490|2490|2489.42|2489.42|0
1646223550000|2022-03-02 12:19:10|2489.69|2489.69|2489.77|2489.77|2489.77|2489.77|2489.69|2489.69|0
1646223560000|2022-03-02 12:19:20|2489.81|2489.81|2488.87|2488.87|2489.84|2489.84|2488.87|2488.87|0
1646223570000|2022-03-02 12:19:30|2488.84|2488.84|2488.84|2488.84|2488.84|2488.84|2488.84|2488.84|0
1646223600000|2022-03-02 12:20:00|2488.95|2488.95|2488.87|2488.87|2488.95|2488.95|2488.8|2488.8|0
1646223610000|2022-03-02 12:20:10|2488.91|2488.91|2488.58|2488.58|2488.91|2488.91|2488.58|2488.58|0
1646223620000|2022-03-02 12:20:20|2489.22|2489.22|2489.22|2489.22|2489.22|2489.22|2489.22|2489.22|0
1646223630000|2022-03-02 12:20:30|2489.06|2489.06|2488.99|2488.99|2489.06|2489.06|2488.99|2488.99|0
1646223640000|2022-03-02 12:20:40|2488.87|2488.87|2488.94|2488.94|2488.94|2488.94|2488.87|2488.87|0
1646223650000|2022-03-02 12:20:50|2488.81|2488.81|2488.02|2488.02|2488.81|2488.81|2488.02|2488.02|0
1646223660000|2022-03-02 12:21:00|2487.86|2487.86|2487.79|2487.79|2487.86|2487.86|2487.79|2487.79|0
1646223670000|2022-03-02 12:21:10|2487.87|2487.87|2487.87|2487.87|2487.87|2487.87|2487.87|2487.87|0
1646223690000|2022-03-02 12:21:30|2487.72|2487.72|2487.08|2487.08|2487.8|2487.8|2487.08|2487.08|0
1646223710000|2022-03-02 12:21:50|2487.01|2487.01|2486.57|2486.57|2487.01|2487.01|2486.57|2486.57|0
1646223720000|2022-03-02 12:22:00|2486.51|2486.51|2487.02|2487.02|2487.02|2487.02|2486.45|2486.45|0
1646223730000|2022-03-02 12:22:10|2487.1|2487.1|2486.98|2486.98|2487.1|2487.1|2486.9|2486.9|0
1646223760000|2022-03-02 12:22:40|2486.94|2486.94|2486.94|2486.94|2486.94|2486.94|2486.94|2486.94|0
1646223770000|2022-03-02 12:22:50|2486.81|2486.81|2486.59|2486.59|2486.81|2486.81|2486.59|2486.59|0
1646223780000|2022-03-02 12:23:00|2486.64|2486.64|2486.64|2486.64|2486.64|2486.64|2486.64|2486.64|0
1646223790000|2022-03-02 12:23:10|2486.37|2486.37|2486.52|2486.52|2486.52|2486.52|2486.37|2486.37|0
1646223800000|2022-03-02 12:23:20|2486.6|2486.6|2486.53|2486.53|2486.6|2486.6|2486.53|2486.53|0
1646223810000|2022-03-02 12:23:30|2486.64|2486.64|2486.84|2486.84|2486.84|2486.84|2486.38|2486.38|0
1646223820000|2022-03-02 12:23:40|2486.69|2486.69|2486.32|2486.32|2486.69|2486.69|2486.32|2486.32|0
1646223840000|2022-03-02 12:24:00|2486.4|2486.4|2486.51|2486.51|2486.51|2486.51|2486.4|2486.4|0
1646223860000|2022-03-02 12:24:20|2486.37|2486.37|2486.37|2486.37|2486.37|2486.37|2486.37|2486.37|0
1646223870000|2022-03-02 12:24:30|2486.44|2486.44|2486.44|2486.44|2486.44|2486.44|2486.44|2486.44|0
1646223880000|2022-03-02 12:24:40|2486.65|2486.65|2486.54|2486.54|2486.65|2486.65|2486.54|2486.54|0
1646223890000|2022-03-02 12:24:50|2486.5|2486.5|2486.5|2486.5|2486.5|2486.5|2486.5|2486.5|0
1646223900000|2022-03-02 12:25:00|2486.57|2486.57|2486.72|2486.72|2486.72|2486.72|2486.57|2486.57|0
1646223910000|2022-03-02 12:25:10|2486.65|2486.65|2486.65|2486.65|2486.65|2486.65|2486.65|2486.65|0
1646223940000|2022-03-02 12:25:40|2486.53|2486.53|2487.16|2487.16|2487.16|2487.16|2486.41|2486.41|0
1646223950000|2022-03-02 12:25:50|2486.9|2486.9|2486.9|2486.9|2486.9|2486.9|2486.9|2486.9|0
1646223960000|2022-03-02 12:26:00|2486.79|2486.79|2486.79|2486.79|2486.79|2486.79|2486.79|2486.79|0
1646223970000|2022-03-02 12:26:10|2486.6|2486.6|2486.28|2486.28|2486.6|2486.6|2486.28|2486.28|0
1646223980000|2022-03-02 12:26:20|2486.02|2486.02|2486.02|2486.02|2486.02|2486.02|2486.02|2486.02|0
1646223990000|2022-03-02 12:26:30|2485.96|2485.96|2485.77|2485.77|2486.09|2486.09|2485.77|2485.77|0
1646224000000|2022-03-02 12:26:40|2485.71|2485.71|2485.59|2485.59|2485.71|2485.71|2485.59|2485.59|0
1646224010000|2022-03-02 12:26:50|2485.67|2485.67|2484.82|2484.82|2485.67|2485.67|2484.74|2484.74|0
1646224020000|2022-03-02 12:27:00|2484.5|2484.5|2484.34|2484.34|2484.5|2484.5|2484.18|2484.18|0
1646224030000|2022-03-02 12:27:10|2484.5|2484.5|2484.66|2484.66|2484.66|2484.66|2484.5|2484.5|0
1646224040000|2022-03-02 12:27:20|2484.98|2484.98|2484.98|2484.98|2484.98|2484.98|2484.98|2484.98|0
1646224050000|2022-03-02 12:27:30|2485.1|2485.1|2485.25|2485.25|2485.25|2485.25|2485.1|2485.1|0
1646224060000|2022-03-02 12:27:40|2485.19|2485.19|2485.12|2485.12|2485.19|2485.19|2484.98|2484.98|0
1646224070000|2022-03-02 12:27:50|2484.9|2484.9|2484.9|2484.9|2484.9|2484.9|2484.9|2484.9|0
1646224080000|2022-03-02 12:28:00|2484.8|2484.8|2485.03|2485.03|2485.03|2485.03|2484.8|2484.8|0
1646224090000|2022-03-02 12:28:10|2485.06|2485.06|2484.72|2484.72|2485.13|2485.13|2484.72|2484.72|0
1646224100000|2022-03-02 12:28:20|2484.68|2484.68|2484.68|2484.68|2484.68|2484.68|2484.68|2484.68|0
1646224110000|2022-03-02 12:28:30|2484.61|2484.61|2484.55|2484.55|2484.61|2484.61|2484.47|2484.47|0
1646224120000|2022-03-02 12:28:40|2484.32|2484.32|2484.32|2484.32|2484.32|2484.32|2484.32|2484.32|0
1646224130000|2022-03-02 12:28:50|2484.18|2484.18|2484.58|2484.58|2484.58|2484.58|2484.18|2484.18|0
1646224140000|2022-03-02 12:29:00|2484.66|2484.66|2484.46|2484.46|2484.73|2484.73|2484.38|2484.38|0
1646224150000|2022-03-02 12:29:10|2484.65|2484.65|2484.61|2484.61|2484.65|2484.65|2484.53|2484.53|0
1646224160000|2022-03-02 12:29:20|2484.68|2484.68|2485.64|2485.64|2485.64|2485.64|2484.68|2484.68|0
1646224180000|2022-03-02 12:29:40|2485.86|2485.86|2485.9|2485.9|2485.9|2485.9|2485.75|2485.75|0
1646224200000|2022-03-02 12:30:00|2486.06|2486.06|2486.69|2486.69|2486.85|2486.85|2486.06|2486.06|0
1646224220000|2022-03-02 12:30:20|2486.91|2486.91|2485.63|2485.63|2487|2487|2485.63|2485.63|0
1646224230000|2022-03-02 12:30:30|2485.34|2485.34|2483.64|2483.64|2485.34|2485.34|2483.64|2483.64|0
1646224240000|2022-03-02 12:30:40|2482.88|2482.88|2481.18|2481.18|2482.88|2482.88|2481.02|2481.02|0
1646224250000|2022-03-02 12:30:50|2481.1|2481.1|2481.09|2481.09|2481.25|2481.25|2481.09|2481.09|0
1646224260000|2022-03-02 12:31:00|2480.62|2480.62|2479.55|2479.55|2480.62|2480.62|2479.55|2479.55|0
1646224270000|2022-03-02 12:31:10|2479.29|2479.29|2477.28|2477.28|2479.29|2479.29|2477.06|2477.06|0
1646224280000|2022-03-02 12:31:20|2477.41|2477.41|2477.04|2477.04|2477.53|2477.53|2476.97|2476.97|0
1646224290000|2022-03-02 12:31:30|2477.36|2477.36|2478.61|2478.61|2478.69|2478.69|2477.36|2477.36|0
1646224300000|2022-03-02 12:31:40|2478.85|2478.85|2478.43|2478.43|2479.17|2479.17|2478.03|2478.03|0
1646224310000|2022-03-02 12:31:50|2478.51|2478.51|2478.45|2478.45|2478.51|2478.51|2478.38|2478.38|0
1646224320000|2022-03-02 12:32:00|2478.53|2478.53|2479.94|2479.94|2479.94|2479.94|2478.53|2478.53|0
1646224330000|2022-03-02 12:32:10|2479.9|2479.9|2480.16|2480.16|2480.16|2480.16|2479.9|2479.9|0
1646224340000|2022-03-02 12:32:20|2480.31|2480.31|2481.9|2481.9|2481.9|2481.9|2480.31|2480.31|0
1646224350000|2022-03-02 12:32:30|2481.77|2481.77|2481.82|2481.82|2481.82|2481.82|2481.69|2481.69|0
1646224380000|2022-03-02 12:33:00|2482.04|2482.04|2482.55|2482.55|2482.55|2482.55|2482.04|2482.04|0
1646224400000|2022-03-02 12:33:20|2482.68|2482.68|2482.58|2482.58|2482.68|2482.68|2482.52|2482.52|0
1646224410000|2022-03-02 12:33:30|2482.39|2482.39|2482.16|2482.16|2482.39|2482.39|2482.16|2482.16|0
1646224420000|2022-03-02 12:33:40|2482.38|2482.38|2482.54|2482.54|2482.54|2482.54|2482.38|2482.38|0
1646224440000|2022-03-02 12:34:00|2482.7|2482.7|2482.58|2482.58|2482.7|2482.7|2482.58|2482.58|0
1646224450000|2022-03-02 12:34:10|2482.26|2482.26|2481.6|2481.6|2482.26|2482.26|2481.6|2481.6|0
1646224460000|2022-03-02 12:34:20|2481.56|2481.56|2480.67|2480.67|2481.56|2481.56|2480.63|2480.63|0
1646224480000|2022-03-02 12:34:40|2480.51|2480.51|2479.91|2479.91|2480.51|2480.51|2479.91|2479.91|0
1646224490000|2022-03-02 12:34:50|2480.21|2480.21|2480.36|2480.36|2480.36|2480.36|2480.21|2480.21|0
1646224500000|2022-03-02 12:35:00|2480.43|2480.43|2481.73|2481.73|2481.73|2481.73|2480.43|2480.43|0
1646224510000|2022-03-02 12:35:10|2481.86|2481.86|2482.42|2482.42|2482.48|2482.48|2481.86|2481.86|0
1646224520000|2022-03-02 12:35:20|2482.26|2482.26|2482.15|2482.15|2482.26|2482.26|2482.15|2482.15|0
1646224530000|2022-03-02 12:35:30|2482.22|2482.22|2482.22|2482.22|2482.22|2482.22|2482.22|2482.22|0
1646224540000|2022-03-02 12:35:40|2482.06|2482.06|2481.92|2481.92|2482.06|2482.06|2481.74|2481.74|0
1646224550000|2022-03-02 12:35:50|2481.88|2481.88|2481.88|2481.88|2481.88|2481.88|2481.88|2481.88|0
1646224560000|2022-03-02 12:36:00|2482.25|2482.25|2482.32|2482.32|2482.32|2482.32|2482.25|2482.25|0
1646224570000|2022-03-02 12:36:10|2482.64|2482.64|2482.36|2482.36|2482.64|2482.64|2482.32|2482.32|0
1646224590000|2022-03-02 12:36:30|2482.32|2482.32|2482.84|2482.84|2482.84|2482.84|2482.32|2482.32|0
1646224600000|2022-03-02 12:36:40|2482.56|2482.56|2482.56|2482.56|2482.56|2482.56|2482.56|2482.56|0
1646224610000|2022-03-02 12:36:50|2482.33|2482.33|2482.57|2482.57|2482.89|2482.89|2482.18|2482.18|0
1646224620000|2022-03-02 12:37:00|2482.71|2482.71|2482.55|2482.55|2482.71|2482.71|2482.55|2482.55|0
1646224630000|2022-03-02 12:37:10|2482.47|2482.47|2481.68|2481.68|2482.47|2482.47|2481.68|2481.68|0
1646224640000|2022-03-02 12:37:20|2481.84|2481.84|2481.84|2481.84|2481.84|2481.84|2481.84|2481.84|0
1646224650000|2022-03-02 12:37:30|2481.8|2481.8|2481.29|2481.29|2481.8|2481.8|2481.29|2481.29|0
1646224660000|2022-03-02 12:37:40|2481.45|2481.45|2481.4|2481.4|2481.45|2481.45|2481.4|2481.4|0
1646224670000|2022-03-02 12:37:50|2481.33|2481.33|2481.25|2481.25|2481.33|2481.33|2481.25|2481.25|0
1646224680000|2022-03-02 12:38:00|2481.39|2481.39|2481.64|2481.64|2481.64|2481.64|2481.39|2481.39|0
1646224690000|2022-03-02 12:38:10|2481.85|2481.85|2482.16|2482.16|2482.16|2482.16|2481.85|2481.85|0
1646224700000|2022-03-02 12:38:20|2482.24|2482.24|2482.31|2482.31|2482.31|2482.31|2482.24|2482.24|0
1646224720000|2022-03-02 12:38:40|2482.47|2482.47|2482.63|2482.63|2482.63|2482.63|2482.47|2482.47|0
1646224730000|2022-03-02 12:38:50|2482.7|2482.7|2482.74|2482.74|2482.74|2482.74|2482.7|2482.7|0
1646224740000|2022-03-02 12:39:00|2483|2483|2483.16|2483.16|2483.16|2483.16|2483|2483|0
1646224750000|2022-03-02 12:39:10|2483.25|2483.25|2483.5|2483.5|2483.56|2483.56|2483.25|2483.25|0
1646224760000|2022-03-02 12:39:20|2483.74|2483.74|2483.66|2483.66|2483.74|2483.74|2483.46|2483.46|0
1646224770000|2022-03-02 12:39:30|2483.8|2483.8|2484|2484|2484|2484|2483.8|2483.8|0
1646224780000|2022-03-02 12:39:40|2483.88|2483.88|2483.85|2483.85|2483.88|2483.88|2483.72|2483.72|0
1646224790000|2022-03-02 12:39:50|2484.28|2484.28|2484.28|2484.28|2484.28|2484.28|2484.28|2484.28|0
1646224800000|2022-03-02 12:40:00|2484.35|2484.35|2484.61|2484.61|2484.61|2484.61|2484.35|2484.35|0
1646224810000|2022-03-02 12:40:10|2484.83|2484.83|2484.72|2484.72|2484.94|2484.94|2484.72|2484.72|0
1646224830000|2022-03-02 12:40:30|2484.84|2484.84|2484.61|2484.61|2484.84|2484.84|2484.61|2484.61|0
1646224840000|2022-03-02 12:40:40|2484.47|2484.47|2484.68|2484.68|2484.68|2484.68|2484.47|2484.47|0
1646224850000|2022-03-02 12:40:50|2484.82|2484.82|2485.12|2485.12|2485.12|2485.12|2484.82|2484.82|0
1646224860000|2022-03-02 12:41:00|2485.15|2485.15|2485.15|2485.15|2485.15|2485.15|2485.15|2485.15|0
1646224880000|2022-03-02 12:41:20|2485.04|2485.04|2485.18|2485.18|2485.18|2485.18|2485.04|2485.04|0
1646224890000|2022-03-02 12:41:30|2484.89|2484.89|2483.25|2483.25|2484.89|2484.89|2482.93|2482.93|0
1646224900000|2022-03-02 12:41:40|2483.32|2483.32|2483.32|2483.32|2483.32|2483.32|2483.32|2483.32|0
1646224930000|2022-03-02 12:42:10|2483.38|2483.38|2483.97|2483.97|2483.97|2483.97|2483.38|2483.38|0
1646224940000|2022-03-02 12:42:20|2484.05|2484.05|2484.05|2484.05|2484.05|2484.05|2484.05|2484.05|0
1646224960000|2022-03-02 12:42:40|2484.09|2484.09|2484.13|2484.13|2484.13|2484.13|2484.09|2484.09|0
1646224970000|2022-03-02 12:42:50|2484.25|2484.25|2484.18|2484.18|2484.38|2484.38|2484.18|2484.18|0
1646224980000|2022-03-02 12:43:00|2484.21|2484.21|2484.39|2484.39|2484.42|2484.42|2484.21|2484.21|0
1646224990000|2022-03-02 12:43:10|2484.5|2484.5|2484.5|2484.5|2484.5|2484.5|2484.5|2484.5|0
1646225010000|2022-03-02 12:43:30|2484.56|2484.56|2484.56|2484.56|2484.56|2484.56|2484.56|2484.56|0
1646225030000|2022-03-02 12:43:50|2484.64|2484.64|2484.76|2484.76|2484.76|2484.76|2484.64|2484.64|0
1646225040000|2022-03-02 12:44:00|2484.87|2484.87|2485.04|2485.04|2485.04|2485.04|2484.87|2484.87|0
1646225050000|2022-03-02 12:44:10|2484.9|2484.9|2484.9|2484.9|2484.9|2484.9|2484.78|2484.78|0
1646225060000|2022-03-02 12:44:20|2484.82|2484.82|2484.7|2484.7|2484.82|2484.82|2484.62|2484.62|0
1646225070000|2022-03-02 12:44:30|2484.62|2484.62|2484.38|2484.38|2484.62|2484.62|2484.26|2484.26|0
1646225080000|2022-03-02 12:44:40|2484.56|2484.56|2484.59|2484.59|2484.68|2484.68|2484.55|2484.55|0
1646225100000|2022-03-02 12:45:00|2484.51|2484.51|2484.27|2484.27|2484.51|2484.51|2484.27|2484.27|0
1646225110000|2022-03-02 12:45:10|2484.31|2484.31|2484.31|2484.31|2484.31|2484.31|2484.31|2484.31|0
1646225120000|2022-03-02 12:45:20|2484.27|2484.27|2484.59|2484.59|2484.59|2484.59|2484.27|2484.27|0
1646225130000|2022-03-02 12:45:30|2484.63|2484.63|2484.79|2484.79|2484.79|2484.79|2484.63|2484.63|0
1646225140000|2022-03-02 12:45:40|2484.75|2484.75|2484.87|2484.87|2484.87|2484.87|2484.75|2484.75|0
1646225150000|2022-03-02 12:45:50|2484.91|2484.91|2485.02|2485.02|2485.02|2485.02|2484.91|2484.91|0
1646225160000|2022-03-02 12:46:00|2484.79|2484.79|2484.79|2484.79|2484.79|2484.79|2484.79|2484.79|0
1646225170000|2022-03-02 12:46:10|2484.75|2484.75|2484.09|2484.09|2484.81|2484.81|2484.09|2484.09|0
1646225190000|2022-03-02 12:46:30|2484.22|2484.22|2484.22|2484.22|2484.22|2484.22|2484.22|2484.22|0
1646225210000|2022-03-02 12:46:50|2484.38|2484.38|2484.22|2484.22|2484.38|2484.38|2484.22|2484.22|0
1646225220000|2022-03-02 12:47:00|2484.1|2484.1|2484.1|2484.1|2484.1|2484.1|2484.1|2484.1|0
1646225230000|2022-03-02 12:47:10|2484.05|2484.05|2484.43|2484.43|2484.43|2484.43|2484.05|2484.05|0
1646225240000|2022-03-02 12:47:20|2484.46|2484.46|2484.46|2484.46|2484.46|2484.46|2484.46|2484.46|0
1646225260000|2022-03-02 12:47:40|2484.61|2484.61|2484.61|2484.61|2484.61|2484.61|2484.61|2484.61|0
1646225270000|2022-03-02 12:47:50|2484.53|2484.53|2484.53|2484.53|2484.53|2484.53|2484.53|2484.53|0
1646225280000|2022-03-02 12:48:00|2484.69|2484.69|2484.69|2484.69|2484.69|2484.69|2484.69|2484.69|0
1646225290000|2022-03-02 12:48:10|2484.61|2484.61|2484.61|2484.61|2484.61|2484.61|2484.61|2484.61|0
1646225310000|2022-03-02 12:48:30|2484.47|2484.47|2484.31|2484.31|2484.47|2484.47|2484.31|2484.31|0
1646225330000|2022-03-02 12:48:50|2484.16|2484.16|2484.06|2484.06|2484.16|2484.16|2484|2484|0
1646225350000|2022-03-02 12:49:10|2484.12|2484.12|2484.12|2484.12|2484.12|2484.12|2484.12|2484.12|0
1646225360000|2022-03-02 12:49:20|2484.16|2484.16|2484.24|2484.24|2484.24|2484.24|2484.16|2484.16|0
1646225370000|2022-03-02 12:49:30|2484.16|2484.16|2484.02|2484.02|2484.16|2484.16|2484.02|2484.02|0
1646225390000|2022-03-02 12:49:50|2484.19|2484.19|2484.27|2484.27|2484.27|2484.27|2484.19|2484.19|0
1646225400000|2022-03-02 12:50:00|2484.42|2484.42|2484.99|2484.99|2485.12|2485.12|2484.42|2484.42|0
1646225410000|2022-03-02 12:50:10|2485.06|2485.06|2485.1|2485.1|2485.1|2485.1|2485.03|2485.03|0
1646225420000|2022-03-02 12:50:20|2484.98|2484.98|2484.77|2484.77|2484.98|2484.98|2484.77|2484.77|0
1646225440000|2022-03-02 12:50:40|2484.65|2484.65|2484.59|2484.59|2484.65|2484.65|2484.59|2484.59|0
1646225460000|2022-03-02 12:51:00|2484.66|2484.66|2484.66|2484.66|2484.66|2484.66|2484.66|2484.66|0
1646225480000|2022-03-02 12:51:20|2484.71|2484.71|2484.71|2484.71|2484.71|2484.71|2484.71|2484.71|0
1646225490000|2022-03-02 12:51:30|2484.55|2484.55|2484.55|2484.55|2484.55|2484.55|2484.55|2484.55|0
1646225500000|2022-03-02 12:51:40|2484.32|2484.32|2484.32|2484.32|2484.32|2484.32|2484.25|2484.25|0
1646225520000|2022-03-02 12:52:00|2484.25|2484.25|2484.25|2484.25|2484.25|2484.25|2484.25|2484.25|0
1646225530000|2022-03-02 12:52:10|2484.18|2484.18|2483.66|2483.66|2484.18|2484.18|2483.66|2483.66|0
1646225540000|2022-03-02 12:52:20|2483.58|2483.58|2483.52|2483.52|2483.58|2483.58|2483.52|2483.52|0
1646225550000|2022-03-02 12:52:30|2483.29|2483.29|2483.29|2483.29|2483.29|2483.29|2483.29|2483.29|0
1646225570000|2022-03-02 12:52:50|2483.26|2483.26|2483.26|2483.26|2483.26|2483.26|2483.26|2483.26|0
1646225580000|2022-03-02 12:53:00|2483.19|2483.19|2483.3|2483.3|2483.3|2483.3|2483.19|2483.19|0
1646225590000|2022-03-02 12:53:10|2483.15|2483.15|2483.19|2483.19|2483.51|2483.51|2483.15|2483.15|0
1646225600000|2022-03-02 12:53:20|2483.12|2483.12|2483.12|2483.12|2483.12|2483.12|2483.12|2483.12|0
1646225620000|2022-03-02 12:53:40|2483.35|2483.35|2483.34|2483.34|2483.35|2483.35|2483.23|2483.23|0
1646225630000|2022-03-02 12:53:50|2483.42|2483.42|2483.38|2483.38|2483.46|2483.46|2483.38|2483.38|0
1646225640000|2022-03-02 12:54:00|2483.61|2483.61|2483.77|2483.77|2483.77|2483.77|2483.61|2483.61|0
1646225650000|2022-03-02 12:54:10|2483.73|2483.73|2483.81|2483.81|2483.81|2483.81|2483.73|2483.73|0
1646225660000|2022-03-02 12:54:20|2483.85|2483.85|2483.98|2483.98|2483.98|2483.98|2483.85|2483.85|0
1646225680000|2022-03-02 12:54:40|2483.85|2483.85|2483.85|2483.85|2483.85|2483.85|2483.85|2483.85|0
1646225690000|2022-03-02 12:54:50|2483.93|2483.93|2483.85|2483.85|2483.93|2483.93|2483.85|2483.85|0
1646225700000|2022-03-02 12:55:00|2483.72|2483.72|2483.72|2483.72|2483.72|2483.72|2483.72|2483.72|0
1646225710000|2022-03-02 12:55:10|2483.88|2483.88|2483.88|2483.88|2483.88|2483.88|2483.88|2483.88|0
1646225720000|2022-03-02 12:55:20|2483.96|2483.96|2484.08|2484.08|2484.08|2484.08|2483.96|2483.96|0
1646225730000|2022-03-02 12:55:30|2484.22|2484.22|2484.06|2484.06|2484.22|2484.22|2484.06|2484.06|0
1646225740000|2022-03-02 12:55:40|2484.12|2484.12|2484.12|2484.12|2484.12|2484.12|2484.12|2484.12|0
1646225750000|2022-03-02 12:55:50|2484.19|2484.19|2484.46|2484.46|2484.48|2484.48|2484.19|2484.19|0
1646225760000|2022-03-02 12:56:00|2484.62|2484.62|2485.12|2485.12|2485.12|2485.12|2484.62|2484.62|0
1646225770000|2022-03-02 12:56:10|2484.64|2484.64|2484.32|2484.32|2484.64|2484.64|2484.32|2484.32|0
1646225780000|2022-03-02 12:56:20|2484.24|2484.24|2484.4|2484.4|2484.4|2484.4|2484.24|2484.24|0
1646225800000|2022-03-02 12:56:40|2484.33|2484.33|2484.33|2484.33|2484.33|2484.33|2484.33|2484.33|0
1646225810000|2022-03-02 12:56:50|2484.64|2484.64|2484.71|2484.71|2484.95|2484.95|2484.64|2484.64|0
1646225820000|2022-03-02 12:57:00|2485|2485|2485.38|2485.38|2485.38|2485.38|2485|2485|0
1646225860000|2022-03-02 12:57:40|2485.46|2485.46|2485.61|2485.61|2485.61|2485.61|2485.46|2485.46|0
1646225870000|2022-03-02 12:57:50|2485.55|2485.55|2485.64|2485.64|2485.64|2485.64|2485.48|2485.48|0
1646225880000|2022-03-02 12:58:00|2485.75|2485.75|2485.91|2485.91|2485.91|2485.91|2485.75|2485.75|0
1646225910000|2022-03-02 12:58:30|2486.01|2486.01|2485.42|2485.42|2486.01|2486.01|2485.42|2485.42|0
1646225920000|2022-03-02 12:58:40|2485.26|2485.26|2485.42|2485.42|2485.42|2485.42|2485.26|2485.26|0
1646225930000|2022-03-02 12:58:50|2485.23|2485.23|2484.06|2484.06|2485.23|2485.23|2484.06|2484.06|0
1646225940000|2022-03-02 12:59:00|2483.84|2483.84|2483.77|2483.77|2483.84|2483.84|2483.77|2483.77|0
1646225950000|2022-03-02 12:59:10|2483.83|2483.83|2484.46|2484.46|2484.46|2484.46|2483.83|2483.83|0
1646225970000|2022-03-02 12:59:30|2484.94|2484.94|2484.94|2484.94|2484.94|2484.94|2484.94|2484.94|0
1646225980000|2022-03-02 12:59:40|2484.54|2484.54|2484.28|2484.28|2484.67|2484.67|2484.28|2484.28|0
1646225990000|2022-03-02 12:59:50|2484.14|2484.14|2483.58|2483.58|2484.14|2484.14|2483.58|2483.58|0
1646226000000|2022-03-02 13:00:00|2483.38|2483.38|2482.72|2482.72|2483.38|2483.38|2482.72|2482.72|0
1646226010000|2022-03-02 13:00:10|2483.2|2483.2|2483.26|2483.26|2483.42|2483.42|2483.2|2483.2|0
1646226020000|2022-03-02 13:00:20|2483.1|2483.1|2483.22|2483.22|2483.69|2483.69|2482.79|2482.79|0
1646226030000|2022-03-02 13:00:30|2483.43|2483.43|2483.43|2483.43|2483.43|2483.43|2483.43|2483.43|0
1646226040000|2022-03-02 13:00:40|2483.51|2483.51|2483.67|2483.67|2483.79|2483.79|2483.51|2483.51|0
1646226050000|2022-03-02 13:00:50|2483.5|2483.5|2483.56|2483.56|2483.56|2483.56|2483.5|2483.5|0
1646226060000|2022-03-02 13:01:00|2483.48|2483.48|2483.2|2483.2|2483.48|2483.48|2483.2|2483.2|0
1646226070000|2022-03-02 13:01:10|2483.09|2483.09|2482.79|2482.79|2483.55|2483.55|2482.79|2482.79|0
1646226080000|2022-03-02 13:01:20|2483.11|2483.11|2483.11|2483.11|2483.11|2483.11|2483.11|2483.11|0
1646226090000|2022-03-02 13:01:30|2483.34|2483.34|2483.87|2483.87|2483.87|2483.87|2483.26|2483.26|0
1646226100000|2022-03-02 13:01:40|2483.94|2483.94|2484.08|2484.08|2484.08|2484.08|2483.94|2483.94|0
1646226110000|2022-03-02 13:01:50|2483.93|2483.93|2483.94|2483.94|2484.25|2484.25|2483.93|2483.93|0
1646226120000|2022-03-02 13:02:00|2484.02|2484.02|2484.06|2484.06|2484.06|2484.06|2484.02|2484.02|0
1646226140000|2022-03-02 13:02:20|2484.13|2484.13|2483.54|2483.54|2484.13|2484.13|2483.54|2483.54|0
1646226150000|2022-03-02 13:02:30|2483.61|2483.61|2483.84|2483.84|2483.84|2483.84|2483.61|2483.61|0
1646226160000|2022-03-02 13:02:40|2483.91|2483.91|2483.91|2483.91|2483.91|2483.91|2483.91|2483.91|0
1646226170000|2022-03-02 13:02:50|2483.75|2483.75|2483.79|2483.79|2483.79|2483.79|2483.75|2483.75|0
1646226180000|2022-03-02 13:03:00|2483.83|2483.83|2483.83|2483.83|2483.83|2483.83|2483.83|2483.83|0
1646226190000|2022-03-02 13:03:10|2483.91|2483.91|2483.79|2483.79|2483.95|2483.95|2483.79|2483.79|0
1646226200000|2022-03-02 13:03:20|2483.72|2483.72|2483.53|2483.53|2483.87|2483.87|2483.53|2483.53|0
1646226210000|2022-03-02 13:03:30|2483.57|2483.57|2483.57|2483.57|2483.61|2483.61|2483.49|2483.49|0
1646226220000|2022-03-02 13:03:40|2483.51|2483.51|2483.51|2483.51|2483.51|2483.51|2483.51|2483.51|0
1646226230000|2022-03-02 13:03:50|2483.19|2483.19|2483.19|2483.19|2483.19|2483.19|2483.19|2483.19|0
1646226240000|2022-03-02 13:04:00|2483.11|2483.11|2482.92|2482.92|2483.11|2483.11|2482.92|2482.92|0
1646226250000|2022-03-02 13:04:10|2482.99|2482.99|2482.99|2482.99|2482.99|2482.99|2482.99|2482.99|0
1646226260000|2022-03-02 13:04:20|2483.07|2483.07|2483.14|2483.14|2483.14|2483.14|2483.07|2483.07|0
1646226270000|2022-03-02 13:04:30|2483.18|2483.18|2483.18|2483.18|2483.26|2483.26|2483.18|2483.18|0
1646226280000|2022-03-02 13:04:40|2483.88|2483.88|2483.78|2483.78|2484.04|2484.04|2483.78|2483.78|0
1646226290000|2022-03-02 13:04:50|2483.86|2483.86|2483.61|2483.61|2483.86|2483.86|2483.61|2483.61|0
1646226310000|2022-03-02 13:05:10|2483.37|2483.37|2482.78|2482.78|2483.37|2483.37|2482.78|2482.78|0
1646226320000|2022-03-02 13:05:20|2482.25|2482.25|2482.11|2482.11|2482.25|2482.25|2482.11|2482.11|0
1646226330000|2022-03-02 13:05:30|2482.26|2482.26|2482.23|2482.23|2482.39|2482.39|2482.23|2482.23|0
1646226340000|2022-03-02 13:05:40|2482.12|2482.12|2482.18|2482.18|2482.18|2482.18|2482.12|2482.12|0
1646226350000|2022-03-02 13:05:50|2482.1|2482.1|2482.1|2482.1|2482.1|2482.1|2482.1|2482.1|0
1646226370000|2022-03-02 13:06:10|2482.17|2482.17|2482.17|2482.17|2482.17|2482.17|2482.17|2482.17|0
1646226380000|2022-03-02 13:06:20|2482.31|2482.31|2482.55|2482.55|2482.55|2482.55|2482.31|2482.31|0
1646226390000|2022-03-02 13:06:30|2482.63|2482.63|2483.19|2483.19|2483.19|2483.19|2482.63|2482.63|0
1646226420000|2022-03-02 13:07:00|2483.26|2483.26|2483.72|2483.72|2483.78|2483.78|2483.26|2483.26|0
1646226430000|2022-03-02 13:07:10|2483.68|2483.68|2483.39|2483.39|2483.68|2483.68|2483.39|2483.39|0
1646226440000|2022-03-02 13:07:20|2483.28|2483.28|2483.28|2483.28|2483.28|2483.28|2483.28|2483.28|0
1646226450000|2022-03-02 13:07:30|2483.41|2483.41|2483.41|2483.41|2483.41|2483.41|2483.41|2483.41|0
1646226460000|2022-03-02 13:07:40|2483.37|2483.37|2483.37|2483.37|2483.37|2483.37|2483.37|2483.37|0
1646226470000|2022-03-02 13:07:50|2483.22|2483.22|2483.22|2483.22|2483.22|2483.22|2483.22|2483.22|0
1646226490000|2022-03-02 13:08:10|2483.06|2483.06|2483.06|2483.06|2483.06|2483.06|2483.06|2483.06|0
1646226500000|2022-03-02 13:08:20|2483.12|2483.12|2482.96|2482.96|2483.12|2483.12|2482.96|2482.96|0
1646226520000|2022-03-02 13:08:40|2482.85|2482.85|2483.4|2483.4|2483.44|2483.44|2482.85|2482.85|0
1646226530000|2022-03-02 13:08:50|2483.25|2483.25|2483.1|2483.1|2483.25|2483.25|2483.1|2483.1|0
1646226540000|2022-03-02 13:09:00|2482.94|2482.94|2482.75|2482.75|2482.94|2482.94|2482.75|2482.75|0
1646226550000|2022-03-02 13:09:10|2482.68|2482.68|2482.68|2482.68|2482.68|2482.68|2482.61|2482.61|0
1646226580000|2022-03-02 13:09:40|2482.52|2482.52|2482.52|2482.52|2482.52|2482.52|2482.52|2482.52|0
1646226590000|2022-03-02 13:09:50|2482.36|2482.36|2482.64|2482.64|2482.64|2482.64|2482.36|2482.36|0
1646226600000|2022-03-02 13:10:00|2482.97|2482.97|2483.06|2483.06|2483.06|2483.06|2482.53|2482.53|0
1646226610000|2022-03-02 13:10:10|2483.14|2483.14|2483.22|2483.22|2483.22|2483.22|2483.06|2483.06|0
1646226620000|2022-03-02 13:10:20|2483.25|2483.25|2483.32|2483.32|2483.4|2483.4|2483.25|2483.25|0
1646226630000|2022-03-02 13:10:30|2483.1|2483.1|2481.77|2481.77|2483.1|2483.1|2481.73|2481.73|0
1646226640000|2022-03-02 13:10:40|2481.13|2481.13|2480.93|2480.93|2481.13|2481.13|2480.93|2480.93|0
1646226650000|2022-03-02 13:10:50|2480.81|2480.81|2480.81|2480.81|2480.81|2480.81|2480.81|2480.81|0
1646226660000|2022-03-02 13:11:00|2480.17|2480.17|2480.14|2480.14|2480.17|2480.17|2479.99|2479.99|0
1646226670000|2022-03-02 13:11:10|2480.94|2480.94|2480.91|2480.91|2480.94|2480.94|2480.91|2480.91|0
1646226690000|2022-03-02 13:11:30|2480.77|2480.77|2480.84|2480.84|2480.84|2480.84|2480.77|2480.77|0
1646226700000|2022-03-02 13:11:40|2480.54|2480.54|2479.95|2479.95|2480.54|2480.54|2479.95|2479.95|0
1646226710000|2022-03-02 13:11:50|2480.01|2480.01|2480.08|2480.08|2480.08|2480.08|2479.85|2479.85|0
1646226720000|2022-03-02 13:12:00|2480|2480|2480.3|2480.3|2480.3|2480.3|2479.95|2479.95|0
1646226730000|2022-03-02 13:12:10|2479.64|2479.64|2479.17|2479.17|2479.64|2479.64|2479.09|2479.09|0
1646226740000|2022-03-02 13:12:20|2479.13|2479.13|2478.73|2478.73|2479.17|2479.17|2478.73|2478.73|0
1646226750000|2022-03-02 13:12:30|2478.65|2478.65|2478.12|2478.12|2478.65|2478.65|2478.12|2478.12|0
1646226760000|2022-03-02 13:12:40|2478.15|2478.15|2478.15|2478.15|2478.15|2478.15|2478.15|2478.15|0
1646226780000|2022-03-02 13:13:00|2478.08|2478.08|2477.7|2477.7|2478.08|2478.08|2477.7|2477.7|0
1646226790000|2022-03-02 13:13:10|2477.55|2477.55|2477.58|2477.58|2477.78|2477.78|2477.55|2477.55|0
1646226800000|2022-03-02 13:13:20|2477.63|2477.63|2478.1|2478.1|2478.1|2478.1|2477.63|2477.63|0
1646226810000|2022-03-02 13:13:30|2478.22|2478.22|2478.01|2478.01|2478.22|2478.22|2478.01|2478.01|0
1646226840000|2022-03-02 13:14:00|2478.19|2478.19|2478.23|2478.23|2478.25|2478.25|2478.11|2478.11|0
1646226850000|2022-03-02 13:14:10|2478.19|2478.19|2478.19|2478.19|2478.19|2478.19|2478.19|2478.19|0
1646226860000|2022-03-02 13:14:20|2478.15|2478.15|2478.15|2478.15|2478.15|2478.15|2478.15|2478.15|0
1646226870000|2022-03-02 13:14:30|2478.21|2478.21|2478.21|2478.21|2478.21|2478.21|2478.21|2478.21|0
1646226880000|2022-03-02 13:14:40|2478.36|2478.36|2478.74|2478.74|2478.78|2478.78|2478.36|2478.36|0
1646226890000|2022-03-02 13:14:50|2478.78|2478.78|2478.67|2478.67|2478.78|2478.78|2478.63|2478.63|0
1646226900000|2022-03-02 13:15:00|2478.61|2478.61|2478.59|2478.59|2478.65|2478.65|2478.43|2478.43|0
1646226910000|2022-03-02 13:15:10|2478.43|2478.43|2478.89|2478.89|2478.89|2478.89|2478.43|2478.43|0
1646226920000|2022-03-02 13:15:20|2478.97|2478.97|2478.68|2478.68|2478.97|2478.97|2478.68|2478.68|0
1646226930000|2022-03-02 13:15:30|2478.57|2478.57|2478.08|2478.08|2478.8|2478.8|2477.98|2477.98|0
1646226940000|2022-03-02 13:15:40|2477.72|2477.72|2477.62|2477.62|2477.72|2477.72|2477.62|2477.62|0
1646226950000|2022-03-02 13:15:50|2477.56|2477.56|2477.56|2477.56|2477.56|2477.56|2477.56|2477.56|0
1646226960000|2022-03-02 13:16:00|2477.85|2477.85|2477.85|2477.85|2477.85|2477.85|2477.85|2477.85|0
1646226970000|2022-03-02 13:16:10|2478.17|2478.17|2478.91|2478.91|2478.91|2478.91|2478.17|2478.17|0
1646226980000|2022-03-02 13:16:20|2478.87|2478.87|2479|2479|2479.15|2479.15|2478.87|2478.87|0
1646226990000|2022-03-02 13:16:30|2478.82|2478.82|2478.82|2478.82|2478.82|2478.82|2478.82|2478.82|0
1646227000000|2022-03-02 13:16:40|2478.78|2478.78|2478.62|2478.62|2478.78|2478.78|2478.62|2478.62|0
1646227010000|2022-03-02 13:16:50|2478.82|2478.82|2478.61|2478.61|2478.82|2478.82|2478.61|2478.61|0
1646227020000|2022-03-02 13:17:00|2478.57|2478.57|2478.88|2478.88|2478.88|2478.88|2478.57|2478.57|0
1646227030000|2022-03-02 13:17:10|2479.03|2479.03|2479.02|2479.02|2479.19|2479.19|2478.96|2478.96|0
1646227040000|2022-03-02 13:17:20|2479.06|2479.06|2478.9|2478.9|2479.06|2479.06|2478.72|2478.72|0
1646227050000|2022-03-02 13:17:30|2478.84|2478.84|2478.54|2478.54|2478.9|2478.9|2478.54|2478.54|0
1646227060000|2022-03-02 13:17:40|2478.46|2478.46|2478.46|2478.46|2478.46|2478.46|2478.46|2478.46|0
1646227070000|2022-03-02 13:17:50|2478.62|2478.62|2478.62|2478.62|2478.62|2478.62|2478.56|2478.56|0
1646227080000|2022-03-02 13:18:00|2478.3|2478.3|2478.07|2478.07|2478.3|2478.3|2478.07|2478.07|0
1646227090000|2022-03-02 13:18:10|2478.1|2478.1|2478.22|2478.22|2478.31|2478.31|2477.99|2477.99|0
1646227100000|2022-03-02 13:18:20|2478.29|2478.29|2478.29|2478.29|2478.29|2478.29|2478.13|2478.13|0
1646227110000|2022-03-02 13:18:30|2478.45|2478.45|2478.46|2478.46|2478.52|2478.52|2478.45|2478.45|0
1646227130000|2022-03-02 13:18:50|2478.63|2478.63|2478.63|2478.63|2478.63|2478.63|2478.63|2478.63|0
1646227140000|2022-03-02 13:19:00|2478.79|2478.79|2479.01|2479.01|2479.01|2479.01|2478.71|2478.71|0
1646227150000|2022-03-02 13:19:10|2479.09|2479.09|2478.6|2478.6|2479.09|2479.09|2478.6|2478.6|0
1646227160000|2022-03-02 13:19:20|2478.45|2478.45|2478.39|2478.39|2478.45|2478.45|2478.39|2478.39|0
1646227170000|2022-03-02 13:19:30|2478.07|2478.07|2477.96|2477.96|2478.21|2478.21|2477.96|2477.96|0
1646227180000|2022-03-02 13:19:40|2477.88|2477.88|2477.96|2477.96|2477.96|2477.96|2477.41|2477.41|0
1646227190000|2022-03-02 13:19:50|2478.08|2478.08|2478.08|2478.08|2478.16|2478.16|2478.08|2478.08|0
1646227200000|2022-03-02 13:20:00|2477.88|2477.88|2477.95|2477.95|2477.95|2477.95|2477.82|2477.82|0
1646227210000|2022-03-02 13:20:10|2478|2478|2478|2478|2478|2478|2478|2478|0
1646227220000|2022-03-02 13:20:20|2478.11|2478.11|2477.96|2477.96|2478.19|2478.19|2477.96|2477.96|0
1646227230000|2022-03-02 13:20:30|2478.03|2478.03|2477.91|2477.91|2478.03|2478.03|2477.91|2477.91|0
1646227240000|2022-03-02 13:20:40|2477.75|2477.75|2477.71|2477.71|2477.83|2477.83|2477.71|2477.71|0
1646227250000|2022-03-02 13:20:50|2477.85|2477.85|2477.85|2477.85|2477.85|2477.85|2477.85|2477.85|0
1646227260000|2022-03-02 13:21:00|2477.72|2477.72|2477.72|2477.72|2477.72|2477.72|2477.72|2477.72|0
1646227270000|2022-03-02 13:21:10|2477.84|2477.84|2477.96|2477.96|2477.96|2477.96|2477.84|2477.84|0
1646227280000|2022-03-02 13:21:20|2478.08|2478.08|2478.08|2478.08|2478.08|2478.08|2478.08|2478.08|0
1646227290000|2022-03-02 13:21:30|2478.15|2478.15|2478.15|2478.15|2478.15|2478.15|2478.11|2478.11|0
1646227300000|2022-03-02 13:21:40|2478.08|2478.08|2477.14|2477.14|2478.08|2478.08|2477.14|2477.14|0
1646227310000|2022-03-02 13:21:50|2477.01|2477.01|2477.01|2477.01|2477.01|2477.01|2477.01|2477.01|0
1646227340000|2022-03-02 13:22:20|2477.09|2477.09|2477.13|2477.13|2477.13|2477.13|2477.09|2477.09|0
1646227350000|2022-03-02 13:22:30|2477.21|2477.21|2477.25|2477.25|2477.25|2477.25|2477.21|2477.21|0
1646227360000|2022-03-02 13:22:40|2477.29|2477.29|2477.38|2477.38|2477.42|2477.42|2477.16|2477.16|0
1646227370000|2022-03-02 13:22:50|2477.42|2477.42|2476.74|2476.74|2477.42|2477.42|2476.74|2476.74|0
1646227380000|2022-03-02 13:23:00|2476.71|2476.71|2477.16|2477.16|2477.16|2477.16|2476.55|2476.55|0
1646227390000|2022-03-02 13:23:10|2477.2|2477.2|2477.42|2477.42|2477.42|2477.42|2477.2|2477.2|0
1646227400000|2022-03-02 13:23:20|2477.34|2477.34|2477.38|2477.38|2477.38|2477.38|2477.34|2477.34|0
1646227410000|2022-03-02 13:23:30|2477.3|2477.3|2477.23|2477.23|2477.3|2477.3|2477.23|2477.23|0
1646227420000|2022-03-02 13:23:40|2477.16|2477.16|2477.08|2477.08|2477.16|2477.16|2477.08|2477.08|0
1646227430000|2022-03-02 13:23:50|2477.01|2477.01|2476.87|2476.87|2477.01|2477.01|2476.87|2476.87|0
1646227440000|2022-03-02 13:24:00|2476.75|2476.75|2476.5|2476.5|2476.75|2476.75|2476.5|2476.5|0
1646227460000|2022-03-02 13:24:20|2476.53|2476.53|2476.75|2476.75|2476.75|2476.75|2476.53|2476.53|0
1646227470000|2022-03-02 13:24:30|2476.83|2476.83|2476.85|2476.85|2476.85|2476.85|2476.69|2476.69|0
1646227480000|2022-03-02 13:24:40|2476.71|2476.71|2477.69|2477.69|2477.69|2477.69|2476.71|2476.71|0
1646227490000|2022-03-02 13:24:50|2477.61|2477.61|2477.61|2477.61|2477.61|2477.61|2477.61|2477.61|0
1646227500000|2022-03-02 13:25:00|2477.75|2477.75|2477.9|2477.9|2477.98|2477.98|2477.75|2477.75|0
1646227510000|2022-03-02 13:25:10|2477.95|2477.95|2477.95|2477.95|2477.95|2477.95|2477.95|2477.95|0
1646227520000|2022-03-02 13:25:20|2477.46|2477.46|2477.42|2477.42|2477.54|2477.54|2477.42|2477.42|0
1646227550000|2022-03-02 13:25:50|2477.58|2477.58|2477.58|2477.58|2477.58|2477.58|2477.5|2477.5|0
1646227560000|2022-03-02 13:26:00|2477.71|2477.71|2478.51|2478.51|2478.51|2478.51|2477.71|2477.71|0
1646227570000|2022-03-02 13:26:10|2478.74|2478.74|2479.2|2479.2|2479.37|2479.37|2478.74|2478.74|0
1646227580000|2022-03-02 13:26:20|2478.92|2478.92|2478.92|2478.92|2478.92|2478.92|2478.92|2478.92|0
1646227590000|2022-03-02 13:26:30|2479.08|2479.08|2479.08|2479.08|2479.08|2479.08|2479.08|2479.08|0
1646227600000|2022-03-02 13:26:40|2478.96|2478.96|2478.92|2478.92|2478.96|2478.96|2478.92|2478.92|0
1646227610000|2022-03-02 13:26:50|2478.84|2478.84|2478.84|2478.84|2478.84|2478.84|2478.84|2478.84|0
1646227620000|2022-03-02 13:27:00|2478.9|2478.9|2478.07|2478.07|2478.9|2478.9|2478.07|2478.07|0
1646227630000|2022-03-02 13:27:10|2477.94|2477.94|2478.68|2478.68|2478.68|2478.68|2477.94|2477.94|0
1646227670000|2022-03-02 13:27:50|2478.88|2478.88|2479.23|2479.23|2479.23|2479.23|2478.88|2478.88|0
1646227680000|2022-03-02 13:28:00|2479.36|2479.36|2479.62|2479.62|2479.7|2479.7|2479.36|2479.36|0
1646227690000|2022-03-02 13:28:10|2479.69|2479.69|2480.83|2480.83|2480.83|2480.83|2479.69|2479.69|0
1646227720000|2022-03-02 13:28:40|2480.79|2480.79|2480.83|2480.83|2480.83|2480.83|2480.79|2480.79|0
1646227740000|2022-03-02 13:29:00|2480.96|2480.96|2480.8|2480.8|2480.96|2480.96|2480.8|2480.8|0
1646227750000|2022-03-02 13:29:10|2480.96|2480.96|2480.86|2480.86|2480.96|2480.96|2480.86|2480.86|0
1646227760000|2022-03-02 13:29:20|2480.95|2480.95|2480.95|2480.95|2480.95|2480.95|2480.95|2480.95|0
1646227770000|2022-03-02 13:29:30|2481.1|2481.1|2481.47|2481.47|2481.47|2481.47|2481.1|2481.1|0
1646227790000|2022-03-02 13:29:50|2481.5|2481.5|2481.54|2481.54|2481.54|2481.54|2481.5|2481.5|0
1646227800000|2022-03-02 13:30:00|2481.43|2481.43|2481.42|2481.42|2481.5|2481.5|2481.42|2481.42|0
1646227810000|2022-03-02 13:30:10|2481.31|2481.31|2480.73|2480.73|2481.31|2481.31|2480.46|2480.46|0
1646227820000|2022-03-02 13:30:20|2480.89|2480.89|2480.64|2480.64|2480.89|2480.89|2480.64|2480.64|0
1646227830000|2022-03-02 13:30:30|2480.75|2480.75|2481.31|2481.31|2481.31|2481.31|2480.75|2480.75|0
1646227850000|2022-03-02 13:30:50|2481.2|2481.2|2479.72|2479.72|2481.2|2481.2|2479.72|2479.72|0
1646227860000|2022-03-02 13:31:00|2479.59|2479.59|2479.59|2479.59|2479.59|2479.59|2479.59|2479.59|0
1646227870000|2022-03-02 13:31:10|2479.72|2479.72|2479.77|2479.77|2479.77|2479.77|2479.7|2479.7|0
1646227880000|2022-03-02 13:31:20|2479.85|2479.85|2479.93|2479.93|2479.93|2479.93|2479.77|2479.77|0
1646227890000|2022-03-02 13:31:30|2479.97|2479.97|2479.77|2479.77|2479.97|2479.97|2479.77|2479.77|0
1646227900000|2022-03-02 13:31:40|2479.61|2479.61|2479.03|2479.03|2479.61|2479.61|2479.03|2479.03|0
1646227910000|2022-03-02 13:31:50|2478.91|2478.91|2477.76|2477.76|2478.91|2478.91|2477.76|2477.76|0
1646227920000|2022-03-02 13:32:00|2477.65|2477.65|2477.1|2477.1|2477.65|2477.65|2477.1|2477.1|0
1646227930000|2022-03-02 13:32:10|2476.99|2476.99|2476.96|2476.96|2476.99|2476.99|2476.8|2476.8|0
1646227980000|2022-03-02 13:33:00|2477.1|2477.1|2477.33|2477.33|2477.48|2477.48|2477.1|2477.1|0
1646227990000|2022-03-02 13:33:10|2477.3|2477.3|2477.18|2477.18|2477.3|2477.3|2477.1|2477.1|0
1646228020000|2022-03-02 13:33:40|2477.31|2477.31|2477.31|2477.31|2477.31|2477.31|2477.31|2477.31|0
1646228030000|2022-03-02 13:33:50|2477.27|2477.27|2477.27|2477.27|2477.27|2477.27|2477.27|2477.27|0
1646228040000|2022-03-02 13:34:00|2477.51|2477.51|2477.59|2477.59|2477.59|2477.59|2477.51|2477.51|0
1646228050000|2022-03-02 13:34:10|2477.7|2477.7|2477.7|2477.7|2477.7|2477.7|2477.7|2477.7|0
1646228070000|2022-03-02 13:34:30|2477.54|2477.54|2477.54|2477.54|2477.54|2477.54|2477.54|2477.54|0
1646228080000|2022-03-02 13:34:40|2477.47|2477.47|2477.47|2477.47|2477.47|2477.47|2477.47|2477.47|0
1646228090000|2022-03-02 13:34:50|2477.42|2477.42|2476.87|2476.87|2477.42|2477.42|2476.87|2476.87|0
1646228100000|2022-03-02 13:35:00|2476.6|2476.6|2476.71|2476.71|2476.71|2476.71|2476.6|2476.6|0
1646228110000|2022-03-02 13:35:10|2476.79|2476.79|2476.9|2476.9|2476.9|2476.9|2476.79|2476.79|0
1646228120000|2022-03-02 13:35:20|2476.39|2476.39|2476.55|2476.55|2476.55|2476.55|2476.39|2476.39|0
1646228140000|2022-03-02 13:35:40|2476.49|2476.49|2476.17|2476.17|2476.49|2476.49|2476.17|2476.17|0
1646228150000|2022-03-02 13:35:50|2476.33|2476.33|2476.33|2476.33|2476.33|2476.33|2476.33|2476.33|0
1646228160000|2022-03-02 13:36:00|2476.2|2476.2|2476.2|2476.2|2476.2|2476.2|2476.2|2476.2|0
1646228170000|2022-03-02 13:36:10|2476.08|2476.08|2476.08|2476.08|2476.08|2476.08|2476.08|2476.08|0
1646228180000|2022-03-02 13:36:20|2476.21|2476.21|2476.28|2476.28|2476.28|2476.28|2476.21|2476.21|0
1646228190000|2022-03-02 13:36:30|2476.21|2476.21|2475.84|2475.84|2476.21|2476.21|2475.84|2475.84|0
1646228210000|2022-03-02 13:36:50|2475.7|2475.7|2475.7|2475.7|2475.7|2475.7|2475.7|2475.7|0
1646228220000|2022-03-02 13:37:00|2475.27|2475.27|2474.82|2474.82|2475.27|2475.27|2474.82|2474.82|0
1646228230000|2022-03-02 13:37:10|2475.14|2475.14|2474.95|2474.95|2475.18|2475.18|2474.88|2474.88|0
1646228240000|2022-03-02 13:37:20|2475.03|2475.03|2475.1|2475.1|2475.1|2475.1|2475.03|2475.03|0
1646228250000|2022-03-02 13:37:30|2475.03|2475.03|2474.84|2474.84|2475.07|2475.07|2474.8|2474.8|0
1646228280000|2022-03-02 13:38:00|2474.78|2474.78|2475.47|2475.47|2475.47|2475.47|2474.78|2474.78|0
1646228300000|2022-03-02 13:38:20|2475.51|2475.51|2475.51|2475.51|2475.51|2475.51|2475.51|2475.51|0
1646228310000|2022-03-02 13:38:30|2475.38|2475.38|2475.21|2475.21|2475.38|2475.38|2475.21|2475.21|0
1646228320000|2022-03-02 13:38:40|2475.29|2475.29|2475.29|2475.29|2475.29|2475.29|2475.29|2475.29|0
1646228330000|2022-03-02 13:38:50|2475.43|2475.43|2474.83|2474.83|2475.43|2475.43|2474.83|2474.83|0
1646228340000|2022-03-02 13:39:00|2474.77|2474.77|2474.34|2474.34|2474.77|2474.77|2474.26|2474.26|0
1646228350000|2022-03-02 13:39:10|2474.41|2474.41|2475.02|2475.02|2475.02|2475.02|2474.41|2474.41|0
1646228360000|2022-03-02 13:39:20|2475.18|2475.18|2475.18|2475.18|2475.18|2475.18|2475.18|2475.18|0
1646228370000|2022-03-02 13:39:30|2474.95|2474.95|2475.58|2475.58|2475.58|2475.58|2474.95|2474.95|0
1646228380000|2022-03-02 13:39:40|2475.66|2475.66|2476.14|2476.14|2476.14|2476.14|2475.66|2475.66|0
1646228390000|2022-03-02 13:39:50|2476.01|2476.01|2475.92|2475.92|2476.01|2476.01|2475.88|2475.88|0
1646228400000|2022-03-02 13:40:00|2475.86|2475.86|2475.8|2475.8|2475.86|2475.86|2475.8|2475.8|0
1646228410000|2022-03-02 13:40:10|2475.95|2475.95|2475.95|2475.95|2475.95|2475.95|2475.95|2475.95|0
1646228420000|2022-03-02 13:40:20|2475.72|2475.72|2475.8|2475.8|2475.8|2475.8|2475.72|2475.72|0
1646228430000|2022-03-02 13:40:30|2475.77|2475.77|2475.77|2475.77|2475.77|2475.77|2475.77|2475.77|0
1646228440000|2022-03-02 13:40:40|2475.81|2475.81|2475.77|2475.77|2475.81|2475.81|2475.77|2475.77|0
1646228450000|2022-03-02 13:40:50|2475.63|2475.63|2475.31|2475.31|2475.63|2475.63|2475.31|2475.31|0
1646228460000|2022-03-02 13:41:00|2475.23|2475.23|2475.37|2475.37|2475.37|2475.37|2475.23|2475.23|0
1646228470000|2022-03-02 13:41:10|2475.6|2475.6|2475.6|2475.6|2475.6|2475.6|2475.4|2475.4|0
1646228480000|2022-03-02 13:41:20|2475.44|2475.44|2475.55|2475.55|2475.55|2475.55|2475.44|2475.44|0
1646228500000|2022-03-02 13:41:40|2475.48|2475.48|2475.58|2475.58|2475.58|2475.58|2475.35|2475.35|0
1646228510000|2022-03-02 13:41:50|2475.69|2475.69|2475.83|2475.83|2475.83|2475.83|2475.69|2475.69|0
1646228520000|2022-03-02 13:42:00|2475.9|2475.9|2475.9|2475.9|2475.9|2475.9|2475.9|2475.9|0
1646228530000|2022-03-02 13:42:10|2476.06|2476.06|2476.06|2476.06|2476.06|2476.06|2476.06|2476.06|0
1646228540000|2022-03-02 13:42:20|2475.99|2475.99|2475.99|2475.99|2475.99|2475.99|2475.99|2475.99|0
1646228550000|2022-03-02 13:42:30|2475.93|2475.93|2475.93|2475.93|2475.93|2475.93|2475.93|2475.93|0
1646228560000|2022-03-02 13:42:40|2476.24|2476.24|2476.03|2476.03|2476.24|2476.24|2476.03|2476.03|0
1646228570000|2022-03-02 13:42:50|2476.17|2476.17|2476.17|2476.17|2476.17|2476.17|2476.17|2476.17|0
1646228580000|2022-03-02 13:43:00|2476.24|2476.24|2476.18|2476.18|2476.24|2476.24|2476.18|2476.18|0
1646228590000|2022-03-02 13:43:10|2476.07|2476.07|2476.07|2476.07|2476.07|2476.07|2476.07|2476.07|0
1646228600000|2022-03-02 13:43:20|2476.01|2476.01|2475.47|2475.47|2476.01|2476.01|2475.47|2475.47|0
1646228610000|2022-03-02 13:43:30|2475.52|2475.52|2475.52|2475.52|2475.52|2475.52|2475.52|2475.52|0
1646228620000|2022-03-02 13:43:40|2475.6|2475.6|2474.68|2474.68|2475.6|2475.6|2474.68|2474.68|0
1646228630000|2022-03-02 13:43:50|2474.55|2474.55|2474.55|2474.55|2474.55|2474.55|2474.55|2474.55|0
1646228640000|2022-03-02 13:44:00|2474.45|2474.45|2473.99|2473.99|2474.45|2474.45|2473.83|2473.83|0
1646228650000|2022-03-02 13:44:10|2473.86|2473.86|2473.54|2473.54|2473.86|2473.86|2473.3|2473.3|0
1646228660000|2022-03-02 13:44:20|2473.67|2473.67|2473.8|2473.8|2473.8|2473.8|2473.67|2473.67|0
1646228670000|2022-03-02 13:44:30|2473.69|2473.69|2473.69|2473.69|2473.69|2473.69|2473.69|2473.69|0
1646228680000|2022-03-02 13:44:40|2473.62|2473.62|2473.44|2473.44|2473.68|2473.68|2473.44|2473.44|0
1646228690000|2022-03-02 13:44:50|2473.68|2473.68|2473.55|2473.55|2473.68|2473.68|2473.55|2473.55|0
1646228700000|2022-03-02 13:45:00|2473.69|2473.69|2474.24|2474.24|2474.24|2474.24|2473.69|2473.69|0
1646228710000|2022-03-02 13:45:10|2474.39|2474.39|2474.73|2474.73|2474.73|2474.73|2474.31|2474.31|0
1646228730000|2022-03-02 13:45:30|2474.79|2474.79|2474.79|2474.79|2474.79|2474.79|2474.79|2474.79|0
1646228760000|2022-03-02 13:46:00|2474.71|2474.71|2475.53|2475.53|2475.53|2475.53|2474.64|2474.64|0
1646228770000|2022-03-02 13:46:10|2475.69|2475.69|2475.99|2475.99|2476.01|2476.01|2475.69|2475.69|0
1646228780000|2022-03-02 13:46:20|2476.15|2476.15|2475.46|2475.46|2476.15|2476.15|2475.46|2475.46|0
1646228790000|2022-03-02 13:46:30|2475.38|2475.38|2475.39|2475.39|2475.39|2475.39|2475.24|2475.24|0
1646228800000|2022-03-02 13:46:40|2475.32|2475.32|2474.12|2474.12|2475.32|2475.32|2474.06|2474.06|0
1646228810000|2022-03-02 13:46:50|2473.98|2473.98|2473.98|2473.98|2473.98|2473.98|2473.74|2473.74|0
1646228820000|2022-03-02 13:47:00|2473.74|2473.74|2474.19|2474.19|2474.19|2474.19|2473.74|2473.74|0
1646228830000|2022-03-02 13:47:10|2474.26|2474.26|2474.26|2474.26|2474.26|2474.26|2474.26|2474.26|0
1646228840000|2022-03-02 13:47:20|2474.12|2474.12|2474.17|2474.17|2474.17|2474.17|2474.05|2474.05|0
1646228850000|2022-03-02 13:47:30|2474.11|2474.11|2474.04|2474.04|2474.11|2474.11|2473.83|2473.83|0
1646228870000|2022-03-02 13:47:50|2474.52|2474.52|2474.44|2474.44|2474.56|2474.56|2474.44|2474.44|0
1646228880000|2022-03-02 13:48:00|2474.56|2474.56|2474.4|2474.4|2474.72|2474.72|2474.4|2474.4|0
1646228890000|2022-03-02 13:48:10|2474.67|2474.67|2474.47|2474.47|2474.67|2474.67|2474.47|2474.47|0
1646228900000|2022-03-02 13:48:20|2474.38|2474.38|2474.51|2474.51|2474.51|2474.51|2474.38|2474.38|0
1646228930000|2022-03-02 13:48:50|2474.74|2474.74|2474.74|2474.74|2474.74|2474.74|2474.74|2474.74|0
1646228940000|2022-03-02 13:49:00|2474.47|2474.47|2474.34|2474.34|2474.47|2474.47|2474.34|2474.34|0
1646228950000|2022-03-02 13:49:10|2474.22|2474.22|2474.22|2474.22|2474.48|2474.48|2474.22|2474.22|0
1646228960000|2022-03-02 13:49:20|2474.62|2474.62|2474.23|2474.23|2474.73|2474.73|2474.23|2474.23|0
1646229000000|2022-03-02 13:50:00|2474.36|2474.36|2474.74|2474.74|2474.74|2474.74|2474.28|2474.28|0
1646229010000|2022-03-02 13:50:10|2474.82|2474.82|2475.32|2475.32|2475.32|2475.32|2474.82|2474.82|0
1646229020000|2022-03-02 13:50:20|2475.46|2475.46|2475.52|2475.52|2475.52|2475.52|2475.46|2475.46|0
1646229030000|2022-03-02 13:50:30|2475.59|2475.59|2476.15|2476.15|2476.27|2476.27|2475.59|2475.59|0
1646229040000|2022-03-02 13:50:40|2476.23|2476.23|2477.88|2477.88|2477.88|2477.88|2476.23|2476.23|0
1646229050000|2022-03-02 13:50:50|2478.16|2478.16|2478.22|2478.22|2478.22|2478.22|2477.7|2477.7|0
1646229060000|2022-03-02 13:51:00|2478.3|2478.3|2478.24|2478.24|2478.38|2478.38|2478.24|2478.24|0
1646229070000|2022-03-02 13:51:10|2478.28|2478.28|2479.45|2479.45|2479.45|2479.45|2478.16|2478.16|0
1646229080000|2022-03-02 13:51:20|2479.37|2479.37|2479.45|2479.45|2479.45|2479.45|2479.37|2479.37|0
1646229090000|2022-03-02 13:51:30|2479.5|2479.5|2479.74|2479.74|2479.74|2479.74|2479.28|2479.28|0
1646229100000|2022-03-02 13:51:40|2479.89|2479.89|2480.03|2480.03|2480.03|2480.03|2479.89|2479.89|0
1646229110000|2022-03-02 13:51:50|2479.92|2479.92|2479.76|2479.76|2479.92|2479.92|2479.62|2479.62|0
1646229120000|2022-03-02 13:52:00|2479.82|2479.82|2480.13|2480.13|2480.13|2480.13|2479.82|2479.82|0
1646229130000|2022-03-02 13:52:10|2480.21|2480.21|2480.09|2480.09|2480.21|2480.21|2479.91|2479.91|0
1646229140000|2022-03-02 13:52:20|2480.04|2480.04|2480.04|2480.04|2480.04|2480.04|2480.04|2480.04|0
1646229150000|2022-03-02 13:52:30|2480.12|2480.12|2480.09|2480.09|2480.15|2480.15|2480.09|2480.09|0
1646229160000|2022-03-02 13:52:40|2480.23|2480.23|2480.47|2480.47|2480.47|2480.47|2480.23|2480.23|0
1646229180000|2022-03-02 13:53:00|2480.16|2480.16|2480.16|2480.16|2480.16|2480.16|2480.16|2480.16|0
1646229190000|2022-03-02 13:53:10|2480.23|2480.23|2480.23|2480.23|2480.23|2480.23|2480.23|2480.23|0
1646229200000|2022-03-02 13:53:20|2480.31|2480.31|2480.44|2480.44|2480.44|2480.44|2480.31|2480.31|0
1646229210000|2022-03-02 13:53:30|2480.76|2480.76|2480.76|2480.76|2480.76|2480.76|2480.76|2480.76|0
1646229220000|2022-03-02 13:53:40|2480.91|2480.91|2480.62|2480.62|2480.91|2480.91|2480.49|2480.49|0
1646229230000|2022-03-02 13:53:50|2480.84|2480.84|2480.48|2480.48|2480.92|2480.92|2480.48|2480.48|0
1646229240000|2022-03-02 13:54:00|2480.42|2480.42|2480.18|2480.18|2480.42|2480.42|2480.11|2480.11|0
1646229250000|2022-03-02 13:54:10|2480.25|2480.25|2479.97|2479.97|2480.33|2480.33|2479.97|2479.97|0
1646229260000|2022-03-02 13:54:20|2480.1|2480.1|2480.1|2480.1|2480.1|2480.1|2480.1|2480.1|0
1646229280000|2022-03-02 13:54:40|2479.88|2479.88|2480|2480|2480|2480|2479.88|2479.88|0
1646229290000|2022-03-02 13:54:50|2480.07|2480.07|2480.07|2480.07|2480.07|2480.07|2480.07|2480.07|0
1646229300000|2022-03-02 13:55:00|2480.38|2480.38|2480.46|2480.46|2480.46|2480.46|2480.38|2480.38|0
1646229310000|2022-03-02 13:55:10|2480.21|2480.21|2478.92|2478.92|2480.21|2480.21|2478.92|2478.92|0
1646229320000|2022-03-02 13:55:20|2478.76|2478.76|2478.7|2478.7|2478.76|2478.76|2478.7|2478.7|0
1646229340000|2022-03-02 13:55:40|2478.94|2478.94|2479.38|2479.38|2479.38|2479.38|2478.94|2478.94|0
1646229350000|2022-03-02 13:55:50|2479.42|2479.42|2480.59|2480.59|2480.59|2480.59|2479.42|2479.42|0
1646229370000|2022-03-02 13:56:10|2480.67|2480.67|2480.38|2480.38|2480.67|2480.67|2480.38|2480.38|0
1646229380000|2022-03-02 13:56:20|2480.25|2480.25|2479.67|2479.67|2480.31|2480.31|2479.67|2479.67|0
1646229390000|2022-03-02 13:56:30|2479.51|2479.51|2479.51|2479.51|2479.51|2479.51|2479.51|2479.51|0
1646229400000|2022-03-02 13:56:40|2479.78|2479.78|2479.44|2479.44|2479.78|2479.78|2479.44|2479.44|0
1646229420000|2022-03-02 13:57:00|2479.28|2479.28|2478.58|2478.58|2479.28|2479.28|2478.58|2478.58|0
1646229430000|2022-03-02 13:57:10|2478.81|2478.81|2478.81|2478.81|2478.81|2478.81|2478.81|2478.81|0
1646229440000|2022-03-02 13:57:20|2478.89|2478.89|2478.89|2478.89|2478.89|2478.89|2478.89|2478.89|0
1646229450000|2022-03-02 13:57:30|2478.95|2478.95|2479.02|2479.02|2479.02|2479.02|2478.95|2478.95|0
1646229460000|2022-03-02 13:57:40|2479.18|2479.18|2479.4|2479.4|2479.4|2479.4|2479.18|2479.18|0
1646229470000|2022-03-02 13:57:50|2479.33|2479.33|2479.33|2479.33|2479.33|2479.33|2479.33|2479.33|0
1646229480000|2022-03-02 13:58:00|2479.62|2479.62|2479.73|2479.73|2479.73|2479.73|2479.62|2479.62|0
1646229490000|2022-03-02 13:58:10|2479.6|2479.6|2479.6|2479.6|2479.6|2479.6|2479.6|2479.6|0
1646229500000|2022-03-02 13:58:20|2479.74|2479.74|2479.74|2479.74|2479.74|2479.74|2479.74|2479.74|0
1646229510000|2022-03-02 13:58:30|2479.59|2479.59|2479.59|2479.59|2479.59|2479.59|2479.59|2479.59|0
1646229520000|2022-03-02 13:58:40|2479.52|2479.52|2479.52|2479.52|2479.52|2479.52|2479.52|2479.52|0
1646229550000|2022-03-02 13:59:10|2479.92|2479.92|2480.24|2480.24|2480.35|2480.35|2479.92|2479.92|0
1646229570000|2022-03-02 13:59:30|2480.38|2480.38|2480.82|2480.82|2480.98|2480.98|2480.38|2480.38|0
1646229590000|2022-03-02 13:59:50|2481.17|2481.17|2481.23|2481.23|2481.23|2481.23|2481.17|2481.17|0
1646229600000|2022-03-02 14:00:00|2481|2481|2481.49|2481.49|2481.49|2481.49|2480.91|2480.91|0
1646229610000|2022-03-02 14:00:10|2481.65|2481.65|2481.63|2481.63|2482.01|2482.01|2481.62|2481.62|0
1646229620000|2022-03-02 14:00:20|2481.86|2481.86|2482.26|2482.26|2482.26|2482.26|2481.86|2481.86|0
1646229630000|2022-03-02 14:00:30|2482.07|2482.07|2481.97|2481.97|2482.07|2482.07|2481.83|2481.83|0
1646229640000|2022-03-02 14:00:40|2481.89|2481.89|2482.04|2482.04|2482.04|2482.04|2481.89|2481.89|0
1646229650000|2022-03-02 14:00:50|2482.12|2482.12|2482.37|2482.37|2482.37|2482.37|2482.12|2482.12|0
1646229660000|2022-03-02 14:01:00|2482.41|2482.41|2482.8|2482.8|2482.8|2482.8|2482.25|2482.25|0
1646229670000|2022-03-02 14:01:10|2482.57|2482.57|2482.66|2482.66|2482.66|2482.66|2482.43|2482.43|0
1646229680000|2022-03-02 14:01:20|2482.95|2482.95|2482.95|2482.95|2482.95|2482.95|2482.95|2482.95|0
1646229690000|2022-03-02 14:01:30|2483.21|2483.21|2483.07|2483.07|2483.21|2483.21|2483.07|2483.07|0
1646229700000|2022-03-02 14:01:40|2483.47|2483.47|2483.58|2483.58|2483.6|2483.6|2483.47|2483.47|0
1646229710000|2022-03-02 14:01:50|2483.2|2483.2|2483.17|2483.17|2483.33|2483.33|2483.12|2483.12|0
1646229720000|2022-03-02 14:02:00|2482.93|2482.93|2482.87|2482.87|2482.93|2482.93|2482.87|2482.87|0
1646229730000|2022-03-02 14:02:10|2482.79|2482.79|2483.36|2483.36|2483.36|2483.36|2482.68|2482.68|0
1646229740000|2022-03-02 14:02:20|2483.47|2483.47|2483.4|2483.4|2483.47|2483.47|2483.4|2483.4|0
1646229750000|2022-03-02 14:02:30|2483.25|2483.25|2483.25|2483.25|2483.25|2483.25|2483.25|2483.25|0
1646229760000|2022-03-02 14:02:40|2483.41|2483.41|2483.56|2483.56|2483.56|2483.56|2483.41|2483.41|0
1646229770000|2022-03-02 14:02:50|2483.17|2483.17|2483.38|2483.38|2483.38|2483.38|2483.17|2483.17|0
1646229780000|2022-03-02 14:03:00|2483.59|2483.59|2484.81|2484.81|2484.81|2484.81|2483.59|2483.59|0
1646229800000|2022-03-02 14:03:20|2485|2485|2484.95|2484.95|2485|2485|2484.92|2484.92|0
1646229810000|2022-03-02 14:03:30|2485.1|2485.1|2484.94|2484.94|2485.1|2485.1|2484.94|2484.94|0
1646229820000|2022-03-02 14:03:40|2485.28|2485.28|2485.17|2485.17|2485.28|2485.28|2485.17|2485.17|0
1646229830000|2022-03-02 14:03:50|2485.24|2485.24|2485.7|2485.7|2485.93|2485.93|2485.24|2485.24|0
1646229840000|2022-03-02 14:04:00|2485.85|2485.85|2486.01|2486.01|2486.08|2486.08|2485.85|2485.85|0
1646229850000|2022-03-02 14:04:10|2486.08|2486.08|2485.35|2485.35|2486.08|2486.08|2485.35|2485.35|0
1646229860000|2022-03-02 14:04:20|2485.28|2485.28|2484.78|2484.78|2485.28|2485.28|2484.78|2484.78|0
1646229870000|2022-03-02 14:04:30|2484.65|2484.65|2484.41|2484.41|2484.65|2484.65|2484.41|2484.41|0
1646229880000|2022-03-02 14:04:40|2484.47|2484.47|2484.27|2484.27|2484.62|2484.62|2484.27|2484.27|0
1646229890000|2022-03-02 14:04:50|2484.35|2484.35|2484.35|2484.35|2484.35|2484.35|2484.35|2484.35|0
1646229900000|2022-03-02 14:05:00|2484.42|2484.42|2484.47|2484.47|2484.47|2484.47|2484.42|2484.42|0
1646229910000|2022-03-02 14:05:10|2483.84|2483.84|2482.44|2482.44|2483.84|2483.84|2482.44|2482.44|0
1646229920000|2022-03-02 14:05:20|2482.41|2482.41|2482.37|2482.37|2482.41|2482.41|2482.37|2482.37|0
1646229930000|2022-03-02 14:05:30|2482.16|2482.16|2482.23|2482.23|2482.23|2482.23|2482.16|2482.16|0
1646229940000|2022-03-02 14:05:40|2482.46|2482.46|2482.69|2482.69|2482.69|2482.69|2482.46|2482.46|0
1646229950000|2022-03-02 14:05:50|2482.85|2482.85|2482.83|2482.83|2482.95|2482.95|2482.73|2482.73|0
1646229960000|2022-03-02 14:06:00|2482.89|2482.89|2482.89|2482.89|2482.89|2482.89|2482.89|2482.89|0
1646229970000|2022-03-02 14:06:10|2482.81|2482.81|2482.87|2482.87|2482.91|2482.91|2482.75|2482.75|0
1646229980000|2022-03-02 14:06:20|2482.99|2482.99|2482.59|2482.59|2482.99|2482.99|2482.59|2482.59|0
1646229990000|2022-03-02 14:06:30|2482.43|2482.43|2482.43|2482.43|2482.43|2482.43|2482.43|2482.43|0
1646230000000|2022-03-02 14:06:40|2482.51|2482.51|2482.59|2482.59|2482.59|2482.59|2482.43|2482.43|0
1646230020000|2022-03-02 14:07:00|2482.47|2482.47|2481.98|2481.98|2482.47|2482.47|2481.98|2481.98|0
1646230030000|2022-03-02 14:07:10|2482.02|2482.02|2481.87|2481.87|2482.02|2482.02|2481.87|2481.87|0
1646230040000|2022-03-02 14:07:20|2481.95|2481.95|2481.95|2481.95|2481.95|2481.95|2481.95|2481.95|0
1646230060000|2022-03-02 14:07:40|2482.18|2482.18|2482.27|2482.27|2482.27|2482.27|2482.12|2482.12|0
1646230080000|2022-03-02 14:08:00|2482.2|2482.2|2482.2|2482.2|2482.2|2482.2|2482.2|2482.2|0
1646230090000|2022-03-02 14:08:10|2482.27|2482.27|2482.27|2482.27|2482.35|2482.35|2482.2|2482.2|0
1646230100000|2022-03-02 14:08:20|2482.2|2482.2|2482.55|2482.55|2482.55|2482.55|2482.2|2482.2|0
1646230110000|2022-03-02 14:08:30|2482.1|2482.1|2482.32|2482.32|2482.32|2482.32|2482.1|2482.1|0
1646230120000|2022-03-02 14:08:40|2482.24|2482.24|2481.77|2481.77|2482.26|2482.26|2481.77|2481.77|0
1646230130000|2022-03-02 14:08:50|2481.5|2481.5|2481.3|2481.3|2481.5|2481.5|2481.26|2481.26|0
1646230140000|2022-03-02 14:09:00|2480.91|2480.91|2481.06|2481.06|2481.13|2481.13|2480.91|2480.91|0
1646230150000|2022-03-02 14:09:10|2481.13|2481.13|2481.1|2481.1|2481.21|2481.21|2480.9|2480.9|0
1646230160000|2022-03-02 14:09:20|2481.28|2481.28|2482.09|2482.09|2482.09|2482.09|2481.28|2481.28|0
1646230170000|2022-03-02 14:09:30|2481.98|2481.98|2482.31|2482.31|2482.31|2482.31|2481.98|2481.98|0
1646230190000|2022-03-02 14:09:50|2482.38|2482.38|2482.38|2482.38|2482.38|2482.38|2482.38|2482.38|0
1646230200000|2022-03-02 14:10:00|2482.42|2482.42|2482.42|2482.42|2482.42|2482.42|2482.42|2482.42|0
1646230210000|2022-03-02 14:10:10|2482.34|2482.34|2482.26|2482.26|2482.34|2482.34|2482.26|2482.26|0
1646230220000|2022-03-02 14:10:20|2482.13|2482.13|2482.13|2482.13|2482.13|2482.13|2482.13|2482.13|0
1646230240000|2022-03-02 14:10:40|2482.06|2482.06|2482.19|2482.19|2482.19|2482.19|2482.06|2482.06|0
1646230260000|2022-03-02 14:11:00|2481.96|2481.96|2482.12|2482.12|2482.12|2482.12|2481.89|2481.89|0
1646230270000|2022-03-02 14:11:10|2482.28|2482.28|2482.46|2482.46|2482.46|2482.46|2482.28|2482.28|0
1646230290000|2022-03-02 14:11:30|2482.15|2482.15|2482.15|2482.15|2482.15|2482.15|2482.15|2482.15|0
1646230300000|2022-03-02 14:11:40|2482.23|2482.23|2481.39|2481.39|2482.23|2482.23|2481.39|2481.39|0
1646230320000|2022-03-02 14:12:00|2481.17|2481.17|2481.1|2481.1|2481.17|2481.17|2481.1|2481.1|0
1646230340000|2022-03-02 14:12:20|2480.94|2480.94|2480.78|2480.78|2480.94|2480.94|2480.78|2480.78|0
1646230350000|2022-03-02 14:12:30|2480.71|2480.71|2480.38|2480.38|2480.71|2480.71|2480.38|2480.38|0
1646230360000|2022-03-02 14:12:40|2480.16|2480.16|2479.68|2479.68|2480.16|2480.16|2479.68|2479.68|0
1646230380000|2022-03-02 14:13:00|2479.6|2479.6|2479.6|2479.6|2479.6|2479.6|2479.6|2479.6|0
1646230410000|2022-03-02 14:13:30|2479.53|2479.53|2479.53|2479.53|2479.53|2479.53|2479.53|2479.53|0
1646230420000|2022-03-02 14:13:40|2479.59|2479.59|2479.3|2479.3|2479.59|2479.59|2479.24|2479.24|0
1646230430000|2022-03-02 14:13:50|2479.18|2479.18|2479.13|2479.13|2479.46|2479.46|2479.13|2479.13|0
1646230440000|2022-03-02 14:14:00|2478.9|2478.9|2478.64|2478.64|2478.9|2478.9|2478.61|2478.61|0
1646230450000|2022-03-02 14:14:10|2478.37|2478.37|2478.45|2478.45|2478.45|2478.45|2478.34|2478.34|0
1646230460000|2022-03-02 14:14:20|2478.56|2478.56|2478.56|2478.56|2478.56|2478.56|2478.56|2478.56|0
1646230470000|2022-03-02 14:14:30|2478.45|2478.45|2478.61|2478.61|2478.61|2478.61|2478.45|2478.45|0
1646230480000|2022-03-02 14:14:40|2478.82|2478.82|2478.82|2478.82|2478.82|2478.82|2478.82|2478.82|0
1646230490000|2022-03-02 14:14:50|2478.89|2478.89|2479.03|2479.03|2479.03|2479.03|2478.89|2478.89|0
1646230500000|2022-03-02 14:15:00|2479.19|2479.19|2479.1|2479.1|2479.19|2479.19|2479.1|2479.1|0
1646230520000|2022-03-02 14:15:20|2479.07|2479.07|2478.27|2478.27|2479.07|2479.07|2478.27|2478.27|0
1646230540000|2022-03-02 14:15:40|2478.12|2478.12|2478.2|2478.2|2478.2|2478.2|2478.04|2478.04|0
1646230550000|2022-03-02 14:15:50|2478.04|2478.04|2477.78|2477.78|2478.04|2478.04|2477.66|2477.66|0
1646230570000|2022-03-02 14:16:10|2477.71|2477.71|2477.71|2477.71|2477.71|2477.71|2477.71|2477.71|0
1646230580000|2022-03-02 14:16:20|2477.55|2477.55|2477.47|2477.47|2477.55|2477.55|2477.47|2477.47|0
1646230590000|2022-03-02 14:16:30|2477.41|2477.41|2479.84|2479.84|2479.84|2479.84|2477.41|2477.41|0
1646230600000|2022-03-02 14:16:40|2480.23|2480.23|2480.27|2480.27|2480.27|2480.27|2479.92|2479.92|0
1646230610000|2022-03-02 14:16:50|2480.39|2480.39|2480.81|2480.81|2480.81|2480.81|2479.87|2479.87|0
1646230630000|2022-03-02 14:17:10|2480.5|2480.5|2480.73|2480.73|2480.73|2480.73|2480.5|2480.5|0
1646230640000|2022-03-02 14:17:20|2480.57|2480.57|2480.38|2480.38|2480.57|2480.57|2480.3|2480.3|0
1646230650000|2022-03-02 14:17:30|2480.44|2480.44|2480.44|2480.44|2480.44|2480.44|2480.44|2480.44|0
1646230660000|2022-03-02 14:17:40|2480.21|2480.21|2479.96|2479.96|2480.21|2480.21|2479.73|2479.73|0
1646230670000|2022-03-02 14:17:50|2479.88|2479.88|2479.69|2479.69|2479.88|2479.88|2479.69|2479.69|0
1646230680000|2022-03-02 14:18:00|2479.62|2479.62|2479.62|2479.62|2479.62|2479.62|2479.62|2479.62|0
1646230690000|2022-03-02 14:18:10|2479.3|2479.3|2479.3|2479.3|2479.3|2479.3|2479.3|2479.3|0
1646230700000|2022-03-02 14:18:20|2479.23|2479.23|2479.28|2479.28|2479.28|2479.28|2479.23|2479.23|0
1646230710000|2022-03-02 14:18:30|2479.44|2479.44|2479.44|2479.44|2479.44|2479.44|2479.44|2479.44|0
1646230730000|2022-03-02 14:18:50|2479.41|2479.41|2479.41|2479.41|2479.41|2479.41|2479.41|2479.41|0
1646230740000|2022-03-02 14:19:00|2479.34|2479.34|2480.13|2480.13|2480.13|2480.13|2479.34|2479.34|0
1646230750000|2022-03-02 14:19:10|2480.2|2480.2|2481.04|2481.04|2481.04|2481.04|2480.2|2480.2|0
1646230760000|2022-03-02 14:19:20|2480.96|2480.96|2480.96|2480.96|2480.96|2480.96|2480.96|2480.96|0
1646230780000|2022-03-02 14:19:40|2480.71|2480.71|2479.85|2479.85|2480.71|2480.71|2479.66|2479.66|0
1646230790000|2022-03-02 14:19:50|2479.78|2479.78|2480.01|2480.01|2480.01|2480.01|2479.78|2479.78|0
1646230800000|2022-03-02 14:20:00|2479.85|2479.85|2479.85|2479.85|2479.85|2479.85|2479.85|2479.85|0
1646230810000|2022-03-02 14:20:10|2479.97|2479.97|2480.04|2480.04|2480.04|2480.04|2479.81|2479.81|0
1646230820000|2022-03-02 14:20:20|2480.36|2480.36|2480.39|2480.39|2480.39|2480.39|2480.36|2480.36|0
1646230840000|2022-03-02 14:20:40|2480.55|2480.55|2480.53|2480.53|2480.69|2480.69|2480.53|2480.53|0
1646230850000|2022-03-02 14:20:50|2480.67|2480.67|2480.67|2480.67|2480.67|2480.67|2480.67|2480.67|0
1646230860000|2022-03-02 14:21:00|2480.78|2480.78|2480.94|2480.94|2480.94|2480.94|2480.78|2480.78|0
1646230870000|2022-03-02 14:21:10|2481.02|2481.02|2481.1|2481.1|2481.1|2481.1|2481.02|2481.02|0
1646230880000|2022-03-02 14:21:20|2480.72|2480.72|2480.95|2480.95|2480.95|2480.95|2480.72|2480.72|0
1646230890000|2022-03-02 14:21:30|2480.63|2480.63|2480.41|2480.41|2480.63|2480.63|2480.41|2480.41|0
1646230910000|2022-03-02 14:21:50|2480.49|2480.49|2481.19|2481.19|2481.19|2481.19|2480.49|2480.49|0
1646230920000|2022-03-02 14:22:00|2481.41|2481.41|2481.12|2481.12|2481.47|2481.47|2481.12|2481.12|0
1646230930000|2022-03-02 14:22:10|2481.06|2481.06|2481.06|2481.06|2481.06|2481.06|2481.06|2481.06|0
1646230940000|2022-03-02 14:22:20|2480.91|2480.91|2480.84|2480.84|2480.91|2480.91|2480.84|2480.84|0
1646230950000|2022-03-02 14:22:30|2480.97|2480.97|2480.1|2480.1|2480.97|2480.97|2480.1|2480.1|0
1646230960000|2022-03-02 14:22:40|2480.14|2480.14|2480.14|2480.14|2480.14|2480.14|2480.14|2480.14|0
1646230970000|2022-03-02 14:22:50|2479.85|2479.85|2479.85|2479.85|2479.85|2479.85|2479.85|2479.85|0
1646231000000|2022-03-02 14:23:20|2479.93|2479.93|2479.82|2479.82|2480|2480|2479.82|2479.82|0
1646231010000|2022-03-02 14:23:30|2479.75|2479.75|2480.23|2480.23|2480.23|2480.23|2479.75|2479.75|0
1646231020000|2022-03-02 14:23:40|2480.29|2480.29|2480.35|2480.35|2480.46|2480.46|2480.29|2480.29|0
1646231030000|2022-03-02 14:23:50|2480.24|2480.24|2479.85|2479.85|2480.24|2480.24|2479.85|2479.85|0
1646231040000|2022-03-02 14:24:00|2479.74|2479.74|2479.8|2479.8|2479.8|2479.8|2479.74|2479.74|0
1646231050000|2022-03-02 14:24:10|2479.64|2479.64|2479.64|2479.64|2479.64|2479.64|2479.64|2479.64|0
1646231060000|2022-03-02 14:24:20|2479.68|2479.68|2479.64|2479.64|2479.68|2479.68|2479.64|2479.64|0
1646231070000|2022-03-02 14:24:30|2479.72|2479.72|2479.48|2479.48|2479.72|2479.72|2479.44|2479.44|0
1646231080000|2022-03-02 14:24:40|2479.44|2479.44|2479.15|2479.15|2479.44|2479.44|2479.15|2479.15|0
1646231090000|2022-03-02 14:24:50|2479.04|2479.04|2478.61|2478.61|2479.04|2479.04|2478.61|2478.61|0
1646231100000|2022-03-02 14:25:00|2478.49|2478.49|2478.07|2478.07|2478.49|2478.49|2477.96|2477.96|0
1646231110000|2022-03-02 14:25:10|2478|2478|2478|2478|2478|2478|2478|2478|0
1646231120000|2022-03-02 14:25:20|2478.03|2478.03|2478.19|2478.19|2478.19|2478.19|2478.03|2478.03|0
1646231130000|2022-03-02 14:25:30|2478.3|2478.3|2478.3|2478.3|2478.3|2478.3|2478.3|2478.3|0
1646231140000|2022-03-02 14:25:40|2478.18|2478.18|2478.18|2478.18|2478.18|2478.18|2478.18|2478.18|0
1646231160000|2022-03-02 14:26:00|2478.3|2478.3|2478.3|2478.3|2478.3|2478.3|2478.3|2478.3|0
1646231170000|2022-03-02 14:26:10|2478.16|2478.16|2478.16|2478.16|2478.23|2478.23|2478.16|2478.16|0
1646231180000|2022-03-02 14:26:20|2478.09|2478.09|2478.09|2478.09|2478.09|2478.09|2478.09|2478.09|0
1646231190000|2022-03-02 14:26:30|2478.21|2478.21|2478.27|2478.27|2478.27|2478.27|2478.21|2478.21|0
1646231200000|2022-03-02 14:26:40|2478.31|2478.31|2478.35|2478.35|2478.35|2478.35|2478.31|2478.31|0
1646231210000|2022-03-02 14:26:50|2478.13|2478.13|2478.05|2478.05|2478.13|2478.13|2478.05|2478.05|0
1646231220000|2022-03-02 14:27:00|2477.92|2477.92|2477.05|2477.05|2478.06|2478.06|2477.02|2477.02|0
1646231230000|2022-03-02 14:27:10|2476.92|2476.92|2476.74|2476.74|2476.92|2476.92|2476.74|2476.74|0
1646231250000|2022-03-02 14:27:30|2477.06|2477.06|2477.06|2477.06|2477.06|2477.06|2477.06|2477.06|0
1646231260000|2022-03-02 14:27:40|2477.13|2477.13|2477.2|2477.2|2477.26|2477.26|2477.13|2477.13|0
1646231270000|2022-03-02 14:27:50|2477.06|2477.06|2477.06|2477.06|2477.06|2477.06|2477.06|2477.06|0
1646231280000|2022-03-02 14:28:00|2477.12|2477.12|2477.4|2477.4|2477.4|2477.4|2477.12|2477.12|0
1646231290000|2022-03-02 14:28:10|2477.47|2477.47|2477.53|2477.53|2477.53|2477.53|2477.47|2477.47|0
1646231300000|2022-03-02 14:28:20|2477.46|2477.46|2476.81|2476.81|2477.46|2477.46|2476.81|2476.81|0
1646231310000|2022-03-02 14:28:30|2476.74|2476.74|2476.63|2476.63|2476.74|2476.74|2476.51|2476.51|0
1646231320000|2022-03-02 14:28:40|2476.87|2476.87|2478.42|2478.42|2478.42|2478.42|2476.87|2476.87|0
1646231340000|2022-03-02 14:29:00|2478.31|2478.31|2478.31|2478.31|2478.31|2478.31|2478.31|2478.31|0
1646231350000|2022-03-02 14:29:10|2478.42|2478.42|2478.42|2478.42|2478.42|2478.42|2478.42|2478.42|0
1646231380000|2022-03-02 14:29:40|2478.66|2478.66|2478.66|2478.66|2478.72|2478.72|2478.66|2478.66|0
1646231390000|2022-03-02 14:29:50|2478.63|2478.63|2478.57|2478.57|2478.63|2478.63|2478.57|2478.57|0
1646231400000|2022-03-02 14:30:00|2478.68|2478.68|2478.88|2478.88|2478.95|2478.95|2478.68|2478.68|0
1646231410000|2022-03-02 14:30:10|2478.77|2478.77|2479.03|2479.03|2479.39|2479.39|2478.77|2478.77|0
1646231420000|2022-03-02 14:30:20|2479.18|2479.18|2479.18|2479.18|2479.18|2479.18|2479.18|2479.18|0
1646231430000|2022-03-02 14:30:30|2479.22|2479.22|2479.14|2479.14|2479.4|2479.4|2479.14|2479.14|0
1646231440000|2022-03-02 14:30:40|2479.61|2479.61|2480.76|2480.76|2481.14|2481.14|2479.61|2479.61|0
1646231450000|2022-03-02 14:30:50|2480.64|2480.64|2480.45|2480.45|2480.64|2480.64|2480.45|2480.45|0
1646231460000|2022-03-02 14:31:00|2480.34|2480.34|2478.12|2478.12|2480.34|2480.34|2478.12|2478.12|0
1646231480000|2022-03-02 14:31:20|2478.19|2478.19|2477.53|2477.53|2478.19|2478.19|2477.53|2477.53|0
1646231490000|2022-03-02 14:31:30|2477.27|2477.27|2477.05|2477.05|2477.27|2477.27|2477.05|2477.05|0
1646231500000|2022-03-02 14:31:40|2476.88|2476.88|2476.88|2476.88|2476.88|2476.88|2476.88|2476.88|0
1646231510000|2022-03-02 14:31:50|2477.02|2477.02|2476.94|2476.94|2477.02|2477.02|2476.94|2476.94|0
1646231520000|2022-03-02 14:32:00|2476.87|2476.87|2476.87|2476.87|2476.87|2476.87|2476.87|2476.87|0
1646231530000|2022-03-02 14:32:10|2476.81|2476.81|2477.09|2477.09|2477.09|2477.09|2476.81|2476.81|0
1646231540000|2022-03-02 14:32:20|2477.16|2477.16|2477.38|2477.38|2477.38|2477.38|2477.16|2477.16|0
1646231550000|2022-03-02 14:32:30|2477.41|2477.41|2478.61|2478.61|2478.61|2478.61|2477.41|2477.41|0
1646231560000|2022-03-02 14:32:40|2478.68|2478.68|2478.68|2478.68|2478.68|2478.68|2478.68|2478.68|0
1646231580000|2022-03-02 14:33:00|2478.61|2478.61|2477.89|2477.89|2478.64|2478.64|2477.89|2477.89|0
1646231590000|2022-03-02 14:33:10|2477.49|2477.49|2476.84|2476.84|2477.49|2477.49|2476.84|2476.84|0
1646231600000|2022-03-02 14:33:20|2476.96|2476.96|2476.95|2476.95|2476.96|2476.96|2476.82|2476.82|0
1646231610000|2022-03-02 14:33:30|2476.56|2476.56|2476.56|2476.56|2476.56|2476.56|2476.56|2476.56|0
1646231620000|2022-03-02 14:33:40|2476.79|2476.79|2477.05|2477.05|2477.18|2477.18|2476.71|2476.71|0
1646231630000|2022-03-02 14:33:50|2477.21|2477.21|2477.49|2477.49|2477.55|2477.55|2477.21|2477.21|0
1646231640000|2022-03-02 14:34:00|2477.28|2477.28|2476.86|2476.86|2477.28|2477.28|2476.86|2476.86|0
1646231650000|2022-03-02 14:34:10|2477.02|2477.02|2476.62|2476.62|2477.17|2477.17|2476.62|2476.62|0
1646231670000|2022-03-02 14:34:30|2476.78|2476.78|2476.78|2476.78|2476.78|2476.78|2476.78|2476.78|0
1646231680000|2022-03-02 14:34:40|2476.59|2476.59|2476.37|2476.37|2476.59|2476.59|2476.37|2476.37|0
1646231690000|2022-03-02 14:34:50|2476.51|2476.51|2475.95|2475.95|2476.59|2476.59|2475.95|2475.95|0
1646231700000|2022-03-02 14:35:00|2476.02|2476.02|2475.94|2475.94|2476.02|2476.02|2475.72|2475.72|0
1646231710000|2022-03-02 14:35:10|2476.23|2476.23|2476.49|2476.49|2476.49|2476.49|2476.23|2476.23|0
1646231720000|2022-03-02 14:35:20|2476.56|2476.56|2476.41|2476.41|2476.9|2476.9|2476.41|2476.41|0
1646231730000|2022-03-02 14:35:30|2476.27|2476.27|2476.34|2476.34|2476.34|2476.34|2476.27|2476.27|0
1646231740000|2022-03-02 14:35:40|2476.28|2476.28|2475.52|2475.52|2476.28|2476.28|2475.52|2475.52|0
1646231750000|2022-03-02 14:35:50|2475.45|2475.45|2475.14|2475.14|2475.45|2475.45|2475.14|2475.14|0
1646231760000|2022-03-02 14:36:00|2475.21|2475.21|2474.37|2474.37|2475.21|2475.21|2474.29|2474.29|0
1646231770000|2022-03-02 14:36:10|2474.5|2474.5|2474.37|2474.37|2474.5|2474.5|2474.37|2474.37|0
1646231780000|2022-03-02 14:36:20|2474.24|2474.24|2474.5|2474.5|2474.5|2474.5|2474.18|2474.18|0
1646231790000|2022-03-02 14:36:30|2474.47|2474.47|2474.25|2474.25|2474.47|2474.47|2474.25|2474.25|0
1646231800000|2022-03-02 14:36:40|2474.36|2474.36|2474.33|2474.33|2474.36|2474.36|2474.33|2474.33|0
1646231810000|2022-03-02 14:36:50|2474.44|2474.44|2474.23|2474.23|2474.44|2474.44|2474.23|2474.23|0
1646231820000|2022-03-02 14:37:00|2473.91|2473.91|2473.75|2473.75|2473.91|2473.91|2473.71|2473.71|0
1646231830000|2022-03-02 14:37:10|2473.62|2473.62|2473.85|2473.85|2473.85|2473.85|2473.62|2473.62|0
1646231840000|2022-03-02 14:37:20|2473.99|2473.99|2474.22|2474.22|2474.22|2474.22|2473.99|2473.99|0
1646231850000|2022-03-02 14:37:30|2474.35|2474.35|2474.96|2474.96|2474.96|2474.96|2474.35|2474.35|0
1646231860000|2022-03-02 14:37:40|2475.08|2475.08|2475.89|2475.89|2475.89|2475.89|2475.08|2475.08|0
1646231870000|2022-03-02 14:37:50|2475.85|2475.85|2475.77|2475.77|2475.85|2475.85|2475.77|2475.77|0
1646231880000|2022-03-02 14:38:00|2475.63|2475.63|2475.69|2475.69|2475.69|2475.69|2475.63|2475.63|0
1646231890000|2022-03-02 14:38:10|2475.53|2475.53|2475.69|2475.69|2475.69|2475.69|2475.53|2475.53|0
1646231900000|2022-03-02 14:38:20|2475.45|2475.45|2475.4|2475.4|2475.63|2475.63|2475.4|2475.4|0
1646231910000|2022-03-02 14:38:30|2475.47|2475.47|2475.47|2475.47|2475.47|2475.47|2475.47|2475.47|0
1646231920000|2022-03-02 14:38:40|2475.71|2475.71|2475.46|2475.46|2475.74|2475.74|2475.46|2475.46|0
1646231930000|2022-03-02 14:38:50|2475.28|2475.28|2475.14|2475.14|2475.28|2475.28|2475.14|2475.14|0
1646231940000|2022-03-02 14:39:00|2475.21|2475.21|2475.15|2475.15|2475.21|2475.21|2475.15|2475.15|0
1646231950000|2022-03-02 14:39:10|2475.19|2475.19|2475.47|2475.47|2475.47|2475.47|2475.06|2475.06|0
1646231960000|2022-03-02 14:39:20|2475.31|2475.31|2475.24|2475.24|2475.31|2475.31|2475.24|2475.24|0
1646231970000|2022-03-02 14:39:30|2475.21|2475.21|2474.39|2474.39|2475.21|2475.21|2474.39|2474.39|0
1646231980000|2022-03-02 14:39:40|2474.47|2474.47|2474.37|2474.37|2474.47|2474.47|2474.37|2474.37|0
1646231990000|2022-03-02 14:39:50|2474.66|2474.66|2474.65|2474.65|2474.72|2474.72|2474.65|2474.65|0
1646232000000|2022-03-02 14:40:00|2474.76|2474.76|2475.14|2475.14|2475.14|2475.14|2474.76|2474.76|0
1646232010000|2022-03-02 14:40:10|2475.19|2475.19|2475.04|2475.04|2475.19|2475.19|2475.04|2475.04|0
1646232020000|2022-03-02 14:40:20|2475.2|2475.2|2476.42|2476.42|2476.42|2476.42|2475.2|2475.2|0
1646232030000|2022-03-02 14:40:30|2476.61|2476.61|2477.43|2477.43|2477.43|2477.43|2476.61|2476.61|0
1646232040000|2022-03-02 14:40:40|2477.5|2477.5|2480.03|2480.03|2480.03|2480.03|2477.5|2477.5|0
1646232050000|2022-03-02 14:40:50|2480.1|2480.1|2480.2|2480.2|2480.32|2480.32|2480.1|2480.1|0
1646232060000|2022-03-02 14:41:00|2480.23|2480.23|2480.12|2480.12|2480.46|2480.46|2480.12|2480.12|0
1646232070000|2022-03-02 14:41:10|2480.28|2480.28|2480.45|2480.45|2480.45|2480.45|2480.14|2480.14|0
1646232080000|2022-03-02 14:41:20|2480.57|2480.57|2480.4|2480.4|2480.79|2480.79|2480.4|2480.4|0
1646232090000|2022-03-02 14:41:30|2480.51|2480.51|2480.89|2480.89|2480.95|2480.95|2480.51|2480.51|0
1646232100000|2022-03-02 14:41:40|2481.04|2481.04|2481.45|2481.45|2481.45|2481.45|2481.04|2481.04|0
1646232110000|2022-03-02 14:41:50|2481.76|2481.76|2481.89|2481.89|2481.89|2481.89|2481.53|2481.53|0
1646232120000|2022-03-02 14:42:00|2482.05|2482.05|2482.29|2482.29|2482.29|2482.29|2482.05|2482.05|0
1646232130000|2022-03-02 14:42:10|2482.4|2482.4|2482.4|2482.4|2482.4|2482.4|2482.4|2482.4|0
1646232140000|2022-03-02 14:42:20|2482.34|2482.34|2482.32|2482.32|2482.34|2482.34|2482.02|2482.02|0
1646232150000|2022-03-02 14:42:30|2482.24|2482.24|2482.64|2482.64|2482.93|2482.93|2482.24|2482.24|0
1646232160000|2022-03-02 14:42:40|2481.89|2481.89|2481.58|2481.58|2481.96|2481.96|2481.58|2481.58|0
1646232170000|2022-03-02 14:42:50|2481.7|2481.7|2481.74|2481.74|2481.74|2481.74|2481.7|2481.7|0
1646232180000|2022-03-02 14:43:00|2481.52|2481.52|2481.01|2481.01|2481.52|2481.52|2481.01|2481.01|0
1646232190000|2022-03-02 14:43:10|2481.08|2481.08|2481.09|2481.09|2481.27|2481.27|2481.05|2481.05|0
1646232200000|2022-03-02 14:43:20|2481.03|2481.03|2481.33|2481.33|2481.33|2481.33|2481.03|2481.03|0
1646232210000|2022-03-02 14:43:30|2481.39|2481.39|2482.24|2482.24|2482.24|2482.24|2481.39|2481.39|0
1646232220000|2022-03-02 14:43:40|2482.48|2482.48|2482.44|2482.44|2482.61|2482.61|2482.4|2482.4|0
1646232230000|2022-03-02 14:43:50|2482.29|2482.29|2482.03|2482.03|2482.29|2482.29|2481.99|2481.99|0
1646232240000|2022-03-02 14:44:00|2482|2482|2482|2482|2482|2482|2481.88|2481.88|0
1646232250000|2022-03-02 14:44:10|2482.08|2482.08|2481.99|2481.99|2482.08|2482.08|2481.6|2481.6|0
1646232260000|2022-03-02 14:44:20|2481.93|2481.93|2481.69|2481.69|2482|2482|2481.69|2481.69|0
1646232270000|2022-03-02 14:44:30|2481.66|2481.66|2481.2|2481.2|2481.66|2481.66|2481.2|2481.2|0
1646232280000|2022-03-02 14:44:40|2481.28|2481.28|2481.47|2481.47|2481.47|2481.47|2481.28|2481.28|0
1646232290000|2022-03-02 14:44:50|2481.53|2481.53|2481.26|2481.26|2481.53|2481.53|2481.18|2481.18|0
1646232300000|2022-03-02 14:45:00|2481.03|2481.03|2479.17|2479.17|2481.03|2481.03|2479.17|2479.17|0
1646232310000|2022-03-02 14:45:10|2478.96|2478.96|2478.7|2478.7|2478.96|2478.96|2478.7|2478.7|0
1646232320000|2022-03-02 14:45:20|2478.58|2478.58|2478.16|2478.16|2478.58|2478.58|2478.09|2478.09|0
1646232330000|2022-03-02 14:45:30|2478.1|2478.1|2478.1|2478.1|2478.1|2478.1|2478.1|2478.1|0
1646232340000|2022-03-02 14:45:40|2478.16|2478.16|2478.04|2478.04|2478.16|2478.16|2478.04|2478.04|0
1646232350000|2022-03-02 14:45:50|2478.03|2478.03|2478.45|2478.45|2478.45|2478.45|2478.03|2478.03|0
1646232360000|2022-03-02 14:46:00|2478.05|2478.05|2478.5|2478.5|2478.65|2478.65|2478.05|2478.05|0
1646232370000|2022-03-02 14:46:10|2478.54|2478.54|2478.8|2478.8|2478.85|2478.85|2478.54|2478.54|0
1646232380000|2022-03-02 14:46:20|2478.69|2478.69|2479.06|2479.06|2479.06|2479.06|2478.69|2478.69|0
1646232390000|2022-03-02 14:46:30|2479.18|2479.18|2479.18|2479.18|2479.18|2479.18|2479.18|2479.18|0
1646232400000|2022-03-02 14:46:40|2479.29|2479.29|2479.33|2479.33|2479.37|2479.37|2479.29|2479.29|0
1646232410000|2022-03-02 14:46:50|2479.38|2479.38|2479.67|2479.67|2479.72|2479.72|2479.38|2479.38|0
1646232420000|2022-03-02 14:47:00|2479.72|2479.72|2479.75|2479.75|2479.79|2479.79|2479.72|2479.72|0
1646232430000|2022-03-02 14:47:10|2479.89|2479.89|2478.87|2478.87|2479.97|2479.97|2478.87|2478.87|0
1646232440000|2022-03-02 14:47:20|2478.83|2478.83|2478.47|2478.47|2478.87|2478.87|2478.35|2478.35|0
1646232450000|2022-03-02 14:47:30|2478.43|2478.43|2478.71|2478.71|2478.71|2478.71|2478.43|2478.43|0
1646232460000|2022-03-02 14:47:40|2478.64|2478.64|2478.64|2478.64|2478.64|2478.64|2478.64|2478.64|0
1646232480000|2022-03-02 14:48:00|2478.76|2478.76|2478.39|2478.39|2478.92|2478.92|2478.39|2478.39|0
1646232490000|2022-03-02 14:48:10|2478.26|2478.26|2479.07|2479.07|2479.07|2479.07|2478.26|2478.26|0
1646232500000|2022-03-02 14:48:20|2479.21|2479.21|2479.19|2479.19|2479.39|2479.39|2479.19|2479.19|0
1646232510000|2022-03-02 14:48:30|2479.34|2479.34|2479.14|2479.14|2479.34|2479.34|2479.14|2479.14|0
1646232520000|2022-03-02 14:48:40|2479.18|2479.18|2479.1|2479.1|2479.18|2479.18|2479.1|2479.1|0
1646232530000|2022-03-02 14:48:50|2479.06|2479.06|2478.98|2478.98|2479.06|2479.06|2478.98|2478.98|0
1646232540000|2022-03-02 14:49:00|2478.92|2478.92|2477.6|2477.6|2478.92|2478.92|2477.6|2477.6|0
1646232550000|2022-03-02 14:49:10|2477.53|2477.53|2476.99|2476.99|2477.6|2477.6|2476.99|2476.99|0
1646232560000|2022-03-02 14:49:20|2477.15|2477.15|2477.15|2477.15|2477.15|2477.15|2477.07|2477.07|0
1646232570000|2022-03-02 14:49:30|2477.01|2477.01|2478.14|2478.14|2478.14|2478.14|2477.01|2477.01|0
1646232580000|2022-03-02 14:49:40|2478.37|2478.37|2478.47|2478.47|2478.47|2478.47|2478.23|2478.23|0
1646232600000|2022-03-02 14:50:00|2478.08|2478.08|2478.33|2478.33|2478.51|2478.51|2478.08|2478.08|0
1646232610000|2022-03-02 14:50:10|2478.4|2478.4|2478.96|2478.96|2478.96|2478.96|2478.4|2478.4|0
1646232630000|2022-03-02 14:50:30|2479.07|2479.07|2478|2478|2479.07|2479.07|2477.87|2477.87|0
1646232640000|2022-03-02 14:50:40|2477.97|2477.97|2477.97|2477.97|2477.97|2477.97|2477.97|2477.97|0
1646232650000|2022-03-02 14:50:50|2478.18|2478.18|2478.18|2478.18|2478.18|2478.18|2478.18|2478.18|0
1646232660000|2022-03-02 14:51:00|2478.34|2478.34|2478.57|2478.57|2478.61|2478.61|2478.34|2478.34|0
1646232670000|2022-03-02 14:51:10|2478.64|2478.64|2479.79|2479.79|2479.79|2479.79|2478.64|2478.64|0
1646232680000|2022-03-02 14:51:20|2479.86|2479.86|2479.93|2479.93|2479.93|2479.93|2479.86|2479.86|0
1646232690000|2022-03-02 14:51:30|2479.77|2479.77|2480.04|2480.04|2480.04|2480.04|2479.77|2479.77|0
1646232700000|2022-03-02 14:51:40|2480.2|2480.2|2480.42|2480.42|2480.42|2480.42|2480.2|2480.2|0
1646232710000|2022-03-02 14:51:50|2480.48|2480.48|2480.48|2480.48|2480.48|2480.48|2480.48|2480.48|0
1646232720000|2022-03-02 14:52:00|2480.34|2480.34|2480.09|2480.09|2480.34|2480.34|2479.98|2479.98|0
1646232730000|2022-03-02 14:52:10|2480.13|2480.13|2480.06|2480.06|2480.21|2480.21|2480.06|2480.06|0
1646232740000|2022-03-02 14:52:20|2480.21|2480.21|2480.43|2480.43|2480.52|2480.52|2480.19|2480.19|0
1646232750000|2022-03-02 14:52:30|2480.69|2480.69|2479.58|2479.58|2480.69|2480.69|2479.58|2479.58|0
1646232760000|2022-03-02 14:52:40|2479.31|2479.31|2478.97|2478.97|2479.35|2479.35|2478.97|2478.97|0
1646232770000|2022-03-02 14:52:50|2479|2479|2479.03|2479.03|2479.03|2479.03|2479|2479|0
1646232780000|2022-03-02 14:53:00|2479.07|2479.07|2478.73|2478.73|2479.07|2479.07|2478.42|2478.42|0
1646232790000|2022-03-02 14:53:10|2478.8|2478.8|2478.42|2478.42|2478.8|2478.8|2478.42|2478.42|0
1646232800000|2022-03-02 14:53:20|2478.1|2478.1|2478.1|2478.1|2478.1|2478.1|2478.1|2478.1|0
1646232810000|2022-03-02 14:53:30|2477.84|2477.84|2477.68|2477.68|2477.84|2477.84|2477.68|2477.68|0
1646232820000|2022-03-02 14:53:40|2477.84|2477.84|2477.83|2477.83|2477.89|2477.89|2477.77|2477.77|0
1646232830000|2022-03-02 14:53:50|2477.67|2477.67|2477.67|2477.67|2477.67|2477.67|2477.67|2477.67|0
1646232840000|2022-03-02 14:54:00|2477.75|2477.75|2479.01|2479.01|2479.21|2479.21|2477.75|2477.75|0
1646232850000|2022-03-02 14:54:10|2479.16|2479.16|2479.02|2479.02|2479.16|2479.16|2478.95|2478.95|0
1646232860000|2022-03-02 14:54:20|2478.98|2478.98|2479.02|2479.02|2479.09|2479.09|2478.98|2478.98|0
1646232870000|2022-03-02 14:54:30|2478.95|2478.95|2478.8|2478.8|2479.27|2479.27|2478.69|2478.69|0
1646232880000|2022-03-02 14:54:40|2478.86|2478.86|2479.47|2479.47|2479.47|2479.47|2478.86|2478.86|0
1646232890000|2022-03-02 14:54:50|2479.36|2479.36|2479.62|2479.62|2479.62|2479.62|2479.36|2479.36|0
1646232900000|2022-03-02 14:55:00|2479.66|2479.66|2481.45|2481.45|2481.45|2481.45|2479.66|2479.66|0
1646232910000|2022-03-02 14:55:10|2481.59|2481.59|2481.46|2481.46|2481.73|2481.73|2481.46|2481.46|0
1646232920000|2022-03-02 14:55:20|2481.15|2481.15|2481.15|2481.15|2481.15|2481.15|2481.15|2481.15|0
1646232930000|2022-03-02 14:55:30|2481.04|2481.04|2479.32|2479.32|2481.04|2481.04|2479.24|2479.24|0
1646232940000|2022-03-02 14:55:40|2479.16|2479.16|2479.52|2479.52|2479.6|2479.6|2479.16|2479.16|0
1646232950000|2022-03-02 14:55:50|2479.38|2479.38|2479.18|2479.18|2479.38|2479.38|2479.18|2479.18|0
1646232960000|2022-03-02 14:56:00|2478.96|2478.96|2477.66|2477.66|2478.96|2478.96|2477.66|2477.66|0
1646232970000|2022-03-02 14:56:10|2477.69|2477.69|2477.13|2477.13|2477.69|2477.69|2476.97|2476.97|0
1646232980000|2022-03-02 14:56:20|2477.06|2477.06|2477.38|2477.38|2477.54|2477.54|2477.06|2477.06|0
1646232990000|2022-03-02 14:56:30|2477.45|2477.45|2477.47|2477.47|2477.58|2477.58|2477.45|2477.45|0
1646233000000|2022-03-02 14:56:40|2477.39|2477.39|2476.86|2476.86|2477.39|2477.39|2476.86|2476.86|0
1646233010000|2022-03-02 14:56:50|2476.82|2476.82|2475.89|2475.89|2476.86|2476.86|2475.89|2475.89|0
1646233020000|2022-03-02 14:57:00|2475.95|2475.95|2475.66|2475.66|2476.12|2476.12|2475.66|2475.66|0
1646233030000|2022-03-02 14:57:10|2475.8|2475.8|2475.48|2475.48|2475.8|2475.8|2475.41|2475.41|0
1646233050000|2022-03-02 14:57:30|2475.34|2475.34|2474.73|2474.73|2475.34|2475.34|2474.73|2474.73|0
1646233060000|2022-03-02 14:57:40|2474.66|2474.66|2474.47|2474.47|2474.66|2474.66|2474.23|2474.23|0
1646233070000|2022-03-02 14:57:50|2474.58|2474.58|2475.29|2475.29|2475.29|2475.29|2474.58|2474.58|0
1646233080000|2022-03-02 14:58:00|2475.44|2475.44|2475.4|2475.4|2475.52|2475.52|2475.4|2475.4|0
1646233090000|2022-03-02 14:58:10|2475.48|2475.48|2475.6|2475.6|2475.6|2475.6|2475.48|2475.48|0
1646233100000|2022-03-02 14:58:20|2475.37|2475.37|2475.25|2475.25|2475.37|2475.37|2475.25|2475.25|0
1646233110000|2022-03-02 14:58:30|2475.16|2475.16|2474.89|2474.89|2475.16|2475.16|2474.89|2474.89|0
1646233120000|2022-03-02 14:58:40|2474.96|2474.96|2475.23|2475.23|2475.34|2475.34|2474.96|2474.96|0
1646233140000|2022-03-02 14:59:00|2475.18|2475.18|2475.18|2475.18|2475.18|2475.18|2475.18|2475.18|0
1646233150000|2022-03-02 14:59:10|2475.33|2475.33|2475.15|2475.15|2475.33|2475.33|2475.15|2475.15|0
1646233160000|2022-03-02 14:59:20|2475.09|2475.09|2474.97|2474.97|2475.09|2475.09|2474.97|2474.97|0
1646233170000|2022-03-02 14:59:30|2474.74|2474.74|2474.71|2474.71|2474.85|2474.85|2474.71|2474.71|0
1646233180000|2022-03-02 14:59:40|2474.85|2474.85|2475.24|2475.24|2475.36|2475.36|2474.85|2474.85|0
1646233190000|2022-03-02 14:59:50|2475.29|2475.29|2475.37|2475.37|2475.37|2475.37|2475.29|2475.29|0
1646233200000|2022-03-02 15:00:00|2475.32|2475.32|2474.76|2474.76|2475.32|2475.32|2474.76|2474.76|0
1646233210000|2022-03-02 15:00:10|2474.73|2474.73|2473.72|2473.72|2474.73|2474.73|2473.72|2473.72|0
1646233220000|2022-03-02 15:00:20|2473.65|2473.65|2473.43|2473.43|2473.65|2473.65|2473.43|2473.43|0
1646233230000|2022-03-02 15:00:30|2473.2|2473.2|2473.23|2473.23|2473.39|2473.39|2473.2|2473.2|0
1646233240000|2022-03-02 15:00:40|2473.2|2473.2|2473.2|2473.2|2473.2|2473.2|2473.2|2473.2|0
1646233260000|2022-03-02 15:01:00|2473.28|2473.28|2473.95|2473.95|2473.95|2473.95|2473.28|2473.28|0
1646233270000|2022-03-02 15:01:10|2473.77|2473.77|2473.77|2473.77|2473.77|2473.77|2473.77|2473.77|0
1646233280000|2022-03-02 15:01:20|2473.7|2473.7|2473.38|2473.38|2473.99|2473.99|2473.27|2473.27|0
1646233290000|2022-03-02 15:01:30|2473.46|2473.46|2472.78|2472.78|2473.46|2473.46|2472.7|2472.7|0
1646233300000|2022-03-02 15:01:40|2472.85|2472.85|2472.74|2472.74|2472.85|2472.85|2472.67|2472.67|0
1646233310000|2022-03-02 15:01:50|2472.63|2472.63|2472.63|2472.63|2472.63|2472.63|2472.63|2472.63|0
1646233320000|2022-03-02 15:02:00|2472.57|2472.57|2472.76|2472.76|2472.76|2472.76|2472.57|2472.57|0
1646233330000|2022-03-02 15:02:10|2472.7|2472.7|2472.72|2472.72|2472.72|2472.72|2472.63|2472.63|0
1646233340000|2022-03-02 15:02:20|2472.85|2472.85|2472.99|2472.99|2472.99|2472.99|2472.85|2472.85|0
1646233350000|2022-03-02 15:02:30|2473.03|2473.03|2473.2|2473.2|2473.28|2473.28|2473.03|2473.03|0
1646233360000|2022-03-02 15:02:40|2473.28|2473.28|2474.33|2474.33|2474.41|2474.41|2473.28|2473.28|0
1646233370000|2022-03-02 15:02:50|2474.2|2474.2|2473.54|2473.54|2474.2|2474.2|2473.54|2473.54|0
1646233380000|2022-03-02 15:03:00|2473.46|2473.46|2473.62|2473.62|2473.62|2473.62|2473.46|2473.46|0
1646233390000|2022-03-02 15:03:10|2473.69|2473.69|2473.85|2473.85|2473.96|2473.96|2473.69|2473.69|0
1646233400000|2022-03-02 15:03:20|2473.79|2473.79|2474.49|2474.49|2474.56|2474.56|2473.79|2473.79|0
1646233410000|2022-03-02 15:03:30|2474.35|2474.35|2474.35|2474.35|2474.35|2474.35|2474.35|2474.35|0
1646233420000|2022-03-02 15:03:40|2474.29|2474.29|2474.61|2474.61|2474.61|2474.61|2474.13|2474.13|0
1646233430000|2022-03-02 15:03:50|2474.47|2474.47|2473.8|2473.8|2474.47|2474.47|2473.8|2473.8|0
1646233440000|2022-03-02 15:04:00|2473.68|2473.68|2473.66|2473.66|2473.8|2473.8|2473.66|2473.66|0
1646233450000|2022-03-02 15:04:10|2473.59|2473.59|2473.51|2473.51|2473.59|2473.59|2473.51|2473.51|0
1646233460000|2022-03-02 15:04:20|2473.39|2473.39|2473.31|2473.31|2473.46|2473.46|2473.14|2473.14|0
1646233470000|2022-03-02 15:04:30|2472.95|2472.95|2472.15|2472.15|2472.95|2472.95|2472|2472|0
1646233480000|2022-03-02 15:04:40|2472.23|2472.23|2471.94|2471.94|2472.23|2472.23|2471.94|2471.94|0
1646233490000|2022-03-02 15:04:50|2472.01|2472.01|2472.01|2472.01|2472.01|2472.01|2472.01|2472.01|0
1646233500000|2022-03-02 15:05:00|2471.95|2471.95|2472.15|2472.15|2472.15|2472.15|2471.95|2471.95|0
1646233510000|2022-03-02 15:05:10|2472.21|2472.21|2472.21|2472.21|2472.21|2472.21|2472.21|2472.21|0
1646233520000|2022-03-02 15:05:20|2472.37|2472.37|2472.37|2472.37|2472.37|2472.37|2472.37|2472.37|0
1646233530000|2022-03-02 15:05:30|2472.15|2472.15|2472.1|2472.1|2472.15|2472.15|2471.78|2471.78|0
1646233540000|2022-03-02 15:05:40|2472.24|2472.24|2472.92|2472.92|2472.92|2472.92|2472.24|2472.24|0
1646233550000|2022-03-02 15:05:50|2472.99|2472.99|2473.07|2473.07|2473.07|2473.07|2472.99|2472.99|0
1646233560000|2022-03-02 15:06:00|2473.01|2473.01|2472.82|2472.82|2473.01|2473.01|2472.82|2472.82|0
1646233570000|2022-03-02 15:06:10|2472.7|2472.7|2470.68|2470.68|2472.7|2472.7|2470.6|2470.6|0
1646233580000|2022-03-02 15:06:20|2470.54|2470.54|2469.91|2469.91|2470.54|2470.54|2469.91|2469.91|0
1646233590000|2022-03-02 15:06:30|2469.79|2469.79|2468.83|2468.83|2469.79|2469.79|2468.79|2468.79|0
1646233600000|2022-03-02 15:06:40|2468.71|2468.71|2468.2|2468.2|2468.71|2468.71|2468.2|2468.2|0
1646233610000|2022-03-02 15:06:50|2468.27|2468.27|2468.39|2468.39|2468.43|2468.43|2468.27|2468.27|0
1646233620000|2022-03-02 15:07:00|2468.25|2468.25|2467.72|2467.72|2468.25|2468.25|2467.66|2467.66|0
1646233630000|2022-03-02 15:07:10|2467.59|2467.59|2467.29|2467.29|2467.59|2467.59|2467.25|2467.25|0
1646233640000|2022-03-02 15:07:20|2467.1|2467.1|2466.86|2466.86|2467.1|2467.1|2466.72|2466.72|0
1646233650000|2022-03-02 15:07:30|2466.54|2466.54|2466.74|2466.74|2466.82|2466.82|2466.54|2466.54|0
1646233660000|2022-03-02 15:07:40|2467.06|2467.06|2467.22|2467.22|2467.22|2467.22|2467.06|2467.06|0
1646233670000|2022-03-02 15:07:50|2467.38|2467.38|2468.58|2468.58|2468.58|2468.58|2467.38|2467.38|0
1646233680000|2022-03-02 15:08:00|2468.5|2468.5|2468.75|2468.75|2468.82|2468.82|2468.5|2468.5|0
1646233690000|2022-03-02 15:08:10|2468.82|2468.82|2468.94|2468.94|2468.94|2468.94|2468.82|2468.82|0
1646233700000|2022-03-02 15:08:20|2468.82|2468.82|2468.65|2468.65|2468.82|2468.82|2468.65|2468.65|0
1646233710000|2022-03-02 15:08:30|2468.73|2468.73|2467.31|2467.31|2468.73|2468.73|2467.31|2467.31|0
1646233720000|2022-03-02 15:08:40|2467.2|2467.2|2467.45|2467.45|2467.45|2467.45|2466.82|2466.82|0
1646233730000|2022-03-02 15:08:50|2467.39|2467.39|2467.37|2467.37|2467.67|2467.67|2467.37|2467.37|0
1646233740000|2022-03-02 15:09:00|2467.55|2467.55|2467.11|2467.11|2467.71|2467.71|2467.11|2467.11|0
1646233750000|2022-03-02 15:09:10|2466.96|2466.96|2466.67|2466.67|2467.11|2467.11|2466.56|2466.56|0
1646233760000|2022-03-02 15:09:20|2466.74|2466.74|2465.63|2465.63|2466.74|2466.74|2465.47|2465.47|0
1646233770000|2022-03-02 15:09:30|2465.55|2465.55|2465.79|2465.79|2465.79|2465.79|2465.38|2465.38|0
1646233780000|2022-03-02 15:09:40|2465.31|2465.31|2465.86|2465.86|2465.86|2465.86|2465.18|2465.18|0
1646233790000|2022-03-02 15:09:50|2465.82|2465.82|2465.85|2465.85|2465.85|2465.85|2465.82|2465.82|0
1646233800000|2022-03-02 15:10:00|2465.91|2465.91|2466.61|2466.61|2466.61|2466.61|2465.85|2465.85|0
1646233810000|2022-03-02 15:10:10|2466.68|2466.68|2466.45|2466.45|2466.68|2466.68|2466.45|2466.45|0
1646233820000|2022-03-02 15:10:20|2466.34|2466.34|2466.02|2466.02|2466.34|2466.34|2465.94|2465.94|0
1646233830000|2022-03-02 15:10:30|2466.06|2466.06|2466.06|2466.06|2466.06|2466.06|2466.06|2466.06|0
1646233840000|2022-03-02 15:10:40|2466.12|2466.12|2465.63|2465.63|2466.12|2466.12|2465.63|2465.63|0
1646233850000|2022-03-02 15:10:50|2465.49|2465.49|2465.38|2465.38|2465.5|2465.5|2465.27|2465.27|0
1646233860000|2022-03-02 15:11:00|2465.34|2465.34|2464.99|2464.99|2465.34|2465.34|2464.35|2464.35|0
1646233870000|2022-03-02 15:11:10|2464.96|2464.96|2465.48|2465.48|2465.48|2465.48|2464.85|2464.85|0
1646233880000|2022-03-02 15:11:20|2465.55|2465.55|2465.55|2465.55|2465.55|2465.55|2465.55|2465.55|0
1646233890000|2022-03-02 15:11:30|2465.37|2465.37|2466.05|2466.05|2466.05|2466.05|2465.37|2465.37|0
1646233910000|2022-03-02 15:11:50|2466.23|2466.23|2466.37|2466.37|2466.37|2466.37|2466.07|2466.07|0
1646233920000|2022-03-02 15:12:00|2466.53|2466.53|2466.81|2466.81|2466.81|2466.81|2466.53|2466.53|0
1646233930000|2022-03-02 15:12:10|2466.88|2466.88|2466.62|2466.62|2467.06|2467.06|2466.62|2466.62|0
1646233950000|2022-03-02 15:12:30|2466.69|2466.69|2466.77|2466.77|2466.77|2466.77|2466.69|2466.69|0
1646233960000|2022-03-02 15:12:40|2466.82|2466.82|2466.49|2466.49|2466.82|2466.82|2466.49|2466.49|0
1646233970000|2022-03-02 15:12:50|2466.45|2466.45|2466.34|2466.34|2466.53|2466.53|2466.34|2466.34|0
1646233980000|2022-03-02 15:13:00|2466.18|2466.18|2465.78|2465.78|2466.33|2466.33|2465.78|2465.78|0
1646233990000|2022-03-02 15:13:10|2465.84|2465.84|2466|2466|2466|2466|2465.84|2465.84|0
1646234000000|2022-03-02 15:13:20|2466.12|2466.12|2466.12|2466.12|2466.12|2466.12|2466.12|2466.12|0
1646234010000|2022-03-02 15:13:30|2466.05|2466.05|2465.85|2465.85|2466.05|2466.05|2465.85|2465.85|0
1646234020000|2022-03-02 15:13:40|2465.69|2465.69|2465.72|2465.72|2465.72|2465.72|2465.61|2465.61|0
1646234030000|2022-03-02 15:13:50|2465.56|2465.56|2465.53|2465.53|2465.72|2465.72|2465.53|2465.53|0
1646234040000|2022-03-02 15:14:00|2465.46|2465.46|2465.69|2465.69|2465.69|2465.69|2465.46|2465.46|0
1646234050000|2022-03-02 15:14:10|2465.57|2465.57|2465.86|2465.86|2465.86|2465.86|2465.57|2465.57|0
1646234060000|2022-03-02 15:14:20|2465.74|2465.74|2465.79|2465.79|2465.86|2465.86|2465.74|2465.74|0
1646234070000|2022-03-02 15:14:30|2465.86|2465.86|2465.6|2465.6|2466.11|2466.11|2465.6|2465.6|0
1646234080000|2022-03-02 15:14:40|2465.53|2465.53|2466.19|2466.19|2466.19|2466.19|2465.4|2465.4|0
1646234090000|2022-03-02 15:14:50|2466.06|2466.06|2465.4|2465.4|2466.06|2466.06|2465.25|2465.25|0
1646234100000|2022-03-02 15:15:00|2465.28|2465.28|2464.87|2464.87|2465.28|2465.28|2464.84|2464.84|0
1646234110000|2022-03-02 15:15:10|2464.73|2464.73|2464.73|2464.73|2464.73|2464.73|2464.73|2464.73|0
1646234120000|2022-03-02 15:15:20|2464.52|2464.52|2464.43|2464.43|2464.65|2464.65|2464.43|2464.43|0
1646234130000|2022-03-02 15:15:30|2464.58|2464.58|2467.82|2467.82|2467.82|2467.82|2464.58|2464.58|0
1646234140000|2022-03-02 15:15:40|2467.94|2467.94|2467.78|2467.78|2468.05|2468.05|2467.78|2467.78|0
1646234150000|2022-03-02 15:15:50|2467.74|2467.74|2467.53|2467.53|2467.74|2467.74|2467.53|2467.53|0
1646234160000|2022-03-02 15:16:00|2467.49|2467.49|2467.53|2467.53|2467.53|2467.53|2467.49|2467.49|0
1646234170000|2022-03-02 15:16:10|2467.76|2467.76|2467.47|2467.47|2467.76|2467.76|2467.47|2467.47|0
1646234180000|2022-03-02 15:16:20|2467.59|2467.59|2467.65|2467.65|2467.65|2467.65|2467.59|2467.59|0
1646234190000|2022-03-02 15:16:30|2467.72|2467.72|2467.02|2467.02|2467.72|2467.72|2467.02|2467.02|0
1646234200000|2022-03-02 15:16:40|2466.94|2466.94|2466.31|2466.31|2466.94|2466.94|2466.31|2466.31|0
1646234210000|2022-03-02 15:16:50|2465.91|2465.91|2465.68|2465.68|2465.91|2465.91|2465.68|2465.68|0
1646234220000|2022-03-02 15:17:00|2465.74|2465.74|2465.71|2465.71|2465.79|2465.79|2465.71|2465.71|0
1646234230000|2022-03-02 15:17:10|2465.49|2465.49|2465.34|2465.34|2465.53|2465.53|2465.34|2465.34|0
1646234240000|2022-03-02 15:17:20|2465.18|2465.18|2465.2|2465.2|2465.2|2465.2|2465.12|2465.12|0
1646234250000|2022-03-02 15:17:30|2465.04|2465.04|2465.68|2465.68|2465.68|2465.68|2464.98|2464.98|0
1646234260000|2022-03-02 15:17:40|2465.52|2465.52|2465.56|2465.56|2465.56|2465.56|2465.52|2465.52|0
1646234270000|2022-03-02 15:17:50|2465.49|2465.49|2465.35|2465.35|2465.6|2465.6|2465.35|2465.35|0
1646234280000|2022-03-02 15:18:00|2465.46|2465.46|2467|2467|2467|2467|2465.46|2465.46|0
1646234290000|2022-03-02 15:18:10|2467.06|2467.06|2467.75|2467.75|2467.75|2467.75|2467.06|2467.06|0
1646234300000|2022-03-02 15:18:20|2467.96|2467.96|2467.89|2467.89|2467.96|2467.96|2467.89|2467.89|0
1646234310000|2022-03-02 15:18:30|2467.81|2467.81|2467.61|2467.61|2467.81|2467.81|2467.61|2467.61|0
1646234320000|2022-03-02 15:18:40|2467.65|2467.65|2467.76|2467.76|2467.76|2467.76|2467.65|2467.65|0
1646234330000|2022-03-02 15:18:50|2467.68|2467.68|2467.67|2467.67|2467.75|2467.75|2467.67|2467.67|0
1646234340000|2022-03-02 15:19:00|2467.81|2467.81|2467.74|2467.74|2467.81|2467.81|2467.65|2467.65|0
1646234350000|2022-03-02 15:19:10|2467.87|2467.87|2467.67|2467.67|2467.94|2467.94|2467.67|2467.67|0
1646234360000|2022-03-02 15:19:20|2467.52|2467.52|2466.9|2466.9|2467.52|2467.52|2466.9|2466.9|0
1646234370000|2022-03-02 15:19:30|2466.74|2466.74|2465.78|2465.78|2466.74|2466.74|2465.78|2465.78|0
1646234380000|2022-03-02 15:19:40|2465.66|2465.66|2465.66|2465.66|2465.66|2465.66|2465.66|2465.66|0
1646234390000|2022-03-02 15:19:50|2465.82|2465.82|2465.71|2465.71|2465.82|2465.82|2465.59|2465.59|0
1646234400000|2022-03-02 15:20:00|2465.4|2465.4|2465.55|2465.55|2465.55|2465.55|2465.29|2465.29|0
1646234410000|2022-03-02 15:20:10|2465.66|2465.66|2466.98|2466.98|2466.98|2466.98|2465.66|2465.66|0
1646234420000|2022-03-02 15:20:20|2467.21|2467.21|2467.66|2467.66|2467.66|2467.66|2467.21|2467.21|0
1646234430000|2022-03-02 15:20:30|2467.6|2467.6|2467.33|2467.33|2467.6|2467.6|2467.33|2467.33|0
1646234450000|2022-03-02 15:20:50|2467.18|2467.18|2467.04|2467.04|2467.18|2467.18|2467.04|2467.04|0
1646234460000|2022-03-02 15:21:00|2466.91|2466.91|2466.07|2466.07|2466.91|2466.91|2466.07|2466.07|0
1646234480000|2022-03-02 15:21:20|2466.01|2466.01|2466.08|2466.08|2466.08|2466.08|2466.01|2466.01|0
1646234490000|2022-03-02 15:21:30|2466.24|2466.24|2467|2467|2467|2467|2466.08|2466.08|0
1646234500000|2022-03-02 15:21:40|2467.27|2467.27|2467.38|2467.38|2467.38|2467.38|2467.27|2467.27|0
1646234510000|2022-03-02 15:21:50|2467.26|2467.26|2466.74|2466.74|2467.26|2467.26|2466.38|2466.38|0
1646234520000|2022-03-02 15:22:00|2466.82|2466.82|2467.05|2467.05|2467.11|2467.11|2466.76|2466.76|0
1646234530000|2022-03-02 15:22:10|2467.12|2467.12|2467.2|2467.2|2467.38|2467.38|2467.05|2467.05|0
1646234540000|2022-03-02 15:22:20|2467.16|2467.16|2467.81|2467.81|2467.81|2467.81|2467.16|2467.16|0
1646234550000|2022-03-02 15:22:30|2467.74|2467.74|2467.74|2467.74|2467.74|2467.74|2467.74|2467.74|0
1646234560000|2022-03-02 15:22:40|2467.62|2467.62|2467.54|2467.54|2467.62|2467.62|2467.54|2467.54|0
1646234570000|2022-03-02 15:22:50|2467.65|2467.65|2467.27|2467.27|2467.65|2467.65|2467.27|2467.27|0
1646234580000|2022-03-02 15:23:00|2467.11|2467.11|2466.85|2466.85|2467.11|2467.11|2466.85|2466.85|0
1646234590000|2022-03-02 15:23:10|2466.66|2466.66|2466.4|2466.4|2466.66|2466.66|2466.4|2466.4|0
1646234600000|2022-03-02 15:23:20|2466.24|2466.24|2466.32|2466.32|2466.32|2466.32|2466.17|2466.17|0
1646234610000|2022-03-02 15:23:30|2466.4|2466.4|2466.36|2466.36|2466.4|2466.4|2466.24|2466.24|0
1646234620000|2022-03-02 15:23:40|2466.2|2466.2|2465.38|2465.38|2466.2|2466.2|2465.38|2465.38|0
1646234630000|2022-03-02 15:23:50|2465.45|2465.45|2465.29|2465.29|2465.45|2465.45|2465.29|2465.29|0
1646234640000|2022-03-02 15:24:00|2465|2465|2464.65|2464.65|2465|2465|2464.41|2464.41|0
1646234650000|2022-03-02 15:24:10|2464.49|2464.49|2464.49|2464.49|2464.65|2464.65|2464.49|2464.49|0
1646234660000|2022-03-02 15:24:20|2464.81|2464.81|2464.9|2464.9|2465.22|2465.22|2464.81|2464.81|0
1646234670000|2022-03-02 15:24:30|2464.48|2464.48|2464.48|2464.48|2464.48|2464.48|2464.48|2464.48|0
1646234680000|2022-03-02 15:24:40|2464.24|2464.24|2464.97|2464.97|2465.38|2465.38|2464.24|2464.24|0
1646234690000|2022-03-02 15:24:50|2465|2465|2464.96|2464.96|2465|2465|2464.79|2464.79|0
1646234700000|2022-03-02 15:25:00|2465.07|2465.07|2464.86|2464.86|2465.1|2465.1|2464.78|2464.78|0
1646234710000|2022-03-02 15:25:10|2464.78|2464.78|2464.63|2464.63|2464.78|2464.78|2464.63|2464.63|0
1646234720000|2022-03-02 15:25:20|2464.78|2464.78|2464.71|2464.71|2464.84|2464.84|2464.71|2464.71|0
1646234730000|2022-03-02 15:25:30|2464.78|2464.78|2464.85|2464.85|2464.85|2464.85|2464.78|2464.78|0
1646234740000|2022-03-02 15:25:40|2464.79|2464.79|2464.95|2464.95|2464.95|2464.95|2464.73|2464.73|0
1646234750000|2022-03-02 15:25:50|2464.8|2464.8|2464.8|2464.8|2464.8|2464.8|2464.8|2464.8|0
1646234760000|2022-03-02 15:26:00|2464.64|2464.64|2464.58|2464.58|2464.64|2464.64|2464.58|2464.58|0
1646234770000|2022-03-02 15:26:10|2464.52|2464.52|2464.52|2464.52|2464.52|2464.52|2464.52|2464.52|0
1646234780000|2022-03-02 15:26:20|2464.59|2464.59|2464.72|2464.72|2464.72|2464.72|2464.59|2464.59|0
1646234790000|2022-03-02 15:26:30|2464.79|2464.79|2464.66|2464.66|2464.79|2464.79|2464.6|2464.6|0
1646234800000|2022-03-02 15:26:40|2464.82|2464.82|2464.82|2464.82|2464.82|2464.82|2464.82|2464.82|0
1646234810000|2022-03-02 15:26:50|2464.88|2464.88|2465.2|2465.2|2465.2|2465.2|2464.84|2464.84|0
1646234820000|2022-03-02 15:27:00|2465.06|2465.06|2463.87|2463.87|2465.06|2465.06|2463.87|2463.87|0
1646234830000|2022-03-02 15:27:10|2463.79|2463.79|2463.19|2463.19|2463.87|2463.87|2463.19|2463.19|0
1646234850000|2022-03-02 15:27:30|2463.27|2463.27|2462.95|2462.95|2463.42|2463.42|2462.95|2462.95|0
1646234860000|2022-03-02 15:27:40|2462.96|2462.96|2462.95|2462.95|2463|2463|2462.84|2462.84|0
1646234870000|2022-03-02 15:27:50|2463.09|2463.09|2463.2|2463.2|2463.2|2463.2|2463.09|2463.09|0
1646234880000|2022-03-02 15:28:00|2463.32|2463.32|2465.79|2465.79|2465.79|2465.79|2463.25|2463.25|0
1646234890000|2022-03-02 15:28:10|2465.82|2465.82|2469.82|2469.82|2470.12|2470.12|2465.82|2465.82|0
1646234900000|2022-03-02 15:28:20|2469.93|2469.93|2468.75|2468.75|2469.93|2469.93|2468.75|2468.75|0
1646234910000|2022-03-02 15:28:30|2468.51|2468.51|2468.71|2468.71|2468.81|2468.81|2467.51|2467.51|0
1646234920000|2022-03-02 15:28:40|2469.02|2469.02|2469.32|2469.32|2469.32|2469.32|2468.85|2468.85|0
1646234930000|2022-03-02 15:28:50|2469.26|2469.26|2468.97|2468.97|2469.26|2469.26|2468.85|2468.85|0
1646234940000|2022-03-02 15:29:00|2468.89|2468.89|2468.49|2468.49|2469.16|2469.16|2468.45|2468.45|0
1646234950000|2022-03-02 15:29:10|2468.42|2468.42|2468.51|2468.51|2468.51|2468.51|2468.26|2468.26|0
1646234960000|2022-03-02 15:29:20|2468.82|2468.82|2469.9|2469.9|2469.9|2469.9|2468.82|2468.82|0
1646234970000|2022-03-02 15:29:30|2470.11|2470.11|2472.12|2472.12|2472.12|2472.12|2470.11|2470.11|0
1646234980000|2022-03-02 15:29:40|2472.25|2472.25|2472.11|2472.11|2472.7|2472.7|2472.11|2472.11|0
1646234990000|2022-03-02 15:29:50|2471.79|2471.79|2471.09|2471.09|2471.79|2471.79|2471.09|2471.09|0
1646235000000|2022-03-02 15:30:00|2470.99|2470.99|2472.33|2472.33|2472.33|2472.33|2470.82|2470.82|0
1646235010000|2022-03-02 15:30:10|2472.44|2472.44|2473.09|2473.09|2473.1|2473.1|2472.33|2472.33|0
1646235020000|2022-03-02 15:30:20|2473.16|2473.16|2472.7|2472.7|2473.16|2473.16|2472.7|2472.7|0
1646235030000|2022-03-02 15:30:30|2472.58|2472.58|2471.88|2471.88|2472.58|2472.58|2471.76|2471.76|0
1646235040000|2022-03-02 15:30:40|2471.55|2471.55|2471.72|2471.72|2471.72|2471.72|2471.55|2471.55|0
1646235050000|2022-03-02 15:30:50|2471.42|2471.42|2470.07|2470.07|2471.42|2471.42|2470.07|2470.07|0
1646235060000|2022-03-02 15:31:00|2470.15|2470.15|2469.48|2469.48|2470.15|2470.15|2469.41|2469.41|0
1646235070000|2022-03-02 15:31:10|2469.55|2469.55|2469.13|2469.13|2469.55|2469.55|2469.13|2469.13|0
1646235080000|2022-03-02 15:31:20|2468.91|2468.91|2468.91|2468.91|2468.91|2468.91|2468.91|2468.91|0
1646235090000|2022-03-02 15:31:30|2468.68|2468.68|2468.11|2468.11|2468.68|2468.68|2468.11|2468.11|0
1646235100000|2022-03-02 15:31:40|2467.95|2467.95|2467.82|2467.82|2468.03|2468.03|2467.69|2467.69|0
1646235110000|2022-03-02 15:31:50|2467.37|2467.37|2467.88|2467.88|2468.03|2468.03|2467.37|2467.37|0
1646235120000|2022-03-02 15:32:00|2467.91|2467.91|2468.36|2468.36|2468.36|2468.36|2467.79|2467.79|0
1646235130000|2022-03-02 15:32:10|2468.47|2468.47|2468.74|2468.74|2468.74|2468.74|2468.33|2468.33|0
1646235140000|2022-03-02 15:32:20|2468.85|2468.85|2467.58|2467.58|2468.97|2468.97|2467.58|2467.58|0
1646235150000|2022-03-02 15:32:30|2467.29|2467.29|2467.36|2467.36|2467.37|2467.37|2467.22|2467.22|0
1646235160000|2022-03-02 15:32:40|2467.2|2467.2|2466.88|2466.88|2467.2|2467.2|2466.76|2466.76|0
1646235170000|2022-03-02 15:32:50|2466.96|2466.96|2467.44|2467.44|2467.44|2467.44|2466.96|2466.96|0
1646235180000|2022-03-02 15:33:00|2467.52|2467.52|2467.33|2467.33|2467.59|2467.59|2467.33|2467.33|0
1646235190000|2022-03-02 15:33:10|2467.27|2467.27|2467.2|2467.2|2467.33|2467.33|2467.2|2467.2|0
1646235200000|2022-03-02 15:33:20|2466.89|2466.89|2466.73|2466.73|2466.89|2466.89|2466.73|2466.73|0
1646235210000|2022-03-02 15:33:30|2466.62|2466.62|2466.85|2466.85|2466.9|2466.9|2466.62|2466.62|0
1646235220000|2022-03-02 15:33:40|2467.01|2467.01|2468.19|2468.19|2468.19|2468.19|2467.01|2467.01|0
1646235230000|2022-03-02 15:33:50|2468.46|2468.46|2468.14|2468.14|2468.46|2468.46|2468.07|2468.07|0
1646235240000|2022-03-02 15:34:00|2468.28|2468.28|2469.03|2469.03|2469.03|2469.03|2468.24|2468.24|0
1646235250000|2022-03-02 15:34:10|2469.18|2469.18|2469.93|2469.93|2470.1|2470.1|2469.18|2469.18|0
1646235260000|2022-03-02 15:34:20|2470.25|2470.25|2470.03|2470.03|2470.31|2470.31|2469.88|2469.88|0
1646235270000|2022-03-02 15:34:30|2470.25|2470.25|2470.09|2470.09|2470.32|2470.32|2469.78|2469.78|0
1646235280000|2022-03-02 15:34:40|2470.2|2470.2|2470.41|2470.41|2470.41|2470.41|2470.18|2470.18|0
1646235290000|2022-03-02 15:34:50|2470.35|2470.35|2469.91|2469.91|2470.35|2470.35|2469.91|2469.91|0
1646235300000|2022-03-02 15:35:00|2469.8|2469.8|2469.47|2469.47|2469.8|2469.8|2469.41|2469.41|0
1646235310000|2022-03-02 15:35:10|2469.39|2469.39|2468.68|2468.68|2469.39|2469.39|2468.6|2468.6|0
1646235320000|2022-03-02 15:35:20|2468.55|2468.55|2468.55|2468.55|2468.55|2468.55|2468.55|2468.55|0
1646235330000|2022-03-02 15:35:30|2468.48|2468.48|2468.67|2468.67|2468.78|2468.78|2468.48|2468.48|0
1646235340000|2022-03-02 15:35:40|2468.59|2468.59|2469|2469|2469|2469|2468.52|2468.52|0
1646235350000|2022-03-02 15:35:50|2469.06|2469.06|2469.56|2469.56|2469.64|2469.64|2469.02|2469.02|0
1646235360000|2022-03-02 15:36:00|2469.42|2469.42|2469.14|2469.14|2469.42|2469.42|2469.14|2469.14|0
1646235370000|2022-03-02 15:36:10|2468.98|2468.98|2469.15|2469.15|2469.17|2469.17|2468.88|2468.88|0
1646235380000|2022-03-02 15:36:20|2468.87|2468.87|2469.06|2469.06|2469.06|2469.06|2468.87|2468.87|0
1646235390000|2022-03-02 15:36:30|2469.02|2469.02|2469.58|2469.58|2469.58|2469.58|2468.97|2468.97|0
1646235400000|2022-03-02 15:36:40|2469.47|2469.47|2470.16|2470.16|2470.16|2470.16|2469.47|2469.47|0
1646235410000|2022-03-02 15:36:50|2470.22|2470.22|2471.03|2471.03|2471.03|2471.03|2470.22|2470.22|0
1646235420000|2022-03-02 15:37:00|2471.07|2471.07|2471.72|2471.72|2471.72|2471.72|2471.07|2471.07|0
1646235430000|2022-03-02 15:37:10|2472.2|2472.2|2471.95|2471.95|2472.2|2472.2|2471.88|2471.88|0
1646235440000|2022-03-02 15:37:20|2472.1|2472.1|2473.3|2473.3|2473.3|2473.3|2472.1|2472.1|0
1646235450000|2022-03-02 15:37:30|2473.24|2473.24|2472.54|2472.54|2473.24|2473.24|2472.54|2472.54|0
1646235460000|2022-03-02 15:37:40|2472.43|2472.43|2472.28|2472.28|2472.43|2472.43|2472.28|2472.28|0
1646235470000|2022-03-02 15:37:50|2472.36|2472.36|2472.29|2472.29|2472.36|2472.36|2472.29|2472.29|0
1646235480000|2022-03-02 15:38:00|2472.35|2472.35|2472.97|2472.97|2472.97|2472.97|2472.35|2472.35|0
1646235490000|2022-03-02 15:38:10|2472.9|2472.9|2472.99|2472.99|2472.99|2472.99|2472.9|2472.9|0
1646235500000|2022-03-02 15:38:20|2472.93|2472.93|2473.1|2473.1|2473.1|2473.1|2472.62|2472.62|0
1646235510000|2022-03-02 15:38:30|2473.21|2473.21|2472.94|2472.94|2473.21|2473.21|2472.82|2472.82|0
1646235520000|2022-03-02 15:38:40|2473.02|2473.02|2473.02|2473.02|2473.02|2473.02|2473.02|2473.02|0
1646235530000|2022-03-02 15:38:50|2472.94|2472.94|2473.63|2473.63|2473.63|2473.63|2472.94|2472.94|0
1646235540000|2022-03-02 15:39:00|2473.76|2473.76|2474.73|2474.73|2474.8|2474.8|2473.76|2473.76|0
1646235550000|2022-03-02 15:39:10|2474.61|2474.61|2474.76|2474.76|2474.76|2474.76|2474.61|2474.61|0
1646235560000|2022-03-02 15:39:20|2474.72|2474.72|2474.72|2474.72|2474.72|2474.72|2474.72|2474.72|0
1646235570000|2022-03-02 15:39:30|2474.54|2474.54|2474.53|2474.53|2474.67|2474.67|2474.53|2474.53|0
1646235580000|2022-03-02 15:39:40|2474.46|2474.46|2473.84|2473.84|2474.46|2474.46|2473.84|2473.84|0
1646235590000|2022-03-02 15:39:50|2473.74|2473.74|2473.74|2473.74|2473.8|2473.8|2473.61|2473.61|0
1646235600000|2022-03-02 15:40:00|2473.88|2473.88|2474.8|2474.8|2474.8|2474.8|2473.88|2473.88|0
1646235610000|2022-03-02 15:40:10|2474.88|2474.88|2475.12|2475.12|2475.28|2475.28|2474.88|2474.88|0
1646235620000|2022-03-02 15:40:20|2475.19|2475.19|2475.3|2475.3|2475.3|2475.3|2475.19|2475.19|0
1646235630000|2022-03-02 15:40:30|2475.15|2475.15|2475.01|2475.01|2475.35|2475.35|2475.01|2475.01|0
1646235640000|2022-03-02 15:40:40|2474.85|2474.85|2474.85|2474.85|2474.85|2474.85|2474.85|2474.85|0
1646235650000|2022-03-02 15:40:50|2474.79|2474.79|2474.79|2474.79|2474.79|2474.79|2474.79|2474.79|0
1646235660000|2022-03-02 15:41:00|2474.66|2474.66|2474.66|2474.66|2474.66|2474.66|2474.66|2474.66|0
1646235670000|2022-03-02 15:41:10|2474.89|2474.89|2474.95|2474.95|2474.95|2474.95|2474.81|2474.81|0
1646235690000|2022-03-02 15:41:30|2474.81|2474.81|2474.81|2474.81|2474.81|2474.81|2474.81|2474.81|0
1646235700000|2022-03-02 15:41:40|2474.92|2474.92|2474.84|2474.84|2474.92|2474.92|2474.76|2474.76|0
1646235710000|2022-03-02 15:41:50|2474.63|2474.63|2474.47|2474.47|2474.63|2474.63|2474.47|2474.47|0
1646235720000|2022-03-02 15:42:00|2474.41|2474.41|2474.89|2474.89|2474.89|2474.89|2474.41|2474.41|0
1646235730000|2022-03-02 15:42:10|2474.78|2474.78|2474.39|2474.39|2474.78|2474.78|2474.39|2474.39|0
1646235740000|2022-03-02 15:42:20|2474.43|2474.43|2474.72|2474.72|2474.72|2474.72|2474.43|2474.43|0
1646235760000|2022-03-02 15:42:40|2474.95|2474.95|2474.95|2474.95|2474.95|2474.95|2474.95|2474.95|0
1646235770000|2022-03-02 15:42:50|2474.5|2474.5|2474.14|2474.14|2474.63|2474.63|2474.14|2474.14|0
1646235810000|2022-03-02 15:43:30|2474.08|2474.08|2473.88|2473.88|2474.08|2474.08|2473.88|2473.88|0
1646235820000|2022-03-02 15:43:40|2473.77|2473.77|2474.42|2474.42|2474.42|2474.42|2473.77|2473.77|0
1646235830000|2022-03-02 15:43:50|2474.46|2474.46|2474.6|2474.6|2475|2475|2474.46|2474.46|0
1646235840000|2022-03-02 15:44:00|2474.83|2474.83|2475.01|2475.01|2475.01|2475.01|2474.83|2474.83|0
1646235850000|2022-03-02 15:44:10|2474.85|2474.85|2474.41|2474.41|2474.85|2474.85|2474.41|2474.41|0
1646235860000|2022-03-02 15:44:20|2474.27|2474.27|2473.59|2473.59|2474.27|2474.27|2473.43|2473.43|0
1646235880000|2022-03-02 15:44:40|2473.66|2473.66|2473.19|2473.19|2473.66|2473.66|2473.19|2473.19|0
1646235900000|2022-03-02 15:45:00|2473.35|2473.35|2473.63|2473.63|2473.63|2473.63|2473.35|2473.35|0
1646235910000|2022-03-02 15:45:10|2473.49|2473.49|2473.83|2473.83|2473.83|2473.83|2473.49|2473.49|0
1646235920000|2022-03-02 15:45:20|2473.7|2473.7|2473.41|2473.41|2473.7|2473.7|2473.41|2473.41|0
1646235930000|2022-03-02 15:45:30|2473.25|2473.25|2473.1|2473.1|2473.25|2473.25|2473.1|2473.1|0
1646235940000|2022-03-02 15:45:40|2472.99|2472.99|2472.88|2472.88|2472.99|2472.99|2472.88|2472.88|0
1646235950000|2022-03-02 15:45:50|2472.72|2472.72|2471.88|2471.88|2472.72|2472.72|2471.88|2471.88|0
1646235960000|2022-03-02 15:46:00|2471.82|2471.82|2471.44|2471.44|2471.82|2471.82|2471.36|2471.36|0
1646235970000|2022-03-02 15:46:10|2471.3|2471.3|2470.5|2470.5|2471.3|2471.3|2470.5|2470.5|0
1646235980000|2022-03-02 15:46:20|2470.41|2470.41|2470.84|2470.84|2471.1|2471.1|2470.41|2470.41|0
1646235990000|2022-03-02 15:46:30|2470.87|2470.87|2471.08|2471.08|2471.13|2471.13|2470.66|2470.66|0
1646236000000|2022-03-02 15:46:40|2471.16|2471.16|2470.92|2470.92|2471.16|2471.16|2470.84|2470.84|0
1646236010000|2022-03-02 15:46:50|2471.04|2471.04|2471.26|2471.26|2471.26|2471.26|2471.04|2471.04|0
1646236020000|2022-03-02 15:47:00|2471.49|2471.49|2472.64|2472.64|2472.67|2472.67|2471.49|2471.49|0
1646236030000|2022-03-02 15:47:10|2472.74|2472.74|2472.23|2472.23|2472.74|2472.74|2472.23|2472.23|0
1646236040000|2022-03-02 15:47:20|2472.15|2472.15|2472.15|2472.15|2472.15|2472.15|2472.15|2472.15|0
1646236050000|2022-03-02 15:47:30|2472.37|2472.37|2472.58|2472.58|2472.58|2472.58|2472.37|2472.37|0
1646236060000|2022-03-02 15:47:40|2472.66|2472.66|2472.66|2472.66|2472.66|2472.66|2472.66|2472.66|0
1646236070000|2022-03-02 15:47:50|2472.5|2472.5|2472.5|2472.5|2472.5|2472.5|2472.5|2472.5|0
1646236080000|2022-03-02 15:48:00|2472.66|2472.66|2473.02|2473.02|2473.02|2473.02|2472.66|2472.66|0
1646236090000|2022-03-02 15:48:10|2473.24|2473.24|2473.13|2473.13|2473.24|2473.24|2473.12|2473.12|0
1646236100000|2022-03-02 15:48:20|2473.45|2473.45|2474.21|2474.21|2474.21|2474.21|2473.45|2473.45|0
1646236110000|2022-03-02 15:48:30|2474.52|2474.52|2474.96|2474.96|2474.96|2474.96|2474.52|2474.52|0
1646236120000|2022-03-02 15:48:40|2475.02|2475.02|2476.33|2476.33|2476.33|2476.33|2475.02|2475.02|0
1646236130000|2022-03-02 15:48:50|2476.4|2476.4|2476.49|2476.49|2476.65|2476.65|2476.4|2476.4|0
1646236140000|2022-03-02 15:49:00|2476.33|2476.33|2475.78|2475.78|2476.33|2476.33|2475.78|2475.78|0
1646236150000|2022-03-02 15:49:10|2475.64|2475.64|2475.65|2475.65|2475.65|2475.65|2475.52|2475.52|0
1646236160000|2022-03-02 15:49:20|2475.54|2475.54|2475.13|2475.13|2475.54|2475.54|2475.08|2475.08|0
1646236170000|2022-03-02 15:49:30|2475.36|2475.36|2475.52|2475.52|2475.52|2475.52|2475.36|2475.36|0
1646236180000|2022-03-02 15:49:40|2475.4|2475.4|2475.11|2475.11|2475.4|2475.4|2475.11|2475.11|0
1646236190000|2022-03-02 15:49:50|2474.95|2474.95|2473.72|2473.72|2474.95|2474.95|2473.72|2473.72|0
1646236200000|2022-03-02 15:50:00|2473.24|2473.24|2473.13|2473.13|2473.29|2473.29|2473.13|2473.13|0
1646236210000|2022-03-02 15:50:10|2473.2|2473.2|2473.2|2473.2|2473.2|2473.2|2473.2|2473.2|0
1646236220000|2022-03-02 15:50:20|2472.92|2472.92|2474.31|2474.31|2474.42|2474.42|2472.92|2472.92|0
1646236230000|2022-03-02 15:50:30|2474.45|2474.45|2474.64|2474.64|2474.64|2474.64|2474.45|2474.45|0
1646236240000|2022-03-02 15:50:40|2474.58|2474.58|2474.37|2474.37|2474.58|2474.58|2474.26|2474.26|0
1646236250000|2022-03-02 15:50:50|2474.34|2474.34|2474.2|2474.2|2474.34|2474.34|2474.2|2474.2|0
1646236260000|2022-03-02 15:51:00|2474.24|2474.24|2475.08|2475.08|2475.08|2475.08|2474.24|2474.24|0
1646236270000|2022-03-02 15:51:10|2475.01|2475.01|2475.26|2475.26|2475.32|2475.32|2475.01|2475.01|0
1646236280000|2022-03-02 15:51:20|2475.22|2475.22|2474.59|2474.59|2475.22|2475.22|2474.59|2474.59|0
1646236290000|2022-03-02 15:51:30|2474.41|2474.41|2474.2|2474.2|2474.41|2474.41|2474.2|2474.2|0
1646236300000|2022-03-02 15:51:40|2474.33|2474.33|2474.05|2474.05|2474.33|2474.33|2474.05|2474.05|0
1646236310000|2022-03-02 15:51:50|2474.01|2474.01|2473.94|2473.94|2474.01|2474.01|2473.94|2473.94|0
1646236320000|2022-03-02 15:52:00|2474|2474|2474.16|2474.16|2474.16|2474.16|2474|2474|0
1646236330000|2022-03-02 15:52:10|2474.24|2474.24|2474.16|2474.16|2474.24|2474.24|2474.16|2474.16|0
1646236340000|2022-03-02 15:52:20|2474.24|2474.24|2473.51|2473.51|2474.24|2474.24|2473.51|2473.51|0
1646236350000|2022-03-02 15:52:30|2473.48|2473.48|2473.55|2473.55|2473.62|2473.62|2473.41|2473.41|0
1646236360000|2022-03-02 15:52:40|2473.71|2473.71|2473.59|2473.59|2473.78|2473.78|2473.59|2473.59|0
1646236370000|2022-03-02 15:52:50|2473.75|2473.75|2473.83|2473.83|2473.83|2473.83|2473.75|2473.75|0
1646236380000|2022-03-02 15:53:00|2473.9|2473.9|2474.34|2474.34|2474.34|2474.34|2473.9|2473.9|0
1646236400000|2022-03-02 15:53:20|2474.31|2474.31|2474.31|2474.31|2474.31|2474.31|2474.31|2474.31|0
1646236420000|2022-03-02 15:53:40|2474.15|2474.15|2473.68|2473.68|2474.15|2474.15|2473.68|2473.68|0
1646236430000|2022-03-02 15:53:50|2473.53|2473.53|2472.75|2472.75|2473.53|2473.53|2472.75|2472.75|0
1646236440000|2022-03-02 15:54:00|2472.72|2472.72|2471.95|2471.95|2472.72|2472.72|2471.95|2471.95|0
1646236450000|2022-03-02 15:54:10|2472.01|2472.01|2472.46|2472.46|2472.46|2472.46|2472.01|2472.01|0
1646236460000|2022-03-02 15:54:20|2472.52|2472.52|2472.01|2472.01|2472.52|2472.52|2472.01|2472.01|0
1646236470000|2022-03-02 15:54:30|2472.19|2472.19|2471.97|2471.97|2472.19|2472.19|2471.96|2471.96|0
1646236480000|2022-03-02 15:54:40|2471.52|2471.52|2471.21|2471.21|2471.52|2471.52|2471.21|2471.21|0
1646236490000|2022-03-02 15:54:50|2471.09|2471.09|2471.17|2471.17|2471.17|2471.17|2471.09|2471.09|0
1646236500000|2022-03-02 15:55:00|2471.13|2471.13|2471.37|2471.37|2471.37|2471.37|2471.13|2471.13|0
1646236510000|2022-03-02 15:55:10|2471.25|2471.25|2471.13|2471.13|2471.25|2471.25|2471.13|2471.13|0
1646236520000|2022-03-02 15:55:20|2471.05|2471.05|2470.78|2470.78|2471.05|2471.05|2470.78|2470.78|0
1646236530000|2022-03-02 15:55:30|2471.08|2471.08|2471|2471|2471.14|2471.14|2470.85|2470.85|0
1646236540000|2022-03-02 15:55:40|2471.07|2471.07|2471.51|2471.51|2471.51|2471.51|2471.07|2471.07|0
1646236550000|2022-03-02 15:55:50|2471.44|2471.44|2471.44|2471.44|2471.44|2471.44|2471.44|2471.44|0
1646236560000|2022-03-02 15:56:00|2471.41|2471.41|2471.48|2471.48|2471.54|2471.54|2471.14|2471.14|0
1646236570000|2022-03-02 15:56:10|2471.16|2471.16|2472.22|2472.22|2472.22|2472.22|2471.16|2471.16|0
1646236580000|2022-03-02 15:56:20|2472.33|2472.33|2473.05|2473.05|2473.05|2473.05|2472.33|2472.33|0
1646236590000|2022-03-02 15:56:30|2473.21|2473.21|2473.28|2473.28|2473.28|2473.28|2473.13|2473.13|0
1646236600000|2022-03-02 15:56:40|2473.33|2473.33|2473.58|2473.58|2473.58|2473.58|2473.33|2473.33|0
1646236610000|2022-03-02 15:56:50|2473.64|2473.64|2473.81|2473.81|2473.81|2473.81|2473.52|2473.52|0
1646236620000|2022-03-02 15:57:00|2473.63|2473.63|2473.63|2473.63|2473.63|2473.63|2473.63|2473.63|0
1646236630000|2022-03-02 15:57:10|2473.47|2473.47|2473.37|2473.37|2473.47|2473.47|2473.37|2473.37|0
1646236640000|2022-03-02 15:57:20|2473.43|2473.43|2473.29|2473.29|2473.43|2473.43|2473.06|2473.06|0
1646236650000|2022-03-02 15:57:30|2473.32|2473.32|2473.78|2473.78|2473.92|2473.92|2473.31|2473.31|0
1646236660000|2022-03-02 15:57:40|2473.92|2473.92|2473.86|2473.86|2473.92|2473.92|2473.86|2473.86|0
1646236670000|2022-03-02 15:57:50|2473.79|2473.79|2473.8|2473.8|2474.11|2474.11|2473.77|2473.77|0
1646236690000|2022-03-02 15:58:10|2473.69|2473.69|2474.24|2474.24|2474.24|2474.24|2473.69|2473.69|0
1646236700000|2022-03-02 15:58:20|2474.18|2474.18|2475.67|2475.67|2475.67|2475.67|2474.18|2474.18|0
1646236710000|2022-03-02 15:58:30|2475.6|2475.6|2475.19|2475.19|2475.6|2475.6|2475.19|2475.19|0
1646236720000|2022-03-02 15:58:40|2474.95|2474.95|2474.95|2474.95|2474.95|2474.95|2474.95|2474.95|0
1646236730000|2022-03-02 15:58:50|2474.81|2474.81|2474.46|2474.46|2474.81|2474.81|2474.46|2474.46|0
1646236740000|2022-03-02 15:59:00|2474.53|2474.53|2474.15|2474.15|2474.53|2474.53|2474.04|2474.04|0
1646236750000|2022-03-02 15:59:10|2474.07|2474.07|2473.73|2473.73|2474.07|2474.07|2473.73|2473.73|0
1646236760000|2022-03-02 15:59:20|2473.79|2473.79|2473.99|2473.99|2473.99|2473.99|2473.68|2473.68|0
1646236770000|2022-03-02 15:59:30|2473.92|2473.92|2473.96|2473.96|2474.06|2474.06|2473.88|2473.88|0
1646236780000|2022-03-02 15:59:40|2473.84|2473.84|2473.91|2473.91|2474.03|2474.03|2473.84|2473.84|0
1646236790000|2022-03-02 15:59:50|2473.86|2473.86|2473.65|2473.65|2473.86|2473.86|2473.65|2473.65|0
1646236800000|2022-03-02 16:00:00|2473.49|2473.49|2472.23|2472.23|2473.68|2473.68|2472.23|2472.23|0
1646236810000|2022-03-02 16:00:10|2472.1|2472.1|2472.16|2472.16|2472.16|2472.16|2472.1|2472.1|0
1646236820000|2022-03-02 16:00:20|2472.1|2472.1|2472.23|2472.23|2472.23|2472.23|2472.04|2472.04|0
1646236830000|2022-03-02 16:00:30|2472.01|2472.01|2471.54|2471.54|2472.01|2472.01|2471.54|2471.54|0
1646236840000|2022-03-02 16:00:40|2471.4|2471.4|2471.4|2471.4|2471.4|2471.4|2471.4|2471.4|0
1646236850000|2022-03-02 16:00:50|2471.52|2471.52|2471.52|2471.52|2471.52|2471.52|2471.52|2471.52|0
1646236860000|2022-03-02 16:01:00|2471.41|2471.41|2471.57|2471.57|2471.57|2471.57|2471.41|2471.41|0
1646236870000|2022-03-02 16:01:10|2471.41|2471.41|2471.41|2471.41|2471.41|2471.41|2471.41|2471.41|0
1646236880000|2022-03-02 16:01:20|2471.49|2471.49|2471.35|2471.35|2471.49|2471.49|2471.35|2471.35|0
1646236890000|2022-03-02 16:01:30|2471.48|2471.48|2472.03|2472.03|2472.07|2472.07|2471.48|2471.48|0
1646236900000|2022-03-02 16:01:40|2472.19|2472.19|2472.69|2472.69|2472.69|2472.69|2472.19|2472.19|0
1646236910000|2022-03-02 16:01:50|2472.76|2472.76|2472.99|2472.99|2472.99|2472.99|2472.76|2472.76|0
1646236920000|2022-03-02 16:02:00|2472.92|2472.92|2472.97|2472.97|2473.05|2473.05|2472.92|2472.92|0
1646236930000|2022-03-02 16:02:10|2472.89|2472.89|2472.78|2472.78|2472.89|2472.89|2472.7|2472.7|0
1646236940000|2022-03-02 16:02:20|2472.91|2472.91|2478.69|2478.69|2478.76|2478.76|2472.91|2472.91|0
1646236950000|2022-03-02 16:02:30|2478.81|2478.81|2478.23|2478.23|2478.81|2478.81|2477.89|2477.89|0
1646236960000|2022-03-02 16:02:40|2477.91|2477.91|2475.73|2475.73|2477.98|2477.98|2475.73|2475.73|0
1646236970000|2022-03-02 16:02:50|2475.5|2475.5|2476.32|2476.32|2476.32|2476.32|2475.5|2475.5|0
1646236980000|2022-03-02 16:03:00|2476.46|2476.46|2480.67|2480.67|2480.92|2480.92|2476.46|2476.46|0
1646236990000|2022-03-02 16:03:10|2480.55|2480.55|2481.15|2481.15|2481.15|2481.15|2480.33|2480.33|0
1646237000000|2022-03-02 16:03:20|2481.33|2481.33|2481.24|2481.24|2481.33|2481.33|2481.24|2481.24|0
1646237010000|2022-03-02 16:03:30|2481.09|2481.09|2480.72|2480.72|2481.18|2481.18|2480.72|2480.72|0
1646237020000|2022-03-02 16:03:40|2480.75|2480.75|2480.42|2480.42|2480.75|2480.75|2480.19|2480.19|0
1646237030000|2022-03-02 16:03:50|2480.56|2480.56|2482.78|2482.78|2482.78|2482.78|2480.56|2480.56|0
1646237040000|2022-03-02 16:04:00|2482.86|2482.86|2482.38|2482.38|2483.15|2483.15|2482.32|2482.32|0
1646237050000|2022-03-02 16:04:10|2482.47|2482.47|2482.49|2482.49|2482.64|2482.64|2482.23|2482.23|0
1646237060000|2022-03-02 16:04:20|2482.54|2482.54|2482.35|2482.35|2482.54|2482.54|2482.27|2482.27|0
1646237070000|2022-03-02 16:04:30|2482.29|2482.29|2481.75|2481.75|2482.29|2482.29|2481.75|2481.75|0
1646237080000|2022-03-02 16:04:40|2481.61|2481.61|2480.97|2480.97|2481.69|2481.69|2480.97|2480.97|0
1646237090000|2022-03-02 16:04:50|2480.91|2480.91|2480.17|2480.17|2481.04|2481.04|2480.17|2480.17|0
1646237100000|2022-03-02 16:05:00|2480.21|2480.21|2481.9|2481.9|2482.08|2482.08|2480.21|2480.21|0
1646237110000|2022-03-02 16:05:10|2481.83|2481.83|2480.04|2480.04|2481.83|2481.83|2479.38|2479.38|0
1646237120000|2022-03-02 16:05:20|2479.88|2479.88|2479.02|2479.02|2479.88|2479.88|2479.02|2479.02|0
1646237130000|2022-03-02 16:05:30|2478.95|2478.95|2478.92|2478.92|2479.25|2479.25|2478.92|2478.92|0
1646237140000|2022-03-02 16:05:40|2479.07|2479.07|2479.58|2479.58|2479.69|2479.69|2479.07|2479.07|0
1646237160000|2022-03-02 16:06:00|2479.46|2479.46|2479.88|2479.88|2479.92|2479.92|2479.46|2479.46|0
1646237170000|2022-03-02 16:06:10|2479.95|2479.95|2480.92|2480.92|2480.92|2480.92|2479.95|2479.95|0
1646237180000|2022-03-02 16:06:20|2480.99|2480.99|2481.38|2481.38|2481.38|2481.38|2480.96|2480.96|0
1646237190000|2022-03-02 16:06:30|2481.32|2481.32|2481.33|2481.33|2481.39|2481.39|2481.26|2481.26|0
1646237200000|2022-03-02 16:06:40|2481.41|2481.41|2480.57|2480.57|2481.41|2481.41|2480.57|2480.57|0
1646237210000|2022-03-02 16:06:50|2480.51|2480.51|2480.07|2480.07|2480.51|2480.51|2480.07|2480.07|0
1646237220000|2022-03-02 16:07:00|2479.94|2479.94|2480.78|2480.78|2480.78|2480.78|2479.94|2479.94|0
1646237230000|2022-03-02 16:07:10|2480.92|2480.92|2480.89|2480.89|2480.92|2480.92|2480.77|2480.77|0
1646237240000|2022-03-02 16:07:20|2481.02|2481.02|2481.61|2481.61|2481.61|2481.61|2480.89|2480.89|0
1646237250000|2022-03-02 16:07:30|2481.77|2481.77|2481.71|2481.71|2481.77|2481.77|2481.71|2481.71|0
1646237260000|2022-03-02 16:07:40|2481.82|2481.82|2481.91|2481.91|2482.07|2482.07|2481.82|2481.82|0
1646237270000|2022-03-02 16:07:50|2481.78|2481.78|2481.38|2481.38|2481.78|2481.78|2481.38|2481.38|0
1646237280000|2022-03-02 16:08:00|2481.27|2481.27|2481.32|2481.32|2481.51|2481.51|2481.27|2481.27|0
1646237290000|2022-03-02 16:08:10|2481.4|2481.4|2482.12|2482.12|2482.12|2482.12|2481.4|2481.4|0
1646237300000|2022-03-02 16:08:20|2482.42|2482.42|2483.67|2483.67|2483.68|2483.68|2482.42|2482.42|0
1646237310000|2022-03-02 16:08:30|2483.54|2483.54|2483.36|2483.36|2483.54|2483.54|2483.29|2483.29|0
1646237320000|2022-03-02 16:08:40|2483.04|2483.04|2483.11|2483.11|2483.11|2483.11|2483.04|2483.04|0
1646237330000|2022-03-02 16:08:50|2483.25|2483.25|2483.2|2483.2|2483.25|2483.25|2483.17|2483.17|0
1646237340000|2022-03-02 16:09:00|2483.02|2483.02|2482.77|2482.77|2483.02|2483.02|2482.77|2482.77|0
1646237360000|2022-03-02 16:09:20|2482.84|2482.84|2482.79|2482.79|2482.92|2482.92|2482.79|2482.79|0
1646237370000|2022-03-02 16:09:30|2482.73|2482.73|2482.13|2482.13|2482.73|2482.73|2482.13|2482.13|0
1646237380000|2022-03-02 16:09:40|2482.16|2482.16|2482.05|2482.05|2482.16|2482.16|2482.05|2482.05|0
1646237390000|2022-03-02 16:09:50|2481.79|2481.79|2481.79|2481.79|2481.79|2481.79|2481.79|2481.79|0
1646237410000|2022-03-02 16:10:10|2481.65|2481.65|2481.52|2481.52|2481.65|2481.65|2481.52|2481.52|0
1646237420000|2022-03-02 16:10:20|2481.63|2481.63|2481.63|2481.63|2481.63|2481.63|2481.63|2481.63|0
1646237430000|2022-03-02 16:10:30|2481.56|2481.56|2481.32|2481.32|2481.69|2481.69|2481.14|2481.14|0
1646237440000|2022-03-02 16:10:40|2481.14|2481.14|2482.13|2482.13|2482.13|2482.13|2480.83|2480.83|0
1646237450000|2022-03-02 16:10:50|2482.27|2482.27|2482.75|2482.75|2482.78|2482.78|2482.27|2482.27|0
1646237460000|2022-03-02 16:11:00|2482.69|2482.69|2482.62|2482.62|2482.8|2482.8|2482.62|2482.62|0
1646237470000|2022-03-02 16:11:10|2482.68|2482.68|2482.36|2482.36|2482.68|2482.68|2482.32|2482.32|0
1646237480000|2022-03-02 16:11:20|2482.44|2482.44|2482.33|2482.33|2482.45|2482.45|2482.33|2482.33|0
1646237490000|2022-03-02 16:11:30|2482.3|2482.3|2482.49|2482.49|2482.49|2482.49|2482.3|2482.3|0
1646237500000|2022-03-02 16:11:40|2482.72|2482.72|2482.79|2482.79|2482.79|2482.79|2482.72|2482.72|0
1646237510000|2022-03-02 16:11:50|2482.65|2482.65|2482.64|2482.64|2482.65|2482.65|2482.41|2482.41|0
1646237520000|2022-03-02 16:12:00|2482.7|2482.7|2482.92|2482.92|2482.92|2482.92|2482.52|2482.52|0
1646237530000|2022-03-02 16:12:10|2483.04|2483.04|2483.04|2483.04|2483.04|2483.04|2483.04|2483.04|0
1646237540000|2022-03-02 16:12:20|2482.93|2482.93|2483.06|2483.06|2483.06|2483.06|2482.93|2482.93|0
1646237550000|2022-03-02 16:12:30|2483.02|2483.02|2483|2483|2483.06|2483.06|2483|2483|0
1646237560000|2022-03-02 16:12:40|2482.94|2482.94|2482.92|2482.92|2482.94|2482.94|2482.84|2482.84|0
1646237570000|2022-03-02 16:12:50|2482.99|2482.99|2483.4|2483.4|2483.4|2483.4|2482.99|2482.99|0
1646237580000|2022-03-02 16:13:00|2483.66|2483.66|2483.63|2483.63|2484.09|2484.09|2483.63|2483.63|0
1646237600000|2022-03-02 16:13:20|2483.51|2483.51|2483.67|2483.67|2483.73|2483.73|2483.51|2483.51|0
1646237610000|2022-03-02 16:13:30|2483.61|2483.61|2483.48|2483.48|2483.61|2483.61|2483.48|2483.48|0
1646237620000|2022-03-02 16:13:40|2483.55|2483.55|2483.55|2483.55|2483.55|2483.55|2483.55|2483.55|0
1646237630000|2022-03-02 16:13:50|2483.49|2483.49|2483.55|2483.55|2483.55|2483.55|2483.28|2483.28|0
1646237640000|2022-03-02 16:14:00|2483.48|2483.48|2484.24|2484.24|2484.24|2484.24|2483.48|2483.48|0
1646237650000|2022-03-02 16:14:10|2484.3|2484.3|2485.39|2485.39|2485.39|2485.39|2484.11|2484.11|0
1646237660000|2022-03-02 16:14:20|2485.45|2485.45|2485.71|2485.71|2485.71|2485.71|2485.45|2485.45|0
1646237670000|2022-03-02 16:14:30|2485.88|2485.88|2486.07|2486.07|2486.2|2486.2|2485.88|2485.88|0
1646237680000|2022-03-02 16:14:40|2485.95|2485.95|2485.8|2485.8|2486.13|2486.13|2485.76|2485.76|0
1646237690000|2022-03-02 16:14:50|2485.87|2485.87|2485.71|2485.71|2485.87|2485.87|2485.71|2485.71|0
1646237700000|2022-03-02 16:15:00|2485.68|2485.68|2485.34|2485.34|2485.68|2485.68|2485.34|2485.34|0
1646237710000|2022-03-02 16:15:10|2485.4|2485.4|2485.74|2485.74|2485.74|2485.74|2485.4|2485.4|0
1646237720000|2022-03-02 16:15:20|2485.82|2485.82|2486.19|2486.19|2486.58|2486.58|2485.82|2485.82|0
1646237730000|2022-03-02 16:15:30|2486.15|2486.15|2486.88|2486.88|2486.88|2486.88|2486.15|2486.15|0
1646237740000|2022-03-02 16:15:40|2486.72|2486.72|2486.76|2486.76|2486.76|2486.76|2486.6|2486.6|0
1646237750000|2022-03-02 16:15:50|2486.69|2486.69|2486.7|2486.7|2486.7|2486.7|2486.64|2486.64|0
1646237760000|2022-03-02 16:16:00|2486.76|2486.76|2486.03|2486.03|2486.76|2486.76|2485.8|2485.8|0
1646237770000|2022-03-02 16:16:10|2486|2486|2485.91|2485.91|2486|2486|2485.82|2485.82|0
1646237780000|2022-03-02 16:16:20|2485.83|2485.83|2485.77|2485.77|2485.83|2485.83|2485.77|2485.77|0
1646237790000|2022-03-02 16:16:30|2485.85|2485.85|2486.02|2486.02|2486.02|2486.02|2485.85|2485.85|0
1646237800000|2022-03-02 16:16:40|2486.08|2486.08|2486.03|2486.03|2486.09|2486.09|2486.03|2486.03|0
1646237810000|2022-03-02 16:16:50|2486.08|2486.08|2486.21|2486.21|2486.21|2486.21|2485.71|2485.71|0
1646237820000|2022-03-02 16:17:00|2486.25|2486.25|2486.43|2486.43|2486.43|2486.43|2486.2|2486.2|0
1646237830000|2022-03-02 16:17:10|2486.66|2486.66|2486.66|2486.66|2486.66|2486.66|2486.66|2486.66|0
1646237840000|2022-03-02 16:17:20|2486.53|2486.53|2486.83|2486.83|2486.83|2486.83|2486.53|2486.53|0
1646237850000|2022-03-02 16:17:30|2487.07|2487.07|2487.07|2487.07|2487.07|2487.07|2487|2487|0
1646237860000|2022-03-02 16:17:40|2486.99|2486.99|2486.32|2486.32|2486.99|2486.99|2486.24|2486.24|0
1646237870000|2022-03-02 16:17:50|2486.24|2486.24|2486.12|2486.12|2486.24|2486.24|2486.06|2486.06|0
1646237880000|2022-03-02 16:18:00|2486.23|2486.23|2486.17|2486.17|2486.24|2486.24|2486.07|2486.07|0
1646237890000|2022-03-02 16:18:10|2486.05|2486.05|2486.38|2486.38|2486.38|2486.38|2486.05|2486.05|0
1646237900000|2022-03-02 16:18:20|2486.31|2486.31|2485.5|2485.5|2486.31|2486.31|2485.5|2485.5|0
1646237910000|2022-03-02 16:18:30|2485.43|2485.43|2485.27|2485.27|2485.43|2485.43|2485.27|2485.27|0
1646237920000|2022-03-02 16:18:40|2485.33|2485.33|2485.19|2485.19|2485.42|2485.42|2485.19|2485.19|0
1646237930000|2022-03-02 16:18:50|2485.42|2485.42|2485.42|2485.42|2485.42|2485.42|2485.42|2485.42|0
1646237940000|2022-03-02 16:19:00|2485.48|2485.48|2486.19|2486.19|2486.19|2486.19|2485.33|2485.33|0
1646237950000|2022-03-02 16:19:10|2486.15|2486.15|2486.18|2486.18|2486.41|2486.41|2486.15|2486.15|0
1646237960000|2022-03-02 16:19:20|2486.17|2486.17|2486.17|2486.17|2486.17|2486.17|2486.17|2486.17|0
1646237970000|2022-03-02 16:19:30|2486.22|2486.22|2486.3|2486.3|2486.3|2486.3|2486.22|2486.22|0
1646237980000|2022-03-02 16:19:40|2486.23|2486.23|2486.23|2486.23|2486.23|2486.23|2486.23|2486.23|0
1646237990000|2022-03-02 16:19:50|2486.07|2486.07|2485.79|2485.79|2486.07|2486.07|2485.79|2485.79|0
1646238000000|2022-03-02 16:20:00|2485.82|2485.82|2486.09|2486.09|2486.17|2486.17|2485.7|2485.7|0
1646238010000|2022-03-02 16:20:10|2485.98|2485.98|2485.85|2485.85|2485.98|2485.98|2485.85|2485.85|0
1646238020000|2022-03-02 16:20:20|2486.01|2486.01|2486.15|2486.15|2486.15|2486.15|2486.01|2486.01|0
1646238030000|2022-03-02 16:20:30|2486.01|2486.01|2485.85|2485.85|2486.08|2486.08|2485.85|2485.85|0
1646238040000|2022-03-02 16:20:40|2485.92|2485.92|2486.32|2486.32|2486.32|2486.32|2485.78|2485.78|0
1646238050000|2022-03-02 16:20:50|2486.38|2486.38|2486.23|2486.23|2486.38|2486.38|2486.23|2486.23|0
1646238060000|2022-03-02 16:21:00|2486.29|2486.29|2486.34|2486.34|2486.41|2486.41|2486.27|2486.27|0
1646238070000|2022-03-02 16:21:10|2486.18|2486.18|2485.9|2485.9|2486.18|2486.18|2485.9|2485.9|0
1646238080000|2022-03-02 16:21:20|2485.68|2485.68|2485.58|2485.58|2485.68|2485.68|2485.48|2485.48|0
1646238090000|2022-03-02 16:21:30|2485.51|2485.51|2484.94|2484.94|2485.62|2485.62|2484.94|2484.94|0
1646238100000|2022-03-02 16:21:40|2484.81|2484.81|2484.67|2484.67|2484.81|2484.81|2484.67|2484.67|0
1646238110000|2022-03-02 16:21:50|2484.79|2484.79|2484.96|2484.96|2484.96|2484.96|2484.72|2484.72|0
1646238120000|2022-03-02 16:22:00|2485.12|2485.12|2485|2485|2485.15|2485.15|2485|2485|0
1646238130000|2022-03-02 16:22:10|2484.87|2484.87|2484.41|2484.41|2484.87|2484.87|2484.41|2484.41|0
1646238140000|2022-03-02 16:22:20|2484.25|2484.25|2484.17|2484.17|2484.25|2484.25|2484.17|2484.17|0
1646238150000|2022-03-02 16:22:30|2484.33|2484.33|2484.29|2484.29|2484.33|2484.33|2484.12|2484.12|0
1646238160000|2022-03-02 16:22:40|2484.4|2484.4|2484.42|2484.42|2484.42|2484.42|2484.3|2484.3|0
1646238170000|2022-03-02 16:22:50|2484.34|2484.34|2483.95|2483.95|2484.34|2484.34|2483.95|2483.95|0
1646238180000|2022-03-02 16:23:00|2483.79|2483.79|2483.5|2483.5|2483.79|2483.79|2483.43|2483.43|0
1646238190000|2022-03-02 16:23:10|2483.44|2483.44|2483.4|2483.4|2483.44|2483.44|2483.29|2483.29|0
1646238200000|2022-03-02 16:23:20|2483.18|2483.18|2483.28|2483.28|2483.28|2483.28|2483.14|2483.14|0
1646238210000|2022-03-02 16:23:30|2483.22|2483.22|2483.11|2483.11|2483.32|2483.32|2483.11|2483.11|0
1646238220000|2022-03-02 16:23:40|2483.18|2483.18|2483.18|2483.18|2483.18|2483.18|2483.18|2483.18|0
1646238230000|2022-03-02 16:23:50|2483.21|2483.21|2483.24|2483.24|2483.24|2483.24|2483.21|2483.21|0
1646238240000|2022-03-02 16:24:00|2483.28|2483.28|2483.22|2483.22|2483.28|2483.28|2483.22|2483.22|0
1646238260000|2022-03-02 16:24:20|2483.06|2483.06|2483.61|2483.61|2483.61|2483.61|2482.98|2482.98|0
1646238270000|2022-03-02 16:24:30|2483.67|2483.67|2484.98|2484.98|2484.98|2484.98|2483.6|2483.6|0
1646238280000|2022-03-02 16:24:40|2485.01|2485.01|2485.05|2485.05|2485.05|2485.05|2485.01|2485.01|0
1646238290000|2022-03-02 16:24:50|2485.11|2485.11|2485.02|2485.02|2485.3|2485.3|2485.02|2485.02|0
1646238300000|2022-03-02 16:25:00|2484.95|2484.95|2484.86|2484.86|2484.95|2484.95|2484.79|2484.79|0
1646238310000|2022-03-02 16:25:10|2484.63|2484.63|2484.12|2484.12|2484.63|2484.63|2484.12|2484.12|0
1646238320000|2022-03-02 16:25:20|2484.23|2484.23|2484.32|2484.32|2484.4|2484.4|2484.14|2484.14|0
1646238330000|2022-03-02 16:25:30|2484.36|2484.36|2483.98|2483.98|2484.36|2484.36|2483.98|2483.98|0
1646238340000|2022-03-02 16:25:40|2484.06|2484.06|2484.06|2484.06|2484.06|2484.06|2484.06|2484.06|0
1646238350000|2022-03-02 16:25:50|2484.14|2484.14|2483.98|2483.98|2484.28|2484.28|2483.98|2483.98|0
1646238360000|2022-03-02 16:26:00|2483.92|2483.92|2484.02|2484.02|2484.08|2484.08|2483.92|2483.92|0
1646238370000|2022-03-02 16:26:10|2483.95|2483.95|2484.32|2484.32|2484.32|2484.32|2483.95|2483.95|0
1646238380000|2022-03-02 16:26:20|2484.35|2484.35|2484.18|2484.18|2484.35|2484.35|2484.18|2484.18|0
1646238390000|2022-03-02 16:26:30|2484.03|2484.03|2483.99|2483.99|2484.03|2484.03|2483.93|2483.93|0
1646238400000|2022-03-02 16:26:40|2484.12|2484.12|2484.01|2484.01|2484.28|2484.28|2483.97|2483.97|0
1646238410000|2022-03-02 16:26:50|2483.94|2483.94|2483.96|2483.96|2483.96|2483.96|2483.73|2483.73|0
1646238420000|2022-03-02 16:27:00|2483.87|2483.87|2484.09|2484.09|2484.09|2484.09|2483.87|2483.87|0
1646238430000|2022-03-02 16:27:10|2484.02|2484.02|2484.07|2484.07|2484.07|2484.07|2483.86|2483.86|0
1646238440000|2022-03-02 16:27:20|2484.14|2484.14|2484.39|2484.39|2484.57|2484.57|2484.03|2484.03|0
1646238450000|2022-03-02 16:27:30|2484.35|2484.35|2484.5|2484.5|2484.5|2484.5|2484.35|2484.35|0
1646238460000|2022-03-02 16:27:40|2484.58|2484.58|2485.85|2485.85|2485.85|2485.85|2484.58|2484.58|0
1646238470000|2022-03-02 16:27:50|2485.7|2485.7|2486.07|2486.07|2486.07|2486.07|2485.66|2485.66|0
1646238480000|2022-03-02 16:28:00|2485.96|2485.96|2485.87|2485.87|2485.96|2485.96|2485.65|2485.65|0
1646238490000|2022-03-02 16:28:10|2485.81|2485.81|2485.81|2485.81|2485.89|2485.89|2485.81|2485.81|0
1646238500000|2022-03-02 16:28:20|2485.7|2485.7|2485.89|2485.89|2486.1|2486.1|2485.7|2485.7|0
1646238510000|2022-03-02 16:28:30|2486.05|2486.05|2486.88|2486.88|2486.94|2486.94|2486.05|2486.05|0
1646238520000|2022-03-02 16:28:40|2486.86|2486.86|2486.53|2486.53|2487.05|2487.05|2486.39|2486.39|0
1646238530000|2022-03-02 16:28:50|2486.47|2486.47|2486.08|2486.08|2486.47|2486.47|2486.01|2486.01|0
1646238540000|2022-03-02 16:29:00|2486.11|2486.11|2485.57|2485.57|2486.27|2486.27|2485.57|2485.57|0
1646238550000|2022-03-02 16:29:10|2485.49|2485.49|2483.15|2483.15|2485.49|2485.49|2483.15|2483.15|0
1646238560000|2022-03-02 16:29:20|2483.03|2483.03|2482.94|2482.94|2483.03|2483.03|2482.03|2482.03|0
1646238570000|2022-03-02 16:29:30|2482.72|2482.72|2482.77|2482.77|2483.01|2483.01|2482.66|2482.66|0
1646238580000|2022-03-02 16:29:40|2482.66|2482.66|2482.35|2482.35|2482.88|2482.88|2482.35|2482.35|0
1646238590000|2022-03-02 16:29:50|2482.03|2482.03|2482|2482|2482.3|2482.3|2481.92|2481.92|0
1646295300000|2022-03-03 08:15:00|2495.86|2495.86|2495.43|2495.43|2495.86|2495.86|2495.43|2495.43|0
1646295310000|2022-03-03 08:15:10|2495.87|2495.87|2496.09|2496.09|2496.09|2496.09|2495.87|2495.87|0
1646295320000|2022-03-03 08:15:20|2496.33|2496.33|2496.77|2496.77|2496.95|2496.95|2496.33|2496.33|0
1646295330000|2022-03-03 08:15:30|2496.64|2496.64|2497.12|2497.12|2497.25|2497.25|2496.64|2496.64|0
1646295340000|2022-03-03 08:15:40|2496.98|2496.98|2496.91|2496.91|2496.98|2496.98|2496.91|2496.91|0
1646295350000|2022-03-03 08:15:50|2496.69|2496.69|2496.57|2496.57|2496.69|2496.69|2496.57|2496.57|0
1646295360000|2022-03-03 08:16:00|2496.41|2496.41|2496.62|2496.62|2496.98|2496.98|2496.41|2496.41|0
1646295370000|2022-03-03 08:16:10|2496.54|2496.54|2495.35|2495.35|2496.54|2496.54|2495.35|2495.35|0
1646295380000|2022-03-03 08:16:20|2495.75|2495.75|2495.03|2495.03|2495.75|2495.75|2495.03|2495.03|0
1646295390000|2022-03-03 08:16:30|2494.87|2494.87|2494.84|2494.84|2494.87|2494.87|2494.84|2494.84|0
1646295410000|2022-03-03 08:16:50|2494.78|2494.78|2495.05|2495.05|2495.17|2495.17|2494.78|2494.78|0
1646295420000|2022-03-03 08:17:00|2495.01|2495.01|2494.8|2494.8|2495.01|2495.01|2494.8|2494.8|0
1646295430000|2022-03-03 08:17:10|2495.06|2495.06|2494.8|2494.8|2495.3|2495.3|2494.8|2494.8|0
1646295440000|2022-03-03 08:17:20|2495|2495|2495.68|2495.68|2495.68|2495.68|2494.86|2494.86|0
1646295450000|2022-03-03 08:17:30|2495.8|2495.8|2496.15|2496.15|2496.15|2496.15|2495.8|2495.8|0
1646295460000|2022-03-03 08:17:40|2496.23|2496.23|2496.87|2496.87|2496.87|2496.87|2496.16|2496.16|0
1646295470000|2022-03-03 08:17:50|2497.33|2497.33|2498.14|2498.14|2498.22|2498.22|2497.18|2497.18|0
1646295480000|2022-03-03 08:18:00|2498.51|2498.51|2498.68|2498.68|2498.68|2498.68|2498.51|2498.51|0
1646295490000|2022-03-03 08:18:10|2498.81|2498.81|2499.16|2499.16|2499.25|2499.25|2498.81|2498.81|0
1646295500000|2022-03-03 08:18:20|2499.03|2499.03|2498.59|2498.59|2499.15|2499.15|2498.59|2498.59|0
1646295510000|2022-03-03 08:18:30|2498.52|2498.52|2498.5|2498.5|2498.52|2498.52|2498.44|2498.44|0
1646295520000|2022-03-03 08:18:40|2498.24|2498.24|2498.19|2498.19|2498.24|2498.24|2497.88|2497.88|0
1646295530000|2022-03-03 08:18:50|2498.31|2498.31|2497.92|2497.92|2498.43|2498.43|2497.64|2497.64|0
1646295540000|2022-03-03 08:19:00|2497.85|2497.85|2497.1|2497.1|2497.85|2497.85|2497.1|2497.1|0
1646295550000|2022-03-03 08:19:10|2497.06|2497.06|2498.05|2498.05|2498.05|2498.05|2497.06|2497.06|0
1646295560000|2022-03-03 08:19:20|2498.27|2498.27|2497.84|2497.84|2498.27|2498.27|2497.84|2497.84|0
1646295570000|2022-03-03 08:19:30|2497.43|2497.43|2497.98|2497.98|2498.44|2498.44|2496.96|2496.96|0
1646295580000|2022-03-03 08:19:40|2497.8|2497.8|2498.51|2498.51|2498.51|2498.51|2497.8|2497.8|0
1646295590000|2022-03-03 08:19:50|2498.77|2498.77|2498.71|2498.71|2498.77|2498.77|2498.71|2498.71|0
1646295600000|2022-03-03 08:20:00|2498.83|2498.83|2500.11|2500.11|2500.11|2500.11|2498.83|2498.83|0
1646295610000|2022-03-03 08:20:10|2500.68|2500.68|2501|2501|2501|2501|2500.68|2500.68|0
1646295620000|2022-03-03 08:20:20|2501.32|2501.32|2500.82|2500.82|2501.32|2501.32|2500.82|2500.82|0
1646295640000|2022-03-03 08:20:40|2500.89|2500.89|2500.89|2500.89|2500.89|2500.89|2500.89|2500.89|0
1646295650000|2022-03-03 08:20:50|2500.57|2500.57|2500.5|2500.5|2500.57|2500.57|2500.5|2500.5|0
1646295660000|2022-03-03 08:21:00|2500.79|2500.79|2500.35|2500.35|2500.79|2500.79|2500.35|2500.35|0
1646295670000|2022-03-03 08:21:10|2500.21|2500.21|2498.8|2498.8|2500.21|2500.21|2498.66|2498.66|0
1646295690000|2022-03-03 08:21:30|2498.57|2498.57|2498.43|2498.43|2498.57|2498.57|2498.43|2498.43|0
1646295710000|2022-03-03 08:21:50|2498.74|2498.74|2499.31|2499.31|2499.31|2499.31|2498.74|2498.74|0
1646295720000|2022-03-03 08:22:00|2499.16|2499.16|2499.3|2499.3|2499.37|2499.37|2499.16|2499.16|0
1646295730000|2022-03-03 08:22:10|2499.14|2499.14|2498.93|2498.93|2499.3|2499.3|2498.93|2498.93|0
1646295760000|2022-03-03 08:22:40|2499.04|2499.04|2499.04|2499.04|2499.04|2499.04|2499.04|2499.04|0
1646295770000|2022-03-03 08:22:50|2498.75|2498.75|2498.98|2498.98|2498.98|2498.98|2498.6|2498.6|0
1646295780000|2022-03-03 08:23:00|2498.92|2498.92|2497.3|2497.3|2499.17|2499.17|2497.3|2497.3|0
1646295790000|2022-03-03 08:23:10|2497.78|2497.78|2497.94|2497.94|2498.09|2498.09|2497.78|2497.78|0
1646295800000|2022-03-03 08:23:20|2498.06|2498.06|2499.62|2499.62|2499.62|2499.62|2498.06|2498.06|0
1646295810000|2022-03-03 08:23:30|2499.67|2499.67|2500.01|2500.01|2500.01|2500.01|2499.67|2499.67|0
1646295820000|2022-03-03 08:23:40|2499.69|2499.69|2499.69|2499.69|2499.69|2499.69|2499.69|2499.69|0
1646295830000|2022-03-03 08:23:50|2499.93|2499.93|2500.12|2500.12|2500.12|2500.12|2499.93|2499.93|0
1646295840000|2022-03-03 08:24:00|2499.8|2499.8|2499.8|2499.8|2499.8|2499.8|2499.8|2499.8|0
1646295870000|2022-03-03 08:24:30|2499.64|2499.64|2499.39|2499.39|2499.64|2499.64|2499.39|2499.39|0
1646295880000|2022-03-03 08:24:40|2499.47|2499.47|2499.24|2499.24|2499.47|2499.47|2499.24|2499.24|0
1646295890000|2022-03-03 08:24:50|2499.21|2499.21|2499.08|2499.08|2499.21|2499.21|2499.08|2499.08|0
1646295900000|2022-03-03 08:25:00|2499.14|2499.14|2498.91|2498.91|2499.3|2499.3|2498.91|2498.91|0
1646295940000|2022-03-03 08:25:40|2498.53|2498.53|2497.81|2497.81|2498.53|2498.53|2497.81|2497.81|0
1646295950000|2022-03-03 08:25:50|2497.74|2497.74|2496.41|2496.41|2497.74|2497.74|2496.41|2496.41|0
1646295960000|2022-03-03 08:26:00|2496.17|2496.17|2495.81|2495.81|2496.17|2496.17|2495.81|2495.81|0
1646295970000|2022-03-03 08:26:10|2495.69|2495.69|2495.2|2495.2|2495.69|2495.69|2495.2|2495.2|0
1646295980000|2022-03-03 08:26:20|2495.14|2495.14|2495.02|2495.02|2495.14|2495.14|2495.02|2495.02|0
1646295990000|2022-03-03 08:26:30|2495.31|2495.31|2495.36|2495.36|2495.36|2495.36|2495.17|2495.17|0
1646296000000|2022-03-03 08:26:40|2495.08|2495.08|2495.27|2495.27|2495.27|2495.27|2495.08|2495.08|0
1646296010000|2022-03-03 08:26:50|2495.14|2495.14|2494.27|2494.27|2495.14|2495.14|2494.27|2494.27|0
1646296020000|2022-03-03 08:27:00|2494.23|2494.23|2493.71|2493.71|2494.23|2494.23|2493.47|2493.47|0
1646296030000|2022-03-03 08:27:10|2494.02|2494.02|2493.34|2493.34|2494.1|2494.1|2493.34|2493.34|0
1646296040000|2022-03-03 08:27:20|2493.52|2493.52|2493.39|2493.39|2493.52|2493.52|2493.39|2493.39|0
1646296050000|2022-03-03 08:27:30|2493.29|2493.29|2492.3|2492.3|2493.29|2493.29|2492.3|2492.3|0
1646296060000|2022-03-03 08:27:40|2492.53|2492.53|2492.4|2492.4|2492.63|2492.63|2492.4|2492.4|0
1646296070000|2022-03-03 08:27:50|2492.34|2492.34|2492.1|2492.1|2492.34|2492.34|2492.1|2492.1|0
1646296080000|2022-03-03 08:28:00|2491.95|2491.95|2491.41|2491.41|2491.95|2491.95|2491.26|2491.26|0
1646296090000|2022-03-03 08:28:10|2490.77|2490.77|2490.77|2490.77|2490.77|2490.77|2490.77|2490.77|0
1646296100000|2022-03-03 08:28:20|2490.65|2490.65|2489.07|2489.07|2490.65|2490.65|2489.07|2489.07|0
1646296110000|2022-03-03 08:28:30|2489|2489|2489.02|2489.02|2489.02|2489.02|2488.86|2488.86|0
1646296120000|2022-03-03 08:28:40|2489.15|2489.15|2489.67|2489.67|2489.74|2489.74|2489.15|2489.15|0
1646296130000|2022-03-03 08:28:50|2489.6|2489.6|2489.45|2489.45|2489.61|2489.61|2489.45|2489.45|0
1646296140000|2022-03-03 08:29:00|2489.1|2489.1|2489.39|2489.39|2489.39|2489.39|2489.1|2489.1|0
1646296150000|2022-03-03 08:29:10|2489.25|2489.25|2489.19|2489.19|2489.25|2489.25|2489.19|2489.19|0
1646296160000|2022-03-03 08:29:20|2489.12|2489.12|2488.57|2488.57|2489.14|2489.14|2488.57|2488.57|0
1646296170000|2022-03-03 08:29:30|2488.46|2488.46|2487.76|2487.76|2488.46|2488.46|2487.76|2487.76|0
1646296180000|2022-03-03 08:29:40|2487.62|2487.62|2486.92|2486.92|2487.62|2487.62|2486.78|2486.78|0
1646296190000|2022-03-03 08:29:50|2486.96|2486.96|2487.23|2487.23|2487.23|2487.23|2486.96|2486.96|0
1646296200000|2022-03-03 08:30:00|2487.44|2487.44|2486.76|2486.76|2487.51|2487.51|2486.76|2486.76|0
1646296210000|2022-03-03 08:30:10|2486.54|2486.54|2486.66|2486.66|2486.66|2486.66|2486.25|2486.25|0
1646296220000|2022-03-03 08:30:20|2486.73|2486.73|2486.69|2486.69|2486.73|2486.73|2486.69|2486.69|0
1646296230000|2022-03-03 08:30:30|2486.57|2486.57|2485.68|2485.68|2486.57|2486.57|2485.68|2485.68|0
1646296240000|2022-03-03 08:30:40|2485.55|2485.55|2485.24|2485.24|2485.55|2485.55|2485.24|2485.24|0
1646296250000|2022-03-03 08:30:50|2485.16|2485.16|2484.7|2484.7|2485.16|2485.16|2484.7|2484.7|0
1646296260000|2022-03-03 08:31:00|2484.57|2484.57|2484.53|2484.53|2484.57|2484.57|2484.24|2484.24|0
1646296270000|2022-03-03 08:31:10|2484.61|2484.61|2484.31|2484.31|2484.61|2484.61|2484.07|2484.07|0
1646296280000|2022-03-03 08:31:20|2484.23|2484.23|2483.75|2483.75|2484.23|2484.23|2483.75|2483.75|0
1646296290000|2022-03-03 08:31:30|2483.95|2483.95|2483.05|2483.05|2483.95|2483.95|2483.05|2483.05|0
1646296300000|2022-03-03 08:31:40|2483.24|2483.24|2483.06|2483.06|2483.24|2483.24|2483.06|2483.06|0
1646296310000|2022-03-03 08:31:50|2482.92|2482.92|2482.73|2482.73|2482.92|2482.92|2482.73|2482.73|0
1646296320000|2022-03-03 08:32:00|2482.6|2482.6|2481.92|2481.92|2482.6|2482.6|2481.92|2481.92|0
1646296330000|2022-03-03 08:32:10|2481.77|2481.77|2481.45|2481.45|2481.77|2481.77|2481.03|2481.03|0
1646296340000|2022-03-03 08:32:20|2481.49|2481.49|2481.1|2481.1|2481.53|2481.53|2481.1|2481.1|0
1646296350000|2022-03-03 08:32:30|2481.22|2481.22|2481.19|2481.19|2481.41|2481.41|2481.19|2481.19|0
1646296360000|2022-03-03 08:32:40|2481.44|2481.44|2481.59|2481.59|2481.65|2481.65|2481.44|2481.44|0
1646296370000|2022-03-03 08:32:50|2481.52|2481.52|2481.12|2481.12|2481.54|2481.54|2481.12|2481.12|0
1646296380000|2022-03-03 08:33:00|2481.34|2481.34|2480.96|2480.96|2481.37|2481.37|2480.87|2480.87|0
1646296390000|2022-03-03 08:33:10|2481.02|2481.02|2480.43|2480.43|2481.02|2481.02|2480.17|2480.17|0
1646296400000|2022-03-03 08:33:20|2479.9|2479.9|2479.8|2479.8|2479.94|2479.94|2479.8|2479.8|0
1646296410000|2022-03-03 08:33:30|2479.96|2479.96|2479.88|2479.88|2479.96|2479.96|2479.88|2479.88|0
1646296420000|2022-03-03 08:33:40|2480.36|2480.36|2480.63|2480.63|2480.63|2480.63|2480.36|2480.36|0
1646296430000|2022-03-03 08:33:50|2480.52|2480.52|2480.27|2480.27|2480.52|2480.52|2480.06|2480.06|0
1646296440000|2022-03-03 08:34:00|2480.19|2480.19|2480.56|2480.56|2480.62|2480.62|2480.19|2480.19|0
1646296450000|2022-03-03 08:34:10|2480.48|2480.48|2479.6|2479.6|2480.48|2480.48|2479.46|2479.46|0
1646296460000|2022-03-03 08:34:20|2479.93|2479.93|2479.77|2479.77|2479.93|2479.93|2479.77|2479.77|0
1646296480000|2022-03-03 08:34:40|2480.09|2480.09|2480.09|2480.09|2480.09|2480.09|2480.09|2480.09|0
1646296490000|2022-03-03 08:34:50|2480.36|2480.36|2480.48|2480.48|2480.48|2480.48|2480.36|2480.36|0
1646296500000|2022-03-03 08:35:00|2480.8|2480.8|2480.86|2480.86|2480.86|2480.86|2480.28|2480.28|0
1646296510000|2022-03-03 08:35:10|2481.12|2481.12|2481.21|2481.21|2481.21|2481.21|2480.82|2480.82|0
1646296520000|2022-03-03 08:35:20|2480.99|2480.99|2480.84|2480.84|2481.37|2481.37|2480.84|2480.84|0
1646296530000|2022-03-03 08:35:30|2480.9|2480.9|2480.32|2480.32|2480.9|2480.9|2480.32|2480.32|0
1646296540000|2022-03-03 08:35:40|2480.16|2480.16|2479.8|2479.8|2480.16|2480.16|2479.8|2479.8|0
1646296550000|2022-03-03 08:35:50|2479.73|2479.73|2479.73|2479.73|2479.73|2479.73|2479.73|2479.73|0
1646296560000|2022-03-03 08:36:00|2479.59|2479.59|2478.16|2478.16|2479.59|2479.59|2478.1|2478.1|0
1646296570000|2022-03-03 08:36:10|2477.85|2477.85|2478.08|2478.08|2478.19|2478.19|2477.79|2477.79|0
1646296580000|2022-03-03 08:36:20|2478.21|2478.21|2477.57|2477.57|2478.21|2478.21|2477.57|2477.57|0
1646296590000|2022-03-03 08:36:30|2477.37|2477.37|2477.18|2477.18|2477.56|2477.56|2477.01|2477.01|0
1646296600000|2022-03-03 08:36:40|2477.07|2477.07|2477.29|2477.29|2477.29|2477.29|2477.07|2477.07|0
1646296610000|2022-03-03 08:36:50|2476.9|2476.9|2477.16|2477.16|2477.16|2477.16|2476.9|2476.9|0
1646296620000|2022-03-03 08:37:00|2477.06|2477.06|2477.89|2477.89|2477.89|2477.89|2477.02|2477.02|0
1646296630000|2022-03-03 08:37:10|2477.62|2477.62|2476.82|2476.82|2477.62|2477.62|2476.82|2476.82|0
1646296640000|2022-03-03 08:37:20|2476.69|2476.69|2476.03|2476.03|2476.69|2476.69|2475.93|2475.93|0
1646296660000|2022-03-03 08:37:40|2475.95|2475.95|2476.03|2476.03|2476.03|2476.03|2475.95|2475.95|0
1646296670000|2022-03-03 08:37:50|2475.69|2475.69|2473.85|2473.85|2475.95|2475.95|2473.85|2473.85|0
1646296680000|2022-03-03 08:38:00|2473.57|2473.57|2473.64|2473.64|2473.64|2473.64|2473.57|2473.57|0
1646296690000|2022-03-03 08:38:10|2473.58|2473.58|2473.58|2473.58|2473.58|2473.58|2473.58|2473.58|0
1646296700000|2022-03-03 08:38:20|2473.76|2473.76|2474.53|2474.53|2474.53|2474.53|2473.76|2473.76|0
1646296710000|2022-03-03 08:38:30|2474.47|2474.47|2474.47|2474.47|2474.6|2474.6|2474.47|2474.47|0
1646296720000|2022-03-03 08:38:40|2474.39|2474.39|2474.36|2474.36|2474.39|2474.39|2474.36|2474.36|0
1646296730000|2022-03-03 08:38:50|2474.75|2474.75|2474.6|2474.6|2474.75|2474.75|2474.6|2474.6|0
1646296740000|2022-03-03 08:39:00|2474.4|2474.4|2474.14|2474.14|2474.4|2474.4|2474.14|2474.14|0
1646296750000|2022-03-03 08:39:10|2474.21|2474.21|2475.94|2475.94|2475.94|2475.94|2474.21|2474.21|0
1646296760000|2022-03-03 08:39:20|2475.97|2475.97|2477.23|2477.23|2477.23|2477.23|2475.97|2475.97|0
1646296770000|2022-03-03 08:39:30|2477.34|2477.34|2477.55|2477.55|2477.55|2477.55|2477.34|2477.34|0
1646296780000|2022-03-03 08:39:40|2477.69|2477.69|2477.57|2477.57|2477.75|2477.75|2477.57|2477.57|0
1646296790000|2022-03-03 08:39:50|2477.3|2477.3|2477.3|2477.3|2477.3|2477.3|2477.3|2477.3|0
1646296800000|2022-03-03 08:40:00|2477.46|2477.46|2477.46|2477.46|2477.46|2477.46|2477.46|2477.46|0
1646296820000|2022-03-03 08:40:20|2477.3|2477.3|2477.1|2477.1|2477.3|2477.3|2477.1|2477.1|0
1646296830000|2022-03-03 08:40:30|2476.88|2476.88|2476.46|2476.46|2476.88|2476.88|2476.46|2476.46|0
1646296850000|2022-03-03 08:40:50|2476.89|2476.89|2477.11|2477.11|2477.11|2477.11|2476.89|2476.89|0
1646296860000|2022-03-03 08:41:00|2476.9|2476.9|2477.11|2477.11|2477.11|2477.11|2476.9|2476.9|0
1646296870000|2022-03-03 08:41:10|2477.05|2477.05|2476.77|2476.77|2477.05|2477.05|2476.77|2476.77|0
1646296880000|2022-03-03 08:41:20|2476.64|2476.64|2476.34|2476.34|2476.7|2476.7|2476.34|2476.34|0
1646296890000|2022-03-03 08:41:30|2476.42|2476.42|2476.58|2476.58|2476.58|2476.58|2476.42|2476.42|0
1646296900000|2022-03-03 08:41:40|2476.84|2476.84|2476.84|2476.84|2476.84|2476.84|2476.84|2476.84|0
1646296910000|2022-03-03 08:41:50|2476.7|2476.7|2476.7|2476.7|2476.7|2476.7|2476.7|2476.7|0
1646296920000|2022-03-03 08:42:00|2476.59|2476.59|2476.11|2476.11|2476.59|2476.59|2476.11|2476.11|0
1646296930000|2022-03-03 08:42:10|2476.12|2476.12|2475.56|2475.56|2476.12|2476.12|2475.56|2475.56|0
1646296940000|2022-03-03 08:42:20|2475.64|2475.64|2474.38|2474.38|2475.64|2475.64|2474.38|2474.38|0
1646296950000|2022-03-03 08:42:30|2474.57|2474.57|2475.96|2475.96|2475.96|2475.96|2474.57|2474.57|0
1646296960000|2022-03-03 08:42:40|2475.89|2475.89|2475.64|2475.64|2475.96|2475.96|2475.64|2475.64|0
1646296970000|2022-03-03 08:42:50|2474.86|2474.86|2474.35|2474.35|2474.86|2474.86|2474.35|2474.35|0
1646296980000|2022-03-03 08:43:00|2473.95|2473.95|2473.13|2473.13|2473.95|2473.95|2473.13|2473.13|0
1646296990000|2022-03-03 08:43:10|2473.26|2473.26|2473.41|2473.41|2473.41|2473.41|2473.26|2473.26|0
1646297000000|2022-03-03 08:43:20|2473.45|2473.45|2473.45|2473.45|2473.45|2473.45|2473.45|2473.45|0
1646297010000|2022-03-03 08:43:30|2473.34|2473.34|2472.98|2472.98|2473.34|2473.34|2472.98|2472.98|0
1646297020000|2022-03-03 08:43:40|2473.14|2473.14|2473.27|2473.27|2473.27|2473.27|2473.14|2473.14|0
1646297030000|2022-03-03 08:43:50|2473.55|2473.55|2473.2|2473.2|2473.55|2473.55|2473.2|2473.2|0
1646297040000|2022-03-03 08:44:00|2472.88|2472.88|2472.65|2472.65|2472.88|2472.88|2472.5|2472.5|0
1646297050000|2022-03-03 08:44:10|2472.81|2472.81|2472.81|2472.81|2472.81|2472.81|2472.81|2472.81|0
1646297060000|2022-03-03 08:44:20|2472.55|2472.55|2472.21|2472.21|2472.55|2472.55|2472.21|2472.21|0
1646297070000|2022-03-03 08:44:30|2472.01|2472.01|2471.68|2471.68|2472.01|2472.01|2471.68|2471.68|0
1646297080000|2022-03-03 08:44:40|2471.61|2471.61|2470.84|2470.84|2471.74|2471.74|2470.84|2470.84|0
1646297090000|2022-03-03 08:44:50|2470.96|2470.96|2471.18|2471.18|2471.18|2471.18|2470.96|2470.96|0
1646297110000|2022-03-03 08:45:10|2471.82|2471.82|2471.75|2471.75|2471.82|2471.82|2471.75|2471.75|0
1646297120000|2022-03-03 08:45:20|2471.67|2471.67|2471.75|2471.75|2471.75|2471.75|2471.67|2471.67|0
1646297130000|2022-03-03 08:45:30|2471.98|2471.98|2471.91|2471.91|2471.98|2471.98|2471.91|2471.91|0
1646297140000|2022-03-03 08:45:40|2472.26|2472.26|2472.48|2472.48|2472.48|2472.48|2472.26|2472.26|0
1646297150000|2022-03-03 08:45:50|2472.54|2472.54|2472.65|2472.65|2472.65|2472.65|2472.54|2472.54|0
1646297160000|2022-03-03 08:46:00|2472.78|2472.78|2472.89|2472.89|2472.89|2472.89|2472.78|2472.78|0
1646297170000|2022-03-03 08:46:10|2472.57|2472.57|2472.89|2472.89|2472.89|2472.89|2472.57|2472.57|0
1646297180000|2022-03-03 08:46:20|2473.04|2473.04|2473.08|2473.08|2473.08|2473.08|2472.99|2472.99|0
1646297200000|2022-03-03 08:46:40|2473.15|2473.15|2473.32|2473.32|2473.32|2473.32|2473.15|2473.15|0
1646297210000|2022-03-03 08:46:50|2473.5|2473.5|2473.5|2473.5|2473.5|2473.5|2473.5|2473.5|0
1646297220000|2022-03-03 08:47:00|2473.27|2473.27|2472.29|2472.29|2473.35|2473.35|2472.29|2472.29|0
1646297230000|2022-03-03 08:47:10|2471.89|2471.89|2471.89|2471.89|2471.89|2471.89|2471.89|2471.89|0
1646297240000|2022-03-03 08:47:20|2471.76|2471.76|2471.33|2471.33|2471.82|2471.82|2471.33|2471.33|0
1646297250000|2022-03-03 08:47:30|2471.36|2471.36|2471.29|2471.29|2471.45|2471.45|2471.29|2471.29|0
1646297260000|2022-03-03 08:47:40|2471.42|2471.42|2471.26|2471.26|2471.42|2471.42|2471.26|2471.26|0
1646297270000|2022-03-03 08:47:50|2471.47|2471.47|2471.01|2471.01|2471.47|2471.47|2471.01|2471.01|0
1646297280000|2022-03-03 08:48:00|2470.7|2470.7|2470.13|2470.13|2470.7|2470.7|2470.13|2470.13|0
1646297290000|2022-03-03 08:48:10|2470.28|2470.28|2469.88|2469.88|2470.28|2470.28|2469.88|2469.88|0
1646297300000|2022-03-03 08:48:20|2469.41|2469.41|2469.56|2469.56|2469.67|2469.67|2469.41|2469.41|0
1646297310000|2022-03-03 08:48:30|2469.63|2469.63|2469.63|2469.63|2469.63|2469.63|2469.63|2469.63|0
1646297320000|2022-03-03 08:48:40|2469.7|2469.7|2470.17|2470.17|2470.17|2470.17|2469.7|2469.7|0
1646297330000|2022-03-03 08:48:50|2470.76|2470.76|2471.92|2471.92|2472.09|2472.09|2470.76|2470.76|0
1646297340000|2022-03-03 08:49:00|2472.25|2472.25|2471.98|2471.98|2472.25|2472.25|2471.8|2471.8|0
1646297350000|2022-03-03 08:49:10|2472.13|2472.13|2472.4|2472.4|2472.4|2472.4|2472.13|2472.13|0
1646297360000|2022-03-03 08:49:20|2473.04|2473.04|2473.45|2473.45|2473.45|2473.45|2473.04|2473.04|0
1646297380000|2022-03-03 08:49:40|2473.49|2473.49|2473.48|2473.48|2473.62|2473.62|2473.34|2473.34|0
1646297390000|2022-03-03 08:49:50|2473.59|2473.59|2474.21|2474.21|2474.34|2474.34|2473.59|2473.59|0
1646297400000|2022-03-03 08:50:00|2474.44|2474.44|2475.64|2475.64|2475.64|2475.64|2474.44|2474.44|0
1646297410000|2022-03-03 08:50:10|2475.67|2475.67|2475.38|2475.38|2475.67|2475.67|2475.38|2475.38|0
1646297430000|2022-03-03 08:50:30|2475.7|2475.7|2475.91|2475.91|2475.91|2475.91|2475.7|2475.7|0
1646297440000|2022-03-03 08:50:40|2476.13|2476.13|2476.61|2476.61|2476.71|2476.71|2476.08|2476.08|0
1646297450000|2022-03-03 08:50:50|2476.93|2476.93|2476.4|2476.4|2476.93|2476.93|2476.4|2476.4|0
1646297460000|2022-03-03 08:51:00|2476.48|2476.48|2476.48|2476.48|2476.48|2476.48|2476.48|2476.48|0
1646297470000|2022-03-03 08:51:10|2475.87|2475.87|2475.69|2475.69|2475.87|2475.87|2475.69|2475.69|0
1646297480000|2022-03-03 08:51:20|2475.84|2475.84|2475.81|2475.81|2475.89|2475.89|2475.77|2475.77|0
1646297490000|2022-03-03 08:51:30|2475.88|2475.88|2475.88|2475.88|2475.88|2475.88|2475.88|2475.88|0
1646297500000|2022-03-03 08:51:40|2476.02|2476.02|2476.25|2476.25|2476.25|2476.25|2476.02|2476.02|0
1646297510000|2022-03-03 08:51:50|2476.37|2476.37|2476.42|2476.42|2476.48|2476.48|2476.37|2476.37|0
1646297520000|2022-03-03 08:52:00|2476.53|2476.53|2476.64|2476.64|2476.64|2476.64|2476.53|2476.53|0
1646297530000|2022-03-03 08:52:10|2476.57|2476.57|2477.01|2477.01|2477.01|2477.01|2476.57|2476.57|0
1646297540000|2022-03-03 08:52:20|2477.09|2477.09|2477|2477|2477.16|2477.16|2477|2477|0
1646297570000|2022-03-03 08:52:50|2477.04|2477.04|2477.02|2477.02|2477.2|2477.2|2477.02|2477.02|0
1646297580000|2022-03-03 08:53:00|2476.98|2476.98|2477.11|2477.11|2477.11|2477.11|2476.9|2476.9|0
1646297590000|2022-03-03 08:53:10|2476.06|2476.06|2474.23|2474.23|2476.06|2476.06|2474.23|2474.23|0
1646297600000|2022-03-03 08:53:20|2474.38|2474.38|2474.42|2474.42|2474.42|2474.42|2474.34|2474.34|0
1646297610000|2022-03-03 08:53:30|2474.46|2474.46|2474.73|2474.73|2474.73|2474.73|2474.38|2474.38|0
1646297620000|2022-03-03 08:53:40|2474.76|2474.76|2474.76|2474.76|2474.76|2474.76|2474.76|2474.76|0
1646297630000|2022-03-03 08:53:50|2474.45|2474.45|2474.45|2474.45|2474.45|2474.45|2474.45|2474.45|0
1646297640000|2022-03-03 08:54:00|2474.37|2474.37|2474.48|2474.48|2474.48|2474.48|2474.37|2474.37|0
1646297650000|2022-03-03 08:54:10|2474.7|2474.7|2474.2|2474.2|2474.7|2474.7|2474.2|2474.2|0
1646297660000|2022-03-03 08:54:20|2474.36|2474.36|2474.36|2474.36|2474.36|2474.36|2474.36|2474.36|0
1646297670000|2022-03-03 08:54:30|2474.54|2474.54|2475.59|2475.59|2475.59|2475.59|2474.54|2474.54|0
1646297680000|2022-03-03 08:54:40|2475.56|2475.56|2475.56|2475.56|2475.56|2475.56|2475.56|2475.56|0
1646297700000|2022-03-03 08:55:00|2475.48|2475.48|2475.91|2475.91|2475.98|2475.98|2475.48|2475.48|0
1646297710000|2022-03-03 08:55:10|2475.98|2475.98|2476.19|2476.19|2476.19|2476.19|2475.98|2475.98|0
1646297720000|2022-03-03 08:55:20|2475.98|2475.98|2476.49|2476.49|2476.63|2476.63|2475.98|2475.98|0
1646297730000|2022-03-03 08:55:30|2476.17|2476.17|2476.17|2476.17|2476.17|2476.17|2476.17|2476.17|0
1646297740000|2022-03-03 08:55:40|2475.81|2475.81|2475.81|2475.81|2475.81|2475.81|2475.81|2475.81|0
1646297750000|2022-03-03 08:55:50|2475.77|2475.77|2475.77|2475.77|2475.77|2475.77|2475.77|2475.77|0
1646297760000|2022-03-03 08:56:00|2475.96|2475.96|2476.08|2476.08|2476.08|2476.08|2475.96|2475.96|0
1646297770000|2022-03-03 08:56:10|2475.97|2475.97|2476.1|2476.1|2476.1|2476.1|2475.81|2475.81|0
1646297780000|2022-03-03 08:56:20|2476.31|2476.31|2476.15|2476.15|2476.31|2476.31|2476.15|2476.15|0
1646297790000|2022-03-03 08:56:30|2476.23|2476.23|2476.59|2476.59|2476.59|2476.59|2476.23|2476.23|0
1646297800000|2022-03-03 08:56:40|2476.25|2476.25|2476.17|2476.17|2476.63|2476.63|2476.17|2476.17|0
1646297810000|2022-03-03 08:56:50|2476.1|2476.1|2476.22|2476.22|2476.22|2476.22|2476.1|2476.1|0
1646297820000|2022-03-03 08:57:00|2475.83|2475.83|2476.04|2476.04|2476.04|2476.04|2475.61|2475.61|0
1646297830000|2022-03-03 08:57:10|2476.11|2476.11|2476.11|2476.11|2476.11|2476.11|2476.11|2476.11|0
1646297840000|2022-03-03 08:57:20|2475.98|2475.98|2476|2476|2476.11|2476.11|2475.98|2475.98|0
1646297850000|2022-03-03 08:57:30|2475.86|2475.86|2475.45|2475.45|2475.86|2475.86|2475.45|2475.45|0
1646297860000|2022-03-03 08:57:40|2475.22|2475.22|2475.22|2475.22|2475.22|2475.22|2475.22|2475.22|0
1646297880000|2022-03-03 08:58:00|2475.3|2475.3|2475.67|2475.67|2475.67|2475.67|2475.3|2475.3|0
1646297890000|2022-03-03 08:58:10|2475.7|2475.7|2477.47|2477.47|2477.47|2477.47|2475.7|2475.7|0
1646297900000|2022-03-03 08:58:20|2477.56|2477.56|2477.71|2477.71|2477.71|2477.71|2477.56|2477.56|0
1646297910000|2022-03-03 08:58:30|2478.1|2478.1|2478.46|2478.46|2478.46|2478.46|2478.1|2478.1|0
1646297920000|2022-03-03 08:58:40|2478.52|2478.52|2478.52|2478.52|2478.52|2478.52|2478.52|2478.52|0
1646297930000|2022-03-03 08:58:50|2478.41|2478.41|2478.41|2478.41|2478.41|2478.41|2478.41|2478.41|0
1646297940000|2022-03-03 08:59:00|2479.2|2479.2|2479.36|2479.36|2479.36|2479.36|2479.2|2479.2|0
1646297950000|2022-03-03 08:59:10|2479.3|2479.3|2479.17|2479.17|2479.3|2479.3|2479.17|2479.17|0
1646297960000|2022-03-03 08:59:20|2478.97|2478.97|2478.83|2478.83|2478.97|2478.97|2478.83|2478.83|0
1646297970000|2022-03-03 08:59:30|2478.77|2478.77|2478.77|2478.77|2478.77|2478.77|2478.77|2478.77|0
1646297980000|2022-03-03 08:59:40|2478.74|2478.74|2478.74|2478.74|2478.74|2478.74|2478.74|2478.74|0
1646297990000|2022-03-03 08:59:50|2479|2479|2478.63|2478.63|2479.16|2479.16|2478.63|2478.63|0
1646298000000|2022-03-03 09:00:00|2478.71|2478.71|2477.83|2477.83|2478.71|2478.71|2477.83|2477.83|0
1646298010000|2022-03-03 09:00:10|2477.7|2477.7|2477.78|2477.78|2477.78|2477.78|2477.65|2477.65|0
1646298030000|2022-03-03 09:00:30|2477.7|2477.7|2477.59|2477.59|2477.7|2477.7|2477.59|2477.59|0
1646298060000|2022-03-03 09:01:00|2477.32|2477.32|2476.05|2476.05|2477.32|2477.32|2476.05|2476.05|0
1646298070000|2022-03-03 09:01:10|2476.13|2476.13|2476.13|2476.13|2476.13|2476.13|2476.13|2476.13|0
1646298080000|2022-03-03 09:01:20|2475.96|2475.96|2475.82|2475.82|2475.96|2475.96|2475.75|2475.75|0
1646298090000|2022-03-03 09:01:30|2475.89|2475.89|2475.68|2475.68|2475.89|2475.89|2475.68|2475.68|0
1646298110000|2022-03-03 09:01:50|2475.46|2475.46|2475.46|2475.46|2475.46|2475.46|2475.46|2475.46|0
1646298120000|2022-03-03 09:02:00|2475.82|2475.82|2475.91|2475.91|2476.02|2476.02|2475.66|2475.66|0
1646298130000|2022-03-03 09:02:10|2476.04|2476.04|2476.04|2476.04|2476.04|2476.04|2476.04|2476.04|0
1646298140000|2022-03-03 09:02:20|2476.31|2476.31|2476.31|2476.31|2476.31|2476.31|2476.31|2476.31|0
1646298180000|2022-03-03 09:03:00|2476.37|2476.37|2476.43|2476.43|2476.43|2476.43|2476.37|2476.37|0
1646298190000|2022-03-03 09:03:10|2476.77|2476.77|2476.77|2476.77|2476.77|2476.77|2476.77|2476.77|0
1646298210000|2022-03-03 09:03:30|2476.69|2476.69|2476.63|2476.63|2476.69|2476.69|2476.63|2476.63|0
1646298230000|2022-03-03 09:03:50|2476.68|2476.68|2476.52|2476.52|2477.16|2477.16|2476.52|2476.52|0
1646298240000|2022-03-03 09:04:00|2476.12|2476.12|2475.89|2475.89|2476.26|2476.26|2475.81|2475.81|0
1646298250000|2022-03-03 09:04:10|2475.41|2475.41|2475.41|2475.41|2475.41|2475.41|2475.41|2475.41|0
1646298260000|2022-03-03 09:04:20|2475.65|2475.65|2475.78|2475.78|2475.78|2475.78|2475.65|2475.65|0
1646298270000|2022-03-03 09:04:30|2475.63|2475.63|2475.51|2475.51|2475.63|2475.63|2475.51|2475.51|0
1646298280000|2022-03-03 09:04:40|2475.63|2475.63|2475.73|2475.73|2475.73|2475.73|2475.57|2475.57|0
1646298290000|2022-03-03 09:04:50|2475.96|2475.96|2476.18|2476.18|2476.18|2476.18|2475.96|2475.96|0
1646298300000|2022-03-03 09:05:00|2476.36|2476.36|2476.36|2476.36|2476.36|2476.36|2476.36|2476.36|0
1646298310000|2022-03-03 09:05:10|2476.7|2476.7|2478.13|2478.13|2478.13|2478.13|2476.7|2476.7|0
1646298320000|2022-03-03 09:05:20|2478.39|2478.39|2478.52|2478.52|2478.52|2478.52|2478.39|2478.39|0
1646298330000|2022-03-03 09:05:30|2478.62|2478.62|2478.66|2478.66|2478.78|2478.78|2478.62|2478.62|0
1646298340000|2022-03-03 09:05:40|2478.77|2478.77|2478.49|2478.49|2478.77|2478.77|2478.49|2478.49|0
1646298350000|2022-03-03 09:05:50|2478.46|2478.46|2478.08|2478.08|2478.56|2478.56|2478.08|2478.08|0
1646298360000|2022-03-03 09:06:00|2478.17|2478.17|2478.51|2478.51|2478.57|2478.57|2478.17|2478.17|0
1646298370000|2022-03-03 09:06:10|2478.47|2478.47|2478.47|2478.47|2478.47|2478.47|2478.47|2478.47|0
1646298380000|2022-03-03 09:06:20|2478.6|2478.6|2478.74|2478.74|2478.74|2478.74|2478.6|2478.6|0
1646298390000|2022-03-03 09:06:30|2478.58|2478.58|2478.53|2478.53|2478.67|2478.67|2478.53|2478.53|0
1646298400000|2022-03-03 09:06:40|2478.4|2478.4|2478.4|2478.4|2478.4|2478.4|2478.4|2478.4|0
1646298430000|2022-03-03 09:07:10|2477.76|2477.76|2477.76|2477.76|2477.76|2477.76|2477.76|2477.76|0
1646298440000|2022-03-03 09:07:20|2477.84|2477.84|2477.92|2477.92|2477.92|2477.92|2477.84|2477.84|0
1646298460000|2022-03-03 09:07:40|2477.65|2477.65|2477.79|2477.79|2477.79|2477.79|2477.65|2477.65|0
1646298470000|2022-03-03 09:07:50|2477.55|2477.55|2477.44|2477.44|2477.55|2477.55|2477.32|2477.32|0
1646298480000|2022-03-03 09:08:00|2477.52|2477.52|2476.94|2476.94|2477.52|2477.52|2476.94|2476.94|0
1646298490000|2022-03-03 09:08:10|2477.17|2477.17|2477.09|2477.09|2477.17|2477.17|2477.09|2477.09|0
1646298500000|2022-03-03 09:08:20|2477.31|2477.31|2477.31|2477.31|2477.31|2477.31|2477.31|2477.31|0
1646298510000|2022-03-03 09:08:30|2477.13|2477.13|2477.13|2477.13|2477.13|2477.13|2477.13|2477.13|0
1646298540000|2022-03-03 09:09:00|2477.2|2477.2|2477.01|2477.01|2477.2|2477.2|2477.01|2477.01|0
1646298550000|2022-03-03 09:09:10|2476.96|2476.96|2476.88|2476.88|2476.96|2476.96|2476.88|2476.88|0
1646298560000|2022-03-03 09:09:20|2476.61|2476.61|2475.6|2475.6|2476.61|2476.61|2475.6|2475.6|0
1646298570000|2022-03-03 09:09:30|2475.74|2475.74|2474.5|2474.5|2475.74|2475.74|2474.5|2474.5|0
1646298580000|2022-03-03 09:09:40|2474.73|2474.73|2474.7|2474.7|2474.91|2474.91|2474.51|2474.51|0
1646298600000|2022-03-03 09:10:00|2474.82|2474.82|2474.85|2474.85|2474.85|2474.85|2474.82|2474.82|0
1646298610000|2022-03-03 09:10:10|2474.77|2474.77|2474.77|2474.77|2474.77|2474.77|2474.77|2474.77|0
1646298620000|2022-03-03 09:10:20|2474.93|2474.93|2475.3|2475.3|2475.3|2475.3|2474.93|2474.93|0
1646298640000|2022-03-03 09:10:40|2475.41|2475.41|2476.12|2476.12|2476.12|2476.12|2475.41|2475.41|0
1646298650000|2022-03-03 09:10:50|2476|2476|2476.09|2476.09|2476.09|2476.09|2476|2476|0
1646298660000|2022-03-03 09:11:00|2475.83|2475.83|2475.57|2475.57|2475.83|2475.83|2475.57|2475.57|0
1646298680000|2022-03-03 09:11:20|2475.65|2475.65|2475.83|2475.83|2475.83|2475.83|2475.65|2475.65|0
1646298690000|2022-03-03 09:11:30|2476.03|2476.03|2475.8|2475.8|2476.03|2476.03|2475.8|2475.8|0
1646298710000|2022-03-03 09:11:50|2475.73|2475.73|2477.05|2477.05|2477.05|2477.05|2475.73|2475.73|0
1646298730000|2022-03-03 09:12:10|2476.99|2476.99|2477.18|2477.18|2477.33|2477.33|2476.99|2476.99|0
1646298740000|2022-03-03 09:12:20|2477.29|2477.29|2477.29|2477.29|2477.29|2477.29|2477.29|2477.29|0
1646298760000|2022-03-03 09:12:40|2477.21|2477.21|2476.14|2476.14|2477.21|2477.21|2476.14|2476.14|0
1646298770000|2022-03-03 09:12:50|2476.36|2476.36|2476.01|2476.01|2476.36|2476.36|2476.01|2476.01|0
1646298780000|2022-03-03 09:13:00|2476.09|2476.09|2476.52|2476.52|2476.52|2476.52|2476.09|2476.09|0
1646298790000|2022-03-03 09:13:10|2476.37|2476.37|2475.92|2475.92|2476.37|2476.37|2475.84|2475.84|0
1646298800000|2022-03-03 09:13:20|2476|2476|2475.52|2475.52|2476|2476|2475.52|2475.52|0
1646298810000|2022-03-03 09:13:30|2474.97|2474.97|2474.97|2474.97|2475.2|2475.2|2474.82|2474.82|0
1646298820000|2022-03-03 09:13:40|2474.78|2474.78|2474.46|2474.46|2474.78|2474.78|2474.46|2474.46|0
1646298830000|2022-03-03 09:13:50|2474.19|2474.19|2473.75|2473.75|2474.19|2474.19|2473.33|2473.33|0
1646298840000|2022-03-03 09:14:00|2473.82|2473.82|2473.76|2473.76|2473.82|2473.82|2473.68|2473.68|0
1646298850000|2022-03-03 09:14:10|2474.4|2474.4|2474.4|2474.4|2474.4|2474.4|2474.4|2474.4|0
1646298860000|2022-03-03 09:14:20|2474.45|2474.45|2474.44|2474.44|2474.45|2474.45|2474.29|2474.29|0
1646298870000|2022-03-03 09:14:30|2474.5|2474.5|2474.5|2474.5|2474.5|2474.5|2474.5|2474.5|0
1646298880000|2022-03-03 09:14:40|2473.89|2473.89|2473.89|2473.89|2473.89|2473.89|2473.89|2473.89|0
1646298900000|2022-03-03 09:15:00|2473.74|2473.74|2473.82|2473.82|2473.82|2473.82|2473.74|2473.74|0
1646298910000|2022-03-03 09:15:10|2473.48|2473.48|2473.03|2473.03|2473.48|2473.48|2473.03|2473.03|0
1646298920000|2022-03-03 09:15:20|2472.9|2472.9|2472.9|2472.9|2472.9|2472.9|2472.9|2472.9|0
1646298930000|2022-03-03 09:15:30|2472.42|2472.42|2472.23|2472.23|2472.42|2472.42|2472.23|2472.23|0
1646298940000|2022-03-03 09:15:40|2472.09|2472.09|2472.23|2472.23|2472.23|2472.23|2472.09|2472.09|0
1646298950000|2022-03-03 09:15:50|2471.97|2471.97|2472.13|2472.13|2472.13|2472.13|2471.97|2471.97|0
1646298960000|2022-03-03 09:16:00|2472.2|2472.2|2472.36|2472.36|2472.36|2472.36|2471.88|2471.88|0
1646298970000|2022-03-03 09:16:10|2472.3|2472.3|2472.77|2472.77|2472.77|2472.77|2472.3|2472.3|0
1646298980000|2022-03-03 09:16:20|2473.29|2473.29|2473.71|2473.71|2473.71|2473.71|2473.29|2473.29|0
1646298990000|2022-03-03 09:16:30|2473.63|2473.63|2473.63|2473.63|2473.63|2473.63|2473.63|2473.63|0
1646299000000|2022-03-03 09:16:40|2473.95|2473.95|2473.95|2473.95|2473.95|2473.95|2473.95|2473.95|0
1646299010000|2022-03-03 09:16:50|2474.04|2474.04|2475.82|2475.82|2475.83|2475.83|2474.04|2474.04|0
1646299020000|2022-03-03 09:17:00|2475.75|2475.75|2475.25|2475.25|2475.75|2475.75|2475.25|2475.25|0
1646299030000|2022-03-03 09:17:10|2475.18|2475.18|2474.3|2474.3|2475.25|2475.25|2474.3|2474.3|0
1646299040000|2022-03-03 09:17:20|2474.08|2474.08|2473.36|2473.36|2474.08|2474.08|2473.36|2473.36|0
1646299050000|2022-03-03 09:17:30|2473.24|2473.24|2472.89|2472.89|2473.32|2473.32|2472.89|2472.89|0
1646299060000|2022-03-03 09:17:40|2472.19|2472.19|2471.81|2471.81|2472.19|2472.19|2471.81|2471.81|0
1646299070000|2022-03-03 09:17:50|2471.7|2471.7|2471.75|2471.75|2471.75|2471.75|2471.59|2471.59|0
1646299100000|2022-03-03 09:18:20|2471.32|2471.32|2471.32|2471.32|2471.32|2471.32|2471.32|2471.32|0
1646299110000|2022-03-03 09:18:30|2471.46|2471.46|2471.46|2471.46|2471.46|2471.46|2471.46|2471.46|0
1646299120000|2022-03-03 09:18:40|2471.53|2471.53|2471.53|2471.53|2471.53|2471.53|2471.53|2471.53|0
1646299130000|2022-03-03 09:18:50|2471.4|2471.4|2471.4|2471.4|2471.4|2471.4|2471.4|2471.4|0
1646299140000|2022-03-03 09:19:00|2471.27|2471.27|2471.34|2471.34|2471.34|2471.34|2471.27|2471.27|0
1646299150000|2022-03-03 09:19:10|2471.22|2471.22|2471.22|2471.22|2471.22|2471.22|2471.22|2471.22|0
1646299160000|2022-03-03 09:19:20|2471.15|2471.15|2471.15|2471.15|2471.15|2471.15|2471.15|2471.15|0
1646299190000|2022-03-03 09:19:50|2471.22|2471.22|2471.18|2471.18|2471.22|2471.22|2470.94|2470.94|0
1646299220000|2022-03-03 09:20:20|2471.33|2471.33|2471.33|2471.33|2471.33|2471.33|2471.33|2471.33|0
1646299230000|2022-03-03 09:20:30|2471.25|2471.25|2471.33|2471.33|2471.33|2471.33|2471.25|2471.25|0
1646299240000|2022-03-03 09:20:40|2471.4|2471.4|2471.4|2471.4|2471.4|2471.4|2471.4|2471.4|0
1646299250000|2022-03-03 09:20:50|2471.25|2471.25|2471.25|2471.25|2471.25|2471.25|2471.25|2471.25|0
1646299270000|2022-03-03 09:21:10|2471.13|2471.13|2470.46|2470.46|2471.13|2471.13|2470.46|2470.46|0
1646299280000|2022-03-03 09:21:20|2470.32|2470.32|2469.25|2469.25|2470.32|2470.32|2469.25|2469.25|0
1646299290000|2022-03-03 09:21:30|2469.59|2469.59|2469.59|2469.59|2469.59|2469.59|2469.59|2469.59|0
1646299300000|2022-03-03 09:21:40|2469.74|2469.74|2469.53|2469.53|2469.74|2469.74|2469.53|2469.53|0
1646299310000|2022-03-03 09:21:50|2469.37|2469.37|2469.53|2469.53|2469.53|2469.53|2469.37|2469.37|0
1646299320000|2022-03-03 09:22:00|2469.47|2469.47|2469.3|2469.3|2469.56|2469.56|2469.3|2469.3|0
1646299330000|2022-03-03 09:22:10|2469.06|2469.06|2468.57|2468.57|2469.06|2469.06|2468.57|2468.57|0
1646299340000|2022-03-03 09:22:20|2468.51|2468.51|2468.4|2468.4|2468.51|2468.51|2468.4|2468.4|0
1646299350000|2022-03-03 09:22:30|2468.55|2468.55|2468.75|2468.75|2468.82|2468.82|2468.55|2468.55|0
1646299370000|2022-03-03 09:22:50|2468.82|2468.82|2469.08|2469.08|2469.08|2469.08|2468.82|2468.82|0
1646299380000|2022-03-03 09:23:00|2469.14|2469.14|2470.08|2470.08|2470.08|2470.08|2469.06|2469.06|0
1646299390000|2022-03-03 09:23:10|2470.28|2470.28|2470.19|2470.19|2470.32|2470.32|2470.19|2470.19|0
1646299400000|2022-03-03 09:23:20|2470.11|2470.11|2469.69|2469.69|2470.11|2470.11|2469.62|2469.62|0
1646299410000|2022-03-03 09:23:30|2469.54|2469.54|2469.65|2469.65|2469.65|2469.65|2469.54|2469.54|0
1646299420000|2022-03-03 09:23:40|2469.77|2469.77|2470|2470|2470|2470|2469.77|2469.77|0
1646299430000|2022-03-03 09:23:50|2470.23|2470.23|2470.55|2470.55|2470.55|2470.55|2470.23|2470.23|0
1646299440000|2022-03-03 09:24:00|2470.48|2470.48|2470.48|2470.48|2470.48|2470.48|2470.48|2470.48|0
1646299470000|2022-03-03 09:24:30|2470.63|2470.63|2470.57|2470.57|2470.7|2470.7|2470.57|2470.57|0
1646299480000|2022-03-03 09:24:40|2470.44|2470.44|2470.44|2470.44|2470.44|2470.44|2470.44|2470.44|0
1646299490000|2022-03-03 09:24:50|2470.17|2470.17|2470.17|2470.17|2470.17|2470.17|2470.17|2470.17|0
1646299500000|2022-03-03 09:25:00|2469.93|2469.93|2469.89|2469.89|2469.93|2469.93|2469.89|2469.89|0
1646299510000|2022-03-03 09:25:10|2470.18|2470.18|2470.79|2470.79|2470.79|2470.79|2470.18|2470.18|0
1646299520000|2022-03-03 09:25:20|2470.71|2470.71|2470.71|2470.71|2470.71|2470.71|2470.71|2470.71|0
1646299540000|2022-03-03 09:25:40|2470.95|2470.95|2471.09|2471.09|2471.09|2471.09|2470.95|2470.95|0
1646299550000|2022-03-03 09:25:50|2470.89|2470.89|2470.66|2470.66|2470.89|2470.89|2470.66|2470.66|0
1646299560000|2022-03-03 09:26:00|2470.78|2470.78|2470.82|2470.82|2470.82|2470.82|2470.66|2470.66|0
1646299580000|2022-03-03 09:26:20|2470.74|2470.74|2470.74|2470.74|2470.74|2470.74|2470.74|2470.74|0
1646299600000|2022-03-03 09:26:40|2470.82|2470.82|2470.82|2470.82|2470.82|2470.82|2470.82|2470.82|0
1646299620000|2022-03-03 09:27:00|2470.47|2470.47|2470.36|2470.36|2470.47|2470.47|2470.17|2470.17|0
1646299630000|2022-03-03 09:27:10|2470.54|2470.54|2470.54|2470.54|2470.54|2470.54|2470.54|2470.54|0
1646299640000|2022-03-03 09:27:20|2470.6|2470.6|2470.48|2470.48|2470.6|2470.6|2470.48|2470.48|0
1646299650000|2022-03-03 09:27:30|2470.64|2470.64|2470.64|2470.64|2470.64|2470.64|2470.64|2470.64|0
1646299660000|2022-03-03 09:27:40|2470.78|2470.78|2470.78|2470.78|2470.78|2470.78|2470.78|2470.78|0
1646299670000|2022-03-03 09:27:50|2470.98|2470.98|2471.05|2471.05|2471.29|2471.29|2470.9|2470.9|0
1646299680000|2022-03-03 09:28:00|2471.17|2471.17|2471.26|2471.26|2471.41|2471.41|2471.17|2471.17|0
1646299690000|2022-03-03 09:28:10|2471.3|2471.3|2471.88|2471.88|2471.88|2471.88|2471.3|2471.3|0
1646299700000|2022-03-03 09:28:20|2471.52|2471.52|2471.68|2471.68|2471.68|2471.68|2471.52|2471.52|0
1646299720000|2022-03-03 09:28:40|2471.75|2471.75|2471.75|2471.75|2471.75|2471.75|2471.75|2471.75|0
1646299730000|2022-03-03 09:28:50|2471.59|2471.59|2470.98|2470.98|2471.59|2471.59|2470.98|2470.98|0
1646299740000|2022-03-03 09:29:00|2470.48|2470.48|2469.65|2469.65|2470.48|2470.48|2469.57|2469.57|0
1646299750000|2022-03-03 09:29:10|2469.77|2469.77|2469.08|2469.08|2469.77|2469.77|2469.08|2469.08|0
1646299760000|2022-03-03 09:29:20|2469.04|2469.04|2469.05|2469.05|2469.05|2469.05|2468.93|2468.93|0
1646299770000|2022-03-03 09:29:30|2468.97|2468.97|2468.6|2468.6|2468.97|2468.97|2468.6|2468.6|0
1646299790000|2022-03-03 09:29:50|2468.23|2468.23|2467.7|2467.7|2468.23|2468.23|2467.7|2467.7|0
1646299800000|2022-03-03 09:30:00|2467.51|2467.51|2467.45|2467.45|2467.51|2467.51|2467.45|2467.45|0
1646299810000|2022-03-03 09:30:10|2467.23|2467.23|2467.23|2467.23|2467.23|2467.23|2467.23|2467.23|0
1646299830000|2022-03-03 09:30:30|2467|2467|2467|2467|2467|2467|2467|2467|0
1646299860000|2022-03-03 09:31:00|2466.85|2466.85|2466.78|2466.78|2466.85|2466.85|2466.78|2466.78|0
1646299870000|2022-03-03 09:31:10|2466.14|2466.14|2465.12|2465.12|2466.14|2466.14|2464.93|2464.93|0
1646299880000|2022-03-03 09:31:20|2464.89|2464.89|2465.12|2465.12|2465.12|2465.12|2464.89|2464.89|0
1646299900000|2022-03-03 09:31:40|2465.42|2465.42|2465.35|2465.35|2465.42|2465.42|2465.35|2465.35|0
1646299920000|2022-03-03 09:32:00|2465.48|2465.48|2465.12|2465.12|2465.48|2465.48|2465.12|2465.12|0
1646299930000|2022-03-03 09:32:10|2465.05|2465.05|2465.53|2465.53|2465.53|2465.53|2465.05|2465.05|0
1646299950000|2022-03-03 09:32:30|2465.37|2465.37|2465.14|2465.14|2465.43|2465.43|2465.14|2465.14|0
1646299970000|2022-03-03 09:32:50|2465.26|2465.26|2465.32|2465.32|2465.32|2465.32|2465.26|2465.26|0
1646299980000|2022-03-03 09:33:00|2465.63|2465.63|2465.52|2465.52|2465.75|2465.75|2465.52|2465.52|0
1646300000000|2022-03-03 09:33:20|2465.67|2465.67|2465.67|2465.67|2465.67|2465.67|2465.67|2465.67|0
1646300010000|2022-03-03 09:33:30|2465.79|2465.79|2465.86|2465.86|2465.92|2465.92|2465.79|2465.79|0
1646300020000|2022-03-03 09:33:40|2465.67|2465.67|2465.73|2465.73|2465.73|2465.73|2465.67|2465.67|0
1646300030000|2022-03-03 09:33:50|2465.86|2465.86|2465.47|2465.47|2465.86|2465.86|2465.47|2465.47|0
1646300040000|2022-03-03 09:34:00|2465.35|2465.35|2464.88|2464.88|2465.35|2465.35|2464.88|2464.88|0
1646300060000|2022-03-03 09:34:20|2464.8|2464.8|2464.07|2464.07|2464.8|2464.8|2463.92|2463.92|0
1646300070000|2022-03-03 09:34:30|2464.22|2464.22|2464.47|2464.47|2464.47|2464.47|2464.22|2464.22|0
1646300080000|2022-03-03 09:34:40|2464.39|2464.39|2464.39|2464.39|2464.39|2464.39|2464.39|2464.39|0
1646300110000|2022-03-03 09:35:10|2464.51|2464.51|2464.67|2464.67|2464.67|2464.67|2464.51|2464.51|0
1646300130000|2022-03-03 09:35:30|2464.64|2464.64|2464.6|2464.6|2464.64|2464.64|2464.41|2464.41|0
1646300140000|2022-03-03 09:35:40|2464.37|2464.37|2464.37|2464.37|2464.37|2464.37|2464.37|2464.37|0
1646300150000|2022-03-03 09:35:50|2464.53|2464.53|2464.76|2464.76|2464.76|2464.76|2464.53|2464.53|0
1646300160000|2022-03-03 09:36:00|2464.84|2464.84|2464.89|2464.89|2464.89|2464.89|2464.8|2464.8|0
1646300170000|2022-03-03 09:36:10|2464.97|2464.97|2465.25|2465.25|2465.25|2465.25|2464.97|2464.97|0
1646300180000|2022-03-03 09:36:20|2465.39|2465.39|2465.28|2465.28|2465.72|2465.72|2465.28|2465.28|0
1646300190000|2022-03-03 09:36:30|2465.43|2465.43|2465.21|2465.21|2465.43|2465.43|2465.21|2465.21|0
1646300200000|2022-03-03 09:36:40|2465.17|2465.17|2465.09|2465.09|2465.17|2465.17|2465.05|2465.05|0
1646300210000|2022-03-03 09:36:50|2465.36|2465.36|2464.81|2464.81|2465.36|2465.36|2464.81|2464.81|0
1646300220000|2022-03-03 09:37:00|2464.74|2464.74|2464.19|2464.19|2464.74|2464.74|2464.19|2464.19|0
1646300230000|2022-03-03 09:37:10|2464.47|2464.47|2464.26|2464.26|2464.47|2464.47|2464.26|2464.26|0
1646300240000|2022-03-03 09:37:20|2464.4|2464.4|2464.17|2464.17|2464.4|2464.4|2464.17|2464.17|0
1646300250000|2022-03-03 09:37:30|2464.1|2464.1|2464.02|2464.02|2464.1|2464.1|2464.02|2464.02|0
1646300260000|2022-03-03 09:37:40|2463.8|2463.8|2462.97|2462.97|2463.8|2463.8|2462.75|2462.75|0
1646300270000|2022-03-03 09:37:50|2463.09|2463.09|2463.23|2463.23|2463.23|2463.23|2463.09|2463.09|0
1646300280000|2022-03-03 09:38:00|2463.02|2463.02|2463.1|2463.1|2463.1|2463.1|2462.89|2462.89|0
1646300290000|2022-03-03 09:38:10|2463.37|2463.37|2463.63|2463.63|2463.86|2463.86|2463.37|2463.37|0
1646300300000|2022-03-03 09:38:20|2463.31|2463.31|2463.31|2463.31|2463.31|2463.31|2463.31|2463.31|0
1646300310000|2022-03-03 09:38:30|2463.44|2463.44|2463.44|2463.44|2463.44|2463.44|2463.29|2463.29|0
1646300320000|2022-03-03 09:38:40|2463.16|2463.16|2463.09|2463.09|2463.29|2463.29|2463.09|2463.09|0
1646300340000|2022-03-03 09:39:00|2463.17|2463.17|2463.17|2463.17|2463.17|2463.17|2463.17|2463.17|0
1646300360000|2022-03-03 09:39:20|2463.24|2463.24|2463.32|2463.32|2463.32|2463.32|2463.24|2463.24|0
1646300370000|2022-03-03 09:39:30|2463.43|2463.43|2463.43|2463.43|2463.43|2463.43|2463.43|2463.43|0
1646300380000|2022-03-03 09:39:40|2463.36|2463.36|2463.36|2463.36|2463.36|2463.36|2463.36|2463.36|0
1646300390000|2022-03-03 09:39:50|2463.29|2463.29|2463.58|2463.58|2463.58|2463.58|2463.29|2463.29|0
1646300400000|2022-03-03 09:40:00|2463.26|2463.26|2463.48|2463.48|2463.48|2463.48|2463.26|2463.26|0
1646300410000|2022-03-03 09:40:10|2463.56|2463.56|2463.68|2463.68|2463.68|2463.68|2463.56|2463.56|0
1646300430000|2022-03-03 09:40:30|2463.53|2463.53|2463.62|2463.62|2463.62|2463.62|2463.49|2463.49|0
1646300440000|2022-03-03 09:40:40|2463.78|2463.78|2463.78|2463.78|2463.78|2463.78|2463.78|2463.78|0
1646300450000|2022-03-03 09:40:50|2463.93|2463.93|2464.25|2464.25|2464.25|2464.25|2463.93|2463.93|0
1646300460000|2022-03-03 09:41:00|2464.32|2464.32|2464.32|2464.32|2464.32|2464.32|2464.32|2464.32|0
1646300470000|2022-03-03 09:41:10|2464.48|2464.48|2465.24|2465.24|2465.24|2465.24|2464.48|2464.48|0
1646300480000|2022-03-03 09:41:20|2465.64|2465.64|2465.7|2465.7|2465.7|2465.7|2465.64|2465.64|0
1646300490000|2022-03-03 09:41:30|2465.62|2465.62|2465.62|2465.62|2465.62|2465.62|2465.62|2465.62|0
1646300530000|2022-03-03 09:42:10|2465.89|2465.89|2465.89|2465.89|2465.89|2465.89|2465.89|2465.89|0
1646300540000|2022-03-03 09:42:20|2465.7|2465.7|2466.41|2466.41|2466.41|2466.41|2465.7|2465.7|0
1646300550000|2022-03-03 09:42:30|2466.5|2466.5|2466.69|2466.69|2466.69|2466.69|2466.5|2466.5|0
1646300560000|2022-03-03 09:42:40|2466.56|2466.56|2466.42|2466.42|2466.56|2466.56|2466.42|2466.42|0
1646300570000|2022-03-03 09:42:50|2466.39|2466.39|2466.39|2466.39|2466.39|2466.39|2466.39|2466.39|0
1646300580000|2022-03-03 09:43:00|2466.42|2466.42|2467.31|2467.31|2467.31|2467.31|2466.42|2466.42|0
1646300600000|2022-03-03 09:43:20|2466.96|2466.96|2466.96|2466.96|2466.96|2466.96|2466.96|2466.96|0
1646300610000|2022-03-03 09:43:30|2467.02|2467.02|2467.08|2467.08|2467.08|2467.08|2467.02|2467.02|0
1646300620000|2022-03-03 09:43:40|2467.36|2467.36|2467.43|2467.43|2467.43|2467.43|2467.36|2467.36|0
1646300630000|2022-03-03 09:43:50|2467.71|2467.71|2467.87|2467.87|2467.87|2467.87|2467.71|2467.71|0
1646300640000|2022-03-03 09:44:00|2467.93|2467.93|2468|2468|2468|2468|2467.93|2467.93|0
1646300650000|2022-03-03 09:44:10|2468.12|2468.12|2468.34|2468.34|2468.34|2468.34|2468.12|2468.12|0
1646300670000|2022-03-03 09:44:30|2467.98|2467.98|2468.3|2468.3|2468.3|2468.3|2467.98|2467.98|0
1646300710000|2022-03-03 09:45:10|2468.24|2468.24|2468.36|2468.36|2468.36|2468.36|2468.24|2468.24|0
1646300720000|2022-03-03 09:45:20|2469.02|2469.02|2469.37|2469.37|2469.37|2469.37|2469.02|2469.02|0
1646300730000|2022-03-03 09:45:30|2469.44|2469.44|2469.37|2469.37|2469.44|2469.44|2469.37|2469.37|0
1646300750000|2022-03-03 09:45:50|2469.13|2469.13|2469.47|2469.47|2469.47|2469.47|2469.13|2469.13|0
1646300760000|2022-03-03 09:46:00|2469.76|2469.76|2469.62|2469.62|2469.76|2469.76|2469.62|2469.62|0
1646300770000|2022-03-03 09:46:10|2469.4|2469.4|2469.95|2469.95|2469.95|2469.95|2469.4|2469.4|0
1646300780000|2022-03-03 09:46:20|2470.01|2470.01|2470.4|2470.4|2470.4|2470.4|2470.01|2470.01|0
1646300790000|2022-03-03 09:46:30|2470.47|2470.47|2470.47|2470.47|2470.47|2470.47|2470.47|2470.47|0
1646300800000|2022-03-03 09:46:40|2470.26|2470.26|2470.26|2470.26|2470.26|2470.26|2470.26|2470.26|0
1646300840000|2022-03-03 09:47:20|2470.45|2470.45|2470.45|2470.45|2470.45|2470.45|2470.45|2470.45|0
1646300860000|2022-03-03 09:47:40|2470.61|2470.61|2470.61|2470.61|2470.61|2470.61|2470.61|2470.61|0
1646300870000|2022-03-03 09:47:50|2470.5|2470.5|2470.23|2470.23|2470.5|2470.5|2470.16|2470.16|0
1646300890000|2022-03-03 09:48:10|2470.17|2470.17|2470.09|2470.09|2470.23|2470.23|2470.09|2470.09|0
1646300900000|2022-03-03 09:48:20|2470.32|2470.32|2470.71|2470.71|2470.84|2470.84|2470.05|2470.05|0
1646300920000|2022-03-03 09:48:40|2470.42|2470.42|2470.42|2470.42|2470.42|2470.42|2470.42|2470.42|0
1646300930000|2022-03-03 09:48:50|2470.48|2470.48|2470.25|2470.25|2470.54|2470.54|2470.25|2470.25|0
1646300940000|2022-03-03 09:49:00|2470.11|2470.11|2470.11|2470.11|2470.11|2470.11|2470.11|2470.11|0
1646300950000|2022-03-03 09:49:10|2470.17|2470.17|2470.17|2470.17|2470.17|2470.17|2470.17|2470.17|0
1646300960000|2022-03-03 09:49:20|2470.33|2470.33|2470.63|2470.63|2470.63|2470.63|2470.33|2470.33|0
1646300980000|2022-03-03 09:49:40|2470.49|2470.49|2470.17|2470.17|2470.49|2470.49|2470.17|2470.17|0
1646300990000|2022-03-03 09:49:50|2470.05|2470.05|2469.74|2469.74|2470.05|2470.05|2469.74|2469.74|0
1646301000000|2022-03-03 09:50:00|2469.53|2469.53|2469.39|2469.39|2469.53|2469.53|2469.39|2469.39|0
1646301010000|2022-03-03 09:50:10|2469.32|2469.32|2469.32|2469.32|2469.32|2469.32|2469.32|2469.32|0
1646301020000|2022-03-03 09:50:20|2469.25|2469.25|2469.67|2469.67|2469.67|2469.67|2469.25|2469.25|0
1646301030000|2022-03-03 09:50:30|2469.83|2469.83|2470.28|2470.28|2470.28|2470.28|2469.81|2469.81|0
1646301040000|2022-03-03 09:50:40|2469.96|2469.96|2469.36|2469.36|2469.96|2469.96|2469.36|2469.36|0
1646301060000|2022-03-03 09:51:00|2468.96|2468.96|2468.88|2468.88|2468.96|2468.96|2468.88|2468.88|0
1646301070000|2022-03-03 09:51:10|2469.04|2469.04|2469.12|2469.12|2469.12|2469.12|2469.04|2469.04|0
1646301100000|2022-03-03 09:51:40|2469.04|2469.04|2469.04|2469.04|2469.04|2469.04|2469.04|2469.04|0
1646301110000|2022-03-03 09:51:50|2468.82|2468.82|2468.74|2468.74|2468.82|2468.82|2468.67|2468.67|0
1646301120000|2022-03-03 09:52:00|2468.89|2468.89|2468.89|2468.89|2468.89|2468.89|2468.89|2468.89|0
1646301130000|2022-03-03 09:52:10|2468.95|2468.95|2468.9|2468.9|2469.01|2469.01|2468.9|2468.9|0
1646301140000|2022-03-03 09:52:20|2468.86|2468.86|2468.86|2468.86|2468.86|2468.86|2468.86|2468.86|0
1646301160000|2022-03-03 09:52:40|2468.63|2468.63|2468.06|2468.06|2468.63|2468.63|2467.84|2467.84|0
1646301170000|2022-03-03 09:52:50|2467.95|2467.95|2467.95|2467.95|2467.95|2467.95|2467.95|2467.95|0
1646301180000|2022-03-03 09:53:00|2468.08|2468.08|2468.08|2468.08|2468.08|2468.08|2468.08|2468.08|0
1646301200000|2022-03-03 09:53:20|2468.24|2468.24|2468.31|2468.31|2468.31|2468.31|2468.24|2468.24|0
1646301210000|2022-03-03 09:53:30|2468.59|2468.59|2468.66|2468.66|2468.66|2468.66|2468.59|2468.59|0
1646301220000|2022-03-03 09:53:40|2468.81|2468.81|2468.96|2468.96|2468.96|2468.96|2468.81|2468.81|0
1646301240000|2022-03-03 09:54:00|2468.56|2468.56|2467.3|2467.3|2468.56|2468.56|2467.3|2467.3|0
1646301250000|2022-03-03 09:54:10|2467.15|2467.15|2467.15|2467.15|2467.15|2467.15|2467.15|2467.15|0
1646301260000|2022-03-03 09:54:20|2467.21|2467.21|2467.21|2467.21|2467.21|2467.21|2467.21|2467.21|0
1646301270000|2022-03-03 09:54:30|2467.07|2467.07|2466.38|2466.38|2467.07|2467.07|2466.38|2466.38|0
1646301280000|2022-03-03 09:54:40|2466.14|2466.14|2466.26|2466.26|2466.26|2466.26|2466.14|2466.14|0
1646301290000|2022-03-03 09:54:50|2466.03|2466.03|2466.03|2466.03|2466.03|2466.03|2466.03|2466.03|0
1646301300000|2022-03-03 09:55:00|2466.11|2466.11|2466.11|2466.11|2466.11|2466.11|2466.11|2466.11|0
1646301310000|2022-03-03 09:55:10|2465.66|2465.66|2465.37|2465.37|2465.66|2465.66|2465.37|2465.37|0
1646301320000|2022-03-03 09:55:20|2465.7|2465.7|2465.98|2465.98|2465.98|2465.98|2465.7|2465.7|0
1646301330000|2022-03-03 09:55:30|2466.01|2466.01|2466.01|2466.01|2466.01|2466.01|2466.01|2466.01|0
1646301340000|2022-03-03 09:55:40|2466.34|2466.34|2466.38|2466.38|2466.38|2466.38|2466.34|2466.34|0
1646301350000|2022-03-03 09:55:50|2466.49|2466.49|2466.49|2466.49|2466.49|2466.49|2466.49|2466.49|0
1646301360000|2022-03-03 09:56:00|2466.57|2466.57|2466.73|2466.73|2466.73|2466.73|2466.57|2466.57|0
1646301370000|2022-03-03 09:56:10|2466.5|2466.5|2466.5|2466.5|2466.5|2466.5|2466.5|2466.5|0
1646301380000|2022-03-03 09:56:20|2466.73|2466.73|2466.73|2466.73|2466.73|2466.73|2466.73|2466.73|0
1646301400000|2022-03-03 09:56:40|2466.84|2466.84|2466.71|2466.71|2466.84|2466.84|2466.71|2466.71|0
1646301410000|2022-03-03 09:56:50|2466.64|2466.64|2466.64|2466.64|2466.64|2466.64|2466.64|2466.64|0
1646301420000|2022-03-03 09:57:00|2466.52|2466.52|2466.52|2466.52|2466.52|2466.52|2466.52|2466.52|0
1646301460000|2022-03-03 09:57:40|2466.67|2466.67|2467.16|2467.16|2467.16|2467.16|2466.67|2466.67|0
1646301470000|2022-03-03 09:57:50|2467.27|2467.27|2467.27|2467.27|2467.27|2467.27|2467.27|2467.27|0
1646301480000|2022-03-03 09:58:00|2467.13|2467.13|2467|2467|2467.13|2467.13|2467|2467|0
1646301490000|2022-03-03 09:58:10|2467.53|2467.53|2467.53|2467.53|2467.53|2467.53|2467.53|2467.53|0
1646301500000|2022-03-03 09:58:20|2467.4|2467.4|2467.4|2467.4|2467.4|2467.4|2467.4|2467.4|0
1646301510000|2022-03-03 09:58:30|2467.52|2467.52|2467.44|2467.44|2467.55|2467.55|2467.44|2467.44|0
1646301520000|2022-03-03 09:58:40|2467.5|2467.5|2467.5|2467.5|2467.5|2467.5|2467.5|2467.5|0
1646301530000|2022-03-03 09:58:50|2467.47|2467.47|2467.5|2467.5|2467.5|2467.5|2467.44|2467.44|0
1646301540000|2022-03-03 09:59:00|2467.71|2467.71|2467.86|2467.86|2467.86|2467.86|2467.71|2467.71|0
1646301550000|2022-03-03 09:59:10|2467.63|2467.63|2467.92|2467.92|2467.92|2467.92|2467.63|2467.63|0
1646301560000|2022-03-03 09:59:20|2467.76|2467.76|2467.67|2467.67|2467.76|2467.76|2467.55|2467.55|0
1646301580000|2022-03-03 09:59:40|2467.54|2467.54|2467.32|2467.32|2467.54|2467.54|2467.04|2467.04|0
1646301650000|2022-03-03 10:00:50|2467.38|2467.38|2467.22|2467.22|2467.38|2467.38|2467.22|2467.22|0
1646301660000|2022-03-03 10:01:00|2467.07|2467.07|2467.16|2467.16|2467.16|2467.16|2467.03|2467.03|0
1646301680000|2022-03-03 10:01:20|2467.03|2467.03|2466.94|2466.94|2467.03|2467.03|2466.87|2466.87|0
1646301710000|2022-03-03 10:01:50|2466.87|2466.87|2466.68|2466.68|2466.87|2466.87|2466.68|2466.68|0
1646301720000|2022-03-03 10:02:00|2466.8|2466.8|2466.84|2466.84|2466.84|2466.84|2466.8|2466.8|0
1646301750000|2022-03-03 10:02:30|2466.72|2466.72|2466.95|2466.95|2466.95|2466.95|2466.72|2466.72|0
1646301760000|2022-03-03 10:02:40|2466.88|2466.88|2466.8|2466.8|2466.88|2466.88|2466.8|2466.8|0
1646301770000|2022-03-03 10:02:50|2466.88|2466.88|2466.88|2466.88|2466.88|2466.88|2466.88|2466.88|0
1646301780000|2022-03-03 10:03:00|2466.92|2466.92|2466.88|2466.88|2466.92|2466.92|2466.88|2466.88|0
1646301790000|2022-03-03 10:03:10|2466.66|2466.66|2466.52|2466.52|2466.66|2466.66|2466.52|2466.52|0
1646301800000|2022-03-03 10:03:20|2466.58|2466.58|2466.56|2466.56|2466.68|2466.68|2466.56|2466.56|0
1646301810000|2022-03-03 10:03:30|2466.47|2466.47|2466.53|2466.53|2466.53|2466.53|2466.47|2466.47|0
1646301830000|2022-03-03 10:03:50|2466.8|2466.8|2466.68|2466.68|2466.8|2466.8|2466.68|2466.68|0
1646301840000|2022-03-03 10:04:00|2466.75|2466.75|2466.88|2466.88|2466.88|2466.88|2466.75|2466.75|0
1646301850000|2022-03-03 10:04:10|2467.2|2467.2|2467.08|2467.08|2467.2|2467.2|2467.08|2467.08|0
1646301870000|2022-03-03 10:04:30|2467.16|2467.16|2466.84|2466.84|2467.16|2467.16|2466.84|2466.84|0
1646301880000|2022-03-03 10:04:40|2466.68|2466.68|2466.81|2466.81|2466.81|2466.81|2466.68|2466.68|0
1646301890000|2022-03-03 10:04:50|2466.65|2466.65|2466.65|2466.65|2466.65|2466.65|2466.65|2466.65|0
1646301920000|2022-03-03 10:05:20|2466.71|2466.71|2466.71|2466.71|2466.71|2466.71|2466.71|2466.71|0
1646301930000|2022-03-03 10:05:30|2466.79|2466.79|2466.69|2466.69|2466.86|2466.86|2466.69|2466.69|0
1646301940000|2022-03-03 10:05:40|2466.48|2466.48|2466.44|2466.44|2466.56|2466.56|2466.44|2466.44|0
1646301970000|2022-03-03 10:06:10|2466.38|2466.38|2466.31|2466.31|2466.38|2466.38|2466.31|2466.31|0
1646302000000|2022-03-03 10:06:40|2466.23|2466.23|2467.27|2467.27|2467.27|2467.27|2466.23|2466.23|0
1646302010000|2022-03-03 10:06:50|2467.59|2467.59|2467.65|2467.65|2467.92|2467.92|2467.46|2467.46|0
1646302020000|2022-03-03 10:07:00|2467.57|2467.57|2467.57|2467.57|2467.57|2467.57|2467.57|2467.57|0
1646302030000|2022-03-03 10:07:10|2467.83|2467.83|2467.86|2467.86|2467.86|2467.86|2467.7|2467.7|0
1646302070000|2022-03-03 10:07:50|2467.99|2467.99|2467.99|2467.99|2467.99|2467.99|2467.99|2467.99|0
1646302080000|2022-03-03 10:08:00|2468.12|2468.12|2467.97|2467.97|2468.12|2468.12|2467.97|2467.97|0
1646302120000|2022-03-03 10:08:40|2467.81|2467.81|2467.81|2467.81|2467.81|2467.81|2467.81|2467.81|0
1646302130000|2022-03-03 10:08:50|2468.03|2468.03|2468.03|2468.03|2468.03|2468.03|2468.03|2468.03|0
1646302140000|2022-03-03 10:09:00|2467.77|2467.77|2467.76|2467.76|2467.83|2467.83|2467.76|2467.76|0
1646302170000|2022-03-03 10:09:30|2467.68|2467.68|2467.68|2467.68|2467.68|2467.68|2467.68|2467.68|0
1646302180000|2022-03-03 10:09:40|2467.39|2467.39|2467.39|2467.39|2467.39|2467.39|2467.39|2467.39|0
1646302200000|2022-03-03 10:10:00|2467.17|2467.17|2467.17|2467.17|2467.17|2467.17|2467.17|2467.17|0
1646302210000|2022-03-03 10:10:10|2467.32|2467.32|2468.21|2468.21|2468.21|2468.21|2467.32|2467.32|0
1646302220000|2022-03-03 10:10:20|2468.3|2468.3|2468.31|2468.31|2468.62|2468.62|2468.3|2468.3|0
1646302250000|2022-03-03 10:10:50|2468.45|2468.45|2468.45|2468.45|2468.45|2468.45|2468.45|2468.45|0
1646302260000|2022-03-03 10:11:00|2468.59|2468.59|2468.59|2468.59|2468.59|2468.59|2468.59|2468.59|0
1646302270000|2022-03-03 10:11:10|2468.43|2468.43|2467.96|2467.96|2468.43|2468.43|2467.96|2467.96|0
1646302290000|2022-03-03 10:11:30|2468.02|2468.02|2468.02|2468.02|2468.02|2468.02|2468.02|2468.02|0
1646302300000|2022-03-03 10:11:40|2467.95|2467.95|2467.95|2467.95|2467.95|2467.95|2467.95|2467.95|0
1646302310000|2022-03-03 10:11:50|2467.79|2467.79|2467.71|2467.71|2467.79|2467.79|2467.71|2467.71|0
1646302320000|2022-03-03 10:12:00|2467.85|2467.85|2468.22|2468.22|2468.22|2468.22|2467.85|2467.85|0
1646302330000|2022-03-03 10:12:10|2468.07|2468.07|2468.07|2468.07|2468.07|2468.07|2468.07|2468.07|0
1646302340000|2022-03-03 10:12:20|2467.88|2467.88|2467.88|2467.88|2467.88|2467.88|2467.88|2467.88|0
1646302350000|2022-03-03 10:12:30|2468.06|2468.06|2468.31|2468.31|2468.31|2468.31|2468.06|2468.06|0
1646302360000|2022-03-03 10:12:40|2468.52|2468.52|2468.45|2468.45|2468.61|2468.61|2468.45|2468.45|0
1646302370000|2022-03-03 10:12:50|2468.42|2468.42|2468.46|2468.46|2468.46|2468.46|2468.42|2468.42|0
1646302380000|2022-03-03 10:13:00|2468.34|2468.34|2468.19|2468.19|2468.34|2468.34|2468.19|2468.19|0
1646302390000|2022-03-03 10:13:10|2468.22|2468.22|2467.96|2467.96|2468.22|2468.22|2467.96|2467.96|0
1646302400000|2022-03-03 10:13:20|2467.89|2467.89|2467.66|2467.66|2467.89|2467.89|2467.6|2467.6|0
1646302410000|2022-03-03 10:13:30|2467.44|2467.44|2467.51|2467.51|2467.51|2467.51|2467.44|2467.44|0
1646302420000|2022-03-03 10:13:40|2467.35|2467.35|2467.35|2467.35|2467.35|2467.35|2467.35|2467.35|0
1646302430000|2022-03-03 10:13:50|2467.47|2467.47|2467.47|2467.47|2467.47|2467.47|2467.47|2467.47|0
1646302440000|2022-03-03 10:14:00|2467.63|2467.63|2467.82|2467.82|2467.87|2467.87|2467.63|2467.63|0
1646302460000|2022-03-03 10:14:20|2467.92|2467.92|2468.26|2468.26|2468.26|2468.26|2467.8|2467.8|0
1646302480000|2022-03-03 10:14:40|2468.34|2468.34|2468.07|2468.07|2468.34|2468.34|2468.07|2468.07|0
1646302490000|2022-03-03 10:14:50|2467.94|2467.94|2467.84|2467.84|2467.96|2467.96|2467.72|2467.72|0
1646302500000|2022-03-03 10:15:00|2467.76|2467.76|2467.88|2467.88|2467.88|2467.88|2467.76|2467.76|0
1646302510000|2022-03-03 10:15:10|2467.75|2467.75|2467.71|2467.71|2467.75|2467.75|2467.71|2467.71|0
1646302520000|2022-03-03 10:15:20|2467.55|2467.55|2467.55|2467.55|2467.55|2467.55|2467.55|2467.55|0
1646302540000|2022-03-03 10:15:40|2467.95|2467.95|2469.22|2469.22|2469.22|2469.22|2467.95|2467.95|0
1646302550000|2022-03-03 10:15:50|2468.9|2468.9|2469.09|2469.09|2469.09|2469.09|2468.9|2468.9|0
1646302560000|2022-03-03 10:16:00|2469.05|2469.05|2468.81|2468.81|2469.09|2469.09|2468.81|2468.81|0
1646302570000|2022-03-03 10:16:10|2468.85|2468.85|2468.46|2468.46|2468.85|2468.85|2468.4|2468.4|0
1646302580000|2022-03-03 10:16:20|2468.58|2468.58|2468.46|2468.46|2468.64|2468.64|2468.46|2468.46|0
1646302590000|2022-03-03 10:16:30|2468.5|2468.5|2468.5|2468.5|2468.5|2468.5|2468.5|2468.5|0
1646302600000|2022-03-03 10:16:40|2468.37|2468.37|2468.37|2468.37|2468.37|2468.37|2468.37|2468.37|0
1646302610000|2022-03-03 10:16:50|2468.45|2468.45|2468.61|2468.61|2468.61|2468.61|2468.45|2468.45|0
1646302620000|2022-03-03 10:17:00|2468.72|2468.72|2468.96|2468.96|2468.96|2468.96|2468.72|2468.72|0
1646302630000|2022-03-03 10:17:10|2469.01|2469.01|2469.16|2469.16|2469.32|2469.32|2469.01|2469.01|0
1646302640000|2022-03-03 10:17:20|2469.32|2469.32|2469.59|2469.59|2469.59|2469.59|2469.32|2469.32|0
1646302650000|2022-03-03 10:17:30|2469.39|2469.39|2469.45|2469.45|2469.45|2469.45|2469.39|2469.39|0
1646302660000|2022-03-03 10:17:40|2469.13|2469.13|2468.09|2468.09|2469.13|2469.13|2468.09|2468.09|0
1646302670000|2022-03-03 10:17:50|2467.98|2467.98|2467.34|2467.34|2467.98|2467.98|2467.26|2467.26|0
1646302680000|2022-03-03 10:18:00|2467.46|2467.46|2466.84|2466.84|2467.46|2467.46|2466.84|2466.84|0
1646302690000|2022-03-03 10:18:10|2466.65|2466.65|2466.26|2466.26|2466.87|2466.87|2466.26|2466.26|0
1646302700000|2022-03-03 10:18:20|2466.58|2466.58|2467.22|2467.22|2467.22|2467.22|2466.58|2466.58|0
1646302710000|2022-03-03 10:18:30|2467.06|2467.06|2466.88|2466.88|2467.06|2467.06|2466.88|2466.88|0
1646302730000|2022-03-03 10:18:50|2466.59|2466.59|2466.12|2466.12|2466.59|2466.59|2466.12|2466.12|0
1646302750000|2022-03-03 10:19:10|2466.28|2466.28|2466.28|2466.28|2466.28|2466.28|2466.28|2466.28|0
1646302760000|2022-03-03 10:19:20|2466.24|2466.24|2466.92|2466.92|2466.92|2466.92|2466.24|2466.24|0
1646302770000|2022-03-03 10:19:30|2466.89|2466.89|2466.96|2466.96|2466.96|2466.96|2466.89|2466.89|0
1646302790000|2022-03-03 10:19:50|2467|2467|2467.1|2467.1|2467.1|2467.1|2467|2467|0
1646302820000|2022-03-03 10:20:20|2466.94|2466.94|2466.97|2466.97|2466.97|2466.97|2466.83|2466.83|0
1646302830000|2022-03-03 10:20:30|2466.85|2466.85|2466.69|2466.69|2466.85|2466.85|2466.69|2466.69|0
1646302840000|2022-03-03 10:20:40|2466.8|2466.8|2466.86|2466.86|2466.86|2466.86|2466.61|2466.61|0
1646302870000|2022-03-03 10:21:10|2466.98|2466.98|2467.14|2467.14|2467.14|2467.14|2466.98|2466.98|0
1646302880000|2022-03-03 10:21:20|2467.1|2467.1|2467.1|2467.1|2467.1|2467.1|2467.1|2467.1|0
1646302890000|2022-03-03 10:21:30|2467.18|2467.18|2467.01|2467.01|2467.18|2467.18|2466.99|2466.99|0
1646302900000|2022-03-03 10:21:40|2466.87|2466.87|2466.87|2466.87|2466.87|2466.87|2466.87|2466.87|0
1646302910000|2022-03-03 10:21:50|2466.93|2466.93|2466.74|2466.74|2466.93|2466.93|2466.74|2466.74|0
1646302920000|2022-03-03 10:22:00|2466.91|2466.91|2466.94|2466.94|2466.94|2466.94|2466.91|2466.91|0
1646302930000|2022-03-03 10:22:10|2466.88|2466.88|2466.83|2466.83|2467.08|2467.08|2466.83|2466.83|0
1646302940000|2022-03-03 10:22:20|2466.95|2466.95|2467.22|2467.22|2467.22|2467.22|2466.95|2466.95|0
1646302950000|2022-03-03 10:22:30|2467.3|2467.3|2466.95|2466.95|2467.38|2467.38|2466.91|2466.91|0
1646302960000|2022-03-03 10:22:40|2466.8|2466.8|2467.26|2467.26|2467.26|2467.26|2466.8|2466.8|0
1646302970000|2022-03-03 10:22:50|2467.22|2467.22|2467.55|2467.55|2467.55|2467.55|2467.22|2467.22|0
1646302980000|2022-03-03 10:23:00|2467.43|2467.43|2466.8|2466.8|2467.43|2467.43|2466.8|2466.8|0
1646302990000|2022-03-03 10:23:10|2466.86|2466.86|2466.64|2466.64|2466.86|2466.86|2466.64|2466.64|0
1646303000000|2022-03-03 10:23:20|2466.6|2466.6|2466.6|2466.6|2466.6|2466.6|2466.6|2466.6|0
1646303020000|2022-03-03 10:23:40|2466.53|2466.53|2466.63|2466.63|2466.7|2466.7|2466.53|2466.53|0
1646303030000|2022-03-03 10:23:50|2466.86|2466.86|2467.35|2467.35|2467.35|2467.35|2466.86|2466.86|0
1646303040000|2022-03-03 10:24:00|2467.22|2467.22|2467.22|2467.22|2467.3|2467.3|2467.22|2467.22|0
1646303050000|2022-03-03 10:24:10|2467.66|2467.66|2468.24|2468.24|2468.36|2468.36|2467.66|2467.66|0
1646303060000|2022-03-03 10:24:20|2468.05|2468.05|2467.94|2467.94|2468.05|2468.05|2467.94|2467.94|0
1646303070000|2022-03-03 10:24:30|2467.86|2467.86|2467.86|2467.86|2467.86|2467.86|2467.86|2467.86|0
1646303080000|2022-03-03 10:24:40|2467.54|2467.54|2467.84|2467.84|2467.87|2467.87|2467.54|2467.54|0
1646303090000|2022-03-03 10:24:50|2467.76|2467.76|2467.72|2467.72|2467.76|2467.76|2467.72|2467.72|0
1646303100000|2022-03-03 10:25:00|2467.83|2467.83|2467.83|2467.83|2467.83|2467.83|2467.83|2467.83|0
1646303110000|2022-03-03 10:25:10|2467.95|2467.95|2468.01|2468.01|2468.01|2468.01|2467.86|2467.86|0
1646303130000|2022-03-03 10:25:30|2467.91|2467.91|2467.91|2467.91|2467.91|2467.91|2467.91|2467.91|0
1646303140000|2022-03-03 10:25:40|2467.69|2467.69|2467.69|2467.69|2467.69|2467.69|2467.69|2467.69|0
1646303150000|2022-03-03 10:25:50|2467.85|2467.85|2467.77|2467.77|2467.85|2467.85|2467.77|2467.77|0
1646303160000|2022-03-03 10:26:00|2467.74|2467.74|2467.74|2467.74|2467.74|2467.74|2467.74|2467.74|0
1646303170000|2022-03-03 10:26:10|2467.58|2467.58|2467.58|2467.58|2467.58|2467.58|2467.58|2467.58|0
1646303190000|2022-03-03 10:26:30|2467.73|2467.73|2467.81|2467.81|2467.81|2467.81|2467.73|2467.73|0
1646303200000|2022-03-03 10:26:40|2467.53|2467.53|2467.76|2467.76|2467.76|2467.76|2467.53|2467.53|0
1646303210000|2022-03-03 10:26:50|2467.84|2467.84|2467.8|2467.8|2467.84|2467.84|2467.68|2467.68|0
1646303220000|2022-03-03 10:27:00|2467.84|2467.84|2467.61|2467.61|2467.84|2467.84|2467.61|2467.61|0
1646303230000|2022-03-03 10:27:10|2467.53|2467.53|2468.36|2468.36|2468.36|2468.36|2467.53|2467.53|0
1646303240000|2022-03-03 10:27:20|2468.32|2468.32|2468.36|2468.36|2468.36|2468.36|2468.28|2468.28|0
1646303250000|2022-03-03 10:27:30|2468.54|2468.54|2468.79|2468.79|2468.79|2468.79|2468.54|2468.54|0
1646303260000|2022-03-03 10:27:40|2468.86|2468.86|2468.75|2468.75|2468.86|2468.86|2468.75|2468.75|0
1646303270000|2022-03-03 10:27:50|2468.67|2468.67|2468.51|2468.51|2468.67|2468.67|2468.51|2468.51|0
1646303280000|2022-03-03 10:28:00|2468.48|2468.48|2468.14|2468.14|2468.48|2468.48|2468.14|2468.14|0
1646303290000|2022-03-03 10:28:10|2468.26|2468.26|2468.26|2468.26|2468.26|2468.26|2468.26|2468.26|0
1646303300000|2022-03-03 10:28:20|2468.41|2468.41|2468.49|2468.49|2468.49|2468.49|2468.41|2468.41|0
1646303310000|2022-03-03 10:28:30|2468.63|2468.63|2468.63|2468.63|2468.63|2468.63|2468.63|2468.63|0
1646303320000|2022-03-03 10:28:40|2468.76|2468.76|2468.76|2468.76|2468.76|2468.76|2468.76|2468.76|0
1646303330000|2022-03-03 10:28:50|2468.92|2468.92|2468.69|2468.69|2468.92|2468.92|2468.69|2468.69|0
1646303340000|2022-03-03 10:29:00|2468.91|2468.91|2468.8|2468.8|2468.91|2468.91|2468.8|2468.8|0
1646303350000|2022-03-03 10:29:10|2468.85|2468.85|2468.78|2468.78|2468.85|2468.85|2468.78|2468.78|0
1646303370000|2022-03-03 10:29:30|2468.72|2468.72|2468.72|2468.72|2468.72|2468.72|2468.72|2468.72|0
1646303380000|2022-03-03 10:29:40|2468.6|2468.6|2468.6|2468.6|2468.6|2468.6|2468.6|2468.6|0
1646303390000|2022-03-03 10:29:50|2468.53|2468.53|2468.36|2468.36|2468.53|2468.53|2468.24|2468.24|0
1646303400000|2022-03-03 10:30:00|2468.43|2468.43|2468.25|2468.25|2468.43|2468.43|2468.25|2468.25|0
1646303410000|2022-03-03 10:30:10|2467.99|2467.99|2467.99|2467.99|2467.99|2467.99|2467.99|2467.99|0
1646303430000|2022-03-03 10:30:30|2467.8|2467.8|2467.81|2467.81|2467.88|2467.88|2467.8|2467.8|0
1646303450000|2022-03-03 10:30:50|2467.73|2467.73|2467.96|2467.96|2467.96|2467.96|2467.73|2467.73|0
1646303460000|2022-03-03 10:31:00|2467.93|2467.93|2467.93|2467.93|2467.93|2467.93|2467.93|2467.93|0
1646303480000|2022-03-03 10:31:20|2468.09|2468.09|2468.29|2468.29|2468.29|2468.29|2468.09|2468.09|0
1646303490000|2022-03-03 10:31:30|2468.4|2468.4|2468.53|2468.53|2468.53|2468.53|2468.4|2468.4|0
1646303510000|2022-03-03 10:31:50|2468.45|2468.45|2468.6|2468.6|2468.6|2468.6|2468.45|2468.45|0
1646303540000|2022-03-03 10:32:20|2468.82|2468.82|2469.61|2469.61|2469.61|2469.61|2468.82|2468.82|0
1646303550000|2022-03-03 10:32:30|2469.45|2469.45|2469.45|2469.45|2469.45|2469.45|2469.45|2469.45|0
1646303560000|2022-03-03 10:32:40|2469.22|2469.22|2469.07|2469.07|2469.22|2469.22|2469.07|2469.07|0
1646303580000|2022-03-03 10:33:00|2468.93|2468.93|2468.62|2468.62|2468.93|2468.93|2468.62|2468.62|0
1646303590000|2022-03-03 10:33:10|2468.8|2468.8|2467.94|2467.94|2468.8|2468.8|2467.94|2467.94|0
1646303600000|2022-03-03 10:33:20|2468.07|2468.07|2468.05|2468.05|2468.07|2468.07|2467.92|2467.92|0
1646303610000|2022-03-03 10:33:30|2467.89|2467.89|2467.99|2467.99|2468.3|2468.3|2467.89|2467.89|0
1646303620000|2022-03-03 10:33:40|2468.12|2468.12|2468.46|2468.46|2468.59|2468.59|2468.12|2468.12|0
1646303630000|2022-03-03 10:33:50|2468.5|2468.5|2468.48|2468.48|2468.5|2468.5|2468.42|2468.42|0
1646303640000|2022-03-03 10:34:00|2468.54|2468.54|2468.66|2468.66|2468.78|2468.78|2468.54|2468.54|0
1646303650000|2022-03-03 10:34:10|2468.71|2468.71|2468.71|2468.71|2468.84|2468.84|2468.71|2468.71|0
1646303660000|2022-03-03 10:34:20|2468.84|2468.84|2468.84|2468.84|2468.84|2468.84|2468.84|2468.84|0
1646303670000|2022-03-03 10:34:30|2468.9|2468.9|2469.08|2469.08|2469.08|2469.08|2468.9|2468.9|0
1646303680000|2022-03-03 10:34:40|2469.14|2469.14|2468.9|2468.9|2469.14|2469.14|2468.9|2468.9|0
1646303690000|2022-03-03 10:34:50|2469.02|2469.02|2469.06|2469.06|2469.08|2469.08|2468.94|2468.94|0
1646303700000|2022-03-03 10:35:00|2469.19|2469.19|2469.25|2469.25|2469.25|2469.25|2469.07|2469.07|0
1646303710000|2022-03-03 10:35:10|2469.18|2469.18|2468.53|2468.53|2469.18|2469.18|2468.53|2468.53|0
1646303730000|2022-03-03 10:35:30|2468.49|2468.49|2468.61|2468.61|2468.61|2468.61|2468.49|2468.49|0
1646303740000|2022-03-03 10:35:40|2468.75|2468.75|2469.12|2469.12|2469.12|2469.12|2468.75|2468.75|0
1646303750000|2022-03-03 10:35:50|2469.52|2469.52|2469.79|2469.79|2469.85|2469.85|2469.52|2469.52|0
1646303760000|2022-03-03 10:36:00|2469.71|2469.71|2469.71|2469.71|2469.71|2469.71|2469.71|2469.71|0
1646303770000|2022-03-03 10:36:10|2469.93|2469.93|2469.62|2469.62|2469.93|2469.93|2469.62|2469.62|0
1646303780000|2022-03-03 10:36:20|2469.56|2469.56|2469.56|2469.56|2469.56|2469.56|2469.56|2469.56|0
1646303820000|2022-03-03 10:37:00|2469.7|2469.7|2470.42|2470.42|2470.42|2470.42|2469.7|2469.7|0
1646303830000|2022-03-03 10:37:10|2470.24|2470.24|2470.08|2470.08|2470.24|2470.24|2470.08|2470.08|0
1646303840000|2022-03-03 10:37:20|2470.01|2470.01|2470.01|2470.01|2470.01|2470.01|2470.01|2470.01|0
1646303850000|2022-03-03 10:37:30|2470.22|2470.22|2470.3|2470.3|2470.34|2470.34|2470.22|2470.22|0
1646303880000|2022-03-03 10:38:00|2470.22|2470.22|2470.22|2470.22|2470.22|2470.22|2470.22|2470.22|0
1646303890000|2022-03-03 10:38:10|2470.18|2470.18|2470.33|2470.33|2470.33|2470.33|2470.18|2470.18|0
1646303900000|2022-03-03 10:38:20|2470.4|2470.4|2470.64|2470.64|2470.64|2470.64|2470.4|2470.4|0
1646303910000|2022-03-03 10:38:30|2470.72|2470.72|2470.68|2470.68|2470.72|2470.72|2470.68|2470.68|0
1646303920000|2022-03-03 10:38:40|2470.82|2470.82|2470.94|2470.94|2470.94|2470.94|2470.82|2470.82|0
1646303930000|2022-03-03 10:38:50|2471.08|2471.08|2471.16|2471.16|2471.16|2471.16|2471.08|2471.08|0
1646303940000|2022-03-03 10:39:00|2471.23|2471.23|2471|2471|2471.23|2471.23|2471|2471|0
1646303950000|2022-03-03 10:39:10|2471.11|2471.11|2471.11|2471.11|2471.11|2471.11|2471|2471|0
1646303970000|2022-03-03 10:39:30|2471.09|2471.09|2471.32|2471.32|2471.32|2471.32|2471.08|2471.08|0
1646303980000|2022-03-03 10:39:40|2471.36|2471.36|2471.35|2471.35|2471.36|2471.36|2471.29|2471.29|0
1646303990000|2022-03-03 10:39:50|2471.16|2471.16|2471.16|2471.16|2471.16|2471.16|2471|2471|0
1646304000000|2022-03-03 10:40:00|2470.76|2470.76|2470.76|2470.76|2470.76|2470.76|2470.76|2470.76|0
1646304010000|2022-03-03 10:40:10|2470.89|2470.89|2470.95|2470.95|2470.95|2470.95|2470.89|2470.89|0
1646304020000|2022-03-03 10:40:20|2470.73|2470.73|2470.73|2470.73|2470.73|2470.73|2470.73|2470.73|0
1646304030000|2022-03-03 10:40:30|2470.67|2470.67|2470.54|2470.54|2470.67|2470.67|2470.54|2470.54|0
1646304050000|2022-03-03 10:40:50|2470.5|2470.5|2470.5|2470.5|2470.5|2470.5|2470.5|2470.5|0
1646304060000|2022-03-03 10:41:00|2470.58|2470.58|2470.43|2470.43|2470.58|2470.58|2470.43|2470.43|0
1646304070000|2022-03-03 10:41:10|2470.27|2470.27|2470.14|2470.14|2470.27|2470.27|2470.14|2470.14|0
1646304110000|2022-03-03 10:41:50|2470.02|2470.02|2470.02|2470.02|2470.02|2470.02|2470.02|2470.02|0
1646304150000|2022-03-03 10:42:30|2470.09|2470.09|2470|2470|2470.09|2470.09|2470|2470|0
1646304170000|2022-03-03 10:42:50|2470.07|2470.07|2469.92|2469.92|2470.07|2470.07|2469.92|2469.92|0
1646304180000|2022-03-03 10:43:00|2469.72|2469.72|2469.72|2469.72|2469.72|2469.72|2469.72|2469.72|0
1646304200000|2022-03-03 10:43:20|2469.85|2469.85|2469.98|2469.98|2469.98|2469.98|2469.85|2469.85|0
1646304210000|2022-03-03 10:43:30|2469.91|2469.91|2470.08|2470.08|2470.08|2470.08|2469.91|2469.91|0
1646304220000|2022-03-03 10:43:40|2470.14|2470.14|2470.89|2470.89|2470.89|2470.89|2470.14|2470.14|0
1646304230000|2022-03-03 10:43:50|2470.82|2470.82|2470.89|2470.89|2470.89|2470.89|2470.82|2470.82|0
1646304240000|2022-03-03 10:44:00|2470.97|2470.97|2471.12|2471.12|2471.12|2471.12|2470.97|2470.97|0
1646304250000|2022-03-03 10:44:10|2471.09|2471.09|2470.9|2470.9|2471.09|2471.09|2470.9|2470.9|0
1646304280000|2022-03-03 10:44:40|2470.59|2470.59|2470.31|2470.31|2470.59|2470.59|2470.31|2470.31|0
1646304290000|2022-03-03 10:44:50|2469.68|2469.68|2469.68|2469.68|2469.68|2469.68|2469.52|2469.52|0
1646304300000|2022-03-03 10:45:00|2469.74|2469.74|2469.64|2469.64|2469.83|2469.83|2469.64|2469.64|0
1646304320000|2022-03-03 10:45:20|2469.52|2469.52|2469.2|2469.2|2469.52|2469.52|2469.2|2469.2|0
1646304330000|2022-03-03 10:45:30|2469.44|2469.44|2469.4|2469.4|2469.44|2469.44|2469.4|2469.4|0
1646304340000|2022-03-03 10:45:40|2469.71|2469.71|2469.93|2469.93|2469.93|2469.93|2469.71|2469.71|0
1646304350000|2022-03-03 10:45:50|2469.86|2469.86|2469.86|2469.86|2469.86|2469.86|2469.86|2469.86|0
1646304360000|2022-03-03 10:46:00|2469.89|2469.89|2470.3|2470.3|2470.56|2470.56|2469.89|2469.89|0
1646304400000|2022-03-03 10:46:40|2470.26|2470.26|2470.26|2470.26|2470.26|2470.26|2470.26|2470.26|0
1646304420000|2022-03-03 10:47:00|2470.3|2470.3|2470.26|2470.26|2470.3|2470.3|2470.26|2470.26|0
1646304440000|2022-03-03 10:47:20|2470.34|2470.34|2470.57|2470.57|2470.57|2470.57|2470.34|2470.34|0
1646304450000|2022-03-03 10:47:30|2470.64|2470.64|2470.64|2470.64|2470.64|2470.64|2470.64|2470.64|0
1646304480000|2022-03-03 10:48:00|2470.61|2470.61|2470.61|2470.61|2470.61|2470.61|2470.61|2470.61|0
1646304490000|2022-03-03 10:48:10|2470.64|2470.64|2470.64|2470.64|2470.64|2470.64|2470.64|2470.64|0
1646304500000|2022-03-03 10:48:20|2470.51|2470.51|2470.96|2470.96|2470.96|2470.96|2470.51|2470.51|0
1646304510000|2022-03-03 10:48:30|2470.8|2470.8|2471.13|2471.13|2471.19|2471.19|2470.8|2470.8|0
1646304520000|2022-03-03 10:48:40|2471.27|2471.27|2471.5|2471.5|2471.5|2471.5|2471.27|2471.27|0
1646304530000|2022-03-03 10:48:50|2471.66|2471.66|2471.72|2471.72|2471.72|2471.72|2471.66|2471.66|0
1646304540000|2022-03-03 10:49:00|2471.9|2471.9|2471.9|2471.9|2471.9|2471.9|2471.9|2471.9|0
1646304550000|2022-03-03 10:49:10|2471.83|2471.83|2471.95|2471.95|2472.02|2472.02|2471.83|2471.83|0
1646304580000|2022-03-03 10:49:40|2472.27|2472.27|2472.27|2472.27|2472.27|2472.27|2472.27|2472.27|0
1646304590000|2022-03-03 10:49:50|2472.11|2472.11|2472.34|2472.34|2472.34|2472.34|2472.11|2472.11|0
1646304600000|2022-03-03 10:50:00|2472.53|2472.53|2472.53|2472.53|2472.53|2472.53|2472.53|2472.53|0
1646304610000|2022-03-03 10:50:10|2472.46|2472.46|2472.4|2472.4|2472.46|2472.46|2472.4|2472.4|0
1646304620000|2022-03-03 10:50:20|2472.66|2472.66|2472.85|2472.85|2472.85|2472.85|2472.53|2472.53|0
1646304630000|2022-03-03 10:50:30|2472.78|2472.78|2472.78|2472.78|2472.78|2472.78|2472.78|2472.78|0
1646304660000|2022-03-03 10:51:00|2472.92|2472.92|2472.92|2472.92|2472.92|2472.92|2472.92|2472.92|0
1646304670000|2022-03-03 10:51:10|2472.86|2472.86|2472.82|2472.82|2472.86|2472.86|2472.82|2472.82|0
1646304680000|2022-03-03 10:51:20|2472.88|2472.88|2473.11|2473.11|2473.11|2473.11|2472.88|2472.88|0
1646304690000|2022-03-03 10:51:30|2473.24|2473.24|2473.24|2473.24|2473.24|2473.24|2473.24|2473.24|0
1646304700000|2022-03-03 10:51:40|2473.4|2473.4|2473.4|2473.4|2473.4|2473.4|2473.4|2473.4|0
1646304710000|2022-03-03 10:51:50|2473.34|2473.34|2472.8|2472.8|2473.34|2473.34|2472.8|2472.8|0
1646304720000|2022-03-03 10:52:00|2472.72|2472.72|2472.88|2472.88|2472.88|2472.88|2472.57|2472.57|0
1646304770000|2022-03-03 10:52:50|2472.91|2472.91|2472.94|2472.94|2472.94|2472.94|2472.91|2472.91|0
1646304780000|2022-03-03 10:53:00|2472.86|2472.86|2472.86|2472.86|2472.86|2472.86|2472.86|2472.86|0
1646304800000|2022-03-03 10:53:20|2472.94|2472.94|2472.94|2472.94|2472.94|2472.94|2472.94|2472.94|0
1646304810000|2022-03-03 10:53:30|2472.73|2472.73|2472.48|2472.48|2472.73|2472.73|2472.48|2472.48|0
1646304840000|2022-03-03 10:54:00|2472.35|2472.35|2472.35|2472.35|2472.35|2472.35|2472.35|2472.35|0
1646304890000|2022-03-03 10:54:50|2472.42|2472.42|2472.42|2472.42|2472.42|2472.42|2472.42|2472.42|0
1646304940000|2022-03-03 10:55:40|2472.58|2472.58|2472.58|2472.58|2472.58|2472.58|2472.58|2472.58|0
1646304950000|2022-03-03 10:55:50|2472.61|2472.61|2472.33|2472.33|2472.65|2472.65|2472.33|2472.33|0
1646304960000|2022-03-03 10:56:00|2472.48|2472.48|2472.69|2472.69|2472.69|2472.69|2472.48|2472.48|0
1646304990000|2022-03-03 10:56:30|2472.62|2472.62|2472.68|2472.68|2472.68|2472.68|2472.59|2472.59|0
1646305000000|2022-03-03 10:56:40|2472.61|2472.61|2472.93|2472.93|2472.93|2472.93|2472.61|2472.61|0
1646305020000|2022-03-03 10:57:00|2472.79|2472.79|2472.21|2472.21|2472.79|2472.79|2472.21|2472.21|0
1646305030000|2022-03-03 10:57:10|2472.15|2472.15|2471.89|2471.89|2472.24|2472.24|2471.89|2471.89|0
1646305040000|2022-03-03 10:57:20|2471.83|2471.83|2471.83|2471.83|2471.83|2471.83|2471.83|2471.83|0
1646305080000|2022-03-03 10:58:00|2471.99|2471.99|2471.99|2471.99|2471.99|2471.99|2471.99|2471.99|0
1646305110000|2022-03-03 10:58:30|2472.29|2472.29|2472.15|2472.15|2472.29|2472.29|2472.15|2472.15|0
1646305120000|2022-03-03 10:58:40|2472.08|2472.08|2472.24|2472.24|2472.24|2472.24|2472.08|2472.08|0
1646305140000|2022-03-03 10:59:00|2472.08|2472.08|2472.01|2472.01|2472.08|2472.08|2472.01|2472.01|0
1646305160000|2022-03-03 10:59:20|2472.14|2472.14|2472.14|2472.14|2472.14|2472.14|2472.14|2472.14|0
1646305170000|2022-03-03 10:59:30|2471.83|2471.83|2471.75|2471.75|2471.83|2471.83|2471.75|2471.75|0
1646305180000|2022-03-03 10:59:40|2471.68|2471.68|2471.68|2471.68|2471.68|2471.68|2471.68|2471.68|0
1646305200000|2022-03-03 11:00:00|2471.74|2471.74|2471.74|2471.74|2471.74|2471.74|2471.74|2471.74|0
1646305210000|2022-03-03 11:00:10|2471.86|2471.86|2471.8|2471.8|2471.86|2471.86|2471.8|2471.8|0
1646305240000|2022-03-03 11:00:40|2471.67|2471.67|2471.08|2471.08|2471.73|2471.73|2471.08|2471.08|0
1646305250000|2022-03-03 11:00:50|2470.92|2470.92|2470.53|2470.53|2470.92|2470.92|2470.53|2470.53|0
1646305270000|2022-03-03 11:01:10|2470.47|2470.47|2470.65|2470.65|2470.65|2470.65|2470.47|2470.47|0
1646305290000|2022-03-03 11:01:30|2470.51|2470.51|2470.44|2470.44|2470.51|2470.51|2470.44|2470.44|0
1646305300000|2022-03-03 11:01:40|2470.29|2470.29|2469.94|2469.94|2470.29|2470.29|2469.94|2469.94|0
1646305310000|2022-03-03 11:01:50|2469.82|2469.82|2469.82|2469.82|2469.82|2469.82|2469.82|2469.82|0
1646305330000|2022-03-03 11:02:10|2469.75|2469.75|2469.84|2469.84|2469.84|2469.84|2469.72|2469.72|0
1646305340000|2022-03-03 11:02:20|2469.9|2469.9|2469.72|2469.72|2469.9|2469.9|2469.72|2469.72|0
1646305350000|2022-03-03 11:02:30|2469.5|2469.5|2469.14|2469.14|2469.5|2469.5|2469.14|2469.14|0
1646305360000|2022-03-03 11:02:40|2469.11|2469.11|2468.9|2468.9|2469.11|2469.11|2468.9|2468.9|0
1646305370000|2022-03-03 11:02:50|2468.82|2468.82|2468.59|2468.59|2468.82|2468.82|2468.59|2468.59|0
1646305380000|2022-03-03 11:03:00|2468.28|2468.28|2468.28|2468.28|2468.28|2468.28|2468.28|2468.28|0
1646305390000|2022-03-03 11:03:10|2468.19|2468.19|2468.44|2468.44|2468.44|2468.44|2468.19|2468.19|0
1646305400000|2022-03-03 11:03:20|2468.54|2468.54|2468.54|2468.54|2468.54|2468.54|2468.54|2468.54|0
1646305420000|2022-03-03 11:03:40|2468.92|2468.92|2468.92|2468.92|2468.92|2468.92|2468.92|2468.92|0
1646305430000|2022-03-03 11:03:50|2469.25|2469.25|2469.35|2469.35|2469.35|2469.35|2469.25|2469.25|0
1646305450000|2022-03-03 11:04:10|2469.19|2469.19|2469.21|2469.21|2469.28|2469.28|2469.19|2469.19|0
1646305460000|2022-03-03 11:04:20|2469.41|2469.41|2469.41|2469.41|2469.41|2469.41|2469.41|2469.41|0
1646305470000|2022-03-03 11:04:30|2469.54|2469.54|2469.54|2469.54|2469.54|2469.54|2469.54|2469.54|0
1646305480000|2022-03-03 11:04:40|2469.61|2469.61|2469.61|2469.61|2469.61|2469.61|2469.61|2469.61|0
1646305490000|2022-03-03 11:04:50|2469.68|2469.68|2469.72|2469.72|2469.72|2469.72|2469.68|2469.68|0
1646305500000|2022-03-03 11:05:00|2469.6|2469.6|2469.69|2469.69|2469.69|2469.69|2469.6|2469.6|0
1646305530000|2022-03-03 11:05:30|2469.58|2469.58|2470.11|2470.11|2470.24|2470.24|2469.58|2469.58|0
1646305540000|2022-03-03 11:05:40|2469.99|2469.99|2469.99|2469.99|2469.99|2469.99|2469.99|2469.99|0
1646305570000|2022-03-03 11:06:10|2469.88|2469.88|2470.11|2470.11|2470.11|2470.11|2469.88|2469.88|0
1646305580000|2022-03-03 11:06:20|2470.17|2470.17|2470.17|2470.17|2470.17|2470.17|2470.17|2470.17|0
1646305590000|2022-03-03 11:06:30|2469.9|2469.9|2469.87|2469.87|2469.98|2469.98|2469.87|2469.87|0
1646305600000|2022-03-03 11:06:40|2469.64|2469.64|2469.64|2469.64|2469.64|2469.64|2469.64|2469.64|0
1646305620000|2022-03-03 11:07:00|2469.49|2469.49|2469.29|2469.29|2469.49|2469.49|2469.29|2469.29|0
1646305630000|2022-03-03 11:07:10|2469.14|2469.14|2468.82|2468.82|2469.14|2469.14|2468.82|2468.82|0
1646305640000|2022-03-03 11:07:20|2468.74|2468.74|2468.61|2468.61|2468.74|2468.74|2468.61|2468.61|0
1646305650000|2022-03-03 11:07:30|2468.13|2468.13|2468.13|2468.13|2468.13|2468.13|2468.13|2468.13|0
1646305660000|2022-03-03 11:07:40|2468.24|2468.24|2468.78|2468.78|2468.78|2468.78|2468.18|2468.18|0
1646305670000|2022-03-03 11:07:50|2468.62|2468.62|2468.55|2468.55|2468.62|2468.62|2468.48|2468.48|0
1646305680000|2022-03-03 11:08:00|2468.49|2468.49|2468.57|2468.57|2468.57|2468.57|2468.49|2468.49|0
1646305690000|2022-03-03 11:08:10|2468.41|2468.41|2468.41|2468.41|2468.41|2468.41|2468.41|2468.41|0
1646305700000|2022-03-03 11:08:20|2468.35|2468.35|2468.35|2468.35|2468.35|2468.35|2468.35|2468.35|0
1646305710000|2022-03-03 11:08:30|2468.42|2468.42|2468.42|2468.42|2468.42|2468.42|2468.42|2468.42|0
1646305730000|2022-03-03 11:08:50|2468.74|2468.74|2469.05|2469.05|2469.05|2469.05|2468.74|2468.74|0
1646305750000|2022-03-03 11:09:10|2469.27|2469.27|2469.33|2469.33|2469.44|2469.44|2469.27|2469.27|0
1646305760000|2022-03-03 11:09:20|2469.54|2469.54|2469.62|2469.62|2469.62|2469.62|2469.54|2469.54|0
1646305770000|2022-03-03 11:09:30|2469.65|2469.65|2469.83|2469.83|2469.83|2469.83|2469.65|2469.65|0
1646305800000|2022-03-03 11:10:00|2469.67|2469.67|2469.67|2469.67|2469.67|2469.67|2469.67|2469.67|0
1646305820000|2022-03-03 11:10:20|2469.54|2469.54|2469.65|2469.65|2469.65|2469.65|2469.54|2469.54|0
1646305830000|2022-03-03 11:10:30|2469.77|2469.77|2469.77|2469.77|2469.77|2469.77|2469.77|2469.77|0
1646305840000|2022-03-03 11:10:40|2469.63|2469.63|2469.34|2469.34|2469.63|2469.63|2469.34|2469.34|0
1646305860000|2022-03-03 11:11:00|2469.19|2469.19|2469.21|2469.21|2469.42|2469.42|2469.19|2469.19|0
1646305890000|2022-03-03 11:11:30|2469.36|2469.36|2469.36|2469.36|2469.36|2469.36|2469.36|2469.36|0
1646305900000|2022-03-03 11:11:40|2469.47|2469.47|2469.47|2469.47|2469.47|2469.47|2469.47|2469.47|0
1646305930000|2022-03-03 11:12:10|2469.63|2469.63|2469.69|2469.69|2469.69|2469.69|2469.63|2469.63|0
1646305940000|2022-03-03 11:12:20|2469.87|2469.87|2470.16|2470.16|2470.16|2470.16|2469.87|2469.87|0
1646305950000|2022-03-03 11:12:30|2470.3|2470.3|2470.3|2470.3|2470.3|2470.3|2470.3|2470.3|0
1646305960000|2022-03-03 11:12:40|2470.37|2470.37|2470.25|2470.25|2470.4|2470.4|2470.25|2470.25|0
1646305980000|2022-03-03 11:13:00|2470.41|2470.41|2470.47|2470.47|2470.47|2470.47|2470.41|2470.41|0
1646306000000|2022-03-03 11:13:20|2470.79|2470.79|2470.96|2470.96|2470.96|2470.96|2470.79|2470.79|0
1646306010000|2022-03-03 11:13:30|2471.14|2471.14|2470.07|2470.07|2471.14|2471.14|2470.07|2470.07|0
1646306020000|2022-03-03 11:13:40|2469.95|2469.95|2469.51|2469.51|2469.95|2469.95|2469.39|2469.39|0
1646306030000|2022-03-03 11:13:50|2469.62|2469.62|2469.35|2469.35|2469.62|2469.62|2469.35|2469.35|0
1646306040000|2022-03-03 11:14:00|2469.27|2469.27|2469.34|2469.34|2469.4|2469.4|2469.16|2469.16|0
1646306050000|2022-03-03 11:14:10|2469.57|2469.57|2469.57|2469.57|2469.57|2469.57|2469.57|2469.57|0
1646306060000|2022-03-03 11:14:20|2469.43|2469.43|2469.3|2469.3|2469.43|2469.43|2469.3|2469.3|0
1646306070000|2022-03-03 11:14:30|2469.42|2469.42|2469.04|2469.04|2469.42|2469.42|2469.04|2469.04|0
1646306080000|2022-03-03 11:14:40|2468.97|2468.97|2468.83|2468.83|2468.97|2468.97|2468.83|2468.83|0
1646306090000|2022-03-03 11:14:50|2468.95|2468.95|2469.08|2469.08|2469.08|2469.08|2468.95|2468.95|0
1646306100000|2022-03-03 11:15:00|2469.16|2469.16|2469.75|2469.75|2469.75|2469.75|2469.16|2469.16|0
1646306110000|2022-03-03 11:15:10|2469.88|2469.88|2470.07|2470.07|2470.07|2470.07|2469.88|2469.88|0
1646306120000|2022-03-03 11:15:20|2469.96|2469.96|2469.84|2469.84|2469.96|2469.96|2469.84|2469.84|0
1646306130000|2022-03-03 11:15:30|2469.77|2469.77|2470.06|2470.06|2470.06|2470.06|2469.77|2469.77|0
1646306140000|2022-03-03 11:15:40|2470.22|2470.22|2470.22|2470.22|2470.22|2470.22|2470.22|2470.22|0
1646306150000|2022-03-03 11:15:50|2470.28|2470.28|2470.31|2470.31|2470.31|2470.31|2470.15|2470.15|0
1646306160000|2022-03-03 11:16:00|2470.87|2470.87|2471.01|2471.01|2471.03|2471.03|2470.87|2470.87|0
1646306170000|2022-03-03 11:16:10|2470.95|2470.95|2470.95|2470.95|2470.95|2470.95|2470.95|2470.95|0
1646306190000|2022-03-03 11:16:30|2471.09|2471.09|2471.02|2471.02|2471.09|2471.09|2471.02|2471.02|0
1646306210000|2022-03-03 11:16:50|2470.84|2470.84|2470.78|2470.78|2470.84|2470.84|2470.78|2470.78|0
1646306220000|2022-03-03 11:17:00|2470.71|2470.71|2470.72|2470.72|2470.77|2470.77|2470.71|2470.71|0
1646306240000|2022-03-03 11:17:20|2470.13|2470.13|2469.98|2469.98|2470.13|2470.13|2469.98|2469.98|0
1646381700000|2022-03-04 08:15:00|2377.98|2377.98|2376.71|2376.71|2377.98|2377.98|2376.71|2376.71|0
1646381710000|2022-03-04 08:15:10|2376.85|2376.85|2376.44|2376.44|2376.98|2376.98|2376.44|2376.44|0
1646381720000|2022-03-04 08:15:20|2376.18|2376.18|2374.13|2374.13|2376.23|2376.23|2373.9|2373.9|0
1646381730000|2022-03-04 08:15:30|2373.95|2373.95|2373.44|2373.44|2373.95|2373.95|2373.44|2373.44|0
1646381740000|2022-03-04 08:15:40|2373.38|2373.38|2372.66|2372.66|2373.38|2373.38|2372.58|2372.58|0
1646381750000|2022-03-04 08:15:50|2372.8|2372.8|2372.58|2372.58|2373.08|2373.08|2372.44|2372.44|0
1646381760000|2022-03-04 08:16:00|2372.71|2372.71|2373.1|2373.1|2373.1|2373.1|2372.43|2372.43|0
1646381770000|2022-03-04 08:16:10|2373.19|2373.19|2373.19|2373.19|2373.19|2373.19|2373.19|2373.19|0
1646381780000|2022-03-04 08:16:20|2373.43|2373.43|2373.13|2373.13|2373.43|2373.43|2373.06|2373.06|0
1646381790000|2022-03-04 08:16:30|2373.16|2373.16|2372.81|2372.81|2373.16|2373.16|2372.68|2372.68|0
1646381800000|2022-03-04 08:16:40|2373.29|2373.29|2373.73|2373.73|2373.96|2373.96|2373.25|2373.25|0
1646381810000|2022-03-04 08:16:50|2373.66|2373.66|2373.66|2373.66|2373.72|2373.72|2373.66|2373.66|0
1646381820000|2022-03-04 08:17:00|2373.79|2373.79|2374.16|2374.16|2374.38|2374.38|2373.63|2373.63|0
1646381830000|2022-03-04 08:17:10|2373.9|2373.9|2372.84|2372.84|2374.01|2374.01|2372.84|2372.84|0
1646381840000|2022-03-04 08:17:20|2372.96|2372.96|2372.61|2372.61|2373|2373|2372.32|2372.32|0
1646381850000|2022-03-04 08:17:30|2372.5|2372.5|2371.33|2371.33|2372.5|2372.5|2371.33|2371.33|0
1646381870000|2022-03-04 08:17:50|2371.58|2371.58|2372.11|2372.11|2372.11|2372.11|2371.58|2371.58|0
1646381880000|2022-03-04 08:18:00|2371.84|2371.84|2371.52|2371.52|2371.84|2371.84|2371.52|2371.52|0
1646381890000|2022-03-04 08:18:10|2371.11|2371.11|2371.06|2371.06|2371.11|2371.11|2370.61|2370.61|0
1646381900000|2022-03-04 08:18:20|2370.93|2370.93|2370.44|2370.44|2370.93|2370.93|2370.33|2370.33|0
1646381910000|2022-03-04 08:18:30|2370.4|2370.4|2370.6|2370.6|2370.6|2370.6|2370.4|2370.4|0
1646381920000|2022-03-04 08:18:40|2370.37|2370.37|2370.31|2370.31|2370.37|2370.37|2370.24|2370.24|0
1646381930000|2022-03-04 08:18:50|2370.37|2370.37|2370.67|2370.67|2370.67|2370.67|2370.37|2370.37|0
1646381940000|2022-03-04 08:19:00|2370.57|2370.57|2370.99|2370.99|2370.99|2370.99|2370.32|2370.32|0
1646381950000|2022-03-04 08:19:10|2371.14|2371.14|2371.75|2371.75|2371.75|2371.75|2371.14|2371.14|0
1646381960000|2022-03-04 08:19:20|2371.49|2371.49|2371.36|2371.36|2371.49|2371.49|2371.36|2371.36|0
1646381970000|2022-03-04 08:19:30|2371.09|2371.09|2371.19|2371.19|2371.19|2371.19|2370.96|2370.96|0
1646381980000|2022-03-04 08:19:40|2371.46|2371.46|2371.67|2371.67|2371.67|2371.67|2371.32|2371.32|0
1646381990000|2022-03-04 08:19:50|2372.76|2372.76|2373.45|2373.45|2373.45|2373.45|2372.76|2372.76|0
1646382000000|2022-03-04 08:20:00|2373.29|2373.29|2373.46|2373.46|2373.46|2373.46|2373.29|2373.29|0
1646382010000|2022-03-04 08:20:10|2373.54|2373.54|2376.04|2376.04|2376.04|2376.04|2373.54|2373.54|0
1646382020000|2022-03-04 08:20:20|2376.44|2376.44|2376.44|2376.44|2376.44|2376.44|2376.44|2376.44|0
1646382030000|2022-03-04 08:20:30|2376.92|2376.92|2376.92|2376.92|2376.92|2376.92|2376.92|2376.92|0
1646382040000|2022-03-04 08:20:40|2376.44|2376.44|2376.02|2376.02|2376.44|2376.44|2375.96|2375.96|0
1646382050000|2022-03-04 08:20:50|2375.95|2375.95|2376|2376|2376|2376|2375.86|2375.86|0
1646382060000|2022-03-04 08:21:00|2376.26|2376.26|2376.1|2376.1|2376.53|2376.53|2376|2376|0
1646382070000|2022-03-04 08:21:10|2376.13|2376.13|2375.53|2375.53|2376.13|2376.13|2375.34|2375.34|0
1646382080000|2022-03-04 08:21:20|2375.75|2375.75|2377.15|2377.15|2377.15|2377.15|2375.75|2375.75|0
1646382090000|2022-03-04 08:21:30|2378.01|2378.01|2378.86|2378.86|2378.86|2378.86|2378.01|2378.01|0
1646382100000|2022-03-04 08:21:40|2378.7|2378.7|2378.49|2378.49|2378.73|2378.73|2378.3|2378.3|0
1646382110000|2022-03-04 08:21:50|2378.56|2378.56|2378.71|2378.71|2379.19|2379.19|2378.5|2378.5|0
1646382120000|2022-03-04 08:22:00|2379.11|2379.11|2378.89|2378.89|2379.36|2379.36|2378.89|2378.89|0
1646382130000|2022-03-04 08:22:10|2378.36|2378.36|2377.32|2377.32|2378.36|2378.36|2377.32|2377.32|0
1646382140000|2022-03-04 08:22:20|2377.1|2377.1|2377.07|2377.07|2377.2|2377.2|2376.75|2376.75|0
1646382150000|2022-03-04 08:22:30|2376.74|2376.74|2374.1|2374.1|2376.74|2376.74|2374.1|2374.1|0
1646382160000|2022-03-04 08:22:40|2373.49|2373.49|2373.26|2373.26|2373.49|2373.49|2373.26|2373.26|0
1646382170000|2022-03-04 08:22:50|2373.4|2373.4|2373.76|2373.76|2373.76|2373.76|2373.4|2373.4|0
1646382180000|2022-03-04 08:23:00|2373.9|2373.9|2373.45|2373.45|2373.9|2373.9|2373.45|2373.45|0
1646382190000|2022-03-04 08:23:10|2373.58|2373.58|2373.58|2373.58|2373.58|2373.58|2373.58|2373.58|0
1646382200000|2022-03-04 08:23:20|2372.33|2372.33|2372.01|2372.01|2372.33|2372.33|2372.01|2372.01|0
1646382210000|2022-03-04 08:23:30|2371.94|2371.94|2371.94|2371.94|2371.94|2371.94|2371.94|2371.94|0
1646382220000|2022-03-04 08:23:40|2370.42|2370.42|2370.65|2370.65|2370.65|2370.65|2370.36|2370.36|0
1646382230000|2022-03-04 08:23:50|2370.6|2370.6|2371.47|2371.47|2371.96|2371.96|2370.6|2370.6|0
1646382240000|2022-03-04 08:24:00|2371.61|2371.61|2372.32|2372.32|2372.32|2372.32|2371.61|2371.61|0
1646382250000|2022-03-04 08:24:10|2371.93|2371.93|2372.23|2372.23|2372.23|2372.23|2371.93|2371.93|0
1646382260000|2022-03-04 08:24:20|2372.48|2372.48|2371.81|2371.81|2372.48|2372.48|2371.7|2371.7|0
1646382270000|2022-03-04 08:24:30|2371.75|2371.75|2372.12|2372.12|2372.12|2372.12|2371.31|2371.31|0
1646382280000|2022-03-04 08:24:40|2371.96|2371.96|2371.7|2371.7|2371.96|2371.96|2371.7|2371.7|0
1646382290000|2022-03-04 08:24:50|2371.58|2371.58|2370.55|2370.55|2371.58|2371.58|2370.55|2370.55|0
1646382300000|2022-03-04 08:25:00|2370.44|2370.44|2370.78|2370.78|2370.78|2370.78|2370.14|2370.14|0
1646382310000|2022-03-04 08:25:10|2370.94|2370.94|2370.62|2370.62|2370.94|2370.94|2370.62|2370.62|0
1646382320000|2022-03-04 08:25:20|2370.69|2370.69|2369.72|2369.72|2370.79|2370.79|2369.59|2369.59|0
1646382330000|2022-03-04 08:25:30|2369.8|2369.8|2369.88|2369.88|2369.88|2369.88|2369.8|2369.8|0
1646382350000|2022-03-04 08:25:50|2370.14|2370.14|2370.14|2370.14|2370.14|2370.14|2370.14|2370.14|0
1646382360000|2022-03-04 08:26:00|2370.28|2370.28|2370.16|2370.16|2370.29|2370.29|2370.13|2370.13|0
1646382370000|2022-03-04 08:26:10|2370.29|2370.29|2370.12|2370.12|2370.29|2370.29|2370.03|2370.03|0
1646382380000|2022-03-04 08:26:20|2369.74|2369.74|2369.74|2369.74|2369.74|2369.74|2369.74|2369.74|0
1646382390000|2022-03-04 08:26:30|2369.34|2369.34|2369.06|2369.06|2369.34|2369.34|2369.06|2369.06|0
1646382400000|2022-03-04 08:26:40|2368.84|2368.84|2367.52|2367.52|2368.84|2368.84|2367.52|2367.52|0
1646382410000|2022-03-04 08:26:50|2367.26|2367.26|2367.11|2367.11|2367.26|2367.26|2366.47|2366.47|0
1646382420000|2022-03-04 08:27:00|2367.34|2367.34|2367.86|2367.86|2367.86|2367.86|2367.19|2367.19|0
1646382430000|2022-03-04 08:27:10|2368.13|2368.13|2368.35|2368.35|2368.95|2368.95|2368.13|2368.13|0
1646382440000|2022-03-04 08:27:20|2368.22|2368.22|2367.93|2367.93|2368.22|2368.22|2367.93|2367.93|0
1646382450000|2022-03-04 08:27:30|2368.11|2368.11|2368.1|2368.1|2368.11|2368.11|2367.88|2367.88|0
1646382460000|2022-03-04 08:27:40|2367.97|2367.97|2368.19|2368.19|2368.41|2368.41|2367.97|2367.97|0
1646382470000|2022-03-04 08:27:50|2368.25|2368.25|2368.25|2368.25|2368.25|2368.25|2368.25|2368.25|0
1646382480000|2022-03-04 08:28:00|2368.49|2368.49|2369.33|2369.33|2369.33|2369.33|2368.41|2368.41|0
1646382490000|2022-03-04 08:28:10|2369.26|2369.26|2369.03|2369.03|2369.26|2369.26|2369.03|2369.03|0
1646382500000|2022-03-04 08:28:20|2368.96|2368.96|2369.29|2369.29|2369.29|2369.29|2368.57|2368.57|0
1646382510000|2022-03-04 08:28:30|2369.85|2369.85|2370.4|2370.4|2370.51|2370.51|2369.85|2369.85|0
1646382520000|2022-03-04 08:28:40|2370.55|2370.55|2370.42|2370.42|2370.68|2370.68|2370.42|2370.42|0
1646382530000|2022-03-04 08:28:50|2370.27|2370.27|2369.56|2369.56|2370.27|2370.27|2369.56|2369.56|0
1646382540000|2022-03-04 08:29:00|2369.36|2369.36|2368.72|2368.72|2369.36|2369.36|2368.72|2368.72|0
1646382550000|2022-03-04 08:29:10|2368.52|2368.52|2368.52|2368.52|2368.52|2368.52|2368.52|2368.52|0
1646382560000|2022-03-04 08:29:20|2368.21|2368.21|2368.34|2368.34|2368.34|2368.34|2368.21|2368.21|0
1646382570000|2022-03-04 08:29:30|2368.37|2368.37|2367.95|2367.95|2368.37|2368.37|2367.95|2367.95|0
1646382580000|2022-03-04 08:29:40|2368.1|2368.1|2367.98|2367.98|2368.14|2368.14|2367.98|2367.98|0
1646382590000|2022-03-04 08:29:50|2368.14|2368.14|2368.24|2368.24|2368.72|2368.72|2368.14|2368.14|0
1646382600000|2022-03-04 08:30:00|2368.21|2368.21|2364.87|2364.87|2368.21|2368.21|2364.87|2364.87|0
1646382610000|2022-03-04 08:30:10|2364.83|2364.83|2362.11|2362.11|2364.83|2364.83|2362.04|2362.04|0
1646382620000|2022-03-04 08:30:20|2361.68|2361.68|2360.74|2360.74|2361.68|2361.68|2360.74|2360.74|0
1646382630000|2022-03-04 08:30:30|2360.1|2360.1|2359.3|2359.3|2360.1|2360.1|2359.3|2359.3|0
1646382640000|2022-03-04 08:30:40|2359.14|2359.14|2358.46|2358.46|2359.14|2359.14|2358.46|2358.46|0
1646382650000|2022-03-04 08:30:50|2358.38|2358.38|2358.38|2358.38|2358.86|2358.86|2358.38|2358.38|0
1646382660000|2022-03-04 08:31:00|2358.13|2358.13|2357.91|2357.91|2358.61|2358.61|2357.91|2357.91|0
1646382670000|2022-03-04 08:31:10|2357.77|2357.77|2357.19|2357.19|2357.77|2357.77|2357.19|2357.19|0
1646382680000|2022-03-04 08:31:20|2356.8|2356.8|2357.02|2357.02|2357.24|2357.24|2356.8|2356.8|0
1646382690000|2022-03-04 08:31:30|2357.21|2357.21|2356.21|2356.21|2357.21|2357.21|2356.15|2356.15|0
1646382700000|2022-03-04 08:31:40|2356.07|2356.07|2356|2356|2356.23|2356.23|2355.68|2355.68|0
1646382710000|2022-03-04 08:31:50|2355.61|2355.61|2355.61|2355.61|2355.61|2355.61|2355.61|2355.61|0
1646382720000|2022-03-04 08:32:00|2355.45|2355.45|2355.79|2355.79|2355.79|2355.79|2355.45|2355.45|0
1646382730000|2022-03-04 08:32:10|2355.72|2355.72|2355.21|2355.21|2355.72|2355.72|2355.21|2355.21|0
1646382740000|2022-03-04 08:32:20|2355.05|2355.05|2353.44|2353.44|2355.05|2355.05|2353.44|2353.44|0
1646382750000|2022-03-04 08:32:30|2353.24|2353.24|2352.29|2352.29|2353.24|2353.24|2352.29|2352.29|0
1646382760000|2022-03-04 08:32:40|2352.13|2352.13|2351.43|2351.43|2352.13|2352.13|2351.43|2351.43|0
1646382770000|2022-03-04 08:32:50|2351.37|2351.37|2351.2|2351.2|2351.37|2351.37|2351.02|2351.02|0
1646382780000|2022-03-04 08:33:00|2350.94|2350.94|2351.19|2351.19|2351.19|2351.19|2350.87|2350.87|0
1646382790000|2022-03-04 08:33:10|2351.02|2351.02|2352.05|2352.05|2352.2|2352.2|2351.02|2351.02|0
1646382800000|2022-03-04 08:33:20|2351.78|2351.78|2352.01|2352.01|2352.01|2352.01|2351.78|2351.78|0
1646382810000|2022-03-04 08:33:30|2352.23|2352.23|2352.08|2352.08|2352.23|2352.23|2352.08|2352.08|0
1646382820000|2022-03-04 08:33:40|2352.35|2352.35|2353.17|2353.17|2353.21|2353.21|2352.35|2352.35|0
1646382830000|2022-03-04 08:33:50|2353.06|2353.06|2353.03|2353.03|2353.22|2353.22|2353.03|2353.03|0
1646382850000|2022-03-04 08:34:10|2352.91|2352.91|2352.83|2352.83|2352.91|2352.91|2352.83|2352.83|0
1646382860000|2022-03-04 08:34:20|2352.71|2352.71|2351.88|2351.88|2353.1|2353.1|2351.88|2351.88|0
1646382870000|2022-03-04 08:34:30|2352.01|2352.01|2352.01|2352.01|2352.01|2352.01|2352.01|2352.01|0
1646382880000|2022-03-04 08:34:40|2352.44|2352.44|2352.52|2352.52|2352.52|2352.52|2352.44|2352.44|0
1646382890000|2022-03-04 08:34:50|2352.83|2352.83|2352.77|2352.77|2352.83|2352.83|2352.69|2352.69|0
1646382900000|2022-03-04 08:35:00|2352.92|2352.92|2353|2353|2353|2353|2352.92|2352.92|0
1646382910000|2022-03-04 08:35:10|2353.04|2353.04|2353.08|2353.08|2353.12|2353.12|2353.04|2353.04|0
1646382920000|2022-03-04 08:35:20|2353.16|2353.16|2353.42|2353.42|2353.42|2353.42|2353.16|2353.16|0
1646382930000|2022-03-04 08:35:30|2353.29|2353.29|2350.39|2350.39|2353.29|2353.29|2350.39|2350.39|0
1646382940000|2022-03-04 08:35:40|2350.54|2350.54|2350.58|2350.58|2351.14|2351.14|2350.54|2350.54|0
1646382950000|2022-03-04 08:35:50|2350.74|2350.74|2350.74|2350.74|2350.74|2350.74|2350.74|2350.74|0
1646382960000|2022-03-04 08:36:00|2350.45|2350.45|2350.38|2350.38|2350.45|2350.45|2350.38|2350.38|0
1646382970000|2022-03-04 08:36:10|2350.32|2350.32|2350.1|2350.1|2350.32|2350.32|2349.94|2349.94|0
1646382980000|2022-03-04 08:36:20|2350.17|2350.17|2350.17|2350.17|2350.17|2350.17|2350.17|2350.17|0
1646382990000|2022-03-04 08:36:30|2350.27|2350.27|2349.55|2349.55|2350.27|2350.27|2349.47|2349.47|0
1646383000000|2022-03-04 08:36:40|2349.59|2349.59|2349.58|2349.58|2349.71|2349.71|2349.58|2349.58|0
1646383010000|2022-03-04 08:36:50|2349.55|2349.55|2348.95|2348.95|2349.55|2349.55|2348.95|2348.95|0
1646383020000|2022-03-04 08:37:00|2348.79|2348.79|2349.02|2349.02|2349.1|2349.1|2348.79|2348.79|0
1646383030000|2022-03-04 08:37:10|2348.85|2348.85|2348.81|2348.81|2348.97|2348.97|2348.81|2348.81|0
1646383040000|2022-03-04 08:37:20|2348.45|2348.45|2346.94|2346.94|2348.45|2348.45|2346.94|2346.94|0
1646383050000|2022-03-04 08:37:30|2347.01|2347.01|2346.8|2346.8|2347.01|2347.01|2346.65|2346.65|0
1646383060000|2022-03-04 08:37:40|2346.57|2346.57|2346.41|2346.41|2346.57|2346.57|2346.1|2346.1|0
1646383070000|2022-03-04 08:37:50|2346.63|2346.63|2345.35|2345.35|2346.63|2346.63|2345.35|2345.35|0
1646383080000|2022-03-04 08:38:00|2345.08|2345.08|2345.22|2345.22|2345.35|2345.35|2345.08|2345.08|0
1646383090000|2022-03-04 08:38:10|2345.11|2345.11|2345.32|2345.32|2345.58|2345.58|2345.05|2345.05|0
1646383100000|2022-03-04 08:38:20|2345.1|2345.1|2344.17|2344.17|2345.1|2345.1|2344.17|2344.17|0
1646383110000|2022-03-04 08:38:30|2344.06|2344.06|2343.72|2343.72|2344.06|2344.06|2343.58|2343.58|0
1646383120000|2022-03-04 08:38:40|2343.88|2343.88|2344.57|2344.57|2344.57|2344.57|2343.88|2343.88|0
1646383130000|2022-03-04 08:38:50|2344.31|2344.31|2345.24|2345.24|2345.24|2345.24|2344.31|2344.31|0
1646383140000|2022-03-04 08:39:00|2345.47|2345.47|2345.47|2345.47|2345.47|2345.47|2345.47|2345.47|0
1646383160000|2022-03-04 08:39:20|2345.35|2345.35|2346.07|2346.07|2346.07|2346.07|2345.35|2345.35|0
1646383170000|2022-03-04 08:39:30|2346|2346|2346|2346|2346|2346|2346|2346|0
1646383180000|2022-03-04 08:39:40|2345.84|2345.84|2345.82|2345.82|2345.88|2345.88|2345.82|2345.82|0
1646383190000|2022-03-04 08:39:50|2345.97|2345.97|2344.35|2344.35|2345.97|2345.97|2344.19|2344.19|0
1646383200000|2022-03-04 08:40:00|2344.28|2344.28|2342.91|2342.91|2344.28|2344.28|2342.91|2342.91|0
1646383210000|2022-03-04 08:40:10|2343.05|2343.05|2342.89|2342.89|2343.05|2343.05|2342.78|2342.78|0
1646383220000|2022-03-04 08:40:20|2342.76|2342.76|2342.34|2342.34|2342.76|2342.76|2342.34|2342.34|0
1646383230000|2022-03-04 08:40:30|2342.63|2342.63|2342.36|2342.36|2342.63|2342.63|2342.36|2342.36|0
1646383240000|2022-03-04 08:40:40|2342.03|2342.03|2341.87|2341.87|2342.03|2342.03|2341.59|2341.59|0
1646383250000|2022-03-04 08:40:50|2341.79|2341.79|2341.74|2341.74|2341.79|2341.79|2341.67|2341.67|0
1646383260000|2022-03-04 08:41:00|2341.68|2341.68|2341.34|2341.34|2341.68|2341.68|2341.21|2341.21|0
1646383270000|2022-03-04 08:41:10|2341.08|2341.08|2341.22|2341.22|2341.23|2341.23|2341.03|2341.03|0
1646383280000|2022-03-04 08:41:20|2341.26|2341.26|2341.57|2341.57|2341.57|2341.57|2341.26|2341.26|0
1646383290000|2022-03-04 08:41:30|2341.3|2341.3|2341.29|2341.29|2341.42|2341.42|2341.1|2341.1|0
1646383300000|2022-03-04 08:41:40|2341.21|2341.21|2340.31|2340.31|2341.21|2341.21|2340.31|2340.31|0
1646383310000|2022-03-04 08:41:50|2340.15|2340.15|2339.72|2339.72|2340.15|2340.15|2339.72|2339.72|0
1646383320000|2022-03-04 08:42:00|2339.85|2339.85|2339.98|2339.98|2340.12|2340.12|2339.85|2339.85|0
1646383330000|2022-03-04 08:42:10|2340.25|2340.25|2340.51|2340.51|2340.51|2340.51|2340.25|2340.25|0
1646383350000|2022-03-04 08:42:30|2340.35|2340.35|2340.35|2340.35|2340.35|2340.35|2340.21|2340.21|0
1646383360000|2022-03-04 08:42:40|2340.28|2340.28|2339.8|2339.8|2340.28|2340.28|2339.8|2339.8|0
1646383370000|2022-03-04 08:42:50|2340.2|2340.2|2339.66|2339.66|2340.2|2340.2|2339.66|2339.66|0
1646383380000|2022-03-04 08:43:00|2339.43|2339.43|2339.37|2339.37|2339.43|2339.43|2339.29|2339.29|0
1646383390000|2022-03-04 08:43:10|2339.45|2339.45|2339.69|2339.69|2339.69|2339.69|2339.45|2339.45|0
1646383400000|2022-03-04 08:43:20|2339.58|2339.58|2339.22|2339.22|2339.58|2339.58|2339.22|2339.22|0
1646383410000|2022-03-04 08:43:30|2339.01|2339.01|2338.94|2338.94|2339.01|2339.01|2338.94|2338.94|0
1646383420000|2022-03-04 08:43:40|2339.09|2339.09|2339.47|2339.47|2339.47|2339.47|2339.09|2339.09|0
1646383430000|2022-03-04 08:43:50|2339.54|2339.54|2340.88|2340.88|2340.88|2340.88|2339.54|2339.54|0
1646383440000|2022-03-04 08:44:00|2340.92|2340.92|2341.56|2341.56|2341.56|2341.56|2340.92|2340.92|0
1646383450000|2022-03-04 08:44:10|2341.49|2341.49|2341.49|2341.49|2341.49|2341.49|2341.49|2341.49|0
1646383460000|2022-03-04 08:44:20|2341.62|2341.62|2341.57|2341.57|2341.69|2341.69|2341.57|2341.57|0
1646383470000|2022-03-04 08:44:30|2341.45|2341.45|2341.45|2341.45|2341.57|2341.57|2341.45|2341.45|0
1646383480000|2022-03-04 08:44:40|2341.58|2341.58|2341.84|2341.84|2341.84|2341.84|2341.58|2341.58|0
1646383490000|2022-03-04 08:44:50|2341.92|2341.92|2342.22|2342.22|2342.22|2342.22|2341.92|2341.92|0
1646383500000|2022-03-04 08:45:00|2342.29|2342.29|2342.22|2342.22|2342.29|2342.29|2342.22|2342.22|0
1646383510000|2022-03-04 08:45:10|2342.14|2342.14|2342.67|2342.67|2342.67|2342.67|2341.88|2341.88|0
1646383520000|2022-03-04 08:45:20|2342.8|2342.8|2342.95|2342.95|2342.98|2342.98|2342.8|2342.8|0
1646383530000|2022-03-04 08:45:30|2343.02|2343.02|2342.83|2342.83|2343.15|2343.15|2342.83|2342.83|0
1646383540000|2022-03-04 08:45:40|2343.12|2343.12|2342.97|2342.97|2343.12|2343.12|2342.97|2342.97|0
1646383550000|2022-03-04 08:45:50|2343.45|2343.45|2343.72|2343.72|2343.72|2343.72|2343.45|2343.45|0
1646383560000|2022-03-04 08:46:00|2343.81|2343.81|2344.03|2344.03|2344.03|2344.03|2343.81|2343.81|0
1646383570000|2022-03-04 08:46:10|2343.89|2343.89|2343.59|2343.59|2344.02|2344.02|2343.59|2343.59|0
1646383580000|2022-03-04 08:46:20|2343.54|2343.54|2343.54|2343.54|2343.54|2343.54|2343.54|2343.54|0
1646383590000|2022-03-04 08:46:30|2343.3|2343.3|2342.61|2342.61|2343.3|2343.3|2342.61|2342.61|0
1646383600000|2022-03-04 08:46:40|2342.21|2342.21|2342.21|2342.21|2342.21|2342.21|2342.21|2342.21|0
1646383610000|2022-03-04 08:46:50|2342.14|2342.14|2341.27|2341.27|2342.14|2342.14|2341.27|2341.27|0
1646383620000|2022-03-04 08:47:00|2341.12|2341.12|2340.8|2340.8|2341.12|2341.12|2340.8|2340.8|0
1646383630000|2022-03-04 08:47:10|2340.47|2340.47|2340.97|2340.97|2340.97|2340.97|2340.35|2340.35|0
1646383640000|2022-03-04 08:47:20|2340.81|2340.81|2340.83|2340.83|2340.92|2340.92|2340.81|2340.81|0
1646383650000|2022-03-04 08:47:30|2340.99|2340.99|2341.75|2341.75|2341.75|2341.75|2340.99|2340.99|0
1646383660000|2022-03-04 08:47:40|2341.81|2341.81|2342.49|2342.49|2342.49|2342.49|2341.81|2341.81|0
1646383670000|2022-03-04 08:47:50|2342.63|2342.63|2342.76|2342.76|2342.83|2342.83|2342.48|2342.48|0
1646383680000|2022-03-04 08:48:00|2343.39|2343.39|2344.17|2344.17|2344.17|2344.17|2343.39|2343.39|0
1646383690000|2022-03-04 08:48:10|2344.25|2344.25|2344.06|2344.06|2344.54|2344.54|2344.06|2344.06|0
1646383700000|2022-03-04 08:48:20|2343.92|2343.92|2343.8|2343.8|2343.99|2343.99|2343.8|2343.8|0
1646383710000|2022-03-04 08:48:30|2344.11|2344.11|2343.94|2343.94|2344.11|2344.11|2343.94|2343.94|0
1646383720000|2022-03-04 08:48:40|2344.08|2344.08|2344.27|2344.27|2344.27|2344.27|2344.08|2344.08|0
1646383730000|2022-03-04 08:48:50|2344.2|2344.2|2344.16|2344.16|2344.27|2344.27|2344.16|2344.16|0
1646383740000|2022-03-04 08:49:00|2344.32|2344.32|2344.64|2344.64|2344.68|2344.68|2344.32|2344.32|0
1646383750000|2022-03-04 08:49:10|2344.72|2344.72|2345.39|2345.39|2345.39|2345.39|2344.72|2344.72|0
1646383760000|2022-03-04 08:49:20|2345.52|2345.52|2345.41|2345.41|2345.52|2345.52|2345.33|2345.33|0
1646383770000|2022-03-04 08:49:30|2345.37|2345.37|2345.21|2345.21|2345.37|2345.37|2345.21|2345.21|0
1646383780000|2022-03-04 08:49:40|2345.09|2345.09|2345.21|2345.21|2345.21|2345.21|2345.09|2345.09|0
1646383790000|2022-03-04 08:49:50|2345.37|2345.37|2346.13|2346.13|2346.21|2346.21|2345.37|2345.37|0
1646383800000|2022-03-04 08:50:00|2345.91|2345.91|2345.59|2345.59|2346.23|2346.23|2345.59|2345.59|0
1646383810000|2022-03-04 08:50:10|2345.82|2345.82|2345.82|2345.82|2345.82|2345.82|2345.82|2345.82|0
1646383820000|2022-03-04 08:50:20|2345.95|2345.95|2345.23|2345.23|2345.95|2345.95|2345.23|2345.23|0
1646383830000|2022-03-04 08:50:30|2344.75|2344.75|2344.64|2344.64|2344.75|2344.75|2344.64|2344.64|0
1646383840000|2022-03-04 08:50:40|2344.7|2344.7|2344.71|2344.71|2344.71|2344.71|2344.64|2344.64|0
1646383850000|2022-03-04 08:50:50|2344.81|2344.81|2345.68|2345.68|2345.68|2345.68|2344.81|2344.81|0
1646383860000|2022-03-04 08:51:00|2345.91|2345.91|2346.78|2346.78|2346.78|2346.78|2345.91|2345.91|0
1646383870000|2022-03-04 08:51:10|2346.71|2346.71|2347.02|2347.02|2347.02|2347.02|2346.71|2346.71|0
1646383880000|2022-03-04 08:51:20|2346.87|2346.87|2346.98|2346.98|2346.98|2346.98|2346.87|2346.87|0
1646383900000|2022-03-04 08:51:40|2346.31|2346.31|2346.02|2346.02|2346.31|2346.31|2345.91|2345.91|0
1646383910000|2022-03-04 08:51:50|2346.09|2346.09|2345.74|2345.74|2346.09|2346.09|2345.74|2345.74|0
1646383920000|2022-03-04 08:52:00|2345.67|2345.67|2345.12|2345.12|2345.67|2345.67|2345.12|2345.12|0
1646383930000|2022-03-04 08:52:10|2344.94|2344.94|2344.46|2344.46|2345.06|2345.06|2344.46|2344.46|0
1646383940000|2022-03-04 08:52:20|2343.98|2343.98|2344.21|2344.21|2344.21|2344.21|2343.98|2343.98|0
1646383950000|2022-03-04 08:52:30|2344.08|2344.08|2344.08|2344.08|2344.08|2344.08|2344.08|2344.08|0
1646383960000|2022-03-04 08:52:40|2344.72|2344.72|2344.72|2344.72|2344.72|2344.72|2344.72|2344.72|0
1646383970000|2022-03-04 08:52:50|2344.88|2344.88|2344.88|2344.88|2344.88|2344.88|2344.88|2344.88|0
1646384000000|2022-03-04 08:53:20|2344.56|2344.56|2344.5|2344.5|2344.63|2344.63|2344.5|2344.5|0
1646384010000|2022-03-04 08:53:30|2344.36|2344.36|2344.1|2344.1|2344.36|2344.36|2344.1|2344.1|0
1646384020000|2022-03-04 08:53:40|2343.94|2343.94|2342.72|2342.72|2343.94|2343.94|2342.72|2342.72|0
1646384030000|2022-03-04 08:53:50|2342.65|2342.65|2343.72|2343.72|2343.72|2343.72|2342.65|2342.65|0
1646384040000|2022-03-04 08:54:00|2343.66|2343.66|2343.51|2343.51|2343.73|2343.73|2343.44|2343.44|0
1646384050000|2022-03-04 08:54:10|2343.67|2343.67|2343.82|2343.82|2343.82|2343.82|2343.67|2343.67|0
1646384080000|2022-03-04 08:54:40|2343.87|2343.87|2343.87|2343.87|2343.87|2343.87|2343.87|2343.87|0
1646384090000|2022-03-04 08:54:50|2343.94|2343.94|2345.09|2345.09|2345.09|2345.09|2343.94|2343.94|0
1646384100000|2022-03-04 08:55:00|2345.45|2345.45|2347.16|2347.16|2347.16|2347.16|2345.45|2345.45|0
1646384110000|2022-03-04 08:55:10|2347.24|2347.24|2347.16|2347.16|2347.31|2347.31|2347.16|2347.16|0
1646384120000|2022-03-04 08:55:20|2347.05|2347.05|2345.94|2345.94|2347.05|2347.05|2345.94|2345.94|0
1646384130000|2022-03-04 08:55:30|2345.81|2345.81|2345.74|2345.74|2345.81|2345.81|2345.66|2345.66|0
1646384140000|2022-03-04 08:55:40|2345.51|2345.51|2345.1|2345.1|2345.51|2345.51|2345.1|2345.1|0
1646384150000|2022-03-04 08:55:50|2345.03|2345.03|2343.33|2343.33|2345.03|2345.03|2343.33|2343.33|0
1646384160000|2022-03-04 08:56:00|2342.96|2342.96|2342.29|2342.29|2342.96|2342.96|2342.29|2342.29|0
1646384170000|2022-03-04 08:56:10|2342.16|2342.16|2341.52|2341.52|2342.16|2342.16|2341.52|2341.52|0
1646384180000|2022-03-04 08:56:20|2341.35|2341.35|2341.35|2341.35|2341.35|2341.35|2341.35|2341.35|0
1646384190000|2022-03-04 08:56:30|2341.22|2341.22|2341.22|2341.22|2341.22|2341.22|2341.22|2341.22|0
1646384200000|2022-03-04 08:56:40|2341.35|2341.35|2341.58|2341.58|2341.58|2341.58|2341.35|2341.35|0
1646384210000|2022-03-04 08:56:50|2341.66|2341.66|2342.88|2342.88|2342.88|2342.88|2341.66|2341.66|0
1646384220000|2022-03-04 08:57:00|2342.75|2342.75|2343.11|2343.11|2343.11|2343.11|2342.6|2342.6|0
1646384230000|2022-03-04 08:57:10|2342.65|2342.65|2342.33|2342.33|2342.65|2342.65|2342.33|2342.33|0
1646384240000|2022-03-04 08:57:20|2342.41|2342.41|2342.49|2342.49|2342.49|2342.49|2342.41|2342.41|0
1646384250000|2022-03-04 08:57:30|2342.27|2342.27|2342.35|2342.35|2342.35|2342.35|2342.27|2342.27|0
1646384260000|2022-03-04 08:57:40|2342.54|2342.54|2342.79|2342.79|2342.79|2342.79|2342.54|2342.54|0
1646384270000|2022-03-04 08:57:50|2342.58|2342.58|2342.63|2342.63|2342.63|2342.63|2342.58|2342.58|0
1646384280000|2022-03-04 08:58:00|2342.76|2342.76|2343.01|2343.01|2343.17|2343.17|2342.76|2342.76|0
1646384290000|2022-03-04 08:58:10|2342.87|2342.87|2342.73|2342.73|2342.87|2342.87|2342.73|2342.73|0
1646384300000|2022-03-04 08:58:20|2342.69|2342.69|2342.69|2342.69|2342.69|2342.69|2342.69|2342.69|0
1646384310000|2022-03-04 08:58:30|2342.76|2342.76|2342.56|2342.56|2342.76|2342.76|2342.56|2342.56|0
1646384320000|2022-03-04 08:58:40|2342.86|2342.86|2342.86|2342.86|2342.86|2342.86|2342.86|2342.86|0
1646384330000|2022-03-04 08:58:50|2343.01|2343.01|2343.14|2343.14|2343.14|2343.14|2343.01|2343.01|0
1646384340000|2022-03-04 08:59:00|2343.25|2343.25|2343.14|2343.14|2343.25|2343.25|2343.14|2343.14|0
1646384350000|2022-03-04 08:59:10|2342.92|2342.92|2341.77|2341.77|2342.92|2342.92|2341.77|2341.77|0
1646384360000|2022-03-04 08:59:20|2341.93|2341.93|2341.99|2341.99|2342.18|2342.18|2341.93|2341.93|0
1646384370000|2022-03-04 08:59:30|2342.05|2342.05|2341.79|2341.79|2342.05|2342.05|2341.79|2341.79|0
1646384380000|2022-03-04 08:59:40|2341.68|2341.68|2341.81|2341.81|2341.81|2341.81|2341.68|2341.68|0
1646384390000|2022-03-04 08:59:50|2342.08|2342.08|2342.15|2342.15|2342.15|2342.15|2342.08|2342.08|0
1646384400000|2022-03-04 09:00:00|2342.02|2342.02|2342.63|2342.63|2342.74|2342.74|2342.02|2342.02|0
1646384410000|2022-03-04 09:00:10|2342.55|2342.55|2342.86|2342.86|2342.86|2342.86|2342.55|2342.55|0
1646384420000|2022-03-04 09:00:20|2342.99|2342.99|2342.72|2342.72|2342.99|2342.99|2342.72|2342.72|0
1646384430000|2022-03-04 09:00:30|2342.88|2342.88|2342.51|2342.51|2342.88|2342.88|2342.51|2342.51|0
1646384440000|2022-03-04 09:00:40|2342.24|2342.24|2342.16|2342.16|2342.32|2342.32|2342.09|2342.09|0
1646384450000|2022-03-04 09:00:50|2342.2|2342.2|2342.06|2342.06|2342.2|2342.2|2342.06|2342.06|0
1646384460000|2022-03-04 09:01:00|2341.63|2341.63|2341.27|2341.27|2341.63|2341.63|2341.27|2341.27|0
1646384470000|2022-03-04 09:01:10|2341.42|2341.42|2341.42|2341.42|2341.42|2341.42|2341.42|2341.42|0
1646384480000|2022-03-04 09:01:20|2341.11|2341.11|2343.77|2343.77|2343.77|2343.77|2341.11|2341.11|0
1646384490000|2022-03-04 09:01:30|2343.83|2343.83|2343.64|2343.64|2343.83|2343.83|2343.64|2343.64|0
1646384500000|2022-03-04 09:01:40|2342.97|2342.97|2343.02|2343.02|2343.18|2343.18|2342.97|2342.97|0
1646384510000|2022-03-04 09:01:50|2342.97|2342.97|2342.95|2342.95|2342.97|2342.97|2342.85|2342.85|0
1646384520000|2022-03-04 09:02:00|2342.79|2342.79|2341.84|2341.84|2342.79|2342.79|2341.84|2341.84|0
1646384530000|2022-03-04 09:02:10|2341.75|2341.75|2341.72|2341.72|2341.75|2341.75|2341.72|2341.72|0
1646384550000|2022-03-04 09:02:30|2341.85|2341.85|2342.23|2342.23|2342.23|2342.23|2341.85|2341.85|0
1646384560000|2022-03-04 09:02:40|2342.71|2342.71|2342.71|2342.71|2342.71|2342.71|2342.71|2342.71|0
1646384570000|2022-03-04 09:02:50|2342.86|2342.86|2342.71|2342.71|2342.86|2342.86|2342.71|2342.71|0
1646384600000|2022-03-04 09:03:20|2342.87|2342.87|2343|2343|2343|2343|2342.87|2342.87|0
1646384610000|2022-03-04 09:03:30|2342.93|2342.93|2341.59|2341.59|2342.93|2342.93|2341.37|2341.37|0
1646384620000|2022-03-04 09:03:40|2341.71|2341.71|2341.14|2341.14|2341.71|2341.71|2341.14|2341.14|0
1646384630000|2022-03-04 09:03:50|2341.08|2341.08|2340.78|2340.78|2341.08|2341.08|2340.59|2340.59|0
1646384640000|2022-03-04 09:04:00|2340.75|2340.75|2340.75|2340.75|2340.75|2340.75|2340.75|2340.75|0
1646384650000|2022-03-04 09:04:10|2341.14|2341.14|2341.27|2341.27|2341.27|2341.27|2341.14|2341.14|0
1646384660000|2022-03-04 09:04:20|2341.22|2341.22|2341.22|2341.22|2341.22|2341.22|2341.22|2341.22|0
1646384670000|2022-03-04 09:04:30|2341.41|2341.41|2341.56|2341.56|2341.56|2341.56|2341.41|2341.41|0
1646384680000|2022-03-04 09:04:40|2341.63|2341.63|2341.5|2341.5|2341.63|2341.63|2341.5|2341.5|0
1646384690000|2022-03-04 09:04:50|2341.34|2341.34|2341.11|2341.11|2341.34|2341.34|2341.11|2341.11|0
1646384700000|2022-03-04 09:05:00|2340.85|2340.85|2340.85|2340.85|2340.85|2340.85|2340.85|2340.85|0
1646384710000|2022-03-04 09:05:10|2340.91|2340.91|2340.65|2340.65|2340.91|2340.91|2340.65|2340.65|0
1646384720000|2022-03-04 09:05:20|2340.42|2340.42|2340.02|2340.02|2340.57|2340.57|2340.02|2340.02|0
1646384730000|2022-03-04 09:05:30|2339.68|2339.68|2339.24|2339.24|2339.68|2339.68|2339.24|2339.24|0
1646384740000|2022-03-04 09:05:40|2339.37|2339.37|2339.07|2339.07|2339.37|2339.37|2339.01|2339.01|0
1646384760000|2022-03-04 09:06:00|2339.12|2339.12|2339.39|2339.39|2339.39|2339.39|2338.98|2338.98|0
1646384770000|2022-03-04 09:06:10|2339.62|2339.62|2339.94|2339.94|2340.09|2340.09|2339.62|2339.62|0
1646384780000|2022-03-04 09:06:20|2340.02|2340.02|2339.99|2339.99|2340.02|2340.02|2339.62|2339.62|0
1646384790000|2022-03-04 09:06:30|2339.93|2339.93|2342.04|2342.04|2342.21|2342.21|2339.93|2339.93|0
1646384800000|2022-03-04 09:06:40|2341.96|2341.96|2342.09|2342.09|2342.09|2342.09|2341.96|2341.96|0
1646384810000|2022-03-04 09:06:50|2342.15|2342.15|2341.99|2341.99|2342.15|2342.15|2341.99|2341.99|0
1646384820000|2022-03-04 09:07:00|2341.52|2341.52|2341.59|2341.59|2341.59|2341.59|2341.39|2341.39|0
1646384830000|2022-03-04 09:07:10|2341.51|2341.51|2341.04|2341.04|2341.62|2341.62|2341.04|2341.04|0
1646384840000|2022-03-04 09:07:20|2340.97|2340.97|2339.91|2339.91|2341|2341|2339.81|2339.81|0
1646384850000|2022-03-04 09:07:30|2339.84|2339.84|2339.76|2339.76|2339.84|2339.84|2339.76|2339.76|0
1646384860000|2022-03-04 09:07:40|2339.92|2339.92|2339.92|2339.92|2339.92|2339.92|2339.92|2339.92|0
1646384870000|2022-03-04 09:07:50|2339.84|2339.84|2339.65|2339.65|2339.84|2339.84|2339.65|2339.65|0
1646384880000|2022-03-04 09:08:00|2339.76|2339.76|2338.79|2338.79|2339.88|2339.88|2338.79|2338.79|0
1646384890000|2022-03-04 09:08:10|2338.64|2338.64|2338.58|2338.58|2338.64|2338.64|2338.58|2338.58|0
1646384900000|2022-03-04 09:08:20|2338.31|2338.31|2337.96|2337.96|2338.31|2338.31|2337.96|2337.96|0
1646384910000|2022-03-04 09:08:30|2338.1|2338.1|2338.37|2338.37|2338.37|2338.37|2338.1|2338.1|0
1646384920000|2022-03-04 09:08:40|2338.29|2338.29|2338.15|2338.15|2338.29|2338.29|2338.09|2338.09|0
1646384940000|2022-03-04 09:09:00|2338.23|2338.23|2338.55|2338.55|2338.67|2338.67|2338.15|2338.15|0
1646384950000|2022-03-04 09:09:10|2338.41|2338.41|2336.88|2336.88|2338.57|2338.57|2336.88|2336.88|0
1646384960000|2022-03-04 09:09:20|2337.03|2337.03|2337.11|2337.11|2337.15|2337.15|2337.03|2337.03|0
1646384970000|2022-03-04 09:09:30|2337.17|2337.17|2337.12|2337.12|2337.17|2337.17|2336.97|2336.97|0
1646384980000|2022-03-04 09:09:40|2337.34|2337.34|2337.33|2337.33|2337.34|2337.34|2337.33|2337.33|0
1646384990000|2022-03-04 09:09:50|2337.22|2337.22|2337.1|2337.1|2337.22|2337.22|2337.1|2337.1|0
1646385000000|2022-03-04 09:10:00|2337.26|2337.26|2337.26|2337.26|2337.26|2337.26|2337.26|2337.26|0
1646385010000|2022-03-04 09:10:10|2337.5|2337.5|2337.28|2337.28|2337.5|2337.5|2336.98|2336.98|0
1646385020000|2022-03-04 09:10:20|2337.02|2337.02|2336.24|2336.24|2337.02|2337.02|2336.24|2336.24|0
1646385030000|2022-03-04 09:10:30|2336.06|2336.06|2335.56|2335.56|2336.06|2336.06|2335.53|2335.53|0
1646385050000|2022-03-04 09:10:50|2335.64|2335.64|2335.87|2335.87|2335.94|2335.94|2335.64|2335.64|0
1646385060000|2022-03-04 09:11:00|2335.74|2335.74|2335.21|2335.21|2335.74|2335.74|2335.21|2335.21|0
1646385070000|2022-03-04 09:11:10|2334.89|2334.89|2334.46|2334.46|2334.89|2334.89|2334.46|2334.46|0
1646385080000|2022-03-04 09:11:20|2334.63|2334.63|2334.17|2334.17|2334.63|2334.63|2334.17|2334.17|0
1646385090000|2022-03-04 09:11:30|2333.7|2333.7|2333.32|2333.32|2333.7|2333.7|2333.18|2333.18|0
1646385100000|2022-03-04 09:11:40|2333.13|2333.13|2333.23|2333.23|2333.23|2333.23|2333.13|2333.13|0
1646385110000|2022-03-04 09:11:50|2333.15|2333.15|2333.09|2333.09|2333.48|2333.48|2333.09|2333.09|0
1646385120000|2022-03-04 09:12:00|2332.88|2332.88|2332.48|2332.48|2332.88|2332.88|2332.48|2332.48|0
1646385130000|2022-03-04 09:12:10|2332.42|2332.42|2332.3|2332.3|2332.42|2332.42|2332.3|2332.3|0
1646385140000|2022-03-04 09:12:20|2332.17|2332.17|2332.17|2332.17|2332.17|2332.17|2332.17|2332.17|0
1646385150000|2022-03-04 09:12:30|2332.14|2332.14|2331.5|2331.5|2332.22|2332.22|2331.5|2331.5|0
1646385160000|2022-03-04 09:12:40|2331.34|2331.34|2330.06|2330.06|2331.34|2331.34|2330.06|2330.06|0
1646385170000|2022-03-04 09:12:50|2329.98|2329.98|2329.86|2329.86|2329.98|2329.98|2329.86|2329.86|0
1646385180000|2022-03-04 09:13:00|2329.79|2329.79|2329.7|2329.7|2329.79|2329.79|2329.34|2329.34|0
1646385190000|2022-03-04 09:13:10|2330.11|2330.11|2330.14|2330.14|2330.45|2330.45|2329.96|2329.96|0
1646385200000|2022-03-04 09:13:20|2330.01|2330.01|2329.85|2329.85|2330.01|2330.01|2329.85|2329.85|0
1646385210000|2022-03-04 09:13:30|2330.04|2330.04|2330.04|2330.04|2330.04|2330.04|2330.04|2330.04|0
1646385220000|2022-03-04 09:13:40|2329.97|2329.97|2329.72|2329.72|2330.04|2330.04|2329.71|2329.71|0
1646385230000|2022-03-04 09:13:50|2329.77|2329.77|2329.72|2329.72|2329.77|2329.77|2329.72|2329.72|0
1646385240000|2022-03-04 09:14:00|2329.77|2329.77|2329.82|2329.82|2329.82|2329.82|2329.56|2329.56|0
1646385250000|2022-03-04 09:14:10|2329.71|2329.71|2329.53|2329.53|2329.71|2329.71|2329.53|2329.53|0
1646385260000|2022-03-04 09:14:20|2329.47|2329.47|2329.52|2329.52|2329.53|2329.53|2329.47|2329.47|0
1646385270000|2022-03-04 09:14:30|2329.64|2329.64|2329.9|2329.9|2329.9|2329.9|2329.64|2329.64|0
1646385280000|2022-03-04 09:14:40|2329.8|2329.8|2328.94|2328.94|2329.8|2329.8|2328.94|2328.94|0
1646385290000|2022-03-04 09:14:50|2329.1|2329.1|2328.96|2328.96|2329.1|2329.1|2328.96|2328.96|0
1646385300000|2022-03-04 09:15:00|2329.08|2329.08|2328.99|2328.99|2329.08|2329.08|2328.92|2328.92|0
1646385310000|2022-03-04 09:15:10|2329.3|2329.3|2329.56|2329.56|2329.56|2329.56|2329.3|2329.3|0
1646385320000|2022-03-04 09:15:20|2329.63|2329.63|2329.46|2329.46|2329.77|2329.77|2329.46|2329.46|0
1646385330000|2022-03-04 09:15:30|2329.18|2329.18|2329.06|2329.06|2329.18|2329.18|2329.06|2329.06|0
1646385340000|2022-03-04 09:15:40|2328.94|2328.94|2329.45|2329.45|2329.45|2329.45|2328.94|2328.94|0
1646385350000|2022-03-04 09:15:50|2329.53|2329.53|2329.34|2329.34|2329.61|2329.61|2329.34|2329.34|0
1646385360000|2022-03-04 09:16:00|2329.06|2329.06|2329|2329|2329.06|2329.06|2329|2329|0
1646385370000|2022-03-04 09:16:10|2329.09|2329.09|2327.96|2327.96|2329.09|2329.09|2327.96|2327.96|0
1646385380000|2022-03-04 09:16:20|2327.64|2327.64|2327.64|2327.64|2327.64|2327.64|2327.64|2327.64|0
1646385390000|2022-03-04 09:16:30|2327.33|2327.33|2327.33|2327.33|2327.33|2327.33|2327.33|2327.33|0
1646385400000|2022-03-04 09:16:40|2327.66|2327.66|2327.66|2327.66|2327.66|2327.66|2327.66|2327.66|0
1646385410000|2022-03-04 09:16:50|2327.58|2327.58|2327.19|2327.19|2327.58|2327.58|2327.19|2327.19|0
1646385420000|2022-03-04 09:17:00|2326.95|2326.95|2326.38|2326.38|2326.95|2326.95|2326.38|2326.38|0
1646385430000|2022-03-04 09:17:10|2326.33|2326.33|2326.48|2326.48|2326.48|2326.48|2326.33|2326.33|0
1646385450000|2022-03-04 09:17:30|2326.42|2326.42|2326.26|2326.26|2326.42|2326.42|2326.1|2326.1|0
1646385460000|2022-03-04 09:17:40|2326.41|2326.41|2325.87|2325.87|2326.41|2326.41|2325.83|2325.83|0
1646385470000|2022-03-04 09:17:50|2325.71|2325.71|2324.55|2324.55|2326.03|2326.03|2324.04|2324.04|0
1646385480000|2022-03-04 09:18:00|2324.52|2324.52|2324.12|2324.12|2324.52|2324.52|2323.53|2323.53|0
1646385490000|2022-03-04 09:18:10|2323.66|2323.66|2323.66|2323.66|2323.66|2323.66|2323.66|2323.66|0
1646385500000|2022-03-04 09:18:20|2323.84|2323.84|2323.84|2323.84|2323.84|2323.84|2323.84|2323.84|0
1646385510000|2022-03-04 09:18:30|2324.09|2324.09|2324.09|2324.09|2324.09|2324.09|2324.09|2324.09|0
1646385520000|2022-03-04 09:18:40|2324.03|2324.03|2324.03|2324.03|2324.03|2324.03|2324.03|2324.03|0
1646385540000|2022-03-04 09:19:00|2323.95|2323.95|2324.39|2324.39|2324.46|2324.46|2323.95|2323.95|0
1646385550000|2022-03-04 09:19:10|2324.54|2324.54|2325.2|2325.2|2325.28|2325.28|2324.54|2324.54|0
1646385570000|2022-03-04 09:19:30|2325.13|2325.13|2326.55|2326.55|2326.62|2326.62|2325.13|2325.13|0
1646385580000|2022-03-04 09:19:40|2326.47|2326.47|2326.47|2326.47|2326.47|2326.47|2326.47|2326.47|0
1646385590000|2022-03-04 09:19:50|2326.33|2326.33|2326|2326|2326.33|2326.33|2325.85|2325.85|0
1646385600000|2022-03-04 09:20:00|2325.78|2325.78|2325.89|2325.89|2325.89|2325.89|2325.78|2325.78|0
1646385610000|2022-03-04 09:20:10|2325.95|2325.95|2324.15|2324.15|2325.95|2325.95|2324.15|2324.15|0
1646385620000|2022-03-04 09:20:20|2324.07|2324.07|2321.86|2321.86|2324.07|2324.07|2321.86|2321.86|0
1646385630000|2022-03-04 09:20:30|2321.74|2321.74|2321.04|2321.04|2321.74|2321.74|2321.04|2321.04|0
1646385640000|2022-03-04 09:20:40|2320.9|2320.9|2320.76|2320.76|2320.9|2320.9|2320.76|2320.76|0
1646385650000|2022-03-04 09:20:50|2320.62|2320.62|2320.34|2320.34|2320.62|2320.62|2320.14|2320.14|0
1646385660000|2022-03-04 09:21:00|2320.28|2320.28|2320.28|2320.28|2320.28|2320.28|2320.28|2320.28|0
1646385670000|2022-03-04 09:21:10|2320.43|2320.43|2320.88|2320.88|2320.88|2320.88|2320.3|2320.3|0
1646385680000|2022-03-04 09:21:20|2321.03|2321.03|2320.47|2320.47|2321.03|2321.03|2320.47|2320.47|0
1646385690000|2022-03-04 09:21:30|2320.41|2320.41|2320.34|2320.34|2320.48|2320.48|2320.34|2320.34|0
1646385700000|2022-03-04 09:21:40|2320.27|2320.27|2320.27|2320.27|2320.27|2320.27|2320.27|2320.27|0
1646385720000|2022-03-04 09:22:00|2320.4|2320.4|2320.41|2320.41|2320.47|2320.47|2320.4|2320.4|0
1646385730000|2022-03-04 09:22:10|2320.49|2320.49|2320.1|2320.1|2320.49|2320.49|2320.1|2320.1|0
1646385740000|2022-03-04 09:22:20|2320.44|2320.44|2322.26|2322.26|2322.26|2322.26|2320.44|2320.44|0
1646385750000|2022-03-04 09:22:30|2321.62|2321.62|2321|2321|2321.62|2321.62|2320.88|2320.88|0
1646385760000|2022-03-04 09:22:40|2320.84|2320.84|2320.26|2320.26|2320.84|2320.84|2320.26|2320.26|0
1646385770000|2022-03-04 09:22:50|2320.14|2320.14|2319.62|2319.62|2320.14|2320.14|2319.2|2319.2|0
1646385780000|2022-03-04 09:23:00|2319.59|2319.59|2321.27|2321.27|2321.31|2321.31|2319.56|2319.56|0
1646385790000|2022-03-04 09:23:10|2321.4|2321.4|2320.87|2320.87|2321.4|2321.4|2320.87|2320.87|0
1646385800000|2022-03-04 09:23:20|2320.91|2320.91|2321.05|2321.05|2321.05|2321.05|2320.91|2320.91|0
1646385810000|2022-03-04 09:23:30|2321|2321|2321|2321|2321|2321|2321|2321|0
1646385820000|2022-03-04 09:23:40|2320.85|2320.85|2319.87|2319.87|2320.85|2320.85|2319.87|2319.87|0
1646385830000|2022-03-04 09:23:50|2319.65|2319.65|2319.51|2319.51|2319.65|2319.65|2319.39|2319.39|0
1646385840000|2022-03-04 09:24:00|2319.59|2319.59|2319.8|2319.8|2319.84|2319.84|2319.59|2319.59|0
1646385850000|2022-03-04 09:24:10|2319.68|2319.68|2319.75|2319.75|2319.83|2319.83|2319.68|2319.68|0
1646385860000|2022-03-04 09:24:20|2319.54|2319.54|2320.22|2320.22|2320.32|2320.32|2319.47|2319.47|0
1646385870000|2022-03-04 09:24:30|2320.26|2320.26|2320.02|2320.02|2320.41|2320.41|2320.02|2320.02|0
1646385880000|2022-03-04 09:24:40|2320.24|2320.24|2320.4|2320.4|2320.4|2320.4|2320.24|2320.24|0
1646385890000|2022-03-04 09:24:50|2320.68|2320.68|2320.69|2320.69|2320.83|2320.83|2320.68|2320.68|0
1646385910000|2022-03-04 09:25:10|2320.62|2320.62|2320.3|2320.3|2320.62|2320.62|2320.3|2320.3|0
1646385920000|2022-03-04 09:25:20|2320.45|2320.45|2320.8|2320.8|2320.8|2320.8|2320.45|2320.45|0
1646385930000|2022-03-04 09:25:30|2320.48|2320.48|2319.39|2319.39|2320.48|2320.48|2319.39|2319.39|0
1646385940000|2022-03-04 09:25:40|2319.33|2319.33|2318.89|2318.89|2319.33|2319.33|2318.85|2318.85|0
1646385950000|2022-03-04 09:25:50|2319.02|2319.02|2319.02|2319.02|2319.02|2319.02|2319.02|2319.02|0
1646385960000|2022-03-04 09:26:00|2318.94|2318.94|2318.98|2318.98|2318.98|2318.98|2318.94|2318.94|0
1646385970000|2022-03-04 09:26:10|2319.04|2319.04|2321.52|2321.52|2321.54|2321.54|2319.04|2319.04|0
1646385980000|2022-03-04 09:26:20|2321.8|2321.8|2323.28|2323.28|2323.28|2323.28|2321.8|2321.8|0
1646385990000|2022-03-04 09:26:30|2323.12|2323.12|2324.53|2324.53|2324.53|2324.53|2321.95|2321.95|0
1646386000000|2022-03-04 09:26:40|2324.69|2324.69|2324.46|2324.46|2324.8|2324.8|2324.46|2324.46|0
1646386010000|2022-03-04 09:26:50|2324.58|2324.58|2324.54|2324.54|2324.58|2324.58|2324.54|2324.54|0
1646386020000|2022-03-04 09:27:00|2324.58|2324.58|2324.97|2324.97|2324.97|2324.97|2324.58|2324.58|0
1646386030000|2022-03-04 09:27:10|2325.29|2325.29|2325.25|2325.25|2325.41|2325.41|2324.93|2324.93|0
1646386040000|2022-03-04 09:27:20|2325.4|2325.4|2327.37|2327.37|2327.37|2327.37|2325.06|2325.06|0
1646386050000|2022-03-04 09:27:30|2327.52|2327.52|2327.96|2327.96|2327.96|2327.96|2327.52|2327.52|0
1646386060000|2022-03-04 09:27:40|2327.77|2327.77|2327.59|2327.59|2327.77|2327.77|2327.46|2327.46|0
1646386080000|2022-03-04 09:28:00|2327.53|2327.53|2326.72|2326.72|2327.58|2327.58|2326.72|2326.72|0
1646386090000|2022-03-04 09:28:10|2326.85|2326.85|2326.85|2326.85|2326.85|2326.85|2326.85|2326.85|0
1646386100000|2022-03-04 09:28:20|2326.64|2326.64|2325.16|2325.16|2326.64|2326.64|2325.16|2325.16|0
1646386110000|2022-03-04 09:28:30|2325.38|2325.38|2325.48|2325.48|2325.48|2325.48|2325.33|2325.33|0
1646386120000|2022-03-04 09:28:40|2325.56|2325.56|2325.36|2325.36|2325.56|2325.56|2325.28|2325.28|0
1646386130000|2022-03-04 09:28:50|2324.79|2324.79|2325.06|2325.06|2325.06|2325.06|2324.79|2324.79|0
1646386140000|2022-03-04 09:29:00|2325.24|2325.24|2326.38|2326.38|2326.45|2326.45|2325.08|2325.08|0
1646386150000|2022-03-04 09:29:10|2326.49|2326.49|2327.06|2327.06|2327.06|2327.06|2326.49|2326.49|0
1646386160000|2022-03-04 09:29:20|2327.54|2327.54|2329.81|2329.81|2329.81|2329.81|2327.54|2327.54|0
1646386170000|2022-03-04 09:29:30|2329.69|2329.69|2329.7|2329.7|2329.7|2329.7|2329.56|2329.56|0
1646386180000|2022-03-04 09:29:40|2329.78|2329.78|2329.85|2329.85|2329.85|2329.85|2329.78|2329.78|0
1646386190000|2022-03-04 09:29:50|2329.78|2329.78|2330.12|2330.12|2330.33|2330.33|2329.78|2329.78|0
1646386200000|2022-03-04 09:30:00|2329.97|2329.97|2329.72|2329.72|2330.17|2330.17|2329.65|2329.65|0
1646386210000|2022-03-04 09:30:10|2329.65|2329.65|2329.33|2329.33|2329.72|2329.72|2329.33|2329.33|0
1646386220000|2022-03-04 09:30:20|2329.38|2329.38|2329.38|2329.38|2329.38|2329.38|2329.38|2329.38|0
1646386230000|2022-03-04 09:30:30|2329.31|2329.31|2329.55|2329.55|2329.55|2329.55|2329.04|2329.04|0
1646386240000|2022-03-04 09:30:40|2329.68|2329.68|2332.04|2332.04|2332.15|2332.15|2329.68|2329.68|0
1646386250000|2022-03-04 09:30:50|2332.07|2332.07|2333.15|2333.15|2333.15|2333.15|2332.07|2332.07|0
1646386260000|2022-03-04 09:31:00|2333.41|2333.41|2334.48|2334.48|2334.48|2334.48|2333.32|2333.32|0
1646386270000|2022-03-04 09:31:10|2334.03|2334.03|2333.1|2333.1|2334.03|2334.03|2333.07|2333.07|0
1646386280000|2022-03-04 09:31:20|2332.96|2332.96|2332.58|2332.58|2332.96|2332.96|2332.51|2332.51|0
1646386290000|2022-03-04 09:31:30|2332.19|2332.19|2332.1|2332.1|2332.23|2332.23|2331.79|2331.79|0
1646386300000|2022-03-04 09:31:40|2331.94|2331.94|2331.68|2331.68|2331.94|2331.94|2331.68|2331.68|0
1646386310000|2022-03-04 09:31:50|2331.81|2331.81|2331.48|2331.48|2331.81|2331.81|2331.48|2331.48|0
1646386320000|2022-03-04 09:32:00|2331.4|2331.4|2331.36|2331.36|2331.49|2331.49|2331.34|2331.34|0
1646386330000|2022-03-04 09:32:10|2331.63|2331.63|2330.85|2330.85|2331.63|2331.63|2330.85|2330.85|0
1646386340000|2022-03-04 09:32:20|2330.81|2330.81|2330.81|2330.81|2330.81|2330.81|2330.81|2330.81|0
1646386350000|2022-03-04 09:32:30|2330.49|2330.49|2330.92|2330.92|2330.92|2330.92|2330.49|2330.49|0
1646386360000|2022-03-04 09:32:40|2331.05|2331.05|2331.89|2331.89|2332.12|2332.12|2331.05|2331.05|0
1646386370000|2022-03-04 09:32:50|2332.95|2332.95|2333.08|2333.08|2333.08|2333.08|2332.81|2332.81|0
1646386380000|2022-03-04 09:33:00|2333.24|2333.24|2333.92|2333.92|2333.92|2333.92|2333.24|2333.24|0
1646386390000|2022-03-04 09:33:10|2334.14|2334.14|2335.74|2335.74|2335.74|2335.74|2334.14|2334.14|0
1646386400000|2022-03-04 09:33:20|2335.92|2335.92|2336.5|2336.5|2336.5|2336.5|2335.92|2335.92|0
1646386410000|2022-03-04 09:33:30|2336.79|2336.79|2336.95|2336.95|2336.95|2336.95|2336.79|2336.79|0
1646386420000|2022-03-04 09:33:40|2336.82|2336.82|2336.47|2336.47|2336.82|2336.82|2336.47|2336.47|0
1646386430000|2022-03-04 09:33:50|2336.19|2336.19|2335.25|2335.25|2336.19|2336.19|2335.25|2335.25|0
1646386440000|2022-03-04 09:34:00|2335.3|2335.3|2335.67|2335.67|2335.67|2335.67|2335.3|2335.3|0
1646386470000|2022-03-04 09:34:30|2335.6|2335.6|2335.35|2335.35|2335.6|2335.6|2335.35|2335.35|0
1646386490000|2022-03-04 09:34:50|2335.39|2335.39|2335.6|2335.6|2335.6|2335.6|2335.39|2335.39|0
1646386500000|2022-03-04 09:35:00|2335.89|2335.89|2335.89|2335.89|2335.89|2335.89|2335.89|2335.89|0
1646386530000|2022-03-04 09:35:30|2336.22|2336.22|2338.61|2338.61|2338.61|2338.61|2336.22|2336.22|0
1646386540000|2022-03-04 09:35:40|2339.25|2339.25|2340.82|2340.82|2340.82|2340.82|2339.25|2339.25|0
1646386550000|2022-03-04 09:35:50|2340.9|2340.9|2341.1|2341.1|2341.1|2341.1|2340.9|2340.9|0
1646386560000|2022-03-04 09:36:00|2341.02|2341.02|2341.44|2341.44|2341.5|2341.5|2340.86|2340.86|0
1646386570000|2022-03-04 09:36:10|2341.58|2341.58|2341.58|2341.58|2341.58|2341.58|2341.58|2341.58|0
1646386580000|2022-03-04 09:36:20|2341.76|2341.76|2341.76|2341.76|2341.76|2341.76|2341.76|2341.76|0
1646386590000|2022-03-04 09:36:30|2341.7|2341.7|2341.7|2341.7|2341.7|2341.7|2341.7|2341.7|0
1646386600000|2022-03-04 09:36:40|2341.58|2341.58|2342.15|2342.15|2342.26|2342.26|2341.58|2341.58|0
1646386610000|2022-03-04 09:36:50|2342.47|2342.47|2342.33|2342.33|2342.47|2342.47|2342.33|2342.33|0
1646386620000|2022-03-04 09:37:00|2341.9|2341.9|2341.45|2341.45|2341.9|2341.9|2341.45|2341.45|0
1646386630000|2022-03-04 09:37:10|2341.29|2341.29|2341.13|2341.13|2341.29|2341.29|2341.13|2341.13|0
1646386640000|2022-03-04 09:37:20|2340.87|2340.87|2340.07|2340.07|2340.95|2340.95|2340.07|2340.07|0
1646386650000|2022-03-04 09:37:30|2339.99|2339.99|2339.99|2339.99|2339.99|2339.99|2339.99|2339.99|0
1646386660000|2022-03-04 09:37:40|2339.77|2339.77|2339.08|2339.08|2339.77|2339.77|2339.08|2339.08|0
1646386670000|2022-03-04 09:37:50|2339.01|2339.01|2339.06|2339.06|2339.06|2339.06|2338.79|2338.79|0
1646386680000|2022-03-04 09:38:00|2338.95|2338.95|2339.33|2339.33|2339.41|2339.41|2338.82|2338.82|0
1646386690000|2022-03-04 09:38:10|2339.2|2339.2|2338.72|2338.72|2339.31|2339.31|2338.72|2338.72|0
1646386700000|2022-03-04 09:38:20|2338.56|2338.56|2338.17|2338.17|2338.56|2338.56|2338.17|2338.17|0
1646386710000|2022-03-04 09:38:30|2337.47|2337.47|2337.95|2337.95|2337.95|2337.95|2337.36|2337.36|0
1646386720000|2022-03-04 09:38:40|2337.63|2337.63|2337.49|2337.49|2337.63|2337.63|2337.49|2337.49|0
1646386730000|2022-03-04 09:38:50|2337.36|2337.36|2337.36|2337.36|2337.36|2337.36|2337.36|2337.36|0
1646386740000|2022-03-04 09:39:00|2337.23|2337.23|2337.3|2337.3|2337.3|2337.3|2337.23|2337.23|0
1646386750000|2022-03-04 09:39:10|2336.99|2336.99|2336.92|2336.92|2336.99|2336.99|2336.92|2336.92|0
1646386760000|2022-03-04 09:39:20|2336.6|2336.6|2336.1|2336.1|2336.6|2336.6|2336.09|2336.09|0
1646386770000|2022-03-04 09:39:30|2336.22|2336.22|2335.77|2335.77|2336.22|2336.22|2335.77|2335.77|0
1646386790000|2022-03-04 09:39:50|2335.59|2335.59|2333.99|2333.99|2335.62|2335.62|2333.99|2333.99|0
1646386800000|2022-03-04 09:40:00|2334.22|2334.22|2333.26|2333.26|2334.36|2334.36|2333.26|2333.26|0
1646386810000|2022-03-04 09:40:10|2332.98|2332.98|2332.98|2332.98|2332.98|2332.98|2332.98|2332.98|0
1646386820000|2022-03-04 09:40:20|2332.85|2332.85|2331.87|2331.87|2332.96|2332.96|2331.87|2331.87|0
1646386830000|2022-03-04 09:40:30|2331.31|2331.31|2331.4|2331.4|2331.4|2331.4|2330.84|2330.84|0
1646386850000|2022-03-04 09:40:50|2331.56|2331.56|2331.19|2331.19|2331.56|2331.56|2331.19|2331.19|0
1646386860000|2022-03-04 09:41:00|2331.35|2331.35|2331.43|2331.43|2331.47|2331.47|2331.21|2331.21|0
1646386870000|2022-03-04 09:41:10|2332.01|2332.01|2332.01|2332.01|2332.01|2332.01|2332.01|2332.01|0
1646386880000|2022-03-04 09:41:20|2332.09|2332.09|2332.58|2332.58|2332.58|2332.58|2332.09|2332.09|0
1646386890000|2022-03-04 09:41:30|2332.5|2332.5|2332.22|2332.22|2332.5|2332.5|2332.22|2332.22|0
1646386900000|2022-03-04 09:41:40|2331.94|2331.94|2331.86|2331.86|2331.94|2331.94|2331.86|2331.86|0
1646386910000|2022-03-04 09:41:50|2330.9|2330.9|2330.6|2330.6|2330.9|2330.9|2330.6|2330.6|0
1646386920000|2022-03-04 09:42:00|2330.74|2330.74|2330.97|2330.97|2330.97|2330.97|2330.74|2330.74|0
1646386930000|2022-03-04 09:42:10|2331.04|2331.04|2331.07|2331.07|2331.41|2331.41|2331.04|2331.04|0
1646386940000|2022-03-04 09:42:20|2331.2|2331.2|2332.14|2332.14|2332.14|2332.14|2331.13|2331.13|0
1646386950000|2022-03-04 09:42:30|2332.21|2332.21|2332.79|2332.79|2332.92|2332.92|2332.21|2332.21|0
1646386960000|2022-03-04 09:42:40|2333.11|2333.11|2334.12|2334.12|2334.14|2334.14|2333.11|2333.11|0
1646386970000|2022-03-04 09:42:50|2334.27|2334.27|2334.15|2334.15|2334.27|2334.27|2334.15|2334.15|0
1646386980000|2022-03-04 09:43:00|2334.3|2334.3|2335.66|2335.66|2335.66|2335.66|2334.3|2334.3|0
1646386990000|2022-03-04 09:43:10|2335.92|2335.92|2336.18|2336.18|2336.3|2336.3|2335.92|2335.92|0
1646387000000|2022-03-04 09:43:20|2336.3|2336.3|2337.35|2337.35|2337.63|2337.63|2336.3|2336.3|0
1646387010000|2022-03-04 09:43:30|2337.23|2337.23|2337.23|2337.23|2337.23|2337.23|2337.23|2337.23|0
1646387020000|2022-03-04 09:43:40|2337.17|2337.17|2337.12|2337.12|2337.27|2337.27|2337.04|2337.04|0
1646387030000|2022-03-04 09:43:50|2337.18|2337.18|2337.37|2337.37|2337.48|2337.48|2337.18|2337.18|0
1646387040000|2022-03-04 09:44:00|2337.48|2337.48|2337.22|2337.22|2337.48|2337.48|2337.22|2337.22|0
1646387050000|2022-03-04 09:44:10|2337.09|2337.09|2336.69|2336.69|2337.09|2337.09|2336.69|2336.69|0
1646387060000|2022-03-04 09:44:20|2336.8|2336.8|2336.88|2336.88|2337.22|2337.22|2336.73|2336.73|0
1646387070000|2022-03-04 09:44:30|2336.95|2336.95|2334.94|2334.94|2336.95|2336.95|2334.94|2334.94|0
1646387080000|2022-03-04 09:44:40|2335|2335|2334.86|2334.86|2335|2335|2334.86|2334.86|0
1646387090000|2022-03-04 09:44:50|2334.79|2334.79|2334.86|2334.86|2334.86|2334.86|2334.79|2334.79|0
1646387100000|2022-03-04 09:45:00|2334.93|2334.93|2335.14|2335.14|2335.3|2335.3|2334.93|2334.93|0
1646387110000|2022-03-04 09:45:10|2335.27|2335.27|2335.09|2335.09|2335.33|2335.33|2334.97|2334.97|0
1646387120000|2022-03-04 09:45:20|2335.22|2335.22|2335.22|2335.22|2335.22|2335.22|2335.22|2335.22|0
1646387130000|2022-03-04 09:45:30|2335.53|2335.53|2335.67|2335.67|2335.67|2335.67|2335.53|2335.53|0
1646387140000|2022-03-04 09:45:40|2335.73|2335.73|2335.73|2335.73|2335.73|2335.73|2335.73|2335.73|0
1646387150000|2022-03-04 09:45:50|2335.68|2335.68|2335.62|2335.62|2335.73|2335.73|2335.62|2335.62|0
1646387160000|2022-03-04 09:46:00|2335.41|2335.41|2335.41|2335.41|2335.41|2335.41|2335.41|2335.41|0
1646387170000|2022-03-04 09:46:10|2335.48|2335.48|2335.4|2335.4|2335.55|2335.55|2335.4|2335.4|0
1646387180000|2022-03-04 09:46:20|2334.6|2334.6|2334.6|2334.6|2334.6|2334.6|2334.6|2334.6|0
1646387190000|2022-03-04 09:46:30|2334.76|2334.76|2334.76|2334.76|2334.76|2334.76|2334.76|2334.76|0
1646387200000|2022-03-04 09:46:40|2335.08|2335.08|2335.45|2335.45|2335.45|2335.45|2335.08|2335.08|0
1646387210000|2022-03-04 09:46:50|2335.39|2335.39|2334.79|2334.79|2335.39|2335.39|2334.79|2334.79|0
1646387220000|2022-03-04 09:47:00|2334.65|2334.65|2334.01|2334.01|2334.78|2334.78|2334.01|2334.01|0
1646387230000|2022-03-04 09:47:10|2334.14|2334.14|2333.76|2333.76|2334.14|2334.14|2333.66|2333.66|0
1646387240000|2022-03-04 09:47:20|2333.71|2333.71|2333.71|2333.71|2333.71|2333.71|2333.71|2333.71|0
1646387260000|2022-03-04 09:47:40|2333.64|2333.64|2333.64|2333.64|2333.64|2333.64|2333.56|2333.56|0
1646387270000|2022-03-04 09:47:50|2333.57|2333.57|2333.74|2333.74|2333.74|2333.74|2333.57|2333.57|0
1646387280000|2022-03-04 09:48:00|2333.79|2333.79|2335.13|2335.13|2335.26|2335.26|2333.79|2333.79|0
1646387290000|2022-03-04 09:48:10|2335.07|2335.07|2335.07|2335.07|2335.07|2335.07|2335.07|2335.07|0
1646387310000|2022-03-04 09:48:30|2334.96|2334.96|2334.96|2334.96|2334.96|2334.96|2334.96|2334.96|0
1646387320000|2022-03-04 09:48:40|2335.03|2335.03|2335.1|2335.1|2335.1|2335.1|2335.03|2335.03|0
1646387330000|2022-03-04 09:48:50|2334.98|2334.98|2334.8|2334.8|2334.98|2334.98|2334.8|2334.8|0
1646387340000|2022-03-04 09:49:00|2334.66|2334.66|2334.15|2334.15|2334.66|2334.66|2334.15|2334.15|0
1646387350000|2022-03-04 09:49:10|2333.88|2333.88|2333.88|2333.88|2333.88|2333.88|2333.88|2333.88|0
1646387360000|2022-03-04 09:49:20|2333.81|2333.81|2333.41|2333.41|2333.81|2333.81|2333.29|2333.29|0
1646387370000|2022-03-04 09:49:30|2333.29|2333.29|2333.37|2333.37|2333.37|2333.37|2333.24|2333.24|0
1646387380000|2022-03-04 09:49:40|2333.25|2333.25|2332.18|2332.18|2333.25|2333.25|2332.18|2332.18|0
1646387390000|2022-03-04 09:49:50|2331.99|2331.99|2330.82|2330.82|2331.99|2331.99|2330.7|2330.7|0
1646387410000|2022-03-04 09:50:10|2330.95|2330.95|2330.7|2330.7|2330.95|2330.95|2330.64|2330.64|0
1646387430000|2022-03-04 09:50:30|2330.54|2330.54|2330.1|2330.1|2330.54|2330.54|2330.1|2330.1|0
1646387440000|2022-03-04 09:50:40|2330.26|2330.26|2330.26|2330.26|2330.26|2330.26|2330.26|2330.26|0
1646387450000|2022-03-04 09:50:50|2330.58|2330.58|2331.12|2331.12|2331.12|2331.12|2330.58|2330.58|0
1646387460000|2022-03-04 09:51:00|2331.48|2331.48|2332.02|2332.02|2332.15|2332.15|2331.48|2331.48|0
1646387470000|2022-03-04 09:51:10|2332.42|2332.42|2332.29|2332.29|2332.58|2332.58|2331.95|2331.95|0
1646387480000|2022-03-04 09:51:20|2332.25|2332.25|2332.83|2332.83|2332.83|2332.83|2332.25|2332.25|0
1646387490000|2022-03-04 09:51:30|2332.9|2332.9|2333.64|2333.64|2333.64|2333.64|2332.9|2332.9|0
1646387500000|2022-03-04 09:51:40|2333.51|2333.51|2333.67|2333.67|2333.67|2333.67|2333.45|2333.45|0
1646387510000|2022-03-04 09:51:50|2333.72|2333.72|2333.72|2333.72|2333.72|2333.72|2333.72|2333.72|0
1646387520000|2022-03-04 09:52:00|2333.59|2333.59|2333.77|2333.77|2333.88|2333.88|2333.59|2333.59|0
1646387530000|2022-03-04 09:52:10|2333.49|2333.49|2333.33|2333.33|2333.49|2333.49|2333.33|2333.33|0
1646387540000|2022-03-04 09:52:20|2333.39|2333.39|2333.22|2333.22|2333.39|2333.39|2333.22|2333.22|0
1646387550000|2022-03-04 09:52:30|2333.13|2333.13|2331.6|2331.6|2333.13|2333.13|2331.6|2331.6|0
1646387560000|2022-03-04 09:52:40|2331.55|2331.55|2331.37|2331.37|2331.55|2331.55|2331.37|2331.37|0
1646387570000|2022-03-04 09:52:50|2331.08|2331.08|2331.08|2331.08|2331.08|2331.08|2330.95|2330.95|0
1646387580000|2022-03-04 09:53:00|2330.96|2330.96|2330.5|2330.5|2330.96|2330.96|2330.5|2330.5|0
1646387590000|2022-03-04 09:53:10|2330.44|2330.44|2329.46|2329.46|2330.44|2330.44|2329.46|2329.46|0
1646387600000|2022-03-04 09:53:20|2329.4|2329.4|2330.29|2330.29|2330.33|2330.33|2329.24|2329.24|0
1646387610000|2022-03-04 09:53:30|2330.35|2330.35|2330.35|2330.35|2330.35|2330.35|2330.35|2330.35|0
1646387620000|2022-03-04 09:53:40|2330.51|2330.51|2330.86|2330.86|2330.86|2330.86|2330.51|2330.51|0
1646387630000|2022-03-04 09:53:50|2331.02|2331.02|2330.95|2330.95|2331.02|2331.02|2330.95|2330.95|0
1646387640000|2022-03-04 09:54:00|2330.8|2330.8|2329.5|2329.5|2330.8|2330.8|2329.16|2329.16|0
1646387650000|2022-03-04 09:54:10|2329.66|2329.66|2329.5|2329.5|2329.66|2329.66|2329.5|2329.5|0
1646387660000|2022-03-04 09:54:20|2329.58|2329.58|2329.58|2329.58|2329.58|2329.58|2329.58|2329.58|0
1646387670000|2022-03-04 09:54:30|2329.69|2329.69|2329.01|2329.01|2329.87|2329.87|2329.01|2329.01|0
1646387680000|2022-03-04 09:54:40|2329.27|2329.27|2329.36|2329.36|2329.48|2329.48|2329.27|2329.27|0
1646387690000|2022-03-04 09:54:50|2328.88|2328.88|2327.67|2327.67|2328.88|2328.88|2327.67|2327.67|0
1646387700000|2022-03-04 09:55:00|2327.54|2327.54|2327.43|2327.43|2327.54|2327.54|2327.43|2327.43|0
1646387710000|2022-03-04 09:55:10|2327.37|2327.37|2327.22|2327.22|2327.51|2327.51|2327.2|2327.2|0
1646387720000|2022-03-04 09:55:20|2327|2327|2327.09|2327.09|2327.09|2327.09|2326.8|2326.8|0
1646387730000|2022-03-04 09:55:30|2326.96|2326.96|2326.17|2326.17|2326.96|2326.96|2326.17|2326.17|0
1646387740000|2022-03-04 09:55:40|2325.97|2325.97|2325.49|2325.49|2325.97|2325.97|2325.49|2325.49|0
1646387750000|2022-03-04 09:55:50|2325.44|2325.44|2324.35|2324.35|2325.44|2325.44|2324.35|2324.35|0
1646387760000|2022-03-04 09:56:00|2324.14|2324.14|2322.47|2322.47|2324.14|2324.14|2322.45|2322.45|0
1646387770000|2022-03-04 09:56:10|2322.2|2322.2|2320.81|2320.81|2322.2|2322.2|2320.81|2320.81|0
1646387780000|2022-03-04 09:56:20|2320.68|2320.68|2319.97|2319.97|2320.8|2320.8|2319.97|2319.97|0
1646387790000|2022-03-04 09:56:30|2319.91|2319.91|2318.18|2318.18|2319.91|2319.91|2318.18|2318.18|0
1646387800000|2022-03-04 09:56:40|2318.12|2318.12|2318.21|2318.21|2318.48|2318.48|2318.12|2318.12|0
1646387810000|2022-03-04 09:56:50|2318.34|2318.34|2319.84|2319.84|2319.9|2319.9|2318.34|2318.34|0
1646387820000|2022-03-04 09:57:00|2319.39|2319.39|2319.15|2319.15|2319.39|2319.39|2319.15|2319.15|0
1646387830000|2022-03-04 09:57:10|2319.29|2319.29|2319.03|2319.03|2319.29|2319.29|2318.75|2318.75|0
1646387840000|2022-03-04 09:57:20|2318.96|2318.96|2318.6|2318.6|2318.96|2318.96|2318.6|2318.6|0
1646387860000|2022-03-04 09:57:40|2318.93|2318.93|2320.72|2320.72|2320.9|2320.9|2318.93|2318.93|0
1646387870000|2022-03-04 09:57:50|2320.8|2320.8|2321.19|2321.19|2321.19|2321.19|2320.8|2320.8|0
1646387880000|2022-03-04 09:58:00|2321.37|2321.37|2320.97|2320.97|2321.44|2321.44|2320.89|2320.89|0
1646387890000|2022-03-04 09:58:10|2320.74|2320.74|2320.81|2320.81|2320.81|2320.81|2320.74|2320.74|0
1646387910000|2022-03-04 09:58:30|2320.93|2320.93|2320.93|2320.93|2320.93|2320.93|2320.93|2320.93|0
1646387920000|2022-03-04 09:58:40|2320.8|2320.8|2321.55|2321.55|2321.55|2321.55|2320.8|2320.8|0
1646387930000|2022-03-04 09:58:50|2321.66|2321.66|2321.74|2321.74|2321.74|2321.74|2321.66|2321.66|0
1646387940000|2022-03-04 09:59:00|2321.79|2321.79|2321.79|2321.79|2321.79|2321.79|2321.79|2321.79|0
1646387950000|2022-03-04 09:59:10|2321.84|2321.84|2321.84|2321.84|2321.84|2321.84|2321.84|2321.84|0
1646387960000|2022-03-04 09:59:20|2321.77|2321.77|2321.32|2321.32|2321.77|2321.77|2321.21|2321.21|0
1646387970000|2022-03-04 09:59:30|2321.36|2321.36|2320.68|2320.68|2321.36|2321.36|2320.68|2320.68|0
1646387990000|2022-03-04 09:59:50|2320.75|2320.75|2320.14|2320.14|2320.75|2320.75|2320.14|2320.14|0
1646388000000|2022-03-04 10:00:00|2320.02|2320.02|2318.29|2318.29|2320.05|2320.05|2318.29|2318.29|0
1646388010000|2022-03-04 10:00:10|2318.18|2318.18|2317.97|2317.97|2318.29|2318.29|2317.97|2317.97|0
1646388020000|2022-03-04 10:00:20|2318.36|2318.36|2318.82|2318.82|2318.89|2318.89|2318.36|2318.36|0
1646388030000|2022-03-04 10:00:30|2318.59|2318.59|2318.59|2318.59|2318.59|2318.59|2318.59|2318.59|0
1646388050000|2022-03-04 10:00:50|2318.46|2318.46|2317.68|2317.68|2318.46|2318.46|2317.42|2317.42|0
1646388060000|2022-03-04 10:01:00|2317.62|2317.62|2317.44|2317.44|2317.62|2317.62|2317.44|2317.44|0
1646388070000|2022-03-04 10:01:10|2316.96|2316.96|2316.98|2316.98|2316.98|2316.98|2316.8|2316.8|0
1646388080000|2022-03-04 10:01:20|2317.1|2317.1|2316.52|2316.52|2317.17|2317.17|2316.52|2316.52|0
1646388090000|2022-03-04 10:01:30|2316.68|2316.68|2316.6|2316.6|2316.68|2316.68|2316.6|2316.6|0
1646388100000|2022-03-04 10:01:40|2316.71|2316.71|2317.32|2317.32|2317.32|2317.32|2316.71|2316.71|0
1646388110000|2022-03-04 10:01:50|2317.13|2317.13|2316.09|2316.09|2317.27|2317.27|2316.09|2316.09|0
1646388120000|2022-03-04 10:02:00|2316.02|2316.02|2315.62|2315.62|2316.02|2316.02|2315.62|2315.62|0
1646388130000|2022-03-04 10:02:10|2315.91|2315.91|2316.87|2316.87|2316.87|2316.87|2315.91|2315.91|0
1646388140000|2022-03-04 10:02:20|2317|2317|2318.34|2318.34|2318.34|2318.34|2317|2317|0
1646388150000|2022-03-04 10:02:30|2318.42|2318.42|2318.42|2318.42|2318.42|2318.42|2318.42|2318.42|0
1646388160000|2022-03-04 10:02:40|2318.3|2318.3|2318.54|2318.54|2318.54|2318.54|2318.3|2318.3|0
1646388170000|2022-03-04 10:02:50|2318.32|2318.32|2318.41|2318.41|2318.41|2318.41|2318.24|2318.24|0
1646388180000|2022-03-04 10:03:00|2318.66|2318.66|2318.66|2318.66|2318.66|2318.66|2318.66|2318.66|0
1646388190000|2022-03-04 10:03:10|2318.77|2318.77|2319.09|2319.09|2319.25|2319.25|2318.66|2318.66|0
1646388200000|2022-03-04 10:03:20|2319.38|2319.38|2319.95|2319.95|2319.95|2319.95|2319.38|2319.38|0
1646388210000|2022-03-04 10:03:30|2320.08|2320.08|2320.23|2320.23|2320.23|2320.23|2320.08|2320.08|0
1646388220000|2022-03-04 10:03:40|2320.28|2320.28|2320.15|2320.15|2320.28|2320.28|2320.01|2320.01|0
1646388230000|2022-03-04 10:03:50|2321.24|2321.24|2321.28|2321.28|2321.35|2321.35|2321.24|2321.24|0
1646388240000|2022-03-04 10:04:00|2321.32|2321.32|2322.16|2322.16|2322.16|2322.16|2321.25|2321.25|0
1646388250000|2022-03-04 10:04:10|2322.32|2322.32|2322.68|2322.68|2322.68|2322.68|2322.32|2322.32|0
1646388260000|2022-03-04 10:04:20|2322.79|2322.79|2322.72|2322.72|2322.79|2322.79|2322.72|2322.72|0
1646388270000|2022-03-04 10:04:30|2322.85|2322.85|2322.48|2322.48|2322.93|2322.93|2322.48|2322.48|0
1646388280000|2022-03-04 10:04:40|2322.66|2322.66|2322.46|2322.46|2322.66|2322.66|2322.22|2322.22|0
1646388290000|2022-03-04 10:04:50|2322.57|2322.57|2323.6|2323.6|2323.6|2323.6|2322.57|2322.57|0
1646388300000|2022-03-04 10:05:00|2323.38|2323.38|2323.43|2323.43|2323.43|2323.43|2323.16|2323.16|0
1646388310000|2022-03-04 10:05:10|2323.36|2323.36|2324.55|2324.55|2324.55|2324.55|2323.36|2323.36|0
1646388320000|2022-03-04 10:05:20|2324.68|2324.68|2324.8|2324.8|2324.8|2324.8|2324.68|2324.68|0
1646388330000|2022-03-04 10:05:30|2325.44|2325.44|2325.45|2325.45|2325.73|2325.73|2325.37|2325.37|0
1646388340000|2022-03-04 10:05:40|2325.38|2325.38|2325.44|2325.44|2325.44|2325.44|2325.38|2325.38|0
1646388350000|2022-03-04 10:05:50|2325.32|2325.32|2324.64|2324.64|2325.32|2325.32|2324.58|2324.58|0
1646388360000|2022-03-04 10:06:00|2324.71|2324.71|2324.71|2324.71|2324.71|2324.71|2324.71|2324.71|0
1646388370000|2022-03-04 10:06:10|2324.63|2324.63|2325.36|2325.36|2325.36|2325.36|2324.63|2324.63|0
1646388380000|2022-03-04 10:06:20|2325.44|2325.44|2326.06|2326.06|2326.06|2326.06|2325.44|2325.44|0
1646388390000|2022-03-04 10:06:30|2326.03|2326.03|2326.03|2326.03|2326.03|2326.03|2326.03|2326.03|0
1646388400000|2022-03-04 10:06:40|2325.96|2325.96|2326.36|2326.36|2326.36|2326.36|2325.96|2325.96|0
1646388410000|2022-03-04 10:06:50|2326.49|2326.49|2326.71|2326.71|2326.71|2326.71|2326.49|2326.49|0
1646388420000|2022-03-04 10:07:00|2326.64|2326.64|2326.63|2326.63|2326.69|2326.69|2326.56|2326.56|0
1646388430000|2022-03-04 10:07:10|2326.77|2326.77|2326.89|2326.89|2327.11|2327.11|2326.77|2326.77|0
1646388440000|2022-03-04 10:07:20|2327.12|2327.12|2327.27|2327.27|2327.27|2327.27|2327.12|2327.12|0
1646388450000|2022-03-04 10:07:30|2327.75|2327.75|2327.75|2327.75|2327.75|2327.75|2327.75|2327.75|0
1646388460000|2022-03-04 10:07:40|2327.89|2327.89|2327.89|2327.89|2327.95|2327.95|2327.89|2327.89|0
1646388470000|2022-03-04 10:07:50|2327.73|2327.73|2327.03|2327.03|2327.73|2327.73|2327.03|2327.03|0
1646388480000|2022-03-04 10:08:00|2327.1|2327.1|2327.1|2327.1|2327.1|2327.1|2327.1|2327.1|0
1646388490000|2022-03-04 10:08:10|2327.15|2327.15|2327.15|2327.15|2327.15|2327.15|2327.15|2327.15|0
1646388500000|2022-03-04 10:08:20|2326.96|2326.96|2328.35|2328.35|2328.35|2328.35|2326.96|2326.96|0
1646388510000|2022-03-04 10:08:30|2328.42|2328.42|2328.97|2328.97|2328.97|2328.97|2328.42|2328.42|0
1646388520000|2022-03-04 10:08:40|2328.89|2328.89|2328.69|2328.69|2328.89|2328.89|2328.65|2328.65|0
1646388530000|2022-03-04 10:08:50|2328.57|2328.57|2328.63|2328.63|2328.63|2328.63|2328.57|2328.57|0
1646388540000|2022-03-04 10:09:00|2328.69|2328.69|2326.96|2326.96|2328.69|2328.69|2326.96|2326.96|0
1646388550000|2022-03-04 10:09:10|2327.1|2327.1|2326.95|2326.95|2327.1|2327.1|2326.95|2326.95|0
1646388560000|2022-03-04 10:09:20|2326.87|2326.87|2326.87|2326.87|2326.87|2326.87|2326.87|2326.87|0
1646388570000|2022-03-04 10:09:30|2326.3|2326.3|2325.86|2325.86|2326.3|2326.3|2325.86|2325.86|0
1646388580000|2022-03-04 10:09:40|2325.98|2325.98|2326.16|2326.16|2326.16|2326.16|2325.71|2325.71|0
1646388590000|2022-03-04 10:09:50|2326.22|2326.22|2326.22|2326.22|2326.22|2326.22|2326.22|2326.22|0
1646388600000|2022-03-04 10:10:00|2326.09|2326.09|2326.18|2326.18|2326.24|2326.24|2326.09|2326.09|0
1646388610000|2022-03-04 10:10:10|2326.11|2326.11|2325.96|2325.96|2326.18|2326.18|2325.96|2325.96|0
1646388620000|2022-03-04 10:10:20|2326.04|2326.04|2326.11|2326.11|2326.11|2326.11|2326.04|2326.04|0
1646388630000|2022-03-04 10:10:30|2326.22|2326.22|2326.34|2326.34|2326.34|2326.34|2326.22|2326.22|0
1646388640000|2022-03-04 10:10:40|2326.18|2326.18|2326.11|2326.11|2326.18|2326.18|2326.04|2326.04|0
1646388650000|2022-03-04 10:10:50|2325.31|2325.31|2327.47|2327.47|2327.47|2327.47|2325.31|2325.31|0
1646388670000|2022-03-04 10:11:10|2327.79|2327.79|2328|2328|2328|2328|2327.79|2327.79|0
1646388680000|2022-03-04 10:11:20|2328.12|2328.12|2328.38|2328.38|2328.38|2328.38|2328.12|2328.12|0
1646388690000|2022-03-04 10:11:30|2328.78|2328.78|2329.12|2329.12|2329.12|2329.12|2328.78|2328.78|0
1646388700000|2022-03-04 10:11:40|2329.44|2329.44|2329.05|2329.05|2329.44|2329.44|2329.05|2329.05|0
1646388710000|2022-03-04 10:11:50|2329.18|2329.18|2328.81|2328.81|2329.3|2329.3|2328.81|2328.81|0
1646388720000|2022-03-04 10:12:00|2328.86|2328.86|2328.75|2328.75|2328.86|2328.86|2328.7|2328.7|0
1646388730000|2022-03-04 10:12:10|2328.68|2328.68|2328.49|2328.49|2328.68|2328.68|2328.26|2328.26|0
1646388740000|2022-03-04 10:12:20|2328.41|2328.41|2328.56|2328.56|2328.56|2328.56|2328.41|2328.41|0
1646388750000|2022-03-04 10:12:30|2328.01|2328.01|2328.06|2328.06|2328.16|2328.16|2327.75|2327.75|0
1646388760000|2022-03-04 10:12:40|2328.22|2328.22|2328.83|2328.83|2328.99|2328.99|2328.22|2328.22|0
1646388770000|2022-03-04 10:12:50|2328.93|2328.93|2328.75|2328.75|2328.93|2328.93|2328.75|2328.75|0
1646388780000|2022-03-04 10:13:00|2328.85|2328.85|2329.78|2329.78|2329.96|2329.96|2328.85|2328.85|0
1646388790000|2022-03-04 10:13:10|2329.94|2329.94|2329.94|2329.94|2329.94|2329.94|2329.94|2329.94|0
1646388810000|2022-03-04 10:13:30|2330.07|2330.07|2331.35|2331.35|2331.35|2331.35|2330.07|2330.07|0
1646388820000|2022-03-04 10:13:40|2331.66|2331.66|2331.6|2331.6|2331.66|2331.66|2331.6|2331.6|0
1646388830000|2022-03-04 10:13:50|2331.44|2331.44|2330.55|2330.55|2331.56|2331.56|2330.55|2330.55|0
1646388840000|2022-03-04 10:14:00|2330.4|2330.4|2330.22|2330.22|2330.4|2330.4|2330.22|2330.22|0
1646388850000|2022-03-04 10:14:10|2330.35|2330.35|2330.57|2330.57|2330.57|2330.57|2330.35|2330.35|0
1646388860000|2022-03-04 10:14:20|2330.73|2330.73|2330.8|2330.8|2330.8|2330.8|2330.66|2330.66|0
1646388870000|2022-03-04 10:14:30|2330.67|2330.67|2330.46|2330.46|2330.67|2330.67|2330.46|2330.46|0
1646388890000|2022-03-04 10:14:50|2330.94|2330.94|2331.1|2331.1|2331.1|2331.1|2330.94|2330.94|0
1646388900000|2022-03-04 10:15:00|2331.37|2331.37|2332.77|2332.77|2332.77|2332.77|2331.37|2331.37|0
1646388910000|2022-03-04 10:15:10|2333.17|2333.17|2333.84|2333.84|2333.84|2333.84|2333.17|2333.17|0
1646388920000|2022-03-04 10:15:20|2333.91|2333.91|2334.72|2334.72|2334.72|2334.72|2333.91|2333.91|0
1646388930000|2022-03-04 10:15:30|2334.65|2334.65|2334.7|2334.7|2334.7|2334.7|2334.65|2334.65|0
1646388940000|2022-03-04 10:15:40|2334.88|2334.88|2336.56|2336.56|2336.56|2336.56|2334.81|2334.81|0
1646388950000|2022-03-04 10:15:50|2336.69|2336.69|2336.33|2336.33|2336.77|2336.77|2336.29|2336.29|0
1646388960000|2022-03-04 10:16:00|2336.17|2336.17|2336.58|2336.58|2336.58|2336.58|2336.12|2336.12|0
1646388970000|2022-03-04 10:16:10|2336.65|2336.65|2336.73|2336.73|2336.73|2336.73|2336.65|2336.65|0
1646388980000|2022-03-04 10:16:20|2336.58|2336.58|2336.94|2336.94|2337.02|2337.02|2336.58|2336.58|0
1646388990000|2022-03-04 10:16:30|2337.06|2337.06|2335.55|2335.55|2337.06|2337.06|2335.55|2335.55|0
1646389000000|2022-03-04 10:16:40|2335.87|2335.87|2335.98|2335.98|2335.98|2335.98|2335.87|2335.87|0
1646389020000|2022-03-04 10:17:00|2336.24|2336.24|2336.39|2336.39|2336.39|2336.39|2336.24|2336.24|0
1646389030000|2022-03-04 10:17:10|2336.25|2336.25|2335.55|2335.55|2336.25|2336.25|2335.55|2335.55|0
1646389060000|2022-03-04 10:17:40|2335.96|2335.96|2336.08|2336.08|2336.08|2336.08|2335.85|2335.85|0
1646389070000|2022-03-04 10:17:50|2336.16|2336.16|2336.16|2336.16|2336.16|2336.16|2336.16|2336.16|0
1646389080000|2022-03-04 10:18:00|2336.42|2336.42|2336.93|2336.93|2336.93|2336.93|2336.42|2336.42|0
1646389090000|2022-03-04 10:18:10|2336.85|2336.85|2337.08|2337.08|2337.08|2337.08|2336.77|2336.77|0
1646389100000|2022-03-04 10:18:20|2337.01|2337.01|2337.01|2337.01|2337.01|2337.01|2337.01|2337.01|0
1646389110000|2022-03-04 10:18:30|2336.92|2336.92|2336.92|2336.92|2336.92|2336.92|2336.92|2336.92|0
1646389120000|2022-03-04 10:18:40|2337.09|2337.09|2337|2337|2337.09|2337.09|2336.93|2336.93|0
1646389130000|2022-03-04 10:18:50|2337.13|2337.13|2337.26|2337.26|2337.26|2337.26|2337.13|2337.13|0
1646389140000|2022-03-04 10:19:00|2337.48|2337.48|2337.56|2337.56|2337.56|2337.56|2337.48|2337.48|0
1646389150000|2022-03-04 10:19:10|2337.87|2337.87|2338.51|2338.51|2338.51|2338.51|2337.86|2337.86|0
1646389160000|2022-03-04 10:19:20|2338.45|2338.45|2339|2339|2339.13|2339.13|2338.45|2338.45|0
1646389170000|2022-03-04 10:19:30|2338.87|2338.87|2337.85|2337.85|2338.87|2338.87|2337.73|2337.73|0
1646389190000|2022-03-04 10:19:50|2337.58|2337.58|2337.28|2337.28|2337.58|2337.58|2337.12|2337.12|0
1646389200000|2022-03-04 10:20:00|2337.2|2337.2|2336.55|2336.55|2337.2|2337.2|2336.55|2336.55|0
1646389210000|2022-03-04 10:20:10|2336.24|2336.24|2333.77|2333.77|2336.24|2336.24|2333.77|2333.77|0
1646389220000|2022-03-04 10:20:20|2333.92|2333.92|2334.63|2334.63|2334.76|2334.76|2333.92|2333.92|0
1646389230000|2022-03-04 10:20:30|2334.29|2334.29|2334.11|2334.11|2334.29|2334.29|2334.11|2334.11|0
1646389240000|2022-03-04 10:20:40|2334.26|2334.26|2334.24|2334.24|2334.31|2334.31|2334.24|2334.24|0
1646389250000|2022-03-04 10:20:50|2334.3|2334.3|2334.36|2334.36|2334.36|2334.36|2334.3|2334.3|0
1646389260000|2022-03-04 10:21:00|2334.47|2334.47|2335.56|2335.56|2335.62|2335.62|2334.47|2334.47|0
1646389270000|2022-03-04 10:21:10|2335.68|2335.68|2335.68|2335.68|2335.68|2335.68|2335.68|2335.68|0
1646389280000|2022-03-04 10:21:20|2335.84|2335.84|2336.38|2336.38|2336.44|2336.44|2335.84|2335.84|0
1646389290000|2022-03-04 10:21:30|2336.81|2336.81|2337.15|2337.15|2337.15|2337.15|2336.81|2336.81|0
1646389300000|2022-03-04 10:21:40|2337.59|2337.59|2337.95|2337.95|2337.95|2337.95|2337.59|2337.59|0
1646389310000|2022-03-04 10:21:50|2337.88|2337.88|2338.15|2338.15|2338.15|2338.15|2337.88|2337.88|0
1646389320000|2022-03-04 10:22:00|2338.22|2338.22|2339.04|2339.04|2339.04|2339.04|2338.22|2338.22|0
1646389330000|2022-03-04 10:22:10|2340.22|2340.22|2340.97|2340.97|2340.97|2340.97|2340.22|2340.22|0
1646389340000|2022-03-04 10:22:20|2341.15|2341.15|2341.04|2341.04|2341.27|2341.27|2341.04|2341.04|0
1646389360000|2022-03-04 10:22:40|2341.11|2341.11|2341.11|2341.11|2341.11|2341.11|2341.11|2341.11|0
1646389380000|2022-03-04 10:23:00|2341.27|2341.27|2341.05|2341.05|2341.27|2341.27|2341.05|2341.05|0
1646389390000|2022-03-04 10:23:10|2340.76|2340.76|2339.84|2339.84|2340.76|2340.76|2339.84|2339.84|0
1646389400000|2022-03-04 10:23:20|2339.47|2339.47|2338.85|2338.85|2339.6|2339.6|2338.85|2338.85|0
1646389410000|2022-03-04 10:23:30|2338.59|2338.59|2338.23|2338.23|2338.59|2338.59|2338.23|2338.23|0
1646389420000|2022-03-04 10:23:40|2338.17|2338.17|2337.85|2337.85|2338.17|2338.17|2337.85|2337.85|0
1646389430000|2022-03-04 10:23:50|2336.97|2336.97|2336.9|2336.9|2336.97|2336.97|2336.9|2336.9|0
1646389440000|2022-03-04 10:24:00|2337.03|2337.03|2337.35|2337.35|2337.35|2337.35|2337.03|2337.03|0
1646389450000|2022-03-04 10:24:10|2337.27|2337.27|2337.27|2337.27|2337.27|2337.27|2337.27|2337.27|0
1646389470000|2022-03-04 10:24:30|2337.33|2337.33|2337.33|2337.33|2337.33|2337.33|2337.33|2337.33|0
1646389480000|2022-03-04 10:24:40|2337.48|2337.48|2338.75|2338.75|2338.75|2338.75|2337.39|2337.39|0
1646389490000|2022-03-04 10:24:50|2338.66|2338.66|2338.66|2338.66|2338.66|2338.66|2338.66|2338.66|0
1646389500000|2022-03-04 10:25:00|2338.73|2338.73|2338.93|2338.93|2338.93|2338.93|2338.73|2338.73|0
1646389510000|2022-03-04 10:25:10|2339.24|2339.24|2339.01|2339.01|2339.24|2339.24|2339.01|2339.01|0
1646389520000|2022-03-04 10:25:20|2339.09|2339.09|2339.09|2339.09|2339.09|2339.09|2339.09|2339.09|0
1646389530000|2022-03-04 10:25:30|2339.31|2339.31|2338.15|2338.15|2339.54|2339.54|2338.15|2338.15|0
1646389540000|2022-03-04 10:25:40|2338.07|2338.07|2337.34|2337.34|2338.07|2338.07|2337.34|2337.34|0
1646389550000|2022-03-04 10:25:50|2337.02|2337.02|2336.4|2336.4|2337.02|2337.02|2336.4|2336.4|0
1646389560000|2022-03-04 10:26:00|2336.27|2336.27|2336.8|2336.8|2336.8|2336.8|2336.27|2336.27|0
1646389580000|2022-03-04 10:26:20|2336.88|2336.88|2337.39|2337.39|2337.39|2337.39|2336.88|2336.88|0
1646389590000|2022-03-04 10:26:30|2337.57|2337.57|2337.51|2337.51|2337.57|2337.57|2337.51|2337.51|0
1646389600000|2022-03-04 10:26:40|2337.58|2337.58|2337.65|2337.65|2337.65|2337.65|2337.58|2337.58|0
1646389610000|2022-03-04 10:26:50|2337.58|2337.58|2337.78|2337.78|2337.78|2337.78|2337.52|2337.52|0
1646389620000|2022-03-04 10:27:00|2338.09|2338.09|2337.86|2337.86|2338.09|2338.09|2337.86|2337.86|0
1646389630000|2022-03-04 10:27:10|2337.72|2337.72|2337.65|2337.65|2337.72|2337.72|2337.65|2337.65|0
1646389640000|2022-03-04 10:27:20|2337.78|2337.78|2337.78|2337.78|2337.78|2337.78|2337.78|2337.78|0
1646389650000|2022-03-04 10:27:30|2337.71|2337.71|2337.45|2337.45|2337.71|2337.71|2337.45|2337.45|0
1646389670000|2022-03-04 10:27:50|2337.78|2337.78|2337.92|2337.92|2337.92|2337.92|2337.78|2337.78|0
1646389680000|2022-03-04 10:28:00|2337.78|2337.78|2338.29|2338.29|2338.29|2338.29|2337.78|2337.78|0
1646389690000|2022-03-04 10:28:10|2338.44|2338.44|2338.29|2338.29|2338.44|2338.44|2338.29|2338.29|0
1646389710000|2022-03-04 10:28:30|2338.77|2338.77|2339.86|2339.86|2339.86|2339.86|2338.77|2338.77|0
1646389720000|2022-03-04 10:28:40|2340.01|2340.01|2340.01|2340.01|2340.01|2340.01|2340.01|2340.01|0
1646389730000|2022-03-04 10:28:50|2340.07|2340.07|2340.07|2340.07|2340.07|2340.07|2340.07|2340.07|0
1646389740000|2022-03-04 10:29:00|2340.14|2340.14|2341.37|2341.37|2341.37|2341.37|2340.14|2340.14|0
1646389750000|2022-03-04 10:29:10|2341.64|2341.64|2341.7|2341.7|2341.7|2341.7|2341.59|2341.59|0
1646389760000|2022-03-04 10:29:20|2341.95|2341.95|2341.79|2341.79|2341.95|2341.95|2341.52|2341.52|0
1646389770000|2022-03-04 10:29:30|2341.85|2341.85|2341.4|2341.4|2341.85|2341.85|2341.4|2341.4|0
1646389780000|2022-03-04 10:29:40|2341.48|2341.48|2341.41|2341.41|2341.48|2341.48|2341.41|2341.41|0
1646389790000|2022-03-04 10:29:50|2341.33|2341.33|2341.08|2341.08|2341.33|2341.33|2340.86|2340.86|0
1646389800000|2022-03-04 10:30:00|2340.86|2340.86|2340.56|2340.56|2340.86|2340.86|2340.38|2340.38|0
1646389810000|2022-03-04 10:30:10|2340.69|2340.69|2341.28|2341.28|2341.28|2341.28|2340.63|2340.63|0
1646389820000|2022-03-04 10:30:20|2341.14|2341.14|2340.99|2340.99|2341.14|2341.14|2340.99|2340.99|0
1646389830000|2022-03-04 10:30:30|2341.15|2341.15|2341.08|2341.08|2341.15|2341.15|2341|2341|0
1646389840000|2022-03-04 10:30:40|2340.81|2340.81|2339.16|2339.16|2340.81|2340.81|2339.16|2339.16|0
1646389850000|2022-03-04 10:30:50|2339.05|2339.05|2338.92|2338.92|2339.05|2339.05|2338.92|2338.92|0
1646389860000|2022-03-04 10:31:00|2338.86|2338.86|2338.71|2338.71|2338.86|2338.86|2338.71|2338.71|0
1646389870000|2022-03-04 10:31:10|2338.74|2338.74|2338.63|2338.63|2338.74|2338.74|2338.63|2338.63|0
1646389880000|2022-03-04 10:31:20|2338.78|2338.78|2338.73|2338.73|2338.78|2338.78|2338.7|2338.7|0
1646389890000|2022-03-04 10:31:30|2338.86|2338.86|2339.22|2339.22|2339.22|2339.22|2338.86|2338.86|0
1646389910000|2022-03-04 10:31:50|2339.36|2339.36|2339.91|2339.91|2339.91|2339.91|2339.36|2339.36|0
1646389920000|2022-03-04 10:32:00|2340.04|2340.04|2340.66|2340.66|2340.66|2340.66|2340.04|2340.04|0
1646389930000|2022-03-04 10:32:10|2340.72|2340.72|2340.51|2340.51|2340.73|2340.73|2340.51|2340.51|0
1646389960000|2022-03-04 10:32:40|2340.8|2340.8|2341.17|2341.17|2341.17|2341.17|2340.8|2340.8|0
1646389980000|2022-03-04 10:33:00|2341.57|2341.57|2341.46|2341.46|2341.57|2341.57|2341.24|2341.24|0
1646390000000|2022-03-04 10:33:20|2341.3|2341.3|2341.66|2341.66|2341.66|2341.66|2341.3|2341.3|0
1646390010000|2022-03-04 10:33:30|2341.77|2341.77|2341.77|2341.77|2341.77|2341.77|2341.77|2341.77|0
1646390020000|2022-03-04 10:33:40|2341.7|2341.7|2341.7|2341.7|2341.7|2341.7|2341.7|2341.7|0
1646390030000|2022-03-04 10:33:50|2341.84|2341.84|2342.86|2342.86|2342.86|2342.86|2341.84|2341.84|0
1646390040000|2022-03-04 10:34:00|2342.9|2342.9|2343.02|2343.02|2343.02|2343.02|2342.86|2342.86|0
1646390060000|2022-03-04 10:34:20|2343.09|2343.09|2342.99|2342.99|2343.09|2343.09|2342.99|2342.99|0
1646390070000|2022-03-04 10:34:30|2342.93|2342.93|2342.71|2342.71|2342.93|2342.93|2342.71|2342.71|0
1646390080000|2022-03-04 10:34:40|2343.05|2343.05|2342.89|2342.89|2343.05|2343.05|2342.89|2342.89|0
1646390100000|2022-03-04 10:35:00|2342.96|2342.96|2342.96|2342.96|2342.96|2342.96|2342.96|2342.96|0
1646390110000|2022-03-04 10:35:10|2342.88|2342.88|2342.81|2342.81|2342.88|2342.88|2342.81|2342.81|0
1646390120000|2022-03-04 10:35:20|2342.67|2342.67|2342.67|2342.67|2342.67|2342.67|2342.67|2342.67|0
1646390130000|2022-03-04 10:35:30|2342.71|2342.71|2342.76|2342.76|2342.76|2342.76|2342.71|2342.71|0
1646390140000|2022-03-04 10:35:40|2342.29|2342.29|2342.29|2342.29|2342.29|2342.29|2342.29|2342.29|0
1646390150000|2022-03-04 10:35:50|2342.15|2342.15|2342.3|2342.3|2342.46|2342.46|2342.15|2342.15|0
1646390160000|2022-03-04 10:36:00|2342.44|2342.44|2342.14|2342.14|2342.44|2342.44|2342.14|2342.14|0
1646390170000|2022-03-04 10:36:10|2342.11|2342.11|2342.27|2342.27|2342.34|2342.34|2342.11|2342.11|0
1646390180000|2022-03-04 10:36:20|2342.54|2342.54|2342.93|2342.93|2342.93|2342.93|2342.54|2342.54|0
1646390190000|2022-03-04 10:36:30|2343.25|2343.25|2343.34|2343.34|2343.34|2343.34|2343.25|2343.25|0
1646390200000|2022-03-04 10:36:40|2343.49|2343.49|2343.18|2343.18|2343.49|2343.49|2343.18|2343.18|0
1646390220000|2022-03-04 10:37:00|2343.11|2343.11|2343.11|2343.11|2343.11|2343.11|2343.11|2343.11|0
1646390230000|2022-03-04 10:37:10|2343.27|2343.27|2343.42|2343.42|2343.42|2343.42|2343.27|2343.27|0
1646390240000|2022-03-04 10:37:20|2343.48|2343.48|2344.21|2344.21|2344.21|2344.21|2343.41|2343.41|0
1646390250000|2022-03-04 10:37:30|2344.33|2344.33|2344.63|2344.63|2344.71|2344.71|2344.33|2344.33|0
1646390270000|2022-03-04 10:37:50|2344.55|2344.55|2344.48|2344.48|2344.55|2344.55|2344.48|2344.48|0
1646390280000|2022-03-04 10:38:00|2344.59|2344.59|2344.65|2344.65|2344.65|2344.65|2344.52|2344.52|0
1646390300000|2022-03-04 10:38:20|2344.52|2344.52|2344.52|2344.52|2344.52|2344.52|2344.52|2344.52|0
1646390310000|2022-03-04 10:38:30|2344.45|2344.45|2343.71|2343.71|2344.45|2344.45|2343.71|2343.71|0
1646390320000|2022-03-04 10:38:40|2343.78|2343.78|2344.07|2344.07|2344.07|2344.07|2343.78|2343.78|0
1646390340000|2022-03-04 10:39:00|2343.85|2343.85|2343.25|2343.25|2343.85|2343.85|2343.25|2343.25|0
1646390350000|2022-03-04 10:39:10|2343.33|2343.33|2343.21|2343.21|2343.4|2343.4|2343.21|2343.21|0
1646390360000|2022-03-04 10:39:20|2342.99|2342.99|2342.99|2342.99|2342.99|2342.99|2342.99|2342.99|0
1646390370000|2022-03-04 10:39:30|2342.92|2342.92|2342.91|2342.91|2342.98|2342.98|2342.91|2342.91|0
1646390380000|2022-03-04 10:39:40|2342.64|2342.64|2342.64|2342.64|2342.64|2342.64|2342.64|2342.64|0
1646390390000|2022-03-04 10:39:50|2342.58|2342.58|2342.58|2342.58|2342.58|2342.58|2342.58|2342.58|0
1646390400000|2022-03-04 10:40:00|2342.5|2342.5|2342.24|2342.24|2342.5|2342.5|2342.24|2342.24|0
1646390410000|2022-03-04 10:40:10|2342.16|2342.16|2342|2342|2342.16|2342.16|2342|2342|0
1646390420000|2022-03-04 10:40:20|2341.69|2341.69|2341.77|2341.77|2341.77|2341.77|2341.61|2341.61|0
1646390430000|2022-03-04 10:40:30|2341.59|2341.59|2341.59|2341.59|2341.59|2341.59|2341.59|2341.59|0
1646390440000|2022-03-04 10:40:40|2341.27|2341.27|2340.91|2340.91|2341.27|2341.27|2340.91|2340.91|0
1646390450000|2022-03-04 10:40:50|2340.7|2340.7|2340.7|2340.7|2340.7|2340.7|2340.7|2340.7|0
1646390460000|2022-03-04 10:41:00|2340.66|2340.66|2340.39|2340.39|2340.73|2340.73|2340.39|2340.39|0
1646390470000|2022-03-04 10:41:10|2340.26|2340.26|2340.16|2340.16|2340.26|2340.26|2340.03|2340.03|0
1646390480000|2022-03-04 10:41:20|2340.05|2340.05|2340.37|2340.37|2340.37|2340.37|2340.05|2340.05|0
1646390490000|2022-03-04 10:41:30|2340.43|2340.43|2340.43|2340.43|2340.43|2340.43|2340.43|2340.43|0
1646390510000|2022-03-04 10:41:50|2340.27|2340.27|2340.31|2340.31|2340.31|2340.31|2340.27|2340.27|0
1646390520000|2022-03-04 10:42:00|2340.6|2340.6|2341.76|2341.76|2341.76|2341.76|2340.6|2340.6|0
1646390530000|2022-03-04 10:42:10|2341.8|2341.8|2342.08|2342.08|2342.14|2342.14|2341.8|2341.8|0
1646390540000|2022-03-04 10:42:20|2342.15|2342.15|2342.22|2342.22|2342.22|2342.22|2342.15|2342.15|0
1646390550000|2022-03-04 10:42:30|2342.07|2342.07|2341.68|2341.68|2342.07|2342.07|2341.68|2341.68|0
1646390560000|2022-03-04 10:42:40|2341.56|2341.56|2341.64|2341.64|2341.64|2341.64|2341.48|2341.48|0
1646390570000|2022-03-04 10:42:50|2341.8|2341.8|2341.8|2341.8|2341.8|2341.8|2341.8|2341.8|0
1646390580000|2022-03-04 10:43:00|2341.67|2341.67|2342.08|2342.08|2342.08|2342.08|2341.67|2341.67|0
1646390590000|2022-03-04 10:43:10|2341.94|2341.94|2341.87|2341.87|2341.94|2341.94|2341.87|2341.87|0
1646390610000|2022-03-04 10:43:30|2341.64|2341.64|2340.76|2340.76|2341.64|2341.64|2340.76|2340.76|0
1646390620000|2022-03-04 10:43:40|2340.68|2340.68|2340.62|2340.62|2340.68|2340.68|2340.56|2340.56|0
1646390640000|2022-03-04 10:44:00|2340.43|2340.43|2340.1|2340.1|2340.43|2340.43|2340.1|2340.1|0
1646390650000|2022-03-04 10:44:10|2340.06|2340.06|2339.92|2339.92|2340.06|2340.06|2339.85|2339.85|0
1646390660000|2022-03-04 10:44:20|2340.05|2340.05|2339.98|2339.98|2340.05|2340.05|2339.98|2339.98|0
1646390670000|2022-03-04 10:44:30|2339.59|2339.59|2339.74|2339.74|2339.74|2339.74|2339.59|2339.59|0
1646390690000|2022-03-04 10:44:50|2340.01|2340.01|2339.92|2339.92|2340.05|2340.05|2339.92|2339.92|0
1646390700000|2022-03-04 10:45:00|2339.84|2339.84|2339.84|2339.84|2339.84|2339.84|2339.84|2339.84|0
1646390710000|2022-03-04 10:45:10|2339.77|2339.77|2338.44|2338.44|2339.77|2339.77|2338.44|2338.44|0
1646390720000|2022-03-04 10:45:20|2338.28|2338.28|2338.34|2338.34|2338.34|2338.34|2338.11|2338.11|0
1646390730000|2022-03-04 10:45:30|2338.12|2338.12|2338.88|2338.88|2338.94|2338.94|2338.12|2338.12|0
1646390740000|2022-03-04 10:45:40|2338.81|2338.81|2338.41|2338.41|2338.81|2338.81|2338.41|2338.41|0
1646390750000|2022-03-04 10:45:50|2337.93|2337.93|2337.93|2337.93|2337.93|2337.93|2337.93|2337.93|0
1646390770000|2022-03-04 10:46:10|2337.78|2337.78|2337.62|2337.62|2337.78|2337.78|2337.62|2337.62|0
1646390800000|2022-03-04 10:46:40|2337.66|2337.66|2337.66|2337.66|2337.66|2337.66|2337.66|2337.66|0
1646390810000|2022-03-04 10:46:50|2337.73|2337.73|2337.66|2337.66|2337.73|2337.73|2337.66|2337.66|0
1646390820000|2022-03-04 10:47:00|2337.52|2337.52|2337.35|2337.35|2337.52|2337.52|2337.03|2337.03|0
1646390830000|2022-03-04 10:47:10|2337.19|2337.19|2337.19|2337.19|2337.19|2337.19|2337.19|2337.19|0
1646390840000|2022-03-04 10:47:20|2337.12|2337.12|2337.28|2337.28|2337.28|2337.28|2337.12|2337.12|0
1646390850000|2022-03-04 10:47:30|2337.59|2337.59|2337.47|2337.47|2337.59|2337.59|2337.47|2337.47|0
1646390860000|2022-03-04 10:47:40|2337.53|2337.53|2337.57|2337.57|2337.57|2337.57|2337.46|2337.46|0
1646390880000|2022-03-04 10:48:00|2337.62|2337.62|2337.62|2337.62|2337.62|2337.62|2337.62|2337.62|0
1646390910000|2022-03-04 10:48:30|2337.76|2337.76|2337.83|2337.83|2337.83|2337.83|2337.76|2337.76|0
1646390920000|2022-03-04 10:48:40|2337.9|2337.9|2337.9|2337.9|2337.9|2337.9|2337.9|2337.9|0
1646390930000|2022-03-04 10:48:50|2338.05|2338.05|2338.28|2338.28|2338.28|2338.28|2338.05|2338.05|0
1646390940000|2022-03-04 10:49:00|2338.41|2338.41|2338.45|2338.45|2338.45|2338.45|2338.22|2338.22|0
1646390950000|2022-03-04 10:49:10|2338.56|2338.56|2338.56|2338.56|2338.56|2338.56|2338.56|2338.56|0
1646390960000|2022-03-04 10:49:20|2338.75|2338.75|2339.07|2339.07|2339.07|2339.07|2338.75|2338.75|0
1646390970000|2022-03-04 10:49:30|2338.91|2338.91|2338.91|2338.91|2338.91|2338.91|2338.91|2338.91|0
1646390980000|2022-03-04 10:49:40|2339.02|2339.02|2339.27|2339.27|2339.38|2339.38|2339.02|2339.02|0
1646390990000|2022-03-04 10:49:50|2339.35|2339.35|2339.2|2339.2|2339.42|2339.42|2339.2|2339.2|0
1646391000000|2022-03-04 10:50:00|2339.14|2339.14|2339.14|2339.14|2339.14|2339.14|2339.14|2339.14|0
1646391010000|2022-03-04 10:50:10|2339|2339|2339.03|2339.03|2339.31|2339.31|2339|2339|0
1646391020000|2022-03-04 10:50:20|2339.06|2339.06|2339.15|2339.15|2339.15|2339.15|2339.06|2339.06|0
1646391030000|2022-03-04 10:50:30|2339.03|2339.03|2339.16|2339.16|2339.16|2339.16|2338.97|2338.97|0
1646391040000|2022-03-04 10:50:40|2339.24|2339.24|2339.58|2339.58|2339.58|2339.58|2339.24|2339.24|0
1646391050000|2022-03-04 10:50:50|2339.5|2339.5|2339.44|2339.44|2339.5|2339.5|2339.21|2339.21|0
1646391090000|2022-03-04 10:51:30|2339.47|2339.47|2339.39|2339.39|2339.55|2339.55|2339.39|2339.39|0
1646391110000|2022-03-04 10:51:50|2339.52|2339.52|2339.61|2339.61|2339.61|2339.61|2339.45|2339.45|0
1646391120000|2022-03-04 10:52:00|2339.53|2339.53|2339.61|2339.61|2339.61|2339.61|2339.53|2339.53|0
1646391130000|2022-03-04 10:52:10|2339.71|2339.71|2339.87|2339.87|2339.87|2339.87|2339.63|2339.63|0
1646391140000|2022-03-04 10:52:20|2340.08|2340.08|2340.55|2340.55|2340.63|2340.63|2340.08|2340.08|0
1646391150000|2022-03-04 10:52:30|2340.49|2340.49|2340.49|2340.49|2340.49|2340.49|2340.49|2340.49|0
1646391160000|2022-03-04 10:52:40|2340.65|2340.65|2340.65|2340.65|2340.65|2340.65|2340.65|2340.65|0
1646391170000|2022-03-04 10:52:50|2341.18|2341.18|2341.8|2341.8|2341.8|2341.8|2341.18|2341.18|0
1646391180000|2022-03-04 10:53:00|2341.83|2341.83|2341.68|2341.68|2341.83|2341.83|2341.61|2341.61|0
1646391200000|2022-03-04 10:53:20|2341.61|2341.61|2341.61|2341.61|2341.61|2341.61|2341.61|2341.61|0
1646391210000|2022-03-04 10:53:30|2341.8|2341.8|2341.95|2341.95|2341.95|2341.95|2341.69|2341.69|0
1646391220000|2022-03-04 10:53:40|2342.11|2342.11|2341.19|2341.19|2342.27|2342.27|2341.13|2341.13|0
1646391230000|2022-03-04 10:53:50|2341.41|2341.41|2341.27|2341.27|2341.41|2341.41|2341.27|2341.27|0
1646391240000|2022-03-04 10:54:00|2341.11|2341.11|2340.4|2340.4|2341.27|2341.27|2340.4|2340.4|0
1646391250000|2022-03-04 10:54:10|2340.32|2340.32|2340.19|2340.19|2340.32|2340.32|2340.19|2340.19|0
1646391260000|2022-03-04 10:54:20|2340.04|2340.04|2339.88|2339.88|2340.04|2340.04|2339.88|2339.88|0
1646391270000|2022-03-04 10:54:30|2339.7|2339.7|2339.86|2339.86|2339.86|2339.86|2339.7|2339.7|0
1646391280000|2022-03-04 10:54:40|2339.7|2339.7|2339.55|2339.55|2339.86|2339.86|2339.55|2339.55|0
1646391300000|2022-03-04 10:55:00|2339.42|2339.42|2339.49|2339.49|2339.49|2339.49|2339.42|2339.42|0
1646391310000|2022-03-04 10:55:10|2339.39|2339.39|2339.59|2339.59|2339.59|2339.59|2339.39|2339.39|0
1646391320000|2022-03-04 10:55:20|2339.23|2339.23|2339.23|2339.23|2339.23|2339.23|2339.23|2339.23|0
1646391330000|2022-03-04 10:55:30|2339.31|2339.31|2340.13|2340.13|2340.13|2340.13|2339.31|2339.31|0
1646391350000|2022-03-04 10:55:50|2339.81|2339.81|2339.65|2339.65|2339.81|2339.81|2339.65|2339.65|0
1646391360000|2022-03-04 10:56:00|2339.57|2339.57|2339.86|2339.86|2339.86|2339.86|2339.57|2339.57|0
1646391370000|2022-03-04 10:56:10|2339.79|2339.79|2339.79|2339.79|2339.79|2339.79|2339.79|2339.79|0
1646391380000|2022-03-04 10:56:20|2339.63|2339.63|2338.95|2338.95|2339.63|2339.63|2338.95|2338.95|0
1646391390000|2022-03-04 10:56:30|2339.01|2339.01|2338.36|2338.36|2339.01|2339.01|2338.36|2338.36|0
1646391400000|2022-03-04 10:56:40|2338.29|2338.29|2338.29|2338.29|2338.29|2338.29|2338.29|2338.29|0
1646391410000|2022-03-04 10:56:50|2338.17|2338.17|2338.17|2338.17|2338.17|2338.17|2338.17|2338.17|0
1646391420000|2022-03-04 10:57:00|2338.33|2338.33|2339.12|2339.12|2339.12|2339.12|2338.33|2338.33|0
1646391430000|2022-03-04 10:57:10|2339.44|2339.44|2339.44|2339.44|2339.44|2339.44|2339.44|2339.44|0
1646391440000|2022-03-04 10:57:20|2339.28|2339.28|2339.31|2339.31|2339.31|2339.31|2339.2|2339.2|0
1646391450000|2022-03-04 10:57:30|2339.44|2339.44|2339.33|2339.33|2339.44|2339.44|2339.33|2339.33|0
1646391460000|2022-03-04 10:57:40|2339.26|2339.26|2339.26|2339.26|2339.26|2339.26|2339.26|2339.26|0
1646391470000|2022-03-04 10:57:50|2339.18|2339.18|2339.11|2339.11|2339.18|2339.18|2339.11|2339.11|0
1646391480000|2022-03-04 10:58:00|2338.95|2338.95|2337.63|2337.63|2338.95|2338.95|2337.63|2337.63|0
1646391490000|2022-03-04 10:58:10|2337.95|2337.95|2338.09|2338.09|2338.09|2338.09|2337.95|2337.95|0
1646391520000|2022-03-04 10:58:40|2338.43|2338.43|2338.43|2338.43|2338.43|2338.43|2338.43|2338.43|0
1646391540000|2022-03-04 10:59:00|2338.5|2338.5|2338.37|2338.37|2338.5|2338.5|2338.37|2338.37|0
1646391550000|2022-03-04 10:59:10|2338.23|2338.23|2337.99|2337.99|2338.23|2338.23|2337.99|2337.99|0
1646391570000|2022-03-04 10:59:30|2337.86|2337.86|2337.82|2337.82|2337.86|2337.86|2337.82|2337.82|0
1646391580000|2022-03-04 10:59:40|2337.68|2337.68|2337.45|2337.45|2337.68|2337.68|2337.45|2337.45|0
1646391590000|2022-03-04 10:59:50|2337.38|2337.38|2338.2|2338.2|2338.2|2338.2|2337.38|2337.38|0
1646391600000|2022-03-04 11:00:00|2338.28|2338.28|2338.64|2338.64|2338.64|2338.64|2338.28|2338.28|0
1646391610000|2022-03-04 11:00:10|2338.51|2338.51|2338.62|2338.62|2338.62|2338.62|2338.51|2338.51|0
1646391620000|2022-03-04 11:00:20|2338.54|2338.54|2338.55|2338.55|2338.62|2338.62|2338.54|2338.54|0
1646391630000|2022-03-04 11:00:30|2338.63|2338.63|2338.79|2338.79|2338.98|2338.98|2338.63|2338.63|0
1646391640000|2022-03-04 11:00:40|2338.94|2338.94|2339.27|2339.27|2339.27|2339.27|2338.94|2338.94|0
1646391650000|2022-03-04 11:00:50|2339.58|2339.58|2339.17|2339.17|2339.58|2339.58|2339.17|2339.17|0
1646391660000|2022-03-04 11:01:00|2339.09|2339.09|2339.45|2339.45|2339.45|2339.45|2338.98|2338.98|0
1646391670000|2022-03-04 11:01:10|2339.3|2339.3|2339.3|2339.3|2339.3|2339.3|2339.3|2339.3|0
1646391680000|2022-03-04 11:01:20|2339.24|2339.24|2339.24|2339.24|2339.24|2339.24|2339.24|2339.24|0
1646391690000|2022-03-04 11:01:30|2339.05|2339.05|2338.49|2338.49|2339.05|2339.05|2338.49|2338.49|0
1646391700000|2022-03-04 11:01:40|2338.27|2338.27|2338.33|2338.33|2338.33|2338.33|2338.27|2338.27|0
1646391710000|2022-03-04 11:01:50|2338.02|2338.02|2337.6|2337.6|2338.02|2338.02|2337.6|2337.6|0
1646391720000|2022-03-04 11:02:00|2337.47|2337.47|2337.4|2337.4|2337.73|2337.73|2337.4|2337.4|0
1646391740000|2022-03-04 11:02:20|2337.56|2337.56|2337.89|2337.89|2337.89|2337.89|2337.56|2337.56|0
1646391780000|2022-03-04 11:03:00|2337.82|2337.82|2337.73|2337.73|2337.95|2337.95|2337.73|2337.73|0
1646391790000|2022-03-04 11:03:10|2337.64|2337.64|2337.51|2337.51|2337.64|2337.64|2337.51|2337.51|0
1646391800000|2022-03-04 11:03:20|2337.61|2337.61|2336.83|2336.83|2337.61|2337.61|2336.83|2336.83|0
1646391810000|2022-03-04 11:03:30|2336.76|2336.76|2335.66|2335.66|2336.76|2336.76|2335.66|2335.66|0
1646391820000|2022-03-04 11:03:40|2335.59|2335.59|2335.43|2335.43|2335.59|2335.59|2335.43|2335.43|0
1646391830000|2022-03-04 11:03:50|2335.3|2335.3|2335.38|2335.38|2335.43|2335.43|2335.3|2335.3|0
1646391840000|2022-03-04 11:04:00|2335.46|2335.46|2336.62|2336.62|2336.78|2336.78|2335.46|2335.46|0
1646391870000|2022-03-04 11:04:30|2336.73|2336.73|2336.73|2336.73|2336.73|2336.73|2336.73|2336.73|0
1646391880000|2022-03-04 11:04:40|2336.25|2336.25|2336.25|2336.25|2336.25|2336.25|2336.25|2336.25|0
1646391890000|2022-03-04 11:04:50|2336.09|2336.09|2336.02|2336.02|2336.15|2336.15|2336.02|2336.02|0
1646391900000|2022-03-04 11:05:00|2335.88|2335.88|2335.88|2335.88|2335.88|2335.88|2335.88|2335.88|0
1646391910000|2022-03-04 11:05:10|2336.03|2336.03|2336.14|2336.14|2336.23|2336.23|2335.95|2335.95|0
1646391920000|2022-03-04 11:05:20|2335.98|2335.98|2336.19|2336.19|2336.33|2336.33|2335.98|2335.98|0
1646391950000|2022-03-04 11:05:50|2335.96|2335.96|2335.96|2335.96|2335.96|2335.96|2335.96|2335.96|0
1646391960000|2022-03-04 11:06:00|2335.64|2335.64|2335.51|2335.51|2335.7|2335.7|2335.51|2335.51|0
1646391980000|2022-03-04 11:06:20|2335.57|2335.57|2336.1|2336.1|2336.1|2336.1|2335.57|2335.57|0
1646391990000|2022-03-04 11:06:30|2336.26|2336.26|2336.42|2336.42|2336.42|2336.42|2336.26|2336.26|0
1646392000000|2022-03-04 11:06:40|2336.58|2336.58|2337.36|2337.36|2337.44|2337.44|2336.58|2336.58|0
1646392010000|2022-03-04 11:06:50|2337.29|2337.29|2337.13|2337.13|2337.29|2337.29|2337.13|2337.13|0
1646392020000|2022-03-04 11:07:00|2337.26|2337.26|2337.26|2337.26|2337.26|2337.26|2337.26|2337.26|0
1646392040000|2022-03-04 11:07:20|2337.42|2337.42|2337.54|2337.54|2337.54|2337.54|2337.42|2337.42|0
1646392050000|2022-03-04 11:07:30|2337.15|2337.15|2337.17|2337.17|2337.44|2337.44|2337.15|2337.15|0
1646392060000|2022-03-04 11:07:40|2337.24|2337.24|2337.32|2337.32|2337.32|2337.32|2337.24|2337.24|0
1646392080000|2022-03-04 11:08:00|2337.36|2337.36|2337.78|2337.78|2337.78|2337.78|2337.36|2337.36|0
1646392100000|2022-03-04 11:08:20|2337.84|2337.84|2337.98|2337.98|2337.98|2337.98|2337.84|2337.84|0
1646392110000|2022-03-04 11:08:30|2337.85|2337.85|2337.78|2337.78|2337.85|2337.85|2337.78|2337.78|0
1646392120000|2022-03-04 11:08:40|2337.85|2337.85|2337.39|2337.39|2337.85|2337.85|2337.39|2337.39|0
1646392130000|2022-03-04 11:08:50|2337.08|2337.08|2336.55|2336.55|2337.08|2337.08|2336.55|2336.55|0
1646392160000|2022-03-04 11:09:20|2336.48|2336.48|2336.14|2336.14|2336.48|2336.48|2336.14|2336.14|0
1646392200000|2022-03-04 11:10:00|2336.3|2336.3|2336.37|2336.37|2336.37|2336.37|2336.3|2336.3|0
1646392230000|2022-03-04 11:10:30|2336.53|2336.53|2336.53|2336.53|2336.53|2336.53|2336.53|2336.53|0
1646392240000|2022-03-04 11:10:40|2336.69|2336.69|2336.69|2336.69|2336.69|2336.69|2336.69|2336.69|0
1646392250000|2022-03-04 11:10:50|2336.77|2336.77|2336.77|2336.77|2336.77|2336.77|2336.77|2336.77|0
1646392270000|2022-03-04 11:11:10|2336.9|2336.9|2336.9|2336.9|2336.9|2336.9|2336.9|2336.9|0
1646392280000|2022-03-04 11:11:20|2336.82|2336.82|2335.81|2335.81|2336.82|2336.82|2335.81|2335.81|0
1646392290000|2022-03-04 11:11:30|2336.03|2336.03|2336.03|2336.03|2336.03|2336.03|2335.88|2335.88|0
1646392300000|2022-03-04 11:11:40|2335.71|2335.71|2335.71|2335.71|2335.71|2335.71|2335.71|2335.71|0
1646392310000|2022-03-04 11:11:50|2335.58|2335.58|2335.66|2335.66|2335.74|2335.74|2335.58|2335.58|0
1646392320000|2022-03-04 11:12:00|2335.5|2335.5|2335.36|2335.36|2335.5|2335.5|2335.36|2335.36|0
1646392330000|2022-03-04 11:12:10|2335.44|2335.44|2335.74|2335.74|2335.74|2335.74|2335.44|2335.44|0
1646392340000|2022-03-04 11:12:20|2335.85|2335.85|2335.85|2335.85|2335.85|2335.85|2335.85|2335.85|0
1646392360000|2022-03-04 11:12:40|2335.73|2335.73|2335.33|2335.33|2335.73|2335.73|2335.33|2335.33|0
1646392370000|2022-03-04 11:12:50|2335.25|2335.25|2334.83|2334.83|2335.25|2335.25|2334.83|2334.83|0
1646392380000|2022-03-04 11:13:00|2334.76|2334.76|2334.22|2334.22|2334.76|2334.76|2334.22|2334.22|0
1646392390000|2022-03-04 11:13:10|2334.15|2334.15|2334.15|2334.15|2334.15|2334.15|2334.15|2334.15|0
1646392430000|2022-03-04 11:13:50|2333.99|2333.99|2333.5|2333.5|2334.2|2334.2|2333.5|2333.5|0
1646392440000|2022-03-04 11:14:00|2333.26|2333.26|2333.19|2333.19|2333.26|2333.26|2333.19|2333.19|0
1646392450000|2022-03-04 11:14:10|2333.05|2333.05|2333.05|2333.05|2333.05|2333.05|2333.05|2333.05|0
1646392460000|2022-03-04 11:14:20|2332.93|2332.93|2332.74|2332.74|2332.93|2332.93|2332.74|2332.74|0
1646392470000|2022-03-04 11:14:30|2332.23|2332.23|2332.23|2332.23|2332.23|2332.23|2332.23|2332.23|0
1646392490000|2022-03-04 11:14:50|2331.83|2331.83|2331.83|2331.83|2331.83|2331.83|2331.83|2331.83|0
1646392500000|2022-03-04 11:15:00|2331.9|2331.9|2332.01|2332.01|2332.01|2332.01|2331.9|2331.9|0
1646392510000|2022-03-04 11:15:10|2332.15|2332.15|2331.97|2331.97|2332.22|2332.22|2331.91|2331.91|0
1646392520000|2022-03-04 11:15:20|2331.64|2331.64|2331.58|2331.58|2331.64|2331.64|2331.58|2331.58|0
1646392530000|2022-03-04 11:15:30|2331.65|2331.65|2331.65|2331.65|2331.65|2331.65|2331.65|2331.65|0
1646392550000|2022-03-04 11:15:50|2331.71|2331.71|2331.26|2331.26|2331.71|2331.71|2331.26|2331.26|0
1646392590000|2022-03-04 11:16:30|2331.04|2331.04|2331.04|2331.04|2331.04|2331.04|2331.04|2331.04|0
1646392610000|2022-03-04 11:16:50|2331.25|2331.25|2330.87|2330.87|2331.25|2331.25|2330.87|2330.87|0
1646392620000|2022-03-04 11:17:00|2330.8|2330.8|2329.76|2329.76|2330.8|2330.8|2329.76|2329.76|0
1646392630000|2022-03-04 11:17:10|2329.69|2329.69|2329.69|2329.69|2329.69|2329.69|2329.69|2329.69|0
1646392640000|2022-03-04 11:17:20|2329.85|2329.85|2329.89|2329.89|2329.89|2329.89|2329.85|2329.85|0
1646392670000|2022-03-04 11:17:50|2330.05|2330.05|2329.89|2329.89|2330.05|2330.05|2329.89|2329.89|0
1646392680000|2022-03-04 11:18:00|2330.05|2330.05|2330.61|2330.61|2330.61|2330.61|2330.05|2330.05|0
1646392690000|2022-03-04 11:18:10|2330.88|2330.88|2330.88|2330.88|2330.88|2330.88|2330.88|2330.88|0
1646392700000|2022-03-04 11:18:20|2330.94|2330.94|2330.94|2330.94|2330.94|2330.94|2330.94|2330.94|0
1646392710000|2022-03-04 11:18:30|2331|2331|2331.51|2331.51|2331.51|2331.51|2331|2331|0
1646392720000|2022-03-04 11:18:40|2331.84|2331.84|2332.33|2332.33|2332.33|2332.33|2331.84|2331.84|0
1646392730000|2022-03-04 11:18:50|2332.39|2332.39|2332.76|2332.76|2332.76|2332.76|2332.31|2332.31|0
1646392740000|2022-03-04 11:19:00|2332.61|2332.61|2332.61|2332.61|2332.61|2332.61|2332.61|2332.61|0
1646392750000|2022-03-04 11:19:10|2333|2333|2333|2333|2333|2333|2333|2333|0
1646392760000|2022-03-04 11:19:20|2333.07|2333.07|2333.07|2333.07|2333.07|2333.07|2333.07|2333.07|0
1646392800000|2022-03-04 11:20:00|2332.91|2332.91|2332.91|2332.91|2332.91|2332.91|2332.91|2332.91|0
1646392810000|2022-03-04 11:20:10|2332.97|2332.97|2332.97|2332.97|2332.97|2332.97|2332.97|2332.97|0
1646392820000|2022-03-04 11:20:20|2332.91|2332.91|2332.91|2332.91|2332.91|2332.91|2332.91|2332.91|0
1646392850000|2022-03-04 11:20:50|2333.04|2333.04|2333.04|2333.04|2333.04|2333.04|2333.04|2333.04|0
1646392860000|2022-03-04 11:21:00|2333.1|2333.1|2333.26|2333.26|2333.26|2333.26|2333.1|2333.1|0
1646392880000|2022-03-04 11:21:20|2333.29|2333.29|2333.11|2333.11|2333.33|2333.33|2333.11|2333.11|0
1646392890000|2022-03-04 11:21:30|2333.19|2333.19|2332.99|2332.99|2333.19|2333.19|2332.99|2332.99|0
1646392900000|2022-03-04 11:21:40|2333.13|2333.13|2332.98|2332.98|2333.13|2333.13|2332.98|2332.98|0
1646392940000|2022-03-04 11:22:20|2333.12|2333.12|2333.18|2333.18|2333.18|2333.18|2333.12|2333.12|0
1646392950000|2022-03-04 11:22:30|2333.02|2333.02|2332.92|2332.92|2333.02|2333.02|2332.92|2332.92|0
1646392960000|2022-03-04 11:22:40|2332.99|2332.99|2332.99|2332.99|2332.99|2332.99|2332.99|2332.99|0
1646392970000|2022-03-04 11:22:50|2332.93|2332.93|2332.93|2332.93|2332.93|2332.93|2332.93|2332.93|0
1646392980000|2022-03-04 11:23:00|2333|2333|2334.38|2334.38|2334.38|2334.38|2333|2333|0
1646393020000|2022-03-04 11:23:40|2334.45|2334.45|2335.14|2335.14|2335.14|2335.14|2334.45|2334.45|0
1646393030000|2022-03-04 11:23:50|2334.98|2334.98|2334.83|2334.83|2334.98|2334.98|2334.83|2334.83|0
1646393040000|2022-03-04 11:24:00|2335.01|2335.01|2335.01|2335.01|2335.01|2335.01|2335.01|2335.01|0
1646393050000|2022-03-04 11:24:10|2335.13|2335.13|2335.13|2335.13|2335.13|2335.13|2335.13|2335.13|0
1646393060000|2022-03-04 11:24:20|2335|2335|2334.86|2334.86|2335|2335|2334.86|2334.86|0
1646393070000|2022-03-04 11:24:30|2334.6|2334.6|2334.81|2334.81|2334.81|2334.81|2334.6|2334.6|0
1646393080000|2022-03-04 11:24:40|2334.87|2334.87|2336.12|2336.12|2336.12|2336.12|2334.87|2334.87|0
1646393090000|2022-03-04 11:24:50|2336.33|2336.33|2336.46|2336.46|2336.46|2336.46|2336.33|2336.33|0
1646393100000|2022-03-04 11:25:00|2336.69|2336.69|2336.53|2336.53|2336.69|2336.69|2336.37|2336.37|0
1646393110000|2022-03-04 11:25:10|2336.4|2336.4|2336.4|2336.4|2336.4|2336.4|2336.4|2336.4|0
1646393120000|2022-03-04 11:25:20|2336.32|2336.32|2336.06|2336.06|2336.32|2336.32|2336.06|2336.06|0
1646393130000|2022-03-04 11:25:30|2335.99|2335.99|2335.7|2335.7|2335.99|2335.99|2335.7|2335.7|0
1646393140000|2022-03-04 11:25:40|2335.77|2335.77|2335.7|2335.7|2335.77|2335.77|2335.7|2335.7|0
1646393150000|2022-03-04 11:25:50|2335.62|2335.62|2335.65|2335.65|2335.65|2335.65|2335.62|2335.62|0
1646393160000|2022-03-04 11:26:00|2335.81|2335.81|2335.81|2335.81|2335.81|2335.81|2335.81|2335.81|0
1646393190000|2022-03-04 11:26:30|2335.54|2335.54|2335.39|2335.39|2335.54|2335.54|2335.33|2335.33|0
1646393210000|2022-03-04 11:26:50|2335.19|2335.19|2334.55|2334.55|2335.19|2335.19|2334.55|2334.55|0
1646393220000|2022-03-04 11:27:00|2334.61|2334.61|2334.86|2334.86|2334.86|2334.86|2334.61|2334.61|0
1646393230000|2022-03-04 11:27:10|2334.67|2334.67|2334.67|2334.67|2334.67|2334.67|2334.67|2334.67|0
1646393270000|2022-03-04 11:27:50|2334.88|2334.88|2334.88|2334.88|2334.88|2334.88|2334.88|2334.88|0
1646393290000|2022-03-04 11:28:10|2334.56|2334.56|2334.49|2334.49|2334.56|2334.56|2334.49|2334.49|0
1646393300000|2022-03-04 11:28:20|2334.41|2334.41|2334.27|2334.27|2334.41|2334.41|2334.27|2334.27|0
1646393310000|2022-03-04 11:28:30|2334.34|2334.34|2334.34|2334.34|2334.34|2334.34|2334.34|2334.34|0
1646393320000|2022-03-04 11:28:40|2334.42|2334.42|2334.62|2334.62|2334.62|2334.62|2334.42|2334.42|0
1646393330000|2022-03-04 11:28:50|2334.72|2334.72|2334.58|2334.58|2334.79|2334.79|2334.58|2334.58|0
1646393340000|2022-03-04 11:29:00|2334.43|2334.43|2334.43|2334.43|2334.43|2334.43|2334.43|2334.43|0
1646393350000|2022-03-04 11:29:10|2334.39|2334.39|2334.39|2334.39|2334.39|2334.39|2334.39|2334.39|0
1646393360000|2022-03-04 11:29:20|2334.33|2334.33|2334.17|2334.17|2334.33|2334.33|2334.17|2334.17|0
1646393370000|2022-03-04 11:29:30|2334.2|2334.2|2334.16|2334.16|2334.2|2334.2|2334.16|2334.16|0
1646393380000|2022-03-04 11:29:40|2334.19|2334.19|2334.54|2334.54|2334.54|2334.54|2334.19|2334.19|0
1646393400000|2022-03-04 11:30:00|2334.68|2334.68|2334.68|2334.68|2334.68|2334.68|2334.68|2334.68|0
1646393410000|2022-03-04 11:30:10|2334.81|2334.81|2334.81|2334.81|2334.81|2334.81|2334.81|2334.81|0
1646393440000|2022-03-04 11:30:40|2334.87|2334.87|2334.87|2334.87|2334.87|2334.87|2334.87|2334.87|0
1646393450000|2022-03-04 11:30:50|2334.66|2334.66|2334.66|2334.66|2334.66|2334.66|2334.66|2334.66|0
1646393460000|2022-03-04 11:31:00|2334.8|2334.8|2334.8|2334.8|2334.8|2334.8|2334.8|2334.8|0
1646393480000|2022-03-04 11:31:20|2334.68|2334.68|2334.68|2334.68|2334.68|2334.68|2334.68|2334.68|0
1646393490000|2022-03-04 11:31:30|2334.64|2334.64|2334.42|2334.42|2334.64|2334.64|2334.42|2334.42|0
1646393500000|2022-03-04 11:31:40|2334.39|2334.39|2334.32|2334.32|2334.39|2334.39|2334.27|2334.27|0
1646393510000|2022-03-04 11:31:50|2333.99|2333.99|2333.83|2333.83|2333.99|2333.99|2333.83|2333.83|0
1646393520000|2022-03-04 11:32:00|2333.6|2333.6|2333.68|2333.68|2333.68|2333.68|2333.6|2333.6|0
1646393530000|2022-03-04 11:32:10|2333.8|2333.8|2333.59|2333.59|2333.8|2333.8|2333.59|2333.59|0
1646393550000|2022-03-04 11:32:30|2333.32|2333.32|2332.43|2332.43|2333.32|2333.32|2332.43|2332.43|0
1646393600000|2022-03-04 11:33:20|2332.28|2332.28|2332.4|2332.4|2332.4|2332.4|2332.28|2332.28|0
1646393610000|2022-03-04 11:33:30|2332.53|2332.53|2332.98|2332.98|2332.98|2332.98|2332.53|2332.53|0
1646393620000|2022-03-04 11:33:40|2333.2|2333.2|2333.2|2333.2|2333.2|2333.2|2333.2|2333.2|0
1646393630000|2022-03-04 11:33:50|2333.34|2333.34|2333.45|2333.45|2333.45|2333.45|2333.34|2333.34|0
1646393640000|2022-03-04 11:34:00|2333.51|2333.51|2334.61|2334.61|2334.61|2334.61|2333.51|2333.51|0
1646393650000|2022-03-04 11:34:10|2334.68|2334.68|2334.97|2334.97|2334.97|2334.97|2334.68|2334.68|0
1646393670000|2022-03-04 11:34:30|2334.9|2334.9|2334.9|2334.9|2334.9|2334.9|2334.9|2334.9|0
1646393690000|2022-03-04 11:34:50|2334.77|2334.77|2334.77|2334.77|2334.77|2334.77|2334.69|2334.69|0
1646393700000|2022-03-04 11:35:00|2334.9|2334.9|2334.49|2334.49|2335.03|2335.03|2334.49|2334.49|0
1646393710000|2022-03-04 11:35:10|2334.43|2334.43|2334.24|2334.24|2334.56|2334.56|2334.24|2334.24|0
1646393720000|2022-03-04 11:35:20|2334.3|2334.3|2334.44|2334.44|2334.44|2334.44|2334.3|2334.3|0
1646393740000|2022-03-04 11:35:40|2334.31|2334.31|2334.31|2334.31|2334.31|2334.31|2334.31|2334.31|0
1646393760000|2022-03-04 11:36:00|2334.44|2334.44|2334.44|2334.44|2334.44|2334.44|2334.44|2334.44|0
1646393770000|2022-03-04 11:36:10|2334.76|2334.76|2335.17|2335.17|2335.17|2335.17|2334.76|2334.76|0
1646393780000|2022-03-04 11:36:20|2335.24|2335.24|2335.24|2335.24|2335.24|2335.24|2335.24|2335.24|0
1646393790000|2022-03-04 11:36:30|2335.1|2335.1|2335.1|2335.1|2335.1|2335.1|2335.1|2335.1|0
1646393840000|2022-03-04 11:37:20|2335.26|2335.26|2334.5|2334.5|2335.26|2335.26|2334.5|2334.5|0
1646393850000|2022-03-04 11:37:30|2334.37|2334.37|2334.24|2334.24|2334.37|2334.37|2334.24|2334.24|0
1646393890000|2022-03-04 11:38:10|2334.31|2334.31|2334.31|2334.31|2334.31|2334.31|2334.31|2334.31|0
1646393940000|2022-03-04 11:39:00|2334.25|2334.25|2334.25|2334.25|2334.25|2334.25|2334.25|2334.25|0
1646393950000|2022-03-04 11:39:10|2334.12|2334.12|2333.69|2333.69|2334.12|2334.12|2333.69|2333.69|0
1646393980000|2022-03-04 11:39:40|2333.5|2333.5|2333.5|2333.5|2333.5|2333.5|2333.5|2333.5|0
1646393990000|2022-03-04 11:39:50|2333.46|2333.46|2333.46|2333.46|2333.46|2333.46|2333.46|2333.46|0
1646394000000|2022-03-04 11:40:00|2333.32|2333.32|2333.06|2333.06|2333.32|2333.32|2333.06|2333.06|0
1646394010000|2022-03-04 11:40:10|2332.83|2332.83|2332.9|2332.9|2332.9|2332.9|2332.83|2332.83|0
1646394020000|2022-03-04 11:40:20|2332.98|2332.98|2332.9|2332.9|2332.98|2332.98|2332.9|2332.9|0
1646394030000|2022-03-04 11:40:30|2333.09|2333.09|2332.81|2332.81|2333.09|2333.09|2332.81|2332.81|0
1646394050000|2022-03-04 11:40:50|2332.17|2332.17|2332.17|2332.17|2332.17|2332.17|2332.17|2332.17|0
1646394060000|2022-03-04 11:41:00|2332.29|2332.29|2332.29|2332.29|2332.29|2332.29|2332.29|2332.29|0
1646394070000|2022-03-04 11:41:10|2332.43|2332.43|2332.43|2332.43|2332.43|2332.43|2332.43|2332.43|0
1646394110000|2022-03-04 11:41:50|2332.56|2332.56|2332.56|2332.56|2332.56|2332.56|2332.56|2332.56|0
1646394120000|2022-03-04 11:42:00|2332.67|2332.67|2332.67|2332.67|2332.83|2332.83|2332.67|2332.67|0
1646394130000|2022-03-04 11:42:10|2332.83|2332.83|2331.95|2331.95|2332.83|2332.83|2331.95|2331.95|0
1646394140000|2022-03-04 11:42:20|2331.87|2331.87|2331.59|2331.59|2331.87|2331.87|2331.59|2331.59|0
1646394170000|2022-03-04 11:42:50|2331.73|2331.73|2331.44|2331.44|2331.73|2331.73|2331.44|2331.44|0
1646394210000|2022-03-04 11:43:30|2331.3|2331.3|2330.34|2330.34|2331.3|2331.3|2330.34|2330.34|0
1646394220000|2022-03-04 11:43:40|2330.02|2330.02|2329.95|2329.95|2330.02|2330.02|2329.95|2329.95|0
1646394230000|2022-03-04 11:43:50|2329.89|2329.89|2329.89|2329.89|2329.89|2329.89|2329.89|2329.89|0
1646394240000|2022-03-04 11:44:00|2330.24|2330.24|2330.74|2330.74|2330.74|2330.74|2330.24|2330.24|0
1646394250000|2022-03-04 11:44:10|2330.71|2330.71|2330.82|2330.82|2331.05|2331.05|2330.66|2330.66|0
1646394260000|2022-03-04 11:44:20|2330.66|2330.66|2330.56|2330.56|2330.72|2330.72|2330.56|2330.56|0
1646394270000|2022-03-04 11:44:30|2330.52|2330.52|2330.45|2330.45|2330.52|2330.52|2330.45|2330.45|0
1646394280000|2022-03-04 11:44:40|2330.42|2330.42|2330.26|2330.26|2330.49|2330.49|2330.26|2330.26|0
1646394290000|2022-03-04 11:44:50|2330.34|2330.34|2330.61|2330.61|2330.61|2330.61|2330.26|2330.26|0
1646394300000|2022-03-04 11:45:00|2330.45|2330.45|2330.28|2330.28|2330.45|2330.45|2330.13|2330.13|0
1646394310000|2022-03-04 11:45:10|2330.44|2330.44|2329.74|2329.74|2330.44|2330.44|2329.74|2329.74|0
1646394320000|2022-03-04 11:45:20|2329.9|2329.9|2330.05|2330.05|2330.05|2330.05|2329.67|2329.67|0
1646394340000|2022-03-04 11:45:40|2329.87|2329.87|2329.93|2329.93|2329.93|2329.93|2329.87|2329.87|0
1646394360000|2022-03-04 11:46:00|2330.05|2330.05|2330.03|2330.03|2330.18|2330.18|2330.03|2330.03|0
1646394380000|2022-03-04 11:46:20|2329.41|2329.41|2329.18|2329.18|2329.64|2329.64|2329.18|2329.18|0
1646394390000|2022-03-04 11:46:30|2329.12|2329.12|2329.12|2329.12|2329.12|2329.12|2329.12|2329.12|0
1646394400000|2022-03-04 11:46:40|2329.27|2329.27|2329.2|2329.2|2329.27|2329.27|2329.2|2329.2|0
1646394410000|2022-03-04 11:46:50|2329.12|2329.12|2328.41|2328.41|2329.12|2329.12|2328.41|2328.41|0
1646394420000|2022-03-04 11:47:00|2328.34|2328.34|2328.3|2328.3|2328.34|2328.34|2328.15|2328.15|0
1646394430000|2022-03-04 11:47:10|2328.07|2328.07|2328.03|2328.03|2328.07|2328.07|2327.96|2327.96|0
1646394440000|2022-03-04 11:47:20|2327.95|2327.95|2327.87|2327.87|2327.95|2327.95|2327.87|2327.87|0
1646394450000|2022-03-04 11:47:30|2327.74|2327.74|2327.92|2327.92|2327.97|2327.97|2327.74|2327.74|0
1646394460000|2022-03-04 11:47:40|2327.95|2327.95|2327.95|2327.95|2327.95|2327.95|2327.95|2327.95|0
1646394470000|2022-03-04 11:47:50|2328.18|2328.18|2328.18|2328.18|2328.18|2328.18|2328.18|2328.18|0
1646394480000|2022-03-04 11:48:00|2328.11|2328.11|2328.18|2328.18|2328.18|2328.18|2328.11|2328.11|0
1646394490000|2022-03-04 11:48:10|2328.05|2328.05|2327.91|2327.91|2328.05|2328.05|2327.91|2327.91|0
1646394500000|2022-03-04 11:48:20|2327.99|2327.99|2328.31|2328.31|2328.38|2328.38|2327.99|2327.99|0
1646394510000|2022-03-04 11:48:30|2327.94|2327.94|2328.08|2328.08|2328.08|2328.08|2327.94|2327.94|0
1646394520000|2022-03-04 11:48:40|2328.24|2328.24|2328.6|2328.6|2328.6|2328.6|2328.24|2328.24|0
1646394530000|2022-03-04 11:48:50|2328.66|2328.66|2328.43|2328.43|2328.66|2328.66|2328.43|2328.43|0
1646394540000|2022-03-04 11:49:00|2328.36|2328.36|2328.41|2328.41|2328.57|2328.57|2328.36|2328.36|0
1646394550000|2022-03-04 11:49:10|2328.27|2328.27|2328.28|2328.28|2328.41|2328.41|2328.27|2328.27|0
1646394560000|2022-03-04 11:49:20|2327.82|2327.82|2326.55|2326.55|2327.82|2327.82|2326.55|2326.55|0
1646394570000|2022-03-04 11:49:30|2326.21|2326.21|2325.76|2325.76|2326.21|2326.21|2325.64|2325.64|0
1646394580000|2022-03-04 11:49:40|2325.6|2325.6|2325.6|2325.6|2325.6|2325.6|2325.6|2325.6|0
1646394590000|2022-03-04 11:49:50|2325.79|2325.79|2325.35|2325.35|2325.79|2325.79|2325.35|2325.35|0
1646394600000|2022-03-04 11:50:00|2325.59|2325.59|2325.54|2325.54|2325.76|2325.76|2325.47|2325.47|0
1646394610000|2022-03-04 11:50:10|2325.62|2325.62|2325.77|2325.77|2325.93|2325.93|2325.62|2325.62|0
1646394620000|2022-03-04 11:50:20|2325.69|2325.69|2325.53|2325.53|2325.69|2325.69|2325.53|2325.53|0
1646394630000|2022-03-04 11:50:30|2325.41|2325.41|2325.41|2325.41|2325.41|2325.41|2325.41|2325.41|0
1646394640000|2022-03-04 11:50:40|2325.34|2325.34|2325.34|2325.34|2325.49|2325.49|2325.34|2325.34|0
1646394650000|2022-03-04 11:50:50|2325.28|2325.28|2325.12|2325.12|2325.28|2325.28|2325.12|2325.12|0
1646394660000|2022-03-04 11:51:00|2325.28|2325.28|2326.27|2326.27|2326.35|2326.35|2325.28|2325.28|0
1646394670000|2022-03-04 11:51:10|2326.43|2326.43|2326.84|2326.84|2326.84|2326.84|2326.43|2326.43|0
1646394680000|2022-03-04 11:51:20|2326.69|2326.69|2326.53|2326.53|2326.69|2326.69|2326.38|2326.38|0
1646394690000|2022-03-04 11:51:30|2327|2327|2327.15|2327.15|2327.3|2327.3|2327|2327|0
1646394700000|2022-03-04 11:51:40|2327|2327|2327.2|2327.2|2327.2|2327.2|2327|2327|0
1646394710000|2022-03-04 11:51:50|2327.23|2327.23|2327.57|2327.57|2327.57|2327.57|2327.23|2327.23|0
1646394720000|2022-03-04 11:52:00|2327.61|2327.61|2327.56|2327.56|2327.64|2327.64|2327.37|2327.37|0
1646394730000|2022-03-04 11:52:10|2327.78|2327.78|2327.92|2327.92|2327.92|2327.92|2327.78|2327.78|0
1646394740000|2022-03-04 11:52:20|2328.15|2328.15|2327.95|2327.95|2328.15|2328.15|2327.89|2327.89|0
1646394750000|2022-03-04 11:52:30|2327.82|2327.82|2327.82|2327.82|2327.82|2327.82|2327.82|2327.82|0
1646394770000|2022-03-04 11:52:50|2327.88|2327.88|2327.88|2327.88|2327.88|2327.88|2327.88|2327.88|0
1646394790000|2022-03-04 11:53:10|2328.02|2328.02|2327.9|2327.9|2328.02|2328.02|2327.9|2327.9|0
1646394800000|2022-03-04 11:53:20|2327.77|2327.77|2327.62|2327.62|2327.77|2327.77|2327.49|2327.49|0
1646394810000|2022-03-04 11:53:30|2327.75|2327.75|2327.63|2327.63|2327.75|2327.75|2327.49|2327.49|0
1646394820000|2022-03-04 11:53:40|2327.76|2327.76|2327.76|2327.76|2327.76|2327.76|2327.76|2327.76|0
1646394830000|2022-03-04 11:53:50|2327.9|2327.9|2327.83|2327.83|2327.9|2327.9|2327.83|2327.83|0
1646394840000|2022-03-04 11:54:00|2327.77|2327.77|2327.77|2327.77|2327.77|2327.77|2327.77|2327.77|0
1646394850000|2022-03-04 11:54:10|2328.15|2328.15|2328.15|2328.15|2328.15|2328.15|2328.08|2328.08|0
1646394860000|2022-03-04 11:54:20|2328.07|2328.07|2328.07|2328.07|2328.07|2328.07|2327.99|2327.99|0
1646394890000|2022-03-04 11:54:50|2327.99|2327.99|2327.99|2327.99|2327.99|2327.99|2327.99|2327.99|0
1646394900000|2022-03-04 11:55:00|2327.6|2327.6|2327.57|2327.57|2327.6|2327.6|2327.46|2327.46|0
1646394910000|2022-03-04 11:55:10|2327.5|2327.5|2326.68|2326.68|2327.61|2327.61|2326.68|2326.68|0
1646394920000|2022-03-04 11:55:20|2326.55|2326.55|2325.31|2325.31|2326.55|2326.55|2325.31|2325.31|0
1646394930000|2022-03-04 11:55:30|2325.15|2325.15|2324.86|2324.86|2325.15|2325.15|2324.86|2324.86|0
1646394950000|2022-03-04 11:55:50|2324.99|2324.99|2324.65|2324.65|2324.99|2324.99|2324.65|2324.65|0
1646394960000|2022-03-04 11:56:00|2324.73|2324.73|2324.73|2324.73|2324.73|2324.73|2324.73|2324.73|0
1646394970000|2022-03-04 11:56:10|2324.86|2324.86|2324.86|2324.86|2324.86|2324.86|2324.86|2324.86|0
1646394980000|2022-03-04 11:56:20|2325.01|2325.01|2325.01|2325.01|2325.01|2325.01|2325.01|2325.01|0
1646394990000|2022-03-04 11:56:30|2324.94|2324.94|2324.77|2324.77|2324.97|2324.97|2324.77|2324.77|0
1646395000000|2022-03-04 11:56:40|2324.7|2324.7|2324.78|2324.78|2324.78|2324.78|2324.7|2324.7|0
1646395010000|2022-03-04 11:56:50|2324.7|2324.7|2324.3|2324.3|2324.7|2324.7|2324.22|2324.22|0
1646395020000|2022-03-04 11:57:00|2324.45|2324.45|2324.45|2324.45|2324.45|2324.45|2324.45|2324.45|0
1646395040000|2022-03-04 11:57:20|2324.52|2324.52|2324.52|2324.52|2324.52|2324.52|2324.52|2324.52|0
1646395050000|2022-03-04 11:57:30|2324.66|2324.66|2324.41|2324.41|2324.66|2324.66|2324.41|2324.41|0
1646395070000|2022-03-04 11:57:50|2324.27|2324.27|2323.82|2323.82|2324.27|2324.27|2323.82|2323.82|0
1646395080000|2022-03-04 11:58:00|2323.95|2323.95|2323.95|2323.95|2323.95|2323.95|2323.95|2323.95|0
1646395090000|2022-03-04 11:58:10|2323.87|2323.87|2323.87|2323.87|2323.87|2323.87|2323.87|2323.87|0
1646395100000|2022-03-04 11:58:20|2324.03|2324.03|2323.56|2323.56|2324.03|2324.03|2323.56|2323.56|0
1646395110000|2022-03-04 11:58:30|2323.43|2323.43|2323.13|2323.13|2323.46|2323.46|2323.13|2323.13|0
1646395120000|2022-03-04 11:58:40|2322.91|2322.91|2322.91|2322.91|2322.91|2322.91|2322.91|2322.91|0
1646395130000|2022-03-04 11:58:50|2322.75|2322.75|2322.35|2322.35|2322.98|2322.98|2322.35|2322.35|0
1646395140000|2022-03-04 11:59:00|2322.42|2322.42|2322.9|2322.9|2322.92|2322.92|2322.42|2322.42|0
1646395160000|2022-03-04 11:59:20|2322.82|2322.82|2321.95|2321.95|2322.82|2322.82|2321.95|2321.95|0
1646395170000|2022-03-04 11:59:30|2321.76|2321.76|2321.76|2321.76|2321.76|2321.76|2321.76|2321.76|0
1646395180000|2022-03-04 11:59:40|2321.71|2321.71|2321.43|2321.43|2321.76|2321.76|2321.43|2321.43|0
1646395190000|2022-03-04 11:59:50|2321.28|2321.28|2321.27|2321.27|2321.43|2321.43|2321.2|2321.2|0
1646395200000|2022-03-04 12:00:00|2321.9|2321.9|2322.46|2322.46|2322.46|2322.46|2321.83|2321.83|0
1646395210000|2022-03-04 12:00:10|2322.52|2322.52|2322.59|2322.59|2322.67|2322.67|2322.52|2322.52|0
1646395240000|2022-03-04 12:00:40|2322.46|2322.46|2322.46|2322.46|2322.46|2322.46|2322.22|2322.22|0
1646395250000|2022-03-04 12:00:50|2322.22|2322.22|2322.11|2322.11|2322.22|2322.22|2322.11|2322.11|0
1646395260000|2022-03-04 12:01:00|2322.19|2322.19|2322.27|2322.27|2322.27|2322.27|2322.19|2322.19|0
1646395270000|2022-03-04 12:01:10|2322.2|2322.2|2322.2|2322.2|2322.2|2322.2|2322.2|2322.2|0
1646395280000|2022-03-04 12:01:20|2322.12|2322.12|2322.12|2322.12|2322.12|2322.12|2322.12|2322.12|0
1646395290000|2022-03-04 12:01:30|2321.81|2321.81|2321.54|2321.54|2321.81|2321.81|2321.54|2321.54|0
1646395300000|2022-03-04 12:01:40|2321.34|2321.34|2321.34|2321.34|2321.34|2321.34|2321.34|2321.34|0
1646395310000|2022-03-04 12:01:50|2321.19|2321.19|2321.19|2321.19|2321.19|2321.19|2321.19|2321.19|0
1646395320000|2022-03-04 12:02:00|2321.34|2321.34|2321.38|2321.38|2321.38|2321.38|2321.34|2321.34|0
1646395330000|2022-03-04 12:02:10|2321.42|2321.42|2321.22|2321.22|2321.42|2321.42|2321.22|2321.22|0
1646395350000|2022-03-04 12:02:30|2321.06|2321.06|2321.16|2321.16|2321.16|2321.16|2320.93|2320.93|0
1646395370000|2022-03-04 12:02:50|2321.23|2321.23|2321.08|2321.08|2321.23|2321.23|2321.08|2321.08|0
1646395380000|2022-03-04 12:03:00|2321.24|2321.24|2321.11|2321.11|2321.27|2321.27|2321.11|2321.11|0
1646395410000|2022-03-04 12:03:30|2321.04|2321.04|2321.04|2321.04|2321.04|2321.04|2321.04|2321.04|0
1646395420000|2022-03-04 12:03:40|2320.76|2320.76|2320.76|2320.76|2320.76|2320.76|2320.72|2320.72|0
1646395430000|2022-03-04 12:03:50|2320.64|2320.64|2320.89|2320.89|2320.89|2320.89|2320.64|2320.64|0
1646395440000|2022-03-04 12:04:00|2320.76|2320.76|2322.68|2322.68|2322.68|2322.68|2320.76|2320.76|0
1646395450000|2022-03-04 12:04:10|2322.75|2322.75|2323.71|2323.71|2323.71|2323.71|2322.75|2322.75|0
1646395460000|2022-03-04 12:04:20|2324.02|2324.02|2324.02|2324.02|2324.02|2324.02|2324.02|2324.02|0
1646395470000|2022-03-04 12:04:30|2324.68|2324.68|2324.92|2324.92|2324.92|2324.92|2324.68|2324.68|0
1646395480000|2022-03-04 12:04:40|2324.79|2324.79|2325.07|2325.07|2325.07|2325.07|2324.79|2324.79|0
1646395490000|2022-03-04 12:04:50|2324.75|2324.75|2324.09|2324.09|2324.75|2324.75|2324.09|2324.09|0
1646395500000|2022-03-04 12:05:00|2323.65|2323.65|2323.41|2323.41|2323.65|2323.65|2323.33|2323.33|0
1646395520000|2022-03-04 12:05:20|2323.47|2323.47|2323.34|2323.34|2323.47|2323.47|2323.34|2323.34|0
1646395530000|2022-03-04 12:05:30|2323.02|2323.02|2322.66|2322.66|2323.02|2323.02|2322.66|2322.66|0
1646395540000|2022-03-04 12:05:40|2322.73|2322.73|2322.5|2322.5|2322.73|2322.73|2322.5|2322.5|0
1646395550000|2022-03-04 12:05:50|2322.18|2322.18|2322.25|2322.25|2322.25|2322.25|2322.18|2322.18|0
1646395560000|2022-03-04 12:06:00|2322.09|2322.09|2322.15|2322.15|2322.31|2322.31|2321.94|2321.94|0
1646395570000|2022-03-04 12:06:10|2322.31|2322.31|2322.31|2322.31|2322.31|2322.31|2322.31|2322.31|0
1646395590000|2022-03-04 12:06:30|2322.24|2322.24|2322.11|2322.11|2322.24|2322.24|2322.11|2322.11|0
1646395600000|2022-03-04 12:06:40|2321.85|2321.85|2321.85|2321.85|2321.85|2321.85|2321.85|2321.85|0
1646395610000|2022-03-04 12:06:50|2321.62|2321.62|2321.28|2321.28|2321.62|2321.62|2321.28|2321.28|0
1646395620000|2022-03-04 12:07:00|2321.22|2321.22|2321.23|2321.23|2321.23|2321.23|2321.16|2321.16|0
1646395630000|2022-03-04 12:07:10|2320.96|2320.96|2321.12|2321.12|2321.12|2321.12|2320.96|2320.96|0
1646395650000|2022-03-04 12:07:30|2320.98|2320.98|2320.68|2320.68|2320.98|2320.98|2320.68|2320.68|0
1646395670000|2022-03-04 12:07:50|2320.52|2320.52|2320.19|2320.19|2320.52|2320.52|2320.12|2320.12|0
1646395680000|2022-03-04 12:08:00|2320.31|2320.31|2320.31|2320.31|2320.31|2320.31|2320.31|2320.31|0
1646395690000|2022-03-04 12:08:10|2320.24|2320.24|2320.39|2320.39|2320.39|2320.39|2320.24|2320.24|0
1646395700000|2022-03-04 12:08:20|2320.45|2320.45|2320.77|2320.77|2320.83|2320.83|2320.45|2320.45|0
1646395710000|2022-03-04 12:08:30|2320.98|2320.98|2321.58|2321.58|2321.58|2321.58|2320.98|2320.98|0
1646395720000|2022-03-04 12:08:40|2321.7|2321.7|2321.7|2321.7|2321.7|2321.7|2321.7|2321.7|0
1646395730000|2022-03-04 12:08:50|2322.01|2322.01|2322.01|2322.01|2322.01|2322.01|2322.01|2322.01|0
1646395740000|2022-03-04 12:09:00|2322.14|2322.14|2322.22|2322.22|2322.22|2322.22|2322.06|2322.06|0
1646395750000|2022-03-04 12:09:10|2322.33|2322.33|2322.33|2322.33|2322.33|2322.33|2322.33|2322.33|0
1646395760000|2022-03-04 12:09:20|2322.26|2322.26|2322.18|2322.18|2322.26|2322.26|2322.18|2322.18|0
1646395770000|2022-03-04 12:09:30|2322.11|2322.11|2322.11|2322.11|2322.11|2322.11|2322.11|2322.11|0
1646395780000|2022-03-04 12:09:40|2321.96|2321.96|2321.3|2321.3|2321.96|2321.96|2321.3|2321.3|0
1646395790000|2022-03-04 12:09:50|2321.17|2321.17|2321.17|2321.17|2321.17|2321.17|2321.17|2321.17|0
1646395800000|2022-03-04 12:10:00|2320.69|2320.69|2320.34|2320.34|2320.69|2320.69|2320.34|2320.34|0
1646395810000|2022-03-04 12:10:10|2320.4|2320.4|2320.52|2320.52|2320.52|2320.52|2320.4|2320.4|0
1646395830000|2022-03-04 12:10:30|2320.44|2320.44|2320.74|2320.74|2320.74|2320.74|2320.44|2320.44|0
1646395850000|2022-03-04 12:10:50|2321.21|2321.21|2320.95|2320.95|2321.21|2321.21|2320.95|2320.95|0
1646395860000|2022-03-04 12:11:00|2320.87|2320.87|2320.01|2320.01|2320.87|2320.87|2320.01|2320.01|0
1646395870000|2022-03-04 12:11:10|2320.17|2320.17|2320.01|2320.01|2320.17|2320.17|2320.01|2320.01|0
1646395880000|2022-03-04 12:11:20|2319.95|2319.95|2319.77|2319.77|2319.95|2319.95|2319.77|2319.77|0
1646395910000|2022-03-04 12:11:50|2319.62|2319.62|2318.34|2318.34|2319.62|2319.62|2318.34|2318.34|0
1646395930000|2022-03-04 12:12:10|2318.66|2318.66|2318.79|2318.79|2318.92|2318.92|2318.66|2318.66|0
1646395940000|2022-03-04 12:12:20|2318.83|2318.83|2318.83|2318.83|2318.83|2318.83|2318.83|2318.83|0
1646395950000|2022-03-04 12:12:30|2318.96|2318.96|2318.96|2318.96|2318.96|2318.96|2318.96|2318.96|0
1646395960000|2022-03-04 12:12:40|2319.04|2319.04|2319.04|2319.04|2319.04|2319.04|2319.04|2319.04|0
1646395970000|2022-03-04 12:12:50|2318.91|2318.91|2318.83|2318.83|2318.91|2318.91|2318.83|2318.83|0
1646395980000|2022-03-04 12:13:00|2318.59|2318.59|2317.9|2317.9|2318.59|2318.59|2317.9|2317.9|0
1646395990000|2022-03-04 12:13:10|2317.93|2317.93|2317.96|2317.96|2318.03|2318.03|2317.9|2317.9|0
1646396010000|2022-03-04 12:13:30|2317.9|2317.9|2317.76|2317.76|2317.9|2317.9|2317.63|2317.63|0
1646396020000|2022-03-04 12:13:40|2317.63|2317.63|2317.63|2317.63|2317.63|2317.63|2317.63|2317.63|0
1646396030000|2022-03-04 12:13:50|2317.56|2317.56|2317.4|2317.4|2317.56|2317.56|2317.24|2317.24|0
1646396040000|2022-03-04 12:14:00|2317.46|2317.46|2317.52|2317.52|2317.52|2317.52|2317.46|2317.46|0
1646396050000|2022-03-04 12:14:10|2317.64|2317.64|2317.64|2317.64|2317.64|2317.64|2317.64|2317.64|0
1646396070000|2022-03-04 12:14:30|2317.52|2317.52|2317.2|2317.2|2317.6|2317.6|2317.2|2317.2|0
1646396080000|2022-03-04 12:14:40|2317.13|2317.13|2317.13|2317.13|2317.13|2317.13|2317.13|2317.13|0
1646396100000|2022-03-04 12:15:00|2317.25|2317.25|2317.18|2317.18|2317.25|2317.25|2317.18|2317.18|0
1646396110000|2022-03-04 12:15:10|2317.25|2317.25|2317.28|2317.28|2317.28|2317.28|2317.25|2317.25|0
1646396120000|2022-03-04 12:15:20|2317.43|2317.43|2316.95|2316.95|2317.5|2317.5|2316.95|2316.95|0
1646396140000|2022-03-04 12:15:40|2316.87|2316.87|2316.74|2316.74|2316.87|2316.87|2316.74|2316.74|0
1646396150000|2022-03-04 12:15:50|2316.8|2316.8|2316.8|2316.8|2316.8|2316.8|2316.8|2316.8|0
1646396160000|2022-03-04 12:16:00|2316.74|2316.74|2316.85|2316.85|2316.85|2316.85|2316.74|2316.74|0
1646396170000|2022-03-04 12:16:10|2316.98|2316.98|2317.34|2317.34|2317.34|2317.34|2316.98|2316.98|0
1646396200000|2022-03-04 12:16:40|2317.46|2317.46|2317.52|2317.52|2317.52|2317.52|2317.46|2317.46|0
1646396230000|2022-03-04 12:17:10|2317.55|2317.55|2317.55|2317.55|2317.55|2317.55|2317.55|2317.55|0
1646396240000|2022-03-04 12:17:20|2317.47|2317.47|2317.17|2317.17|2317.53|2317.53|2317.17|2317.17|0
1646396270000|2022-03-04 12:17:50|2317.25|2317.25|2317.12|2317.12|2317.25|2317.25|2317.12|2317.12|0
1646396280000|2022-03-04 12:18:00|2316.99|2316.99|2316.28|2316.28|2316.99|2316.99|2316.28|2316.28|0
1646396290000|2022-03-04 12:18:10|2316.44|2316.44|2316.36|2316.36|2316.44|2316.44|2316.36|2316.36|0
1646396300000|2022-03-04 12:18:20|2316.28|2316.28|2316.41|2316.41|2316.41|2316.41|2316.28|2316.28|0
1646396310000|2022-03-04 12:18:30|2316.53|2316.53|2316.81|2316.81|2316.81|2316.81|2316.53|2316.53|0
1646396330000|2022-03-04 12:18:50|2316.74|2316.74|2316.74|2316.74|2316.74|2316.74|2316.74|2316.74|0
1646396360000|2022-03-04 12:19:20|2316.9|2316.9|2316.63|2316.63|2316.9|2316.9|2316.63|2316.63|0
1646396370000|2022-03-04 12:19:30|2316.48|2316.48|2316.99|2316.99|2316.99|2316.99|2316.48|2316.48|0
1646396380000|2022-03-04 12:19:40|2317.15|2317.15|2317.15|2317.15|2317.15|2317.15|2317.15|2317.15|0
1646396390000|2022-03-04 12:19:50|2317.26|2317.26|2317.48|2317.48|2317.63|2317.63|2317.26|2317.26|0
1646396420000|2022-03-04 12:20:20|2317.42|2317.42|2317.42|2317.42|2317.42|2317.42|2317.42|2317.42|0
1646396450000|2022-03-04 12:20:50|2317.34|2317.34|2317.34|2317.34|2317.34|2317.34|2317.34|2317.34|0
1646396470000|2022-03-04 12:21:10|2317.27|2317.27|2317.35|2317.35|2317.35|2317.35|2317.19|2317.19|0
1646396490000|2022-03-04 12:21:30|2317.75|2317.75|2317.61|2317.61|2317.75|2317.75|2317.61|2317.61|0
1646396510000|2022-03-04 12:21:50|2317.97|2317.97|2318.1|2318.1|2318.1|2318.1|2317.97|2317.97|0
1646396520000|2022-03-04 12:22:00|2318.18|2318.18|2318.25|2318.25|2318.25|2318.25|2318.18|2318.18|0
1646396530000|2022-03-04 12:22:10|2318.31|2318.31|2318.53|2318.53|2318.53|2318.53|2318.31|2318.31|0
1646396540000|2022-03-04 12:22:20|2318.85|2318.85|2318.85|2318.85|2318.85|2318.85|2318.85|2318.85|0
1646396550000|2022-03-04 12:22:30|2318.92|2318.92|2318.84|2318.84|2318.92|2318.92|2318.84|2318.84|0
1646396570000|2022-03-04 12:22:50|2318.68|2318.68|2318.68|2318.68|2318.68|2318.68|2318.68|2318.68|0
1646396590000|2022-03-04 12:23:10|2318.83|2318.83|2319.5|2319.5|2319.5|2319.5|2318.83|2318.83|0
1646396610000|2022-03-04 12:23:30|2319.66|2319.66|2319.66|2319.66|2319.66|2319.66|2319.66|2319.66|0
1646396620000|2022-03-04 12:23:40|2319.55|2319.55|2319.55|2319.55|2319.55|2319.55|2319.55|2319.55|0
1646396630000|2022-03-04 12:23:50|2319.6|2319.6|2319.45|2319.45|2319.6|2319.6|2319.45|2319.45|0
1646396640000|2022-03-04 12:24:00|2319.51|2319.51|2319.38|2319.38|2319.51|2319.51|2319.38|2319.38|0
1646396650000|2022-03-04 12:24:10|2319.26|2319.26|2319.26|2319.26|2319.26|2319.26|2319.26|2319.26|0
1646396670000|2022-03-04 12:24:30|2319.38|2319.38|2319.38|2319.38|2319.38|2319.38|2319.38|2319.38|0
1646396690000|2022-03-04 12:24:50|2319.22|2319.22|2319.11|2319.11|2319.22|2319.22|2319.11|2319.11|0
1646396700000|2022-03-04 12:25:00|2319|2319|2318.81|2318.81|2319|2319|2318.81|2318.81|0
1646396710000|2022-03-04 12:25:10|2318.87|2318.87|2319.28|2319.28|2319.28|2319.28|2318.87|2318.87|0
1646396720000|2022-03-04 12:25:20|2319.43|2319.43|2319.54|2319.54|2319.54|2319.54|2319.43|2319.43|0
1646396740000|2022-03-04 12:25:40|2319.5|2319.5|2319.04|2319.04|2319.5|2319.5|2318.89|2318.89|0
1646396750000|2022-03-04 12:25:50|2318.9|2318.9|2318.39|2318.39|2318.9|2318.9|2318.39|2318.39|0
1646396780000|2022-03-04 12:26:20|2318.31|2318.31|2318.31|2318.31|2318.31|2318.31|2318.31|2318.31|0
1646396810000|2022-03-04 12:26:50|2318.1|2318.1|2317.63|2317.63|2318.1|2318.1|2317.63|2317.63|0
1646396820000|2022-03-04 12:27:00|2317.48|2317.48|2317.5|2317.5|2317.54|2317.54|2317.48|2317.48|0
1646396830000|2022-03-04 12:27:10|2317.39|2317.39|2317.22|2317.22|2317.39|2317.39|2317.22|2317.22|0
1646396840000|2022-03-04 12:27:20|2317.14|2317.14|2317.14|2317.14|2317.14|2317.14|2317.14|2317.14|0
1646396850000|2022-03-04 12:27:30|2317.06|2317.06|2317.06|2317.06|2317.06|2317.06|2317.06|2317.06|0
1646396860000|2022-03-04 12:27:40|2316.93|2316.93|2316.8|2316.8|2316.93|2316.93|2316.8|2316.8|0
1646396880000|2022-03-04 12:28:00|2316.76|2316.76|2316.63|2316.63|2316.76|2316.76|2316.63|2316.63|0
1646396890000|2022-03-04 12:28:10|2316.56|2316.56|2316.56|2316.56|2316.56|2316.56|2316.56|2316.56|0
1646396900000|2022-03-04 12:28:20|2316.4|2316.4|2315.67|2315.67|2316.4|2316.4|2315.67|2315.67|0
1646396910000|2022-03-04 12:28:30|2315.52|2315.52|2315.07|2315.07|2315.52|2315.52|2315.07|2315.07|0
1646396930000|2022-03-04 12:28:50|2314.94|2314.94|2314.81|2314.81|2314.94|2314.94|2314.81|2314.81|0
1646396940000|2022-03-04 12:29:00|2314.68|2314.68|2314.68|2314.68|2314.68|2314.68|2314.68|2314.68|0
1646396950000|2022-03-04 12:29:10|2314.57|2314.57|2314.57|2314.57|2314.57|2314.57|2314.57|2314.57|0
1646396970000|2022-03-04 12:29:30|2314.5|2314.5|2314.35|2314.35|2314.5|2314.5|2314.35|2314.35|0
1646396980000|2022-03-04 12:29:40|2314.58|2314.58|2314.78|2314.78|2314.78|2314.78|2314.58|2314.58|0
1646396990000|2022-03-04 12:29:50|2314.86|2314.86|2314.86|2314.86|2314.86|2314.86|2314.86|2314.86|0
1646397000000|2022-03-04 12:30:00|2314.94|2314.94|2314.94|2314.94|2314.94|2314.94|2314.62|2314.62|0
1646397010000|2022-03-04 12:30:10|2314.87|2314.87|2315.51|2315.51|2315.51|2315.51|2314.87|2314.87|0
1646397020000|2022-03-04 12:30:20|2315.6|2315.6|2315.6|2315.6|2315.6|2315.6|2315.6|2315.6|0
1646397030000|2022-03-04 12:30:30|2315.74|2315.74|2315.74|2315.74|2315.74|2315.74|2315.74|2315.74|0
1646397040000|2022-03-04 12:30:40|2315.82|2315.82|2315.82|2315.82|2315.82|2315.82|2315.82|2315.82|0
1646397050000|2022-03-04 12:30:50|2315.74|2315.74|2315.74|2315.74|2315.74|2315.74|2315.74|2315.74|0
1646397070000|2022-03-04 12:31:10|2315.85|2315.85|2315.91|2315.91|2315.91|2315.91|2315.85|2315.85|0
1646397080000|2022-03-04 12:31:20|2315.67|2315.67|2315.58|2315.58|2315.67|2315.67|2315.58|2315.58|0
1646397110000|2022-03-04 12:31:50|2315.51|2315.51|2315.51|2315.51|2315.51|2315.51|2315.51|2315.51|0
1646397120000|2022-03-04 12:32:00|2315.45|2315.45|2315.45|2315.45|2315.45|2315.45|2315.32|2315.32|0
1646397130000|2022-03-04 12:32:10|2315.67|2315.67|2315.67|2315.67|2315.67|2315.67|2315.67|2315.67|0
1646397150000|2022-03-04 12:32:30|2315.51|2315.51|2315.38|2315.38|2315.51|2315.51|2315.38|2315.38|0
1646397180000|2022-03-04 12:33:00|2315.32|2315.32|2315.46|2315.46|2315.46|2315.46|2315.32|2315.32|0
1646397190000|2022-03-04 12:33:10|2315.39|2315.39|2315.23|2315.23|2315.39|2315.39|2315.23|2315.23|0
1646397200000|2022-03-04 12:33:20|2315.11|2315.11|2314.68|2314.68|2315.11|2315.11|2314.68|2314.68|0
1646397220000|2022-03-04 12:33:40|2314.37|2314.37|2314.25|2314.25|2314.45|2314.45|2314.07|2314.07|0
1646397230000|2022-03-04 12:33:50|2314.19|2314.19|2314.16|2314.16|2314.19|2314.19|2314.16|2314.16|0
1646397240000|2022-03-04 12:34:00|2314.22|2314.22|2314.38|2314.38|2314.38|2314.38|2314.22|2314.22|0
1646397250000|2022-03-04 12:34:10|2314.31|2314.31|2314.31|2314.31|2314.31|2314.31|2314.31|2314.31|0
1646397260000|2022-03-04 12:34:20|2314.18|2314.18|2314.02|2314.02|2314.18|2314.18|2314.02|2314.02|0
1646397270000|2022-03-04 12:34:30|2314.25|2314.25|2313.98|2313.98|2314.25|2314.25|2313.98|2313.98|0
1646397280000|2022-03-04 12:34:40|2314.13|2314.13|2314.21|2314.21|2314.21|2314.21|2314.13|2314.13|0
1646397300000|2022-03-04 12:35:00|2314.27|2314.27|2315.06|2315.06|2315.06|2315.06|2314.27|2314.27|0
1646397310000|2022-03-04 12:35:10|2315.1|2315.1|2315.22|2315.22|2315.35|2315.35|2315.1|2315.1|0
1646397320000|2022-03-04 12:35:20|2315.37|2315.37|2314.95|2314.95|2315.37|2315.37|2314.95|2314.95|0
1646397330000|2022-03-04 12:35:30|2315|2315|2315|2315|2315|2315|2315|2315|0
1646397340000|2022-03-04 12:35:40|2314.87|2314.87|2314.87|2314.87|2314.87|2314.87|2314.87|2314.87|0
1646397350000|2022-03-04 12:35:50|2314.44|2314.44|2314.33|2314.33|2314.44|2314.44|2314.33|2314.33|0
1646397360000|2022-03-04 12:36:00|2314.36|2314.36|2314.4|2314.4|2314.4|2314.4|2314.36|2314.36|0
1646397370000|2022-03-04 12:36:10|2314.53|2314.53|2314.72|2314.72|2314.72|2314.72|2314.53|2314.53|0
1646397380000|2022-03-04 12:36:20|2314.79|2314.79|2314.93|2314.93|2314.93|2314.93|2314.79|2314.79|0
1646397390000|2022-03-04 12:36:30|2315.06|2315.06|2315.06|2315.06|2315.06|2315.06|2315.06|2315.06|0
1646397400000|2022-03-04 12:36:40|2315.85|2315.85|2315.85|2315.85|2315.85|2315.85|2315.85|2315.85|0
1646397410000|2022-03-04 12:36:50|2315.89|2315.89|2315.89|2315.89|2315.89|2315.89|2315.89|2315.89|0
1646397420000|2022-03-04 12:37:00|2316.48|2316.48|2316.94|2316.94|2316.94|2316.94|2316.48|2316.48|0
1646397430000|2022-03-04 12:37:10|2317|2317|2317.36|2317.36|2317.36|2317.36|2316.96|2316.96|0
1646397450000|2022-03-04 12:37:30|2316.63|2316.63|2316.56|2316.56|2316.63|2316.63|2316.56|2316.56|0
1646397470000|2022-03-04 12:37:50|2316.69|2316.69|2316.69|2316.69|2316.69|2316.69|2316.69|2316.69|0
1646397480000|2022-03-04 12:38:00|2317.08|2317.08|2317.02|2317.02|2317.08|2317.08|2317.02|2317.02|0
1646397490000|2022-03-04 12:38:10|2317.09|2317.09|2316.93|2316.93|2317.28|2317.28|2316.93|2316.93|0
1646397510000|2022-03-04 12:38:30|2316.62|2316.62|2316.46|2316.46|2316.62|2316.62|2316.46|2316.46|0
1646397520000|2022-03-04 12:38:40|2316.62|2316.62|2316.62|2316.62|2316.62|2316.62|2316.62|2316.62|0
1646397530000|2022-03-04 12:38:50|2316.46|2316.46|2316.46|2316.46|2316.46|2316.46|2316.46|2316.46|0
1646397540000|2022-03-04 12:39:00|2316.72|2316.72|2316.72|2316.72|2316.72|2316.72|2316.72|2316.72|0
1646397560000|2022-03-04 12:39:20|2316.99|2316.99|2316.51|2316.51|2316.99|2316.99|2316.51|2316.51|0
1646397600000|2022-03-04 12:40:00|2316.44|2316.44|2316.21|2316.21|2316.44|2316.44|2316.01|2316.01|0
1646397620000|2022-03-04 12:40:20|2315.93|2315.93|2316.24|2316.24|2316.24|2316.24|2315.93|2315.93|0
1646397630000|2022-03-04 12:40:30|2316.3|2316.3|2316.19|2316.19|2316.41|2316.41|2316.19|2316.19|0
1646397640000|2022-03-04 12:40:40|2316.11|2316.11|2316.19|2316.19|2316.19|2316.19|2316.11|2316.11|0
1646397680000|2022-03-04 12:41:20|2316.32|2316.32|2315.92|2315.92|2316.32|2316.32|2315.92|2315.92|0
1646397690000|2022-03-04 12:41:30|2315.98|2315.98|2315.98|2315.98|2315.98|2315.98|2315.98|2315.98|0
1646397700000|2022-03-04 12:41:40|2316.14|2316.14|2316.14|2316.14|2316.14|2316.14|2316.14|2316.14|0
1646397710000|2022-03-04 12:41:50|2316.1|2316.1|2315.97|2315.97|2316.1|2316.1|2315.81|2315.81|0
1646397720000|2022-03-04 12:42:00|2315.58|2315.58|2315.52|2315.52|2316.03|2316.03|2315.52|2315.52|0
1646397730000|2022-03-04 12:42:10|2315.74|2315.74|2315.68|2315.68|2315.74|2315.74|2315.68|2315.68|0
1646397740000|2022-03-04 12:42:20|2315.61|2315.61|2315.48|2315.48|2315.61|2315.61|2315.48|2315.48|0
1646397750000|2022-03-04 12:42:30|2315.4|2315.4|2315.4|2315.4|2315.4|2315.4|2315.4|2315.4|0
1646397760000|2022-03-04 12:42:40|2315|2315|2315|2315|2315|2315|2315|2315|0
1646397770000|2022-03-04 12:42:50|2315.13|2315.13|2315.13|2315.13|2315.13|2315.13|2315.13|2315.13|0
1646397780000|2022-03-04 12:43:00|2315.16|2315.16|2315.16|2315.16|2315.16|2315.16|2315.16|2315.16|0
1646397790000|2022-03-04 12:43:10|2315.24|2315.24|2315.93|2315.93|2315.93|2315.93|2315.24|2315.24|0
1646397800000|2022-03-04 12:43:20|2316.01|2316.01|2316.22|2316.22|2316.22|2316.22|2316.01|2316.01|0
1646397820000|2022-03-04 12:43:40|2316.66|2316.66|2316.66|2316.66|2316.66|2316.66|2316.66|2316.66|0
1646397830000|2022-03-04 12:43:50|2316.8|2316.8|2317.08|2317.08|2317.08|2317.08|2316.8|2316.8|0
1646397840000|2022-03-04 12:44:00|2317.18|2317.18|2317.14|2317.14|2317.21|2317.21|2317.14|2317.14|0
1646397850000|2022-03-04 12:44:10|2317.28|2317.28|2317.33|2317.33|2317.4|2317.4|2317.28|2317.28|0
1646397860000|2022-03-04 12:44:20|2317.26|2317.26|2317.56|2317.56|2317.72|2317.72|2317.26|2317.26|0
1646397870000|2022-03-04 12:44:30|2317.49|2317.49|2317.38|2317.38|2317.68|2317.68|2317.38|2317.38|0
1646397880000|2022-03-04 12:44:40|2317.3|2317.3|2317.05|2317.05|2317.3|2317.3|2316.99|2316.99|0
1646397890000|2022-03-04 12:44:50|2317.18|2317.18|2317.3|2317.3|2317.3|2317.3|2317.18|2317.18|0
1646397900000|2022-03-04 12:45:00|2317.74|2317.74|2318.95|2318.95|2318.95|2318.95|2317.74|2317.74|0
1646397910000|2022-03-04 12:45:10|2319.05|2319.05|2319.82|2319.82|2319.82|2319.82|2319.05|2319.05|0
1646397920000|2022-03-04 12:45:20|2319.89|2319.89|2320.92|2320.92|2320.92|2320.92|2319.89|2319.89|0
1646397930000|2022-03-04 12:45:30|2320.81|2320.81|2320.54|2320.54|2320.81|2320.81|2320.54|2320.54|0
1646397940000|2022-03-04 12:45:40|2320.23|2320.23|2320.31|2320.31|2320.31|2320.31|2320.23|2320.23|0
1646397960000|2022-03-04 12:46:00|2320.52|2320.52|2320.59|2320.59|2320.67|2320.67|2320.52|2320.52|0
1646397970000|2022-03-04 12:46:10|2320.48|2320.48|2320.16|2320.16|2320.48|2320.48|2320.16|2320.16|0
1646397990000|2022-03-04 12:46:30|2320.2|2320.2|2320.35|2320.35|2320.35|2320.35|2319.91|2319.91|0
1646398000000|2022-03-04 12:46:40|2320.27|2320.27|2319.87|2319.87|2320.27|2320.27|2319.87|2319.87|0
1646398030000|2022-03-04 12:47:10|2319.83|2319.83|2320.09|2320.09|2320.09|2320.09|2319.83|2319.83|0
1646398050000|2022-03-04 12:47:30|2320.17|2320.17|2320.17|2320.17|2320.17|2320.17|2320.17|2320.17|0
1646398070000|2022-03-04 12:47:50|2320.11|2320.11|2320.11|2320.11|2320.11|2320.11|2320.11|2320.11|0
1646398080000|2022-03-04 12:48:00|2319.78|2319.78|2319.7|2319.7|2319.78|2319.78|2319.7|2319.7|0
1646398090000|2022-03-04 12:48:10|2319.48|2319.48|2319.48|2319.48|2319.48|2319.48|2319.48|2319.48|0
1646398100000|2022-03-04 12:48:20|2319.33|2319.33|2319.36|2319.36|2319.43|2319.43|2319.12|2319.12|0
1646398110000|2022-03-04 12:48:30|2319.44|2319.44|2319.29|2319.29|2319.44|2319.44|2319.29|2319.29|0
1646398120000|2022-03-04 12:48:40|2319.21|2319.21|2319.27|2319.27|2319.27|2319.27|2319.07|2319.07|0
1646398130000|2022-03-04 12:48:50|2319.34|2319.34|2319.42|2319.42|2319.42|2319.42|2319.34|2319.34|0
1646398140000|2022-03-04 12:49:00|2319.34|2319.34|2319.27|2319.27|2319.34|2319.34|2319.19|2319.19|0
1646398150000|2022-03-04 12:49:10|2319.19|2319.19|2318.53|2318.53|2319.19|2319.19|2318.53|2318.53|0
1646398160000|2022-03-04 12:49:20|2318.45|2318.45|2318.29|2318.29|2318.45|2318.45|2318.29|2318.29|0
1646398170000|2022-03-04 12:49:30|2318.43|2318.43|2318.57|2318.57|2318.57|2318.57|2318.43|2318.43|0
1646398180000|2022-03-04 12:49:40|2318.61|2318.61|2318.57|2318.57|2318.61|2318.61|2318.57|2318.57|0
1646398190000|2022-03-04 12:49:50|2318.76|2318.76|2318.76|2318.76|2318.76|2318.76|2318.76|2318.76|0
1646398200000|2022-03-04 12:50:00|2318.83|2318.83|2318.79|2318.79|2318.83|2318.83|2318.58|2318.58|0
1646398210000|2022-03-04 12:50:10|2318.85|2318.85|2318.85|2318.85|2318.85|2318.85|2318.85|2318.85|0
1646398220000|2022-03-04 12:50:20|2318.57|2318.57|2318.57|2318.57|2318.57|2318.57|2318.57|2318.57|0
1646398240000|2022-03-04 12:50:40|2318.63|2318.63|2318.66|2318.66|2318.66|2318.66|2318.63|2318.63|0
1646398250000|2022-03-04 12:50:50|2318.59|2318.59|2318.59|2318.59|2318.59|2318.59|2318.59|2318.59|0
1646398260000|2022-03-04 12:51:00|2318.71|2318.71|2318.71|2318.71|2318.71|2318.71|2318.71|2318.71|0
1646398280000|2022-03-04 12:51:20|2318.63|2318.63|2318.14|2318.14|2318.63|2318.63|2318.14|2318.14|0
1646398290000|2022-03-04 12:51:30|2317.98|2317.98|2317.96|2317.96|2318.03|2318.03|2317.91|2317.91|0
1646398300000|2022-03-04 12:51:40|2317.82|2317.82|2317.82|2317.82|2317.82|2317.82|2317.82|2317.82|0
1646398310000|2022-03-04 12:51:50|2317.7|2317.7|2317.28|2317.28|2317.7|2317.7|2317.28|2317.28|0
1646398320000|2022-03-04 12:52:00|2317.24|2317.24|2317.23|2317.23|2317.36|2317.36|2317.23|2317.23|0
1646398330000|2022-03-04 12:52:10|2317.19|2317.19|2317.19|2317.19|2317.19|2317.19|2317.19|2317.19|0
1646398340000|2022-03-04 12:52:20|2316.98|2316.98|2317|2317|2317|2317|2316.78|2316.78|0
1646398360000|2022-03-04 12:52:40|2316.77|2316.77|2316.18|2316.18|2316.77|2316.77|2316.18|2316.18|0
1646398370000|2022-03-04 12:52:50|2316.26|2316.26|2316.95|2316.95|2316.95|2316.95|2316.26|2316.26|0
1646398380000|2022-03-04 12:53:00|2317.11|2317.11|2317.07|2317.07|2317.11|2317.11|2317.07|2317.07|0
1646398390000|2022-03-04 12:53:10|2317.2|2317.2|2317.68|2317.68|2317.68|2317.68|2317.2|2317.2|0
1646398400000|2022-03-04 12:53:20|2317.52|2317.52|2317.52|2317.52|2317.52|2317.52|2317.52|2317.52|0
1646398430000|2022-03-04 12:53:50|2317.27|2317.27|2317.27|2317.27|2317.27|2317.27|2317.27|2317.27|0
1646398460000|2022-03-04 12:54:20|2317.21|2317.21|2317.21|2317.21|2317.21|2317.21|2317.21|2317.21|0
1646398470000|2022-03-04 12:54:30|2317.55|2317.55|2317.55|2317.55|2317.55|2317.55|2317.55|2317.55|0
1646398480000|2022-03-04 12:54:40|2317.44|2317.44|2317.25|2317.25|2317.44|2317.44|2317.25|2317.25|0
1646398500000|2022-03-04 12:55:00|2317.03|2317.03|2315.89|2315.89|2317.03|2317.03|2315.89|2315.89|0
1646398510000|2022-03-04 12:55:10|2315.93|2315.93|2315.97|2315.97|2316.01|2316.01|2315.93|2315.93|0
1646398520000|2022-03-04 12:55:20|2315.84|2315.84|2315.84|2315.84|2315.84|2315.84|2315.84|2315.84|0
1646398540000|2022-03-04 12:55:40|2315.98|2315.98|2315.98|2315.98|2315.98|2315.98|2315.98|2315.98|0
1646398550000|2022-03-04 12:55:50|2316.05|2316.05|2316.11|2316.11|2316.11|2316.11|2316.05|2316.05|0
1646398560000|2022-03-04 12:56:00|2316.3|2316.3|2316.69|2316.69|2316.71|2316.71|2316.3|2316.3|0
1646398570000|2022-03-04 12:56:10|2316.83|2316.83|2317.1|2317.1|2317.1|2317.1|2316.83|2316.83|0
1646398590000|2022-03-04 12:56:30|2316.96|2316.96|2316.88|2316.88|2316.96|2316.96|2316.88|2316.88|0
1646398600000|2022-03-04 12:56:40|2316.8|2316.8|2317.4|2317.4|2317.4|2317.4|2316.8|2316.8|0
1646398610000|2022-03-04 12:56:50|2317.63|2317.63|2317.63|2317.63|2317.63|2317.63|2317.63|2317.63|0
1646398620000|2022-03-04 12:57:00|2317.56|2317.56|2317.48|2317.48|2317.64|2317.64|2317.48|2317.48|0
1646398650000|2022-03-04 12:57:30|2317.39|2317.39|2317.39|2317.39|2317.39|2317.39|2317.39|2317.39|0
1646398670000|2022-03-04 12:57:50|2317.35|2317.35|2317.5|2317.5|2317.5|2317.5|2317.35|2317.35|0
1646398700000|2022-03-04 12:58:20|2317.38|2317.38|2317.12|2317.12|2317.38|2317.38|2317.12|2317.12|0
1646398720000|2022-03-04 12:58:40|2317.26|2317.26|2316.11|2316.11|2317.26|2317.26|2316.11|2316.11|0
1646398730000|2022-03-04 12:58:50|2316.03|2316.03|2316.03|2316.03|2316.03|2316.03|2316.03|2316.03|0
1646398740000|2022-03-04 12:59:00|2316.1|2316.1|2315.56|2315.56|2316.1|2316.1|2315.56|2315.56|0
1646398750000|2022-03-04 12:59:10|2315.88|2315.88|2316.23|2316.23|2316.29|2316.29|2315.88|2315.88|0
1646398760000|2022-03-04 12:59:20|2316.08|2316.08|2316.08|2316.08|2316.08|2316.08|2316.08|2316.08|0
1646398770000|2022-03-04 12:59:30|2316.02|2316.02|2317.69|2317.69|2317.69|2317.69|2316.02|2316.02|0
1646398780000|2022-03-04 12:59:40|2317.82|2317.82|2318.14|2318.14|2318.14|2318.14|2317.82|2317.82|0
1646398790000|2022-03-04 12:59:50|2318.45|2318.45|2318.81|2318.81|2318.81|2318.81|2318.45|2318.45|0
1646398800000|2022-03-04 13:00:00|2318.97|2318.97|2319.22|2319.22|2319.29|2319.29|2318.97|2318.97|0
1646398840000|2022-03-04 13:00:40|2319.35|2319.35|2319.35|2319.35|2319.35|2319.35|2319.35|2319.35|0
1646398860000|2022-03-04 13:01:00|2319.28|2319.28|2319.28|2319.28|2319.28|2319.28|2319.28|2319.28|0
1646398870000|2022-03-04 13:01:10|2319.44|2319.44|2319.44|2319.44|2319.44|2319.44|2319.44|2319.44|0
1646398890000|2022-03-04 13:01:30|2319.25|2319.25|2319.25|2319.25|2319.25|2319.25|2319.25|2319.25|0
1646398900000|2022-03-04 13:01:40|2319.32|2319.32|2319.39|2319.39|2319.39|2319.39|2319.32|2319.32|0
1646398910000|2022-03-04 13:01:50|2319.52|2319.52|2319.59|2319.59|2319.59|2319.59|2319.52|2319.52|0
1646398920000|2022-03-04 13:02:00|2319.53|2319.53|2319.83|2319.83|2319.84|2319.84|2319.53|2319.53|0
1646398930000|2022-03-04 13:02:10|2319.79|2319.79|2319.3|2319.3|2319.79|2319.79|2319.3|2319.3|0
1646398940000|2022-03-04 13:02:20|2319.03|2319.03|2318.6|2318.6|2319.03|2319.03|2318.6|2318.6|0
1646398950000|2022-03-04 13:02:30|2318.52|2318.52|2318.43|2318.43|2318.52|2318.52|2318.35|2318.35|0
1646398970000|2022-03-04 13:02:50|2318.5|2318.5|2318.5|2318.5|2318.5|2318.5|2318.5|2318.5|0
1646398980000|2022-03-04 13:03:00|2318.65|2318.65|2318.65|2318.65|2318.65|2318.65|2318.65|2318.65|0
1646399010000|2022-03-04 13:03:30|2318.57|2318.57|2318.57|2318.57|2318.63|2318.63|2318.57|2318.57|0
1646399020000|2022-03-04 13:03:40|2318.5|2318.5|2317.85|2317.85|2318.5|2318.5|2317.85|2317.85|0
1646399040000|2022-03-04 13:04:00|2317.81|2317.81|2317.81|2317.81|2317.81|2317.81|2317.81|2317.81|0
1646399050000|2022-03-04 13:04:10|2317.87|2317.87|2317.61|2317.61|2317.87|2317.87|2317.61|2317.61|0
1646399060000|2022-03-04 13:04:20|2317.47|2317.47|2317.53|2317.53|2317.53|2317.53|2317.47|2317.47|0
1646399070000|2022-03-04 13:04:30|2317.38|2317.38|2317.25|2317.25|2317.38|2317.38|2317.22|2317.22|0
1646399080000|2022-03-04 13:04:40|2317.29|2317.29|2317.29|2317.29|2317.29|2317.29|2317.29|2317.29|0
1646399090000|2022-03-04 13:04:50|2317.35|2317.35|2317.24|2317.24|2317.35|2317.35|2317.24|2317.24|0
1646399100000|2022-03-04 13:05:00|2317.18|2317.18|2317.18|2317.18|2317.18|2317.18|2317.18|2317.18|0
1646399120000|2022-03-04 13:05:20|2317.02|2317.02|2316.95|2316.95|2317.02|2317.02|2316.95|2316.95|0
1646399130000|2022-03-04 13:05:30|2316.88|2316.88|2316.66|2316.66|2316.88|2316.88|2316.66|2316.66|0
1646399150000|2022-03-04 13:05:50|2316.5|2316.5|2316.5|2316.5|2316.5|2316.5|2316.5|2316.5|0
1646399160000|2022-03-04 13:06:00|2316.43|2316.43|2316.26|2316.26|2316.43|2316.43|2316.26|2316.26|0
1646399170000|2022-03-04 13:06:10|2316.39|2316.39|2316.39|2316.39|2316.39|2316.39|2316.39|2316.39|0
1646399190000|2022-03-04 13:06:30|2316.28|2316.28|2316.6|2316.6|2316.6|2316.6|2316.28|2316.28|0
1646399200000|2022-03-04 13:06:40|2316.67|2316.67|2316.67|2316.67|2316.67|2316.67|2316.67|2316.67|0
1646399220000|2022-03-04 13:07:00|2316.56|2316.56|2316.48|2316.48|2316.56|2316.56|2316.48|2316.48|0
1646399240000|2022-03-04 13:07:20|2316.61|2316.61|2316.81|2316.81|2316.81|2316.81|2316.61|2316.61|0
1646399250000|2022-03-04 13:07:30|2316.73|2316.73|2316.96|2316.96|2317|2317|2316.73|2316.73|0
1646399260000|2022-03-04 13:07:40|2317.09|2317.09|2317.06|2317.06|2317.2|2317.2|2317.06|2317.06|0
1646399270000|2022-03-04 13:07:50|2316.99|2316.99|2316.96|2316.96|2317.15|2317.15|2316.96|2316.96|0
1646399280000|2022-03-04 13:08:00|2317.09|2317.09|2316.73|2316.73|2317.09|2317.09|2316.73|2316.73|0
1646399290000|2022-03-04 13:08:10|2316.89|2316.89|2317.45|2317.45|2317.45|2317.45|2316.89|2316.89|0
1646399300000|2022-03-04 13:08:20|2317.57|2317.57|2317.57|2317.57|2317.57|2317.57|2317.57|2317.57|0
1646399310000|2022-03-04 13:08:30|2317.51|2317.51|2317.51|2317.51|2317.51|2317.51|2317.51|2317.51|0
1646399320000|2022-03-04 13:08:40|2317.39|2317.39|2317.23|2317.23|2317.39|2317.39|2317.23|2317.23|0
1646399330000|2022-03-04 13:08:50|2317.07|2317.07|2316.94|2316.94|2317.07|2317.07|2316.88|2316.88|0
1646399340000|2022-03-04 13:09:00|2316.79|2316.79|2316.72|2316.72|2316.79|2316.79|2316.72|2316.72|0
1646399350000|2022-03-04 13:09:10|2316.45|2316.45|2316.52|2316.52|2316.59|2316.59|2316.45|2316.45|0
1646399380000|2022-03-04 13:09:40|2316.59|2316.59|2316.59|2316.59|2316.59|2316.59|2316.59|2316.59|0
1646399410000|2022-03-04 13:10:10|2316.7|2316.7|2316.7|2316.7|2316.7|2316.7|2316.7|2316.7|0
1646399420000|2022-03-04 13:10:20|2316.78|2316.78|2317.52|2317.52|2317.52|2317.52|2316.78|2316.78|0
1646399430000|2022-03-04 13:10:30|2317.55|2317.55|2317.55|2317.55|2317.55|2317.55|2317.55|2317.55|0
1646399440000|2022-03-04 13:10:40|2317.59|2317.59|2317.25|2317.25|2317.59|2317.59|2317.25|2317.25|0
1646399450000|2022-03-04 13:10:50|2317.38|2317.38|2317.46|2317.46|2317.46|2317.46|2317.25|2317.25|0
1646399470000|2022-03-04 13:11:10|2317.39|2317.39|2317.76|2317.76|2317.76|2317.76|2317.39|2317.39|0
1646399480000|2022-03-04 13:11:20|2317.63|2317.63|2317.63|2317.63|2317.63|2317.63|2317.63|2317.63|0
1646399530000|2022-03-04 13:12:10|2317.76|2317.76|2317.76|2317.76|2317.76|2317.76|2317.76|2317.76|0
1646399550000|2022-03-04 13:12:30|2317.97|2317.97|2317.97|2317.97|2317.97|2317.97|2317.97|2317.97|0
1646399610000|2022-03-04 13:13:30|2318.28|2318.28|2318.28|2318.28|2318.28|2318.28|2318.28|2318.28|0
1646399620000|2022-03-04 13:13:40|2318.33|2318.33|2318.33|2318.33|2318.33|2318.33|2318.33|2318.33|0
1646399630000|2022-03-04 13:13:50|2318.25|2318.25|2318.21|2318.21|2318.25|2318.25|2318.21|2318.21|0
1646399640000|2022-03-04 13:14:00|2318.34|2318.34|2318.34|2318.34|2318.34|2318.34|2318.34|2318.34|0
1646399650000|2022-03-04 13:14:10|2318.2|2318.2|2318.2|2318.2|2318.2|2318.2|2318.2|2318.2|0
1646399670000|2022-03-04 13:14:30|2318.07|2318.07|2320.39|2320.39|2320.39|2320.39|2318.07|2318.07|0
1646399680000|2022-03-04 13:14:40|2320.6|2320.6|2320.23|2320.23|2320.6|2320.6|2320.23|2320.23|0
1646399690000|2022-03-04 13:14:50|2320.09|2320.09|2320.15|2320.15|2320.15|2320.15|2319.93|2319.93|0
1646399700000|2022-03-04 13:15:00|2320.31|2320.31|2320.31|2320.31|2320.31|2320.31|2320.31|2320.31|0
1646399710000|2022-03-04 13:15:10|2320.42|2320.42|2320.8|2320.8|2320.8|2320.8|2320.42|2320.42|0
1646399720000|2022-03-04 13:15:20|2320.64|2320.64|2320.9|2320.9|2320.9|2320.9|2320.56|2320.56|0
1646399730000|2022-03-04 13:15:30|2320.96|2320.96|2320.96|2320.96|2320.96|2320.96|2320.96|2320.96|0
1646399740000|2022-03-04 13:15:40|2321.09|2321.09|2320.93|2320.93|2321.09|2321.09|2320.89|2320.89|0
1646399760000|2022-03-04 13:16:00|2320.85|2320.85|2320.72|2320.72|2320.85|2320.85|2320.72|2320.72|0
1646399770000|2022-03-04 13:16:10|2320.59|2320.59|2318.4|2318.4|2320.59|2320.59|2318.4|2318.4|0
1646399780000|2022-03-04 13:16:20|2318.34|2318.34|2318.2|2318.2|2318.34|2318.34|2318.2|2318.2|0
1646399790000|2022-03-04 13:16:30|2318.01|2318.01|2318.01|2318.01|2318.01|2318.01|2318.01|2318.01|0
1646399800000|2022-03-04 13:16:40|2317.93|2317.93|2317.84|2317.84|2317.93|2317.93|2317.76|2317.76|0
1646399820000|2022-03-04 13:17:00|2317.04|2317.04|2316.91|2316.91|2317.04|2317.04|2316.75|2316.75|0
1646399830000|2022-03-04 13:17:10|2317.07|2317.07|2317.13|2317.13|2317.19|2317.19|2317.07|2317.07|0
1646399840000|2022-03-04 13:17:20|2317.06|2317.06|2317.06|2317.06|2317.06|2317.06|2317.06|2317.06|0
1646399860000|2022-03-04 13:17:40|2316.83|2316.83|2316.99|2316.99|2316.99|2316.99|2316.83|2316.83|0
1646399870000|2022-03-04 13:17:50|2316.75|2316.75|2316.63|2316.63|2316.81|2316.81|2316.63|2316.63|0
1646399900000|2022-03-04 13:18:20|2316.55|2316.55|2316.55|2316.55|2316.55|2316.55|2316.55|2316.55|0
1646399910000|2022-03-04 13:18:30|2316.42|2316.42|2316.42|2316.42|2316.42|2316.42|2316.42|2316.42|0
1646399920000|2022-03-04 13:18:40|2316.58|2316.58|2316.58|2316.58|2316.58|2316.58|2316.58|2316.58|0
1646399930000|2022-03-04 13:18:50|2316.84|2316.84|2316.84|2316.84|2316.84|2316.84|2316.84|2316.84|0
1646399950000|2022-03-04 13:19:10|2316.71|2316.71|2316.65|2316.65|2316.71|2316.71|2316.65|2316.65|0
1646399960000|2022-03-04 13:19:20|2316.58|2316.58|2316.43|2316.43|2316.58|2316.58|2316.43|2316.43|0
1646399970000|2022-03-04 13:19:30|2316.4|2316.4|2316.27|2316.27|2316.4|2316.4|2316.27|2316.27|0
1646399980000|2022-03-04 13:19:40|2316.38|2316.38|2316.49|2316.49|2316.49|2316.49|2316.38|2316.38|0
1646399990000|2022-03-04 13:19:50|2316.33|2316.33|2316.58|2316.58|2316.58|2316.58|2316.33|2316.33|0
1646400000000|2022-03-04 13:20:00|2316.65|2316.65|2316.67|2316.67|2316.72|2316.72|2316.63|2316.63|0
1646400010000|2022-03-04 13:20:10|2316.6|2316.6|2317.36|2317.36|2317.36|2317.36|2316.6|2316.6|0
1646400020000|2022-03-04 13:20:20|2317.58|2317.58|2317.87|2317.87|2317.87|2317.87|2317.58|2317.58|0
1646400040000|2022-03-04 13:20:40|2317.95|2317.95|2318.3|2318.3|2318.31|2318.31|2317.95|2317.95|0
1646400060000|2022-03-04 13:21:00|2318.62|2318.62|2318.46|2318.46|2318.62|2318.62|2318.46|2318.46|0
1646400080000|2022-03-04 13:21:20|2318.39|2318.39|2317.8|2317.8|2318.42|2318.42|2317.8|2317.8|0
1646400090000|2022-03-04 13:21:30|2317.74|2317.74|2317.52|2317.52|2317.74|2317.74|2317.52|2317.52|0
1646400110000|2022-03-04 13:21:50|2317.4|2317.4|2317.4|2317.4|2317.4|2317.4|2317.4|2317.4|0
1646400130000|2022-03-04 13:22:10|2317.52|2317.52|2317.83|2317.83|2317.83|2317.83|2317.52|2317.52|0
1646400160000|2022-03-04 13:22:40|2317.71|2317.71|2317.71|2317.71|2317.71|2317.71|2317.71|2317.71|0
1646400170000|2022-03-04 13:22:50|2317.48|2317.48|2317.64|2317.64|2317.64|2317.64|2317.48|2317.48|0
1646400180000|2022-03-04 13:23:00|2317.53|2317.53|2317.53|2317.53|2317.53|2317.53|2317.53|2317.53|0
1646400190000|2022-03-04 13:23:10|2317.38|2317.38|2317.38|2317.38|2317.38|2317.38|2317.38|2317.38|0
1646400200000|2022-03-04 13:23:20|2317.06|2317.06|2317.06|2317.06|2317.06|2317.06|2317.06|2317.06|0
1646400220000|2022-03-04 13:23:40|2317.19|2317.19|2317.58|2317.58|2317.58|2317.58|2317.19|2317.19|0
1646400230000|2022-03-04 13:23:50|2317.52|2317.52|2317.52|2317.52|2317.52|2317.52|2317.52|2317.52|0
1646400240000|2022-03-04 13:24:00|2317.32|2317.32|2317.15|2317.15|2317.32|2317.32|2316.66|2316.66|0
1646400250000|2022-03-04 13:24:10|2317.21|2317.21|2317.37|2317.37|2317.37|2317.37|2317.21|2317.21|0
1646400260000|2022-03-04 13:24:20|2317.21|2317.21|2317.08|2317.08|2317.21|2317.21|2317.08|2317.08|0
1646400270000|2022-03-04 13:24:30|2316.92|2316.92|2316.9|2316.9|2317.05|2317.05|2316.9|2316.9|0
1646400290000|2022-03-04 13:24:50|2316.63|2316.63|2316.63|2316.63|2316.63|2316.63|2316.63|2316.63|0
1646400300000|2022-03-04 13:25:00|2316.48|2316.48|2315.94|2315.94|2316.61|2316.61|2315.94|2315.94|0
1646400310000|2022-03-04 13:25:10|2315.83|2315.83|2315.58|2315.58|2315.83|2315.83|2315.56|2315.56|0
1646400320000|2022-03-04 13:25:20|2315.65|2315.65|2315.32|2315.32|2315.65|2315.65|2315.32|2315.32|0
1646400330000|2022-03-04 13:25:30|2315.38|2315.38|2315.38|2315.38|2315.38|2315.38|2315.38|2315.38|0
1646400340000|2022-03-04 13:25:40|2315.3|2315.3|2315.3|2315.3|2315.3|2315.3|2315.3|2315.3|0
1646400350000|2022-03-04 13:25:50|2315.24|2315.24|2315.24|2315.24|2315.24|2315.24|2315.24|2315.24|0
1646400360000|2022-03-04 13:26:00|2315.56|2315.56|2315.96|2315.96|2316.18|2316.18|2315.56|2315.56|0
1646400370000|2022-03-04 13:26:10|2316.19|2316.19|2316.19|2316.19|2316.19|2316.19|2316.19|2316.19|0
1646400380000|2022-03-04 13:26:20|2316.03|2316.03|2316.25|2316.25|2316.25|2316.25|2316.03|2316.03|0
1646400390000|2022-03-04 13:26:30|2316.4|2316.4|2316.4|2316.4|2316.4|2316.4|2316.4|2316.4|0
1646400410000|2022-03-04 13:26:50|2316.54|2316.54|2316.65|2316.65|2316.65|2316.65|2316.54|2316.54|0
1646400420000|2022-03-04 13:27:00|2317.13|2317.13|2317.13|2317.13|2317.13|2317.13|2317.13|2317.13|0
1646400430000|2022-03-04 13:27:10|2317.2|2317.2|2317.2|2317.2|2317.2|2317.2|2317.2|2317.2|0
1646400440000|2022-03-04 13:27:20|2317.32|2317.32|2317.32|2317.32|2317.32|2317.32|2317.32|2317.32|0
1646400460000|2022-03-04 13:27:40|2317.63|2317.63|2317.57|2317.57|2317.63|2317.63|2317.5|2317.5|0
1646400470000|2022-03-04 13:27:50|2317.71|2317.71|2317.71|2317.71|2317.71|2317.71|2317.71|2317.71|0
1646400480000|2022-03-04 13:28:00|2317.78|2317.78|2319.43|2319.43|2319.43|2319.43|2317.78|2317.78|0
1646400490000|2022-03-04 13:28:10|2319.34|2319.34|2319.53|2319.53|2319.6|2319.6|2319.34|2319.34|0
1646400500000|2022-03-04 13:28:20|2319.45|2319.45|2319.61|2319.61|2319.88|2319.88|2319.45|2319.45|0
1646400510000|2022-03-04 13:28:30|2319.76|2319.76|2319.17|2319.17|2319.8|2319.8|2319.17|2319.17|0
1646400520000|2022-03-04 13:28:40|2319.24|2319.24|2319.36|2319.36|2319.47|2319.47|2319.24|2319.24|0
1646400530000|2022-03-04 13:28:50|2319.28|2319.28|2319.21|2319.21|2319.28|2319.28|2319.15|2319.15|0
1646400540000|2022-03-04 13:29:00|2319.33|2319.33|2319.33|2319.33|2319.41|2319.41|2319.33|2319.33|0
1646400550000|2022-03-04 13:29:10|2319.49|2319.49|2319.49|2319.49|2319.49|2319.49|2319.49|2319.49|0
1646400570000|2022-03-04 13:29:30|2319.37|2319.37|2319.21|2319.21|2319.37|2319.37|2319.21|2319.21|0
1646400580000|2022-03-04 13:29:40|2319.33|2319.33|2319.67|2319.67|2319.67|2319.67|2319.33|2319.33|0
1646400590000|2022-03-04 13:29:50|2319.73|2319.73|2319.59|2319.59|2319.73|2319.73|2319.59|2319.59|0
1646400600000|2022-03-04 13:30:00|2319.66|2319.66|2319.73|2319.73|2319.73|2319.73|2319.66|2319.66|0
1646400610000|2022-03-04 13:30:10|2319.93|2319.93|2322.47|2322.47|2322.47|2322.47|2319.93|2319.93|0
1646400620000|2022-03-04 13:30:20|2322.54|2322.54|2322.56|2322.56|2322.86|2322.86|2322.49|2322.49|0
1646400630000|2022-03-04 13:30:30|2322.43|2322.43|2320.21|2320.21|2322.43|2322.43|2320.21|2320.21|0
1646400640000|2022-03-04 13:30:40|2320.14|2320.14|2320.06|2320.06|2320.14|2320.14|2320.06|2320.06|0
1646400650000|2022-03-04 13:30:50|2320.01|2320.01|2319.82|2319.82|2320.01|2320.01|2319.82|2319.82|0
1646400660000|2022-03-04 13:31:00|2319.34|2319.34|2318.86|2318.86|2319.34|2319.34|2318.86|2318.86|0
1646400670000|2022-03-04 13:31:10|2319.18|2319.18|2319.34|2319.34|2319.41|2319.41|2319.18|2319.18|0
1646400680000|2022-03-04 13:31:20|2319.19|2319.19|2319.19|2319.19|2319.19|2319.19|2319.19|2319.19|0
1646400690000|2022-03-04 13:31:30|2319.35|2319.35|2319.51|2319.51|2319.51|2319.51|2319.35|2319.35|0
1646400700000|2022-03-04 13:31:40|2319.38|2319.38|2319.31|2319.31|2319.38|2319.38|2319.31|2319.31|0
1646400710000|2022-03-04 13:31:50|2319.23|2319.23|2319.13|2319.13|2319.39|2319.39|2319.13|2319.13|0
1646400720000|2022-03-04 13:32:00|2319.26|2319.26|2319.91|2319.91|2319.91|2319.91|2319.26|2319.26|0
1646400730000|2022-03-04 13:32:10|2319.97|2319.97|2319.85|2319.85|2320.08|2320.08|2319.74|2319.74|0
1646400750000|2022-03-04 13:32:30|2319.63|2319.63|2319.5|2319.5|2319.63|2319.63|2319.5|2319.5|0
1646400760000|2022-03-04 13:32:40|2319.98|2319.98|2319.02|2319.02|2319.98|2319.98|2318.9|2318.9|0
1646400770000|2022-03-04 13:32:50|2318.94|2318.94|2318.29|2318.29|2319|2319|2318.29|2318.29|0
1646400780000|2022-03-04 13:33:00|2318.37|2318.37|2317.62|2317.62|2318.37|2318.37|2317.62|2317.62|0
1646400790000|2022-03-04 13:33:10|2317.77|2317.77|2317.68|2317.68|2317.77|2317.77|2317.61|2317.61|0
1646400800000|2022-03-04 13:33:20|2317.84|2317.84|2317.78|2317.78|2317.91|2317.91|2317.78|2317.78|0
1646400810000|2022-03-04 13:33:30|2317.67|2317.67|2317.56|2317.56|2317.67|2317.67|2317.56|2317.56|0
1646400820000|2022-03-04 13:33:40|2317.45|2317.45|2317.29|2317.29|2317.45|2317.45|2317.29|2317.29|0
1646400830000|2022-03-04 13:33:50|2317.23|2317.23|2317.26|2317.26|2317.26|2317.26|2317.23|2317.23|0
1646400840000|2022-03-04 13:34:00|2317.14|2317.14|2316.99|2316.99|2317.14|2317.14|2316.99|2316.99|0
1646400850000|2022-03-04 13:34:10|2317.02|2317.02|2317.73|2317.73|2317.73|2317.73|2317.02|2317.02|0
1646400860000|2022-03-04 13:34:20|2317.87|2317.87|2317.94|2317.94|2317.94|2317.94|2317.87|2317.87|0
1646400870000|2022-03-04 13:34:30|2318.09|2318.09|2318.09|2318.09|2318.09|2318.09|2318.09|2318.09|0
1646400880000|2022-03-04 13:34:40|2318.15|2318.15|2317.96|2317.96|2318.25|2318.25|2317.96|2317.96|0
1646400890000|2022-03-04 13:34:50|2317.88|2317.88|2317.83|2317.83|2317.88|2317.88|2317.71|2317.71|0
1646400900000|2022-03-04 13:35:00|2317.91|2317.91|2317.84|2317.84|2317.91|2317.91|2317.84|2317.84|0
1646400920000|2022-03-04 13:35:20|2317.8|2317.8|2317.8|2317.8|2317.8|2317.8|2317.8|2317.8|0
1646400930000|2022-03-04 13:35:30|2317.87|2317.87|2317.87|2317.87|2317.87|2317.87|2317.87|2317.87|0
1646400940000|2022-03-04 13:35:40|2318.01|2318.01|2318.01|2318.01|2318.01|2318.01|2318.01|2318.01|0
1646400950000|2022-03-04 13:35:50|2317.94|2317.94|2318.02|2318.02|2318.08|2318.08|2317.9|2317.9|0
1646400970000|2022-03-04 13:36:10|2317.82|2317.82|2318.05|2318.05|2318.16|2318.16|2317.82|2317.82|0
1646400980000|2022-03-04 13:36:20|2318.17|2318.17|2317.21|2317.21|2318.17|2318.17|2317.21|2317.21|0
1646400990000|2022-03-04 13:36:30|2316.99|2316.99|2316.99|2316.99|2316.99|2316.99|2316.99|2316.99|0
1646401000000|2022-03-04 13:36:40|2316.79|2316.79|2316.61|2316.61|2316.79|2316.79|2316.61|2316.61|0
1646401010000|2022-03-04 13:36:50|2316.58|2316.58|2316.58|2316.58|2316.58|2316.58|2316.58|2316.58|0
1646401020000|2022-03-04 13:37:00|2316.51|2316.51|2316.56|2316.56|2316.56|2316.56|2316.44|2316.44|0
1646401030000|2022-03-04 13:37:10|2316.59|2316.59|2317.21|2317.21|2317.21|2317.21|2316.59|2316.59|0
1646401040000|2022-03-04 13:37:20|2317.41|2317.41|2317.64|2317.64|2317.64|2317.64|2317.41|2317.41|0
1646401050000|2022-03-04 13:37:30|2317.32|2317.32|2317.32|2317.32|2317.32|2317.32|2317.32|2317.32|0
1646401060000|2022-03-04 13:37:40|2317.43|2317.43|2317.43|2317.43|2317.43|2317.43|2317.43|2317.43|0
1646401070000|2022-03-04 13:37:50|2317.28|2317.28|2317.28|2317.28|2317.28|2317.28|2317.28|2317.28|0
1646401080000|2022-03-04 13:38:00|2317.15|2317.15|2315.87|2315.87|2317.15|2317.15|2315.87|2315.87|0
1646401090000|2022-03-04 13:38:10|2315.8|2315.8|2314.59|2314.59|2315.8|2315.8|2314.59|2314.59|0
1646401100000|2022-03-04 13:38:20|2314.67|2314.67|2314.67|2314.67|2314.67|2314.67|2314.67|2314.67|0
1646401110000|2022-03-04 13:38:30|2314.74|2314.74|2315.1|2315.1|2315.1|2315.1|2314.74|2314.74|0
1646401140000|2022-03-04 13:39:00|2315.03|2315.03|2314.52|2314.52|2315.03|2315.03|2314.41|2314.41|0
1646401150000|2022-03-04 13:39:10|2314.39|2314.39|2314.39|2314.39|2314.39|2314.39|2314.39|2314.39|0
1646401160000|2022-03-04 13:39:20|2314.23|2314.23|2314.19|2314.19|2314.23|2314.23|2314.19|2314.19|0
1646401170000|2022-03-04 13:39:30|2314.35|2314.35|2314.35|2314.35|2314.35|2314.35|2314.35|2314.35|0
1646401180000|2022-03-04 13:39:40|2314.32|2314.32|2314.4|2314.4|2314.4|2314.4|2314.26|2314.26|0
1646401190000|2022-03-04 13:39:50|2314.37|2314.37|2314.51|2314.51|2314.51|2314.51|2314.37|2314.37|0
1646401200000|2022-03-04 13:40:00|2314.7|2314.7|2315.13|2315.13|2315.13|2315.13|2314.7|2314.7|0
1646401220000|2022-03-04 13:40:20|2315.44|2315.44|2315.78|2315.78|2315.78|2315.78|2315.44|2315.44|0
1646401230000|2022-03-04 13:40:30|2315.99|2315.99|2316|2316|2316.15|2316.15|2315.93|2315.93|0
1646401240000|2022-03-04 13:40:40|2315.92|2315.92|2315.92|2315.92|2315.92|2315.92|2315.92|2315.92|0
1646401250000|2022-03-04 13:40:50|2315.77|2315.77|2315.28|2315.28|2315.77|2315.77|2315.28|2315.28|0
1646401260000|2022-03-04 13:41:00|2315.44|2315.44|2315.42|2315.42|2315.45|2315.45|2315.29|2315.29|0
1646401270000|2022-03-04 13:41:10|2315.34|2315.34|2314.89|2314.89|2315.34|2315.34|2314.89|2314.89|0
1646401280000|2022-03-04 13:41:20|2314.74|2314.74|2314.74|2314.74|2314.74|2314.74|2314.74|2314.74|0
1646401290000|2022-03-04 13:41:30|2313.89|2313.89|2313.12|2313.12|2313.89|2313.89|2313.12|2313.12|0
1646401300000|2022-03-04 13:41:40|2313.05|2313.05|2312.98|2312.98|2313.05|2313.05|2312.98|2312.98|0
1646401310000|2022-03-04 13:41:50|2312.95|2312.95|2312.82|2312.82|2312.98|2312.98|2312.82|2312.82|0
1646401320000|2022-03-04 13:42:00|2312.76|2312.76|2312.08|2312.08|2312.76|2312.76|2312.08|2312.08|0
1646401330000|2022-03-04 13:42:10|2311.92|2311.92|2311.49|2311.49|2311.92|2311.92|2311.49|2311.49|0
1646401340000|2022-03-04 13:42:20|2311.65|2311.65|2311.65|2311.65|2311.65|2311.65|2311.65|2311.65|0
1646401350000|2022-03-04 13:42:30|2311.72|2311.72|2311.72|2311.72|2311.72|2311.72|2311.72|2311.72|0
1646401380000|2022-03-04 13:43:00|2311.8|2311.8|2311.87|2311.87|2311.87|2311.87|2311.8|2311.8|0
1646401400000|2022-03-04 13:43:20|2312.01|2312.01|2312.32|2312.32|2312.32|2312.32|2312.01|2312.01|0
1646401410000|2022-03-04 13:43:30|2312.21|2312.21|2312.32|2312.32|2312.32|2312.32|2312.21|2312.21|0
1646401440000|2022-03-04 13:44:00|2312.39|2312.39|2312.59|2312.59|2312.59|2312.59|2312.39|2312.39|0
1646401470000|2022-03-04 13:44:30|2312.7|2312.7|2312.43|2312.43|2312.7|2312.7|2312.37|2312.37|0
1646401480000|2022-03-04 13:44:40|2312.49|2312.49|2312.6|2312.6|2312.6|2312.6|2312.49|2312.49|0
1646401490000|2022-03-04 13:44:50|2312.57|2312.57|2312.4|2312.4|2312.57|2312.57|2312.4|2312.4|0
1646401520000|2022-03-04 13:45:20|2312.53|2312.53|2312.48|2312.48|2312.53|2312.53|2312.4|2312.4|0
1646401530000|2022-03-04 13:45:30|2312.35|2312.35|2312.41|2312.41|2312.41|2312.41|2312.35|2312.35|0
1646401540000|2022-03-04 13:45:40|2312.35|2312.35|2312.36|2312.36|2312.42|2312.42|2312.35|2312.35|0
1646401560000|2022-03-04 13:46:00|2312.42|2312.42|2311.86|2311.86|2312.42|2312.42|2311.86|2311.86|0
1646401570000|2022-03-04 13:46:10|2311.74|2311.74|2311.74|2311.74|2311.74|2311.74|2311.68|2311.68|0
1646401580000|2022-03-04 13:46:20|2311.68|2311.68|2311.75|2311.75|2311.75|2311.75|2311.63|2311.63|0
1646401590000|2022-03-04 13:46:30|2311.81|2311.81|2311.7|2311.7|2311.81|2311.81|2311.7|2311.7|0
1646401600000|2022-03-04 13:46:40|2311.38|2311.38|2311.31|2311.31|2311.38|2311.38|2311.31|2311.31|0
1646401630000|2022-03-04 13:47:10|2311.2|2311.2|2310.9|2310.9|2311.2|2311.2|2310.9|2310.9|0
1646401640000|2022-03-04 13:47:20|2310.63|2310.63|2310.36|2310.36|2310.63|2310.63|2310.36|2310.36|0
1646401650000|2022-03-04 13:47:30|2310.31|2310.31|2310.39|2310.39|2310.39|2310.39|2310.31|2310.31|0
1646401660000|2022-03-04 13:47:40|2310.17|2310.17|2310.31|2310.31|2310.31|2310.31|2310.17|2310.17|0
1646401670000|2022-03-04 13:47:50|2310.25|2310.25|2309.55|2309.55|2310.25|2310.25|2309.48|2309.48|0
1646401680000|2022-03-04 13:48:00|2309.48|2309.48|2309.48|2309.48|2309.48|2309.48|2309.48|2309.48|0
1646401700000|2022-03-04 13:48:20|2309.33|2309.33|2309.65|2309.65|2309.65|2309.65|2309.33|2309.33|0
1646401720000|2022-03-04 13:48:40|2309.93|2309.93|2309.87|2309.87|2309.93|2309.93|2309.87|2309.87|0
1646401750000|2022-03-04 13:49:10|2309.91|2309.91|2309.85|2309.85|2309.91|2309.91|2309.85|2309.85|0
1646401760000|2022-03-04 13:49:20|2309.82|2309.82|2309.82|2309.82|2309.82|2309.82|2309.82|2309.82|0
1646401770000|2022-03-04 13:49:30|2309.74|2309.74|2309.89|2309.89|2309.89|2309.89|2309.74|2309.74|0
1646401780000|2022-03-04 13:49:40|2310.01|2310.01|2310.01|2310.01|2310.01|2310.01|2310.01|2310.01|0
1646401790000|2022-03-04 13:49:50|2310.14|2310.14|2310.14|2310.14|2310.14|2310.14|2310.14|2310.14|0
1646401810000|2022-03-04 13:50:10|2310.08|2310.08|2310.08|2310.08|2310.08|2310.08|2310.08|2310.08|0
1646401820000|2022-03-04 13:50:20|2309.94|2309.94|2310.01|2310.01|2310.12|2310.12|2309.68|2309.68|0
1646401840000|2022-03-04 13:50:40|2310.33|2310.33|2310.6|2310.6|2310.6|2310.6|2310.33|2310.33|0
1646401860000|2022-03-04 13:51:00|2310.73|2310.73|2310.74|2310.74|2310.74|2310.74|2310.6|2310.6|0
1646401870000|2022-03-04 13:51:10|2310.81|2310.81|2310.6|2310.6|2310.81|2310.81|2310.6|2310.6|0
1646401880000|2022-03-04 13:51:20|2310.45|2310.45|2310.38|2310.38|2310.45|2310.45|2310.38|2310.38|0
1646401890000|2022-03-04 13:51:30|2310.7|2310.7|2310.47|2310.47|2310.7|2310.7|2310.47|2310.47|0
1646401910000|2022-03-04 13:51:50|2310.6|2310.6|2310.63|2310.63|2310.63|2310.63|2310.48|2310.48|0
1646401920000|2022-03-04 13:52:00|2310.79|2310.79|2310.53|2310.53|2310.79|2310.79|2310.53|2310.53|0
1646401930000|2022-03-04 13:52:10|2310.78|2310.78|2310.71|2310.71|2310.78|2310.78|2310.71|2310.71|0
1646401940000|2022-03-04 13:52:20|2310.55|2310.55|2310.32|2310.32|2310.55|2310.55|2310.32|2310.32|0
1646401950000|2022-03-04 13:52:30|2309.96|2309.96|2310.06|2310.06|2310.35|2310.35|2309.96|2309.96|0
1646401960000|2022-03-04 13:52:40|2310.22|2310.22|2310.19|2310.19|2310.44|2310.44|2310.12|2310.12|0
1646401970000|2022-03-04 13:52:50|2310.42|2310.42|2310.49|2310.49|2310.49|2310.49|2310.42|2310.42|0
1646401980000|2022-03-04 13:53:00|2310.61|2310.61|2311.12|2311.12|2311.32|2311.32|2310.61|2310.61|0
1646401990000|2022-03-04 13:53:10|2311.19|2311.19|2311.19|2311.19|2311.19|2311.19|2311.19|2311.19|0
1646402010000|2022-03-04 13:53:30|2311.35|2311.35|2311.52|2311.52|2311.52|2311.52|2311.35|2311.35|0
1646402020000|2022-03-04 13:53:40|2311.16|2311.16|2311.09|2311.09|2311.16|2311.16|2311.02|2311.02|0
1646402030000|2022-03-04 13:53:50|2311.15|2311.15|2311.15|2311.15|2311.15|2311.15|2311.15|2311.15|0
1646402040000|2022-03-04 13:54:00|2311.22|2311.22|2311.5|2311.5|2311.57|2311.57|2311.22|2311.22|0
1646402060000|2022-03-04 13:54:20|2311.42|2311.42|2311.42|2311.42|2311.42|2311.42|2311.42|2311.42|0
1646402070000|2022-03-04 13:54:30|2311.15|2311.15|2310.94|2310.94|2311.15|2311.15|2310.81|2310.81|0
1646402080000|2022-03-04 13:54:40|2310.78|2310.78|2310.78|2310.78|2310.78|2310.78|2310.78|2310.78|0
1646402100000|2022-03-04 13:55:00|2310.56|2310.56|2309.79|2309.79|2310.56|2310.56|2309.79|2309.79|0
1646402110000|2022-03-04 13:55:10|2309.5|2309.5|2309.5|2309.5|2309.5|2309.5|2309.5|2309.5|0
1646402120000|2022-03-04 13:55:20|2309.57|2309.57|2309.53|2309.53|2309.57|2309.57|2309.53|2309.53|0
1646402130000|2022-03-04 13:55:30|2309.81|2309.81|2310.08|2310.08|2310.24|2310.24|2309.81|2309.81|0
1646402140000|2022-03-04 13:55:40|2310.16|2310.16|2310.16|2310.16|2310.16|2310.16|2310.16|2310.16|0
1646402150000|2022-03-04 13:55:50|2310.42|2310.42|2310.42|2310.42|2310.42|2310.42|2310.42|2310.42|0
1646402160000|2022-03-04 13:56:00|2310.5|2310.5|2310.81|2310.81|2310.81|2310.81|2310.5|2310.5|0
1646402170000|2022-03-04 13:56:10|2310.89|2310.89|2310.89|2310.89|2310.89|2310.89|2310.89|2310.89|0
1646402200000|2022-03-04 13:56:40|2310.73|2310.73|2310.61|2310.61|2310.73|2310.73|2310.61|2310.61|0
1646402210000|2022-03-04 13:56:50|2310.54|2310.54|2310.41|2310.41|2310.54|2310.54|2310.41|2310.41|0
1646402230000|2022-03-04 13:57:10|2310.27|2310.27|2310.33|2310.33|2310.33|2310.33|2310.27|2310.27|0
1646402240000|2022-03-04 13:57:20|2310.21|2310.21|2310.35|2310.35|2310.35|2310.35|2310.21|2310.21|0
1646402250000|2022-03-04 13:57:30|2310.42|2310.42|2310.35|2310.35|2310.42|2310.42|2310.35|2310.35|0
1646402260000|2022-03-04 13:57:40|2310.28|2310.28|2310.35|2310.35|2310.35|2310.35|2310.28|2310.28|0
1646402270000|2022-03-04 13:57:50|2310.53|2310.53|2310.58|2310.58|2310.58|2310.58|2310.46|2310.46|0
1646402280000|2022-03-04 13:58:00|2310.65|2310.65|2310.58|2310.58|2310.65|2310.65|2310.58|2310.58|0
1646402290000|2022-03-04 13:58:10|2310.52|2310.52|2310.74|2310.74|2310.74|2310.74|2310.52|2310.52|0
1646402300000|2022-03-04 13:58:20|2310.8|2310.8|2311.07|2311.07|2311.07|2311.07|2310.8|2310.8|0
1646402310000|2022-03-04 13:58:30|2311.13|2311.13|2310.97|2310.97|2311.13|2311.13|2310.97|2310.97|0
1646402330000|2022-03-04 13:58:50|2311.08|2311.08|2311.38|2311.38|2311.38|2311.38|2311.08|2311.08|0
1646402340000|2022-03-04 13:59:00|2311.57|2311.57|2311.41|2311.41|2311.57|2311.57|2311.4|2311.4|0
1646402350000|2022-03-04 13:59:10|2311.33|2311.33|2311.41|2311.41|2311.41|2311.41|2311.33|2311.33|0
1646402360000|2022-03-04 13:59:20|2311.27|2311.27|2311.27|2311.27|2311.27|2311.27|2311.27|2311.27|0
1646402370000|2022-03-04 13:59:30|2311.08|2311.08|2311.08|2311.08|2311.08|2311.08|2311.08|2311.08|0
1646402380000|2022-03-04 13:59:40|2311.16|2311.16|2312.49|2312.49|2312.49|2312.49|2311.16|2311.16|0
1646402390000|2022-03-04 13:59:50|2312.63|2312.63|2312.66|2312.66|2312.78|2312.78|2312.63|2312.63|0
1646402400000|2022-03-04 14:00:00|2312.72|2312.72|2312.88|2312.88|2312.88|2312.88|2312.72|2312.72|0
1646402420000|2022-03-04 14:00:20|2312.94|2312.94|2313.29|2313.29|2313.29|2313.29|2312.94|2312.94|0
1646402430000|2022-03-04 14:00:30|2313.42|2313.42|2313.42|2313.42|2313.42|2313.42|2313.42|2313.42|0
1646402440000|2022-03-04 14:00:40|2313.64|2313.64|2313.64|2313.64|2313.64|2313.64|2313.64|2313.64|0
1646402450000|2022-03-04 14:00:50|2313.78|2313.78|2313.78|2313.78|2313.78|2313.78|2313.78|2313.78|0
1646402460000|2022-03-04 14:01:00|2313.9|2313.9|2314.35|2314.35|2314.41|2314.41|2313.9|2313.9|0
1646402480000|2022-03-04 14:01:20|2314.42|2314.42|2314.42|2314.42|2314.56|2314.56|2314.42|2314.42|0
1646402490000|2022-03-04 14:01:30|2314.68|2314.68|2314.91|2314.91|2314.91|2314.91|2314.68|2314.68|0
1646402500000|2022-03-04 14:01:40|2314.65|2314.65|2314.52|2314.52|2314.65|2314.65|2314.52|2314.52|0
1646402520000|2022-03-04 14:02:00|2314.67|2314.67|2315.89|2315.89|2315.89|2315.89|2314.67|2314.67|0
1646402530000|2022-03-04 14:02:10|2316.03|2316.03|2316.61|2316.61|2316.67|2316.67|2316.03|2316.03|0
1646402540000|2022-03-04 14:02:20|2316.53|2316.53|2316.53|2316.53|2316.53|2316.53|2316.53|2316.53|0
1646402550000|2022-03-04 14:02:30|2316.85|2316.85|2316.85|2316.85|2316.85|2316.85|2316.85|2316.85|0
1646402560000|2022-03-04 14:02:40|2316.92|2316.92|2317.07|2317.07|2317.2|2317.2|2316.92|2316.92|0
1646402570000|2022-03-04 14:02:50|2317.13|2317.13|2316.82|2316.82|2317.27|2317.27|2316.82|2316.82|0
1646402580000|2022-03-04 14:03:00|2316.66|2316.66|2316.43|2316.43|2316.66|2316.66|2316.43|2316.43|0
1646402590000|2022-03-04 14:03:10|2316.37|2316.37|2316.04|2316.04|2316.37|2316.37|2315.97|2315.97|0
1646402600000|2022-03-04 14:03:20|2315.97|2315.97|2315.97|2315.97|2315.97|2315.97|2315.97|2315.97|0
1646402610000|2022-03-04 14:03:30|2315.56|2315.56|2315.36|2315.36|2315.56|2315.56|2315.36|2315.36|0
1646402620000|2022-03-04 14:03:40|2315.3|2315.3|2315.49|2315.49|2315.49|2315.49|2315.3|2315.3|0
1646402630000|2022-03-04 14:03:50|2315.72|2315.72|2315.67|2315.67|2315.72|2315.72|2315.61|2315.61|0
1646402640000|2022-03-04 14:04:00|2315.74|2315.74|2316.36|2316.36|2316.36|2316.36|2315.74|2315.74|0
1646402650000|2022-03-04 14:04:10|2316.21|2316.21|2316.21|2316.21|2316.21|2316.21|2316.21|2316.21|0
1646402660000|2022-03-04 14:04:20|2316.08|2316.08|2316.2|2316.2|2316.2|2316.2|2316.08|2316.08|0
1646402680000|2022-03-04 14:04:40|2316.23|2316.23|2316.23|2316.23|2316.23|2316.23|2316.23|2316.23|0
1646402690000|2022-03-04 14:04:50|2316.39|2316.39|2315.95|2315.95|2316.39|2316.39|2315.95|2315.95|0
1646402710000|2022-03-04 14:05:10|2316.06|2316.06|2316.06|2316.06|2316.06|2316.06|2316.06|2316.06|0
1646402730000|2022-03-04 14:05:30|2316|2316|2315.6|2315.6|2316|2316|2315.6|2315.6|0
1646402740000|2022-03-04 14:05:40|2315.3|2315.3|2314.7|2314.7|2315.3|2315.3|2314.55|2314.55|0
1646402760000|2022-03-04 14:06:00|2314.63|2314.63|2314.56|2314.56|2314.63|2314.63|2314.56|2314.56|0
1646402780000|2022-03-04 14:06:20|2314.69|2314.69|2314.69|2314.69|2314.69|2314.69|2314.69|2314.69|0
1646402790000|2022-03-04 14:06:30|2314.8|2314.8|2314.13|2314.13|2314.8|2314.8|2314.13|2314.13|0
1646402810000|2022-03-04 14:06:50|2313.91|2313.91|2313.34|2313.34|2313.99|2313.99|2313.34|2313.34|0
1646402820000|2022-03-04 14:07:00|2313.4|2313.4|2312.77|2312.77|2313.4|2313.4|2312.77|2312.77|0
1646402830000|2022-03-04 14:07:10|2312.74|2312.74|2312.74|2312.74|2312.74|2312.74|2312.74|2312.74|0
1646402840000|2022-03-04 14:07:20|2312.8|2312.8|2312.8|2312.8|2312.8|2312.8|2312.8|2312.8|0
1646402850000|2022-03-04 14:07:30|2312.93|2312.93|2312.88|2312.88|2312.93|2312.93|2312.88|2312.88|0
1646402860000|2022-03-04 14:07:40|2312.84|2312.84|2312.68|2312.68|2312.84|2312.84|2312.68|2312.68|0
1646402870000|2022-03-04 14:07:50|2312.52|2312.52|2311.57|2311.57|2312.52|2312.52|2311.57|2311.57|0
1646402880000|2022-03-04 14:08:00|2311.53|2311.53|2311.17|2311.17|2311.53|2311.53|2311.17|2311.17|0
1646402890000|2022-03-04 14:08:10|2311.01|2311.01|2310.84|2310.84|2311.01|2311.01|2310.84|2310.84|0
1646402910000|2022-03-04 14:08:30|2311.08|2311.08|2311.16|2311.16|2311.23|2311.23|2311|2311|0
1646402940000|2022-03-04 14:09:00|2311.09|2311.09|2311.37|2311.37|2311.37|2311.37|2311.01|2311.01|0
1646402950000|2022-03-04 14:09:10|2311.52|2311.52|2311.83|2311.83|2311.83|2311.83|2311.52|2311.52|0
1646402980000|2022-03-04 14:09:40|2311.68|2311.68|2311.75|2311.75|2311.75|2311.75|2311.68|2311.68|0
1646402990000|2022-03-04 14:09:50|2311.83|2311.83|2312.13|2312.13|2312.13|2312.13|2311.83|2311.83|0
1646403000000|2022-03-04 14:10:00|2312.26|2312.26|2312.29|2312.29|2312.45|2312.45|2312.26|2312.26|0
1646403010000|2022-03-04 14:10:10|2312.14|2312.14|2312.26|2312.26|2312.26|2312.26|2312.14|2312.14|0
1646403050000|2022-03-04 14:10:50|2312.18|2312.18|2312.18|2312.18|2312.18|2312.18|2312.18|2312.18|0
1646403060000|2022-03-04 14:11:00|2312.34|2312.34|2312.34|2312.34|2312.34|2312.34|2312.34|2312.34|0
1646403070000|2022-03-04 14:11:10|2312.29|2312.29|2312.41|2312.41|2312.41|2312.41|2312.29|2312.29|0
1646403080000|2022-03-04 14:11:20|2312.34|2312.34|2312.24|2312.24|2312.34|2312.34|2312|2312|0
1646403090000|2022-03-04 14:11:30|2312.04|2312.04|2312.37|2312.37|2312.37|2312.37|2312.04|2312.04|0
1646403100000|2022-03-04 14:11:40|2312.3|2312.3|2312.88|2312.88|2312.88|2312.88|2312.3|2312.3|0
1646403110000|2022-03-04 14:11:50|2312.95|2312.95|2313.18|2313.18|2313.18|2313.18|2312.95|2312.95|0
1646403120000|2022-03-04 14:12:00|2313.33|2313.33|2313.2|2313.2|2313.43|2313.43|2313.12|2313.12|0
1646403130000|2022-03-04 14:12:10|2313.28|2313.28|2313.5|2313.5|2313.5|2313.5|2313.28|2313.28|0
1646403140000|2022-03-04 14:12:20|2313.82|2313.82|2313.98|2313.98|2313.98|2313.98|2313.82|2313.82|0
1646403160000|2022-03-04 14:12:40|2314.25|2314.25|2314.36|2314.36|2314.36|2314.36|2314.25|2314.25|0
1646403170000|2022-03-04 14:12:50|2314.28|2314.28|2314.88|2314.88|2314.88|2314.88|2314.28|2314.28|0
1646403180000|2022-03-04 14:13:00|2314.95|2314.95|2314.95|2314.95|2314.95|2314.95|2314.95|2314.95|0
1646403190000|2022-03-04 14:13:10|2315.09|2315.09|2315.09|2315.09|2315.09|2315.09|2315.09|2315.09|0
1646403200000|2022-03-04 14:13:20|2315.22|2315.22|2315.41|2315.41|2315.41|2315.41|2315.22|2315.22|0
1646403210000|2022-03-04 14:13:30|2315.66|2315.66|2316.91|2316.91|2316.91|2316.91|2315.66|2315.66|0
1646403220000|2022-03-04 14:13:40|2316.96|2316.96|2317.14|2317.14|2317.14|2317.14|2316.96|2316.96|0
1646403230000|2022-03-04 14:13:50|2317.18|2317.18|2318.17|2318.17|2318.17|2318.17|2317.18|2317.18|0
1646403240000|2022-03-04 14:14:00|2318.33|2318.33|2318.61|2318.61|2318.61|2318.61|2318.33|2318.33|0
1646403250000|2022-03-04 14:14:10|2318.69|2318.69|2318.26|2318.26|2318.69|2318.69|2318.26|2318.26|0
1646403270000|2022-03-04 14:14:30|2318.2|2318.2|2318.2|2318.2|2318.2|2318.2|2318.2|2318.2|0
1646403280000|2022-03-04 14:14:40|2318.07|2318.07|2318.14|2318.14|2318.14|2318.14|2318.07|2318.07|0
1646403290000|2022-03-04 14:14:50|2317.92|2317.92|2317.85|2317.85|2317.92|2317.92|2317.85|2317.85|0
1646403300000|2022-03-04 14:15:00|2317.71|2317.71|2317.05|2317.05|2317.71|2317.71|2317.05|2317.05|0
1646403310000|2022-03-04 14:15:10|2317.11|2317.11|2316.64|2316.64|2317.19|2317.19|2316.45|2316.45|0
1646403320000|2022-03-04 14:15:20|2316.68|2316.68|2317.37|2317.37|2317.37|2317.37|2316.68|2316.68|0
1646403330000|2022-03-04 14:15:30|2317.6|2317.6|2318.08|2318.08|2318.08|2318.08|2317.6|2317.6|0
1646403340000|2022-03-04 14:15:40|2318.23|2318.23|2318.71|2318.71|2318.71|2318.71|2318.23|2318.23|0
1646403360000|2022-03-04 14:16:00|2318.51|2318.51|2318.59|2318.59|2318.59|2318.59|2318.44|2318.44|0
1646403370000|2022-03-04 14:16:10|2318.43|2318.43|2318.43|2318.43|2318.43|2318.43|2318.43|2318.43|0
1646403380000|2022-03-04 14:16:20|2318.5|2318.5|2318.5|2318.5|2318.5|2318.5|2318.5|2318.5|0
1646403390000|2022-03-04 14:16:30|2318.18|2318.18|2318.18|2318.18|2318.18|2318.18|2318.18|2318.18|0
1646403400000|2022-03-04 14:16:40|2318.33|2318.33|2317.95|2317.95|2318.33|2318.33|2317.95|2317.95|0
1646403410000|2022-03-04 14:16:50|2317.8|2317.8|2317.74|2317.74|2317.8|2317.8|2317.74|2317.74|0
1646403420000|2022-03-04 14:17:00|2317.61|2317.61|2317.55|2317.55|2317.61|2317.61|2317.55|2317.55|0
1646403430000|2022-03-04 14:17:10|2317.6|2317.6|2317.47|2317.47|2317.6|2317.6|2317.39|2317.39|0
1646403450000|2022-03-04 14:17:30|2317.4|2317.4|2317.4|2317.4|2317.4|2317.4|2317.4|2317.4|0
1646403470000|2022-03-04 14:17:50|2317.27|2317.27|2317.1|2317.1|2317.27|2317.27|2317.01|2317.01|0
1646403490000|2022-03-04 14:18:10|2317.24|2317.24|2317.51|2317.51|2317.51|2317.51|2317.24|2317.24|0
1646403500000|2022-03-04 14:18:20|2317.36|2317.36|2317.36|2317.36|2317.36|2317.36|2317.36|2317.36|0
1646403510000|2022-03-04 14:18:30|2317.22|2317.22|2317.36|2317.36|2317.47|2317.47|2317.22|2317.22|0
1646403520000|2022-03-04 14:18:40|2317.09|2317.09|2317.14|2317.14|2317.29|2317.29|2317.09|2317.09|0
1646403540000|2022-03-04 14:19:00|2316.81|2316.81|2316.78|2316.78|2316.83|2316.83|2316.7|2316.7|0
1646403550000|2022-03-04 14:19:10|2316.89|2316.89|2316.89|2316.89|2316.89|2316.89|2316.89|2316.89|0
1646403560000|2022-03-04 14:19:20|2316.97|2316.97|2316.97|2316.97|2316.97|2316.97|2316.97|2316.97|0
1646403570000|2022-03-04 14:19:30|2317.05|2317.05|2317.09|2317.09|2317.09|2317.09|2317.05|2317.05|0
1646403580000|2022-03-04 14:19:40|2316.95|2316.95|2316.88|2316.88|2317.11|2317.11|2316.88|2316.88|0
1646403590000|2022-03-04 14:19:50|2316.95|2316.95|2316.88|2316.88|2317.11|2317.11|2316.88|2316.88|0
1646403600000|2022-03-04 14:20:00|2316.72|2316.72|2316.87|2316.87|2316.94|2316.94|2316.72|2316.72|0
1646403610000|2022-03-04 14:20:10|2317.01|2317.01|2317.4|2317.4|2317.4|2317.4|2317.01|2317.01|0
1646403630000|2022-03-04 14:20:30|2317.3|2317.3|2317.3|2317.3|2317.3|2317.3|2317.3|2317.3|0
1646403640000|2022-03-04 14:20:40|2317.34|2317.34|2317.96|2317.96|2317.96|2317.96|2317.34|2317.34|0
1646403650000|2022-03-04 14:20:50|2318.09|2318.09|2318.14|2318.14|2318.14|2318.14|2318.09|2318.09|0
1646403660000|2022-03-04 14:21:00|2318.68|2318.68|2318.52|2318.52|2318.76|2318.76|2318.52|2318.52|0
1646403670000|2022-03-04 14:21:10|2318.44|2318.44|2318.99|2318.99|2318.99|2318.99|2318.44|2318.44|0
1646403690000|2022-03-04 14:21:30|2319.13|2319.13|2320.36|2320.36|2320.36|2320.36|2319.13|2319.13|0
1646403700000|2022-03-04 14:21:40|2320.44|2320.44|2320.44|2320.44|2320.44|2320.44|2320.44|2320.44|0
1646403710000|2022-03-04 14:21:50|2320.54|2320.54|2320.68|2320.68|2320.68|2320.68|2320.54|2320.54|0
1646403720000|2022-03-04 14:22:00|2320.81|2320.81|2321.04|2321.04|2321.04|2321.04|2320.81|2320.81|0
1646403730000|2022-03-04 14:22:10|2321.15|2321.15|2321.15|2321.15|2321.15|2321.15|2321.15|2321.15|0
1646403740000|2022-03-04 14:22:20|2321.42|2321.42|2321.46|2321.46|2321.46|2321.46|2321.42|2321.42|0
1646403750000|2022-03-04 14:22:30|2321.52|2321.52|2321.73|2321.73|2321.73|2321.73|2321.52|2321.52|0
1646403760000|2022-03-04 14:22:40|2321.86|2321.86|2321.86|2321.86|2321.86|2321.86|2321.86|2321.86|0
1646403770000|2022-03-04 14:22:50|2322.09|2322.09|2322.07|2322.07|2322.37|2322.37|2322.07|2322.07|0
1646403780000|2022-03-04 14:23:00|2322.2|2322.2|2322.13|2322.13|2322.27|2322.27|2322.13|2322.13|0
1646403790000|2022-03-04 14:23:10|2322.61|2322.61|2322.61|2322.61|2322.61|2322.61|2322.61|2322.61|0
1646403800000|2022-03-04 14:23:20|2322.34|2322.34|2321.74|2321.74|2322.34|2322.34|2321.74|2321.74|0
1646403810000|2022-03-04 14:23:30|2321.94|2321.94|2321.86|2321.86|2321.94|2321.94|2321.86|2321.86|0
1646403830000|2022-03-04 14:23:50|2321.58|2321.58|2321.58|2321.58|2321.58|2321.58|2321.58|2321.58|0
1646403840000|2022-03-04 14:24:00|2321.44|2321.44|2321.56|2321.56|2321.56|2321.56|2321.44|2321.44|0
1646403850000|2022-03-04 14:24:10|2321.29|2321.29|2321.29|2321.29|2321.29|2321.29|2321.29|2321.29|0
1646403870000|2022-03-04 14:24:30|2321.22|2321.22|2320.22|2320.22|2321.22|2321.22|2320.22|2320.22|0
1646403880000|2022-03-04 14:24:40|2319.9|2319.9|2320.05|2320.05|2320.05|2320.05|2319.59|2319.59|0
1646403890000|2022-03-04 14:24:50|2319.89|2319.89|2319.45|2319.45|2319.89|2319.89|2319.45|2319.45|0
1646403900000|2022-03-04 14:25:00|2319.29|2319.29|2319.37|2319.37|2319.37|2319.37|2319.29|2319.29|0
1646403910000|2022-03-04 14:25:10|2319.43|2319.43|2319.27|2319.27|2319.43|2319.43|2319.27|2319.27|0
1646403920000|2022-03-04 14:25:20|2319.01|2319.01|2319.14|2319.14|2319.14|2319.14|2319.01|2319.01|0
1646403930000|2022-03-04 14:25:30|2318.88|2318.88|2318.81|2318.81|2319.01|2319.01|2318.81|2318.81|0
1646403940000|2022-03-04 14:25:40|2318.74|2318.74|2318.45|2318.45|2318.74|2318.74|2318.45|2318.45|0
1646403950000|2022-03-04 14:25:50|2318.52|2318.52|2318.52|2318.52|2318.52|2318.52|2318.52|2318.52|0
1646403960000|2022-03-04 14:26:00|2318.37|2318.37|2318.22|2318.22|2318.37|2318.37|2318.22|2318.22|0
1646403970000|2022-03-04 14:26:10|2318.15|2318.15|2318.15|2318.15|2318.15|2318.15|2318.15|2318.15|0
1646403980000|2022-03-04 14:26:20|2317.99|2317.99|2317.99|2317.99|2317.99|2317.99|2317.99|2317.99|0
1646403990000|2022-03-04 14:26:30|2317.92|2317.92|2317.91|2317.91|2317.92|2317.92|2317.77|2317.77|0
1646404000000|2022-03-04 14:26:40|2317.77|2317.77|2317.59|2317.59|2317.77|2317.77|2317.45|2317.45|0
1646404010000|2022-03-04 14:26:50|2317.66|2317.66|2317.72|2317.72|2317.72|2317.72|2317.66|2317.66|0
1646404020000|2022-03-04 14:27:00|2317.65|2317.65|2317.65|2317.65|2317.65|2317.65|2317.65|2317.65|0
1646404030000|2022-03-04 14:27:10|2317.44|2317.44|2317.5|2317.5|2317.5|2317.5|2317.36|2317.36|0
1646404060000|2022-03-04 14:27:40|2317.57|2317.57|2317.76|2317.76|2317.76|2317.76|2317.57|2317.57|0
1646404070000|2022-03-04 14:27:50|2317.84|2317.84|2317.78|2317.78|2317.84|2317.84|2317.78|2317.78|0
1646404080000|2022-03-04 14:28:00|2317.72|2317.72|2317.52|2317.52|2317.79|2317.79|2317.52|2317.52|0
1646404100000|2022-03-04 14:28:20|2317.38|2317.38|2317.38|2317.38|2317.38|2317.38|2317.38|2317.38|0
1646404110000|2022-03-04 14:28:30|2317.49|2317.49|2317.8|2317.8|2317.87|2317.87|2317.38|2317.38|0
1646404120000|2022-03-04 14:28:40|2317.64|2317.64|2317.47|2317.47|2317.64|2317.64|2317.47|2317.47|0
1646404130000|2022-03-04 14:28:50|2317.34|2317.34|2317.69|2317.69|2317.69|2317.69|2317.34|2317.34|0
1646404140000|2022-03-04 14:29:00|2317.75|2317.75|2317.68|2317.68|2317.75|2317.75|2317.68|2317.68|0
1646404160000|2022-03-04 14:29:20|2317.62|2317.62|2317.57|2317.57|2317.62|2317.62|2317.57|2317.57|0
1646404170000|2022-03-04 14:29:30|2317.43|2317.43|2316.91|2316.91|2317.43|2317.43|2316.91|2316.91|0
1646404180000|2022-03-04 14:29:40|2316.98|2316.98|2316.98|2316.98|2316.98|2316.98|2316.98|2316.98|0
1646404190000|2022-03-04 14:29:50|2316.83|2316.83|2317|2317|2317.04|2317.04|2316.83|2316.83|0
1646404200000|2022-03-04 14:30:00|2317.16|2317.16|2320.51|2320.51|2320.51|2320.51|2317.16|2317.16|0
1646404210000|2022-03-04 14:30:10|2320.59|2320.59|2322.21|2322.21|2322.21|2322.21|2320.59|2320.59|0
1646404220000|2022-03-04 14:30:20|2322.57|2322.57|2322.88|2322.88|2323.11|2323.11|2322.57|2322.57|0
1646404230000|2022-03-04 14:30:30|2322.67|2322.67|2322.77|2322.77|2323.1|2323.1|2322.46|2322.46|0
1646404240000|2022-03-04 14:30:40|2322.64|2322.64|2323.94|2323.94|2323.94|2323.94|2322.64|2322.64|0
1646404250000|2022-03-04 14:30:50|2324.01|2324.01|2324.15|2324.15|2324.42|2324.42|2324.01|2324.01|0
1646404260000|2022-03-04 14:31:00|2324.04|2324.04|2323.56|2323.56|2324.04|2324.04|2323.29|2323.29|0
1646404270000|2022-03-04 14:31:10|2323.49|2323.49|2323.47|2323.47|2323.61|2323.61|2323.42|2323.42|0
1646404280000|2022-03-04 14:31:20|2323.36|2323.36|2323.39|2323.39|2323.47|2323.47|2323.36|2323.36|0
1646404290000|2022-03-04 14:31:30|2323.55|2323.55|2323.55|2323.55|2323.55|2323.55|2323.55|2323.55|0
1646404300000|2022-03-04 14:31:40|2323.39|2323.39|2322.95|2322.95|2323.39|2323.39|2322.95|2322.95|0
1646404310000|2022-03-04 14:31:50|2322.84|2322.84|2321.24|2321.24|2322.84|2322.84|2321.24|2321.24|0
1646404320000|2022-03-04 14:32:00|2321.13|2321.13|2320.81|2320.81|2321.26|2321.26|2320.81|2320.81|0
1646404330000|2022-03-04 14:32:10|2320.68|2320.68|2320.55|2320.55|2321.01|2321.01|2320.41|2320.41|0
1646404340000|2022-03-04 14:32:20|2320.68|2320.68|2320.14|2320.14|2320.68|2320.68|2320.14|2320.14|0
1646404350000|2022-03-04 14:32:30|2320.07|2320.07|2320.07|2320.07|2320.07|2320.07|2320.07|2320.07|0
1646404360000|2022-03-04 14:32:40|2319.59|2319.59|2318.93|2318.93|2319.59|2319.59|2318.93|2318.93|0
1646404370000|2022-03-04 14:32:50|2319.15|2319.15|2318.18|2318.18|2319.15|2319.15|2318.18|2318.18|0
1646404380000|2022-03-04 14:33:00|2318.06|2318.06|2317.99|2317.99|2318.06|2318.06|2317.99|2317.99|0
1646404390000|2022-03-04 14:33:10|2317.86|2317.86|2316.86|2316.86|2317.86|2317.86|2316.86|2316.86|0
1646404400000|2022-03-04 14:33:20|2316.5|2316.5|2316.5|2316.5|2316.5|2316.5|2316.5|2316.5|0
1646404410000|2022-03-04 14:33:30|2316.39|2316.39|2316.35|2316.35|2316.59|2316.59|2316.33|2316.33|0
1646404420000|2022-03-04 14:33:40|2316.3|2316.3|2316.14|2316.14|2316.3|2316.3|2316.14|2316.14|0
1646404430000|2022-03-04 14:33:50|2316.1|2316.1|2316.59|2316.59|2316.59|2316.59|2316.1|2316.1|0
1646404440000|2022-03-04 14:34:00|2316.72|2316.72|2317.16|2317.16|2317.16|2317.16|2316.66|2316.66|0
1646404450000|2022-03-04 14:34:10|2317.24|2317.24|2317.2|2317.2|2317.24|2317.24|2317.2|2317.2|0
1646404460000|2022-03-04 14:34:20|2317.43|2317.43|2318.33|2318.33|2318.33|2318.33|2317.43|2317.43|0
1646404470000|2022-03-04 14:34:30|2318.57|2318.57|2319.38|2319.38|2319.7|2319.7|2318.57|2318.57|0
1646404480000|2022-03-04 14:34:40|2319.46|2319.46|2319.64|2319.64|2319.64|2319.64|2319.19|2319.19|0
1646404490000|2022-03-04 14:34:50|2319.53|2319.53|2319.42|2319.42|2319.64|2319.64|2319.42|2319.42|0
1646404500000|2022-03-04 14:35:00|2319.34|2319.34|2319.4|2319.4|2319.52|2319.52|2319.34|2319.34|0
1646404510000|2022-03-04 14:35:10|2319.51|2319.51|2319.81|2319.81|2319.81|2319.81|2319.46|2319.46|0
1646404520000|2022-03-04 14:35:20|2319.89|2319.89|2319.89|2319.89|2319.97|2319.97|2319.89|2319.89|0
1646404530000|2022-03-04 14:35:30|2319.82|2319.82|2320.89|2320.89|2320.89|2320.89|2319.76|2319.76|0
1646404540000|2022-03-04 14:35:40|2320.96|2320.96|2321.45|2321.45|2321.64|2321.64|2320.96|2320.96|0
1646404560000|2022-03-04 14:36:00|2321.57|2321.57|2321.57|2321.57|2321.57|2321.57|2321.57|2321.57|0
1646404570000|2022-03-04 14:36:10|2321.72|2321.72|2322.98|2322.98|2322.98|2322.98|2321.72|2321.72|0
1646404580000|2022-03-04 14:36:20|2323.11|2323.11|2323|2323|2323.3|2323.3|2323|2323|0
1646404600000|2022-03-04 14:36:40|2323.48|2323.48|2322.95|2322.95|2323.48|2323.48|2322.83|2322.83|0
1646404610000|2022-03-04 14:36:50|2323.03|2323.03|2324.08|2324.08|2324.08|2324.08|2323.03|2323.03|0
1646404620000|2022-03-04 14:37:00|2324.15|2324.15|2325.78|2325.78|2325.78|2325.78|2324.15|2324.15|0
1646404630000|2022-03-04 14:37:10|2325.93|2325.93|2325.78|2325.78|2325.93|2325.93|2325.78|2325.78|0
1646404640000|2022-03-04 14:37:20|2325.91|2325.91|2325.9|2325.9|2326.13|2326.13|2325.83|2325.83|0
1646404650000|2022-03-04 14:37:30|2326.16|2326.16|2326.81|2326.81|2326.81|2326.81|2326.16|2326.16|0
1646404660000|2022-03-04 14:37:40|2326.97|2326.97|2326.97|2326.97|2326.97|2326.97|2326.97|2326.97|0
1646404670000|2022-03-04 14:37:50|2327.11|2327.11|2325.67|2325.67|2327.11|2327.11|2325.62|2325.62|0
1646404680000|2022-03-04 14:38:00|2325.81|2325.81|2325.47|2325.47|2325.81|2325.81|2325.31|2325.31|0
1646404690000|2022-03-04 14:38:10|2325.6|2325.6|2325.6|2325.6|2325.6|2325.6|2325.6|2325.6|0
1646404700000|2022-03-04 14:38:20|2325.66|2325.66|2325.66|2325.66|2325.66|2325.66|2325.66|2325.66|0
1646404720000|2022-03-04 14:38:40|2326.06|2326.06|2325.92|2325.92|2326.06|2326.06|2325.92|2325.92|0
1646404730000|2022-03-04 14:38:50|2325.66|2325.66|2325.96|2325.96|2325.96|2325.96|2325.66|2325.66|0
1646404740000|2022-03-04 14:39:00|2326.1|2326.1|2326.27|2326.27|2326.32|2326.32|2326.1|2326.1|0
1646404750000|2022-03-04 14:39:10|2326.34|2326.34|2326.34|2326.34|2326.57|2326.57|2326.34|2326.34|0
1646404760000|2022-03-04 14:39:20|2326.28|2326.28|2325.18|2325.18|2326.28|2326.28|2325.11|2325.11|0
1646404770000|2022-03-04 14:39:30|2325.25|2325.25|2324.93|2324.93|2325.25|2325.25|2324.93|2324.93|0
1646404780000|2022-03-04 14:39:40|2325.07|2325.07|2325.34|2325.34|2325.34|2325.34|2325.07|2325.07|0
1646404790000|2022-03-04 14:39:50|2325.18|2325.18|2325.18|2325.18|2325.18|2325.18|2325.18|2325.18|0
1646404800000|2022-03-04 14:40:00|2325.05|2325.05|2324.32|2324.32|2325.05|2325.05|2324.12|2324.12|0
1646404810000|2022-03-04 14:40:10|2324.16|2324.16|2323.29|2323.29|2324.16|2324.16|2323.12|2323.12|0
1646404820000|2022-03-04 14:40:20|2323.19|2323.19|2322.87|2322.87|2323.19|2323.19|2322.87|2322.87|0
1646404830000|2022-03-04 14:40:30|2323.01|2323.01|2322.97|2322.97|2323.07|2323.07|2322.91|2322.91|0
1646404840000|2022-03-04 14:40:40|2323.1|2323.1|2323.26|2323.26|2323.26|2323.26|2323.1|2323.1|0
1646404850000|2022-03-04 14:40:50|2323.13|2323.13|2322.97|2322.97|2323.13|2323.13|2322.97|2322.97|0
1646404860000|2022-03-04 14:41:00|2322.9|2322.9|2322.17|2322.17|2322.9|2322.9|2322.17|2322.17|0
1646404870000|2022-03-04 14:41:10|2322.1|2322.1|2321.96|2321.96|2322.1|2322.1|2321.9|2321.9|0
1646404880000|2022-03-04 14:41:20|2321.84|2321.84|2321.88|2321.88|2321.88|2321.88|2321.8|2321.8|0
1646404890000|2022-03-04 14:41:30|2322.01|2322.01|2322.01|2322.01|2322.01|2322.01|2322.01|2322.01|0
1646404900000|2022-03-04 14:41:40|2322.17|2322.17|2322.17|2322.17|2322.17|2322.17|2322.17|2322.17|0
1646404910000|2022-03-04 14:41:50|2321.85|2321.85|2321.58|2321.58|2321.85|2321.85|2321.58|2321.58|0
1646404920000|2022-03-04 14:42:00|2321.51|2321.51|2321.51|2321.51|2321.51|2321.51|2321.51|2321.51|0
1646404930000|2022-03-04 14:42:10|2321.99|2321.99|2321.91|2321.91|2321.99|2321.99|2321.91|2321.91|0
1646404940000|2022-03-04 14:42:20|2321.7|2321.7|2321.38|2321.38|2321.7|2321.7|2321.38|2321.38|0
1646404950000|2022-03-04 14:42:30|2321.51|2321.51|2322.05|2322.05|2322.05|2322.05|2321.44|2321.44|0
1646404960000|2022-03-04 14:42:40|2322.21|2322.21|2322.53|2322.53|2322.53|2322.53|2322.21|2322.21|0
1646404970000|2022-03-04 14:42:50|2322.76|2322.76|2322.76|2322.76|2322.76|2322.76|2322.76|2322.76|0
1646404980000|2022-03-04 14:43:00|2322.89|2322.89|2323.23|2323.23|2323.23|2323.23|2322.61|2322.61|0
1646404990000|2022-03-04 14:43:10|2323.39|2323.39|2324.82|2324.82|2324.82|2324.82|2323.39|2323.39|0
1646405000000|2022-03-04 14:43:20|2325.21|2325.21|2325.33|2325.33|2325.33|2325.33|2325.21|2325.21|0
1646405010000|2022-03-04 14:43:30|2325.37|2325.37|2325.37|2325.37|2325.37|2325.37|2325.37|2325.37|0
1646405020000|2022-03-04 14:43:40|2325.53|2325.53|2325.43|2325.43|2325.6|2325.6|2325.3|2325.3|0
1646405030000|2022-03-04 14:43:50|2325.47|2325.47|2325.51|2325.51|2325.51|2325.51|2325.47|2325.47|0
1646405040000|2022-03-04 14:44:00|2325.73|2325.73|2326.12|2326.12|2326.12|2326.12|2325.73|2325.73|0
1646405050000|2022-03-04 14:44:10|2326.57|2326.57|2326.33|2326.33|2326.65|2326.65|2326.33|2326.33|0
1646405060000|2022-03-04 14:44:20|2326.46|2326.46|2326.24|2326.24|2326.46|2326.46|2326.24|2326.24|0
1646405070000|2022-03-04 14:44:30|2325.83|2325.83|2325.38|2325.38|2325.83|2325.83|2325.31|2325.31|0
1646405080000|2022-03-04 14:44:40|2325.49|2325.49|2325.4|2325.4|2325.49|2325.49|2325.4|2325.4|0
1646405090000|2022-03-04 14:44:50|2325.08|2325.08|2325.08|2325.08|2325.08|2325.08|2325.08|2325.08|0
1646405100000|2022-03-04 14:45:00|2325.16|2325.16|2325.21|2325.21|2325.36|2325.36|2325.1|2325.1|0
1646405110000|2022-03-04 14:45:10|2325.09|2325.09|2325.12|2325.12|2325.3|2325.3|2325.09|2325.09|0
1646405120000|2022-03-04 14:45:20|2324.85|2324.85|2324.82|2324.82|2324.85|2324.85|2324.74|2324.74|0
1646405130000|2022-03-04 14:45:30|2324.74|2324.74|2324.67|2324.67|2324.74|2324.74|2324.67|2324.67|0
1646405140000|2022-03-04 14:45:40|2324.49|2324.49|2323.87|2323.87|2324.49|2324.49|2323.84|2323.84|0
1646405150000|2022-03-04 14:45:50|2323.98|2323.98|2324.45|2324.45|2324.49|2324.49|2323.98|2323.98|0
1646405160000|2022-03-04 14:46:00|2324.49|2324.49|2323.56|2323.56|2324.49|2324.49|2323.56|2323.56|0
1646405170000|2022-03-04 14:46:10|2323.49|2323.49|2322.65|2322.65|2323.49|2323.49|2322.65|2322.65|0
1646405180000|2022-03-04 14:46:20|2322.73|2322.73|2322.65|2322.65|2322.73|2322.73|2322.65|2322.65|0
1646405190000|2022-03-04 14:46:30|2322.73|2322.73|2322.67|2322.67|2322.73|2322.73|2322.52|2322.52|0
1646405200000|2022-03-04 14:46:40|2322.64|2322.64|2322.71|2322.71|2322.71|2322.71|2322.64|2322.64|0
1646405210000|2022-03-04 14:46:50|2322.79|2322.79|2323.68|2323.68|2323.68|2323.68|2322.79|2322.79|0
1646405220000|2022-03-04 14:47:00|2323.74|2323.74|2323.35|2323.35|2324.34|2324.34|2323.35|2323.35|0
1646405230000|2022-03-04 14:47:10|2322.65|2322.65|2323.18|2323.18|2323.18|2323.18|2322.53|2322.53|0
1646405240000|2022-03-04 14:47:20|2323.07|2323.07|2323.1|2323.1|2323.22|2323.22|2322.87|2322.87|0
1646405250000|2022-03-04 14:47:30|2323.26|2323.26|2323.44|2323.44|2323.44|2323.44|2323.09|2323.09|0
1646405260000|2022-03-04 14:47:40|2323.48|2323.48|2323.48|2323.48|2323.48|2323.48|2323.48|2323.48|0
1646405270000|2022-03-04 14:47:50|2323.56|2323.56|2323.53|2323.53|2324.24|2324.24|2323.53|2323.53|0
1646405280000|2022-03-04 14:48:00|2323.61|2323.61|2322.72|2322.72|2323.69|2323.69|2322.72|2322.72|0
1646405290000|2022-03-04 14:48:10|2322.79|2322.79|2322.83|2322.83|2322.87|2322.87|2322.72|2322.72|0
1646405300000|2022-03-04 14:48:20|2322.87|2322.87|2323.01|2323.01|2323.01|2323.01|2322.87|2322.87|0
1646405310000|2022-03-04 14:48:30|2323.13|2323.13|2323.33|2323.33|2323.33|2323.33|2323.13|2323.13|0
1646405320000|2022-03-04 14:48:40|2323.13|2323.13|2323.25|2323.25|2323.25|2323.25|2323.13|2323.13|0
1646405330000|2022-03-04 14:48:50|2323.12|2323.12|2323.12|2323.12|2323.12|2323.12|2323.05|2323.05|0
1646405340000|2022-03-04 14:49:00|2323.46|2323.46|2323.4|2323.4|2323.46|2323.46|2323.26|2323.26|0
1646405350000|2022-03-04 14:49:10|2323.36|2323.36|2323.28|2323.28|2323.36|2323.36|2323.28|2323.28|0
1646405360000|2022-03-04 14:49:20|2323.06|2323.06|2322.61|2322.61|2323.06|2323.06|2322.61|2322.61|0
1646405370000|2022-03-04 14:49:30|2322.54|2322.54|2322.76|2322.76|2322.76|2322.76|2322.54|2322.54|0
1646405380000|2022-03-04 14:49:40|2322.72|2322.72|2322.46|2322.46|2322.72|2322.72|2322.46|2322.46|0
1646405390000|2022-03-04 14:49:50|2322.53|2322.53|2321.83|2321.83|2322.53|2322.53|2321.83|2321.83|0
1646405400000|2022-03-04 14:50:00|2321.75|2321.75|2321.32|2321.32|2321.75|2321.75|2321.24|2321.24|0
1646405410000|2022-03-04 14:50:10|2321.18|2321.18|2321.68|2321.68|2321.68|2321.68|2321.06|2321.06|0
1646405420000|2022-03-04 14:50:20|2321.74|2321.74|2322.22|2322.22|2322.22|2322.22|2321.72|2321.72|0
1646405430000|2022-03-04 14:50:30|2322.35|2322.35|2322.99|2322.99|2322.99|2322.99|2322.35|2322.35|0
1646405440000|2022-03-04 14:50:40|2322.92|2322.92|2323.04|2323.04|2323.04|2323.04|2322.85|2322.85|0
1646405450000|2022-03-04 14:50:50|2322.92|2322.92|2323.44|2323.44|2323.44|2323.44|2322.92|2322.92|0
1646405460000|2022-03-04 14:51:00|2323.78|2323.78|2323.66|2323.66|2323.78|2323.78|2323.5|2323.5|0
1646405470000|2022-03-04 14:51:10|2323.5|2323.5|2323.5|2323.5|2323.69|2323.69|2323.3|2323.3|0
1646405480000|2022-03-04 14:51:20|2323.43|2323.43|2323.43|2323.43|2323.43|2323.43|2323.43|2323.43|0
1646405490000|2022-03-04 14:51:30|2323.37|2323.37|2323.23|2323.23|2323.37|2323.37|2323.23|2323.23|0
1646405500000|2022-03-04 14:51:40|2322.92|2322.92|2322.57|2322.57|2322.92|2322.92|2322.57|2322.57|0
1646405510000|2022-03-04 14:51:50|2322.46|2322.46|2322.4|2322.4|2322.46|2322.46|2322.4|2322.4|0
1646405520000|2022-03-04 14:52:00|2322.28|2322.28|2322.6|2322.6|2322.6|2322.6|2322.16|2322.16|0
1646405530000|2022-03-04 14:52:10|2322.66|2322.66|2322.88|2322.88|2322.88|2322.88|2322.66|2322.66|0
1646405550000|2022-03-04 14:52:30|2323.04|2323.04|2323.25|2323.25|2323.25|2323.25|2323.04|2323.04|0
1646405570000|2022-03-04 14:52:50|2323.38|2323.38|2323.08|2323.08|2323.45|2323.45|2323.08|2323.08|0
1646405580000|2022-03-04 14:53:00|2323.22|2323.22|2324.56|2324.56|2324.56|2324.56|2323.22|2323.22|0
1646405590000|2022-03-04 14:53:10|2324.63|2324.63|2324.94|2324.94|2325.12|2325.12|2324.63|2324.63|0
1646405600000|2022-03-04 14:53:20|2324.82|2324.82|2324.93|2324.93|2325.04|2325.04|2324.82|2324.82|0
1646405610000|2022-03-04 14:53:30|2325.25|2325.25|2324.7|2324.7|2325.25|2325.25|2324.7|2324.7|0
1646405620000|2022-03-04 14:53:40|2324.21|2324.21|2324.26|2324.26|2324.26|2324.26|2324.21|2324.21|0
1646405630000|2022-03-04 14:53:50|2324.33|2324.33|2324.47|2324.47|2324.47|2324.47|2324.33|2324.33|0
1646405640000|2022-03-04 14:54:00|2324.62|2324.62|2324.7|2324.7|2324.7|2324.7|2324.62|2324.62|0
1646405650000|2022-03-04 14:54:10|2324.63|2324.63|2324.08|2324.08|2324.73|2324.73|2324.08|2324.08|0
1646405670000|2022-03-04 14:54:30|2324.01|2324.01|2324.73|2324.73|2324.73|2324.73|2324.01|2324.01|0
1646405680000|2022-03-04 14:54:40|2325.13|2325.13|2325.13|2325.13|2325.13|2325.13|2325.13|2325.13|0
1646405690000|2022-03-04 14:54:50|2325.2|2325.2|2324.76|2324.76|2325.2|2325.2|2324.76|2324.76|0
1646405700000|2022-03-04 14:55:00|2324.65|2324.65|2324.78|2324.78|2324.78|2324.78|2324.54|2324.54|0
1646405710000|2022-03-04 14:55:10|2325.1|2325.1|2325.81|2325.81|2325.81|2325.81|2325.1|2325.1|0
1646405720000|2022-03-04 14:55:20|2325.84|2325.84|2325.84|2325.84|2325.84|2325.84|2325.71|2325.71|0
1646405730000|2022-03-04 14:55:30|2326.06|2326.06|2325.15|2325.15|2326.2|2326.2|2325.15|2325.15|0
1646405740000|2022-03-04 14:55:40|2325.09|2325.09|2324.96|2324.96|2325.2|2325.2|2324.96|2324.96|0
1646405750000|2022-03-04 14:55:50|2324.8|2324.8|2324.65|2324.65|2324.8|2324.8|2324.65|2324.65|0
1646405760000|2022-03-04 14:56:00|2324.89|2324.89|2324.89|2324.89|2325|2325|2324.89|2324.89|0
1646405780000|2022-03-04 14:56:20|2324.97|2324.97|2324.89|2324.89|2324.97|2324.97|2324.89|2324.89|0
1646405790000|2022-03-04 14:56:30|2325.02|2325.02|2325.02|2325.02|2325.02|2325.02|2325.02|2325.02|0
1646405800000|2022-03-04 14:56:40|2325.15|2325.15|2325.23|2325.23|2325.23|2325.23|2325.15|2325.15|0
1646405810000|2022-03-04 14:56:50|2325.36|2325.36|2324.97|2324.97|2325.36|2325.36|2324.97|2324.97|0
1646405820000|2022-03-04 14:57:00|2324.81|2324.81|2325.08|2325.08|2325.19|2325.19|2324.81|2324.81|0
1646405830000|2022-03-04 14:57:10|2325.14|2325.14|2326.89|2326.89|2326.89|2326.89|2325.14|2325.14|0
1646405840000|2022-03-04 14:57:20|2326.95|2326.95|2327.04|2327.04|2327.04|2327.04|2326.9|2326.9|0
1646405850000|2022-03-04 14:57:30|2327.12|2327.12|2327.5|2327.5|2327.5|2327.5|2327.12|2327.12|0
1646405860000|2022-03-04 14:57:40|2327.56|2327.56|2327.76|2327.76|2327.76|2327.76|2327.56|2327.56|0
1646405870000|2022-03-04 14:57:50|2327.92|2327.92|2329.45|2329.45|2329.45|2329.45|2327.92|2327.92|0
1646405880000|2022-03-04 14:58:00|2329.53|2329.53|2330.53|2330.53|2330.63|2330.63|2329.53|2329.53|0
1646405890000|2022-03-04 14:58:10|2330.59|2330.59|2331.1|2331.1|2331.1|2331.1|2330.59|2330.59|0
1646405900000|2022-03-04 14:58:20|2331.15|2331.15|2332.15|2332.15|2332.15|2332.15|2331.15|2331.15|0
1646405910000|2022-03-04 14:58:30|2332.37|2332.37|2332.93|2332.93|2332.93|2332.93|2332.37|2332.37|0
1646405920000|2022-03-04 14:58:40|2332.87|2332.87|2333.98|2333.98|2333.98|2333.98|2332.87|2332.87|0
1646405930000|2022-03-04 14:58:50|2333.87|2333.87|2333.73|2333.73|2333.93|2333.93|2333.31|2333.31|0
1646405940000|2022-03-04 14:59:00|2333.89|2333.89|2334.08|2334.08|2334.08|2334.08|2333.89|2333.89|0
1646405950000|2022-03-04 14:59:10|2334.01|2334.01|2334.81|2334.81|2334.81|2334.81|2334.01|2334.01|0
1646405960000|2022-03-04 14:59:20|2334.74|2334.74|2335.2|2335.2|2335.2|2335.2|2334.74|2334.74|0
1646405970000|2022-03-04 14:59:30|2335.26|2335.26|2335.5|2335.5|2335.5|2335.5|2335.24|2335.24|0
1646405980000|2022-03-04 14:59:40|2335.65|2335.65|2335.65|2335.65|2335.65|2335.65|2335.65|2335.65|0
1646405990000|2022-03-04 14:59:50|2335.77|2335.77|2335.91|2335.91|2335.91|2335.91|2335.77|2335.77|0
1646406000000|2022-03-04 15:00:00|2335.75|2335.75|2335.47|2335.47|2335.81|2335.81|2335.47|2335.47|0
1646406010000|2022-03-04 15:00:10|2335.15|2335.15|2335.49|2335.49|2335.49|2335.49|2334.88|2334.88|0
1646406020000|2022-03-04 15:00:20|2335.57|2335.57|2335.64|2335.64|2335.64|2335.64|2335.57|2335.57|0
1646406030000|2022-03-04 15:00:30|2335.49|2335.49|2335.39|2335.39|2335.67|2335.67|2335.39|2335.39|0
1646406040000|2022-03-04 15:00:40|2335.46|2335.46|2335.19|2335.19|2335.46|2335.46|2335.14|2335.14|0
1646406050000|2022-03-04 15:00:50|2335.34|2335.34|2335.36|2335.36|2335.45|2335.45|2335.3|2335.3|0
1646406060000|2022-03-04 15:01:00|2335.24|2335.24|2335.25|2335.25|2335.31|2335.31|2335.24|2335.24|0
1646406070000|2022-03-04 15:01:10|2335.19|2335.19|2335.19|2335.19|2335.19|2335.19|2335.19|2335.19|0
1646406080000|2022-03-04 15:01:20|2335.04|2335.04|2335.02|2335.02|2335.16|2335.16|2335.02|2335.02|0
1646406090000|2022-03-04 15:01:30|2334.75|2334.75|2334.43|2334.43|2334.75|2334.75|2334.43|2334.43|0
1646406100000|2022-03-04 15:01:40|2334.37|2334.37|2334.46|2334.46|2334.46|2334.46|2334.37|2334.37|0
1646406110000|2022-03-04 15:01:50|2334.39|2334.39|2334.69|2334.69|2334.69|2334.69|2334.39|2334.39|0
1646406130000|2022-03-04 15:02:10|2334.76|2334.76|2334.5|2334.5|2334.76|2334.76|2334.44|2334.44|0
1646406140000|2022-03-04 15:02:20|2334.37|2334.37|2334.26|2334.26|2334.37|2334.37|2334.02|2334.02|0
1646406150000|2022-03-04 15:02:30|2334.52|2334.52|2334.28|2334.28|2334.52|2334.52|2334.28|2334.28|0
1646406160000|2022-03-04 15:02:40|2334.15|2334.15|2333.95|2333.95|2334.15|2334.15|2333.95|2333.95|0
1646406170000|2022-03-04 15:02:50|2334.03|2334.03|2333.88|2333.88|2334.03|2334.03|2333.88|2333.88|0
1646406190000|2022-03-04 15:03:10|2334.01|2334.01|2334.01|2334.01|2334.01|2334.01|2334.01|2334.01|0
1646406200000|2022-03-04 15:03:20|2333.97|2333.97|2333.97|2333.97|2333.97|2333.97|2333.97|2333.97|0
1646406220000|2022-03-04 15:03:40|2334.29|2334.29|2335.23|2335.23|2335.23|2335.23|2334.29|2334.29|0
1646406230000|2022-03-04 15:03:50|2335.35|2335.35|2335.31|2335.31|2335.35|2335.35|2335.19|2335.19|0
1646406240000|2022-03-04 15:04:00|2335.53|2335.53|2335.53|2335.53|2335.64|2335.64|2335.53|2335.53|0
1646406250000|2022-03-04 15:04:10|2335.66|2335.66|2336.36|2336.36|2336.36|2336.36|2335.66|2335.66|0
1646406260000|2022-03-04 15:04:20|2336.21|2336.21|2336.11|2336.11|2336.21|2336.21|2336.11|2336.11|0
1646406270000|2022-03-04 15:04:30|2336.24|2336.24|2336.24|2336.24|2336.24|2336.24|2336.24|2336.24|0
1646406280000|2022-03-04 15:04:40|2336.27|2336.27|2336.18|2336.18|2336.27|2336.27|2336.18|2336.18|0
1646406290000|2022-03-04 15:04:50|2336.4|2336.4|2336.51|2336.51|2336.51|2336.51|2336.4|2336.4|0
1646406300000|2022-03-04 15:05:00|2336.18|2336.18|2336.02|2336.02|2336.24|2336.24|2336.02|2336.02|0
1646406310000|2022-03-04 15:05:10|2335.75|2335.75|2334.85|2334.85|2335.75|2335.75|2334.85|2334.85|0
1646406320000|2022-03-04 15:05:20|2334.78|2334.78|2334.32|2334.32|2334.78|2334.78|2334.32|2334.32|0
1646406330000|2022-03-04 15:05:30|2334.09|2334.09|2333.44|2333.44|2334.09|2334.09|2333.44|2333.44|0
1646406350000|2022-03-04 15:05:50|2333.3|2333.3|2333.3|2333.3|2333.3|2333.3|2333.3|2333.3|0
1646406360000|2022-03-04 15:06:00|2333.17|2333.17|2333.25|2333.25|2333.37|2333.37|2333.17|2333.17|0
1646406370000|2022-03-04 15:06:10|2333.37|2333.37|2334.28|2334.28|2334.28|2334.28|2333.37|2333.37|0
1646406380000|2022-03-04 15:06:20|2334.12|2334.12|2334.58|2334.58|2334.66|2334.66|2334.05|2334.05|0
1646406390000|2022-03-04 15:06:30|2334.5|2334.5|2333.84|2333.84|2334.5|2334.5|2333.84|2333.84|0
1646406400000|2022-03-04 15:06:40|2333.7|2333.7|2333.54|2333.54|2333.7|2333.7|2333.54|2333.54|0
1646406430000|2022-03-04 15:07:10|2333.62|2333.62|2333.48|2333.48|2333.7|2333.7|2333.12|2333.12|0
1646406440000|2022-03-04 15:07:20|2333.56|2333.56|2333.76|2333.76|2333.82|2333.82|2333.56|2333.56|0
1646406460000|2022-03-04 15:07:40|2333.72|2333.72|2333.72|2333.72|2333.72|2333.72|2333.72|2333.72|0
1646406490000|2022-03-04 15:08:10|2333.61|2333.61|2333.39|2333.39|2333.61|2333.61|2333.39|2333.39|0
1646406500000|2022-03-04 15:08:20|2333.24|2333.24|2332.86|2332.86|2333.24|2333.24|2332.86|2332.86|0
1646406530000|2022-03-04 15:08:50|2332.94|2332.94|2333.01|2333.01|2333.01|2333.01|2332.94|2332.94|0
1646406540000|2022-03-04 15:09:00|2332.9|2332.9|2332.89|2332.89|2333.16|2333.16|2332.89|2332.89|0
1646406550000|2022-03-04 15:09:10|2333.02|2333.02|2333.06|2333.06|2333.25|2333.25|2333.02|2333.02|0
1646406570000|2022-03-04 15:09:30|2332.67|2332.67|2332.41|2332.41|2332.67|2332.67|2332.41|2332.41|0
1646406580000|2022-03-04 15:09:40|2332.37|2332.37|2332.37|2332.37|2332.37|2332.37|2332.37|2332.37|0
1646406600000|2022-03-04 15:10:00|2332.3|2332.3|2332.3|2332.3|2332.3|2332.3|2332.3|2332.3|0
1646406610000|2022-03-04 15:10:10|2332.15|2332.15|2332.46|2332.46|2332.53|2332.53|2332.12|2332.12|0
1646406620000|2022-03-04 15:10:20|2332.38|2332.38|2332.38|2332.38|2332.38|2332.38|2332.38|2332.38|0
1646406630000|2022-03-04 15:10:30|2332.32|2332.32|2330.81|2330.81|2332.32|2332.32|2330.81|2330.81|0
1646406640000|2022-03-04 15:10:40|2330.7|2330.7|2330|2330|2330.7|2330.7|2330|2330|0
1646406650000|2022-03-04 15:10:50|2329.84|2329.84|2329.84|2329.84|2329.84|2329.84|2329.84|2329.84|0
1646406660000|2022-03-04 15:11:00|2329.97|2329.97|2330.08|2330.08|2330.33|2330.33|2329.97|2329.97|0
1646406670000|2022-03-04 15:11:10|2329.96|2329.96|2329.8|2329.8|2329.96|2329.96|2329.8|2329.8|0
1646406680000|2022-03-04 15:11:20|2329.96|2329.96|2330.2|2330.2|2330.34|2330.34|2329.96|2329.96|0
1646406690000|2022-03-04 15:11:30|2330.27|2330.27|2330.21|2330.21|2330.27|2330.27|2330.21|2330.21|0
1646406710000|2022-03-04 15:11:50|2330.13|2330.13|2330.13|2330.13|2330.13|2330.13|2330.13|2330.13|0
1646406720000|2022-03-04 15:12:00|2330.47|2330.47|2330.36|2330.36|2330.47|2330.47|2330.36|2330.36|0
1646406730000|2022-03-04 15:12:10|2330.48|2330.48|2330.48|2330.48|2330.54|2330.54|2330.48|2330.48|0
1646406770000|2022-03-04 15:12:50|2330.35|2330.35|2330.25|2330.25|2330.4|2330.4|2330.25|2330.25|0
1646406780000|2022-03-04 15:13:00|2330.17|2330.17|2329.41|2329.41|2330.17|2330.17|2329.33|2329.33|0
1646406790000|2022-03-04 15:13:10|2329.33|2329.33|2329.49|2329.49|2329.49|2329.49|2329.33|2329.33|0
1646406800000|2022-03-04 15:13:20|2329.14|2329.14|2329.25|2329.25|2329.61|2329.61|2329.14|2329.14|0
1646406820000|2022-03-04 15:13:40|2329.04|2329.04|2329.04|2329.04|2329.04|2329.04|2329.04|2329.04|0
1646406830000|2022-03-04 15:13:50|2329.1|2329.1|2329.18|2329.18|2329.26|2329.26|2329.1|2329.1|0
1646406840000|2022-03-04 15:14:00|2329.07|2329.07|2329.07|2329.07|2329.07|2329.07|2329.07|2329.07|0
1646406850000|2022-03-04 15:14:10|2328.86|2328.86|2329.49|2329.49|2329.49|2329.49|2328.86|2328.86|0
1646406860000|2022-03-04 15:14:20|2329.61|2329.61|2329.87|2329.87|2329.87|2329.87|2329.61|2329.61|0
1646406870000|2022-03-04 15:14:30|2329.91|2329.91|2329.75|2329.75|2330.04|2330.04|2329.75|2329.75|0
1646406880000|2022-03-04 15:14:40|2329.7|2329.7|2329.7|2329.7|2329.7|2329.7|2329.7|2329.7|0
1646406890000|2022-03-04 15:14:50|2329.55|2329.55|2328.99|2328.99|2329.55|2329.55|2328.99|2328.99|0
1646406900000|2022-03-04 15:15:00|2328.92|2328.92|2328.12|2328.12|2328.99|2328.99|2328.12|2328.12|0
1646406910000|2022-03-04 15:15:10|2327.97|2327.97|2328.11|2328.11|2328.3|2328.3|2327.97|2327.97|0
1646406920000|2022-03-04 15:15:20|2328.04|2328.04|2328.26|2328.26|2328.26|2328.26|2328.04|2328.04|0
1646406930000|2022-03-04 15:15:30|2328.19|2328.19|2328.28|2328.28|2328.28|2328.28|2328.12|2328.12|0
1646406940000|2022-03-04 15:15:40|2328.35|2328.35|2328.1|2328.1|2328.35|2328.35|2328.1|2328.1|0
1646406950000|2022-03-04 15:15:50|2327.96|2327.96|2329.33|2329.33|2329.33|2329.33|2327.88|2327.88|0
1646406960000|2022-03-04 15:16:00|2329.07|2329.07|2329.58|2329.58|2329.58|2329.58|2329.07|2329.07|0
1646406970000|2022-03-04 15:16:10|2329.74|2329.74|2330.99|2330.99|2330.99|2330.99|2329.74|2329.74|0
1646406980000|2022-03-04 15:16:20|2331.18|2331.18|2330.99|2330.99|2331.4|2331.4|2330.99|2330.99|0
1646406990000|2022-03-04 15:16:30|2331.26|2331.26|2331.92|2331.92|2332.07|2332.07|2331.26|2331.26|0
1646407000000|2022-03-04 15:16:40|2331.77|2331.77|2331.19|2331.19|2332|2332|2331.19|2331.19|0
1646407010000|2022-03-04 15:16:50|2331.31|2331.31|2332.06|2332.06|2332.06|2332.06|2331.18|2331.18|0
1646407020000|2022-03-04 15:17:00|2332.03|2332.03|2331.92|2331.92|2332.03|2332.03|2331.56|2331.56|0
1646407030000|2022-03-04 15:17:10|2331.78|2331.78|2331.78|2331.78|2331.78|2331.78|2331.78|2331.78|0
1646407040000|2022-03-04 15:17:20|2331.84|2331.84|2332.17|2332.17|2332.17|2332.17|2331.84|2331.84|0
1646407050000|2022-03-04 15:17:30|2332.41|2332.41|2332.41|2332.41|2332.41|2332.41|2332.25|2332.25|0
1646407060000|2022-03-04 15:17:40|2332.95|2332.95|2333.06|2333.06|2333.1|2333.1|2332.95|2332.95|0
1646407070000|2022-03-04 15:17:50|2333.12|2333.12|2333.36|2333.36|2333.51|2333.51|2333.12|2333.12|0
1646407080000|2022-03-04 15:18:00|2333.2|2333.2|2332|2332|2333.2|2333.2|2332|2332|0
1646407090000|2022-03-04 15:18:10|2332.45|2332.45|2332.41|2332.41|2332.45|2332.45|2332.41|2332.41|0
1646407110000|2022-03-04 15:18:30|2332.48|2332.48|2332.54|2332.54|2332.54|2332.54|2332.48|2332.48|0
1646407120000|2022-03-04 15:18:40|2332.85|2332.85|2332.85|2332.85|2332.85|2332.85|2332.85|2332.85|0
1646407130000|2022-03-04 15:18:50|2332.69|2332.69|2332.69|2332.69|2332.69|2332.69|2332.69|2332.69|0
1646407140000|2022-03-04 15:19:00|2332.48|2332.48|2332.68|2332.68|2332.68|2332.68|2332.48|2332.48|0
1646407150000|2022-03-04 15:19:10|2332.64|2332.64|2332.31|2332.31|2332.64|2332.64|2332.31|2332.31|0
1646407160000|2022-03-04 15:19:20|2332.19|2332.19|2332.08|2332.08|2332.19|2332.19|2332.08|2332.08|0
1646407170000|2022-03-04 15:19:30|2331.94|2331.94|2332|2332|2332|2332|2331.94|2331.94|0
1646407180000|2022-03-04 15:19:40|2331.92|2331.92|2331.76|2331.76|2331.92|2331.92|2331.76|2331.76|0
1646407190000|2022-03-04 15:19:50|2332.1|2332.1|2332.44|2332.44|2332.44|2332.44|2332.1|2332.1|0
1646407200000|2022-03-04 15:20:00|2332.38|2332.38|2332.17|2332.17|2332.38|2332.38|2332.08|2332.08|0
1646407210000|2022-03-04 15:20:10|2332.4|2332.4|2332.32|2332.32|2332.4|2332.4|2332.32|2332.32|0
1646407220000|2022-03-04 15:20:20|2332.39|2332.39|2332.13|2332.13|2332.46|2332.46|2332.13|2332.13|0
1646407230000|2022-03-04 15:20:30|2332.36|2332.36|2332.36|2332.36|2332.36|2332.36|2332.36|2332.36|0
1646407240000|2022-03-04 15:20:40|2332.32|2332.32|2332.24|2332.24|2332.32|2332.32|2332.24|2332.24|0
1646407250000|2022-03-04 15:20:50|2332.01|2332.01|2331.9|2331.9|2332.01|2332.01|2331.9|2331.9|0
1646407260000|2022-03-04 15:21:00|2331.82|2331.82|2332.01|2332.01|2332.01|2332.01|2331.46|2331.46|0
1646407270000|2022-03-04 15:21:10|2332.09|2332.09|2333.79|2333.79|2333.79|2333.79|2332.09|2332.09|0
1646407280000|2022-03-04 15:21:20|2334.14|2334.14|2333.57|2333.57|2334.22|2334.22|2333.57|2333.57|0
1646407290000|2022-03-04 15:21:30|2333.51|2333.51|2332.76|2332.76|2333.51|2333.51|2332.76|2332.76|0
1646407300000|2022-03-04 15:21:40|2332.19|2332.19|2331.07|2331.07|2332.19|2332.19|2331.07|2331.07|0
1646407310000|2022-03-04 15:21:50|2331.15|2331.15|2330.79|2330.79|2331.23|2331.23|2330.79|2330.79|0
1646407320000|2022-03-04 15:22:00|2330.31|2330.31|2330.71|2330.71|2330.71|2330.71|2330.23|2330.23|0
1646407330000|2022-03-04 15:22:10|2330.59|2330.59|2330.13|2330.13|2330.59|2330.59|2330.11|2330.11|0
1646407340000|2022-03-04 15:22:20|2330.29|2330.29|2330.96|2330.96|2330.96|2330.96|2330.29|2330.29|0
1646407350000|2022-03-04 15:22:30|2330.88|2330.88|2330.82|2330.82|2330.88|2330.88|2330.82|2330.82|0
1646407360000|2022-03-04 15:22:40|2330.88|2330.88|2330.88|2330.88|2330.88|2330.88|2330.88|2330.88|0
1646407370000|2022-03-04 15:22:50|2330.75|2330.75|2330.49|2330.49|2330.75|2330.75|2330.49|2330.49|0
1646407380000|2022-03-04 15:23:00|2330.28|2330.28|2330.26|2330.26|2330.28|2330.28|2330.15|2330.15|0
1646407390000|2022-03-04 15:23:10|2330.15|2330.15|2329.99|2329.99|2330.15|2330.15|2329.99|2329.99|0
1646407400000|2022-03-04 15:23:20|2330.05|2330.05|2330.05|2330.05|2330.05|2330.05|2330.05|2330.05|0
1646407420000|2022-03-04 15:23:40|2329.71|2329.71|2330.04|2330.04|2330.04|2330.04|2329.6|2329.6|0
1646407430000|2022-03-04 15:23:50|2329.73|2329.73|2329.11|2329.11|2329.73|2329.73|2329.11|2329.11|0
1646407440000|2022-03-04 15:24:00|2329.24|2329.24|2328.98|2328.98|2329.37|2329.37|2328.95|2328.95|0
1646407450000|2022-03-04 15:24:10|2329.05|2329.05|2329.05|2329.05|2329.05|2329.05|2329.05|2329.05|0
1646407470000|2022-03-04 15:24:30|2328.66|2328.66|2328.44|2328.44|2328.66|2328.66|2328.42|2328.42|0
1646407480000|2022-03-04 15:24:40|2328.38|2328.38|2328.38|2328.38|2328.38|2328.38|2328.38|2328.38|0
1646407490000|2022-03-04 15:24:50|2328.45|2328.45|2328.7|2328.7|2328.7|2328.7|2328.45|2328.45|0
1646407500000|2022-03-04 15:25:00|2328.63|2328.63|2329.32|2329.32|2329.32|2329.32|2328.63|2328.63|0
1646407510000|2022-03-04 15:25:10|2329.47|2329.47|2330.43|2330.43|2330.43|2330.43|2329.47|2329.47|0
1646407520000|2022-03-04 15:25:20|2330.46|2330.46|2331.79|2331.79|2331.79|2331.79|2330.46|2330.46|0
1646407530000|2022-03-04 15:25:30|2331.86|2331.86|2332.28|2332.28|2332.49|2332.49|2331.86|2331.86|0
1646407540000|2022-03-04 15:25:40|2332.39|2332.39|2332.36|2332.36|2332.52|2332.52|2332.36|2332.36|0
1646407550000|2022-03-04 15:25:50|2332.01|2332.01|2331.57|2331.57|2332.08|2332.08|2331.57|2331.57|0
1646407560000|2022-03-04 15:26:00|2331.86|2331.86|2331.71|2331.71|2331.86|2331.86|2331.71|2331.71|0
1646407570000|2022-03-04 15:26:10|2331.64|2331.64|2330.71|2330.71|2331.64|2331.64|2330.44|2330.44|0
1646407580000|2022-03-04 15:26:20|2330.65|2330.65|2330.65|2330.65|2330.65|2330.65|2330.65|2330.65|0
1646407590000|2022-03-04 15:26:30|2330.71|2330.71|2331.3|2331.3|2331.3|2331.3|2330.71|2330.71|0
1646407600000|2022-03-04 15:26:40|2331.73|2331.73|2332.12|2332.12|2332.18|2332.18|2331.73|2331.73|0
1646407610000|2022-03-04 15:26:50|2332.04|2332.04|2331.72|2331.72|2332.04|2332.04|2331.72|2331.72|0
1646407620000|2022-03-04 15:27:00|2331.85|2331.85|2332.07|2332.07|2332.07|2332.07|2331.83|2331.83|0
1646407630000|2022-03-04 15:27:10|2332|2332|2332.12|2332.12|2332.12|2332.12|2332|2332|0
1646407640000|2022-03-04 15:27:20|2331.96|2331.96|2331|2331|2331.96|2331.96|2331|2331|0
1646407650000|2022-03-04 15:27:30|2330.93|2330.93|2330.85|2330.85|2330.93|2330.93|2330.85|2330.85|0
1646407660000|2022-03-04 15:27:40|2330.78|2330.78|2330.78|2330.78|2330.78|2330.78|2330.78|2330.78|0
1646407670000|2022-03-04 15:27:50|2330.86|2330.86|2330.86|2330.86|2330.86|2330.86|2330.86|2330.86|0
1646407680000|2022-03-04 15:28:00|2330.7|2330.7|2330.92|2330.92|2330.92|2330.92|2330.7|2330.7|0
1646407690000|2022-03-04 15:28:10|2331.04|2331.04|2331.37|2331.37|2331.37|2331.37|2331.04|2331.04|0
1646407700000|2022-03-04 15:28:20|2331.31|2331.31|2330.95|2330.95|2331.31|2331.31|2330.95|2330.95|0
1646407710000|2022-03-04 15:28:30|2330.88|2330.88|2330.97|2330.97|2330.97|2330.97|2330.75|2330.75|0
1646407720000|2022-03-04 15:28:40|2331.05|2331.05|2331.39|2331.39|2331.39|2331.39|2331.05|2331.05|0
1646407730000|2022-03-04 15:28:50|2331.47|2331.47|2331.35|2331.35|2331.47|2331.47|2331.35|2331.35|0
1646407740000|2022-03-04 15:29:00|2331.29|2331.29|2331.45|2331.45|2331.45|2331.45|2331.1|2331.1|0
1646407750000|2022-03-04 15:29:10|2331.37|2331.37|2331.25|2331.25|2331.37|2331.37|2331.19|2331.19|0
1646407760000|2022-03-04 15:29:20|2331.1|2331.1|2330.59|2330.59|2331.1|2331.1|2330.59|2330.59|0
1646407770000|2022-03-04 15:29:30|2330.7|2330.7|2330.66|2330.66|2330.7|2330.7|2330.58|2330.58|0
1646407780000|2022-03-04 15:29:40|2330.54|2330.54|2330.5|2330.5|2330.66|2330.66|2330.5|2330.5|0
1646407790000|2022-03-04 15:29:50|2330.44|2330.44|2330.67|2330.67|2330.67|2330.67|2330.44|2330.44|0
1646407800000|2022-03-04 15:30:00|2330.8|2330.8|2330.16|2330.16|2330.8|2330.8|2329.97|2329.97|0
1646407810000|2022-03-04 15:30:10|2330.31|2330.31|2330.65|2330.65|2330.65|2330.65|2330.31|2330.31|0
1646407820000|2022-03-04 15:30:20|2330.52|2330.52|2330.71|2330.71|2330.79|2330.79|2330.52|2330.52|0
1646407830000|2022-03-04 15:30:30|2330.68|2330.68|2330.22|2330.22|2330.68|2330.68|2330.22|2330.22|0
1646407850000|2022-03-04 15:30:50|2330.19|2330.19|2328.55|2328.55|2330.19|2330.19|2328.55|2328.55|0
1646407860000|2022-03-04 15:31:00|2328.48|2328.48|2327.46|2327.46|2328.48|2328.48|2327.46|2327.46|0
1646407870000|2022-03-04 15:31:10|2327.23|2327.23|2326.88|2326.88|2327.23|2327.23|2326.88|2326.88|0
1646407880000|2022-03-04 15:31:20|2326.73|2326.73|2326.73|2326.73|2326.73|2326.73|2326.73|2326.73|0
1646407890000|2022-03-04 15:31:30|2326.88|2326.88|2327.64|2327.64|2327.64|2327.64|2326.88|2326.88|0
1646407900000|2022-03-04 15:31:40|2327.87|2327.87|2328.23|2328.23|2328.23|2328.23|2327.87|2327.87|0
1646407910000|2022-03-04 15:31:50|2328.29|2328.29|2328.29|2328.29|2328.29|2328.29|2328.29|2328.29|0
1646407920000|2022-03-04 15:32:00|2328.36|2328.36|2328.7|2328.7|2328.83|2328.83|2328.36|2328.36|0
1646407930000|2022-03-04 15:32:10|2328.83|2328.83|2329.05|2329.05|2329.05|2329.05|2328.83|2328.83|0
1646407940000|2022-03-04 15:32:20|2329.13|2329.13|2329.13|2329.13|2329.13|2329.13|2329.13|2329.13|0
1646407950000|2022-03-04 15:32:30|2328.89|2328.89|2328.65|2328.65|2328.97|2328.97|2328.65|2328.65|0
1646407960000|2022-03-04 15:32:40|2328.57|2328.57|2328.31|2328.31|2328.57|2328.57|2328.15|2328.15|0
1646407970000|2022-03-04 15:32:50|2328.18|2328.18|2327.26|2327.26|2328.18|2328.18|2327.26|2327.26|0
1646407980000|2022-03-04 15:33:00|2327.04|2327.04|2327.03|2327.03|2327.04|2327.04|2326.92|2326.92|0
1646407990000|2022-03-04 15:33:10|2326.97|2326.97|2326.3|2326.3|2326.97|2326.97|2326.3|2326.3|0
1646408000000|2022-03-04 15:33:20|2326.17|2326.17|2326.21|2326.21|2326.21|2326.21|2326.17|2326.17|0
1646408010000|2022-03-04 15:33:30|2326|2326|2327.12|2327.12|2327.44|2327.44|2326|2326|0
1646408030000|2022-03-04 15:33:50|2326.97|2326.97|2326.97|2326.97|2326.97|2326.97|2326.97|2326.97|0
1646408040000|2022-03-04 15:34:00|2326.56|2326.56|2326.32|2326.32|2326.56|2326.56|2326.32|2326.32|0
1646408050000|2022-03-04 15:34:10|2326.25|2326.25|2325.82|2325.82|2326.25|2326.25|2325.82|2325.82|0
1646408060000|2022-03-04 15:34:20|2325.71|2325.71|2325.65|2325.65|2325.71|2325.71|2325.65|2325.65|0
1646408070000|2022-03-04 15:34:30|2325.52|2325.52|2325.52|2325.52|2325.52|2325.52|2325.52|2325.52|0
1646408080000|2022-03-04 15:34:40|2325.36|2325.36|2325.21|2325.21|2325.36|2325.36|2325.21|2325.21|0
1646408090000|2022-03-04 15:34:50|2325.26|2325.26|2325.26|2325.26|2325.26|2325.26|2325.26|2325.26|0
1646408100000|2022-03-04 15:35:00|2325.3|2325.3|2324.93|2324.93|2325.42|2325.42|2324.93|2324.93|0
1646408110000|2022-03-04 15:35:10|2324.66|2324.66|2324.3|2324.3|2324.66|2324.66|2324.3|2324.3|0
1646408120000|2022-03-04 15:35:20|2324.16|2324.16|2323.8|2323.8|2324.39|2324.39|2323.8|2323.8|0
1646408130000|2022-03-04 15:35:30|2323.87|2323.87|2323.72|2323.72|2323.87|2323.87|2323.72|2323.72|0
1646408150000|2022-03-04 15:35:50|2323.67|2323.67|2323.53|2323.53|2323.67|2323.67|2323.53|2323.53|0
1646408160000|2022-03-04 15:36:00|2323.67|2323.67|2324.47|2324.47|2324.47|2324.47|2323.67|2323.67|0
1646408170000|2022-03-04 15:36:10|2324.4|2324.4|2324.25|2324.25|2324.4|2324.4|2324.18|2324.18|0
1646408180000|2022-03-04 15:36:20|2324.32|2324.32|2324.32|2324.32|2324.32|2324.32|2324.32|2324.32|0
1646408190000|2022-03-04 15:36:30|2324.54|2324.54|2325.78|2325.78|2325.9|2325.9|2324.54|2324.54|0
1646408200000|2022-03-04 15:36:40|2326.07|2326.07|2326.8|2326.8|2326.8|2326.8|2326.07|2326.07|0
1646408210000|2022-03-04 15:36:50|2326.83|2326.83|2326.95|2326.95|2326.95|2326.95|2326.83|2326.83|0
1646408220000|2022-03-04 15:37:00|2327.01|2327.01|2327.88|2327.88|2327.88|2327.88|2327.01|2327.01|0
1646408230000|2022-03-04 15:37:10|2327.78|2327.78|2327.83|2327.83|2328.09|2328.09|2327.78|2327.78|0
1646408240000|2022-03-04 15:37:20|2327.57|2327.57|2327.21|2327.21|2327.57|2327.57|2327.16|2327.16|0
1646408250000|2022-03-04 15:37:30|2327.04|2327.04|2327.04|2327.04|2327.04|2327.04|2327.04|2327.04|0
1646408260000|2022-03-04 15:37:40|2327.21|2327.21|2327.15|2327.15|2327.21|2327.21|2327.15|2327.15|0
1646408270000|2022-03-04 15:37:50|2327.3|2327.3|2327.43|2327.43|2327.43|2327.43|2327.3|2327.3|0
1646408280000|2022-03-04 15:38:00|2327.57|2327.57|2327.63|2327.63|2327.63|2327.63|2327.49|2327.49|0
1646408290000|2022-03-04 15:38:10|2327.48|2327.48|2327.29|2327.29|2327.7|2327.7|2327.23|2327.23|0
1646408310000|2022-03-04 15:38:30|2327.21|2327.21|2327.21|2327.21|2327.21|2327.21|2327.21|2327.21|0
1646408320000|2022-03-04 15:38:40|2327.53|2327.53|2327.8|2327.8|2327.8|2327.8|2327.53|2327.53|0
1646408330000|2022-03-04 15:38:50|2327.53|2327.53|2327.58|2327.58|2327.66|2327.66|2327.29|2327.29|0
1646408340000|2022-03-04 15:39:00|2327.64|2327.64|2327.71|2327.71|2327.71|2327.71|2327.64|2327.64|0
1646408350000|2022-03-04 15:39:10|2327.87|2327.87|2327.7|2327.7|2328.02|2328.02|2327.7|2327.7|0
1646408360000|2022-03-04 15:39:20|2327.92|2327.92|2327.96|2327.96|2327.96|2327.96|2327.7|2327.7|0
1646408370000|2022-03-04 15:39:30|2328.08|2328.08|2328.02|2328.02|2328.08|2328.08|2327.95|2327.95|0
1646408380000|2022-03-04 15:39:40|2327.95|2327.95|2327.64|2327.64|2328.02|2328.02|2327.64|2327.64|0
1646408390000|2022-03-04 15:39:50|2327.7|2327.7|2327.51|2327.51|2327.7|2327.7|2327.51|2327.51|0
1646408400000|2022-03-04 15:40:00|2327.38|2327.38|2326.46|2326.46|2327.4|2327.4|2326.46|2326.46|0
1646408410000|2022-03-04 15:40:10|2326.41|2326.41|2326.42|2326.42|2326.48|2326.48|2326.41|2326.41|0
1646408420000|2022-03-04 15:40:20|2326.3|2326.3|2326.21|2326.21|2326.3|2326.3|2326.21|2326.21|0
1646408430000|2022-03-04 15:40:30|2326.26|2326.26|2325.48|2325.48|2326.32|2326.32|2325.48|2325.48|0
1646408440000|2022-03-04 15:40:40|2325.41|2325.41|2325.35|2325.35|2325.41|2325.41|2325.07|2325.07|0
1646408450000|2022-03-04 15:40:50|2325.27|2325.27|2324.62|2324.62|2325.27|2325.27|2324.62|2324.62|0
1646408460000|2022-03-04 15:41:00|2324.55|2324.55|2324.29|2324.29|2324.55|2324.55|2324.19|2324.19|0
1646408480000|2022-03-04 15:41:20|2324.13|2324.13|2324.01|2324.01|2324.13|2324.13|2324.01|2324.01|0
1646408490000|2022-03-04 15:41:30|2323.89|2323.89|2323.67|2323.67|2323.92|2323.92|2323.67|2323.67|0
1646408500000|2022-03-04 15:41:40|2323.56|2323.56|2323.43|2323.43|2323.56|2323.56|2323.43|2323.43|0
1646408510000|2022-03-04 15:41:50|2323.27|2323.27|2323.19|2323.19|2323.27|2323.27|2323.08|2323.08|0
1646408520000|2022-03-04 15:42:00|2323.34|2323.34|2323.35|2323.35|2323.41|2323.41|2323.34|2323.34|0
1646408530000|2022-03-04 15:42:10|2323.42|2323.42|2323.42|2323.42|2323.42|2323.42|2323.42|2323.42|0
1646408540000|2022-03-04 15:42:20|2323.35|2323.35|2323.27|2323.27|2323.35|2323.35|2323.27|2323.27|0
1646408550000|2022-03-04 15:42:30|2323.01|2323.01|2323.47|2323.47|2323.47|2323.47|2323.01|2323.01|0
1646408560000|2022-03-04 15:42:40|2323.63|2323.63|2323.21|2323.21|2323.79|2323.79|2323.21|2323.21|0
1646408570000|2022-03-04 15:42:50|2323.06|2323.06|2322.87|2322.87|2323.06|2323.06|2322.87|2322.87|0
1646408580000|2022-03-04 15:43:00|2322.88|2322.88|2320.8|2320.8|2322.88|2322.88|2320.49|2320.49|0
1646408590000|2022-03-04 15:43:10|2321.03|2321.03|2321.23|2321.23|2321.23|2321.23|2321.03|2321.03|0
1646408610000|2022-03-04 15:43:30|2321.39|2321.39|2321.95|2321.95|2321.95|2321.95|2321.39|2321.39|0
1646408620000|2022-03-04 15:43:40|2322.11|2322.11|2323.22|2323.22|2323.35|2323.35|2322.11|2322.11|0
1646408640000|2022-03-04 15:44:00|2323.06|2323.06|2322.9|2322.9|2323.27|2323.27|2322.9|2322.9|0
1646408650000|2022-03-04 15:44:10|2322.78|2322.78|2322.05|2322.05|2322.78|2322.78|2322.05|2322.05|0
1646408660000|2022-03-04 15:44:20|2321.98|2321.98|2322.04|2322.04|2322.04|2322.04|2321.98|2321.98|0
1646408670000|2022-03-04 15:44:30|2322.1|2322.1|2322.31|2322.31|2322.31|2322.31|2322.1|2322.1|0
1646408680000|2022-03-04 15:44:40|2322.43|2322.43|2322.43|2322.43|2322.43|2322.43|2322.43|2322.43|0
1646408690000|2022-03-04 15:44:50|2322.31|2322.31|2322.17|2322.17|2322.31|2322.31|2322.17|2322.17|0
1646408700000|2022-03-04 15:45:00|2322.05|2322.05|2322.08|2322.08|2322.4|2322.4|2321.98|2321.98|0
1646408710000|2022-03-04 15:45:10|2322.03|2322.03|2321.5|2321.5|2322.03|2322.03|2321.5|2321.5|0
1646408720000|2022-03-04 15:45:20|2321.26|2321.26|2320.82|2320.82|2321.26|2321.26|2320.56|2320.56|0
1646408730000|2022-03-04 15:45:30|2320.79|2320.79|2320.53|2320.53|2320.79|2320.79|2320.49|2320.49|0
1646408740000|2022-03-04 15:45:40|2320.46|2320.46|2320.46|2320.46|2320.46|2320.46|2320.46|2320.46|0
1646408750000|2022-03-04 15:45:50|2320.4|2320.4|2320.46|2320.46|2320.46|2320.46|2320.4|2320.4|0
1646408760000|2022-03-04 15:46:00|2320.53|2320.53|2320.82|2320.82|2320.82|2320.82|2320.53|2320.53|0
1646408770000|2022-03-04 15:46:10|2320.78|2320.78|2320.78|2320.78|2320.78|2320.78|2320.78|2320.78|0
1646408780000|2022-03-04 15:46:20|2320.86|2320.86|2320.86|2320.86|2320.86|2320.86|2320.86|2320.86|0
1646408790000|2022-03-04 15:46:30|2320.98|2320.98|2321.13|2321.13|2321.13|2321.13|2320.98|2320.98|0
1646408800000|2022-03-04 15:46:40|2321.06|2321.06|2321.06|2321.06|2321.06|2321.06|2321.06|2321.06|0
1646408810000|2022-03-04 15:46:50|2320.92|2320.92|2320.92|2320.92|2320.92|2320.92|2320.92|2320.92|0
1646408820000|2022-03-04 15:47:00|2320.85|2320.85|2320.72|2320.72|2320.88|2320.88|2320.72|2320.72|0
1646408830000|2022-03-04 15:47:10|2320.65|2320.65|2320.65|2320.65|2320.65|2320.65|2320.65|2320.65|0
1646408840000|2022-03-04 15:47:20|2320.52|2320.52|2320.73|2320.73|2320.73|2320.73|2320.52|2320.52|0
1646408850000|2022-03-04 15:47:30|2320.67|2320.67|2320.87|2320.87|2320.87|2320.87|2320.67|2320.67|0
1646408860000|2022-03-04 15:47:40|2320.95|2320.95|2321.5|2321.5|2321.5|2321.5|2320.91|2320.91|0
1646408870000|2022-03-04 15:47:50|2321.37|2321.37|2321.37|2321.37|2321.37|2321.37|2321.37|2321.37|0
1646408880000|2022-03-04 15:48:00|2321.5|2321.5|2321.61|2321.61|2321.61|2321.61|2321.5|2321.5|0
1646408900000|2022-03-04 15:48:20|2321.46|2321.46|2323.16|2323.16|2323.16|2323.16|2321.46|2321.46|0
1646408910000|2022-03-04 15:48:30|2323.19|2323.19|2324.27|2324.27|2324.27|2324.27|2323.19|2323.19|0
1646408920000|2022-03-04 15:48:40|2324.42|2324.42|2324.98|2324.98|2325.14|2325.14|2324.42|2324.42|0
1646408930000|2022-03-04 15:48:50|2324.9|2324.9|2324.32|2324.32|2324.92|2324.92|2324.32|2324.32|0
1646408940000|2022-03-04 15:49:00|2324.55|2324.55|2324.03|2324.03|2324.55|2324.55|2323.81|2323.81|0
1646408950000|2022-03-04 15:49:10|2323.87|2323.87|2323.8|2323.8|2323.87|2323.87|2323.8|2323.8|0
1646408960000|2022-03-04 15:49:20|2323.54|2323.54|2323.35|2323.35|2323.54|2323.54|2323.35|2323.35|0
1646408970000|2022-03-04 15:49:30|2323.48|2323.48|2323.6|2323.6|2323.6|2323.6|2323.48|2323.48|0
1646408990000|2022-03-04 15:49:50|2323.76|2323.76|2323.61|2323.61|2323.76|2323.76|2323.61|2323.61|0
1646409000000|2022-03-04 15:50:00|2323.54|2323.54|2323.62|2323.62|2323.67|2323.67|2323.54|2323.54|0
1646409030000|2022-03-04 15:50:30|2323.51|2323.51|2323.91|2323.91|2324.04|2324.04|2323.51|2323.51|0
1646409040000|2022-03-04 15:50:40|2323.78|2323.78|2323.71|2323.71|2323.78|2323.78|2323.65|2323.65|0
1646409050000|2022-03-04 15:50:50|2323.55|2323.55|2323.71|2323.71|2323.79|2323.79|2323.48|2323.48|0
1646409060000|2022-03-04 15:51:00|2323.64|2323.64|2323.4|2323.4|2323.64|2323.64|2323.4|2323.4|0
1646409070000|2022-03-04 15:51:10|2323.51|2323.51|2323.45|2323.45|2323.51|2323.51|2323.45|2323.45|0
1646409080000|2022-03-04 15:51:20|2323.71|2323.71|2323.74|2323.74|2323.86|2323.86|2323.71|2323.71|0
1646409090000|2022-03-04 15:51:30|2323.67|2323.67|2323.67|2323.67|2323.67|2323.67|2323.67|2323.67|0
1646409100000|2022-03-04 15:51:40|2323.53|2323.53|2323.53|2323.53|2323.53|2323.53|2323.53|2323.53|0
1646409110000|2022-03-04 15:51:50|2323.67|2323.67|2323.67|2323.67|2323.67|2323.67|2323.67|2323.67|0
1646409120000|2022-03-04 15:52:00|2323.73|2323.73|2324.02|2324.02|2324.02|2324.02|2323.73|2323.73|0
1646409150000|2022-03-04 15:52:30|2323.97|2323.97|2323.97|2323.97|2323.97|2323.97|2323.62|2323.62|0
1646409160000|2022-03-04 15:52:40|2324.05|2324.05|2324.05|2324.05|2324.05|2324.05|2324.05|2324.05|0
1646409180000|2022-03-04 15:53:00|2324.21|2324.21|2324.52|2324.52|2324.52|2324.52|2324.21|2324.21|0
1646409190000|2022-03-04 15:53:10|2324.37|2324.37|2324.08|2324.08|2324.37|2324.37|2324.07|2324.07|0
1646409200000|2022-03-04 15:53:20|2323.95|2323.95|2323.74|2323.74|2323.95|2323.95|2323.74|2323.74|0
1646409210000|2022-03-04 15:53:30|2323.68|2323.68|2323.61|2323.61|2323.68|2323.68|2323.61|2323.61|0
1646409220000|2022-03-04 15:53:40|2323.55|2323.55|2323.22|2323.22|2323.55|2323.55|2323.22|2323.22|0
1646409240000|2022-03-04 15:54:00|2323.16|2323.16|2322.58|2322.58|2323.16|2323.16|2322.58|2322.58|0
1646409250000|2022-03-04 15:54:10|2322.84|2322.84|2322.98|2322.98|2322.98|2322.98|2322.84|2322.84|0
1646409270000|2022-03-04 15:54:30|2322.91|2322.91|2322.83|2322.83|2322.91|2322.91|2322.83|2322.83|0
1646409280000|2022-03-04 15:54:40|2322.9|2322.9|2322.45|2322.45|2322.9|2322.9|2322.45|2322.45|0
1646409290000|2022-03-04 15:54:50|2322.38|2322.38|2321.93|2321.93|2322.38|2322.38|2321.93|2321.93|0
1646409300000|2022-03-04 15:55:00|2321.81|2321.81|2321.22|2321.22|2321.81|2321.81|2321.22|2321.22|0
1646409310000|2022-03-04 15:55:10|2321.38|2321.38|2321.32|2321.32|2321.38|2321.38|2321.32|2321.32|0
1646409320000|2022-03-04 15:55:20|2321.48|2321.48|2321.32|2321.32|2321.48|2321.48|2321.26|2321.26|0
1646409330000|2022-03-04 15:55:30|2321.47|2321.47|2321.62|2321.62|2321.62|2321.62|2321.47|2321.47|0
1646409340000|2022-03-04 15:55:40|2321.59|2321.59|2321.91|2321.91|2321.91|2321.91|2321.59|2321.59|0
1646409350000|2022-03-04 15:55:50|2321.84|2321.84|2321.68|2321.68|2321.84|2321.84|2321.68|2321.68|0
1646409360000|2022-03-04 15:56:00|2321.62|2321.62|2321.62|2321.62|2321.62|2321.62|2321.62|2321.62|0
1646409370000|2022-03-04 15:56:10|2321.78|2321.78|2321.78|2321.78|2321.78|2321.78|2321.78|2321.78|0
1646409380000|2022-03-04 15:56:20|2321.63|2321.63|2321.55|2321.55|2321.63|2321.63|2321.55|2321.55|0
1646409390000|2022-03-04 15:56:30|2321.62|2321.62|2321.47|2321.47|2321.62|2321.62|2321.47|2321.47|0
1646409410000|2022-03-04 15:56:50|2321.34|2321.34|2321.39|2321.39|2321.47|2321.47|2321.34|2321.34|0
1646409420000|2022-03-04 15:57:00|2321.33|2321.33|2321.03|2321.03|2321.33|2321.33|2321.03|2321.03|0
1646409430000|2022-03-04 15:57:10|2320.9|2320.9|2320.97|2320.97|2321.13|2321.13|2319.97|2319.97|0
1646409440000|2022-03-04 15:57:20|2320.81|2320.81|2320.55|2320.55|2321.05|2321.05|2320.51|2320.51|0
1646409460000|2022-03-04 15:57:40|2320.62|2320.62|2320.46|2320.46|2320.62|2320.62|2320.46|2320.46|0
1646409470000|2022-03-04 15:57:50|2320.61|2320.61|2320.77|2320.77|2320.77|2320.77|2320.61|2320.61|0
1646409480000|2022-03-04 15:58:00|2320.88|2320.88|2321.1|2321.1|2321.1|2321.1|2320.88|2320.88|0
1646409490000|2022-03-04 15:58:10|2321.02|2321.02|2320.97|2320.97|2321.2|2321.2|2320.97|2320.97|0
1646409500000|2022-03-04 15:58:20|2320.89|2320.89|2320.84|2320.84|2320.89|2320.89|2320.84|2320.84|0
1646409510000|2022-03-04 15:58:30|2320.97|2320.97|2320.61|2320.61|2320.97|2320.97|2320.61|2320.61|0
1646409520000|2022-03-04 15:58:40|2320.77|2320.77|2320.84|2320.84|2320.84|2320.84|2320.73|2320.73|0
1646409530000|2022-03-04 15:58:50|2320.72|2320.72|2320.78|2320.78|2320.84|2320.84|2320.72|2320.72|0
1646409540000|2022-03-04 15:59:00|2320.67|2320.67|2320.56|2320.56|2320.67|2320.67|2320.56|2320.56|0
1646409550000|2022-03-04 15:59:10|2320.5|2320.5|2320.27|2320.27|2320.5|2320.5|2320.27|2320.27|0
1646409560000|2022-03-04 15:59:20|2320.2|2320.2|2319.85|2319.85|2320.2|2320.2|2319.85|2319.85|0
1646409570000|2022-03-04 15:59:30|2319.93|2319.93|2319.85|2319.85|2319.93|2319.93|2319.85|2319.85|0
1646409580000|2022-03-04 15:59:40|2319.92|2319.92|2319.92|2319.92|2319.92|2319.92|2319.92|2319.92|0
1646409590000|2022-03-04 15:59:50|2319.79|2319.79|2320.01|2320.01|2320.01|2320.01|2319.79|2319.79|0
1646409600000|2022-03-04 16:00:00|2320.05|2320.05|2320.14|2320.14|2320.17|2320.17|2319.99|2319.99|0
1646409610000|2022-03-04 16:00:10|2320.07|2320.07|2320.04|2320.04|2320.07|2320.07|2320.01|2320.01|0
1646409620000|2022-03-04 16:00:20|2319.96|2319.96|2319.97|2319.97|2320.11|2320.11|2319.9|2319.9|0
1646409630000|2022-03-04 16:00:30|2319.9|2319.9|2319.79|2319.79|2319.9|2319.9|2319.79|2319.79|0
1646409640000|2022-03-04 16:00:40|2319.68|2319.68|2319.49|2319.49|2319.68|2319.68|2319.49|2319.49|0
1646409650000|2022-03-04 16:00:50|2319.18|2319.18|2319.04|2319.04|2319.18|2319.18|2319.04|2319.04|0
1646409660000|2022-03-04 16:01:00|2319.11|2319.11|2318.89|2318.89|2319.11|2319.11|2318.89|2318.89|0
1646409670000|2022-03-04 16:01:10|2318.96|2318.96|2318.96|2318.96|2318.96|2318.96|2318.96|2318.96|0
1646409680000|2022-03-04 16:01:20|2318.9|2318.9|2318.9|2318.9|2318.9|2318.9|2318.9|2318.9|0
1646409690000|2022-03-04 16:01:30|2318.84|2318.84|2318.47|2318.47|2318.84|2318.84|2318.47|2318.47|0
1646409700000|2022-03-04 16:01:40|2318.36|2318.36|2318.49|2318.49|2318.49|2318.49|2318.36|2318.36|0
1646409720000|2022-03-04 16:02:00|2318.36|2318.36|2318.57|2318.57|2318.57|2318.57|2318.36|2318.36|0
1646409750000|2022-03-04 16:02:30|2318.5|2318.5|2318.14|2318.14|2318.5|2318.5|2318.14|2318.14|0
1646409760000|2022-03-04 16:02:40|2318.19|2318.19|2318.19|2318.19|2318.19|2318.19|2318.19|2318.19|0
1646409770000|2022-03-04 16:02:50|2318.12|2318.12|2318.19|2318.19|2318.19|2318.19|2318.12|2318.12|0
1646409780000|2022-03-04 16:03:00|2318.12|2318.12|2316.88|2316.88|2318.12|2318.12|2316.6|2316.6|0
1646409790000|2022-03-04 16:03:10|2316.72|2316.72|2316.15|2316.15|2316.72|2316.72|2316.06|2316.06|0
1646409800000|2022-03-04 16:03:20|2316.31|2316.31|2316.16|2316.16|2316.31|2316.31|2316.16|2316.16|0
1646409810000|2022-03-04 16:03:30|2316.23|2316.23|2316.23|2316.23|2316.23|2316.23|2316.23|2316.23|0
1646409820000|2022-03-04 16:03:40|2316.2|2316.2|2316.23|2316.23|2316.23|2316.23|2316.2|2316.2|0
1646409830000|2022-03-04 16:03:50|2316.39|2316.39|2316.71|2316.71|2316.71|2316.71|2316.39|2316.39|0
1646409840000|2022-03-04 16:04:00|2316.87|2316.87|2316.99|2316.99|2316.99|2316.99|2316.76|2316.76|0
1646409850000|2022-03-04 16:04:10|2316.92|2316.92|2316.61|2316.61|2316.92|2316.92|2316.61|2316.61|0
1646409870000|2022-03-04 16:04:30|2316.69|2316.69|2316.69|2316.69|2316.69|2316.69|2316.69|2316.69|0
1646409880000|2022-03-04 16:04:40|2316.66|2316.66|2316.66|2316.66|2316.66|2316.66|2316.66|2316.66|0
1646409890000|2022-03-04 16:04:50|2316.08|2316.08|2315.25|2315.25|2316.08|2316.08|2315.25|2315.25|0
1646409900000|2022-03-04 16:05:00|2315.21|2315.21|2315.08|2315.08|2315.21|2315.21|2315.08|2315.08|0
1646409910000|2022-03-04 16:05:10|2314.92|2314.92|2314.87|2314.87|2314.92|2314.92|2314.87|2314.87|0
1646409920000|2022-03-04 16:05:20|2314.55|2314.55|2314.47|2314.47|2314.55|2314.55|2314.47|2314.47|0
1646409930000|2022-03-04 16:05:30|2314.4|2314.4|2314.29|2314.29|2314.4|2314.4|2314.22|2314.22|0
1646409940000|2022-03-04 16:05:40|2314.13|2314.13|2314.13|2314.13|2314.13|2314.13|2314.07|2314.07|0
1646409950000|2022-03-04 16:05:50|2314.01|2314.01|2313.87|2313.87|2314.01|2314.01|2313.87|2313.87|0
1646409960000|2022-03-04 16:06:00|2313.81|2313.81|2312.8|2312.8|2313.81|2313.81|2312.67|2312.67|0
1646409970000|2022-03-04 16:06:10|2312.87|2312.87|2312.61|2312.61|2312.87|2312.87|2312.61|2312.61|0
1646409980000|2022-03-04 16:06:20|2312.54|2312.54|2312.38|2312.38|2312.54|2312.54|2312.38|2312.38|0
1646409990000|2022-03-04 16:06:30|2312.26|2312.26|2311.78|2311.78|2312.26|2312.26|2311.78|2311.78|0
1646410000000|2022-03-04 16:06:40|2311.66|2311.66|2311.59|2311.59|2311.66|2311.66|2311.59|2311.59|0
1646410010000|2022-03-04 16:06:50|2311.53|2311.53|2311.5|2311.5|2311.57|2311.57|2311.46|2311.46|0
1646410020000|2022-03-04 16:07:00|2311.57|2311.57|2311.57|2311.57|2311.57|2311.57|2311.57|2311.57|0
1646410030000|2022-03-04 16:07:10|2311.43|2311.43|2311.5|2311.5|2311.5|2311.5|2311.43|2311.43|0
1646410050000|2022-03-04 16:07:30|2311.27|2311.27|2311.96|2311.96|2311.96|2311.96|2311.27|2311.27|0
1646410060000|2022-03-04 16:07:40|2312.12|2312.12|2313.14|2313.14|2313.14|2313.14|2312.12|2312.12|0
1646410070000|2022-03-04 16:07:50|2313.07|2313.07|2312.91|2312.91|2313.07|2313.07|2312.91|2312.91|0
1646410080000|2022-03-04 16:08:00|2312.83|2312.83|2312.55|2312.55|2312.83|2312.83|2312.55|2312.55|0
1646410090000|2022-03-04 16:08:10|2312.47|2312.47|2312.47|2312.47|2312.47|2312.47|2312.47|2312.47|0
1646410100000|2022-03-04 16:08:20|2312.59|2312.59|2312.97|2312.97|2312.97|2312.97|2312.59|2312.59|0
1646410110000|2022-03-04 16:08:30|2313|2313|2313.15|2313.15|2313.15|2313.15|2313|2313|0
1646410120000|2022-03-04 16:08:40|2313.22|2313.22|2313.22|2313.22|2313.22|2313.22|2313.22|2313.22|0
1646410130000|2022-03-04 16:08:50|2313.15|2313.15|2313.21|2313.21|2313.21|2313.21|2313.15|2313.15|0
1646410140000|2022-03-04 16:09:00|2312.9|2312.9|2312.64|2312.64|2312.9|2312.9|2312.6|2312.6|0
1646410150000|2022-03-04 16:09:10|2312.7|2312.7|2312.7|2312.7|2312.7|2312.7|2312.7|2312.7|0
1646410160000|2022-03-04 16:09:20|2312.86|2312.86|2312.62|2312.62|2312.86|2312.86|2312.62|2312.62|0
1646410170000|2022-03-04 16:09:30|2312.7|2312.7|2312.34|2312.34|2312.7|2312.7|2312.34|2312.34|0
1646410180000|2022-03-04 16:09:40|2312.23|2312.23|2312.23|2312.23|2312.23|2312.23|2312.23|2312.23|0
1646410190000|2022-03-04 16:09:50|2312.15|2312.15|2311.96|2311.96|2312.29|2312.29|2311.88|2311.88|0
1646410200000|2022-03-04 16:10:00|2311.9|2311.9|2311.78|2311.78|2311.9|2311.9|2311.78|2311.78|0
1646410220000|2022-03-04 16:10:20|2311.71|2311.71|2310.83|2310.83|2311.71|2311.71|2310.83|2310.83|0
1646410230000|2022-03-04 16:10:30|2311.05|2311.05|2310.96|2310.96|2311.05|2311.05|2310.96|2310.96|0
1646410240000|2022-03-04 16:10:40|2311.11|2311.11|2311.11|2311.11|2311.11|2311.11|2311.11|2311.11|0
1646410250000|2022-03-04 16:10:50|2311|2311|2310.93|2310.93|2311|2311|2310.93|2310.93|0
1646410260000|2022-03-04 16:11:00|2310.85|2310.85|2311.02|2311.02|2311.02|2311.02|2310.85|2310.85|0
1646410270000|2022-03-04 16:11:10|2310.95|2310.95|2310.95|2310.95|2310.95|2310.95|2310.95|2310.95|0
1646410280000|2022-03-04 16:11:20|2311.06|2311.06|2311.09|2311.09|2311.17|2311.17|2311.06|2311.06|0
1646410290000|2022-03-04 16:11:30|2311.01|2311.01|2311.16|2311.16|2311.16|2311.16|2311.01|2311.01|0
1646410300000|2022-03-04 16:11:40|2311.38|2311.38|2311.47|2311.47|2311.47|2311.47|2311.38|2311.38|0
1646410310000|2022-03-04 16:11:50|2311.53|2311.53|2311.53|2311.53|2311.53|2311.53|2311.53|2311.53|0
1646410330000|2022-03-04 16:12:10|2311.38|2311.38|2311.69|2311.69|2311.81|2311.81|2311.38|2311.38|0
1646410340000|2022-03-04 16:12:20|2311.8|2311.8|2311.59|2311.59|2311.8|2311.8|2311.59|2311.59|0
1646410350000|2022-03-04 16:12:30|2311.67|2311.67|2312.09|2312.09|2312.09|2312.09|2311.59|2311.59|0
1646410360000|2022-03-04 16:12:40|2312.15|2312.15|2312.59|2312.59|2312.59|2312.59|2312.15|2312.15|0
1646410370000|2022-03-04 16:12:50|2312.7|2312.7|2312.89|2312.89|2312.89|2312.89|2312.7|2312.7|0
1646410380000|2022-03-04 16:13:00|2312.81|2312.81|2312.88|2312.88|2312.94|2312.94|2312.81|2312.81|0
1646410390000|2022-03-04 16:13:10|2312.82|2312.82|2312|2312|2312.82|2312.82|2312|2312|0
1646410400000|2022-03-04 16:13:20|2312.08|2312.08|2312.14|2312.14|2312.14|2312.14|2312.08|2312.08|0
1646410410000|2022-03-04 16:13:30|2312.2|2312.2|2312.55|2312.55|2312.55|2312.55|2312.2|2312.2|0
1646410420000|2022-03-04 16:13:40|2312.66|2312.66|2312.72|2312.72|2312.72|2312.72|2312.66|2312.66|0
1646410430000|2022-03-04 16:13:50|2312.8|2312.8|2312.55|2312.55|2312.8|2312.8|2312.55|2312.55|0
1646410440000|2022-03-04 16:14:00|2312.77|2312.77|2312.77|2312.77|2312.77|2312.77|2312.77|2312.77|0
1646410450000|2022-03-04 16:14:10|2312.85|2312.85|2312.99|2312.99|2312.99|2312.99|2312.85|2312.85|0
1646410460000|2022-03-04 16:14:20|2313.06|2313.06|2313.13|2313.13|2313.13|2313.13|2313.06|2313.06|0
1646410470000|2022-03-04 16:14:30|2313.2|2313.2|2313.12|2313.12|2313.36|2313.36|2313.12|2313.12|0
1646410480000|2022-03-04 16:14:40|2313.19|2313.19|2313.13|2313.13|2313.19|2313.19|2313.06|2313.06|0
1646410490000|2022-03-04 16:14:50|2313.17|2313.17|2313.1|2313.1|2313.17|2313.17|2313.1|2313.1|0
1646410500000|2022-03-04 16:15:00|2313.26|2313.26|2313.58|2313.58|2313.58|2313.58|2313.26|2313.26|0
1646410510000|2022-03-04 16:15:10|2313.71|2313.71|2314.25|2314.25|2314.25|2314.25|2313.71|2313.71|0
1646410520000|2022-03-04 16:15:20|2314.12|2314.12|2313.78|2313.78|2314.12|2314.12|2313.78|2313.78|0
1646410530000|2022-03-04 16:15:30|2313.56|2313.56|2313.28|2313.28|2313.56|2313.56|2313.28|2313.28|0
1646410540000|2022-03-04 16:15:40|2313.21|2313.21|2313.17|2313.17|2313.21|2313.21|2313.17|2313.17|0
1646410550000|2022-03-04 16:15:50|2313.28|2313.28|2313.13|2313.13|2313.28|2313.28|2313.13|2313.13|0
1646410560000|2022-03-04 16:16:00|2313.2|2313.2|2313.03|2313.03|2313.36|2313.36|2313.03|2313.03|0
1646410570000|2022-03-04 16:16:10|2312.97|2312.97|2313.04|2313.04|2313.04|2313.04|2312.97|2312.97|0
1646410580000|2022-03-04 16:16:20|2313.17|2313.17|2314.02|2314.02|2314.02|2314.02|2313.17|2313.17|0
1646410590000|2022-03-04 16:16:30|2314.2|2314.2|2314.2|2314.2|2314.2|2314.2|2314.2|2314.2|0
1646410600000|2022-03-04 16:16:40|2314.36|2314.36|2314.29|2314.29|2314.36|2314.36|2314.29|2314.29|0
1646410610000|2022-03-04 16:16:50|2314.45|2314.45|2314.76|2314.76|2314.87|2314.87|2314.45|2314.45|0
1646410620000|2022-03-04 16:17:00|2314.69|2314.69|2314.69|2314.69|2314.69|2314.69|2314.69|2314.69|0
1646410630000|2022-03-04 16:17:10|2314.79|2314.79|2315.01|2315.01|2315.01|2315.01|2314.79|2314.79|0
1646410640000|2022-03-04 16:17:20|2315.27|2315.27|2314.94|2314.94|2315.27|2315.27|2314.94|2314.94|0
1646410650000|2022-03-04 16:17:30|2314.78|2314.78|2314.38|2314.38|2315.03|2315.03|2314.38|2314.38|0
1646410660000|2022-03-04 16:17:40|2314.27|2314.27|2314.27|2314.27|2314.27|2314.27|2314.27|2314.27|0
1646410670000|2022-03-04 16:17:50|2314.07|2314.07|2314.07|2314.07|2314.07|2314.07|2314.07|2314.07|0
1646410680000|2022-03-04 16:18:00|2314|2314|2313.93|2313.93|2314|2314|2313.93|2313.93|0
1646410690000|2022-03-04 16:18:10|2314|2314|2314.01|2314.01|2314.04|2314.04|2313.96|2313.96|0
1646410700000|2022-03-04 16:18:20|2313.75|2313.75|2314.09|2314.09|2314.09|2314.09|2313.75|2313.75|0
1646410730000|2022-03-04 16:18:50|2314.24|2314.24|2314.78|2314.78|2314.78|2314.78|2314.24|2314.24|0
1646410750000|2022-03-04 16:19:10|2314.7|2314.7|2314.56|2314.56|2314.7|2314.7|2314.56|2314.56|0
1646410770000|2022-03-04 16:19:30|2314.45|2314.45|2314.31|2314.31|2314.45|2314.45|2314.31|2314.31|0
1646410780000|2022-03-04 16:19:40|2314.02|2314.02|2314.03|2314.03|2314.09|2314.09|2313.96|2313.96|0
1646410790000|2022-03-04 16:19:50|2314|2314|2313.94|2313.94|2314|2314|2313.94|2313.94|0
1646410800000|2022-03-04 16:20:00|2313.81|2313.81|2313.39|2313.39|2313.81|2313.81|2313.39|2313.39|0
1646410810000|2022-03-04 16:20:10|2313.2|2313.2|2312.37|2312.37|2313.2|2313.2|2312.17|2312.17|0
1646410820000|2022-03-04 16:20:20|2312.45|2312.45|2312.45|2312.45|2312.45|2312.45|2312.45|2312.45|0
1646410830000|2022-03-04 16:20:30|2312.31|2312.31|2312.61|2312.61|2312.61|2312.61|2312.31|2312.31|0
1646410840000|2022-03-04 16:20:40|2312.53|2312.53|2312.53|2312.53|2312.53|2312.53|2312.53|2312.53|0
1646410860000|2022-03-04 16:21:00|2312.64|2312.64|2312.64|2312.64|2312.91|2312.91|2312.64|2312.64|0
1646410870000|2022-03-04 16:21:10|2312.57|2312.57|2312.5|2312.5|2312.57|2312.57|2312.5|2312.5|0
1646410880000|2022-03-04 16:21:20|2312.46|2312.46|2312.24|2312.24|2312.46|2312.46|2312.24|2312.24|0
1646410890000|2022-03-04 16:21:30|2312.4|2312.4|2312.4|2312.4|2312.4|2312.4|2312.4|2312.4|0
1646410900000|2022-03-04 16:21:40|2312.51|2312.51|2312.51|2312.51|2312.51|2312.51|2312.51|2312.51|0
1646410910000|2022-03-04 16:21:50|2312.65|2312.65|2312.44|2312.44|2312.65|2312.65|2312.44|2312.44|0
1646410920000|2022-03-04 16:22:00|2312.29|2312.29|2312.07|2312.07|2312.37|2312.37|2312.07|2312.07|0
1646410930000|2022-03-04 16:22:10|2312.23|2312.23|2312.23|2312.23|2312.23|2312.23|2312.23|2312.23|0
1646410940000|2022-03-04 16:22:20|2312.16|2312.16|2311.7|2311.7|2312.16|2312.16|2311.7|2311.7|0
1646410950000|2022-03-04 16:22:30|2311.67|2311.67|2311.63|2311.63|2311.67|2311.67|2311.63|2311.63|0
1646410960000|2022-03-04 16:22:40|2311.56|2311.56|2311.56|2311.56|2311.56|2311.56|2311.56|2311.56|0
1646410970000|2022-03-04 16:22:50|2311.6|2311.6|2311.6|2311.6|2311.6|2311.6|2311.6|2311.6|0
1646410980000|2022-03-04 16:23:00|2311.49|2311.49|2311.53|2311.53|2311.53|2311.53|2311.41|2311.41|0
1646410990000|2022-03-04 16:23:10|2311.64|2311.64|2311.88|2311.88|2311.88|2311.88|2311.64|2311.64|0
1646411000000|2022-03-04 16:23:20|2311.94|2311.94|2312.3|2312.3|2312.3|2312.3|2311.94|2311.94|0
1646411010000|2022-03-04 16:23:30|2312.14|2312.14|2312.43|2312.43|2312.43|2312.43|2312.03|2312.03|0
1646411020000|2022-03-04 16:23:40|2312.4|2312.4|2312.65|2312.65|2312.65|2312.65|2312.4|2312.4|0
1646411030000|2022-03-04 16:23:50|2312.81|2312.81|2312.81|2312.81|2312.81|2312.81|2312.81|2312.81|0
1646411040000|2022-03-04 16:24:00|2312.89|2312.89|2313.17|2313.17|2313.17|2313.17|2312.89|2312.89|0
1646411050000|2022-03-04 16:24:10|2313.02|2313.02|2313.03|2313.03|2313.09|2313.09|2313.02|2313.02|0
1646411060000|2022-03-04 16:24:20|2313.35|2313.35|2313.35|2313.35|2313.35|2313.35|2313.35|2313.35|0
1646411070000|2022-03-04 16:24:30|2313.41|2313.41|2313.33|2313.33|2313.41|2313.41|2313.33|2313.33|0
1646411080000|2022-03-04 16:24:40|2313.81|2313.81|2315.25|2315.25|2315.25|2315.25|2313.65|2313.65|0
1646411090000|2022-03-04 16:24:50|2315.04|2315.04|2315|2315|2315.04|2315.04|2315|2315|0
1646411100000|2022-03-04 16:25:00|2315.11|2315.11|2314.92|2314.92|2315.11|2315.11|2314.8|2314.8|0
1646411110000|2022-03-04 16:25:10|2314.85|2314.85|2314.84|2314.84|2315.01|2315.01|2314.7|2314.7|0
1646411120000|2022-03-04 16:25:20|2314.65|2314.65|2314.45|2314.45|2314.65|2314.65|2314.45|2314.45|0
1646411130000|2022-03-04 16:25:30|2314.49|2314.49|2314.75|2314.75|2314.75|2314.75|2314.49|2314.49|0
1646411140000|2022-03-04 16:25:40|2314.81|2314.81|2314.13|2314.13|2314.92|2314.92|2314.09|2314.09|0
1646411150000|2022-03-04 16:25:50|2314.27|2314.27|2314.34|2314.34|2314.34|2314.34|2314.13|2314.13|0
1646411160000|2022-03-04 16:26:00|2314.27|2314.27|2314.86|2314.86|2314.86|2314.86|2314.27|2314.27|0
1646411170000|2022-03-04 16:26:10|2314.99|2314.99|2314.99|2314.99|2314.99|2314.99|2314.99|2314.99|0
1646411180000|2022-03-04 16:26:20|2314.86|2314.86|2314.86|2314.86|2314.86|2314.86|2314.86|2314.86|0
1646411190000|2022-03-04 16:26:30|2314.93|2314.93|2314.77|2314.77|2314.93|2314.93|2314.77|2314.77|0
1646411200000|2022-03-04 16:26:40|2314.85|2314.85|2314.85|2314.85|2314.85|2314.85|2314.85|2314.85|0
1646411210000|2022-03-04 16:26:50|2314.77|2314.77|2314.76|2314.76|2314.85|2314.85|2314.76|2314.76|0
1646411220000|2022-03-04 16:27:00|2314.8|2314.8|2314.8|2314.8|2314.8|2314.8|2314.8|2314.8|0
1646411230000|2022-03-04 16:27:10|2314.87|2314.87|2315.04|2315.04|2315.04|2315.04|2314.87|2314.87|0
1646411240000|2022-03-04 16:27:20|2314.94|2314.94|2314.91|2314.91|2314.94|2314.94|2314.77|2314.77|0
1646411250000|2022-03-04 16:27:30|2314.76|2314.76|2314.11|2314.11|2314.76|2314.76|2314.11|2314.11|0
1646411260000|2022-03-04 16:27:40|2314.19|2314.19|2313.94|2313.94|2314.3|2314.3|2313.94|2313.94|0
1646411270000|2022-03-04 16:27:50|2313.83|2313.83|2313.98|2313.98|2313.98|2313.98|2313.38|2313.38|0
1646411280000|2022-03-04 16:28:00|2313.91|2313.91|2313.64|2313.64|2314.03|2314.03|2313.48|2313.48|0
1646411290000|2022-03-04 16:28:10|2313.43|2313.43|2313.05|2313.05|2313.43|2313.43|2312.35|2312.35|0
1646411300000|2022-03-04 16:28:20|2313.21|2313.21|2313.42|2313.42|2313.42|2313.42|2313.03|2313.03|0
1646411310000|2022-03-04 16:28:30|2313.44|2313.44|2313.38|2313.38|2313.49|2313.49|2313.24|2313.24|0
1646411320000|2022-03-04 16:28:40|2313.3|2313.3|2313.09|2313.09|2313.3|2313.3|2313.09|2313.09|0
1646411330000|2022-03-04 16:28:50|2313.15|2313.15|2312.75|2312.75|2313.15|2313.15|2312.75|2312.75|0
1646411340000|2022-03-04 16:29:00|2312.81|2312.81|2311.88|2311.88|2312.81|2312.81|2311.88|2311.88|0
1646411350000|2022-03-04 16:29:10|2311.73|2311.73|2310|2310|2311.73|2311.73|2310|2310|0
1646411360000|2022-03-04 16:29:20|2309.85|2309.85|2309.71|2309.71|2310.34|2310.34|2309.49|2309.49|0
1646411370000|2022-03-04 16:29:30|2309.77|2309.77|2309.56|2309.56|2309.77|2309.77|2309.35|2309.35|0
1646411380000|2022-03-04 16:29:40|2309.62|2309.62|2309.05|2309.05|2309.62|2309.62|2308.66|2308.66|0
1646411390000|2022-03-04 16:29:50|2309.31|2309.31|2309.94|2309.94|2310.04|2310.04|2309.18|2309.18|0
1646640900000|2022-03-07 08:15:00|2202.95|2202.95|2205.26|2205.26|2206.1|2206.1|2202.22|2202.22|0
1646640910000|2022-03-07 08:15:10|2205.18|2205.18|2205.36|2205.36|2206.02|2206.02|2205.18|2205.18|0
1646640920000|2022-03-07 08:15:20|2205.3|2205.3|2205.6|2205.6|2205.67|2205.67|2204.97|2204.97|0
1646640930000|2022-03-07 08:15:30|2205.47|2205.47|2205.88|2205.88|2205.88|2205.88|2205.34|2205.34|0
1646640940000|2022-03-07 08:15:40|2206.23|2206.23|2205.89|2205.89|2206.3|2206.3|2205.89|2205.89|0
1646640950000|2022-03-07 08:15:50|2205.66|2205.66|2205.52|2205.52|2205.66|2205.66|2205.47|2205.47|0
1646640960000|2022-03-07 08:16:00|2205.36|2205.36|2203.88|2203.88|2205.36|2205.36|2203.88|2203.88|0
1646640970000|2022-03-07 08:16:10|2203.59|2203.59|2202.24|2202.24|2203.59|2203.59|2202.17|2202.17|0
1646640980000|2022-03-07 08:16:20|2201.87|2201.87|2201.95|2201.95|2202.18|2202.18|2201.87|2201.87|0
1646640990000|2022-03-07 08:16:30|2201.83|2201.83|2198.06|2198.06|2201.83|2201.83|2198.06|2198.06|0
1646641000000|2022-03-07 08:16:40|2197.75|2197.75|2196.73|2196.73|2197.91|2197.91|2196.73|2196.73|0
1646641010000|2022-03-07 08:16:50|2196.29|2196.29|2195.6|2195.6|2196.51|2196.51|2195.6|2195.6|0
1646641020000|2022-03-07 08:17:00|2195.48|2195.48|2194.92|2194.92|2195.64|2195.64|2194.92|2194.92|0
1646641030000|2022-03-07 08:17:10|2194.76|2194.76|2193.24|2193.24|2194.76|2194.76|2193.24|2193.24|0
1646641040000|2022-03-07 08:17:20|2193.16|2193.16|2193.09|2193.09|2193.16|2193.16|2192.61|2192.61|0
1646641050000|2022-03-07 08:17:30|2192.83|2192.83|2192.9|2192.9|2192.9|2192.9|2192.83|2192.83|0
1646641060000|2022-03-07 08:17:40|2192.77|2192.77|2196.31|2196.31|2196.31|2196.31|2192.77|2192.77|0
1646641070000|2022-03-07 08:17:50|2196.37|2196.37|2196.33|2196.33|2196.4|2196.4|2196.19|2196.19|0
1646641080000|2022-03-07 08:18:00|2196.36|2196.36|2197.77|2197.77|2197.81|2197.81|2196.36|2196.36|0
1646641090000|2022-03-07 08:18:10|2198.08|2198.08|2198.11|2198.11|2199.01|2199.01|2198.08|2198.08|0
1646641100000|2022-03-07 08:18:20|2197.32|2197.32|2194.67|2194.67|2197.32|2197.32|2194.67|2194.67|0
1646641110000|2022-03-07 08:18:30|2194.59|2194.59|2194.46|2194.46|2194.59|2194.59|2194.46|2194.46|0
1646641120000|2022-03-07 08:18:40|2194.15|2194.15|2193.78|2193.78|2194.23|2194.23|2193.78|2193.78|0
1646641130000|2022-03-07 08:18:50|2193.57|2193.57|2194.18|2194.18|2194.18|2194.18|2193.18|2193.18|0
1646641140000|2022-03-07 08:19:00|2194.31|2194.31|2193.72|2193.72|2194.6|2194.6|2193.72|2193.72|0
1646641150000|2022-03-07 08:19:10|2193.95|2193.95|2193.22|2193.22|2194.06|2194.06|2192.73|2192.73|0
1646641160000|2022-03-07 08:19:20|2193.05|2193.05|2192.55|2192.55|2193.05|2193.05|2191.65|2191.65|0
1646641170000|2022-03-07 08:19:30|2192.65|2192.65|2193.02|2193.02|2193.02|2193.02|2192.65|2192.65|0
1646641180000|2022-03-07 08:19:40|2193.17|2193.17|2193.12|2193.12|2193.17|2193.17|2193.12|2193.12|0
1646641190000|2022-03-07 08:19:50|2192.97|2192.97|2192.83|2192.83|2193.23|2193.23|2192.58|2192.58|0
1646641200000|2022-03-07 08:20:00|2193.05|2193.05|2193.42|2193.42|2193.42|2193.42|2193.05|2193.05|0
1646641210000|2022-03-07 08:20:10|2193.05|2193.05|2192.74|2192.74|2193.05|2193.05|2192.74|2192.74|0
1646641220000|2022-03-07 08:20:20|2192.9|2192.9|2192.97|2192.97|2192.97|2192.97|2192.74|2192.74|0
1646641230000|2022-03-07 08:20:30|2192.49|2192.49|2192.49|2192.49|2192.49|2192.49|2192.49|2192.49|0
1646641240000|2022-03-07 08:20:40|2192.12|2192.12|2192.12|2192.12|2192.12|2192.12|2192.12|2192.12|0
1646641250000|2022-03-07 08:20:50|2192.01|2192.01|2192.34|2192.34|2192.34|2192.34|2192.01|2192.01|0
1646641260000|2022-03-07 08:21:00|2192.02|2192.02|2190.83|2190.83|2192.02|2192.02|2190.83|2190.83|0
1646641270000|2022-03-07 08:21:10|2190.89|2190.89|2190.63|2190.63|2190.89|2190.89|2190.63|2190.63|0
1646641280000|2022-03-07 08:21:20|2190.69|2190.69|2190.22|2190.22|2190.69|2190.69|2190.15|2190.15|0
1646641290000|2022-03-07 08:21:30|2189.74|2189.74|2188.25|2188.25|2189.74|2189.74|2188.25|2188.25|0
1646641300000|2022-03-07 08:21:40|2188.18|2188.18|2186.84|2186.84|2188.18|2188.18|2186.84|2186.84|0
1646641310000|2022-03-07 08:21:50|2186.76|2186.76|2185.33|2185.33|2186.85|2186.85|2185.03|2185.03|0
1646641320000|2022-03-07 08:22:00|2185.69|2185.69|2185.93|2185.93|2186.48|2186.48|2185.69|2185.69|0
1646641330000|2022-03-07 08:22:10|2185.72|2185.72|2184.43|2184.43|2185.72|2185.72|2184.43|2184.43|0
1646641340000|2022-03-07 08:22:20|2184.56|2184.56|2183.28|2183.28|2184.56|2184.56|2183.28|2183.28|0
1646641350000|2022-03-07 08:22:30|2184.3|2184.3|2184.3|2184.3|2184.3|2184.3|2184.3|2184.3|0
1646641360000|2022-03-07 08:22:40|2184.14|2184.14|2182.95|2182.95|2184.48|2184.48|2182.95|2182.95|0
1646641370000|2022-03-07 08:22:50|2183.48|2183.48|2183.14|2183.14|2183.48|2183.48|2182.9|2182.9|0
1646641380000|2022-03-07 08:23:00|2183.02|2183.02|2183.3|2183.3|2183.32|2183.32|2182.84|2182.84|0
1646641390000|2022-03-07 08:23:10|2183.22|2183.22|2182.49|2182.49|2183.22|2183.22|2182.49|2182.49|0
1646641400000|2022-03-07 08:23:20|2182.22|2182.22|2182.22|2182.22|2182.22|2182.22|2182.22|2182.22|0
1646641410000|2022-03-07 08:23:30|2182.08|2182.08|2180.6|2180.6|2182.08|2182.08|2180.6|2180.6|0
1646641420000|2022-03-07 08:23:40|2180.25|2180.25|2180.25|2180.25|2180.25|2180.25|2180.25|2180.25|0
1646641430000|2022-03-07 08:23:50|2180.46|2180.46|2180.48|2180.48|2180.59|2180.59|2180.46|2180.46|0
1646641440000|2022-03-07 08:24:00|2180.16|2180.16|2179.58|2179.58|2180.16|2180.16|2178.98|2178.98|0
1646641450000|2022-03-07 08:24:10|2179.31|2179.31|2180.21|2180.21|2180.49|2180.49|2179.31|2179.31|0
1646641460000|2022-03-07 08:24:20|2180.13|2180.13|2180.2|2180.2|2180.43|2180.43|2180.13|2180.13|0
1646641470000|2022-03-07 08:24:30|2180.04|2180.04|2180.04|2180.04|2180.04|2180.04|2180.04|2180.04|0
1646641480000|2022-03-07 08:24:40|2179.78|2179.78|2179.78|2179.78|2179.78|2179.78|2179.78|2179.78|0
1646641490000|2022-03-07 08:24:50|2179.86|2179.86|2178.8|2178.8|2179.86|2179.86|2178.8|2178.8|0
1646641500000|2022-03-07 08:25:00|2178.67|2178.67|2178.09|2178.09|2178.7|2178.7|2178.09|2178.09|0
1646641510000|2022-03-07 08:25:10|2176.98|2176.98|2178.08|2178.08|2178.08|2178.08|2176.9|2176.9|0
1646641520000|2022-03-07 08:25:20|2178.15|2178.15|2178.71|2178.71|2178.71|2178.71|2178.15|2178.15|0
1646641530000|2022-03-07 08:25:30|2178.63|2178.63|2178.52|2178.52|2179.15|2179.15|2178.52|2178.52|0
1646641540000|2022-03-07 08:25:40|2178.42|2178.42|2179.02|2179.02|2179.02|2179.02|2178.42|2178.42|0
1646641550000|2022-03-07 08:25:50|2178.2|2178.2|2178.47|2178.47|2178.47|2178.47|2178.15|2178.15|0
1646641560000|2022-03-07 08:26:00|2178.7|2178.7|2178.73|2178.73|2179.04|2179.04|2178.57|2178.57|0
1646641570000|2022-03-07 08:26:10|2178.82|2178.82|2178.87|2178.87|2178.87|2178.87|2178.82|2178.82|0
1646641580000|2022-03-07 08:26:20|2179.99|2179.99|2180.83|2180.83|2181.1|2181.1|2179.99|2179.99|0
1646641590000|2022-03-07 08:26:30|2180.99|2180.99|2180.39|2180.39|2181.37|2181.37|2180.39|2180.39|0
1646641600000|2022-03-07 08:26:40|2180.01|2180.01|2179.96|2179.96|2180.01|2180.01|2179.77|2179.77|0
1646641610000|2022-03-07 08:26:50|2180.1|2180.1|2179.71|2179.71|2180.21|2180.21|2179.71|2179.71|0
1646641620000|2022-03-07 08:27:00|2179.63|2179.63|2180.1|2180.1|2180.21|2180.21|2179.63|2179.63|0
1646641630000|2022-03-07 08:27:10|2179.95|2179.95|2179.92|2179.92|2179.95|2179.95|2179.92|2179.92|0
1646641640000|2022-03-07 08:27:20|2180.2|2180.2|2179.11|2179.11|2180.2|2180.2|2179.11|2179.11|0
1646641650000|2022-03-07 08:27:30|2179.31|2179.31|2179.31|2179.31|2179.31|2179.31|2179.31|2179.31|0
1646641660000|2022-03-07 08:27:40|2179.24|2179.24|2178.54|2178.54|2179.24|2179.24|2178.54|2178.54|0
1646641670000|2022-03-07 08:27:50|2178.36|2178.36|2178.48|2178.48|2178.48|2178.48|2178.36|2178.36|0
1646641680000|2022-03-07 08:28:00|2178.55|2178.55|2176.36|2176.36|2178.55|2178.55|2176.36|2176.36|0
1646641690000|2022-03-07 08:28:10|2176.05|2176.05|2175.48|2175.48|2176.05|2176.05|2175.35|2175.35|0
1646641700000|2022-03-07 08:28:20|2175.16|2175.16|2174.48|2174.48|2175.22|2175.22|2174.48|2174.48|0
1646641710000|2022-03-07 08:28:30|2174.36|2174.36|2174.23|2174.23|2174.36|2174.36|2174.23|2174.23|0
1646641720000|2022-03-07 08:28:40|2173.92|2173.92|2173.56|2173.56|2173.92|2173.92|2173.56|2173.56|0
1646641730000|2022-03-07 08:28:50|2173.06|2173.06|2171.32|2171.32|2173.06|2173.06|2171.26|2171.26|0
1646641740000|2022-03-07 08:29:00|2171.15|2171.15|2171.35|2171.35|2171.56|2171.56|2171.07|2171.07|0
1646641750000|2022-03-07 08:29:10|2171.13|2171.13|2170.58|2170.58|2171.13|2171.13|2170.45|2170.45|0
1646641760000|2022-03-07 08:29:20|2170.69|2170.69|2171.78|2171.78|2171.9|2171.9|2170.69|2170.69|0
1646641770000|2022-03-07 08:29:30|2171.4|2171.4|2172.49|2172.49|2172.49|2172.49|2171.15|2171.15|0
1646641780000|2022-03-07 08:29:40|2172.63|2172.63|2171.43|2171.43|2172.63|2172.63|2171.43|2171.43|0
1646641790000|2022-03-07 08:29:50|2171.77|2171.77|2171.61|2171.61|2171.77|2171.77|2171.61|2171.61|0
1646641800000|2022-03-07 08:30:00|2171.45|2171.45|2171.06|2171.06|2171.63|2171.63|2170.6|2170.6|0
1646641810000|2022-03-07 08:30:10|2171|2171|2168.11|2168.11|2171|2171|2168.11|2168.11|0
1646641820000|2022-03-07 08:30:20|2167.75|2167.75|2166.64|2166.64|2168|2168|2166.64|2166.64|0
1646641830000|2022-03-07 08:30:30|2166.79|2166.79|2166.48|2166.48|2166.95|2166.95|2166.48|2166.48|0
1646641840000|2022-03-07 08:30:40|2166.2|2166.2|2166.37|2166.37|2166.69|2166.69|2166.2|2166.2|0
1646641850000|2022-03-07 08:30:50|2166.53|2166.53|2163.41|2163.41|2166.53|2166.53|2163.41|2163.41|0
1646641860000|2022-03-07 08:31:00|2163.28|2163.28|2162.64|2162.64|2163.61|2163.61|2162.64|2162.64|0
1646641870000|2022-03-07 08:31:10|2162.53|2162.53|2161.15|2161.15|2162.53|2162.53|2161|2161|0
1646641880000|2022-03-07 08:31:20|2160.8|2160.8|2160.79|2160.79|2161.01|2161.01|2159.66|2159.66|0
1646641890000|2022-03-07 08:31:30|2160.73|2160.73|2161.16|2161.16|2161.97|2161.97|2160.73|2160.73|0
1646641900000|2022-03-07 08:31:40|2161.47|2161.47|2161.47|2161.47|2161.47|2161.47|2161.47|2161.47|0
1646641910000|2022-03-07 08:31:50|2161.39|2161.39|2161.04|2161.04|2161.78|2161.78|2161.04|2161.04|0
1646641920000|2022-03-07 08:32:00|2161.23|2161.23|2162.21|2162.21|2162.21|2162.21|2161.23|2161.23|0
1646641930000|2022-03-07 08:32:10|2161.99|2161.99|2162.17|2162.17|2162.24|2162.24|2161.75|2161.75|0
1646641940000|2022-03-07 08:32:20|2162.04|2162.04|2162.3|2162.3|2162.3|2162.3|2162.04|2162.04|0
1646641950000|2022-03-07 08:32:30|2162.48|2162.48|2163.25|2163.25|2163.25|2163.25|2162.33|2162.33|0
1646641960000|2022-03-07 08:32:40|2163.17|2163.17|2163.17|2163.17|2163.17|2163.17|2163.17|2163.17|0
1646641970000|2022-03-07 08:32:50|2163.19|2163.19|2164.94|2164.94|2164.94|2164.94|2163.19|2163.19|0
1646641980000|2022-03-07 08:33:00|2165.12|2165.12|2165.61|2165.61|2165.79|2165.79|2165|2165|0
1646641990000|2022-03-07 08:33:10|2165.74|2165.74|2163.95|2163.95|2165.74|2165.74|2163.95|2163.95|0
1646642000000|2022-03-07 08:33:20|2164.03|2164.03|2164.56|2164.56|2164.56|2164.56|2164.03|2164.03|0
1646642010000|2022-03-07 08:33:30|2164.62|2164.62|2167.52|2167.52|2167.52|2167.52|2164.62|2164.62|0
1646642020000|2022-03-07 08:33:40|2167.56|2167.56|2169.45|2169.45|2169.45|2169.45|2167.56|2167.56|0
1646642030000|2022-03-07 08:33:50|2169.6|2169.6|2171.35|2171.35|2171.35|2171.35|2169.6|2169.6|0
1646642040000|2022-03-07 08:34:00|2171.69|2171.69|2169.74|2169.74|2171.69|2171.69|2169.59|2169.59|0
1646642050000|2022-03-07 08:34:10|2169.68|2169.68|2169.48|2169.48|2169.68|2169.68|2169.48|2169.48|0
1646642060000|2022-03-07 08:34:20|2168.04|2168.04|2166.73|2166.73|2168.04|2168.04|2165.2|2165.2|0
1646642070000|2022-03-07 08:34:30|2167|2167|2167.62|2167.62|2167.7|2167.7|2167|2167|0
1646642080000|2022-03-07 08:34:40|2167.77|2167.77|2168.89|2168.89|2168.89|2168.89|2167.77|2167.77|0
1646642090000|2022-03-07 08:34:50|2169.01|2169.01|2169.73|2169.73|2169.73|2169.73|2169.01|2169.01|0
1646642100000|2022-03-07 08:35:00|2169.95|2169.95|2170.95|2170.95|2170.95|2170.95|2169.95|2169.95|0
1646642110000|2022-03-07 08:35:10|2171.07|2171.07|2172.22|2172.22|2172.22|2172.22|2171.07|2171.07|0
1646642120000|2022-03-07 08:35:20|2172.18|2172.18|2171.92|2171.92|2172.44|2172.44|2171.92|2171.92|0
1646642130000|2022-03-07 08:35:30|2172.08|2172.08|2173.37|2173.37|2173.47|2173.47|2172.08|2172.08|0
1646642140000|2022-03-07 08:35:40|2173.26|2173.26|2171.99|2171.99|2173.26|2173.26|2171.99|2171.99|0
1646642150000|2022-03-07 08:35:50|2173.11|2173.11|2173.11|2173.11|2173.11|2173.11|2173.11|2173.11|0
1646642160000|2022-03-07 08:36:00|2173.17|2173.17|2172.84|2172.84|2173.25|2173.25|2172.7|2172.7|0
1646642170000|2022-03-07 08:36:10|2172.52|2172.52|2172.7|2172.7|2172.7|2172.7|2172.52|2172.52|0
1646642180000|2022-03-07 08:36:20|2172.62|2172.62|2172.57|2172.57|2172.85|2172.85|2172.57|2172.57|0
1646642190000|2022-03-07 08:36:30|2172.66|2172.66|2174.36|2174.36|2174.66|2174.66|2172.66|2172.66|0
1646642200000|2022-03-07 08:36:40|2174.23|2174.23|2173.54|2173.54|2174.23|2174.23|2173.54|2173.54|0
1646642210000|2022-03-07 08:36:50|2173.46|2173.46|2172.99|2172.99|2173.46|2173.46|2172.99|2172.99|0
1646642220000|2022-03-07 08:37:00|2173.1|2173.1|2173.64|2173.64|2174.04|2174.04|2173.1|2173.1|0
1646642230000|2022-03-07 08:37:10|2173.76|2173.76|2173.76|2173.76|2173.76|2173.76|2173.76|2173.76|0
1646642240000|2022-03-07 08:37:20|2174.25|2174.25|2175.28|2175.28|2175.41|2175.41|2174.19|2174.19|0
1646642250000|2022-03-07 08:37:30|2175.38|2175.38|2179.33|2179.33|2179.33|2179.33|2175.38|2175.38|0
1646642260000|2022-03-07 08:37:40|2179.45|2179.45|2178.72|2178.72|2179.45|2179.45|2178.51|2178.51|0
1646642270000|2022-03-07 08:37:50|2178.85|2178.85|2178.91|2178.91|2178.91|2178.91|2178.85|2178.85|0
1646642280000|2022-03-07 08:38:00|2179.03|2179.03|2178.99|2178.99|2179.03|2179.03|2178.87|2178.87|0
1646642290000|2022-03-07 08:38:10|2179.07|2179.07|2179.35|2179.35|2179.38|2179.38|2179.07|2179.07|0
1646642300000|2022-03-07 08:38:20|2179.46|2179.46|2180.37|2180.37|2180.37|2180.37|2179.17|2179.17|0
1646642310000|2022-03-07 08:38:30|2180.49|2180.49|2184.37|2184.37|2184.37|2184.37|2180.26|2180.26|0
1646642320000|2022-03-07 08:38:40|2184.11|2184.11|2184.5|2184.5|2184.5|2184.5|2183.99|2183.99|0
1646642330000|2022-03-07 08:38:50|2184.57|2184.57|2185.36|2185.36|2185.36|2185.36|2184.42|2184.42|0
1646642340000|2022-03-07 08:39:00|2185.52|2185.52|2186.27|2186.27|2186.54|2186.54|2185.52|2185.52|0
1646642350000|2022-03-07 08:39:10|2186.12|2186.12|2184.54|2184.54|2186.2|2186.2|2184.54|2184.54|0
1646642360000|2022-03-07 08:39:20|2184.81|2184.81|2185.54|2185.54|2185.54|2185.54|2184.81|2184.81|0
1646642370000|2022-03-07 08:39:30|2185.69|2185.69|2185.69|2185.69|2185.83|2185.83|2185.3|2185.3|0
1646642380000|2022-03-07 08:39:40|2186.17|2186.17|2186.17|2186.17|2186.17|2186.17|2186.17|2186.17|0
1646642390000|2022-03-07 08:39:50|2185.93|2185.93|2183.66|2183.66|2185.99|2185.99|2183.66|2183.66|0
1646642400000|2022-03-07 08:40:00|2183.53|2183.53|2181.73|2181.73|2183.53|2183.53|2181.39|2181.39|0
1646642410000|2022-03-07 08:40:10|2181.62|2181.62|2180.36|2180.36|2181.62|2181.62|2180.36|2180.36|0
1646642420000|2022-03-07 08:40:20|2180.21|2180.21|2180.09|2180.09|2180.31|2180.31|2179.62|2179.62|0
1646642430000|2022-03-07 08:40:30|2178.65|2178.65|2178.65|2178.65|2178.73|2178.73|2178.48|2178.48|0
1646642440000|2022-03-07 08:40:40|2179.72|2179.72|2180.53|2180.53|2180.69|2180.69|2179.72|2179.72|0
1646642450000|2022-03-07 08:40:50|2180.22|2180.22|2180.77|2180.77|2180.8|2180.8|2180.22|2180.22|0
1646642460000|2022-03-07 08:41:00|2180.7|2180.7|2182.01|2182.01|2182.01|2182.01|2180.7|2180.7|0
1646642470000|2022-03-07 08:41:10|2181.85|2181.85|2182.14|2182.14|2182.43|2182.43|2181.59|2181.59|0
1646642480000|2022-03-07 08:41:20|2182.11|2182.11|2182.23|2182.23|2182.23|2182.23|2182.11|2182.11|0
1646642490000|2022-03-07 08:41:30|2182.36|2182.36|2183.9|2183.9|2184.22|2184.22|2182.36|2182.36|0
1646642500000|2022-03-07 08:41:40|2184.06|2184.06|2184.37|2184.37|2184.44|2184.44|2184.06|2184.06|0
1646642510000|2022-03-07 08:41:50|2184.08|2184.08|2184|2184|2184.15|2184.15|2184|2184|0
1646642520000|2022-03-07 08:42:00|2183.95|2183.95|2182.01|2182.01|2184.04|2184.04|2182.01|2182.01|0
1646642530000|2022-03-07 08:42:10|2181.88|2181.88|2179.76|2179.76|2181.88|2181.88|2179.51|2179.51|0
1646642540000|2022-03-07 08:42:20|2179.56|2179.56|2180.67|2180.67|2181.07|2181.07|2179.56|2179.56|0
1646642550000|2022-03-07 08:42:30|2180.74|2180.74|2181.36|2181.36|2181.76|2181.76|2180.74|2180.74|0
1646642560000|2022-03-07 08:42:40|2181.3|2181.3|2183.66|2183.66|2183.66|2183.66|2181.3|2181.3|0
1646642570000|2022-03-07 08:42:50|2182.71|2182.71|2183.68|2183.68|2183.68|2183.68|2182.71|2182.71|0
1646642580000|2022-03-07 08:43:00|2183.57|2183.57|2181.89|2181.89|2183.57|2183.57|2181.89|2181.89|0
1646642590000|2022-03-07 08:43:10|2181.66|2181.66|2180.68|2180.68|2181.66|2181.66|2180.68|2180.68|0
1646642600000|2022-03-07 08:43:20|2180.54|2180.54|2181.99|2181.99|2181.99|2181.99|2180.54|2180.54|0
1646642610000|2022-03-07 08:43:30|2181.85|2181.85|2181.65|2181.65|2181.91|2181.91|2181.65|2181.65|0
1646642640000|2022-03-07 08:44:00|2181.39|2181.39|2181.11|2181.11|2181.39|2181.39|2181.11|2181.11|0
1646642650000|2022-03-07 08:44:10|2181.36|2181.36|2181.3|2181.3|2181.36|2181.36|2181.3|2181.3|0
1646642660000|2022-03-07 08:44:20|2181.26|2181.26|2181.14|2181.14|2181.26|2181.26|2181.14|2181.14|0
1646642670000|2022-03-07 08:44:30|2181.08|2181.08|2181.2|2181.2|2181.2|2181.2|2181.08|2181.08|0
1646642680000|2022-03-07 08:44:40|2181.13|2181.13|2181.02|2181.02|2181.13|2181.13|2181.02|2181.02|0
1646642690000|2022-03-07 08:44:50|2180.7|2180.7|2178.52|2178.52|2180.7|2180.7|2177.9|2177.9|0
1646642700000|2022-03-07 08:45:00|2178.68|2178.68|2177.66|2177.66|2178.99|2178.99|2177.66|2177.66|0
1646642710000|2022-03-07 08:45:10|2177.58|2177.58|2176.55|2176.55|2177.58|2177.58|2176.55|2176.55|0
1646642720000|2022-03-07 08:45:20|2176.36|2176.36|2176.24|2176.24|2176.49|2176.49|2176.24|2176.24|0
1646642730000|2022-03-07 08:45:30|2176.12|2176.12|2175.02|2175.02|2176.18|2176.18|2175.02|2175.02|0
1646642740000|2022-03-07 08:45:40|2174.86|2174.86|2174.19|2174.19|2174.86|2174.86|2174.19|2174.19|0
1646642750000|2022-03-07 08:45:50|2173.98|2173.98|2174.04|2174.04|2174.04|2174.04|2173.97|2173.97|0
1646642760000|2022-03-07 08:46:00|2173.72|2173.72|2174.2|2174.2|2174.28|2174.28|2173.56|2173.56|0
1646642770000|2022-03-07 08:46:10|2173.93|2173.93|2175.23|2175.23|2175.23|2175.23|2173.93|2173.93|0
1646642780000|2022-03-07 08:46:20|2175.39|2175.39|2177.19|2177.19|2177.19|2177.19|2175.22|2175.22|0
1646642790000|2022-03-07 08:46:30|2177.31|2177.31|2177.25|2177.25|2177.31|2177.31|2177.25|2177.25|0
1646642800000|2022-03-07 08:46:40|2177.75|2177.75|2178.25|2178.25|2178.42|2178.42|2177.75|2177.75|0
1646642810000|2022-03-07 08:46:50|2178.03|2178.03|2177.58|2177.58|2178.03|2178.03|2177.58|2177.58|0
1646642820000|2022-03-07 08:47:00|2177.4|2177.4|2177.26|2177.26|2177.58|2177.58|2177.26|2177.26|0
1646642840000|2022-03-07 08:47:20|2177.57|2177.57|2177.76|2177.76|2177.92|2177.92|2177.57|2177.57|0
1646642850000|2022-03-07 08:47:30|2177.91|2177.91|2176.49|2176.49|2178.13|2178.13|2176.42|2176.42|0
1646642860000|2022-03-07 08:47:40|2176.33|2176.33|2176.33|2176.33|2176.33|2176.33|2176.33|2176.33|0
1646642870000|2022-03-07 08:47:50|2175.79|2175.79|2173.86|2173.86|2175.79|2175.79|2173.57|2173.57|0
1646642880000|2022-03-07 08:48:00|2173.93|2173.93|2174.16|2174.16|2174.16|2174.16|2173.93|2173.93|0
1646642890000|2022-03-07 08:48:10|2174.31|2174.31|2177.2|2177.2|2177.2|2177.2|2174.31|2174.31|0
1646642900000|2022-03-07 08:48:20|2177.26|2177.26|2177.59|2177.59|2177.59|2177.59|2177.22|2177.22|0
1646642910000|2022-03-07 08:48:30|2177.25|2177.25|2176.85|2176.85|2177.39|2177.39|2176.85|2176.85|0
1646642920000|2022-03-07 08:48:40|2177.13|2177.13|2177.36|2177.36|2177.36|2177.36|2177.13|2177.13|0
1646642930000|2022-03-07 08:48:50|2177.6|2177.6|2178.13|2178.13|2178.13|2178.13|2177.48|2177.48|0
1646642940000|2022-03-07 08:49:00|2177.87|2177.87|2176.02|2176.02|2177.87|2177.87|2176.02|2176.02|0
1646642950000|2022-03-07 08:49:10|2175.58|2175.58|2174.58|2174.58|2175.58|2175.58|2174.51|2174.51|0
1646642960000|2022-03-07 08:49:20|2174.14|2174.14|2174.39|2174.39|2174.57|2174.57|2174.14|2174.14|0
1646642970000|2022-03-07 08:49:30|2174.26|2174.26|2174.14|2174.14|2174.26|2174.26|2174.07|2174.07|0
1646642980000|2022-03-07 08:49:40|2174.07|2174.07|2174.75|2174.75|2175.07|2175.07|2174.01|2174.01|0
1646642990000|2022-03-07 08:49:50|2174.79|2174.79|2173.96|2173.96|2174.79|2174.79|2173.8|2173.8|0
1646643000000|2022-03-07 08:50:00|2173.64|2173.64|2173.64|2173.64|2173.8|2173.8|2173.64|2173.64|0
1646643010000|2022-03-07 08:50:10|2173.38|2173.38|2174.78|2174.78|2174.78|2174.78|2172.83|2172.83|0
1646643020000|2022-03-07 08:50:20|2175.1|2175.1|2178.41|2178.41|2178.41|2178.41|2175.1|2175.1|0
1646643030000|2022-03-07 08:50:30|2178.57|2178.57|2178.1|2178.1|2178.89|2178.89|2178.1|2178.1|0
1646643040000|2022-03-07 08:50:40|2177.97|2177.97|2178.05|2178.05|2178.13|2178.13|2177.97|2177.97|0
1646643050000|2022-03-07 08:50:50|2178.31|2178.31|2178.58|2178.58|2178.58|2178.58|2178.31|2178.31|0
1646643060000|2022-03-07 08:51:00|2178.71|2178.71|2177.18|2177.18|2179.02|2179.02|2177.18|2177.18|0
1646643070000|2022-03-07 08:51:10|2177.02|2177.02|2178.43|2178.43|2178.43|2178.43|2177.02|2177.02|0
1646643080000|2022-03-07 08:51:20|2178.6|2178.6|2178.41|2178.41|2178.6|2178.6|2178.41|2178.41|0
1646643090000|2022-03-07 08:51:30|2178.57|2178.57|2180.57|2180.57|2180.57|2180.57|2178.57|2178.57|0
1646643100000|2022-03-07 08:51:40|2180.47|2180.47|2179.06|2179.06|2180.47|2180.47|2179.06|2179.06|0
1646643110000|2022-03-07 08:51:50|2178.83|2178.83|2178.76|2178.76|2178.83|2178.83|2178.76|2178.76|0
1646643120000|2022-03-07 08:52:00|2179.23|2179.23|2180.78|2180.78|2180.78|2180.78|2178.82|2178.82|0
1646643130000|2022-03-07 08:52:10|2181.26|2181.26|2182.94|2182.94|2182.94|2182.94|2181.26|2181.26|0
1646643140000|2022-03-07 08:52:20|2183|2183|2183.16|2183.16|2183.16|2183.16|2182.92|2182.92|0
1646643150000|2022-03-07 08:52:30|2182.84|2182.84|2182.71|2182.71|2183.06|2183.06|2182.71|2182.71|0
1646643160000|2022-03-07 08:52:40|2182.6|2182.6|2182.76|2182.76|2182.83|2182.83|2182.6|2182.6|0
1646643170000|2022-03-07 08:52:50|2182.91|2182.91|2183.1|2183.1|2183.1|2183.1|2182.91|2182.91|0
1646643180000|2022-03-07 08:53:00|2183.42|2183.42|2183.36|2183.36|2183.42|2183.42|2183.36|2183.36|0
1646643190000|2022-03-07 08:53:10|2183.2|2183.2|2183.73|2183.73|2183.73|2183.73|2183.14|2183.14|0
1646643200000|2022-03-07 08:53:20|2183.54|2183.54|2182.02|2182.02|2183.61|2183.61|2182.02|2182.02|0
1646643210000|2022-03-07 08:53:30|2181.3|2181.3|2181.2|2181.2|2181.3|2181.3|2180.88|2180.88|0
1646643220000|2022-03-07 08:53:40|2181.01|2181.01|2181.06|2181.06|2181.12|2181.12|2180.82|2180.82|0
1646643230000|2022-03-07 08:53:50|2180.53|2180.53|2180.88|2180.88|2180.93|2180.93|2180.5|2180.5|0
1646643240000|2022-03-07 08:54:00|2180.81|2180.81|2183.19|2183.19|2183.19|2183.19|2180.81|2180.81|0
1646643250000|2022-03-07 08:54:10|2183.43|2183.43|2184.61|2184.61|2184.61|2184.61|2183.43|2183.43|0
1646643260000|2022-03-07 08:54:20|2184.45|2184.45|2184.82|2184.82|2184.82|2184.82|2184.33|2184.33|0
1646643270000|2022-03-07 08:54:30|2185.14|2185.14|2187.01|2187.01|2187.01|2187.01|2185.14|2185.14|0
1646643280000|2022-03-07 08:54:40|2186.97|2186.97|2187.23|2187.23|2187.23|2187.23|2186.97|2186.97|0
1646643290000|2022-03-07 08:54:50|2187.39|2187.39|2188.93|2188.93|2189.48|2189.48|2187.39|2187.39|0
1646643300000|2022-03-07 08:55:00|2188.77|2188.77|2190.98|2190.98|2190.98|2190.98|2188.77|2188.77|0
1646643310000|2022-03-07 08:55:10|2191.06|2191.06|2191.87|2191.87|2191.87|2191.87|2191.06|2191.06|0
1646643320000|2022-03-07 08:55:20|2191.71|2191.71|2191.59|2191.59|2191.71|2191.71|2191.41|2191.41|0
1646643330000|2022-03-07 08:55:30|2191.9|2191.9|2191.9|2191.9|2191.9|2191.9|2191.9|2191.9|0
1646643340000|2022-03-07 08:55:40|2191.74|2191.74|2192.12|2192.12|2192.12|2192.12|2191.74|2191.74|0
1646643350000|2022-03-07 08:55:50|2192.25|2192.25|2192.35|2192.35|2192.44|2192.44|2192.25|2192.25|0
1646643360000|2022-03-07 08:56:00|2192.44|2192.44|2192.44|2192.44|2192.44|2192.44|2192.44|2192.44|0
1646643370000|2022-03-07 08:56:10|2192.8|2192.8|2196.31|2196.31|2196.31|2196.31|2192.8|2192.8|0
1646643380000|2022-03-07 08:56:20|2196.45|2196.45|2196.09|2196.09|2196.45|2196.45|2196.09|2196.09|0
1646643390000|2022-03-07 08:56:30|2196.36|2196.36|2196.28|2196.28|2196.43|2196.43|2196.24|2196.24|0
1646643400000|2022-03-07 08:56:40|2196.12|2196.12|2195.82|2195.82|2196.12|2196.12|2195.75|2195.75|0
1646643410000|2022-03-07 08:56:50|2195.9|2195.9|2197.03|2197.03|2197.03|2197.03|2195.9|2195.9|0
1646643420000|2022-03-07 08:57:00|2197.83|2197.83|2198.49|2198.49|2198.49|2198.49|2197.77|2197.77|0
1646643430000|2022-03-07 08:57:10|2198.6|2198.6|2198.78|2198.78|2198.9|2198.9|2198.54|2198.54|0
1646643440000|2022-03-07 08:57:20|2199.05|2199.05|2198.68|2198.68|2199.05|2199.05|2198.66|2198.66|0
1646643450000|2022-03-07 08:57:30|2198.65|2198.65|2198.95|2198.95|2198.95|2198.95|2198.61|2198.61|0
1646643470000|2022-03-07 08:57:50|2198.87|2198.87|2198.87|2198.87|2198.87|2198.87|2198.87|2198.87|0
1646643480000|2022-03-07 08:58:00|2199.03|2199.03|2198.41|2198.41|2199.35|2199.35|2198.41|2198.41|0
1646643490000|2022-03-07 08:58:10|2197.93|2197.93|2197.49|2197.49|2197.93|2197.93|2197.26|2197.26|0
1646643500000|2022-03-07 08:58:20|2197.73|2197.73|2198.19|2198.19|2198.19|2198.19|2197.73|2197.73|0
1646643510000|2022-03-07 08:58:30|2198.55|2198.55|2198.49|2198.49|2199.3|2199.3|2198.49|2198.49|0
1646643520000|2022-03-07 08:58:40|2198.45|2198.45|2197.7|2197.7|2198.57|2198.57|2197.7|2197.7|0
1646643530000|2022-03-07 08:58:50|2198.09|2198.09|2198.57|2198.57|2198.57|2198.57|2198.09|2198.09|0
1646643540000|2022-03-07 08:59:00|2198.64|2198.64|2198.92|2198.92|2199.13|2199.13|2198.64|2198.64|0
1646643550000|2022-03-07 08:59:10|2199|2199|2199.02|2199.02|2199.02|2199.02|2198.71|2198.71|0
1646643560000|2022-03-07 08:59:20|2199.4|2199.4|2199.67|2199.67|2199.8|2199.8|2199.4|2199.4|0
1646643570000|2022-03-07 08:59:30|2199.52|2199.52|2200.08|2200.08|2200.42|2200.42|2199.52|2199.52|0
1646643580000|2022-03-07 08:59:40|2200.15|2200.15|2199.21|2199.21|2200.15|2200.15|2199.21|2199.21|0
1646643590000|2022-03-07 08:59:50|2198.94|2198.94|2198.47|2198.47|2198.94|2198.94|2198.47|2198.47|0
1646643600000|2022-03-07 09:00:00|2198.71|2198.71|2198.63|2198.63|2198.75|2198.75|2198.63|2198.63|0
1646643610000|2022-03-07 09:00:10|2198.57|2198.57|2200.05|2200.05|2200.05|2200.05|2198.49|2198.49|0
1646643620000|2022-03-07 09:00:20|2200.13|2200.13|2200.29|2200.29|2200.3|2200.3|2200.11|2200.11|0
1646643630000|2022-03-07 09:00:30|2200.45|2200.45|2199.88|2199.88|2200.59|2200.59|2199.88|2199.88|0
1646643640000|2022-03-07 09:00:40|2199.62|2199.62|2197.93|2197.93|2199.62|2199.62|2197.93|2197.93|0
1646643650000|2022-03-07 09:00:50|2198.06|2198.06|2197.74|2197.74|2198.06|2198.06|2197.74|2197.74|0
1646643660000|2022-03-07 09:01:00|2197.61|2197.61|2197.61|2197.61|2197.69|2197.69|2197.46|2197.46|0
1646643670000|2022-03-07 09:01:10|2197.8|2197.8|2196.21|2196.21|2197.8|2197.8|2196.21|2196.21|0
1646643680000|2022-03-07 09:01:20|2196.29|2196.29|2197.06|2197.06|2197.06|2197.06|2196.29|2196.29|0
1646643690000|2022-03-07 09:01:30|2196.81|2196.81|2196.79|2196.79|2196.91|2196.91|2196.79|2196.79|0
1646643700000|2022-03-07 09:01:40|2196.87|2196.87|2195.91|2195.91|2196.87|2196.87|2195.91|2195.91|0
1646643710000|2022-03-07 09:01:50|2195.87|2195.87|2195.92|2195.92|2195.92|2195.92|2195.34|2195.34|0
1646643720000|2022-03-07 09:02:00|2196.27|2196.27|2197.99|2197.99|2198.43|2198.43|2196.27|2196.27|0
1646643730000|2022-03-07 09:02:10|2198.06|2198.06|2198.48|2198.48|2198.48|2198.48|2198.06|2198.06|0
1646643740000|2022-03-07 09:02:20|2198.61|2198.61|2197.05|2197.05|2198.88|2198.88|2197.05|2197.05|0
1646643750000|2022-03-07 09:02:30|2196.9|2196.9|2197.08|2197.08|2197.08|2197.08|2196.8|2196.8|0
1646643760000|2022-03-07 09:02:40|2197.24|2197.24|2197.45|2197.45|2197.45|2197.45|2197.24|2197.24|0
1646643770000|2022-03-07 09:02:50|2197.4|2197.4|2197.32|2197.32|2197.4|2197.4|2197.32|2197.32|0
1646643780000|2022-03-07 09:03:00|2197.14|2197.14|2196.88|2196.88|2197.14|2197.14|2196.88|2196.88|0
1646643790000|2022-03-07 09:03:10|2197.03|2197.03|2197.03|2197.03|2197.03|2197.03|2197.03|2197.03|0
1646643800000|2022-03-07 09:03:20|2197.3|2197.3|2197|2197|2197.3|2197.3|2196.98|2196.98|0
1646643810000|2022-03-07 09:03:30|2196.94|2196.94|2196.95|2196.95|2196.95|2196.95|2196.7|2196.7|0
1646643820000|2022-03-07 09:03:40|2196.67|2196.67|2196.15|2196.15|2196.67|2196.67|2195.84|2195.84|0
1646643830000|2022-03-07 09:03:50|2196.42|2196.42|2195.03|2195.03|2197.08|2197.08|2195.03|2195.03|0
1646643840000|2022-03-07 09:04:00|2194.89|2194.89|2193.58|2193.58|2194.89|2194.89|2193.5|2193.5|0
1646643850000|2022-03-07 09:04:10|2193.74|2193.74|2193.65|2193.65|2193.98|2193.98|2193.55|2193.55|0
1646643860000|2022-03-07 09:04:20|2193.39|2193.39|2194.4|2194.4|2194.53|2194.53|2193.39|2193.39|0
1646643870000|2022-03-07 09:04:30|2194.34|2194.34|2194.34|2194.34|2194.34|2194.34|2194.34|2194.34|0
1646643880000|2022-03-07 09:04:40|2194.3|2194.3|2193.67|2193.67|2194.3|2194.3|2193.67|2193.67|0
1646643890000|2022-03-07 09:04:50|2193.8|2193.8|2193.96|2193.96|2193.96|2193.96|2193.8|2193.8|0
1646643900000|2022-03-07 09:05:00|2194.01|2194.01|2195.53|2195.53|2195.85|2195.85|2194.01|2194.01|0
1646643910000|2022-03-07 09:05:10|2195.64|2195.64|2196.63|2196.63|2196.69|2196.69|2195.64|2195.64|0
1646643920000|2022-03-07 09:05:20|2196.66|2196.66|2198.43|2198.43|2198.51|2198.51|2196.66|2196.66|0
1646643930000|2022-03-07 09:05:30|2198.57|2198.57|2199.23|2199.23|2199.23|2199.23|2198.57|2198.57|0
1646643940000|2022-03-07 09:05:40|2199.16|2199.16|2199.74|2199.74|2199.74|2199.74|2199.16|2199.16|0
1646643950000|2022-03-07 09:05:50|2200.14|2200.14|2200.27|2200.27|2200.27|2200.27|2200.14|2200.14|0
1646643960000|2022-03-07 09:06:00|2200.64|2200.64|2203.32|2203.32|2203.4|2203.4|2200.64|2200.64|0
1646643970000|2022-03-07 09:06:10|2203.54|2203.54|2204.54|2204.54|2204.54|2204.54|2203.54|2203.54|0
1646643980000|2022-03-07 09:06:20|2204.62|2204.62|2204.98|2204.98|2204.98|2204.98|2204.62|2204.62|0
1646643990000|2022-03-07 09:06:30|2204.79|2204.79|2204.48|2204.48|2204.79|2204.79|2204.48|2204.48|0
1646644000000|2022-03-07 09:06:40|2204.72|2204.72|2206.7|2206.7|2206.7|2206.7|2204.72|2204.72|0
1646644010000|2022-03-07 09:06:50|2206.86|2206.86|2206.86|2206.86|2206.86|2206.86|2206.86|2206.86|0
1646644020000|2022-03-07 09:07:00|2208.29|2208.29|2208.58|2208.58|2208.82|2208.82|2208.29|2208.29|0
1646644030000|2022-03-07 09:07:10|2208.77|2208.77|2210.94|2210.94|2210.94|2210.94|2208.77|2208.77|0
1646644040000|2022-03-07 09:07:20|2211.13|2211.13|2211.39|2211.39|2211.39|2211.39|2211.13|2211.13|0
1646644050000|2022-03-07 09:07:30|2211.24|2211.24|2213.14|2213.14|2213.35|2213.35|2211.24|2211.24|0
1646644060000|2022-03-07 09:07:40|2213.4|2213.4|2213.55|2213.55|2213.55|2213.55|2213.27|2213.27|0
1646644070000|2022-03-07 09:07:50|2213.62|2213.62|2213.78|2213.78|2213.78|2213.78|2213.44|2213.44|0
1646644080000|2022-03-07 09:08:00|2213.7|2213.7|2213.82|2213.82|2214.11|2214.11|2213.7|2213.7|0
1646644090000|2022-03-07 09:08:10|2213.98|2213.98|2214.47|2214.47|2214.47|2214.47|2213.98|2213.98|0
1646644100000|2022-03-07 09:08:20|2214.4|2214.4|2214.21|2214.21|2214.4|2214.4|2214.21|2214.21|0
1646644110000|2022-03-07 09:08:30|2214.36|2214.36|2214.28|2214.28|2214.36|2214.36|2214.28|2214.28|0
1646644120000|2022-03-07 09:08:40|2214.36|2214.36|2217.09|2217.09|2217.09|2217.09|2214.36|2214.36|0
1646644130000|2022-03-07 09:08:50|2217.2|2217.2|2216.88|2216.88|2217.2|2217.2|2216.88|2216.88|0
1646644140000|2022-03-07 09:09:00|2216.65|2216.65|2216|2216|2216.84|2216.84|2216|2216|0
1646644150000|2022-03-07 09:09:10|2215.9|2215.9|2216.32|2216.32|2216.32|2216.32|2215.9|2215.9|0
1646644160000|2022-03-07 09:09:20|2216.21|2216.21|2215.72|2215.72|2216.21|2216.21|2215.56|2215.56|0
1646644170000|2022-03-07 09:09:30|2215.76|2215.76|2216.07|2216.07|2216.07|2216.07|2215.76|2215.76|0
1646644180000|2022-03-07 09:09:40|2216.24|2216.24|2216.24|2216.24|2216.24|2216.24|2216.24|2216.24|0
1646644190000|2022-03-07 09:09:50|2216.11|2216.11|2216.23|2216.23|2216.23|2216.23|2216.11|2216.11|0
1646644200000|2022-03-07 09:10:00|2216.5|2216.5|2218.13|2218.13|2218.13|2218.13|2216.5|2216.5|0
1646644210000|2022-03-07 09:10:10|2217.97|2217.97|2219.64|2219.64|2219.64|2219.64|2217.97|2217.97|0
1646644220000|2022-03-07 09:10:20|2219.92|2219.92|2217.94|2217.94|2219.92|2219.92|2217.94|2217.94|0
1646644230000|2022-03-07 09:10:30|2217.87|2217.87|2217.98|2217.98|2217.98|2217.98|2217.87|2217.87|0
1646644240000|2022-03-07 09:10:40|2218.14|2218.14|2219.38|2219.38|2219.38|2219.38|2218.14|2218.14|0
1646644250000|2022-03-07 09:10:50|2219.86|2219.86|2219.49|2219.49|2219.86|2219.86|2219.49|2219.49|0
1646644260000|2022-03-07 09:11:00|2219.75|2219.75|2219.99|2219.99|2219.99|2219.99|2219.75|2219.75|0
1646644270000|2022-03-07 09:11:10|2220.14|2220.14|2220.33|2220.33|2220.33|2220.33|2220.14|2220.14|0
1646644280000|2022-03-07 09:11:20|2220.04|2220.04|2219.83|2219.83|2220.04|2220.04|2219.72|2219.72|0
1646644290000|2022-03-07 09:11:30|2220.3|2220.3|2223.28|2223.28|2223.28|2223.28|2220.22|2220.22|0
1646644300000|2022-03-07 09:11:40|2223.34|2223.34|2224.32|2224.32|2225.06|2225.06|2223.34|2223.34|0
1646644310000|2022-03-07 09:11:50|2224.18|2224.18|2222.5|2222.5|2224.18|2224.18|2222.5|2222.5|0
1646644320000|2022-03-07 09:12:00|2222.07|2222.07|2222.2|2222.2|2222.2|2222.2|2222.07|2222.07|0
1646644330000|2022-03-07 09:12:10|2222.13|2222.13|2220.29|2220.29|2222.13|2222.13|2220.29|2220.29|0
1646644340000|2022-03-07 09:12:20|2220.36|2220.36|2221.05|2221.05|2221.37|2221.37|2220.23|2220.23|0
1646644350000|2022-03-07 09:12:30|2221.45|2221.45|2221.74|2221.74|2221.74|2221.74|2221.37|2221.37|0
1646644360000|2022-03-07 09:12:40|2221.7|2221.7|2222.92|2222.92|2223.16|2223.16|2221.7|2221.7|0
1646644370000|2022-03-07 09:12:50|2223.82|2223.82|2223.97|2223.97|2223.97|2223.97|2223.41|2223.41|0
1646644380000|2022-03-07 09:13:00|2224.01|2224.01|2224.15|2224.15|2224.17|2224.17|2224.01|2224.01|0
1646644390000|2022-03-07 09:13:10|2224.27|2224.27|2223.96|2223.96|2224.27|2224.27|2223.96|2223.96|0
1646644400000|2022-03-07 09:13:20|2224.02|2224.02|2223.29|2223.29|2224.37|2224.37|2223.29|2223.29|0
1646644410000|2022-03-07 09:13:30|2223.17|2223.17|2223.39|2223.39|2223.39|2223.39|2223.17|2223.17|0
1646644420000|2022-03-07 09:13:40|2223.54|2223.54|2223.54|2223.54|2223.54|2223.54|2223.54|2223.54|0
1646644430000|2022-03-07 09:13:50|2223.78|2223.78|2224.03|2224.03|2224.03|2224.03|2223.78|2223.78|0
1646644440000|2022-03-07 09:14:00|2224.14|2224.14|2224.24|2224.24|2224.24|2224.24|2223.61|2223.61|0
1646644450000|2022-03-07 09:14:10|2224.3|2224.3|2225.36|2225.36|2225.36|2225.36|2224.3|2224.3|0
1646644460000|2022-03-07 09:14:20|2225.47|2225.47|2226.17|2226.17|2226.17|2226.17|2225.47|2225.47|0
1646644470000|2022-03-07 09:14:30|2226.09|2226.09|2224.96|2224.96|2226.22|2226.22|2224.96|2224.96|0
1646644480000|2022-03-07 09:14:40|2225.1|2225.1|2225.42|2225.42|2225.43|2225.43|2225.1|2225.1|0
1646644490000|2022-03-07 09:14:50|2225.31|2225.31|2225.54|2225.54|2225.54|2225.54|2225.31|2225.31|0
1646644500000|2022-03-07 09:15:00|2225.8|2225.8|2224.06|2224.06|2225.8|2225.8|2224.06|2224.06|0
1646644510000|2022-03-07 09:15:10|2223.51|2223.51|2223.46|2223.46|2223.78|2223.78|2223.46|2223.46|0
1646644520000|2022-03-07 09:15:20|2223.54|2223.54|2223.54|2223.54|2223.54|2223.54|2223.54|2223.54|0
1646644530000|2022-03-07 09:15:30|2223.47|2223.47|2222.74|2222.74|2223.47|2223.47|2222.74|2222.74|0
1646644540000|2022-03-07 09:15:40|2222.61|2222.61|2219.95|2219.95|2222.61|2222.61|2219.95|2219.95|0
1646644550000|2022-03-07 09:15:50|2220.03|2220.03|2219.03|2219.03|2220.03|2220.03|2219.03|2219.03|0
1646644560000|2022-03-07 09:16:00|2218.67|2218.67|2217.94|2217.94|2218.67|2218.67|2217.62|2217.62|0
1646644570000|2022-03-07 09:16:10|2218.04|2218.04|2218.04|2218.04|2218.37|2218.37|2218.04|2218.04|0
1646644580000|2022-03-07 09:16:20|2218.08|2218.08|2219.2|2219.2|2219.35|2219.35|2218.08|2218.08|0
1646644590000|2022-03-07 09:16:30|2219.15|2219.15|2219.14|2219.14|2219.28|2219.28|2219.14|2219.14|0
1646644600000|2022-03-07 09:16:40|2219.09|2219.09|2219.4|2219.4|2219.4|2219.4|2218.88|2218.88|0
1646644610000|2022-03-07 09:16:50|2219.34|2219.34|2219.21|2219.21|2219.34|2219.34|2219.21|2219.21|0
1646644620000|2022-03-07 09:17:00|2219.85|2219.85|2219.56|2219.56|2219.85|2219.85|2219.56|2219.56|0
1646644630000|2022-03-07 09:17:10|2219.4|2219.4|2219.11|2219.11|2219.4|2219.4|2219.11|2219.11|0
1646644640000|2022-03-07 09:17:20|2218.98|2218.98|2218.9|2218.9|2218.98|2218.98|2218.64|2218.64|0
1646644650000|2022-03-07 09:17:30|2219.22|2219.22|2219.15|2219.15|2219.22|2219.22|2219.15|2219.15|0
1646644660000|2022-03-07 09:17:40|2218.91|2218.91|2218.86|2218.86|2219.39|2219.39|2218.86|2218.86|0
1646644670000|2022-03-07 09:17:50|2218.79|2218.79|2217.45|2217.45|2218.79|2218.79|2217.45|2217.45|0
1646644680000|2022-03-07 09:18:00|2217.29|2217.29|2216.34|2216.34|2217.29|2217.29|2216.34|2216.34|0
1646644690000|2022-03-07 09:18:10|2216.5|2216.5|2216.5|2216.5|2216.5|2216.5|2216.5|2216.5|0
1646644700000|2022-03-07 09:18:20|2216.44|2216.44|2216.92|2216.92|2216.92|2216.92|2216.44|2216.44|0
1646644710000|2022-03-07 09:18:30|2216.76|2216.76|2216.6|2216.6|2216.76|2216.76|2216.6|2216.6|0
1646644720000|2022-03-07 09:18:40|2216.44|2216.44|2216.47|2216.47|2216.55|2216.55|2216.25|2216.25|0
1646644730000|2022-03-07 09:18:50|2216.6|2216.6|2218.27|2218.27|2218.27|2218.27|2216.6|2216.6|0
1646644740000|2022-03-07 09:19:00|2218.09|2218.09|2218.09|2218.09|2218.09|2218.09|2218.09|2218.09|0
1646644750000|2022-03-07 09:19:10|2217.96|2217.96|2217.96|2217.96|2217.96|2217.96|2217.96|2217.96|0
1646644760000|2022-03-07 09:19:20|2218.53|2218.53|2218.76|2218.76|2218.76|2218.76|2218.53|2218.53|0
1646644770000|2022-03-07 09:19:30|2218.64|2218.64|2216.59|2216.59|2218.64|2218.64|2216.59|2216.59|0
1646644780000|2022-03-07 09:19:40|2216.48|2216.48|2216.29|2216.29|2216.48|2216.48|2216.29|2216.29|0
1646644790000|2022-03-07 09:19:50|2216.13|2216.13|2216.16|2216.16|2216.16|2216.16|2216.13|2216.13|0
1646644800000|2022-03-07 09:20:00|2216.24|2216.24|2217.39|2217.39|2217.39|2217.39|2216.24|2216.24|0
1646644810000|2022-03-07 09:20:10|2217.54|2217.54|2217.41|2217.41|2217.54|2217.54|2217.07|2217.07|0
1646644820000|2022-03-07 09:20:20|2217.89|2217.89|2218.12|2218.12|2218.12|2218.12|2217.89|2217.89|0
1646644830000|2022-03-07 09:20:30|2218.18|2218.18|2216.73|2216.73|2218.18|2218.18|2216.73|2216.73|0
1646644840000|2022-03-07 09:20:40|2216.61|2216.61|2216.61|2216.61|2216.61|2216.61|2216.61|2216.61|0
1646644850000|2022-03-07 09:20:50|2216.14|2216.14|2214.9|2214.9|2216.14|2216.14|2214.9|2214.9|0
1646644860000|2022-03-07 09:21:00|2214.68|2214.68|2214.05|2214.05|2215.03|2215.03|2214.05|2214.05|0
1646644880000|2022-03-07 09:21:20|2213.89|2213.89|2213.49|2213.49|2213.89|2213.89|2213.49|2213.49|0
1646644890000|2022-03-07 09:21:30|2213.31|2213.31|2211.4|2211.4|2213.31|2213.31|2211.4|2211.4|0
1646644900000|2022-03-07 09:21:40|2211.24|2211.24|2211.15|2211.15|2211.4|2211.4|2211.15|2211.15|0
1646644910000|2022-03-07 09:21:50|2211.22|2211.22|2210.64|2210.64|2211.22|2211.22|2210.26|2210.26|0
1646644920000|2022-03-07 09:22:00|2210.72|2210.72|2213.76|2213.76|2213.85|2213.85|2210.72|2210.72|0
1646644930000|2022-03-07 09:22:10|2213.64|2213.64|2213.11|2213.11|2213.64|2213.64|2213.11|2213.11|0
1646644940000|2022-03-07 09:22:20|2212.99|2212.99|2213.09|2213.09|2213.13|2213.13|2212.99|2212.99|0
1646644950000|2022-03-07 09:22:30|2212.98|2212.98|2212.98|2212.98|2213.12|2213.12|2212.98|2212.98|0
1646644960000|2022-03-07 09:22:40|2213.29|2213.29|2213.46|2213.46|2213.46|2213.46|2213.29|2213.29|0
1646644970000|2022-03-07 09:22:50|2213.15|2213.15|2213.09|2213.09|2213.15|2213.15|2213.09|2213.09|0
1646644980000|2022-03-07 09:23:00|2213.2|2213.2|2213.29|2213.29|2213.29|2213.29|2213.05|2213.05|0
1646644990000|2022-03-07 09:23:10|2213.4|2213.4|2213.6|2213.6|2213.6|2213.6|2213.4|2213.4|0
1646645010000|2022-03-07 09:23:30|2213.74|2213.74|2212.5|2212.5|2213.8|2213.8|2212.5|2212.5|0
1646645020000|2022-03-07 09:23:40|2212.28|2212.28|2211.77|2211.77|2212.28|2212.28|2211.77|2211.77|0
1646645030000|2022-03-07 09:23:50|2211.71|2211.71|2210.97|2210.97|2211.71|2211.71|2210.97|2210.97|0
1646645040000|2022-03-07 09:24:00|2211.11|2211.11|2209.46|2209.46|2211.12|2211.12|2209.46|2209.46|0
1646645050000|2022-03-07 09:24:10|2209.09|2209.09|2207.81|2207.81|2209.09|2209.09|2207.74|2207.74|0
1646645060000|2022-03-07 09:24:20|2207.85|2207.85|2208.02|2208.02|2208.06|2208.06|2207.68|2207.68|0
1646645070000|2022-03-07 09:24:30|2208.06|2208.06|2208.08|2208.08|2208.19|2208.19|2208.06|2208.06|0
1646645080000|2022-03-07 09:24:40|2208.21|2208.21|2208.3|2208.3|2208.34|2208.34|2208|2208|0
1646645090000|2022-03-07 09:24:50|2208.75|2208.75|2208.6|2208.6|2208.75|2208.75|2208.35|2208.35|0
1646645100000|2022-03-07 09:25:00|2208.72|2208.72|2210.06|2210.06|2210.19|2210.19|2208.72|2208.72|0
1646645110000|2022-03-07 09:25:10|2210.25|2210.25|2210.25|2210.25|2210.25|2210.25|2210.25|2210.25|0
1646645120000|2022-03-07 09:25:20|2210.43|2210.43|2210.5|2210.5|2210.5|2210.5|2210.43|2210.43|0
1646645130000|2022-03-07 09:25:30|2210.27|2210.27|2211.08|2211.08|2211.08|2211.08|2210.27|2210.27|0
1646645140000|2022-03-07 09:25:40|2211.11|2211.11|2210.15|2210.15|2211.51|2211.51|2210.08|2210.08|0
1646645150000|2022-03-07 09:25:50|2210.09|2210.09|2209.76|2209.76|2210.2|2210.2|2209.76|2209.76|0
1646645160000|2022-03-07 09:26:00|2209.68|2209.68|2209.07|2209.07|2209.68|2209.68|2208.67|2208.67|0
1646645170000|2022-03-07 09:26:10|2209.23|2209.23|2208.45|2208.45|2209.23|2209.23|2208.45|2208.45|0
1646645180000|2022-03-07 09:26:20|2208.34|2208.34|2208.05|2208.05|2208.34|2208.34|2208.05|2208.05|0
1646645190000|2022-03-07 09:26:30|2208.18|2208.18|2208.44|2208.44|2208.44|2208.44|2208.05|2208.05|0
1646645200000|2022-03-07 09:26:40|2208.39|2208.39|2209.42|2209.42|2209.64|2209.64|2208.39|2208.39|0
1646645210000|2022-03-07 09:26:50|2209.48|2209.48|2210.3|2210.3|2210.36|2210.36|2209.48|2209.48|0
1646645220000|2022-03-07 09:27:00|2210.18|2210.18|2210.26|2210.26|2210.34|2210.34|2210.18|2210.18|0
1646645230000|2022-03-07 09:27:10|2210.37|2210.37|2210.23|2210.23|2210.48|2210.48|2210.23|2210.23|0
1646645240000|2022-03-07 09:27:20|2210.07|2210.07|2209.52|2209.52|2210.07|2210.07|2209.52|2209.52|0
1646645250000|2022-03-07 09:27:30|2209.77|2209.77|2209|2209|2209.77|2209.77|2209|2209|0
1646645260000|2022-03-07 09:27:40|2208.79|2208.79|2208.79|2208.79|2208.79|2208.79|2208.79|2208.79|0
1646645270000|2022-03-07 09:27:50|2208.71|2208.71|2207.93|2207.93|2208.71|2208.71|2207.93|2207.93|0
1646645290000|2022-03-07 09:28:10|2207.99|2207.99|2208.03|2208.03|2208.15|2208.15|2207.99|2207.99|0
1646645300000|2022-03-07 09:28:20|2208.35|2208.35|2209.36|2209.36|2209.36|2209.36|2208.35|2208.35|0
1646645310000|2022-03-07 09:28:30|2210.02|2210.02|2210.65|2210.65|2210.65|2210.65|2210.02|2210.02|0
1646645320000|2022-03-07 09:28:40|2210.71|2210.71|2211.25|2211.25|2211.25|2211.25|2210.71|2210.71|0
1646645330000|2022-03-07 09:28:50|2211.28|2211.28|2212.16|2212.16|2212.19|2212.19|2211.28|2211.28|0
1646645340000|2022-03-07 09:29:00|2212.51|2212.51|2212.87|2212.87|2213.05|2213.05|2212.51|2212.51|0
1646645350000|2022-03-07 09:29:10|2212.8|2212.8|2212.8|2212.8|2213.5|2213.5|2212.64|2212.64|0
1646645360000|2022-03-07 09:29:20|2212.38|2212.38|2212.44|2212.44|2212.44|2212.44|2212.38|2212.38|0
1646645370000|2022-03-07 09:29:30|2212.62|2212.62|2212.12|2212.12|2212.72|2212.72|2212.12|2212.12|0
1646645380000|2022-03-07 09:29:40|2212.04|2212.04|2212.04|2212.04|2212.04|2212.04|2212.04|2212.04|0
1646645390000|2022-03-07 09:29:50|2212.2|2212.2|2212.71|2212.71|2212.71|2212.71|2212.2|2212.2|0
1646645400000|2022-03-07 09:30:00|2212.55|2212.55|2212.53|2212.53|2212.69|2212.69|2211.86|2211.86|0
1646645410000|2022-03-07 09:30:10|2212.61|2212.61|2212.93|2212.93|2213.14|2213.14|2212.43|2212.43|0
1646645420000|2022-03-07 09:30:20|2212.77|2212.77|2212.5|2212.5|2212.77|2212.77|2212.5|2212.5|0
1646645430000|2022-03-07 09:30:30|2211.81|2211.81|2210.09|2210.09|2211.81|2211.81|2210.09|2210.09|0
1646645440000|2022-03-07 09:30:40|2209.72|2209.72|2209.83|2209.83|2210.03|2210.03|2209.72|2209.72|0
1646645450000|2022-03-07 09:30:50|2209.99|2209.99|2210.09|2210.09|2210.4|2210.4|2209.77|2209.77|0
1646645460000|2022-03-07 09:31:00|2210.18|2210.18|2209.74|2209.74|2210.18|2210.18|2209.74|2209.74|0
1646645470000|2022-03-07 09:31:10|2209.47|2209.47|2209|2209|2209.47|2209.47|2209|2209|0
1646645480000|2022-03-07 09:31:20|2209.15|2209.15|2208.65|2208.65|2209.15|2209.15|2208.59|2208.59|0
1646645490000|2022-03-07 09:31:30|2208.81|2208.81|2207.56|2207.56|2208.81|2208.81|2207.56|2207.56|0
1646645500000|2022-03-07 09:31:40|2207.42|2207.42|2207.3|2207.3|2207.42|2207.42|2207.3|2207.3|0
1646645510000|2022-03-07 09:31:50|2207.74|2207.74|2208.2|2208.2|2208.2|2208.2|2207.74|2207.74|0
1646645520000|2022-03-07 09:32:00|2208.04|2208.04|2208.04|2208.04|2208.04|2208.04|2208.04|2208.04|0
1646645530000|2022-03-07 09:32:10|2208.2|2208.2|2208.04|2208.04|2208.2|2208.2|2208.04|2208.04|0
1646645540000|2022-03-07 09:32:20|2208.12|2208.12|2208.12|2208.12|2208.19|2208.19|2207.96|2207.96|0
1646645550000|2022-03-07 09:32:30|2208.18|2208.18|2208.77|2208.77|2208.77|2208.77|2208.18|2208.18|0
1646645560000|2022-03-07 09:32:40|2208.64|2208.64|2209.45|2209.45|2209.45|2209.45|2208.5|2208.5|0
1646645570000|2022-03-07 09:32:50|2209.77|2209.77|2211.08|2211.08|2211.08|2211.08|2209.77|2209.77|0
1646645580000|2022-03-07 09:33:00|2211.39|2211.39|2211.74|2211.74|2211.74|2211.74|2211.39|2211.39|0
1646645590000|2022-03-07 09:33:10|2211.88|2211.88|2211.66|2211.66|2211.88|2211.88|2211.66|2211.66|0
1646645600000|2022-03-07 09:33:20|2211.72|2211.72|2212.18|2212.18|2212.52|2212.52|2211.72|2211.72|0
1646645610000|2022-03-07 09:33:30|2212.88|2212.88|2212.53|2212.53|2212.88|2212.88|2212.37|2212.37|0
1646645620000|2022-03-07 09:33:40|2212.26|2212.26|2211.42|2211.42|2212.26|2212.26|2211.42|2211.42|0
1646645630000|2022-03-07 09:33:50|2211.1|2211.1|2210.94|2210.94|2211.1|2211.1|2210.94|2210.94|0
1646645640000|2022-03-07 09:34:00|2211|2211|2210.55|2210.55|2211|2211|2210.55|2210.55|0
1646645650000|2022-03-07 09:34:10|2210.66|2210.66|2208.88|2208.88|2210.66|2210.66|2208.88|2208.88|0
1646645660000|2022-03-07 09:34:20|2208.95|2208.95|2208.98|2208.98|2209.01|2209.01|2208.95|2208.95|0
1646645670000|2022-03-07 09:34:30|2209.14|2209.14|2209.43|2209.43|2209.43|2209.43|2209.14|2209.14|0
1646645680000|2022-03-07 09:34:40|2209.12|2209.12|2209.18|2209.18|2209.36|2209.36|2209.05|2209.05|0
1646645690000|2022-03-07 09:34:50|2209.24|2209.24|2207.77|2207.77|2209.48|2209.48|2207.61|2207.61|0
1646645700000|2022-03-07 09:35:00|2207.64|2207.64|2208.25|2208.25|2208.31|2208.31|2207.64|2207.64|0
1646645710000|2022-03-07 09:35:10|2208.01|2208.01|2207.84|2207.84|2208.21|2208.21|2207.84|2207.84|0
1646645720000|2022-03-07 09:35:20|2207.72|2207.72|2207.04|2207.04|2207.91|2207.91|2207.04|2207.04|0
1646645730000|2022-03-07 09:35:30|2206.77|2206.77|2205.41|2205.41|2206.77|2206.77|2205.17|2205.17|0
1646645740000|2022-03-07 09:35:40|2205.57|2205.57|2205.64|2205.64|2205.83|2205.83|2205.34|2205.34|0
1646645750000|2022-03-07 09:35:50|2205.89|2205.89|2206.27|2206.27|2206.27|2206.27|2205.77|2205.77|0
1646645760000|2022-03-07 09:36:00|2206.38|2206.38|2206.66|2206.66|2206.66|2206.66|2206.23|2206.23|0
1646645770000|2022-03-07 09:36:10|2206.6|2206.6|2206.54|2206.54|2206.6|2206.6|2206.54|2206.54|0
1646645780000|2022-03-07 09:36:20|2206.88|2206.88|2207.63|2207.63|2207.63|2207.63|2206.88|2206.88|0
1646645790000|2022-03-07 09:36:30|2207.86|2207.86|2208.05|2208.05|2208.17|2208.17|2207.86|2207.86|0
1646645800000|2022-03-07 09:36:40|2207.97|2207.97|2207.97|2207.97|2207.97|2207.97|2207.97|2207.97|0
1646645810000|2022-03-07 09:36:50|2208.19|2208.19|2208.19|2208.19|2208.19|2208.19|2208.19|2208.19|0
1646645820000|2022-03-07 09:37:00|2207.97|2207.97|2207.51|2207.51|2207.97|2207.97|2207.51|2207.51|0
1646645830000|2022-03-07 09:37:10|2207.58|2207.58|2207.58|2207.58|2207.58|2207.58|2207.58|2207.58|0
1646645840000|2022-03-07 09:37:20|2207.45|2207.45|2207.29|2207.29|2207.45|2207.45|2207.13|2207.13|0
1646645850000|2022-03-07 09:37:30|2207.47|2207.47|2207.47|2207.47|2207.47|2207.47|2207.47|2207.47|0
1646645860000|2022-03-07 09:37:40|2207.79|2207.79|2208.34|2208.34|2208.34|2208.34|2207.79|2207.79|0
1646645870000|2022-03-07 09:37:50|2208.45|2208.45|2208.45|2208.45|2208.45|2208.45|2208.45|2208.45|0
1646645880000|2022-03-07 09:38:00|2208.77|2208.77|2208.69|2208.69|2208.85|2208.85|2208.69|2208.69|0
1646645890000|2022-03-07 09:38:10|2208.77|2208.77|2209.76|2209.76|2209.76|2209.76|2208.77|2208.77|0
1646645900000|2022-03-07 09:38:20|2209.83|2209.83|2210.61|2210.61|2210.61|2210.61|2209.83|2209.83|0
1646645910000|2022-03-07 09:38:30|2210.75|2210.75|2210.75|2210.75|2210.75|2210.75|2210.75|2210.75|0
1646645920000|2022-03-07 09:38:40|2210.83|2210.83|2210.75|2210.75|2210.83|2210.83|2210.75|2210.75|0
1646645930000|2022-03-07 09:38:50|2210.89|2210.89|2210.72|2210.72|2210.89|2210.89|2210.72|2210.72|0
1646645940000|2022-03-07 09:39:00|2210.94|2210.94|2212.26|2212.26|2212.28|2212.28|2210.94|2210.94|0
1646645950000|2022-03-07 09:39:10|2212.18|2212.18|2210.27|2210.27|2212.18|2212.18|2210.27|2210.27|0
1646645960000|2022-03-07 09:39:20|2209.96|2209.96|2211.38|2211.38|2211.5|2211.5|2209.96|2209.96|0
1646645970000|2022-03-07 09:39:30|2211.54|2211.54|2211.73|2211.73|2212.01|2212.01|2211.52|2211.52|0
1646645980000|2022-03-07 09:39:40|2211.97|2211.97|2211.97|2211.97|2211.97|2211.97|2211.97|2211.97|0
1646645990000|2022-03-07 09:39:50|2212.09|2212.09|2212.25|2212.25|2212.25|2212.25|2212.09|2212.09|0
1646646000000|2022-03-07 09:40:00|2212.12|2212.12|2212.32|2212.32|2212.55|2212.55|2212.08|2212.08|0
1646646010000|2022-03-07 09:40:10|2212.39|2212.39|2212.43|2212.43|2212.71|2212.71|2212.39|2212.39|0
1646646020000|2022-03-07 09:40:20|2212.27|2212.27|2212.28|2212.28|2212.28|2212.28|2212.12|2212.12|0
1646646030000|2022-03-07 09:40:30|2212.2|2212.2|2211.7|2211.7|2212.2|2212.2|2211.7|2211.7|0
1646646040000|2022-03-07 09:40:40|2211.36|2211.36|2211.36|2211.36|2211.36|2211.36|2211.36|2211.36|0
1646646050000|2022-03-07 09:40:50|2211.23|2211.23|2211.23|2211.23|2211.23|2211.23|2211.23|2211.23|0
1646646060000|2022-03-07 09:41:00|2211.34|2211.34|2210.02|2210.02|2211.34|2211.34|2209.95|2209.95|0
1646646070000|2022-03-07 09:41:10|2209.78|2209.78|2209.91|2209.91|2209.91|2209.91|2209.78|2209.78|0
1646646080000|2022-03-07 09:41:20|2209.83|2209.83|2209.22|2209.22|2209.83|2209.83|2209.22|2209.22|0
1646646090000|2022-03-07 09:41:30|2208.86|2208.86|2208.86|2208.86|2208.86|2208.86|2208.86|2208.86|0
1646646100000|2022-03-07 09:41:40|2209.01|2209.01|2209.12|2209.12|2209.24|2209.24|2209.01|2209.01|0
1646646110000|2022-03-07 09:41:50|2209.52|2209.52|2210.49|2210.49|2210.49|2210.49|2209.52|2209.52|0
1646646120000|2022-03-07 09:42:00|2210.6|2210.6|2210.6|2210.6|2210.6|2210.6|2210.6|2210.6|0
1646646130000|2022-03-07 09:42:10|2210.53|2210.53|2211.3|2211.3|2211.3|2211.3|2210.4|2210.4|0
1646646140000|2022-03-07 09:42:20|2211.37|2211.37|2211.37|2211.37|2211.37|2211.37|2211.37|2211.37|0
1646646150000|2022-03-07 09:42:30|2212.24|2212.24|2212.79|2212.79|2212.79|2212.79|2212.24|2212.24|0
1646646160000|2022-03-07 09:42:40|2213.04|2213.04|2215.46|2215.46|2215.46|2215.46|2213.04|2213.04|0
1646646170000|2022-03-07 09:42:50|2215.72|2215.72|2216.02|2216.02|2216.02|2216.02|2215.71|2215.71|0
1646646180000|2022-03-07 09:43:00|2216.4|2216.4|2215.93|2215.93|2216.4|2216.4|2215.8|2215.8|0
1646646190000|2022-03-07 09:43:10|2215.7|2215.7|2215.06|2215.06|2215.7|2215.7|2215.06|2215.06|0
1646646200000|2022-03-07 09:43:20|2215.12|2215.12|2215.12|2215.12|2215.12|2215.12|2215.12|2215.12|0
1646646210000|2022-03-07 09:43:30|2215.91|2215.91|2216.51|2216.51|2216.51|2216.51|2215.91|2215.91|0
1646646220000|2022-03-07 09:43:40|2216.78|2216.78|2217.7|2217.7|2217.7|2217.7|2216.78|2216.78|0
1646646230000|2022-03-07 09:43:50|2217.98|2217.98|2220.55|2220.55|2220.55|2220.55|2217.98|2217.98|0
1646646240000|2022-03-07 09:44:00|2220.44|2220.44|2220.44|2220.44|2220.44|2220.44|2220.44|2220.44|0
1646646250000|2022-03-07 09:44:10|2220.31|2220.31|2220.2|2220.2|2220.31|2220.31|2220.2|2220.2|0
1646646260000|2022-03-07 09:44:20|2219.97|2219.97|2218.82|2218.82|2219.97|2219.97|2218.82|2218.82|0
1646646270000|2022-03-07 09:44:30|2218.15|2218.15|2218.15|2218.15|2218.15|2218.15|2218.15|2218.15|0
1646646280000|2022-03-07 09:44:40|2218.12|2218.12|2218.03|2218.03|2218.24|2218.24|2218.03|2218.03|0
1646646290000|2022-03-07 09:44:50|2217.77|2217.77|2215.73|2215.73|2217.77|2217.77|2215.73|2215.73|0
1646646300000|2022-03-07 09:45:00|2215.86|2215.86|2216.06|2216.06|2216.06|2216.06|2215.86|2215.86|0
1646646310000|2022-03-07 09:45:10|2215.82|2215.82|2214.98|2214.98|2215.82|2215.82|2214.98|2214.98|0
1646646320000|2022-03-07 09:45:20|2214.71|2214.71|2213.42|2213.42|2214.71|2214.71|2213.34|2213.34|0
1646646330000|2022-03-07 09:45:30|2213.49|2213.49|2213.71|2213.71|2213.71|2213.71|2213.49|2213.49|0
1646646340000|2022-03-07 09:45:40|2213.49|2213.49|2213.17|2213.17|2213.49|2213.49|2213.17|2213.17|0
1646646350000|2022-03-07 09:45:50|2213.06|2213.06|2213.02|2213.02|2213.7|2213.7|2212.84|2212.84|0
1646646360000|2022-03-07 09:46:00|2213.15|2213.15|2211.44|2211.44|2213.15|2213.15|2211.44|2211.44|0
1646646370000|2022-03-07 09:46:10|2211.51|2211.51|2212.18|2212.18|2212.18|2212.18|2211.51|2211.51|0
1646646380000|2022-03-07 09:46:20|2211.95|2211.95|2211.57|2211.57|2211.95|2211.95|2211.57|2211.57|0
1646646390000|2022-03-07 09:46:30|2211.69|2211.69|2211.9|2211.9|2211.9|2211.9|2211.63|2211.63|0
1646646400000|2022-03-07 09:46:40|2212.1|2212.1|2212.1|2212.1|2212.1|2212.1|2212.1|2212.1|0
1646646420000|2022-03-07 09:47:00|2211.74|2211.74|2211.74|2211.74|2211.74|2211.74|2211.74|2211.74|0
1646646430000|2022-03-07 09:47:10|2211.9|2211.9|2211.9|2211.9|2211.9|2211.9|2211.9|2211.9|0
1646646440000|2022-03-07 09:47:20|2212.12|2212.12|2211.43|2211.43|2212.19|2212.19|2211.43|2211.43|0
1646646450000|2022-03-07 09:47:30|2211.34|2211.34|2211.34|2211.34|2211.41|2211.41|2211.34|2211.34|0
1646646460000|2022-03-07 09:47:40|2211.42|2211.42|2211.26|2211.26|2211.42|2211.42|2211.26|2211.26|0
1646646470000|2022-03-07 09:47:50|2211.33|2211.33|2211.15|2211.15|2211.33|2211.33|2211.15|2211.15|0
1646646480000|2022-03-07 09:48:00|2211.22|2211.22|2210.94|2210.94|2211.22|2211.22|2210.94|2210.94|0
1646646490000|2022-03-07 09:48:10|2210.87|2210.87|2210.87|2210.87|2210.87|2210.87|2210.87|2210.87|0
1646646500000|2022-03-07 09:48:20|2210.66|2210.66|2210.66|2210.66|2210.66|2210.66|2210.66|2210.66|0
1646646510000|2022-03-07 09:48:30|2210.54|2210.54|2210.54|2210.54|2210.54|2210.54|2210.54|2210.54|0
1646646520000|2022-03-07 09:48:40|2210.46|2210.46|2211.64|2211.64|2211.64|2211.64|2210.35|2210.35|0
1646646530000|2022-03-07 09:48:50|2211.95|2211.95|2212.09|2212.09|2212.09|2212.09|2211.84|2211.84|0
1646646540000|2022-03-07 09:49:00|2212.41|2212.41|2214.25|2214.25|2214.25|2214.25|2212.41|2212.41|0
1646646550000|2022-03-07 09:49:10|2214.32|2214.32|2215.11|2215.11|2215.11|2215.11|2214.32|2214.32|0
1646646560000|2022-03-07 09:49:20|2215.25|2215.25|2215.32|2215.32|2215.32|2215.32|2215.25|2215.25|0
1646646570000|2022-03-07 09:49:30|2215.18|2215.18|2214.07|2214.07|2215.18|2215.18|2214.07|2214.07|0
1646646580000|2022-03-07 09:49:40|2214.18|2214.18|2214.18|2214.18|2214.18|2214.18|2214.18|2214.18|0
1646646590000|2022-03-07 09:49:50|2214.24|2214.24|2214.61|2214.61|2214.61|2214.61|2214.24|2214.24|0
1646646600000|2022-03-07 09:50:00|2214.73|2214.73|2214.88|2214.88|2214.88|2214.88|2214.73|2214.73|0
1646646610000|2022-03-07 09:50:10|2214.7|2214.7|2214.76|2214.76|2214.76|2214.76|2214.48|2214.48|0
1646646620000|2022-03-07 09:50:20|2214.82|2214.82|2214.82|2214.82|2214.82|2214.82|2214.82|2214.82|0
1646646630000|2022-03-07 09:50:30|2214.97|2214.97|2214.97|2214.97|2214.97|2214.97|2214.97|2214.97|0
1646646640000|2022-03-07 09:50:40|2215.09|2215.09|2215.99|2215.99|2216.06|2216.06|2215.09|2215.09|0
1646646650000|2022-03-07 09:50:50|2216.12|2216.12|2216.58|2216.58|2216.64|2216.64|2216.12|2216.12|0
1646646660000|2022-03-07 09:51:00|2217.06|2217.06|2217.06|2217.06|2217.06|2217.06|2216.87|2216.87|0
1646646670000|2022-03-07 09:51:10|2216.96|2216.96|2216.96|2216.96|2216.96|2216.96|2216.96|2216.96|0
1646646680000|2022-03-07 09:51:20|2217.08|2217.08|2217.08|2217.08|2217.08|2217.08|2217.08|2217.08|0
1646646690000|2022-03-07 09:51:30|2217.48|2217.48|2217.54|2217.54|2217.54|2217.54|2217.48|2217.48|0
1646646700000|2022-03-07 09:51:40|2217.28|2217.28|2217.28|2217.28|2217.28|2217.28|2217.28|2217.28|0
1646646710000|2022-03-07 09:51:50|2217.14|2217.14|2216.47|2216.47|2217.14|2217.14|2216.47|2216.47|0
1646646720000|2022-03-07 09:52:00|2216.58|2216.58|2216.72|2216.72|2216.72|2216.72|2216.58|2216.58|0
1646646730000|2022-03-07 09:52:10|2216.98|2216.98|2217.32|2217.32|2217.32|2217.32|2216.98|2216.98|0
1646646740000|2022-03-07 09:52:20|2217.25|2217.25|2217.24|2217.24|2217.32|2217.32|2217.24|2217.24|0
1646646750000|2022-03-07 09:52:30|2217.11|2217.11|2217.34|2217.34|2217.34|2217.34|2217.11|2217.11|0
1646646760000|2022-03-07 09:52:40|2217.6|2217.6|2219.3|2219.3|2219.45|2219.45|2217.6|2217.6|0
1646646780000|2022-03-07 09:53:00|2219.46|2219.46|2218.83|2218.83|2219.46|2219.46|2218.64|2218.64|0
1646646790000|2022-03-07 09:53:10|2218.35|2218.35|2218.54|2218.54|2218.54|2218.54|2218.22|2218.22|0
1646646800000|2022-03-07 09:53:20|2218.75|2218.75|2218.75|2218.75|2218.75|2218.75|2218.75|2218.75|0
1646646810000|2022-03-07 09:53:30|2218.54|2218.54|2218.54|2218.54|2218.54|2218.54|2218.54|2218.54|0
1646646820000|2022-03-07 09:53:40|2218.48|2218.48|2218.48|2218.48|2218.48|2218.48|2218.48|2218.48|0
1646646830000|2022-03-07 09:53:50|2218.54|2218.54|2219.47|2219.47|2219.47|2219.47|2218.54|2218.54|0
1646646840000|2022-03-07 09:54:00|2219.63|2219.63|2219.86|2219.86|2219.86|2219.86|2219.63|2219.63|0
1646646850000|2022-03-07 09:54:10|2219.94|2219.94|2219.85|2219.85|2220.43|2220.43|2219.85|2219.85|0
1646646860000|2022-03-07 09:54:20|2219.91|2219.91|2219.91|2219.91|2219.91|2219.91|2219.91|2219.91|0
1646646870000|2022-03-07 09:54:30|2220.09|2220.09|2221.44|2221.44|2221.44|2221.44|2220.09|2220.09|0
1646646880000|2022-03-07 09:54:40|2221.5|2221.5|2221.98|2221.98|2221.98|2221.98|2221.5|2221.5|0
1646646890000|2022-03-07 09:54:50|2222.06|2222.06|2222.06|2222.06|2222.06|2222.06|2222.06|2222.06|0
1646646900000|2022-03-07 09:55:00|2221.83|2221.83|2221.91|2221.91|2221.91|2221.91|2221.83|2221.83|0
1646646920000|2022-03-07 09:55:20|2222.04|2222.04|2221.91|2221.91|2222.04|2222.04|2221.91|2221.91|0
1646646930000|2022-03-07 09:55:30|2221.16|2221.16|2221.14|2221.14|2221.29|2221.29|2221.14|2221.14|0
1646646940000|2022-03-07 09:55:40|2220.83|2220.83|2219.78|2219.78|2220.83|2220.83|2219.56|2219.56|0
1646646950000|2022-03-07 09:55:50|2219.67|2219.67|2219.61|2219.61|2219.67|2219.67|2219.61|2219.61|0
1646646960000|2022-03-07 09:56:00|2219.8|2219.8|2221.34|2221.34|2221.34|2221.34|2219.8|2219.8|0
1646646970000|2022-03-07 09:56:10|2221.42|2221.42|2221.25|2221.25|2221.48|2221.48|2221.18|2221.18|0
1646646990000|2022-03-07 09:56:30|2221.33|2221.33|2222.02|2222.02|2222.18|2222.18|2221.33|2221.33|0
1646647010000|2022-03-07 09:56:50|2221.88|2221.88|2221.88|2221.88|2221.88|2221.88|2221.88|2221.88|0
1646647020000|2022-03-07 09:57:00|2221.76|2221.76|2221.76|2221.76|2221.76|2221.76|2221.76|2221.76|0
1646647030000|2022-03-07 09:57:10|2221.89|2221.89|2221.85|2221.85|2221.96|2221.96|2221.63|2221.63|0
1646647040000|2022-03-07 09:57:20|2221.82|2221.82|2222.82|2222.82|2222.82|2222.82|2221.82|2221.82|0
1646647050000|2022-03-07 09:57:30|2222.89|2222.89|2222.89|2222.89|2223.05|2223.05|2222.89|2222.89|0
1646647060000|2022-03-07 09:57:40|2223.03|2223.03|2223.7|2223.7|2223.7|2223.7|2222.96|2222.96|0
1646647070000|2022-03-07 09:57:50|2223.98|2223.98|2224.18|2224.18|2224.85|2224.85|2223.87|2223.87|0
1646647080000|2022-03-07 09:58:00|2224.31|2224.31|2224.31|2224.31|2224.31|2224.31|2224.31|2224.31|0
1646647090000|2022-03-07 09:58:10|2224.47|2224.47|2225.32|2225.32|2225.32|2225.32|2224.47|2224.47|0
1646647100000|2022-03-07 09:58:20|2225.21|2225.21|2225.36|2225.36|2225.41|2225.41|2225.21|2225.21|0
1646647110000|2022-03-07 09:58:30|2225.24|2225.24|2223.87|2223.87|2225.24|2225.24|2223.87|2223.87|0
1646647130000|2022-03-07 09:58:50|2223.71|2223.71|2222.96|2222.96|2223.71|2223.71|2222.96|2222.96|0
1646647140000|2022-03-07 09:59:00|2222.56|2222.56|2219.94|2219.94|2222.56|2222.56|2219.94|2219.94|0
1646647150000|2022-03-07 09:59:10|2219.81|2219.81|2219.53|2219.53|2219.81|2219.81|2219.11|2219.11|0
1646647160000|2022-03-07 09:59:20|2219.72|2219.72|2221.16|2221.16|2221.16|2221.16|2219.72|2219.72|0
1646647170000|2022-03-07 09:59:30|2221.23|2221.23|2222.62|2222.62|2222.62|2222.62|2221.23|2221.23|0
1646647180000|2022-03-07 09:59:40|2222.67|2222.67|2223.58|2223.58|2223.83|2223.83|2222.67|2222.67|0
1646647190000|2022-03-07 09:59:50|2224.19|2224.19|2223.74|2223.74|2224.19|2224.19|2223.74|2223.74|0
1646647200000|2022-03-07 10:00:00|2223.67|2223.67|2223.46|2223.46|2223.67|2223.67|2223.46|2223.46|0
1646647210000|2022-03-07 10:00:10|2223.54|2223.54|2223.65|2223.65|2223.65|2223.65|2223.54|2223.54|0
1646647220000|2022-03-07 10:00:20|2223.53|2223.53|2222.5|2222.5|2223.57|2223.57|2222.5|2222.5|0
1646647230000|2022-03-07 10:00:30|2222.27|2222.27|2222.27|2222.27|2222.27|2222.27|2222.27|2222.27|0
1646647250000|2022-03-07 10:00:50|2222.22|2222.22|2222.8|2222.8|2222.8|2222.8|2222.22|2222.22|0
1646647260000|2022-03-07 10:01:00|2223.06|2223.06|2223.06|2223.06|2223.06|2223.06|2223.06|2223.06|0
1646647270000|2022-03-07 10:01:10|2223.54|2223.54|2223.95|2223.95|2223.95|2223.95|2223.54|2223.54|0
1646647280000|2022-03-07 10:01:20|2224.39|2224.39|2224.75|2224.75|2224.75|2224.75|2224.39|2224.39|0
1646647290000|2022-03-07 10:01:30|2224.64|2224.64|2224.66|2224.66|2224.66|2224.66|2224.53|2224.53|0
1646647300000|2022-03-07 10:01:40|2224.98|2224.98|2224.98|2224.98|2224.98|2224.98|2224.98|2224.98|0
1646647330000|2022-03-07 10:02:10|2224.9|2224.9|2224.08|2224.08|2224.9|2224.9|2224.08|2224.08|0
1646647340000|2022-03-07 10:02:20|2223.94|2223.94|2223.47|2223.47|2223.94|2223.94|2223.32|2223.32|0
1646647350000|2022-03-07 10:02:30|2223.31|2223.31|2223.31|2223.31|2223.31|2223.31|2223.31|2223.31|0
1646647380000|2022-03-07 10:03:00|2222.75|2222.75|2221.5|2221.5|2222.75|2222.75|2221.5|2221.5|0
1646647390000|2022-03-07 10:03:10|2221.34|2221.34|2220.88|2220.88|2221.34|2221.34|2220.88|2220.88|0
1646647400000|2022-03-07 10:03:20|2220.79|2220.79|2221.69|2221.69|2221.69|2221.69|2220.57|2220.57|0
1646647410000|2022-03-07 10:03:30|2221.53|2221.53|2221.88|2221.88|2222.11|2222.11|2221.53|2221.53|0
1646647420000|2022-03-07 10:03:40|2222.03|2222.03|2221.9|2221.9|2222.03|2222.03|2221.9|2221.9|0
1646647430000|2022-03-07 10:03:50|2222.06|2222.06|2222.06|2222.06|2222.06|2222.06|2222.06|2222.06|0
1646647440000|2022-03-07 10:04:00|2222.19|2222.19|2222.65|2222.65|2222.65|2222.65|2222.19|2222.19|0
1646647450000|2022-03-07 10:04:10|2222.77|2222.77|2222.86|2222.86|2222.86|2222.86|2222.7|2222.7|0
1646647460000|2022-03-07 10:04:20|2222.98|2222.98|2222.87|2222.87|2222.98|2222.98|2222.87|2222.87|0
1646647470000|2022-03-07 10:04:30|2223|2223|2222.97|2222.97|2223.05|2223.05|2222.86|2222.86|0
1646647480000|2022-03-07 10:04:40|2223.05|2223.05|2223.06|2223.06|2223.06|2223.06|2222.93|2222.93|0
1646647490000|2022-03-07 10:04:50|2223.19|2223.19|2224.08|2224.08|2224.08|2224.08|2223.19|2223.19|0
1646647500000|2022-03-07 10:05:00|2223.85|2223.85|2223.28|2223.28|2223.85|2223.85|2223.28|2223.28|0
1646647510000|2022-03-07 10:05:10|2223.35|2223.35|2222.36|2222.36|2223.35|2223.35|2222.36|2222.36|0
1646647520000|2022-03-07 10:05:20|2222.02|2222.02|2222.1|2222.1|2222.1|2222.1|2222.02|2222.02|0
1646647530000|2022-03-07 10:05:30|2222.32|2222.32|2223.12|2223.12|2223.12|2223.12|2222.32|2222.32|0
1646647560000|2022-03-07 10:06:00|2222.99|2222.99|2222.43|2222.43|2223.41|2223.41|2222.16|2222.16|0
1646647570000|2022-03-07 10:06:10|2222.31|2222.31|2221.93|2221.93|2222.31|2222.31|2221.85|2221.85|0
1646647580000|2022-03-07 10:06:20|2221.77|2221.77|2220.38|2220.38|2221.77|2221.77|2220.38|2220.38|0
1646647590000|2022-03-07 10:06:30|2220.26|2220.26|2220.62|2220.62|2220.62|2220.62|2220.26|2220.26|0
1646647600000|2022-03-07 10:06:40|2220.69|2220.69|2220.97|2220.97|2220.97|2220.97|2220.69|2220.69|0
1646647610000|2022-03-07 10:06:50|2221.11|2221.11|2220.79|2220.79|2221.11|2221.11|2220.79|2220.79|0
1646647630000|2022-03-07 10:07:10|2220.71|2220.71|2220.55|2220.55|2220.71|2220.71|2220.55|2220.55|0
1646647640000|2022-03-07 10:07:20|2220.18|2220.18|2219.22|2219.22|2220.18|2220.18|2219.22|2219.22|0
1646647650000|2022-03-07 10:07:30|2218.98|2218.98|2219.36|2219.36|2219.36|2219.36|2218.91|2218.91|0
1646647660000|2022-03-07 10:07:40|2219.18|2219.18|2219.61|2219.61|2219.72|2219.72|2219.18|2219.18|0
1646647680000|2022-03-07 10:08:00|2219.74|2219.74|2219.74|2219.74|2219.74|2219.74|2219.74|2219.74|0
1646647690000|2022-03-07 10:08:10|2220.06|2220.06|2220.04|2220.04|2220.14|2220.14|2220.04|2220.04|0
1646647700000|2022-03-07 10:08:20|2219.78|2219.78|2219.62|2219.62|2219.78|2219.78|2219.62|2219.62|0
1646647710000|2022-03-07 10:08:30|2219.58|2219.58|2219.8|2219.8|2219.8|2219.8|2219.58|2219.58|0
1646647720000|2022-03-07 10:08:40|2220.06|2220.06|2220.26|2220.26|2220.54|2220.54|2220.06|2220.06|0
1646647730000|2022-03-07 10:08:50|2220.4|2220.4|2220.46|2220.46|2220.53|2220.53|2220.4|2220.4|0
1646647740000|2022-03-07 10:09:00|2220.68|2220.68|2222.49|2222.49|2222.49|2222.49|2220.68|2220.68|0
1646647750000|2022-03-07 10:09:10|2222.67|2222.67|2222.57|2222.57|2222.73|2222.73|2222.57|2222.57|0
1646647770000|2022-03-07 10:09:30|2222.65|2222.65|2222.87|2222.87|2222.87|2222.87|2222.65|2222.65|0
1646647780000|2022-03-07 10:09:40|2222.72|2222.72|2222.72|2222.72|2222.72|2222.72|2222.72|2222.72|0
1646647800000|2022-03-07 10:10:00|2222.84|2222.84|2222.04|2222.04|2222.84|2222.84|2222.04|2222.04|0
1646647810000|2022-03-07 10:10:10|2221.97|2221.97|2221.82|2221.82|2221.97|2221.97|2221.82|2221.82|0
1646647820000|2022-03-07 10:10:20|2221.94|2221.94|2221.86|2221.86|2222.16|2222.16|2221.59|2221.59|0
1646647830000|2022-03-07 10:10:30|2221.72|2221.72|2221.96|2221.96|2222.05|2222.05|2221.72|2221.72|0
1646647840000|2022-03-07 10:10:40|2222.16|2222.16|2223.5|2223.5|2223.5|2223.5|2222.16|2222.16|0
1646647850000|2022-03-07 10:10:50|2223.73|2223.73|2223.73|2223.73|2223.73|2223.73|2223.73|2223.73|0
1646647860000|2022-03-07 10:11:00|2223.69|2223.69|2224.08|2224.08|2224.08|2224.08|2223.69|2223.69|0
1646647870000|2022-03-07 10:11:10|2223.78|2223.78|2223.78|2223.78|2223.78|2223.78|2223.78|2223.78|0
1646647880000|2022-03-07 10:11:20|2223.93|2223.93|2223.93|2223.93|2223.93|2223.93|2223.93|2223.93|0
1646647890000|2022-03-07 10:11:30|2224.01|2224.01|2224.2|2224.2|2224.2|2224.2|2224.01|2224.01|0
1646647900000|2022-03-07 10:11:40|2224.33|2224.33|2224.04|2224.04|2224.33|2224.33|2224.04|2224.04|0
1646647910000|2022-03-07 10:11:50|2223.59|2223.59|2223.51|2223.51|2223.59|2223.59|2223.51|2223.51|0
1646647920000|2022-03-07 10:12:00|2223.35|2223.35|2223.49|2223.49|2223.49|2223.49|2223.35|2223.35|0
1646647930000|2022-03-07 10:12:10|2223.43|2223.43|2223.43|2223.43|2223.43|2223.43|2223.43|2223.43|0
1646647940000|2022-03-07 10:12:20|2223.5|2223.5|2224.41|2224.41|2224.41|2224.41|2223.5|2223.5|0
1646647950000|2022-03-07 10:12:30|2224.53|2224.53|2224.62|2224.62|2224.62|2224.62|2224.47|2224.47|0
1646647960000|2022-03-07 10:12:40|2224.86|2224.86|2225.56|2225.56|2225.56|2225.56|2224.86|2224.86|0
1646647980000|2022-03-07 10:13:00|2225.63|2225.63|2225.55|2225.55|2225.63|2225.63|2225.31|2225.31|0
1646647990000|2022-03-07 10:13:10|2225.6|2225.6|2225.46|2225.46|2225.6|2225.6|2225.46|2225.46|0
1646648010000|2022-03-07 10:13:30|2225.4|2225.4|2225.4|2225.4|2225.4|2225.4|2225.4|2225.4|0
1646648030000|2022-03-07 10:13:50|2225.59|2225.59|2225.59|2225.59|2225.71|2225.71|2225.59|2225.59|0
1646648040000|2022-03-07 10:14:00|2225.75|2225.75|2226.13|2226.13|2226.13|2226.13|2225.75|2225.75|0
1646648050000|2022-03-07 10:14:10|2226.26|2226.26|2226.26|2226.26|2226.26|2226.26|2226.26|2226.26|0
1646648060000|2022-03-07 10:14:20|2226.32|2226.32|2226.21|2226.21|2226.32|2226.32|2226.21|2226.21|0
1646648070000|2022-03-07 10:14:30|2226.37|2226.37|2226.77|2226.77|2226.77|2226.77|2226.37|2226.37|0
1646648080000|2022-03-07 10:14:40|2226.62|2226.62|2226.62|2226.62|2226.62|2226.62|2226.62|2226.62|0
1646648090000|2022-03-07 10:14:50|2226.75|2226.75|2226.75|2226.75|2226.75|2226.75|2226.75|2226.75|0
1646648100000|2022-03-07 10:15:00|2226.91|2226.91|2226.84|2226.84|2226.98|2226.98|2226.84|2226.84|0
1646648110000|2022-03-07 10:15:10|2226.68|2226.68|2225.39|2225.39|2226.68|2226.68|2225.39|2225.39|0
1646648120000|2022-03-07 10:15:20|2224.91|2224.91|2225.16|2225.16|2225.55|2225.55|2224.91|2224.91|0
1646648130000|2022-03-07 10:15:30|2224.69|2224.69|2224.69|2224.69|2224.69|2224.69|2224.69|2224.69|0
1646648140000|2022-03-07 10:15:40|2224.66|2224.66|2224.27|2224.27|2224.66|2224.66|2224.27|2224.27|0
1646648150000|2022-03-07 10:15:50|2224.15|2224.15|2223.6|2223.6|2224.15|2224.15|2223.27|2223.27|0
1646648160000|2022-03-07 10:16:00|2223.75|2223.75|2223.9|2223.9|2223.9|2223.9|2223.52|2223.52|0
1646648170000|2022-03-07 10:16:10|2223.69|2223.69|2224.16|2224.16|2224.16|2224.16|2223.69|2223.69|0
1646648180000|2022-03-07 10:16:20|2224.23|2224.23|2224.53|2224.53|2224.53|2224.53|2224.23|2224.23|0
1646648190000|2022-03-07 10:16:30|2224.39|2224.39|2224.22|2224.22|2224.47|2224.47|2224.22|2224.22|0
1646648210000|2022-03-07 10:16:50|2224.11|2224.11|2222.76|2222.76|2224.11|2224.11|2222.76|2222.76|0
1646648220000|2022-03-07 10:17:00|2222.66|2222.66|2222.73|2222.73|2222.73|2222.73|2222.66|2222.66|0
1646648230000|2022-03-07 10:17:10|2222.42|2222.42|2222.36|2222.36|2222.58|2222.58|2222.36|2222.36|0
1646648240000|2022-03-07 10:17:20|2221.72|2221.72|2220.07|2220.07|2221.72|2221.72|2220.07|2220.07|0
1646648250000|2022-03-07 10:17:30|2220.13|2220.13|2220.05|2220.05|2220.13|2220.13|2220.05|2220.05|0
1646648260000|2022-03-07 10:17:40|2220.13|2220.13|2220.32|2220.32|2220.32|2220.32|2220|2220|0
1646648270000|2022-03-07 10:17:50|2220.4|2220.4|2220.66|2220.66|2220.78|2220.78|2220.4|2220.4|0
1646648280000|2022-03-07 10:18:00|2220.79|2220.79|2221.17|2221.17|2221.17|2221.17|2220.79|2220.79|0
1646648290000|2022-03-07 10:18:10|2221.01|2221.01|2220.82|2220.82|2221.01|2221.01|2220.61|2220.61|0
1646648300000|2022-03-07 10:18:20|2220.88|2220.88|2222.27|2222.27|2222.58|2222.58|2220.88|2220.88|0
1646648310000|2022-03-07 10:18:30|2222.2|2222.2|2221.94|2221.94|2222.2|2222.2|2221.94|2221.94|0
1646648320000|2022-03-07 10:18:40|2221.87|2221.87|2221.91|2221.91|2221.98|2221.98|2221.87|2221.87|0
1646648330000|2022-03-07 10:18:50|2221.57|2221.57|2220.88|2220.88|2221.57|2221.57|2220.88|2220.88|0
1646648340000|2022-03-07 10:19:00|2220.6|2220.6|2220.32|2220.32|2220.6|2220.6|2220.25|2220.25|0
1646648350000|2022-03-07 10:19:10|2220.06|2220.06|2220.06|2220.06|2220.06|2220.06|2220.06|2220.06|0
1646648370000|2022-03-07 10:19:30|2220.32|2220.32|2220.48|2220.48|2220.48|2220.48|2220.32|2220.32|0
1646648380000|2022-03-07 10:19:40|2220.55|2220.55|2220.19|2220.19|2220.55|2220.55|2220.19|2220.19|0
1646648390000|2022-03-07 10:19:50|2220.12|2220.12|2219.97|2219.97|2220.12|2220.12|2219.97|2219.97|0
1646648400000|2022-03-07 10:20:00|2219.91|2219.91|2219.21|2219.21|2219.91|2219.91|2219.21|2219.21|0
1646648410000|2022-03-07 10:20:10|2218.57|2218.57|2218.57|2218.57|2218.57|2218.57|2218.57|2218.57|0
1646648420000|2022-03-07 10:20:20|2218.79|2218.79|2218.72|2218.72|2218.86|2218.86|2218.72|2218.72|0
1646648430000|2022-03-07 10:20:30|2218.84|2218.84|2218.7|2218.7|2218.92|2218.92|2218.7|2218.7|0
1646648440000|2022-03-07 10:20:40|2218.77|2218.77|2217.92|2217.92|2219.09|2219.09|2217.92|2217.92|0
1646648450000|2022-03-07 10:20:50|2217.79|2217.79|2218.07|2218.07|2218.2|2218.2|2217.79|2217.79|0
1646648460000|2022-03-07 10:21:00|2218.55|2218.55|2218.94|2218.94|2218.94|2218.94|2218.55|2218.55|0
1646648470000|2022-03-07 10:21:10|2219.1|2219.1|2219.1|2219.1|2219.1|2219.1|2219.1|2219.1|0
1646648480000|2022-03-07 10:21:20|2219.26|2219.26|2219.99|2219.99|2219.99|2219.99|2219.26|2219.26|0
1646648510000|2022-03-07 10:21:50|2220.13|2220.13|2220.37|2220.37|2220.37|2220.37|2220.13|2220.13|0
1646648520000|2022-03-07 10:22:00|2220.63|2220.63|2220.61|2220.61|2220.95|2220.95|2220.61|2220.61|0
1646648540000|2022-03-07 10:22:20|2220.68|2220.68|2220.6|2220.6|2220.68|2220.68|2220.6|2220.6|0
1646648560000|2022-03-07 10:22:40|2220.84|2220.84|2221.02|2221.02|2221.02|2221.02|2220.68|2220.68|0
1646648570000|2022-03-07 10:22:50|2221.18|2221.18|2221.18|2221.18|2221.18|2221.18|2221.18|2221.18|0
1646648580000|2022-03-07 10:23:00|2221.25|2221.25|2222.35|2222.35|2222.35|2222.35|2221.25|2221.25|0
1646648590000|2022-03-07 10:23:10|2222.3|2222.3|2222.5|2222.5|2222.61|2222.61|2222.23|2222.23|0
1646648600000|2022-03-07 10:23:20|2222.29|2222.29|2222.29|2222.29|2222.29|2222.29|2222.29|2222.29|0
1646648620000|2022-03-07 10:23:40|2222.62|2222.62|2222.84|2222.84|2222.84|2222.84|2222.62|2222.62|0
1646648630000|2022-03-07 10:23:50|2222.73|2222.73|2222.65|2222.65|2222.73|2222.73|2222.65|2222.65|0
1646648640000|2022-03-07 10:24:00|2222.69|2222.69|2222.47|2222.47|2222.69|2222.69|2222.47|2222.47|0
1646648650000|2022-03-07 10:24:10|2222.52|2222.52|2222.26|2222.26|2222.52|2222.52|2222.26|2222.26|0
1646648660000|2022-03-07 10:24:20|2222.1|2222.1|2221.91|2221.91|2222.1|2222.1|2221.91|2221.91|0
1646648680000|2022-03-07 10:24:40|2221.84|2221.84|2221.68|2221.68|2221.84|2221.84|2221.68|2221.68|0
1646648690000|2022-03-07 10:24:50|2221.5|2221.5|2221.5|2221.5|2221.5|2221.5|2221.5|2221.5|0
1646648700000|2022-03-07 10:25:00|2221.58|2221.58|2221.65|2221.65|2221.65|2221.65|2221.58|2221.58|0
1646648710000|2022-03-07 10:25:10|2221.98|2221.98|2222.17|2222.17|2222.3|2222.3|2221.9|2221.9|0
1646648720000|2022-03-07 10:25:20|2222.24|2222.24|2222.17|2222.17|2222.24|2222.24|2222.17|2222.17|0
1646648730000|2022-03-07 10:25:30|2222.25|2222.25|2222.31|2222.31|2222.31|2222.31|2222.25|2222.25|0
1646648740000|2022-03-07 10:25:40|2222.38|2222.38|2222.61|2222.61|2222.61|2222.61|2222.38|2222.38|0
1646648750000|2022-03-07 10:25:50|2222.65|2222.65|2222.65|2222.65|2222.65|2222.65|2222.65|2222.65|0
1646648760000|2022-03-07 10:26:00|2222.72|2222.72|2223.04|2223.04|2223.09|2223.09|2222.72|2222.72|0
1646648770000|2022-03-07 10:26:10|2222.91|2222.91|2221.66|2221.66|2222.97|2222.97|2221.6|2221.6|0
1646648780000|2022-03-07 10:26:20|2221.57|2221.57|2221.15|2221.15|2221.57|2221.57|2221.15|2221.15|0
1646648790000|2022-03-07 10:26:30|2221.08|2221.08|2220.29|2220.29|2221.08|2221.08|2220.29|2220.29|0
1646648800000|2022-03-07 10:26:40|2220.08|2220.08|2220.08|2220.08|2220.08|2220.08|2220.08|2220.08|0
1646648810000|2022-03-07 10:26:50|2219.6|2219.6|2219.35|2219.35|2219.6|2219.6|2219.31|2219.31|0
1646648820000|2022-03-07 10:27:00|2219.29|2219.29|2219.11|2219.11|2219.29|2219.29|2219.11|2219.11|0
1646648830000|2022-03-07 10:27:10|2219.21|2219.21|2219.04|2219.04|2219.21|2219.21|2219.04|2219.04|0
1646648840000|2022-03-07 10:27:20|2219.53|2219.53|2218.97|2218.97|2219.69|2219.69|2218.97|2218.97|0
1646648850000|2022-03-07 10:27:30|2218.89|2218.89|2218.84|2218.84|2218.89|2218.89|2218.84|2218.84|0
1646648860000|2022-03-07 10:27:40|2218.9|2218.9|2218.5|2218.5|2218.9|2218.9|2218.5|2218.5|0
1646648880000|2022-03-07 10:28:00|2218.43|2218.43|2216.94|2216.94|2218.43|2218.43|2216.94|2216.94|0
1646648890000|2022-03-07 10:28:10|2217.05|2217.05|2216.99|2216.99|2217.05|2217.05|2216.99|2216.99|0
1646648900000|2022-03-07 10:28:20|2217.12|2217.12|2216.96|2216.96|2217.12|2217.12|2216.96|2216.96|0
1646648910000|2022-03-07 10:28:30|2217.18|2217.18|2217.15|2217.15|2217.28|2217.28|2216.96|2216.96|0
1646648920000|2022-03-07 10:28:40|2217.19|2217.19|2217.61|2217.61|2217.61|2217.61|2217.19|2217.19|0
1646648930000|2022-03-07 10:28:50|2217.67|2217.67|2218.31|2218.31|2218.46|2218.46|2217.67|2217.67|0
1646648940000|2022-03-07 10:29:00|2218.09|2218.09|2218.02|2218.02|2218.09|2218.09|2218.02|2218.02|0
1646648960000|2022-03-07 10:29:20|2218.09|2218.09|2217.53|2217.53|2218.26|2218.26|2217.53|2217.53|0
1646648970000|2022-03-07 10:29:30|2217.47|2217.47|2216.44|2216.44|2217.47|2217.47|2216.44|2216.44|0
1646648980000|2022-03-07 10:29:40|2216.52|2216.52|2216.77|2216.77|2216.77|2216.77|2216.52|2216.52|0
1646648990000|2022-03-07 10:29:50|2216.83|2216.83|2217.2|2217.2|2217.28|2217.28|2216.83|2216.83|0
1646649000000|2022-03-07 10:30:00|2216.93|2216.93|2217.74|2217.74|2217.74|2217.74|2216.93|2216.93|0
1646649010000|2022-03-07 10:30:10|2217.58|2217.58|2216.46|2216.46|2218.06|2218.06|2216.46|2216.46|0
1646649020000|2022-03-07 10:30:20|2216.78|2216.78|2216.47|2216.47|2216.78|2216.78|2216.47|2216.47|0
1646649030000|2022-03-07 10:30:30|2216.42|2216.42|2215.42|2215.42|2216.42|2216.42|2215.42|2215.42|0
1646649040000|2022-03-07 10:30:40|2215.32|2215.32|2215.5|2215.5|2215.5|2215.5|2215.32|2215.32|0
1646649050000|2022-03-07 10:30:50|2215.3|2215.3|2215.3|2215.3|2215.3|2215.3|2215.3|2215.3|0
1646649060000|2022-03-07 10:31:00|2215.06|2215.06|2215.06|2215.06|2215.06|2215.06|2215.06|2215.06|0
1646649070000|2022-03-07 10:31:10|2215.11|2215.11|2214.38|2214.38|2215.11|2215.11|2214.31|2214.31|0
1646649080000|2022-03-07 10:31:20|2213.91|2213.91|2213.98|2213.98|2213.98|2213.98|2213.91|2213.91|0
1646649090000|2022-03-07 10:31:30|2213.91|2213.91|2213.86|2213.86|2213.91|2213.91|2213.12|2213.12|0
1646649100000|2022-03-07 10:31:40|2213.93|2213.93|2213.75|2213.75|2213.98|2213.98|2213.75|2213.75|0
1646649110000|2022-03-07 10:31:50|2213.62|2213.62|2212.66|2212.66|2213.62|2213.62|2212.66|2212.66|0
1646649120000|2022-03-07 10:32:00|2212.58|2212.58|2212.8|2212.8|2212.8|2212.8|2212.47|2212.47|0
1646649130000|2022-03-07 10:32:10|2212.67|2212.67|2212.25|2212.25|2212.67|2212.67|2212.25|2212.25|0
1646649140000|2022-03-07 10:32:20|2212.12|2212.12|2211.93|2211.93|2212.12|2212.12|2211.93|2211.93|0
1646649160000|2022-03-07 10:32:40|2211.86|2211.86|2211.54|2211.54|2211.86|2211.86|2211.54|2211.54|0
1646649170000|2022-03-07 10:32:50|2211.46|2211.46|2211.23|2211.23|2211.46|2211.46|2211.23|2211.23|0
1646649180000|2022-03-07 10:33:00|2211|2211|2211.21|2211.21|2211.21|2211.21|2210.92|2210.92|0
1646649190000|2022-03-07 10:33:10|2211.13|2211.13|2211.29|2211.29|2211.29|2211.29|2211.13|2211.13|0
1646649200000|2022-03-07 10:33:20|2211.19|2211.19|2212.04|2212.04|2212.04|2212.04|2211.19|2211.19|0
1646649210000|2022-03-07 10:33:30|2211.98|2211.98|2212.38|2212.38|2212.38|2212.38|2211.98|2211.98|0
1646649220000|2022-03-07 10:33:40|2212.51|2212.51|2211.32|2211.32|2212.51|2212.51|2211.32|2211.32|0
1646649230000|2022-03-07 10:33:50|2211.47|2211.47|2211.08|2211.08|2211.51|2211.51|2210.92|2210.92|0
1646649250000|2022-03-07 10:34:10|2211.15|2211.15|2210.68|2210.68|2211.15|2211.15|2210.68|2210.68|0
1646649260000|2022-03-07 10:34:20|2210.61|2210.61|2210.74|2210.74|2210.74|2210.74|2210.61|2210.61|0
1646649270000|2022-03-07 10:34:30|2210.67|2210.67|2210.38|2210.38|2210.67|2210.67|2210.38|2210.38|0
1646649280000|2022-03-07 10:34:40|2210.33|2210.33|2209.97|2209.97|2210.33|2210.33|2209.97|2209.97|0
1646649290000|2022-03-07 10:34:50|2209.83|2209.83|2209.9|2209.9|2209.9|2209.9|2209.76|2209.76|0
1646649300000|2022-03-07 10:35:00|2209.77|2209.77|2209.38|2209.38|2209.77|2209.77|2209.22|2209.22|0
1646649310000|2022-03-07 10:35:10|2209.25|2209.25|2209.13|2209.13|2209.41|2209.41|2209.13|2209.13|0
1646649330000|2022-03-07 10:35:30|2209.2|2209.2|2210.23|2210.23|2210.23|2210.23|2209.2|2209.2|0
1646649340000|2022-03-07 10:35:40|2209.95|2209.95|2210.71|2210.71|2210.71|2210.71|2209.88|2209.88|0
1646649350000|2022-03-07 10:35:50|2210.65|2210.65|2210.91|2210.91|2210.91|2210.91|2210.65|2210.65|0
1646649360000|2022-03-07 10:36:00|2211.28|2211.28|2211.28|2211.28|2211.28|2211.28|2211.28|2211.28|0
1646649370000|2022-03-07 10:36:10|2211.57|2211.57|2211.69|2211.69|2211.73|2211.73|2211.57|2211.57|0
1646649380000|2022-03-07 10:36:20|2212.02|2212.02|2212.42|2212.42|2212.42|2212.42|2212.02|2212.02|0
1646649400000|2022-03-07 10:36:40|2212.5|2212.5|2212.81|2212.81|2212.81|2212.81|2212.5|2212.5|0
1646649420000|2022-03-07 10:37:00|2213.13|2213.13|2213.13|2213.13|2213.13|2213.13|2213.13|2213.13|0
1646649430000|2022-03-07 10:37:10|2213.11|2213.11|2211.95|2211.95|2213.11|2213.11|2211.95|2211.95|0
1646649440000|2022-03-07 10:37:20|2211.88|2211.88|2211.56|2211.56|2211.88|2211.88|2211.56|2211.56|0
1646649450000|2022-03-07 10:37:30|2211.64|2211.64|2211.64|2211.64|2211.64|2211.64|2211.64|2211.64|0
1646649470000|2022-03-07 10:37:50|2211.77|2211.77|2211.93|2211.93|2211.93|2211.93|2211.77|2211.77|0
1646649480000|2022-03-07 10:38:00|2211.7|2211.7|2211.7|2211.7|2211.7|2211.7|2211.7|2211.7|0
1646649490000|2022-03-07 10:38:10|2211.82|2211.82|2211.93|2211.93|2211.93|2211.93|2211.82|2211.82|0
1646649500000|2022-03-07 10:38:20|2211.85|2211.85|2211.85|2211.85|2211.85|2211.85|2211.85|2211.85|0
1646649510000|2022-03-07 10:38:30|2212.1|2212.1|2212.1|2212.1|2212.1|2212.1|2212.1|2212.1|0
1646649540000|2022-03-07 10:39:00|2211.87|2211.87|2211.76|2211.76|2211.87|2211.87|2211.76|2211.76|0
1646649550000|2022-03-07 10:39:10|2212.24|2212.24|2211.54|2211.54|2212.24|2212.24|2211.54|2211.54|0
1646649560000|2022-03-07 10:39:20|2211.32|2211.32|2210.23|2210.23|2211.32|2211.32|2210.23|2210.23|0
1646649570000|2022-03-07 10:39:30|2210.01|2210.01|2209.69|2209.69|2210.01|2210.01|2209.69|2209.69|0
1646649580000|2022-03-07 10:39:40|2209.55|2209.55|2209.48|2209.48|2209.55|2209.55|2209.48|2209.48|0
1646649590000|2022-03-07 10:39:50|2208.88|2208.88|2208.42|2208.42|2208.88|2208.88|2208.42|2208.42|0
1646649600000|2022-03-07 10:40:00|2208.56|2208.56|2208.54|2208.54|2208.85|2208.85|2208.54|2208.54|0
1646649610000|2022-03-07 10:40:10|2208.87|2208.87|2209.16|2209.16|2209.16|2209.16|2208.87|2208.87|0
1646649620000|2022-03-07 10:40:20|2209.4|2209.4|2209.69|2209.69|2209.69|2209.69|2209.4|2209.4|0
1646649630000|2022-03-07 10:40:30|2210.27|2210.27|2210.67|2210.67|2210.73|2210.73|2210.27|2210.27|0
1646649640000|2022-03-07 10:40:40|2210.59|2210.59|2210.59|2210.59|2210.59|2210.59|2210.59|2210.59|0
1646649660000|2022-03-07 10:41:00|2210.4|2210.4|2210.4|2210.4|2210.4|2210.4|2210.4|2210.4|0
1646649670000|2022-03-07 10:41:10|2210.55|2210.55|2210.55|2210.55|2210.55|2210.55|2210.55|2210.55|0
1646649680000|2022-03-07 10:41:20|2210.72|2210.72|2210.59|2210.59|2210.72|2210.72|2210.51|2210.51|0
1646649690000|2022-03-07 10:41:30|2210.66|2210.66|2210.66|2210.66|2210.66|2210.66|2210.66|2210.66|0
1646649700000|2022-03-07 10:41:40|2210.63|2210.63|2209.31|2209.31|2210.63|2210.63|2209.31|2209.31|0
1646649710000|2022-03-07 10:41:50|2209.07|2209.07|2209.07|2209.07|2209.07|2209.07|2209.07|2209.07|0
1646649720000|2022-03-07 10:42:00|2208.43|2208.43|2208.39|2208.39|2208.5|2208.5|2207.99|2207.99|0
1646649730000|2022-03-07 10:42:10|2208.46|2208.46|2208.78|2208.78|2208.78|2208.78|2208.46|2208.46|0
1646649740000|2022-03-07 10:42:20|2209.02|2209.02|2209.17|2209.17|2209.59|2209.59|2209.02|2209.02|0
1646649750000|2022-03-07 10:42:30|2209.24|2209.24|2209.24|2209.24|2209.24|2209.24|2209.24|2209.24|0
1646649760000|2022-03-07 10:42:40|2208.92|2208.92|2209.29|2209.29|2209.29|2209.29|2208.92|2208.92|0
1646649770000|2022-03-07 10:42:50|2209.13|2209.13|2209.13|2209.13|2209.13|2209.13|2209.13|2209.13|0
1646649780000|2022-03-07 10:43:00|2209|2209|2209|2209|2209|2209|2209|2209|0
1646649790000|2022-03-07 10:43:10|2209.13|2209.13|2209.29|2209.29|2209.29|2209.29|2209.13|2209.13|0
1646649800000|2022-03-07 10:43:20|2209.36|2209.36|2209.36|2209.36|2209.36|2209.36|2209.36|2209.36|0
1646649810000|2022-03-07 10:43:30|2209.52|2209.52|2209.93|2209.93|2209.96|2209.96|2209.52|2209.52|0
1646649820000|2022-03-07 10:43:40|2210.09|2210.09|2209.88|2209.88|2210.09|2210.09|2209.88|2209.88|0
1646649830000|2022-03-07 10:43:50|2210.04|2210.04|2209.41|2209.41|2210.1|2210.1|2209.31|2209.31|0
1646649840000|2022-03-07 10:44:00|2209.35|2209.35|2209.54|2209.54|2209.65|2209.65|2209.35|2209.35|0
1646649850000|2022-03-07 10:44:10|2209.41|2209.41|2209.04|2209.04|2209.41|2209.41|2209.04|2209.04|0
1646649860000|2022-03-07 10:44:20|2209.22|2209.22|2209.4|2209.4|2209.4|2209.4|2209.22|2209.22|0
1646649870000|2022-03-07 10:44:30|2209.55|2209.55|2209.55|2209.55|2209.55|2209.55|2209.55|2209.55|0
1646649880000|2022-03-07 10:44:40|2209.82|2209.82|2210.1|2210.1|2210.1|2210.1|2209.82|2209.82|0
1646649890000|2022-03-07 10:44:50|2210.14|2210.14|2211.27|2211.27|2211.28|2211.28|2210.07|2210.07|0
1646649900000|2022-03-07 10:45:00|2211.3|2211.3|2211.97|2211.97|2211.97|2211.97|2211.3|2211.3|0
1646649910000|2022-03-07 10:45:10|2211.9|2211.9|2212.18|2212.18|2212.18|2212.18|2211.9|2211.9|0
1646649920000|2022-03-07 10:45:20|2212.36|2212.36|2212.36|2212.36|2212.36|2212.36|2212.36|2212.36|0
1646649930000|2022-03-07 10:45:30|2212.52|2212.52|2212.52|2212.52|2212.52|2212.52|2212.52|2212.52|0
1646649940000|2022-03-07 10:45:40|2212.67|2212.67|2214.55|2214.55|2214.83|2214.83|2212.67|2212.67|0
1646649950000|2022-03-07 10:45:50|2214.49|2214.49|2214.36|2214.36|2214.49|2214.49|2214.23|2214.23|0
1646649960000|2022-03-07 10:46:00|2214.2|2214.2|2214.47|2214.47|2214.47|2214.47|2214.2|2214.2|0
1646649980000|2022-03-07 10:46:20|2214.55|2214.55|2214.67|2214.67|2214.67|2214.67|2214.55|2214.55|0
1646650000000|2022-03-07 10:46:40|2214.71|2214.71|2215.12|2215.12|2215.12|2215.12|2214.71|2214.71|0
1646650010000|2022-03-07 10:46:50|2215.43|2215.43|2215.83|2215.83|2215.83|2215.83|2215.43|2215.43|0
1646650020000|2022-03-07 10:47:00|2215.6|2215.6|2215.6|2215.6|2215.6|2215.6|2215.6|2215.6|0
1646650030000|2022-03-07 10:47:10|2215.47|2215.47|2215.47|2215.47|2215.47|2215.47|2215.47|2215.47|0
1646650040000|2022-03-07 10:47:20|2215.77|2215.77|2215.42|2215.42|2215.77|2215.77|2215.42|2215.42|0
1646650050000|2022-03-07 10:47:30|2215.26|2215.26|2214.44|2214.44|2215.26|2215.26|2214.44|2214.44|0
1646650060000|2022-03-07 10:47:40|2214.38|2214.38|2214.15|2214.15|2214.38|2214.38|2214.07|2214.07|0
1646650080000|2022-03-07 10:48:00|2214.3|2214.3|2214.5|2214.5|2214.5|2214.5|2214.3|2214.3|0
1646650090000|2022-03-07 10:48:10|2214.66|2214.66|2211.54|2211.54|2214.66|2214.66|2211.54|2211.54|0
1646650100000|2022-03-07 10:48:20|2211.38|2211.38|2211.06|2211.06|2211.38|2211.38|2211.06|2211.06|0
1646650110000|2022-03-07 10:48:30|2211.42|2211.42|2211.42|2211.42|2211.42|2211.42|2211.42|2211.42|0
1646650120000|2022-03-07 10:48:40|2211.35|2211.35|2211.66|2211.66|2211.66|2211.66|2211.35|2211.35|0
1646650130000|2022-03-07 10:48:50|2211.57|2211.57|2211.57|2211.57|2211.57|2211.57|2211.57|2211.57|0
1646650140000|2022-03-07 10:49:00|2211.64|2211.64|2211.76|2211.76|2211.82|2211.82|2211.64|2211.64|0
1646650150000|2022-03-07 10:49:10|2211.98|2211.98|2212.39|2212.39|2212.39|2212.39|2211.98|2211.98|0
1646650160000|2022-03-07 10:49:20|2212.52|2212.52|2214.29|2214.29|2214.29|2214.29|2212.52|2212.52|0
1646650180000|2022-03-07 10:49:40|2214.48|2214.48|2214.29|2214.29|2214.75|2214.75|2214.29|2214.29|0
1646650190000|2022-03-07 10:49:50|2214.4|2214.4|2214.4|2214.4|2214.4|2214.4|2214.4|2214.4|0
1646650200000|2022-03-07 10:50:00|2214.36|2214.36|2214.38|2214.38|2214.49|2214.49|2214.19|2214.19|0
1646650220000|2022-03-07 10:50:20|2214.69|2214.69|2214.8|2214.8|2214.8|2214.8|2214.69|2214.69|0
1646650230000|2022-03-07 10:50:30|2214.94|2214.94|2214.94|2214.94|2214.94|2214.94|2214.94|2214.94|0
1646650240000|2022-03-07 10:50:40|2215|2215|2215.21|2215.21|2215.21|2215.21|2215|2215|0
1646650250000|2022-03-07 10:50:50|2215.27|2215.27|2215.5|2215.5|2215.5|2215.5|2215.27|2215.27|0
1646650260000|2022-03-07 10:51:00|2215.39|2215.39|2215.48|2215.48|2215.48|2215.48|2214.89|2214.89|0
1646650270000|2022-03-07 10:51:10|2215.75|2215.75|2215.55|2215.55|2215.91|2215.91|2215.55|2215.55|0
1646650280000|2022-03-07 10:51:20|2215.41|2215.41|2214.61|2214.61|2215.59|2215.59|2214.61|2214.61|0
1646650290000|2022-03-07 10:51:30|2214.45|2214.45|2213.82|2213.82|2214.45|2214.45|2213.67|2213.67|0
1646650300000|2022-03-07 10:51:40|2213.75|2213.75|2213.69|2213.69|2213.75|2213.75|2213.69|2213.69|0
1646650310000|2022-03-07 10:51:50|2213.77|2213.77|2214.01|2214.01|2214.01|2214.01|2213.77|2213.77|0
1646650330000|2022-03-07 10:52:10|2214.33|2214.33|2215.06|2215.06|2215.06|2215.06|2214.33|2214.33|0
1646650340000|2022-03-07 10:52:20|2215.1|2215.1|2215.15|2215.15|2215.15|2215.15|2215.02|2215.02|0
1646650350000|2022-03-07 10:52:30|2215.72|2215.72|2216.19|2216.19|2216.19|2216.19|2215.72|2215.72|0
1646650360000|2022-03-07 10:52:40|2216.32|2216.32|2217.17|2217.17|2217.17|2217.17|2216.32|2216.32|0
1646650370000|2022-03-07 10:52:50|2217.21|2217.21|2217.17|2217.17|2217.21|2217.21|2217.17|2217.17|0
1646650380000|2022-03-07 10:53:00|2216.78|2216.78|2216.78|2216.78|2216.78|2216.78|2216.78|2216.78|0
1646650390000|2022-03-07 10:53:10|2216.85|2216.85|2216.85|2216.85|2216.85|2216.85|2216.85|2216.85|0
1646650400000|2022-03-07 10:53:20|2216.69|2216.69|2216.56|2216.56|2216.69|2216.69|2216.56|2216.56|0
1646650410000|2022-03-07 10:53:30|2216.48|2216.48|2216.15|2216.15|2216.48|2216.48|2216.15|2216.15|0
1646650420000|2022-03-07 10:53:40|2216.04|2216.04|2215.25|2215.25|2216.04|2216.04|2215.25|2215.25|0
1646650430000|2022-03-07 10:53:50|2215.02|2215.02|2214.8|2214.8|2215.02|2215.02|2214.8|2214.8|0
1646650440000|2022-03-07 10:54:00|2215.09|2215.09|2215.09|2215.09|2215.09|2215.09|2215.09|2215.09|0
1646650450000|2022-03-07 10:54:10|2214.86|2214.86|2214.86|2214.86|2214.86|2214.86|2214.86|2214.86|0
1646650460000|2022-03-07 10:54:20|2214.72|2214.72|2214.72|2214.72|2214.72|2214.72|2214.72|2214.72|0
1646650470000|2022-03-07 10:54:30|2214.45|2214.45|2214.45|2214.45|2214.45|2214.45|2214.45|2214.45|0
1646650480000|2022-03-07 10:54:40|2214.32|2214.32|2214.18|2214.18|2214.32|2214.32|2214.18|2214.18|0
1646650490000|2022-03-07 10:54:50|2213.86|2213.86|2213.86|2213.86|2213.86|2213.86|2213.86|2213.86|0
1646650500000|2022-03-07 10:55:00|2213.7|2213.7|2212.97|2212.97|2213.7|2213.7|2212.97|2212.97|0
1646650510000|2022-03-07 10:55:10|2213.04|2213.04|2213.04|2213.04|2213.04|2213.04|2213.04|2213.04|0
1646650530000|2022-03-07 10:55:30|2212.65|2212.65|2212.99|2212.99|2212.99|2212.99|2212.48|2212.48|0
1646650540000|2022-03-07 10:55:40|2212.95|2212.95|2213.59|2213.59|2213.59|2213.59|2212.95|2212.95|0
1646650550000|2022-03-07 10:55:50|2213.73|2213.73|2213.84|2213.84|2213.96|2213.96|2213.73|2213.73|0
1646650560000|2022-03-07 10:56:00|2214.08|2214.08|2214.08|2214.08|2214.08|2214.08|2214.08|2214.08|0
1646650570000|2022-03-07 10:56:10|2214.03|2214.03|2214.03|2214.03|2214.03|2214.03|2214.03|2214.03|0
1646650580000|2022-03-07 10:56:20|2214.19|2214.19|2215.11|2215.11|2215.11|2215.11|2214.19|2214.19|0
1646650590000|2022-03-07 10:56:30|2215.21|2215.21|2215.4|2215.4|2215.47|2215.47|2215.21|2215.21|0
1646650600000|2022-03-07 10:56:40|2215.24|2215.24|2215.24|2215.24|2215.24|2215.24|2215.24|2215.24|0
1646650610000|2022-03-07 10:56:50|2215.3|2215.3|2216.11|2216.11|2216.11|2216.11|2215.3|2215.3|0
1646650620000|2022-03-07 10:57:00|2215.97|2215.97|2216.29|2216.29|2216.29|2216.29|2215.97|2215.97|0
1646650630000|2022-03-07 10:57:10|2216.45|2216.45|2216.18|2216.18|2216.45|2216.45|2216.18|2216.18|0
1646650640000|2022-03-07 10:57:20|2216|2216|2215.6|2215.6|2216|2216|2215.6|2215.6|0
1646650650000|2022-03-07 10:57:30|2215.76|2215.76|2215.42|2215.42|2215.76|2215.76|2215.42|2215.42|0
1646650660000|2022-03-07 10:57:40|2215.54|2215.54|2215.12|2215.12|2215.54|2215.54|2215.01|2215.01|0
1646650670000|2022-03-07 10:57:50|2215.07|2215.07|2214.91|2214.91|2215.1|2215.1|2214.91|2214.91|0
1646650680000|2022-03-07 10:58:00|2214.88|2214.88|2214.88|2214.88|2214.88|2214.88|2214.88|2214.88|0
1646650690000|2022-03-07 10:58:10|2214.82|2214.82|2214.59|2214.59|2214.82|2214.82|2214.43|2214.43|0
1646650700000|2022-03-07 10:58:20|2214.32|2214.32|2214.55|2214.55|2214.55|2214.55|2214.32|2214.32|0
1646650710000|2022-03-07 10:58:30|2214.61|2214.61|2214.83|2214.83|2215.14|2215.14|2214.61|2214.61|0
1646650720000|2022-03-07 10:58:40|2214.99|2214.99|2215.05|2215.05|2215.05|2215.05|2214.99|2214.99|0
1646650730000|2022-03-07 10:58:50|2215.16|2215.16|2214.85|2214.85|2215.16|2215.16|2214.85|2214.85|0
1646650740000|2022-03-07 10:59:00|2214.7|2214.7|2214.02|2214.02|2214.7|2214.7|2213.9|2213.9|0
1646650750000|2022-03-07 10:59:10|2213.9|2213.9|2213.77|2213.77|2214|2214|2213.77|2213.77|0
1646650760000|2022-03-07 10:59:20|2213.7|2213.7|2212.6|2212.6|2213.7|2213.7|2212.6|2212.6|0
1646650770000|2022-03-07 10:59:30|2212.49|2212.49|2212.09|2212.09|2212.49|2212.49|2212.09|2212.09|0
1646650780000|2022-03-07 10:59:40|2211.93|2211.93|2211.83|2211.83|2211.93|2211.93|2211.83|2211.83|0
1646650790000|2022-03-07 10:59:50|2211.95|2211.95|2211.95|2211.95|2211.95|2211.95|2211.95|2211.95|0
1646650800000|2022-03-07 11:00:00|2211.91|2211.91|2211.95|2211.95|2212.21|2212.21|2211.91|2211.91|0
1646650810000|2022-03-07 11:00:10|2212.16|2212.16|2212.05|2212.05|2212.16|2212.16|2212.05|2212.05|0
1646650820000|2022-03-07 11:00:20|2211.73|2211.73|2210.78|2210.78|2211.89|2211.89|2210.72|2210.72|0
1646650830000|2022-03-07 11:00:30|2210.6|2210.6|2210.5|2210.5|2210.6|2210.6|2210.5|2210.5|0
1646650840000|2022-03-07 11:00:40|2210.42|2210.42|2210.32|2210.32|2210.42|2210.42|2210.32|2210.32|0
1646650850000|2022-03-07 11:00:50|2210.1|2210.1|2209.04|2209.04|2210.1|2210.1|2209.04|2209.04|0
1646650860000|2022-03-07 11:01:00|2208.93|2208.93|2208.9|2208.9|2209.02|2209.02|2208.73|2208.73|0
1646650870000|2022-03-07 11:01:10|2208.68|2208.68|2208.62|2208.62|2208.68|2208.68|2208.36|2208.36|0
1646650890000|2022-03-07 11:01:30|2208.55|2208.55|2208.26|2208.26|2208.55|2208.55|2208.16|2208.16|0
1646650900000|2022-03-07 11:01:40|2208.4|2208.4|2208.47|2208.47|2208.59|2208.59|2208.4|2208.4|0
1646650910000|2022-03-07 11:01:50|2208.82|2208.82|2208.66|2208.66|2208.82|2208.82|2208.66|2208.66|0
1646650920000|2022-03-07 11:02:00|2208.8|2208.8|2208.13|2208.13|2208.8|2208.8|2207.97|2207.97|0
1646650930000|2022-03-07 11:02:10|2208.47|2208.47|2208.47|2208.47|2208.47|2208.47|2208.47|2208.47|0
1646650940000|2022-03-07 11:02:20|2208.24|2208.24|2208.24|2208.24|2208.24|2208.24|2208.24|2208.24|0
1646650950000|2022-03-07 11:02:30|2208.4|2208.4|2208.53|2208.53|2208.53|2208.53|2208.4|2208.4|0
1646650960000|2022-03-07 11:02:40|2208.67|2208.67|2209.39|2209.39|2209.39|2209.39|2208.67|2208.67|0
1646650970000|2022-03-07 11:02:50|2209.55|2209.55|2210|2210|2210|2210|2209.55|2209.55|0
1646650980000|2022-03-07 11:03:00|2210.32|2210.32|2210.32|2210.32|2210.32|2210.32|2210.32|2210.32|0
1646650990000|2022-03-07 11:03:10|2210.24|2210.24|2210.24|2210.24|2210.24|2210.24|2210.24|2210.24|0
1646651000000|2022-03-07 11:03:20|2210.13|2210.13|2210.13|2210.13|2210.13|2210.13|2210.13|2210.13|0
1646651010000|2022-03-07 11:03:30|2210.17|2210.17|2209.58|2209.58|2210.17|2210.17|2209.58|2209.58|0
1646651020000|2022-03-07 11:03:40|2209.42|2209.42|2209.42|2209.42|2209.42|2209.42|2209.42|2209.42|0
1646651030000|2022-03-07 11:03:50|2209.16|2209.16|2209.15|2209.15|2209.16|2209.16|2209.1|2209.1|0
1646651040000|2022-03-07 11:04:00|2209.29|2209.29|2209.45|2209.45|2209.45|2209.45|2209.29|2209.29|0
1646651060000|2022-03-07 11:04:20|2209.61|2209.61|2209.61|2209.61|2209.61|2209.61|2209.61|2209.61|0
1646651070000|2022-03-07 11:04:30|2209.74|2209.74|2209.44|2209.44|2209.74|2209.74|2209.44|2209.44|0
1646651080000|2022-03-07 11:04:40|2209.17|2209.17|2208.85|2208.85|2209.17|2209.17|2208.85|2208.85|0
1646651110000|2022-03-07 11:05:10|2208.97|2208.97|2208.96|2208.96|2208.97|2208.97|2208.81|2208.81|0
1646651120000|2022-03-07 11:05:20|2208.88|2208.88|2208.88|2208.88|2208.88|2208.88|2208.88|2208.88|0
1646651130000|2022-03-07 11:05:30|2208.76|2208.76|2208.29|2208.29|2208.76|2208.76|2208.29|2208.29|0
1646651140000|2022-03-07 11:05:40|2208.13|2208.13|2207.36|2207.36|2208.13|2208.13|2207.36|2207.36|0
1646651160000|2022-03-07 11:06:00|2207.2|2207.2|2207.18|2207.18|2207.2|2207.2|2207.06|2207.06|0
1646651170000|2022-03-07 11:06:10|2207.25|2207.25|2207.8|2207.8|2207.8|2207.8|2207.25|2207.25|0
1646651180000|2022-03-07 11:06:20|2207.74|2207.74|2207.21|2207.21|2207.74|2207.74|2207.21|2207.21|0
1646651190000|2022-03-07 11:06:30|2207.13|2207.13|2207.13|2207.13|2207.13|2207.13|2207.13|2207.13|0
1646651200000|2022-03-07 11:06:40|2207.29|2207.29|2207.29|2207.29|2207.29|2207.29|2207.29|2207.29|0
1646651210000|2022-03-07 11:06:50|2206.81|2206.81|2206.81|2206.81|2206.81|2206.81|2206.81|2206.81|0
1646651220000|2022-03-07 11:07:00|2206.75|2206.75|2206.56|2206.56|2206.75|2206.75|2206.5|2206.5|0
1646651240000|2022-03-07 11:07:20|2206.4|2206.4|2206.22|2206.22|2206.4|2206.4|2206.22|2206.22|0
1646651250000|2022-03-07 11:07:30|2205.93|2205.93|2206.01|2206.01|2206.09|2206.09|2205.93|2205.93|0
1646651260000|2022-03-07 11:07:40|2205.9|2205.9|2205.63|2205.63|2205.9|2205.9|2205.63|2205.63|0
1646651270000|2022-03-07 11:07:50|2205.76|2205.76|2205.85|2205.85|2206.08|2206.08|2205.76|2205.76|0
1646651290000|2022-03-07 11:08:10|2205.39|2205.39|2205.43|2205.43|2205.53|2205.53|2205.39|2205.39|0
1646651300000|2022-03-07 11:08:20|2205.75|2205.75|2205.7|2205.7|2205.78|2205.78|2205.62|2205.62|0
1646651310000|2022-03-07 11:08:30|2206.02|2206.02|2208|2208|2208|2208|2206.02|2206.02|0
1646651320000|2022-03-07 11:08:40|2208.26|2208.26|2209.28|2209.28|2209.28|2209.28|2208.26|2208.26|0
1646651330000|2022-03-07 11:08:50|2209.67|2209.67|2209.59|2209.59|2209.71|2209.71|2209.59|2209.59|0
1646651340000|2022-03-07 11:09:00|2209.67|2209.67|2210.98|2210.98|2210.98|2210.98|2209.67|2209.67|0
1646651350000|2022-03-07 11:09:10|2211.21|2211.21|2211.52|2211.52|2211.52|2211.52|2211.11|2211.11|0
1646651360000|2022-03-07 11:09:20|2211.66|2211.66|2211.65|2211.65|2211.69|2211.69|2211.61|2211.61|0
1646651370000|2022-03-07 11:09:30|2211.92|2211.92|2211.92|2211.92|2211.92|2211.92|2211.92|2211.92|0
1646651390000|2022-03-07 11:09:50|2212.18|2212.18|2212.18|2212.18|2212.18|2212.18|2212.18|2212.18|0
1646651400000|2022-03-07 11:10:00|2212.26|2212.26|2213.81|2213.81|2213.85|2213.85|2212.26|2212.26|0
1646651410000|2022-03-07 11:10:10|2214.13|2214.13|2214.13|2214.13|2214.13|2214.13|2214.13|2214.13|0
1646651420000|2022-03-07 11:10:20|2214.29|2214.29|2214.13|2214.13|2214.29|2214.29|2214.13|2214.13|0
1646651440000|2022-03-07 11:10:40|2214.01|2214.01|2214.05|2214.05|2214.05|2214.05|2214.01|2214.01|0
1646651450000|2022-03-07 11:10:50|2214.42|2214.42|2214.42|2214.42|2214.42|2214.42|2214.42|2214.42|0
1646651460000|2022-03-07 11:11:00|2214.68|2214.68|2214.68|2214.68|2214.68|2214.68|2214.68|2214.68|0
1646651470000|2022-03-07 11:11:10|2214.76|2214.76|2214.77|2214.77|2214.77|2214.77|2214.47|2214.47|0
1646651480000|2022-03-07 11:11:20|2215.08|2215.08|2215.08|2215.08|2215.08|2215.08|2215.08|2215.08|0
1646651490000|2022-03-07 11:11:30|2214.85|2214.85|2214.85|2214.85|2214.85|2214.85|2214.85|2214.85|0
1646651500000|2022-03-07 11:11:40|2214.81|2214.81|2213.68|2213.68|2214.81|2214.81|2213.68|2213.68|0
1646651510000|2022-03-07 11:11:50|2213.79|2213.79|2214.03|2214.03|2214.03|2214.03|2213.79|2213.79|0
1646651520000|2022-03-07 11:12:00|2214.18|2214.18|2214.18|2214.18|2214.18|2214.18|2214.18|2214.18|0
1646651530000|2022-03-07 11:12:10|2214.26|2214.26|2216.59|2216.59|2216.59|2216.59|2214.26|2214.26|0
1646651540000|2022-03-07 11:12:20|2216.8|2216.8|2216.99|2216.99|2216.99|2216.99|2216.8|2216.8|0
1646651560000|2022-03-07 11:12:40|2216.95|2216.95|2216.95|2216.95|2216.95|2216.95|2216.95|2216.95|0
1646651570000|2022-03-07 11:12:50|2216.88|2216.88|2216.92|2216.92|2216.92|2216.92|2216.88|2216.88|0
1646651580000|2022-03-07 11:13:00|2216.99|2216.99|2217.23|2217.23|2217.23|2217.23|2216.99|2216.99|0
1646651600000|2022-03-07 11:13:20|2217.11|2217.11|2217.27|2217.27|2217.27|2217.27|2217.11|2217.11|0
1646651610000|2022-03-07 11:13:30|2217.19|2217.19|2217.23|2217.23|2217.23|2217.23|2217.19|2217.19|0
1646651620000|2022-03-07 11:13:40|2217.07|2217.07|2216.62|2216.62|2217.07|2217.07|2216.62|2216.62|0
1646651630000|2022-03-07 11:13:50|2216.54|2216.54|2216.54|2216.54|2216.54|2216.54|2216.54|2216.54|0
1646651640000|2022-03-07 11:14:00|2216.5|2216.5|2216.65|2216.65|2216.65|2216.65|2216.5|2216.5|0
1646651650000|2022-03-07 11:14:10|2216.5|2216.5|2216.68|2216.68|2216.9|2216.9|2216.5|2216.5|0
1646651660000|2022-03-07 11:14:20|2217.08|2217.08|2217.08|2217.08|2217.08|2217.08|2217.08|2217.08|0
1646651670000|2022-03-07 11:14:30|2217.4|2217.4|2217.52|2217.52|2217.52|2217.52|2217.4|2217.4|0
1646651680000|2022-03-07 11:14:40|2217.67|2217.67|2217.71|2217.71|2217.71|2217.71|2217.64|2217.64|0
1646651690000|2022-03-07 11:14:50|2217.68|2217.68|2217.2|2217.2|2217.68|2217.68|2217.2|2217.2|0
1646651700000|2022-03-07 11:15:00|2217.35|2217.35|2216.71|2216.71|2217.35|2217.35|2216.67|2216.67|0
1646651710000|2022-03-07 11:15:10|2216.49|2216.49|2216.13|2216.13|2216.49|2216.49|2216.13|2216.13|0
1646651720000|2022-03-07 11:15:20|2215.82|2215.82|2215.82|2215.82|2215.82|2215.82|2215.82|2215.82|0
1646651730000|2022-03-07 11:15:30|2215.5|2215.5|2213.56|2213.56|2215.5|2215.5|2213.56|2213.56|0
1646651740000|2022-03-07 11:15:40|2213.45|2213.45|2212.1|2212.1|2213.45|2213.45|2212.1|2212.1|0
1646651750000|2022-03-07 11:15:50|2211.73|2211.73|2210.95|2210.95|2211.73|2211.73|2210.95|2210.95|0
1646651760000|2022-03-07 11:16:00|2211.17|2211.17|2211.44|2211.44|2211.62|2211.62|2211.15|2211.15|0
1646651770000|2022-03-07 11:16:10|2211.52|2211.52|2211.39|2211.39|2211.52|2211.52|2211.39|2211.39|0
1646651790000|2022-03-07 11:16:30|2211.23|2211.23|2211.01|2211.01|2211.23|2211.23|2211.01|2211.01|0
1646651800000|2022-03-07 11:16:40|2210.65|2210.65|2210.5|2210.5|2210.65|2210.65|2210.43|2210.43|0
1646651810000|2022-03-07 11:16:50|2210.39|2210.39|2210.66|2210.66|2210.66|2210.66|2210.39|2210.39|0
1646651820000|2022-03-07 11:17:00|2210.32|2210.32|2210.25|2210.25|2210.48|2210.48|2210.16|2210.16|0
1646651830000|2022-03-07 11:17:10|2210.48|2210.48|2208.86|2208.86|2210.48|2210.48|2208.86|2208.86|0
1646651840000|2022-03-07 11:17:20|2208.7|2208.7|2208.92|2208.92|2208.92|2208.92|2208.7|2208.7|0
1646651850000|2022-03-07 11:17:30|2208.78|2208.78|2208.46|2208.46|2208.78|2208.78|2208.06|2208.06|0
1646651860000|2022-03-07 11:17:40|2208.39|2208.39|2208.79|2208.79|2208.79|2208.79|2208.27|2208.27|0
1646651870000|2022-03-07 11:17:50|2208.86|2208.86|2208.76|2208.76|2208.95|2208.95|2208.72|2208.72|0
1646651880000|2022-03-07 11:18:00|2208.61|2208.61|2208.6|2208.6|2208.72|2208.72|2208.34|2208.34|0
1646651890000|2022-03-07 11:18:10|2208.49|2208.49|2208.53|2208.53|2208.53|2208.53|2208.49|2208.49|0
1646651900000|2022-03-07 11:18:20|2208.37|2208.37|2208.37|2208.37|2208.37|2208.37|2208.37|2208.37|0
1646651910000|2022-03-07 11:18:30|2208.29|2208.29|2205.56|2205.56|2208.29|2208.29|2205.56|2205.56|0
1646651920000|2022-03-07 11:18:40|2205.34|2205.34|2204.1|2204.1|2205.34|2205.34|2204.1|2204.1|0
1646651940000|2022-03-07 11:19:00|2203.78|2203.78|2202.77|2202.77|2203.78|2203.78|2202.77|2202.77|0
1646651950000|2022-03-07 11:19:10|2202.84|2202.84|2203.05|2203.05|2203.05|2203.05|2202.78|2202.78|0
1646651960000|2022-03-07 11:19:20|2202.57|2202.57|2202.57|2202.57|2202.57|2202.57|2202.57|2202.57|0
1646651970000|2022-03-07 11:19:30|2202.34|2202.34|2207.21|2207.21|2207.21|2207.21|2202.3|2202.3|0
1646651980000|2022-03-07 11:19:40|2207.36|2207.36|2206.91|2206.91|2207.6|2207.6|2206.91|2206.91|0
1646651990000|2022-03-07 11:19:50|2206.77|2206.77|2206.77|2206.77|2206.89|2206.89|2206.77|2206.77|0
1646652000000|2022-03-07 11:20:00|2206.55|2206.55|2205.88|2205.88|2206.55|2206.55|2205.88|2205.88|0
1646652010000|2022-03-07 11:20:10|2205.61|2205.61|2205.61|2205.61|2205.61|2205.61|2205.61|2205.61|0
1646652020000|2022-03-07 11:20:20|2205.46|2205.46|2205.46|2205.46|2205.46|2205.46|2205.46|2205.46|0
1646652030000|2022-03-07 11:20:30|2205.64|2205.64|2205.73|2205.73|2205.83|2205.83|2205.64|2205.64|0
1646652040000|2022-03-07 11:20:40|2205.79|2205.79|2206.09|2206.09|2206.09|2206.09|2205.79|2205.79|0
1646652050000|2022-03-07 11:20:50|2206.23|2206.23|2206.23|2206.23|2206.23|2206.23|2206.23|2206.23|0
1646652060000|2022-03-07 11:21:00|2206.38|2206.38|2206.48|2206.48|2206.48|2206.48|2206.34|2206.34|0
1646652080000|2022-03-07 11:21:20|2206.61|2206.61|2206.82|2206.82|2206.82|2206.82|2206.61|2206.61|0
1646652090000|2022-03-07 11:21:30|2207.04|2207.04|2207.04|2207.04|2207.04|2207.04|2207.04|2207.04|0
1646652100000|2022-03-07 11:21:40|2206.91|2206.91|2206.91|2206.91|2206.91|2206.91|2206.91|2206.91|0
1646652120000|2022-03-07 11:22:00|2207.55|2207.55|2208.89|2208.89|2208.96|2208.96|2207.55|2207.55|0
1646652130000|2022-03-07 11:22:10|2208.45|2208.45|2208.34|2208.34|2208.45|2208.45|2208.34|2208.34|0
1646652140000|2022-03-07 11:22:20|2208.5|2208.5|2208.46|2208.46|2208.5|2208.5|2208.46|2208.46|0
1646652160000|2022-03-07 11:22:40|2208.62|2208.62|2208.82|2208.82|2208.82|2208.82|2208.62|2208.62|0
1646652170000|2022-03-07 11:22:50|2209.04|2209.04|2209.32|2209.32|2209.32|2209.32|2208.93|2208.93|0
1646652180000|2022-03-07 11:23:00|2209.26|2209.26|2209.02|2209.02|2209.26|2209.26|2209.02|2209.02|0
1646652190000|2022-03-07 11:23:10|2208.9|2208.9|2208.63|2208.63|2208.9|2208.9|2208.63|2208.63|0
1646652200000|2022-03-07 11:23:20|2208.69|2208.69|2208.69|2208.69|2208.69|2208.69|2208.69|2208.69|0
1646652210000|2022-03-07 11:23:30|2208.57|2208.57|2208.88|2208.88|2208.88|2208.88|2208.52|2208.52|0
1646652230000|2022-03-07 11:23:50|2208.81|2208.81|2209.4|2209.4|2209.4|2209.4|2208.81|2208.81|0
1646652240000|2022-03-07 11:24:00|2209.33|2209.33|2208.56|2208.56|2209.33|2209.33|2208.56|2208.56|0
1646652250000|2022-03-07 11:24:10|2208.66|2208.66|2208.26|2208.26|2208.73|2208.73|2208.26|2208.26|0
1646652260000|2022-03-07 11:24:20|2208.19|2208.19|2208.35|2208.35|2208.35|2208.35|2208.19|2208.19|0
1646652270000|2022-03-07 11:24:30|2207.56|2207.56|2207.62|2207.62|2207.62|2207.62|2207.56|2207.56|0
1646652280000|2022-03-07 11:24:40|2207.66|2207.66|2207.66|2207.66|2207.66|2207.66|2207.66|2207.66|0
1646652290000|2022-03-07 11:24:50|2207.2|2207.2|2207.2|2207.2|2207.2|2207.2|2207.2|2207.2|0
1646652300000|2022-03-07 11:25:00|2207.15|2207.15|2206.25|2206.25|2207.15|2207.15|2206.21|2206.21|0
1646652310000|2022-03-07 11:25:10|2205.86|2205.86|2205.63|2205.63|2205.86|2205.86|2205.63|2205.63|0
1646652320000|2022-03-07 11:25:20|2205.55|2205.55|2205.55|2205.55|2205.55|2205.55|2205.55|2205.55|0
1646652330000|2022-03-07 11:25:30|2205.59|2205.59|2205.6|2205.6|2205.67|2205.67|2205.59|2205.59|0
1646652340000|2022-03-07 11:25:40|2205.75|2205.75|2207.71|2207.71|2207.73|2207.73|2205.75|2205.75|0
1646652350000|2022-03-07 11:25:50|2207.78|2207.78|2208.2|2208.2|2208.2|2208.2|2207.72|2207.72|0
1646652360000|2022-03-07 11:26:00|2207.72|2207.72|2207.56|2207.56|2207.72|2207.72|2207.56|2207.56|0
1646652370000|2022-03-07 11:26:10|2207.41|2207.41|2207.41|2207.41|2207.41|2207.41|2207.41|2207.41|0
1646652380000|2022-03-07 11:26:20|2207.27|2207.27|2207.15|2207.15|2207.27|2207.27|2207.15|2207.15|0
1646652390000|2022-03-07 11:26:30|2206.94|2206.94|2206.94|2206.94|2206.94|2206.94|2206.94|2206.94|0
1646652400000|2022-03-07 11:26:40|2207.08|2207.08|2207|2207|2207.08|2207.08|2207|2207|0
1646652410000|2022-03-07 11:26:50|2206.86|2206.86|2206.86|2206.86|2206.86|2206.86|2206.86|2206.86|0
1646652420000|2022-03-07 11:27:00|2207.02|2207.02|2207.07|2207.07|2207.07|2207.07|2207.02|2207.02|0
1646652430000|2022-03-07 11:27:10|2207.23|2207.23|2207.23|2207.23|2207.23|2207.23|2207.23|2207.23|0
1646652440000|2022-03-07 11:27:20|2207.3|2207.3|2207.76|2207.76|2207.76|2207.76|2207.3|2207.3|0
1646652450000|2022-03-07 11:27:30|2207.63|2207.63|2208.03|2208.03|2208.03|2208.03|2207.63|2207.63|0
1646652460000|2022-03-07 11:27:40|2207.92|2207.92|2207.2|2207.2|2207.92|2207.92|2207.2|2207.2|0
1646652470000|2022-03-07 11:27:50|2207.36|2207.36|2207.36|2207.36|2207.36|2207.36|2207.36|2207.36|0
1646652480000|2022-03-07 11:28:00|2207.58|2207.58|2207.38|2207.38|2207.58|2207.58|2207.38|2207.38|0
1646652490000|2022-03-07 11:28:10|2207.3|2207.3|2207.46|2207.46|2207.46|2207.46|2207.3|2207.3|0
1646652520000|2022-03-07 11:28:40|2208.14|2208.14|2208.83|2208.83|2208.9|2208.9|2208.14|2208.14|0
1646652530000|2022-03-07 11:28:50|2208.77|2208.77|2208.5|2208.5|2209.03|2209.03|2208.5|2208.5|0
1646652540000|2022-03-07 11:29:00|2208.63|2208.63|2207.97|2207.97|2208.63|2208.63|2207.97|2207.97|0
1646652550000|2022-03-07 11:29:10|2208.01|2208.01|2206.48|2206.48|2208.01|2208.01|2206.48|2206.48|0
1646652560000|2022-03-07 11:29:20|2206.34|2206.34|2206.02|2206.02|2206.34|2206.34|2206.02|2206.02|0
1646652570000|2022-03-07 11:29:30|2205.7|2205.7|2205.49|2205.49|2205.7|2205.7|2205.49|2205.49|0
1646652580000|2022-03-07 11:29:40|2205.35|2205.35|2204.77|2204.77|2205.35|2205.35|2204.64|2204.64|0
1646652590000|2022-03-07 11:29:50|2204.71|2204.71|2203.38|2203.38|2204.71|2204.71|2203.38|2203.38|0
1646652600000|2022-03-07 11:30:00|2203.35|2203.35|2203.35|2203.35|2203.35|2203.35|2203.35|2203.35|0
1646652610000|2022-03-07 11:30:10|2203.47|2203.47|2204.47|2204.47|2204.71|2204.71|2203.47|2203.47|0
1646652620000|2022-03-07 11:30:20|2204.55|2204.55|2204.55|2204.55|2204.55|2204.55|2204.55|2204.55|0
1646652630000|2022-03-07 11:30:30|2204.31|2204.31|2203.63|2203.63|2204.31|2204.31|2203.63|2203.63|0
1646652640000|2022-03-07 11:30:40|2203.86|2203.86|2204.89|2204.89|2204.89|2204.89|2203.86|2203.86|0
1646652650000|2022-03-07 11:30:50|2205|2205|2205.76|2205.76|2205.81|2205.81|2205|2205|0
1646652660000|2022-03-07 11:31:00|2205.68|2205.68|2205.42|2205.42|2205.68|2205.68|2205.42|2205.42|0
1646652670000|2022-03-07 11:31:10|2205.35|2205.35|2204.53|2204.53|2205.35|2205.35|2204.53|2204.53|0
1646652680000|2022-03-07 11:31:20|2204.49|2204.49|2204.49|2204.49|2204.49|2204.49|2204.49|2204.49|0
1646652690000|2022-03-07 11:31:30|2204.57|2204.57|2204.48|2204.48|2204.57|2204.57|2204.44|2204.44|0
1646652700000|2022-03-07 11:31:40|2204.54|2204.54|2204.56|2204.56|2204.56|2204.56|2204.43|2204.43|0
1646652710000|2022-03-07 11:31:50|2204.43|2204.43|2204.48|2204.48|2204.48|2204.48|2204.43|2204.43|0
1646652720000|2022-03-07 11:32:00|2204.37|2204.37|2204.26|2204.26|2204.37|2204.37|2204.26|2204.26|0
1646652730000|2022-03-07 11:32:10|2204.03|2204.03|2203.87|2203.87|2204.03|2204.03|2203.87|2203.87|0
1646652740000|2022-03-07 11:32:20|2204|2204|2203.12|2203.12|2204|2204|2202.92|2202.92|0
1646652750000|2022-03-07 11:32:30|2203.21|2203.21|2203.48|2203.48|2203.48|2203.48|2203.21|2203.21|0
1646652760000|2022-03-07 11:32:40|2203.55|2203.55|2204.97|2204.97|2204.97|2204.97|2203.55|2203.55|0
1646652770000|2022-03-07 11:32:50|2205.03|2205.03|2205.09|2205.09|2205.09|2205.09|2205.03|2205.03|0
1646652780000|2022-03-07 11:33:00|2205.15|2205.15|2205.15|2205.15|2205.15|2205.15|2205.15|2205.15|0
1646652790000|2022-03-07 11:33:10|2205.29|2205.29|2205.29|2205.29|2205.29|2205.29|2205.29|2205.29|0
1646652800000|2022-03-07 11:33:20|2205.36|2205.36|2205.52|2205.52|2205.52|2205.52|2205.36|2205.36|0
1646652820000|2022-03-07 11:33:40|2205.39|2205.39|2205.39|2205.39|2205.39|2205.39|2205.39|2205.39|0
1646652830000|2022-03-07 11:33:50|2205.26|2205.26|2204.97|2204.97|2205.26|2205.26|2204.97|2204.97|0
1646652840000|2022-03-07 11:34:00|2204.89|2204.89|2204.21|2204.21|2204.89|2204.89|2204.21|2204.21|0
1646652850000|2022-03-07 11:34:10|2204.29|2204.29|2204.57|2204.57|2204.57|2204.57|2204.29|2204.29|0
1646652860000|2022-03-07 11:34:20|2204.88|2204.88|2205.29|2205.29|2205.29|2205.29|2204.75|2204.75|0
1646652870000|2022-03-07 11:34:30|2205.21|2205.21|2205.21|2205.21|2205.21|2205.21|2205.21|2205.21|0
1646652880000|2022-03-07 11:34:40|2204.94|2204.94|2204.83|2204.83|2204.94|2204.94|2204.83|2204.83|0
1646652890000|2022-03-07 11:34:50|2204.8|2204.8|2204.57|2204.57|2204.8|2204.8|2204.57|2204.57|0
1646652900000|2022-03-07 11:35:00|2204.41|2204.41|2203.52|2203.52|2204.41|2204.41|2203.52|2203.52|0
1646652910000|2022-03-07 11:35:10|2203.65|2203.65|2203.67|2203.67|2203.67|2203.67|2203.52|2203.52|0
1646652920000|2022-03-07 11:35:20|2203.45|2203.45|2203.29|2203.29|2203.45|2203.45|2203.29|2203.29|0
1646652930000|2022-03-07 11:35:30|2203.42|2203.42|2203.29|2203.29|2203.42|2203.42|2203.29|2203.29|0
1646652940000|2022-03-07 11:35:40|2203.69|2203.69|2203.63|2203.63|2203.84|2203.84|2203.42|2203.42|0
1646652950000|2022-03-07 11:35:50|2203.5|2203.5|2203.31|2203.31|2203.5|2203.5|2203.31|2203.31|0
1646652960000|2022-03-07 11:36:00|2203.67|2203.67|2203.89|2203.89|2203.96|2203.96|2203.67|2203.67|0
1646652970000|2022-03-07 11:36:10|2203.96|2203.96|2204.12|2204.12|2204.12|2204.12|2203.96|2203.96|0
1646652980000|2022-03-07 11:36:20|2204.19|2204.19|2204.19|2204.19|2204.19|2204.19|2204.19|2204.19|0
1646652990000|2022-03-07 11:36:30|2204.06|2204.06|2203.67|2203.67|2204.06|2204.06|2203.67|2203.67|0
1646653020000|2022-03-07 11:37:00|2203.55|2203.55|2203.35|2203.35|2203.55|2203.55|2203.35|2203.35|0
1646653030000|2022-03-07 11:37:10|2202.9|2202.9|2202.07|2202.07|2202.9|2202.9|2202.07|2202.07|0
1646653040000|2022-03-07 11:37:20|2202.04|2202.04|2201.48|2201.48|2202.04|2202.04|2201.48|2201.48|0
1646653050000|2022-03-07 11:37:30|2201.36|2201.36|2201.47|2201.47|2201.47|2201.47|2201.36|2201.36|0
1646653060000|2022-03-07 11:37:40|2201.4|2201.4|2201.4|2201.4|2201.4|2201.4|2201.4|2201.4|0
1646653070000|2022-03-07 11:37:50|2201.36|2201.36|2201.13|2201.13|2201.36|2201.36|2201.13|2201.13|0
1646653080000|2022-03-07 11:38:00|2201.03|2201.03|2200.32|2200.32|2201.1|2201.1|2200.32|2200.32|0
1646653090000|2022-03-07 11:38:10|2200.26|2200.26|2200.26|2200.26|2200.26|2200.26|2200.26|2200.26|0
1646653110000|2022-03-07 11:38:30|2200.01|2200.01|2200.01|2200.01|2200.01|2200.01|2200.01|2200.01|0
1646653120000|2022-03-07 11:38:40|2200.2|2200.2|2200.91|2200.91|2200.91|2200.91|2200.2|2200.2|0
1646653140000|2022-03-07 11:39:00|2200.84|2200.84|2200.69|2200.69|2200.84|2200.84|2200.69|2200.69|0
1646653150000|2022-03-07 11:39:10|2200.57|2200.57|2200.45|2200.45|2200.57|2200.57|2200.45|2200.45|0
1646653170000|2022-03-07 11:39:30|2200.38|2200.38|2200.38|2200.38|2200.38|2200.38|2200.38|2200.38|0
1646653190000|2022-03-07 11:39:50|2200.32|2200.32|2200.25|2200.25|2200.32|2200.32|2200.25|2200.25|0
1646653200000|2022-03-07 11:40:00|2200.31|2200.31|2200.16|2200.16|2200.31|2200.31|2200.16|2200.16|0
1646653210000|2022-03-07 11:40:10|2200.27|2200.27|2200.6|2200.6|2200.6|2200.6|2200.27|2200.27|0
1646653220000|2022-03-07 11:40:20|2200.73|2200.73|2201.83|2201.83|2201.87|2201.87|2200.73|2200.73|0
1646653230000|2022-03-07 11:40:30|2201.89|2201.89|2202.01|2202.01|2202.01|2202.01|2201.89|2201.89|0
1646653240000|2022-03-07 11:40:40|2202.05|2202.05|2201.66|2201.66|2202.45|2202.45|2201.66|2201.66|0
1646653250000|2022-03-07 11:40:50|2201.58|2201.58|2201.58|2201.58|2201.58|2201.58|2201.58|2201.58|0
1646653260000|2022-03-07 11:41:00|2201.72|2201.72|2202.1|2202.1|2202.1|2202.1|2201.72|2201.72|0
1646653270000|2022-03-07 11:41:10|2201.97|2201.97|2201.89|2201.89|2201.97|2201.97|2201.89|2201.89|0
1646653280000|2022-03-07 11:41:20|2201.96|2201.96|2202.05|2202.05|2202.05|2202.05|2201.96|2201.96|0
1646653290000|2022-03-07 11:41:30|2201.98|2201.98|2201.98|2201.98|2201.98|2201.98|2201.98|2201.98|0
1646653300000|2022-03-07 11:41:40|2201.8|2201.8|2201.8|2201.8|2201.8|2201.8|2201.8|2201.8|0
1646653320000|2022-03-07 11:42:00|2201.73|2201.73|2201.73|2201.73|2201.73|2201.73|2201.73|2201.73|0
1646653330000|2022-03-07 11:42:10|2201.57|2201.57|2201.41|2201.41|2201.57|2201.57|2201.41|2201.41|0
1646653340000|2022-03-07 11:42:20|2201.33|2201.33|2201.33|2201.33|2201.33|2201.33|2201.33|2201.33|0
1646653350000|2022-03-07 11:42:30|2201.65|2201.65|2201.65|2201.65|2201.65|2201.65|2201.65|2201.65|0
1646653360000|2022-03-07 11:42:40|2201.57|2201.57|2201.57|2201.57|2201.57|2201.57|2201.57|2201.57|0
1646653380000|2022-03-07 11:43:00|2201.27|2201.27|2199.8|2199.8|2201.27|2201.27|2199.8|2199.8|0
1646653390000|2022-03-07 11:43:10|2199.61|2199.61|2199.38|2199.38|2199.61|2199.61|2199.34|2199.34|0
1646653400000|2022-03-07 11:43:20|2199.45|2199.45|2199.56|2199.56|2199.93|2199.93|2199.45|2199.45|0
1646653410000|2022-03-07 11:43:30|2199.4|2199.4|2199.43|2199.43|2199.43|2199.43|2199.4|2199.4|0
1646653420000|2022-03-07 11:43:40|2199.51|2199.51|2199.51|2199.51|2199.51|2199.51|2199.51|2199.51|0
1646653450000|2022-03-07 11:44:10|2199.58|2199.58|2199.38|2199.38|2199.58|2199.58|2199.38|2199.38|0
1646653470000|2022-03-07 11:44:30|2199.22|2199.22|2199.68|2199.68|2199.68|2199.68|2199.22|2199.22|0
1646653480000|2022-03-07 11:44:40|2199.56|2199.56|2199.56|2199.56|2199.56|2199.56|2199.56|2199.56|0
1646653490000|2022-03-07 11:44:50|2199.7|2199.7|2199.44|2199.44|2199.7|2199.7|2199.44|2199.44|0
1646653500000|2022-03-07 11:45:00|2199.28|2199.28|2200.86|2200.86|2200.86|2200.86|2199.28|2199.28|0
1646653510000|2022-03-07 11:45:10|2201.01|2201.01|2200.94|2200.94|2201.3|2201.3|2200.78|2200.78|0
1646653530000|2022-03-07 11:45:30|2201.1|2201.1|2201.1|2201.1|2201.1|2201.1|2201.1|2201.1|0
1646653540000|2022-03-07 11:45:40|2201.17|2201.17|2201.49|2201.49|2201.63|2201.63|2201.17|2201.17|0
1646653550000|2022-03-07 11:45:50|2201.7|2201.7|2202.93|2202.93|2202.93|2202.93|2201.7|2201.7|0
1646653560000|2022-03-07 11:46:00|2203.04|2203.04|2205.16|2205.16|2205.16|2205.16|2203.04|2203.04|0
1646653580000|2022-03-07 11:46:20|2205.32|2205.32|2205.62|2205.62|2205.84|2205.84|2205.32|2205.32|0
1646653590000|2022-03-07 11:46:30|2205.7|2205.7|2205.83|2205.83|2205.83|2205.83|2205.7|2205.7|0
1646653600000|2022-03-07 11:46:40|2205.9|2205.9|2205.96|2205.96|2205.96|2205.96|2205.9|2205.9|0
1646653610000|2022-03-07 11:46:50|2206|2206|2206.89|2206.89|2206.89|2206.89|2206|2206|0
1646653620000|2022-03-07 11:47:00|2206.85|2206.85|2206.93|2206.93|2206.93|2206.93|2206.85|2206.85|0
1646653630000|2022-03-07 11:47:10|2206.82|2206.82|2206.5|2206.5|2206.82|2206.82|2206.34|2206.34|0
1646653640000|2022-03-07 11:47:20|2206.73|2206.73|2206.85|2206.85|2206.85|2206.85|2206.73|2206.73|0
1646653650000|2022-03-07 11:47:30|2206.74|2206.74|2206.42|2206.42|2206.74|2206.74|2206.42|2206.42|0
1646653660000|2022-03-07 11:47:40|2206.3|2206.3|2206.11|2206.11|2206.3|2206.3|2206.11|2206.11|0
1646653690000|2022-03-07 11:48:10|2206.25|2206.25|2206.59|2206.59|2206.59|2206.59|2206.25|2206.25|0
1646653710000|2022-03-07 11:48:30|2206.75|2206.75|2206.57|2206.57|2206.75|2206.75|2206.43|2206.43|0
1646653720000|2022-03-07 11:48:40|2206.69|2206.69|2206.96|2206.96|2206.96|2206.96|2206.69|2206.69|0
1646653750000|2022-03-07 11:49:10|2207.6|2207.6|2207.91|2207.91|2207.91|2207.91|2207.6|2207.6|0
1646653760000|2022-03-07 11:49:20|2208.07|2208.07|2207.63|2207.63|2208.07|2208.07|2207.63|2207.63|0
1646653770000|2022-03-07 11:49:30|2207.86|2207.86|2207.86|2207.86|2207.86|2207.86|2207.86|2207.86|0
1646653800000|2022-03-07 11:50:00|2207.38|2207.38|2207.35|2207.35|2207.42|2207.42|2207.35|2207.35|0
1646653810000|2022-03-07 11:50:10|2207.83|2207.83|2207.45|2207.45|2207.83|2207.83|2207.45|2207.45|0
1646653820000|2022-03-07 11:50:20|2207.61|2207.61|2207.61|2207.61|2207.61|2207.61|2207.61|2207.61|0
1646653830000|2022-03-07 11:50:30|2207.45|2207.45|2207.87|2207.87|2207.87|2207.87|2207.45|2207.45|0
1646653840000|2022-03-07 11:50:40|2207.93|2207.93|2207.93|2207.93|2208.09|2208.09|2207.93|2207.93|0
1646653850000|2022-03-07 11:50:50|2208.09|2208.09|2207.81|2207.81|2208.09|2208.09|2207.81|2207.81|0
1646653860000|2022-03-07 11:51:00|2207.86|2207.86|2208.02|2208.02|2208.02|2208.02|2207.86|2207.86|0
1646653890000|2022-03-07 11:51:30|2208.07|2208.07|2208.07|2208.07|2208.07|2208.07|2208.07|2208.07|0
1646653900000|2022-03-07 11:51:40|2208.23|2208.23|2208.38|2208.38|2208.38|2208.38|2208.23|2208.23|0
1646653910000|2022-03-07 11:51:50|2208.64|2208.64|2209.32|2209.32|2209.32|2209.32|2208.64|2208.64|0
1646653920000|2022-03-07 11:52:00|2209.53|2209.53|2210.86|2210.86|2210.86|2210.86|2209.53|2209.53|0
1646653930000|2022-03-07 11:52:10|2210.96|2210.96|2212.16|2212.16|2212.16|2212.16|2210.96|2210.96|0
1646653940000|2022-03-07 11:52:20|2212.61|2212.61|2212.74|2212.74|2212.74|2212.74|2212.61|2212.61|0
1646653950000|2022-03-07 11:52:30|2213.06|2213.06|2213.85|2213.85|2213.96|2213.96|2213.06|2213.06|0
1646653960000|2022-03-07 11:52:40|2213.98|2213.98|2215.27|2215.27|2215.27|2215.27|2213.98|2213.98|0
1646653970000|2022-03-07 11:52:50|2215.2|2215.2|2215.64|2215.64|2215.7|2215.7|2215.2|2215.2|0
1646653980000|2022-03-07 11:53:00|2215.5|2215.5|2214.89|2214.89|2215.5|2215.5|2214.89|2214.89|0
1646653990000|2022-03-07 11:53:10|2214.94|2214.94|2212.06|2212.06|2214.94|2214.94|2212.06|2212.06|0
1646654000000|2022-03-07 11:53:20|2212.17|2212.17|2212.36|2212.36|2212.36|2212.36|2212.17|2212.17|0
1646654010000|2022-03-07 11:53:30|2212.17|2212.17|2211.97|2211.97|2212.17|2212.17|2211.84|2211.84|0
1646654020000|2022-03-07 11:53:40|2212.05|2212.05|2212.24|2212.24|2212.24|2212.24|2212.05|2212.05|0
1646654030000|2022-03-07 11:53:50|2212.31|2212.31|2212.72|2212.72|2212.72|2212.72|2212.31|2212.31|0
1646654040000|2022-03-07 11:54:00|2212.8|2212.8|2212.8|2212.8|2212.8|2212.8|2212.8|2212.8|0
1646654050000|2022-03-07 11:54:10|2213.02|2213.02|2213.45|2213.45|2213.51|2213.51|2213.02|2213.02|0
1646654060000|2022-03-07 11:54:20|2213.71|2213.71|2214.07|2214.07|2214.07|2214.07|2213.71|2213.71|0
1646654080000|2022-03-07 11:54:40|2214.33|2214.33|2214.4|2214.4|2214.4|2214.4|2214.33|2214.33|0
1646654090000|2022-03-07 11:54:50|2214.63|2214.63|2214.63|2214.63|2214.63|2214.63|2214.63|2214.63|0
1646654100000|2022-03-07 11:55:00|2214.71|2214.71|2214.33|2214.33|2214.71|2214.71|2214.33|2214.33|0
1646654120000|2022-03-07 11:55:20|2214.41|2214.41|2214.41|2214.41|2214.41|2214.41|2214.41|2214.41|0
1646654140000|2022-03-07 11:55:40|2214.48|2214.48|2214.54|2214.54|2214.54|2214.54|2214.48|2214.48|0
1646654160000|2022-03-07 11:56:00|2214.79|2214.79|2216.12|2216.12|2216.12|2216.12|2214.79|2214.79|0
1646654170000|2022-03-07 11:56:10|2216.25|2216.25|2216.39|2216.39|2216.39|2216.39|2216.25|2216.25|0
1646654180000|2022-03-07 11:56:20|2217.18|2217.18|2217.29|2217.29|2217.29|2217.29|2217.18|2217.18|0
1646654210000|2022-03-07 11:56:50|2217.46|2217.46|2217.24|2217.24|2217.46|2217.46|2217.24|2217.24|0
1646654220000|2022-03-07 11:57:00|2217.63|2217.63|2217.63|2217.63|2217.63|2217.63|2217.63|2217.63|0
1646654230000|2022-03-07 11:57:10|2217.91|2217.91|2217.91|2217.91|2217.91|2217.91|2217.91|2217.91|0
1646654240000|2022-03-07 11:57:20|2218.55|2218.55|2218.55|2218.55|2218.55|2218.55|2218.55|2218.55|0
1646654250000|2022-03-07 11:57:30|2218.77|2218.77|2218.74|2218.74|2218.9|2218.9|2218.74|2218.74|0
1646654260000|2022-03-07 11:57:40|2218.91|2218.91|2218.91|2218.91|2218.91|2218.91|2218.91|2218.91|0
1646654270000|2022-03-07 11:57:50|2218.76|2218.76|2218.62|2218.62|2218.84|2218.84|2218.62|2218.62|0
1646654280000|2022-03-07 11:58:00|2218.58|2218.58|2218.42|2218.42|2218.58|2218.58|2218.42|2218.42|0
1646654290000|2022-03-07 11:58:10|2218.56|2218.56|2218.04|2218.04|2218.6|2218.6|2218.04|2218.04|0
1646654310000|2022-03-07 11:58:30|2217.88|2217.88|2217.8|2217.8|2217.88|2217.88|2217.8|2217.8|0
1646654320000|2022-03-07 11:58:40|2217.59|2217.59|2217.71|2217.71|2217.71|2217.71|2217.59|2217.59|0
1646654330000|2022-03-07 11:58:50|2217.65|2217.65|2217.65|2217.65|2217.65|2217.65|2217.65|2217.65|0
1646654340000|2022-03-07 11:59:00|2217.81|2217.81|2217.74|2217.74|2217.9|2217.9|2217.74|2217.74|0
1646654360000|2022-03-07 11:59:20|2217.34|2217.34|2217.18|2217.18|2217.34|2217.34|2217.18|2217.18|0
1646654370000|2022-03-07 11:59:30|2217.03|2217.03|2216.33|2216.33|2217.03|2217.03|2216.33|2216.33|0
1646654380000|2022-03-07 11:59:40|2216.3|2216.3|2216.21|2216.21|2216.43|2216.43|2215.95|2215.95|0
1646654390000|2022-03-07 11:59:50|2216.09|2216.09|2216.02|2216.02|2216.25|2216.25|2216.02|2216.02|0
1646654400000|2022-03-07 12:00:00|2215.88|2215.88|2216.15|2216.15|2216.26|2216.26|2215.88|2215.88|0
1646654410000|2022-03-07 12:00:10|2216.31|2216.31|2216.57|2216.57|2216.72|2216.72|2216.31|2216.31|0
1646654420000|2022-03-07 12:00:20|2216.73|2216.73|2216.73|2216.73|2216.73|2216.73|2216.73|2216.73|0
1646654430000|2022-03-07 12:00:30|2216.89|2216.89|2216.89|2216.89|2216.89|2216.89|2216.89|2216.89|0
1646654460000|2022-03-07 12:01:00|2216.73|2216.73|2217.41|2217.41|2217.41|2217.41|2216.73|2216.73|0
1646654470000|2022-03-07 12:01:10|2217.45|2217.45|2217.45|2217.45|2217.45|2217.45|2217.45|2217.45|0
1646654480000|2022-03-07 12:01:20|2217.49|2217.49|2217.57|2217.57|2217.57|2217.57|2217.49|2217.49|0
1646654490000|2022-03-07 12:01:30|2217.91|2217.91|2218.19|2218.19|2218.19|2218.19|2217.91|2217.91|0
1646654500000|2022-03-07 12:01:40|2218.35|2218.35|2218.35|2218.35|2218.35|2218.35|2218.35|2218.35|0
1646654510000|2022-03-07 12:01:50|2218.47|2218.47|2219.58|2219.58|2219.58|2219.58|2218.32|2218.32|0
1646654520000|2022-03-07 12:02:00|2219.84|2219.84|2220.52|2220.52|2220.52|2220.52|2219.84|2219.84|0
1646654530000|2022-03-07 12:02:10|2220.38|2220.38|2220.42|2220.42|2220.42|2220.42|2220.38|2220.38|0
1646654540000|2022-03-07 12:02:20|2220.58|2220.58|2221.32|2221.32|2221.32|2221.32|2220.58|2220.58|0
1646654550000|2022-03-07 12:02:30|2221.21|2221.21|2221.53|2221.53|2221.53|2221.53|2221.21|2221.21|0
1646654560000|2022-03-07 12:02:40|2221.84|2221.84|2221.89|2221.89|2222.05|2222.05|2221.84|2221.84|0
1646654570000|2022-03-07 12:02:50|2221.74|2221.74|2221.42|2221.42|2221.74|2221.74|2221.26|2221.26|0
1646654580000|2022-03-07 12:03:00|2221.38|2221.38|2221.7|2221.7|2221.7|2221.7|2221.14|2221.14|0
1646654590000|2022-03-07 12:03:10|2221.86|2221.86|2221.99|2221.99|2221.99|2221.99|2221.86|2221.86|0
1646654600000|2022-03-07 12:03:20|2221.92|2221.92|2222.51|2222.51|2222.67|2222.67|2221.92|2221.92|0
1646654610000|2022-03-07 12:03:30|2222.54|2222.54|2222.92|2222.92|2222.92|2222.92|2222.54|2222.54|0
1646654620000|2022-03-07 12:03:40|2222.95|2222.95|2223.55|2223.55|2223.55|2223.55|2222.95|2222.95|0
1646654630000|2022-03-07 12:03:50|2223.95|2223.95|2224.33|2224.33|2224.33|2224.33|2223.95|2223.95|0
1646654640000|2022-03-07 12:04:00|2224.76|2224.76|2225.18|2225.18|2225.18|2225.18|2224.76|2224.76|0
1646654650000|2022-03-07 12:04:10|2225.24|2225.24|2224.92|2224.92|2225.24|2225.24|2224.92|2224.92|0
1646654660000|2022-03-07 12:04:20|2224.86|2224.86|2224.8|2224.8|2224.86|2224.86|2224.8|2224.8|0
1646654670000|2022-03-07 12:04:30|2225.81|2225.81|2226.26|2226.26|2226.26|2226.26|2225.81|2225.81|0
1646654680000|2022-03-07 12:04:40|2226.38|2226.38|2226.97|2226.97|2227.01|2227.01|2226.38|2226.38|0
1646654690000|2022-03-07 12:04:50|2226.71|2226.71|2226.71|2226.71|2226.71|2226.71|2226.71|2226.71|0
1646654700000|2022-03-07 12:05:00|2226.39|2226.39|2226.22|2226.22|2226.39|2226.39|2226.12|2226.12|0
1646654710000|2022-03-07 12:05:10|2226.07|2226.07|2225.26|2225.26|2226.07|2226.07|2225.26|2225.26|0
1646654720000|2022-03-07 12:05:20|2225.32|2225.32|2224.57|2224.57|2225.32|2225.32|2224.57|2224.57|0
1646654730000|2022-03-07 12:05:30|2224.64|2224.64|2224.57|2224.57|2224.64|2224.64|2224.57|2224.57|0
1646654750000|2022-03-07 12:05:50|2224.7|2224.7|2224.72|2224.72|2224.76|2224.76|2224.7|2224.7|0
1646654770000|2022-03-07 12:06:10|2224.68|2224.68|2224.82|2224.82|2224.82|2224.82|2224.68|2224.68|0
1646654780000|2022-03-07 12:06:20|2224.9|2224.9|2226.14|2226.14|2226.18|2226.18|2224.9|2224.9|0
1646654800000|2022-03-07 12:06:40|2226.21|2226.21|2226.54|2226.54|2226.54|2226.54|2226.17|2226.17|0
1646654810000|2022-03-07 12:06:50|2226.06|2226.06|2225.8|2225.8|2226.06|2226.06|2225.8|2225.8|0
1646654820000|2022-03-07 12:07:00|2226.03|2226.03|2227.45|2227.45|2227.53|2227.53|2226.03|2226.03|0
1646654830000|2022-03-07 12:07:10|2227.56|2227.56|2227.56|2227.56|2227.56|2227.56|2227.56|2227.56|0
1646654840000|2022-03-07 12:07:20|2227.49|2227.49|2226.72|2226.72|2227.49|2227.49|2226.72|2226.72|0
1646654850000|2022-03-07 12:07:30|2226.59|2226.59|2226.59|2226.59|2226.59|2226.59|2226.59|2226.59|0
1646654860000|2022-03-07 12:07:40|2226.56|2226.56|2226.68|2226.68|2226.68|2226.68|2226.32|2226.32|0
1646654870000|2022-03-07 12:07:50|2226.58|2226.58|2226.58|2226.58|2226.58|2226.58|2226.58|2226.58|0
1646654880000|2022-03-07 12:08:00|2226.42|2226.42|2226.47|2226.47|2226.55|2226.55|2226.42|2226.42|0
1646654890000|2022-03-07 12:08:10|2226.4|2226.4|2226.24|2226.24|2226.4|2226.4|2226.24|2226.24|0
1646654900000|2022-03-07 12:08:20|2226.11|2226.11|2226.07|2226.07|2226.11|2226.11|2226.07|2226.07|0
1646654910000|2022-03-07 12:08:30|2226.01|2226.01|2226.01|2226.01|2226.01|2226.01|2226.01|2226.01|0
1646654920000|2022-03-07 12:08:40|2225.91|2225.91|2225.88|2225.88|2225.91|2225.91|2225.88|2225.88|0
1646654930000|2022-03-07 12:08:50|2225.83|2225.83|2225.35|2225.35|2225.83|2225.83|2225.35|2225.35|0
1646654940000|2022-03-07 12:09:00|2225.26|2225.26|2224.94|2224.94|2225.26|2225.26|2224.79|2224.79|0
1646654950000|2022-03-07 12:09:10|2225.1|2225.1|2225.03|2225.03|2225.1|2225.1|2225.03|2225.03|0
1646654960000|2022-03-07 12:09:20|2225.15|2225.15|2225.02|2225.02|2225.15|2225.15|2225.02|2225.02|0
1646654970000|2022-03-07 12:09:30|2225.14|2225.14|2225.7|2225.7|2225.7|2225.7|2225.14|2225.14|0
1646654980000|2022-03-07 12:09:40|2225.42|2225.42|2223.16|2223.16|2225.45|2225.45|2223.16|2223.16|0
1646654990000|2022-03-07 12:09:50|2223.3|2223.3|2223.3|2223.3|2223.3|2223.3|2223.3|2223.3|0
1646655000000|2022-03-07 12:10:00|2223.17|2223.17|2222.38|2222.38|2223.17|2223.17|2222.38|2222.38|0
1646655010000|2022-03-07 12:10:10|2222.23|2222.23|2222.09|2222.09|2222.23|2222.23|2222.09|2222.09|0
1646655020000|2022-03-07 12:10:20|2222.17|2222.17|2222.17|2222.17|2222.17|2222.17|2222.17|2222.17|0
1646655030000|2022-03-07 12:10:30|2222.23|2222.23|2222.35|2222.35|2222.7|2222.7|2222.23|2222.23|0
1646655040000|2022-03-07 12:10:40|2222.24|2222.24|2222.24|2222.24|2222.24|2222.24|2222.24|2222.24|0
1646655050000|2022-03-07 12:10:50|2222.4|2222.4|2222.24|2222.24|2222.4|2222.4|2222.24|2222.24|0
1646655060000|2022-03-07 12:11:00|2222.4|2222.4|2222.55|2222.55|2222.55|2222.55|2222.4|2222.4|0
1646655070000|2022-03-07 12:11:10|2222.67|2222.67|2222.82|2222.82|2222.82|2222.82|2222.67|2222.67|0
1646655080000|2022-03-07 12:11:20|2222.98|2222.98|2223.14|2223.14|2223.14|2223.14|2222.98|2222.98|0
1646655090000|2022-03-07 12:11:30|2223|2223|2222.38|2222.38|2223|2223|2222.38|2222.38|0
1646655100000|2022-03-07 12:11:40|2222.3|2222.3|2222.52|2222.52|2222.52|2222.52|2222.13|2222.13|0
1646655110000|2022-03-07 12:11:50|2222.41|2222.41|2222.71|2222.71|2222.71|2222.71|2222.41|2222.41|0
1646655130000|2022-03-07 12:12:10|2222.77|2222.77|2223.65|2223.65|2223.65|2223.65|2222.71|2222.71|0
1646655140000|2022-03-07 12:12:20|2223.81|2223.81|2223.77|2223.77|2223.81|2223.81|2223.77|2223.77|0
1646655150000|2022-03-07 12:12:30|2223.73|2223.73|2223.75|2223.75|2223.88|2223.88|2223.73|2223.73|0
1646655160000|2022-03-07 12:12:40|2224.01|2224.01|2224|2224|2224.03|2224.03|2223.87|2223.87|0
1646655170000|2022-03-07 12:12:50|2224.38|2224.38|2224.91|2224.91|2225.31|2225.31|2224.38|2224.38|0
1646655180000|2022-03-07 12:13:00|2224.79|2224.79|2224.48|2224.48|2224.79|2224.79|2224.44|2224.44|0
1646655190000|2022-03-07 12:13:10|2224.63|2224.63|2224.58|2224.58|2224.63|2224.63|2224.58|2224.58|0
1646655200000|2022-03-07 12:13:20|2224.45|2224.45|2223.46|2223.46|2224.45|2224.45|2223.39|2223.39|0
1646655210000|2022-03-07 12:13:30|2223.53|2223.53|2223.5|2223.5|2223.53|2223.53|2223.5|2223.5|0
1646655220000|2022-03-07 12:13:40|2223.25|2223.25|2223.33|2223.33|2223.33|2223.33|2223.25|2223.25|0
1646655240000|2022-03-07 12:14:00|2223.39|2223.39|2223.39|2223.39|2223.4|2223.4|2223.32|2223.32|0
1646655260000|2022-03-07 12:14:20|2223.66|2223.66|2224.38|2224.38|2224.38|2224.38|2223.66|2223.66|0
1646655270000|2022-03-07 12:14:30|2224.6|2224.6|2225.16|2225.16|2225.23|2225.23|2224.6|2224.6|0
1646655280000|2022-03-07 12:14:40|2224.93|2224.93|2224.87|2224.87|2225.01|2225.01|2224.87|2224.87|0
1646655290000|2022-03-07 12:14:50|2225|2225|2225.19|2225.19|2225.19|2225.19|2225|2225|0
1646655300000|2022-03-07 12:15:00|2225.35|2225.35|2226.21|2226.21|2226.21|2226.21|2225.24|2225.24|0
1646655310000|2022-03-07 12:15:10|2226.65|2226.65|2228.45|2228.45|2228.45|2228.45|2226.65|2226.65|0
1646655320000|2022-03-07 12:15:20|2228.1|2228.1|2226.43|2226.43|2228.1|2228.1|2226.43|2226.43|0
1646655330000|2022-03-07 12:15:30|2226.32|2226.32|2225.93|2225.93|2226.32|2226.32|2225.7|2225.7|0
1646655340000|2022-03-07 12:15:40|2226.01|2226.01|2226.01|2226.01|2226.01|2226.01|2226.01|2226.01|0
1646655350000|2022-03-07 12:15:50|2226.16|2226.16|2226.08|2226.08|2226.16|2226.16|2226.08|2226.08|0
1646655360000|2022-03-07 12:16:00|2226.16|2226.16|2224.18|2224.18|2226.16|2226.16|2224.18|2224.18|0
1646655370000|2022-03-07 12:16:10|2224.26|2224.26|2223.77|2223.77|2224.26|2224.26|2223.77|2223.77|0
1646655380000|2022-03-07 12:16:20|2223.65|2223.65|2223.23|2223.23|2223.65|2223.65|2223.19|2223.19|0
1646655390000|2022-03-07 12:16:30|2223.3|2223.3|2223.22|2223.22|2223.61|2223.61|2223.22|2223.22|0
1646655400000|2022-03-07 12:16:40|2223.33|2223.33|2223.33|2223.33|2223.33|2223.33|2223.33|2223.33|0
1646655420000|2022-03-07 12:17:00|2223.41|2223.41|2223.7|2223.7|2223.7|2223.7|2223.28|2223.28|0
1646655430000|2022-03-07 12:17:10|2223.54|2223.54|2223.51|2223.51|2223.54|2223.54|2223.43|2223.43|0
1646655440000|2022-03-07 12:17:20|2223.62|2223.62|2223.62|2223.62|2223.62|2223.62|2223.62|2223.62|0
1646655450000|2022-03-07 12:17:30|2223.72|2223.72|2224.36|2224.36|2224.36|2224.36|2223.72|2223.72|0
1646655460000|2022-03-07 12:17:40|2224.49|2224.49|2225.27|2225.27|2225.27|2225.27|2224.49|2224.49|0
1646655470000|2022-03-07 12:17:50|2225.45|2225.45|2226.37|2226.37|2226.37|2226.37|2225.45|2225.45|0
1646655480000|2022-03-07 12:18:00|2226.21|2226.21|2225.73|2225.73|2226.21|2226.21|2225.73|2225.73|0
1646655490000|2022-03-07 12:18:10|2225.89|2225.89|2226.12|2226.12|2226.12|2226.12|2225.58|2225.58|0
1646655500000|2022-03-07 12:18:20|2226.06|2226.06|2225.78|2225.78|2226.16|2226.16|2225.75|2225.75|0
1646655520000|2022-03-07 12:18:40|2225.67|2225.67|2225.67|2225.67|2225.67|2225.67|2225.67|2225.67|0
1646655530000|2022-03-07 12:18:50|2225.45|2225.45|2225.13|2225.13|2225.45|2225.45|2225.13|2225.13|0
1646655540000|2022-03-07 12:19:00|2225.31|2225.31|2225.62|2225.62|2225.62|2225.62|2225.31|2225.31|0
1646655550000|2022-03-07 12:19:10|2225.77|2225.77|2225.84|2225.84|2225.84|2225.84|2225.77|2225.77|0
1646655560000|2022-03-07 12:19:20|2226.16|2226.16|2227.31|2227.31|2227.31|2227.31|2226.16|2226.16|0
1646655570000|2022-03-07 12:19:30|2227.47|2227.47|2228.82|2228.82|2229|2229|2227.47|2227.47|0
1646655580000|2022-03-07 12:19:40|2228.96|2228.96|2229.37|2229.37|2229.37|2229.37|2228.96|2228.96|0
1646655590000|2022-03-07 12:19:50|2229.43|2229.43|2230.03|2230.03|2230.03|2230.03|2229.43|2229.43|0
1646655600000|2022-03-07 12:20:00|2229.87|2229.87|2229.92|2229.92|2230.11|2230.11|2229.75|2229.75|0
1646655610000|2022-03-07 12:20:10|2230.07|2230.07|2229.92|2229.92|2230.07|2230.07|2229.92|2229.92|0
1646655620000|2022-03-07 12:20:20|2230.15|2230.15|2230.15|2230.15|2230.15|2230.15|2230.07|2230.07|0
1646655630000|2022-03-07 12:20:30|2230.32|2230.32|2230.32|2230.32|2230.32|2230.32|2230.32|2230.32|0
1646655640000|2022-03-07 12:20:40|2230.15|2230.15|2230.3|2230.3|2230.3|2230.3|2230.15|2230.15|0
1646655650000|2022-03-07 12:20:50|2230.73|2230.73|2232.06|2232.06|2232.06|2232.06|2230.73|2230.73|0
1646655660000|2022-03-07 12:21:00|2232.38|2232.38|2232.58|2232.58|2232.58|2232.58|2232.06|2232.06|0
1646655670000|2022-03-07 12:21:10|2232.69|2232.69|2232.87|2232.87|2232.87|2232.87|2232.69|2232.69|0
1646655680000|2022-03-07 12:21:20|2233.1|2233.1|2233.1|2233.1|2233.1|2233.1|2233.1|2233.1|0
1646655690000|2022-03-07 12:21:30|2232.99|2232.99|2232.99|2232.99|2232.99|2232.99|2232.99|2232.99|0
1646655710000|2022-03-07 12:21:50|2233.12|2233.12|2232.03|2232.03|2233.12|2233.12|2232.03|2232.03|0
1646655720000|2022-03-07 12:22:00|2231.9|2231.9|2230.64|2230.64|2231.9|2231.9|2230.64|2230.64|0
1646655730000|2022-03-07 12:22:10|2230.49|2230.49|2230.43|2230.43|2230.49|2230.49|2230.43|2230.43|0
1646655740000|2022-03-07 12:22:20|2230.51|2230.51|2230.87|2230.87|2231.03|2231.03|2230.51|2230.51|0
1646655760000|2022-03-07 12:22:40|2230.79|2230.79|2231.1|2231.1|2231.1|2231.1|2230.56|2230.56|0
1646655780000|2022-03-07 12:23:00|2231.03|2231.03|2230.87|2230.87|2231.03|2231.03|2230.87|2230.87|0
1646655790000|2022-03-07 12:23:10|2230.68|2230.68|2231.42|2231.42|2231.42|2231.42|2230.68|2230.68|0
1646655800000|2022-03-07 12:23:20|2231.57|2231.57|2233.25|2233.25|2233.25|2233.25|2231.57|2231.57|0
1646655810000|2022-03-07 12:23:30|2233.31|2233.31|2233.16|2233.16|2233.42|2233.42|2233.16|2233.16|0
1646655820000|2022-03-07 12:23:40|2233.31|2233.31|2234.21|2234.21|2234.29|2234.29|2233.31|2233.31|0
1646655830000|2022-03-07 12:23:50|2234.13|2234.13|2233.87|2233.87|2234.21|2234.21|2233.78|2233.78|0
1646655840000|2022-03-07 12:24:00|2233.97|2233.97|2233.71|2233.71|2233.97|2233.97|2233.71|2233.71|0
1646655850000|2022-03-07 12:24:10|2233.58|2233.58|2233.47|2233.47|2233.58|2233.58|2233.47|2233.47|0
1646655860000|2022-03-07 12:24:20|2233.34|2233.34|2233.4|2233.4|2233.4|2233.4|2233.34|2233.34|0
1646655870000|2022-03-07 12:24:30|2233.63|2233.63|2233.63|2233.63|2233.63|2233.63|2233.63|2233.63|0
1646655880000|2022-03-07 12:24:40|2233.67|2233.67|2234.1|2234.1|2234.2|2234.2|2233.67|2233.67|0
1646655890000|2022-03-07 12:24:50|2233.97|2233.97|2234.05|2234.05|2234.05|2234.05|2233.97|2233.97|0
1646655900000|2022-03-07 12:25:00|2234.31|2234.31|2234.65|2234.65|2234.65|2234.65|2234.31|2234.31|0
1646655910000|2022-03-07 12:25:10|2234.52|2234.52|2234.52|2234.52|2234.52|2234.52|2234.52|2234.52|0
1646655920000|2022-03-07 12:25:20|2234.44|2234.44|2235.01|2235.01|2235.24|2235.24|2234.44|2234.44|0
1646655930000|2022-03-07 12:25:30|2235.06|2235.06|2235.11|2235.11|2235.11|2235.11|2235.06|2235.06|0
1646655940000|2022-03-07 12:25:40|2235.23|2235.23|2235.23|2235.23|2235.23|2235.23|2235.23|2235.23|0
1646655950000|2022-03-07 12:25:50|2235.38|2235.38|2235.38|2235.38|2235.38|2235.38|2235.38|2235.38|0
1646655960000|2022-03-07 12:26:00|2235.54|2235.54|2235.59|2235.59|2235.59|2235.59|2235.54|2235.54|0
1646655970000|2022-03-07 12:26:10|2235.52|2235.52|2236|2236|2236|2236|2235.52|2235.52|0
1646655980000|2022-03-07 12:26:20|2236.05|2236.05|2236.09|2236.09|2236.45|2236.45|2236.05|2236.05|0
1646655990000|2022-03-07 12:26:30|2235.77|2235.77|2235.64|2235.64|2235.77|2235.77|2235.5|2235.5|0
1646656000000|2022-03-07 12:26:40|2235.52|2235.52|2233.76|2233.76|2235.58|2235.58|2233.76|2233.76|0
1646656010000|2022-03-07 12:26:50|2233.31|2233.31|2233.31|2233.31|2233.31|2233.31|2233.31|2233.31|0
1646656020000|2022-03-07 12:27:00|2233.42|2233.42|2232.89|2232.89|2233.42|2233.42|2232.82|2232.82|0
1646656030000|2022-03-07 12:27:10|2232.76|2232.76|2232.76|2232.76|2232.76|2232.76|2232.76|2232.76|0
1646656040000|2022-03-07 12:27:20|2232.6|2232.6|2233.23|2233.23|2233.23|2233.23|2232.6|2232.6|0
1646656050000|2022-03-07 12:27:30|2233.34|2233.34|2233.56|2233.56|2233.71|2233.71|2233.34|2233.34|0
1646656060000|2022-03-07 12:27:40|2233.48|2233.48|2232.59|2232.59|2233.48|2233.48|2232.59|2232.59|0
1646656070000|2022-03-07 12:27:50|2232.91|2232.91|2232.58|2232.58|2232.91|2232.91|2232.58|2232.58|0
1646656080000|2022-03-07 12:28:00|2232.69|2232.69|2232.83|2232.83|2233.24|2233.24|2232.69|2232.69|0
1646656090000|2022-03-07 12:28:10|2232.75|2232.75|2233.8|2233.8|2233.8|2233.8|2232.75|2232.75|0
1646656100000|2022-03-07 12:28:20|2233.91|2233.91|2234.82|2234.82|2234.96|2234.96|2233.91|2233.91|0
1646656120000|2022-03-07 12:28:40|2234.95|2234.95|2236.71|2236.71|2236.71|2236.71|2234.95|2234.95|0
1646656130000|2022-03-07 12:28:50|2236.94|2236.94|2237.48|2237.48|2237.56|2237.56|2236.94|2236.94|0
1646656140000|2022-03-07 12:29:00|2237.34|2237.34|2237.37|2237.37|2237.44|2237.44|2237.12|2237.12|0
1646656150000|2022-03-07 12:29:10|2237.44|2237.44|2237.65|2237.65|2237.65|2237.65|2237.44|2237.44|0
1646656170000|2022-03-07 12:29:30|2237.51|2237.51|2237.1|2237.1|2237.51|2237.51|2237.08|2237.08|0
1646656180000|2022-03-07 12:29:40|2237.24|2237.24|2239.11|2239.11|2239.11|2239.11|2237.1|2237.1|0
1646656190000|2022-03-07 12:29:50|2238.92|2238.92|2238.84|2238.84|2238.92|2238.92|2238.71|2238.71|0
1646656200000|2022-03-07 12:30:00|2239.16|2239.16|2239.08|2239.08|2239.29|2239.29|2239.08|2239.08|0
1646656210000|2022-03-07 12:30:10|2238.95|2238.95|2238.28|2238.28|2238.95|2238.95|2238.28|2238.28|0
1646656220000|2022-03-07 12:30:20|2238.22|2238.22|2238.22|2238.22|2238.22|2238.22|2238.22|2238.22|0
1646656230000|2022-03-07 12:30:30|2238.37|2238.37|2238.16|2238.16|2238.37|2238.37|2238.16|2238.16|0
1646656250000|2022-03-07 12:30:50|2238.32|2238.32|2238.94|2238.94|2238.94|2238.94|2238.32|2238.32|0
1646656260000|2022-03-07 12:31:00|2239.17|2239.17|2239.26|2239.26|2239.26|2239.26|2239.05|2239.05|0
1646656270000|2022-03-07 12:31:10|2240.08|2240.08|2240.21|2240.21|2240.21|2240.21|2240.08|2240.08|0
1646656280000|2022-03-07 12:31:20|2240.28|2240.28|2240.35|2240.35|2240.35|2240.35|2240.28|2240.28|0
1646656290000|2022-03-07 12:31:30|2240.5|2240.5|2240.5|2240.5|2240.5|2240.5|2240.5|2240.5|0
1646656300000|2022-03-07 12:31:40|2240.36|2240.36|2240.07|2240.07|2240.36|2240.36|2240.07|2240.07|0
1646656310000|2022-03-07 12:31:50|2240.01|2240.01|2240.09|2240.09|2240.09|2240.09|2240.01|2240.01|0
1646656320000|2022-03-07 12:32:00|2240.19|2240.19|2240.2|2240.2|2240.2|2240.2|2240.05|2240.05|0
1646656330000|2022-03-07 12:32:10|2240.67|2240.67|2241.67|2241.67|2241.67|2241.67|2240.67|2240.67|0
1646656340000|2022-03-07 12:32:20|2241.83|2241.83|2241.95|2241.95|2241.95|2241.95|2241.56|2241.56|0
1646656350000|2022-03-07 12:32:30|2242.07|2242.07|2242.7|2242.7|2242.7|2242.7|2242.07|2242.07|0
1646656360000|2022-03-07 12:32:40|2242.48|2242.48|2242.6|2242.6|2242.6|2242.6|2242.48|2242.48|0
1646656380000|2022-03-07 12:33:00|2242.53|2242.53|2242.25|2242.25|2242.6|2242.6|2242.25|2242.25|0
1646656390000|2022-03-07 12:33:10|2242.4|2242.4|2241.54|2241.54|2242.4|2242.4|2241.35|2241.35|0
1646656400000|2022-03-07 12:33:20|2241.47|2241.47|2240.29|2240.29|2241.47|2241.47|2240.29|2240.29|0
1646656410000|2022-03-07 12:33:30|2240.13|2240.13|2240.24|2240.24|2240.31|2240.31|2240.13|2240.13|0
1646656420000|2022-03-07 12:33:40|2240.1|2240.1|2240.1|2240.1|2240.1|2240.1|2240.1|2240.1|0
1646656430000|2022-03-07 12:33:50|2240.26|2240.26|2240.64|2240.64|2240.64|2240.64|2240.1|2240.1|0
1646656440000|2022-03-07 12:34:00|2240.97|2240.97|2241.13|2241.13|2241.21|2241.21|2240.9|2240.9|0
1646656450000|2022-03-07 12:34:10|2241.4|2241.4|2241.83|2241.83|2241.83|2241.83|2241.4|2241.4|0
1646656460000|2022-03-07 12:34:20|2241.96|2241.96|2242.01|2242.01|2242.01|2242.01|2241.96|2241.96|0
1646656470000|2022-03-07 12:34:30|2242.17|2242.17|2242.67|2242.67|2242.92|2242.92|2242.17|2242.17|0
1646656480000|2022-03-07 12:34:40|2242.53|2242.53|2241.97|2241.97|2242.53|2242.53|2241.97|2241.97|0
1646656490000|2022-03-07 12:34:50|2242.13|2242.13|2242.05|2242.05|2242.13|2242.13|2242.05|2242.05|0
1646656510000|2022-03-07 12:35:10|2242.08|2242.08|2242.08|2242.08|2242.08|2242.08|2242.08|2242.08|0
1646656520000|2022-03-07 12:35:20|2242|2242|2241.61|2241.61|2242|2242|2241.61|2241.61|0
1646656530000|2022-03-07 12:35:30|2241.66|2241.66|2241.66|2241.66|2241.66|2241.66|2241.66|2241.66|0
1646656550000|2022-03-07 12:35:50|2241.74|2241.74|2241.29|2241.29|2241.74|2241.74|2241.29|2241.29|0
1646656560000|2022-03-07 12:36:00|2240.89|2240.89|2240.76|2240.76|2241.04|2241.04|2240.76|2240.76|0
1646656570000|2022-03-07 12:36:10|2240.69|2240.69|2240.69|2240.69|2240.69|2240.69|2240.69|2240.69|0
1646656580000|2022-03-07 12:36:20|2240.83|2240.83|2240.25|2240.25|2240.83|2240.83|2240.25|2240.25|0
1646656590000|2022-03-07 12:36:30|2240.41|2240.41|2240.64|2240.64|2240.64|2240.64|2240.41|2240.41|0
1646656600000|2022-03-07 12:36:40|2240.61|2240.61|2240.99|2240.99|2240.99|2240.99|2240.61|2240.61|0
1646656620000|2022-03-07 12:37:00|2240.91|2240.91|2240.88|2240.88|2241.04|2241.04|2240.88|2240.88|0
1646656630000|2022-03-07 12:37:10|2241.11|2241.11|2241.27|2241.27|2241.27|2241.27|2241.11|2241.11|0
1646656640000|2022-03-07 12:37:20|2241.31|2241.31|2241.8|2241.8|2241.8|2241.8|2241.31|2241.31|0
1646656650000|2022-03-07 12:37:30|2242.1|2242.1|2242.1|2242.1|2242.1|2242.1|2242.1|2242.1|0
1646656660000|2022-03-07 12:37:40|2242.27|2242.27|2242.45|2242.45|2242.45|2242.45|2242.21|2242.21|0
1646656680000|2022-03-07 12:38:00|2242.73|2242.73|2242.59|2242.59|2242.73|2242.73|2242.52|2242.52|0
1646656690000|2022-03-07 12:38:10|2242.53|2242.53|2242.64|2242.64|2242.64|2242.64|2242.53|2242.53|0
1646656700000|2022-03-07 12:38:20|2242.8|2242.8|2242.73|2242.73|2242.8|2242.8|2242.73|2242.73|0
1646656710000|2022-03-07 12:38:30|2242.79|2242.79|2243.11|2243.11|2243.11|2243.11|2242.79|2242.79|0
1646656720000|2022-03-07 12:38:40|2243.17|2243.17|2243.4|2243.4|2243.4|2243.4|2243.11|2243.11|0
1646656730000|2022-03-07 12:38:50|2243.27|2243.27|2243.27|2243.27|2243.27|2243.27|2243.27|2243.27|0
1646656740000|2022-03-07 12:39:00|2243.2|2243.2|2243.78|2243.78|2243.78|2243.78|2243.2|2243.2|0
1646656750000|2022-03-07 12:39:10|2243.85|2243.85|2244.13|2244.13|2244.18|2244.18|2243.3|2243.3|0
1646656760000|2022-03-07 12:39:20|2244.4|2244.4|2244.45|2244.45|2244.45|2244.45|2244.4|2244.4|0
1646656780000|2022-03-07 12:39:40|2244.18|2244.18|2243.84|2243.84|2244.18|2244.18|2243.79|2243.79|0
1646656790000|2022-03-07 12:39:50|2243.97|2243.97|2244.01|2244.01|2244.08|2244.08|2243.89|2243.89|0
1646656800000|2022-03-07 12:40:00|2243.79|2243.79|2243.58|2243.58|2243.79|2243.79|2243.58|2243.58|0
1646656810000|2022-03-07 12:40:10|2243.45|2243.45|2243.67|2243.67|2243.67|2243.67|2243.45|2243.45|0
1646656820000|2022-03-07 12:40:20|2243.75|2243.75|2243.75|2243.75|2243.75|2243.75|2243.75|2243.75|0
1646656830000|2022-03-07 12:40:30|2243.69|2243.69|2243.4|2243.4|2243.69|2243.69|2243.4|2243.4|0
1646656840000|2022-03-07 12:40:40|2243.13|2243.13|2243.45|2243.45|2243.45|2243.45|2243.13|2243.13|0
1646656850000|2022-03-07 12:40:50|2243.39|2243.39|2243.39|2243.39|2243.39|2243.39|2243.39|2243.39|0
1646656860000|2022-03-07 12:41:00|2243.06|2243.06|2243.83|2243.83|2243.83|2243.83|2242.94|2242.94|0
1646656870000|2022-03-07 12:41:10|2243.71|2243.71|2243.78|2243.78|2243.78|2243.78|2243.71|2243.71|0
1646656880000|2022-03-07 12:41:20|2244.04|2244.04|2244.35|2244.35|2244.35|2244.35|2244.04|2244.04|0
1646656900000|2022-03-07 12:41:40|2244.28|2244.28|2244.21|2244.21|2244.28|2244.28|2244.21|2244.21|0
1646656920000|2022-03-07 12:42:00|2244.05|2244.05|2242.92|2242.92|2244.05|2244.05|2242.92|2242.92|0
1646656930000|2022-03-07 12:42:10|2242.85|2242.85|2242.73|2242.73|2242.85|2242.85|2242.62|2242.62|0
1646656950000|2022-03-07 12:42:30|2242.84|2242.84|2243|2243|2243|2243|2242.84|2242.84|0
1646656960000|2022-03-07 12:42:40|2242.68|2242.68|2243.03|2243.03|2243.03|2243.03|2242.68|2242.68|0
1646656970000|2022-03-07 12:42:50|2242.92|2242.92|2242.92|2242.92|2242.92|2242.92|2242.92|2242.92|0
1646656980000|2022-03-07 12:43:00|2242.87|2242.87|2242.87|2242.87|2242.87|2242.87|2242.87|2242.87|0
1646656990000|2022-03-07 12:43:10|2242.71|2242.71|2242.5|2242.5|2242.84|2242.84|2242.5|2242.5|0
1646657000000|2022-03-07 12:43:20|2242.39|2242.39|2242.46|2242.46|2242.46|2242.46|2242.35|2242.35|0
1646657010000|2022-03-07 12:43:30|2242.24|2242.24|2242.13|2242.13|2242.24|2242.24|2242.13|2242.13|0
1646657020000|2022-03-07 12:43:40|2242|2242|2241.87|2241.87|2242|2242|2241.87|2241.87|0
1646657040000|2022-03-07 12:44:00|2241.8|2241.8|2241.58|2241.58|2241.8|2241.8|2241.58|2241.58|0
1646657050000|2022-03-07 12:44:10|2241.62|2241.62|2241.49|2241.49|2241.62|2241.62|2241.49|2241.49|0
1646657060000|2022-03-07 12:44:20|2241.61|2241.61|2241.56|2241.56|2241.61|2241.61|2241.37|2241.37|0
1646657070000|2022-03-07 12:44:30|2241.5|2241.5|2241.56|2241.56|2241.56|2241.56|2241.5|2241.5|0
1646657080000|2022-03-07 12:44:40|2241.38|2241.38|2240.68|2240.68|2241.38|2241.38|2240.52|2240.52|0
1646657090000|2022-03-07 12:44:50|2240.75|2240.75|2241.02|2241.02|2241.15|2241.15|2240.75|2240.75|0
1646657100000|2022-03-07 12:45:00|2241.06|2241.06|2241.48|2241.48|2241.48|2241.48|2241.06|2241.06|0
1646657110000|2022-03-07 12:45:10|2241.32|2241.32|2241.32|2241.32|2241.32|2241.32|2241.32|2241.32|0
1646657120000|2022-03-07 12:45:20|2241.68|2241.68|2241.61|2241.61|2241.93|2241.93|2241.61|2241.61|0
1646657140000|2022-03-07 12:45:40|2241.35|2241.35|2240.02|2240.02|2241.35|2241.35|2239.91|2239.91|0
1646657150000|2022-03-07 12:45:50|2239.87|2239.87|2239.07|2239.07|2239.87|2239.87|2239.07|2239.07|0
1646657160000|2022-03-07 12:46:00|2238.99|2238.99|2238.56|2238.56|2238.99|2238.99|2238.56|2238.56|0
1646657170000|2022-03-07 12:46:10|2238.45|2238.45|2238.37|2238.37|2238.45|2238.45|2238.37|2238.37|0
1646657190000|2022-03-07 12:46:30|2238.25|2238.25|2237.84|2237.84|2238.25|2238.25|2237.05|2237.05|0
1646657200000|2022-03-07 12:46:40|2237.72|2237.72|2236.84|2236.84|2237.72|2237.72|2236.68|2236.68|0
1646657210000|2022-03-07 12:46:50|2236.9|2236.9|2236.9|2236.9|2236.9|2236.9|2236.9|2236.9|0
1646657220000|2022-03-07 12:47:00|2236.58|2236.58|2233.78|2233.78|2236.58|2236.58|2233.78|2233.78|0
1646657230000|2022-03-07 12:47:10|2233.55|2233.55|2232.81|2232.81|2233.55|2233.55|2232.81|2232.81|0
1646657240000|2022-03-07 12:47:20|2232.55|2232.55|2231.39|2231.39|2232.55|2232.55|2231.11|2231.11|0
1646657250000|2022-03-07 12:47:30|2231.33|2231.33|2231.46|2231.46|2231.46|2231.46|2231.33|2231.33|0
1646657270000|2022-03-07 12:47:50|2231.26|2231.26|2231.4|2231.4|2231.4|2231.4|2231.26|2231.26|0
1646657280000|2022-03-07 12:48:00|2231.46|2231.46|2232.71|2232.71|2232.71|2232.71|2231.46|2231.46|0
1646657290000|2022-03-07 12:48:10|2232.64|2232.64|2233.06|2233.06|2233.17|2233.17|2232.48|2232.48|0
1646657300000|2022-03-07 12:48:20|2232.95|2232.95|2233.16|2233.16|2233.16|2233.16|2232.95|2232.95|0
1646657320000|2022-03-07 12:48:40|2233|2233|2232.73|2232.73|2233|2233|2232.73|2232.73|0
1646657330000|2022-03-07 12:48:50|2232.46|2232.46|2232.13|2232.13|2232.46|2232.46|2232.13|2232.13|0
1646657340000|2022-03-07 12:49:00|2232.21|2232.21|2232.42|2232.42|2232.42|2232.42|2232.21|2232.21|0
1646657350000|2022-03-07 12:49:10|2232.87|2232.87|2232.89|2232.89|2233.02|2233.02|2232.87|2232.87|0
1646657360000|2022-03-07 12:49:20|2233.02|2233.02|2233.02|2233.02|2233.02|2233.02|2233.02|2233.02|0
1646657370000|2022-03-07 12:49:30|2233.24|2233.24|2233.32|2233.32|2233.32|2233.32|2233.24|2233.24|0
1646657380000|2022-03-07 12:49:40|2233.18|2233.18|2232.79|2232.79|2233.18|2233.18|2232.73|2232.73|0
1646657390000|2022-03-07 12:49:50|2232.94|2232.94|2232.31|2232.31|2232.94|2232.94|2232.19|2232.19|0
1646657400000|2022-03-07 12:50:00|2231.91|2231.91|2231.06|2231.06|2231.91|2231.91|2231.06|2231.06|0
1646657410000|2022-03-07 12:50:10|2231.1|2231.1|2231.62|2231.62|2231.62|2231.62|2231.03|2231.03|0
1646657420000|2022-03-07 12:50:20|2231.55|2231.55|2232.62|2232.62|2232.62|2232.62|2231.55|2231.55|0
1646657430000|2022-03-07 12:50:30|2232.66|2232.66|2232.94|2232.94|2232.98|2232.98|2232.66|2232.66|0
1646657440000|2022-03-07 12:50:40|2233.74|2233.74|2233.96|2233.96|2233.96|2233.96|2233.74|2233.74|0
1646657450000|2022-03-07 12:50:50|2234.03|2234.03|2234.87|2234.87|2234.87|2234.87|2234.03|2234.03|0
1646657460000|2022-03-07 12:51:00|2234.98|2234.98|2235.74|2235.74|2235.74|2235.74|2234.98|2234.98|0
1646657470000|2022-03-07 12:51:10|2235.81|2235.81|2236|2236|2236|2236|2235.52|2235.52|0
1646657490000|2022-03-07 12:51:30|2235.96|2235.96|2236.04|2236.04|2236.04|2236.04|2235.96|2235.96|0
1646657500000|2022-03-07 12:51:40|2236.17|2236.17|2236.44|2236.44|2236.44|2236.44|2236.17|2236.17|0
1646657510000|2022-03-07 12:51:50|2236.38|2236.38|2236.38|2236.38|2236.38|2236.38|2236.38|2236.38|0
1646657520000|2022-03-07 12:52:00|2236.22|2236.22|2236.3|2236.3|2236.3|2236.3|2236.22|2236.22|0
1646657530000|2022-03-07 12:52:10|2236.44|2236.44|2236.37|2236.37|2236.44|2236.44|2236.21|2236.21|0
1646657540000|2022-03-07 12:52:20|2236.23|2236.23|2236.22|2236.22|2236.25|2236.25|2236|2236|0
1646657550000|2022-03-07 12:52:30|2236.38|2236.38|2236.59|2236.59|2236.59|2236.59|2236.38|2236.38|0
1646657560000|2022-03-07 12:52:40|2235.92|2235.92|2235.67|2235.67|2235.92|2235.92|2235.67|2235.67|0
1646657570000|2022-03-07 12:52:50|2235.35|2235.35|2234.61|2234.61|2235.35|2235.35|2234.61|2234.61|0
1646657580000|2022-03-07 12:53:00|2234.8|2234.8|2234.48|2234.48|2234.8|2234.8|2234.48|2234.48|0
1646657590000|2022-03-07 12:53:10|2234.75|2234.75|2234.5|2234.5|2234.75|2234.75|2234.5|2234.5|0
1646657600000|2022-03-07 12:53:20|2234.57|2234.57|2234.63|2234.63|2234.63|2234.63|2234.57|2234.57|0
1646657610000|2022-03-07 12:53:30|2234.91|2234.91|2236.19|2236.19|2236.19|2236.19|2234.91|2234.91|0
1646657620000|2022-03-07 12:53:40|2236.25|2236.25|2236.09|2236.09|2236.25|2236.25|2236.09|2236.09|0
1646657630000|2022-03-07 12:53:50|2236.25|2236.25|2236.25|2236.25|2236.25|2236.25|2236.25|2236.25|0
1646657640000|2022-03-07 12:54:00|2236.36|2236.36|2236.36|2236.36|2236.36|2236.36|2236.36|2236.36|0
1646657650000|2022-03-07 12:54:10|2236.31|2236.31|2236.44|2236.44|2236.54|2236.54|2236.31|2236.31|0
1646657660000|2022-03-07 12:54:20|2236.57|2236.57|2236.57|2236.57|2236.57|2236.57|2236.57|2236.57|0
1646657690000|2022-03-07 12:54:50|2236.23|2236.23|2236.23|2236.23|2236.23|2236.23|2236.23|2236.23|0
1646657700000|2022-03-07 12:55:00|2236.29|2236.29|2236.48|2236.48|2236.64|2236.64|2236.29|2236.29|0
1646657710000|2022-03-07 12:55:10|2236.8|2236.8|2236.8|2236.8|2236.8|2236.8|2236.8|2236.8|0
1646657730000|2022-03-07 12:55:30|2236.91|2236.91|2237.28|2237.28|2237.28|2237.28|2236.91|2236.91|0
1646657740000|2022-03-07 12:55:40|2237.51|2237.51|2238.32|2238.32|2238.32|2238.32|2237.51|2237.51|0
1646657750000|2022-03-07 12:55:50|2238.54|2238.54|2238.82|2238.82|2238.82|2238.82|2238.54|2238.54|0
1646657760000|2022-03-07 12:56:00|2238.9|2238.9|2239.39|2239.39|2239.63|2239.63|2238.9|2238.9|0
1646657770000|2022-03-07 12:56:10|2239.25|2239.25|2238.6|2238.6|2239.32|2239.32|2238.6|2238.6|0
1646657780000|2022-03-07 12:56:20|2238.66|2238.66|2239.26|2239.26|2239.26|2239.26|2238.66|2238.66|0
1646657790000|2022-03-07 12:56:30|2239.5|2239.5|2239.23|2239.23|2239.5|2239.5|2239.23|2239.23|0
1646657800000|2022-03-07 12:56:40|2239.16|2239.16|2238.44|2238.44|2239.16|2239.16|2238.28|2238.28|0
1646657810000|2022-03-07 12:56:50|2238.37|2238.37|2237.42|2237.42|2238.37|2238.37|2237.42|2237.42|0
1646657820000|2022-03-07 12:57:00|2237.3|2237.3|2236.16|2236.16|2237.3|2237.3|2236.08|2236.08|0
1646657830000|2022-03-07 12:57:10|2236.39|2236.39|2236.39|2236.39|2236.39|2236.39|2236.39|2236.39|0
1646657840000|2022-03-07 12:57:20|2236.45|2236.45|2237.39|2237.39|2237.39|2237.39|2236.45|2236.45|0
1646657850000|2022-03-07 12:57:30|2237.5|2237.5|2237.28|2237.28|2237.5|2237.5|2237.28|2237.28|0
1646657860000|2022-03-07 12:57:40|2237.39|2237.39|2236.9|2236.9|2237.39|2237.39|2236.9|2236.9|0
1646657880000|2022-03-07 12:58:00|2237.01|2237.01|2237.12|2237.12|2237.34|2237.34|2236.85|2236.85|0
1646657890000|2022-03-07 12:58:10|2237.25|2237.25|2237.48|2237.48|2237.48|2237.48|2237.25|2237.25|0
1646657900000|2022-03-07 12:58:20|2237.6|2237.6|2237.8|2237.8|2237.94|2237.94|2237.6|2237.6|0
1646657910000|2022-03-07 12:58:30|2237.94|2237.94|2238.32|2238.32|2238.32|2238.32|2237.67|2237.67|0
1646657920000|2022-03-07 12:58:40|2238.23|2238.23|2238.18|2238.18|2238.23|2238.23|2237.93|2237.93|0
1646657930000|2022-03-07 12:58:50|2238.02|2238.02|2237.54|2237.54|2238.18|2238.18|2237.54|2237.54|0
1646657940000|2022-03-07 12:59:00|2238.1|2238.1|2238.45|2238.45|2238.91|2238.91|2238.1|2238.1|0
1646657950000|2022-03-07 12:59:10|2238.67|2238.67|2238.67|2238.67|2238.67|2238.67|2238.67|2238.67|0
1646657960000|2022-03-07 12:59:20|2238.89|2238.89|2239.29|2239.29|2239.48|2239.48|2238.89|2238.89|0
1646657970000|2022-03-07 12:59:30|2239.24|2239.24|2239.54|2239.54|2239.54|2239.54|2239.24|2239.24|0
1646657980000|2022-03-07 12:59:40|2239.47|2239.47|2239.58|2239.58|2239.58|2239.58|2239.26|2239.26|0
1646658000000|2022-03-07 13:00:00|2239.88|2239.88|2241.89|2241.89|2242.16|2242.16|2239.88|2239.88|0
1646658010000|2022-03-07 13:00:10|2241.96|2241.96|2241.95|2241.95|2241.96|2241.96|2241.89|2241.89|0
1646658020000|2022-03-07 13:00:20|2241.81|2241.81|2242.06|2242.06|2242.06|2242.06|2241.81|2241.81|0
1646658030000|2022-03-07 13:00:30|2242.17|2242.17|2242.23|2242.23|2242.23|2242.23|2242.17|2242.17|0
1646658040000|2022-03-07 13:00:40|2242.87|2242.87|2242.94|2242.94|2242.94|2242.94|2242.87|2242.87|0
1646658050000|2022-03-07 13:00:50|2243.01|2243.01|2243.01|2243.01|2243.01|2243.01|2243.01|2243.01|0
1646658060000|2022-03-07 13:01:00|2242.86|2242.86|2243.37|2243.37|2243.37|2243.37|2242.86|2242.86|0
1646658070000|2022-03-07 13:01:10|2243.44|2243.44|2244.11|2244.11|2244.87|2244.87|2243.44|2243.44|0
1646658080000|2022-03-07 13:01:20|2244.41|2244.41|2245.95|2245.95|2246.05|2246.05|2244.41|2244.41|0
1646658090000|2022-03-07 13:01:30|2245.9|2245.9|2245.13|2245.13|2245.96|2245.96|2244.68|2244.68|0
1646658100000|2022-03-07 13:01:40|2245.39|2245.39|2245.31|2245.31|2245.39|2245.39|2245.31|2245.31|0
1646658120000|2022-03-07 13:02:00|2245.63|2245.63|2246.22|2246.22|2246.22|2246.22|2245.63|2245.63|0
1646658130000|2022-03-07 13:02:10|2246.54|2246.54|2246.65|2246.65|2246.65|2246.65|2246.54|2246.54|0
1646658140000|2022-03-07 13:02:20|2246.62|2246.62|2246.47|2246.47|2246.62|2246.62|2246.47|2246.47|0
1646658150000|2022-03-07 13:02:30|2246.51|2246.51|2246.54|2246.54|2246.54|2246.54|2246.51|2246.51|0
1646658160000|2022-03-07 13:02:40|2246.51|2246.51|2246.44|2246.44|2246.55|2246.55|2246.44|2246.44|0
1646658170000|2022-03-07 13:02:50|2246.55|2246.55|2246.55|2246.55|2246.55|2246.55|2246.55|2246.55|0
1646658180000|2022-03-07 13:03:00|2246.63|2246.63|2246.63|2246.63|2246.63|2246.63|2246.63|2246.63|0
1646658190000|2022-03-07 13:03:10|2246.49|2246.49|2247.07|2247.07|2247.13|2247.13|2246.49|2246.49|0
1646658200000|2022-03-07 13:03:20|2247.14|2247.14|2247.28|2247.28|2247.28|2247.28|2247.14|2247.14|0
1646658210000|2022-03-07 13:03:30|2247.06|2247.06|2246.3|2246.3|2247.1|2247.1|2246.3|2246.3|0
1646658220000|2022-03-07 13:03:40|2246.36|2246.36|2245.73|2245.73|2246.7|2246.7|2245.61|2245.61|0
1646658230000|2022-03-07 13:03:50|2245.65|2245.65|2245.51|2245.51|2245.65|2245.65|2245.29|2245.29|0
1646658240000|2022-03-07 13:04:00|2245.69|2245.69|2245.7|2245.7|2245.81|2245.81|2245.69|2245.69|0
1646658250000|2022-03-07 13:04:10|2245.83|2245.83|2246.27|2246.27|2246.27|2246.27|2245.83|2245.83|0
1646658270000|2022-03-07 13:04:30|2246.19|2246.19|2246.25|2246.25|2246.25|2246.25|2246.19|2246.19|0
1646658280000|2022-03-07 13:04:40|2246.33|2246.33|2246.33|2246.33|2246.33|2246.33|2246.33|2246.33|0
1646658300000|2022-03-07 13:05:00|2246.61|2246.61|2247.56|2247.56|2247.56|2247.56|2246.61|2246.61|0
1646658310000|2022-03-07 13:05:10|2247.49|2247.49|2247.3|2247.3|2247.49|2247.49|2247.3|2247.3|0
1646658320000|2022-03-07 13:05:20|2247.23|2247.23|2247.2|2247.2|2247.34|2247.34|2247.2|2247.2|0
1646658330000|2022-03-07 13:05:30|2247.14|2247.14|2247.9|2247.9|2247.9|2247.9|2247.14|2247.14|0
1646658340000|2022-03-07 13:05:40|2247.93|2247.93|2248.21|2248.21|2248.21|2248.21|2247.93|2247.93|0
1646658350000|2022-03-07 13:05:50|2248.15|2248.15|2248.09|2248.09|2248.15|2248.15|2248.09|2248.09|0
1646658360000|2022-03-07 13:06:00|2247.96|2247.96|2247.25|2247.25|2247.96|2247.96|2247.25|2247.25|0
1646658370000|2022-03-07 13:06:10|2247.47|2247.47|2247.69|2247.69|2247.69|2247.69|2247.47|2247.47|0
1646658380000|2022-03-07 13:06:20|2247.36|2247.36|2247.13|2247.13|2247.36|2247.36|2247.13|2247.13|0
1646658390000|2022-03-07 13:06:30|2247.06|2247.06|2246.66|2246.66|2247.06|2247.06|2246.66|2246.66|0
1646658400000|2022-03-07 13:06:40|2246.36|2246.36|2246.34|2246.34|2246.42|2246.42|2246.34|2246.34|0
1646658410000|2022-03-07 13:06:50|2246.42|2246.42|2246.56|2246.56|2246.56|2246.56|2246.42|2246.42|0
1646658420000|2022-03-07 13:07:00|2246.43|2246.43|2246.52|2246.52|2246.52|2246.52|2246.43|2246.43|0
1646658430000|2022-03-07 13:07:10|2246.39|2246.39|2246.39|2246.39|2246.39|2246.39|2246.39|2246.39|0
1646658440000|2022-03-07 13:07:20|2246.25|2246.25|2246.28|2246.28|2246.28|2246.28|2246.25|2246.25|0
1646658450000|2022-03-07 13:07:30|2246.21|2246.21|2246.25|2246.25|2246.32|2246.32|2246.21|2246.21|0
1646658490000|2022-03-07 13:08:10|2246.41|2246.41|2246.54|2246.54|2246.64|2246.64|2246.29|2246.29|0
1646658500000|2022-03-07 13:08:20|2246.68|2246.68|2246.84|2246.84|2246.84|2246.84|2246.68|2246.68|0
1646658510000|2022-03-07 13:08:30|2246.9|2246.9|2247.48|2247.48|2247.48|2247.48|2246.9|2246.9|0
1646658520000|2022-03-07 13:08:40|2247.61|2247.61|2249.34|2249.34|2249.34|2249.34|2247.61|2247.61|0
1646658530000|2022-03-07 13:08:50|2249.73|2249.73|2249.5|2249.5|2249.73|2249.73|2249.5|2249.5|0
1646658540000|2022-03-07 13:09:00|2249.28|2249.28|2249.45|2249.45|2249.64|2249.64|2249.28|2249.28|0
1646658550000|2022-03-07 13:09:10|2249.53|2249.53|2249.77|2249.77|2249.85|2249.85|2249.53|2249.53|0
1646658560000|2022-03-07 13:09:20|2249.91|2249.91|2250.04|2250.04|2250.04|2250.04|2249.91|2249.91|0
1646658570000|2022-03-07 13:09:30|2250.11|2250.11|2250.91|2250.91|2251.02|2251.02|2250.11|2250.11|0
1646658580000|2022-03-07 13:09:40|2250.69|2250.69|2250.9|2250.9|2250.9|2250.9|2250.69|2250.69|0
1646658590000|2022-03-07 13:09:50|2250.58|2250.58|2250.5|2250.5|2250.58|2250.58|2250.5|2250.5|0
1646658600000|2022-03-07 13:10:00|2250.46|2250.46|2250.46|2250.46|2250.46|2250.46|2250.46|2250.46|0
1646658610000|2022-03-07 13:10:10|2250.5|2250.5|2250.44|2250.44|2250.5|2250.5|2250.44|2250.44|0
1646658620000|2022-03-07 13:10:20|2250.58|2250.58|2250.92|2250.92|2250.92|2250.92|2250.58|2250.58|0
1646658630000|2022-03-07 13:10:30|2251.15|2251.15|2251.25|2251.25|2251.25|2251.25|2251.15|2251.15|0
1646658640000|2022-03-07 13:10:40|2251.32|2251.32|2251.84|2251.84|2251.84|2251.84|2251.32|2251.32|0
1646658650000|2022-03-07 13:10:50|2252.15|2252.15|2252.15|2252.15|2252.15|2252.15|2252.15|2252.15|0
1646658660000|2022-03-07 13:11:00|2252.21|2252.21|2252.68|2252.68|2252.89|2252.89|2252.21|2252.21|0
1646658680000|2022-03-07 13:11:20|2252.64|2252.64|2252.76|2252.76|2252.76|2252.76|2252.64|2252.64|0
1646658690000|2022-03-07 13:11:30|2252.61|2252.61|2253.34|2253.34|2253.34|2253.34|2252.61|2252.61|0
1646658720000|2022-03-07 13:12:00|2253.38|2253.38|2253.54|2253.54|2253.54|2253.54|2253.38|2253.38|0
1646658730000|2022-03-07 13:12:10|2253.9|2253.9|2254.61|2254.61|2254.61|2254.61|2253.9|2253.9|0
1646658740000|2022-03-07 13:12:20|2254.46|2254.46|2254.08|2254.08|2254.46|2254.46|2254.08|2254.08|0
1646658750000|2022-03-07 13:12:30|2254.27|2254.27|2254.27|2254.27|2254.27|2254.27|2254.27|2254.27|0
1646658760000|2022-03-07 13:12:40|2254.48|2254.48|2254.52|2254.52|2254.56|2254.56|2254.48|2254.48|0
1646658770000|2022-03-07 13:12:50|2254.64|2254.64|2254.64|2254.64|2254.64|2254.64|2254.64|2254.64|0
1646658780000|2022-03-07 13:13:00|2254.49|2254.49|2256.57|2256.57|2256.57|2256.57|2254.49|2254.49|0
1646658790000|2022-03-07 13:13:10|2256.63|2256.63|2257.62|2257.62|2257.62|2257.62|2256.63|2256.63|0
1646658800000|2022-03-07 13:13:20|2257.34|2257.34|2257.55|2257.55|2257.55|2257.55|2257.34|2257.34|0
1646658810000|2022-03-07 13:13:30|2257.51|2257.51|2257.36|2257.36|2257.57|2257.57|2257.36|2257.36|0
1646658820000|2022-03-07 13:13:40|2257.3|2257.3|2257.3|2257.3|2257.3|2257.3|2257.3|2257.3|0
1646658830000|2022-03-07 13:13:50|2257.22|2257.22|2257.27|2257.27|2257.27|2257.27|2257.01|2257.01|0
1646658840000|2022-03-07 13:14:00|2257.43|2257.43|2257.33|2257.33|2257.46|2257.46|2257.26|2257.26|0
1646658850000|2022-03-07 13:14:10|2257.4|2257.4|2257.4|2257.4|2257.4|2257.4|2257.4|2257.4|0
1646658860000|2022-03-07 13:14:20|2257.24|2257.24|2257.24|2257.24|2257.24|2257.24|2257.24|2257.24|0
1646658880000|2022-03-07 13:14:40|2257.16|2257.16|2257.04|2257.04|2257.16|2257.16|2256.97|2256.97|0
1646658900000|2022-03-07 13:15:00|2257.08|2257.08|2257.24|2257.24|2257.24|2257.24|2257.08|2257.08|0
1646658910000|2022-03-07 13:15:10|2257.41|2257.41|2257.5|2257.5|2257.5|2257.5|2257.41|2257.41|0
1646658930000|2022-03-07 13:15:30|2257.57|2257.57|2257.91|2257.91|2257.91|2257.91|2257.57|2257.57|0
1646658940000|2022-03-07 13:15:40|2258.04|2258.04|2258.15|2258.15|2258.15|2258.15|2258.04|2258.04|0
1646658950000|2022-03-07 13:15:50|2258.38|2258.38|2258.44|2258.44|2258.44|2258.44|2258.38|2258.38|0
1646658960000|2022-03-07 13:16:00|2258.51|2258.51|2258.3|2258.3|2258.51|2258.51|2258.3|2258.3|0
1646658970000|2022-03-07 13:16:10|2258.07|2258.07|2257.92|2257.92|2258.07|2258.07|2257.92|2257.92|0
1646658980000|2022-03-07 13:16:20|2258.19|2258.19|2258.47|2258.47|2258.47|2258.47|2258.19|2258.19|0
1646658990000|2022-03-07 13:16:30|2258.65|2258.65|2258.65|2258.65|2258.65|2258.65|2258.65|2258.65|0
1646659000000|2022-03-07 13:16:40|2258.79|2258.79|2259.04|2259.04|2259.19|2259.19|2258.79|2258.79|0
1646659010000|2022-03-07 13:16:50|2259.09|2259.09|2259.09|2259.09|2259.09|2259.09|2259.09|2259.09|0
1646659020000|2022-03-07 13:17:00|2259.17|2259.17|2260.31|2260.31|2260.31|2260.31|2259.17|2259.17|0
1646659030000|2022-03-07 13:17:10|2260.42|2260.42|2260.74|2260.74|2260.74|2260.74|2260.42|2260.42|0
1646659050000|2022-03-07 13:17:30|2260.87|2260.87|2260.98|2260.98|2260.98|2260.98|2260.87|2260.87|0
1646659080000|2022-03-07 13:18:00|2261.02|2261.02|2260.27|2260.27|2261.28|2261.28|2260.27|2260.27|0
1646659090000|2022-03-07 13:18:10|2260.39|2260.39|2260.39|2260.39|2260.39|2260.39|2260.39|2260.39|0
1646659100000|2022-03-07 13:18:20|2260.26|2260.26|2259.7|2259.7|2260.26|2260.26|2259.7|2259.7|0
1646659110000|2022-03-07 13:18:30|2259.67|2259.67|2259.67|2259.67|2259.67|2259.67|2259.67|2259.67|0
1646659120000|2022-03-07 13:18:40|2259.1|2259.1|2259.1|2259.1|2259.1|2259.1|2259.1|2259.1|0
1646659130000|2022-03-07 13:18:50|2258.87|2258.87|2258.87|2258.87|2258.87|2258.87|2258.87|2258.87|0
1646659140000|2022-03-07 13:19:00|2258.81|2258.81|2258.81|2258.81|2258.81|2258.81|2258.81|2258.81|0
1646659150000|2022-03-07 13:19:10|2258.68|2258.68|2258.68|2258.68|2258.68|2258.68|2258.68|2258.68|0
1646659160000|2022-03-07 13:19:20|2258.8|2258.8|2258.8|2258.8|2258.8|2258.8|2258.8|2258.8|0
1646659170000|2022-03-07 13:19:30|2259.02|2259.02|2259.13|2259.13|2259.13|2259.13|2259.02|2259.02|0
1646659180000|2022-03-07 13:19:40|2259.09|2259.09|2259.33|2259.33|2259.33|2259.33|2259.09|2259.09|0
1646659190000|2022-03-07 13:19:50|2259.47|2259.47|2259.58|2259.58|2259.58|2259.58|2259.47|2259.47|0
1646659200000|2022-03-07 13:20:00|2259.44|2259.44|2259.8|2259.8|2259.8|2259.8|2259.44|2259.44|0
1646659210000|2022-03-07 13:20:10|2260.13|2260.13|2260.07|2260.07|2260.2|2260.2|2260.07|2260.07|0
1646659220000|2022-03-07 13:20:20|2260.37|2260.37|2260.37|2260.37|2260.37|2260.37|2260.37|2260.37|0
1646659240000|2022-03-07 13:20:40|2260.43|2260.43|2260.56|2260.56|2260.56|2260.56|2260.43|2260.43|0
1646659250000|2022-03-07 13:20:50|2260.4|2260.4|2260.4|2260.4|2260.4|2260.4|2260.4|2260.4|0
1646659260000|2022-03-07 13:21:00|2260.27|2260.27|2260.43|2260.43|2260.43|2260.43|2260.2|2260.2|0
1646659270000|2022-03-07 13:21:10|2260.7|2260.7|2261.43|2261.43|2261.43|2261.43|2260.7|2260.7|0
1646659280000|2022-03-07 13:21:20|2261.57|2261.57|2261.57|2261.57|2261.57|2261.57|2261.57|2261.57|0
1646659290000|2022-03-07 13:21:30|2261.44|2261.44|2261.16|2261.16|2261.56|2261.56|2261.16|2261.16|0
1646659310000|2022-03-07 13:21:50|2261.46|2261.46|2261.46|2261.46|2261.46|2261.46|2261.46|2261.46|0
1646659320000|2022-03-07 13:22:00|2261.53|2261.53|2261.24|2261.24|2261.53|2261.53|2261.24|2261.24|0
1646659340000|2022-03-07 13:22:20|2261.08|2261.08|2260.36|2260.36|2261.08|2261.08|2260.36|2260.36|0
1646659350000|2022-03-07 13:22:30|2260.29|2260.29|2258.66|2258.66|2260.29|2260.29|2258.59|2258.59|0
1646659360000|2022-03-07 13:22:40|2258.55|2258.55|2258.55|2258.55|2258.55|2258.55|2258.55|2258.55|0
1646659370000|2022-03-07 13:22:50|2258.39|2258.39|2258.33|2258.33|2258.39|2258.39|2258.33|2258.33|0
1646659390000|2022-03-07 13:23:10|2258.66|2258.66|2258.79|2258.79|2259.22|2259.22|2258.66|2258.66|0
1646659400000|2022-03-07 13:23:20|2258.86|2258.86|2258.86|2258.86|2258.86|2258.86|2258.86|2258.86|0
1646659410000|2022-03-07 13:23:30|2258.93|2258.93|2258.93|2258.93|2258.93|2258.93|2258.93|2258.93|0
1646659420000|2022-03-07 13:23:40|2258.99|2258.99|2260.51|2260.51|2260.51|2260.51|2258.99|2258.99|0
1646659430000|2022-03-07 13:23:50|2260.84|2260.84|2261.55|2261.55|2261.55|2261.55|2260.84|2260.84|0
1646659440000|2022-03-07 13:24:00|2261.71|2261.71|2261.98|2261.98|2261.98|2261.98|2261.71|2261.71|0
1646659460000|2022-03-07 13:24:20|2261.91|2261.91|2262.22|2262.22|2262.22|2262.22|2261.91|2261.91|0
1646659480000|2022-03-07 13:24:40|2262.28|2262.28|2262.66|2262.66|2262.66|2262.66|2262.28|2262.28|0
1646659490000|2022-03-07 13:24:50|2262.79|2262.79|2263.46|2263.46|2263.46|2263.46|2262.51|2262.51|0
1646659500000|2022-03-07 13:25:00|2263.18|2263.18|2263.11|2263.11|2263.18|2263.18|2263.11|2263.11|0
1646659510000|2022-03-07 13:25:10|2263.32|2263.32|2262.79|2262.79|2263.32|2263.32|2262.67|2262.67|0
1646659530000|2022-03-07 13:25:30|2262.63|2262.63|2262.27|2262.27|2262.63|2262.63|2262.27|2262.27|0
1646659540000|2022-03-07 13:25:40|2262.16|2262.16|2262.59|2262.59|2262.59|2262.59|2262.16|2262.16|0
1646659550000|2022-03-07 13:25:50|2262.9|2262.9|2262.9|2262.9|2263.09|2263.09|2262.84|2262.84|0
1646659560000|2022-03-07 13:26:00|2263|2263|2262.93|2262.93|2263|2263|2262.93|2262.93|0
1646659570000|2022-03-07 13:26:10|2263.07|2263.07|2262.8|2262.8|2263.07|2263.07|2262.8|2262.8|0
1646659580000|2022-03-07 13:26:20|2262.85|2262.85|2262.91|2262.91|2262.91|2262.91|2262.85|2262.85|0
1646659590000|2022-03-07 13:26:30|2262.76|2262.76|2262.15|2262.15|2262.76|2262.76|2262.15|2262.15|0
1646659600000|2022-03-07 13:26:40|2262.02|2262.02|2261.17|2261.17|2262.02|2262.02|2261.17|2261.17|0
1646659610000|2022-03-07 13:26:50|2261.1|2261.1|2260.92|2260.92|2261.1|2261.1|2260.84|2260.84|0
1646659620000|2022-03-07 13:27:00|2260.78|2260.78|2261.01|2261.01|2261.31|2261.31|2260.78|2260.78|0
1646659630000|2022-03-07 13:27:10|2261.17|2261.17|2262.72|2262.72|2262.72|2262.72|2261.17|2261.17|0
1646659650000|2022-03-07 13:27:30|2262.83|2262.83|2262.97|2262.97|2263.13|2263.13|2262.83|2262.83|0
1646659660000|2022-03-07 13:27:40|2262.9|2262.9|2262.9|2262.9|2262.9|2262.9|2262.9|2262.9|0
1646659680000|2022-03-07 13:28:00|2263.04|2263.04|2262.9|2262.9|2263.04|2263.04|2262.9|2262.9|0
1646659690000|2022-03-07 13:28:10|2262.96|2262.96|2262.96|2262.96|2262.96|2262.96|2262.96|2262.96|0
1646659700000|2022-03-07 13:28:20|2262.78|2262.78|2262.78|2262.78|2262.78|2262.78|2262.78|2262.78|0
1646659710000|2022-03-07 13:28:30|2262.24|2262.24|2261.62|2261.62|2262.24|2262.24|2261.62|2261.62|0
1646659730000|2022-03-07 13:28:50|2261.34|2261.34|2262.19|2262.19|2262.3|2262.3|2261.34|2261.34|0
1646659740000|2022-03-07 13:29:00|2262.26|2262.26|2262.77|2262.77|2262.84|2262.84|2262.26|2262.26|0
1646659750000|2022-03-07 13:29:10|2262.59|2262.59|2262.49|2262.49|2262.75|2262.75|2262.49|2262.49|0
1646659760000|2022-03-07 13:29:20|2262.56|2262.56|2262.02|2262.02|2262.56|2262.56|2262.02|2262.02|0
1646659770000|2022-03-07 13:29:30|2261.91|2261.91|2261.75|2261.75|2261.91|2261.91|2261.75|2261.75|0
1646659780000|2022-03-07 13:29:40|2261.57|2261.57|2261.57|2261.57|2261.57|2261.57|2261.57|2261.57|0
1646659790000|2022-03-07 13:29:50|2261.29|2261.29|2261.28|2261.28|2261.29|2261.29|2261.28|2261.28|0
1646659800000|2022-03-07 13:30:00|2261.35|2261.35|2261|2261|2261.35|2261.35|2260.8|2260.8|0
1646659810000|2022-03-07 13:30:10|2260.94|2260.94|2260.45|2260.45|2260.94|2260.94|2260.45|2260.45|0
1646659820000|2022-03-07 13:30:20|2260.66|2260.66|2261.52|2261.52|2261.52|2261.52|2260.66|2260.66|0
1646659830000|2022-03-07 13:30:30|2261.59|2261.59|2261.88|2261.88|2261.88|2261.88|2261.59|2261.59|0
1646659840000|2022-03-07 13:30:40|2261.82|2261.82|2262.13|2262.13|2262.13|2262.13|2261.82|2261.82|0
1646659850000|2022-03-07 13:30:50|2262.27|2262.27|2262.27|2262.27|2262.27|2262.27|2262.27|2262.27|0
1646659860000|2022-03-07 13:31:00|2262.38|2262.38|2261.85|2261.85|2262.5|2262.5|2261.85|2261.85|0
1646659870000|2022-03-07 13:31:10|2261.69|2261.69|2261.44|2261.44|2261.69|2261.69|2261.44|2261.44|0
1646659900000|2022-03-07 13:31:40|2261.29|2261.29|2261.01|2261.01|2261.29|2261.29|2261.01|2261.01|0
1646659910000|2022-03-07 13:31:50|2261.08|2261.08|2261.08|2261.08|2261.23|2261.23|2261.08|2261.08|0
1646659920000|2022-03-07 13:32:00|2260.95|2260.95|2260.87|2260.87|2260.95|2260.95|2260.84|2260.84|0
1646659930000|2022-03-07 13:32:10|2260.72|2260.72|2260.45|2260.45|2260.72|2260.72|2260.45|2260.45|0
1646659950000|2022-03-07 13:32:30|2260.32|2260.32|2260.32|2260.32|2260.32|2260.32|2260.32|2260.32|0
1646659960000|2022-03-07 13:32:40|2260.25|2260.25|2259.78|2259.78|2260.25|2260.25|2259.78|2259.78|0
1646659970000|2022-03-07 13:32:50|2259.7|2259.7|2258.47|2258.47|2259.7|2259.7|2258.47|2258.47|0
1646659980000|2022-03-07 13:33:00|2258.79|2258.79|2258.35|2258.35|2258.79|2258.79|2258.35|2258.35|0
1646659990000|2022-03-07 13:33:10|2258.28|2258.28|2258.28|2258.28|2258.28|2258.28|2258.28|2258.28|0
1646660000000|2022-03-07 13:33:20|2258.54|2258.54|2258.7|2258.7|2258.94|2258.94|2258.54|2258.54|0
1646660010000|2022-03-07 13:33:30|2258.54|2258.54|2257.73|2257.73|2258.54|2258.54|2257.73|2257.73|0
1646660020000|2022-03-07 13:33:40|2257.52|2257.52|2257.52|2257.52|2257.52|2257.52|2257.52|2257.52|0
1646660030000|2022-03-07 13:33:50|2257.66|2257.66|2257.83|2257.83|2257.83|2257.83|2257.66|2257.66|0
1646660040000|2022-03-07 13:34:00|2257.8|2257.8|2258.5|2258.5|2258.5|2258.5|2257.8|2257.8|0
1646660050000|2022-03-07 13:34:10|2258.66|2258.66|2259.11|2259.11|2259.11|2259.11|2258.66|2258.66|0
1646660060000|2022-03-07 13:34:20|2259.22|2259.22|2259.27|2259.27|2259.38|2259.38|2259.11|2259.11|0
1646660080000|2022-03-07 13:34:40|2259.3|2259.3|2259.3|2259.3|2259.3|2259.3|2259.3|2259.3|0
1646660090000|2022-03-07 13:34:50|2259.44|2259.44|2259.44|2259.44|2259.44|2259.44|2259.44|2259.44|0
1646660100000|2022-03-07 13:35:00|2259.5|2259.5|2259.43|2259.43|2259.5|2259.5|2259.43|2259.43|0
1646660110000|2022-03-07 13:35:10|2259.37|2259.37|2259.83|2259.83|2259.83|2259.83|2259.37|2259.37|0
1646660120000|2022-03-07 13:35:20|2260.05|2260.05|2260.26|2260.26|2260.26|2260.26|2260.05|2260.05|0
1646660130000|2022-03-07 13:35:30|2260.37|2260.37|2260.59|2260.59|2260.59|2260.59|2260.37|2260.37|0
1646660140000|2022-03-07 13:35:40|2261.11|2261.11|2261.34|2261.34|2261.34|2261.34|2261.11|2261.11|0
1646660160000|2022-03-07 13:36:00|2261.26|2261.26|2262.36|2262.36|2262.36|2262.36|2261.26|2261.26|0
1646660170000|2022-03-07 13:36:10|2262.43|2262.43|2261.98|2261.98|2262.43|2262.43|2261.98|2261.98|0
1646660180000|2022-03-07 13:36:20|2261.9|2261.9|2261.58|2261.58|2261.9|2261.9|2261.58|2261.58|0
1646660190000|2022-03-07 13:36:30|2261.65|2261.65|2261.63|2261.63|2261.65|2261.65|2261.42|2261.42|0
1646660200000|2022-03-07 13:36:40|2261.98|2261.98|2261.98|2261.98|2261.98|2261.98|2261.98|2261.98|0
1646660210000|2022-03-07 13:36:50|2261.56|2261.56|2262.09|2262.09|2262.09|2262.09|2261.56|2261.56|0
1646660220000|2022-03-07 13:37:00|2261.95|2261.95|2261.95|2261.95|2261.95|2261.95|2261.95|2261.95|0
1646660230000|2022-03-07 13:37:10|2261.92|2261.92|2261.79|2261.79|2261.92|2261.92|2261.79|2261.79|0
1646660240000|2022-03-07 13:37:20|2261.92|2261.92|2262.1|2262.1|2262.1|2262.1|2261.92|2261.92|0
1646660250000|2022-03-07 13:37:30|2262.17|2262.17|2263.04|2263.04|2263.04|2263.04|2262.17|2262.17|0
1646660260000|2022-03-07 13:37:40|2263.15|2263.15|2263.36|2263.36|2263.49|2263.49|2263.15|2263.15|0
1646660270000|2022-03-07 13:37:50|2263.49|2263.49|2263.49|2263.49|2263.49|2263.49|2263.49|2263.49|0
1646660280000|2022-03-07 13:38:00|2263.38|2263.38|2263.92|2263.92|2264.13|2264.13|2263.38|2263.38|0
1646660290000|2022-03-07 13:38:10|2263.65|2263.65|2263.09|2263.09|2263.65|2263.65|2263.09|2263.09|0
1646660300000|2022-03-07 13:38:20|2262.95|2262.95|2262.55|2262.55|2262.95|2262.95|2262.55|2262.55|0
1646660310000|2022-03-07 13:38:30|2262.71|2262.71|2263.12|2263.12|2263.12|2263.12|2262.71|2262.71|0
1646660320000|2022-03-07 13:38:40|2263|2263|2262.8|2262.8|2263.1|2263.1|2262.14|2262.14|0
1646660330000|2022-03-07 13:38:50|2262.88|2262.88|2262.47|2262.47|2262.88|2262.88|2262.34|2262.34|0
1646660340000|2022-03-07 13:39:00|2262.01|2262.01|2262.04|2262.04|2262.04|2262.04|2261.88|2261.88|0
1646660350000|2022-03-07 13:39:10|2261.9|2261.9|2261.66|2261.66|2261.9|2261.9|2261.46|2261.46|0
1646660360000|2022-03-07 13:39:20|2261.81|2261.81|2262.71|2262.71|2262.79|2262.79|2261.81|2261.81|0
1646660370000|2022-03-07 13:39:30|2262.78|2262.78|2262.78|2262.78|2262.78|2262.78|2262.78|2262.78|0
1646660380000|2022-03-07 13:39:40|2263.26|2263.26|2263.41|2263.41|2263.41|2263.41|2263.26|2263.26|0
1646660390000|2022-03-07 13:39:50|2263.26|2263.26|2264.56|2264.56|2264.56|2264.56|2263.26|2263.26|0
1646660410000|2022-03-07 13:40:10|2264.67|2264.67|2265.86|2265.86|2265.86|2265.86|2264.67|2264.67|0
1646660420000|2022-03-07 13:40:20|2265.92|2265.92|2265.92|2265.92|2265.92|2265.92|2265.92|2265.92|0
1646660430000|2022-03-07 13:40:30|2265.95|2265.95|2266.61|2266.61|2266.61|2266.61|2265.95|2265.95|0
1646660440000|2022-03-07 13:40:40|2266.78|2266.78|2266.54|2266.54|2266.78|2266.78|2266.54|2266.54|0
1646660450000|2022-03-07 13:40:50|2266.7|2266.7|2266.66|2266.66|2266.7|2266.7|2266.54|2266.54|0
1646660460000|2022-03-07 13:41:00|2266.53|2266.53|2266.38|2266.38|2266.53|2266.53|2266.24|2266.24|0
1646660470000|2022-03-07 13:41:10|2266.5|2266.5|2266.5|2266.5|2266.5|2266.5|2266.5|2266.5|0
1646660480000|2022-03-07 13:41:20|2266.62|2266.62|2266.51|2266.51|2266.62|2266.62|2266.51|2266.51|0
1646660490000|2022-03-07 13:41:30|2266.9|2266.9|2268.02|2268.02|2268.02|2268.02|2266.9|2266.9|0
1646660500000|2022-03-07 13:41:40|2268.09|2268.09|2268.52|2268.52|2268.52|2268.52|2268.09|2268.09|0
1646660510000|2022-03-07 13:41:50|2268.84|2268.84|2271.05|2271.05|2271.11|2271.11|2268.84|2268.84|0
1646660520000|2022-03-07 13:42:00|2270.73|2270.73|2270.73|2270.73|2270.97|2270.97|2270.73|2270.73|0
1646660530000|2022-03-07 13:42:10|2271.05|2271.05|2270.41|2270.41|2271.17|2271.17|2270.41|2270.41|0
1646660540000|2022-03-07 13:42:20|2269.8|2269.8|2268.55|2268.55|2269.8|2269.8|2268.55|2268.55|0
1646660550000|2022-03-07 13:42:30|2268.23|2268.23|2267.08|2267.08|2268.37|2268.37|2267.03|2267.03|0
1646660560000|2022-03-07 13:42:40|2266.97|2266.97|2266.97|2266.97|2266.97|2266.97|2266.97|2266.97|0
1646660570000|2022-03-07 13:42:50|2267.04|2267.04|2266.92|2266.92|2267.04|2267.04|2266.92|2266.92|0
1646660580000|2022-03-07 13:43:00|2267.08|2267.08|2267.07|2267.07|2267.24|2267.24|2266.94|2266.94|0
1646660590000|2022-03-07 13:43:10|2266.94|2266.94|2266.94|2266.94|2266.94|2266.94|2266.94|2266.94|0
1646660600000|2022-03-07 13:43:20|2267.05|2267.05|2267.61|2267.61|2267.61|2267.61|2267.05|2267.05|0
1646660610000|2022-03-07 13:43:30|2267.68|2267.68|2267.46|2267.46|2267.68|2267.68|2267.46|2267.46|0
1646660620000|2022-03-07 13:43:40|2267.54|2267.54|2267.62|2267.62|2268.25|2268.25|2267.54|2267.54|0
1646660630000|2022-03-07 13:43:50|2267.69|2267.69|2268.29|2268.29|2268.29|2268.29|2267.69|2267.69|0
1646660640000|2022-03-07 13:44:00|2268.23|2268.23|2268.61|2268.61|2268.61|2268.61|2268.23|2268.23|0
1646660680000|2022-03-07 13:44:40|2269.17|2269.17|2269.17|2269.17|2269.17|2269.17|2269.17|2269.17|0
1646660690000|2022-03-07 13:44:50|2269.35|2269.35|2269.73|2269.73|2269.73|2269.73|2269.35|2269.35|0
1646660700000|2022-03-07 13:45:00|2269.81|2269.81|2269.77|2269.77|2270.36|2270.36|2269.77|2269.77|0
1646660720000|2022-03-07 13:45:20|2269.84|2269.84|2270.16|2270.16|2270.16|2270.16|2269.84|2269.84|0
1646660730000|2022-03-07 13:45:30|2270.22|2270.22|2270.21|2270.21|2270.22|2270.22|2270.06|2270.06|0
1646660750000|2022-03-07 13:45:50|2270.14|2270.14|2270.14|2270.14|2270.14|2270.14|2270.14|2270.14|0
1646660760000|2022-03-07 13:46:00|2270.17|2270.17|2270.81|2270.81|2270.81|2270.81|2270.17|2270.17|0
1646660770000|2022-03-07 13:46:10|2270.96|2270.96|2271.5|2271.5|2271.5|2271.5|2270.96|2270.96|0
1646660780000|2022-03-07 13:46:20|2271.54|2271.54|2271.77|2271.77|2271.77|2271.77|2271.54|2271.54|0
1646660800000|2022-03-07 13:46:40|2271.21|2271.21|2270.47|2270.47|2271.21|2271.21|2270.47|2270.47|0
1646660810000|2022-03-07 13:46:50|2270.69|2270.69|2271.14|2271.14|2271.14|2271.14|2270.69|2270.69|0
1646660820000|2022-03-07 13:47:00|2271.25|2271.25|2271.48|2271.48|2271.52|2271.52|2271.18|2271.18|0
1646660830000|2022-03-07 13:47:10|2271.54|2271.54|2273.02|2273.02|2273.02|2273.02|2271.54|2271.54|0
1646660840000|2022-03-07 13:47:20|2272.86|2272.86|2272.86|2272.86|2272.86|2272.86|2272.86|2272.86|0
1646660850000|2022-03-07 13:47:30|2272.75|2272.75|2272.91|2272.91|2272.91|2272.91|2272.75|2272.75|0
1646660860000|2022-03-07 13:47:40|2273.06|2273.06|2272.91|2272.91|2273.06|2273.06|2272.91|2272.91|0
1646660890000|2022-03-07 13:48:10|2273.07|2273.07|2273.07|2273.07|2273.14|2273.14|2273.07|2273.07|0
1646660900000|2022-03-07 13:48:20|2273.13|2273.13|2273.02|2273.02|2273.13|2273.13|2272.73|2272.73|0
1646660910000|2022-03-07 13:48:30|2273.14|2273.14|2272.8|2272.8|2273.14|2273.14|2272.8|2272.8|0
1646660920000|2022-03-07 13:48:40|2272.58|2272.58|2273.37|2273.37|2273.45|2273.45|2272.58|2272.58|0
1646660930000|2022-03-07 13:48:50|2273.22|2273.22|2273.06|2273.06|2273.24|2273.24|2273.06|2273.06|0
1646660940000|2022-03-07 13:49:00|2273.17|2273.17|2273.17|2273.17|2273.17|2273.17|2273.17|2273.17|0
1646660950000|2022-03-07 13:49:10|2273.33|2273.33|2273.66|2273.66|2273.66|2273.66|2273.22|2273.22|0
1646660960000|2022-03-07 13:49:20|2273.59|2273.59|2275.24|2275.24|2275.24|2275.24|2273.36|2273.36|0
1646660970000|2022-03-07 13:49:30|2274.91|2274.91|2274.91|2274.91|2274.91|2274.91|2274.91|2274.91|0
1646660980000|2022-03-07 13:49:40|2274.69|2274.69|2273.5|2273.5|2274.69|2274.69|2273.5|2273.5|0
1646660990000|2022-03-07 13:49:50|2273.66|2273.66|2273.84|2273.84|2273.84|2273.84|2273.66|2273.66|0
1646661000000|2022-03-07 13:50:00|2274.08|2274.08|2274.03|2274.03|2274.11|2274.11|2274.03|2274.03|0
1646661010000|2022-03-07 13:50:10|2273.85|2273.85|2273.32|2273.32|2273.85|2273.85|2273.32|2273.32|0
1646661020000|2022-03-07 13:50:20|2273.44|2273.44|2273.43|2273.43|2273.65|2273.65|2273.43|2273.43|0
1646661030000|2022-03-07 13:50:30|2273.28|2273.28|2273.66|2273.66|2273.66|2273.66|2273.28|2273.28|0
1646661040000|2022-03-07 13:50:40|2273.44|2273.44|2273.44|2273.44|2273.44|2273.44|2273.44|2273.44|0
1646661050000|2022-03-07 13:50:50|2273.14|2273.14|2272.66|2272.66|2273.14|2273.14|2272.66|2272.66|0
1646661060000|2022-03-07 13:51:00|2272.52|2272.52|2272.71|2272.71|2272.71|2272.71|2272.31|2272.31|0
1646661070000|2022-03-07 13:51:10|2272.53|2272.53|2272.53|2272.53|2272.53|2272.53|2272.53|2272.53|0
1646661080000|2022-03-07 13:51:20|2272.21|2272.21|2270.94|2270.94|2272.21|2272.21|2270.55|2270.55|0
1646661090000|2022-03-07 13:51:30|2271|2271|2271.48|2271.48|2271.48|2271.48|2271|2271|0
1646661100000|2022-03-07 13:51:40|2271.34|2271.34|2271.19|2271.19|2271.34|2271.34|2271.12|2271.12|0
1646661110000|2022-03-07 13:51:50|2271.26|2271.26|2271.28|2271.28|2271.58|2271.58|2271.26|2271.26|0
1646661130000|2022-03-07 13:52:10|2271.44|2271.44|2271.84|2271.84|2271.97|2271.97|2271.44|2271.44|0
1646661140000|2022-03-07 13:52:20|2271.68|2271.68|2270.95|2270.95|2271.68|2271.68|2270.95|2270.95|0
1646661150000|2022-03-07 13:52:30|2271.26|2271.26|2271|2271|2271.26|2271.26|2270.95|2270.95|0
1646661160000|2022-03-07 13:52:40|2271.25|2271.25|2271.25|2271.25|2271.25|2271.25|2271.25|2271.25|0
1646661170000|2022-03-07 13:52:50|2271.18|2271.18|2272.03|2272.03|2272.03|2272.03|2271.1|2271.1|0
1646661180000|2022-03-07 13:53:00|2272.4|2272.4|2272.79|2272.79|2272.79|2272.79|2272.4|2272.4|0
1646661190000|2022-03-07 13:53:10|2272.93|2272.93|2272.93|2272.93|2272.93|2272.93|2272.93|2272.93|0
1646661200000|2022-03-07 13:53:20|2272.82|2272.82|2272.97|2272.97|2272.97|2272.97|2272.82|2272.82|0
1646661220000|2022-03-07 13:53:40|2273.04|2273.04|2273.11|2273.11|2273.11|2273.11|2273.04|2273.04|0
1646661230000|2022-03-07 13:53:50|2272.63|2272.63|2273.21|2273.21|2273.21|2273.21|2272.63|2272.63|0
1646661240000|2022-03-07 13:54:00|2273.44|2273.44|2273.1|2273.1|2273.44|2273.44|2273.1|2273.1|0
1646661250000|2022-03-07 13:54:10|2272.99|2272.99|2271.11|2271.11|2272.99|2272.99|2271.11|2271.11|0
1646661260000|2022-03-07 13:54:20|2270.97|2270.97|2270.42|2270.42|2270.97|2270.97|2270.42|2270.42|0
1646661270000|2022-03-07 13:54:30|2270.35|2270.35|2270.11|2270.11|2270.35|2270.35|2270.11|2270.11|0
1646661280000|2022-03-07 13:54:40|2269.79|2269.79|2268.73|2268.73|2269.79|2269.79|2268.73|2268.73|0
1646661290000|2022-03-07 13:54:50|2268.41|2268.41|2268.29|2268.29|2268.41|2268.41|2268.29|2268.29|0
1646661300000|2022-03-07 13:55:00|2268.21|2268.21|2267.66|2267.66|2268.21|2268.21|2267.66|2267.66|0
1646661320000|2022-03-07 13:55:20|2267.51|2267.51|2267.63|2267.63|2267.63|2267.63|2267.51|2267.51|0
1646661330000|2022-03-07 13:55:30|2267.86|2267.86|2267.86|2267.86|2267.86|2267.86|2267.86|2267.86|0
1646661340000|2022-03-07 13:55:40|2267.99|2267.99|2268.8|2268.8|2268.8|2268.8|2267.99|2267.99|0
1646661350000|2022-03-07 13:55:50|2268.92|2268.92|2268.92|2268.92|2268.92|2268.92|2268.92|2268.92|0
1646661360000|2022-03-07 13:56:00|2269.24|2269.24|2269.59|2269.59|2269.63|2269.63|2269.24|2269.24|0
1646661370000|2022-03-07 13:56:10|2269.33|2269.33|2269.2|2269.2|2269.33|2269.33|2269.2|2269.2|0
1646661380000|2022-03-07 13:56:20|2269.33|2269.33|2269.46|2269.46|2269.46|2269.46|2269.33|2269.33|0
1646661390000|2022-03-07 13:56:30|2269.53|2269.53|2269.41|2269.41|2269.53|2269.53|2269.41|2269.41|0
1646661400000|2022-03-07 13:56:40|2269.48|2269.48|2269.48|2269.48|2269.48|2269.48|2269.48|2269.48|0
1646661410000|2022-03-07 13:56:50|2269.42|2269.42|2269.58|2269.58|2269.58|2269.58|2269.42|2269.42|0
1646661420000|2022-03-07 13:57:00|2269.51|2269.51|2269.51|2269.51|2269.51|2269.51|2269.51|2269.51|0
1646661440000|2022-03-07 13:57:20|2269.19|2269.19|2269.91|2269.91|2269.91|2269.91|2268.87|2268.87|0
1646661460000|2022-03-07 13:57:40|2270.15|2270.15|2270.43|2270.43|2270.43|2270.43|2269.99|2269.99|0
1646661470000|2022-03-07 13:57:50|2270.47|2270.47|2270.47|2270.47|2270.47|2270.47|2270.47|2270.47|0
1646661480000|2022-03-07 13:58:00|2270.79|2270.79|2270.69|2270.69|2271.07|2271.07|2270.69|2270.69|0
1646661490000|2022-03-07 13:58:10|2270.76|2270.76|2270.97|2270.97|2270.97|2270.97|2270.76|2270.76|0
1646661500000|2022-03-07 13:58:20|2270.82|2270.82|2270.79|2270.79|2270.82|2270.82|2270.79|2270.79|0
1646661510000|2022-03-07 13:58:30|2270.66|2270.66|2270.66|2270.66|2270.66|2270.66|2270.66|2270.66|0
1646661520000|2022-03-07 13:58:40|2270.81|2270.81|2272.29|2272.29|2272.29|2272.29|2270.81|2270.81|0
1646661530000|2022-03-07 13:58:50|2272.35|2272.35|2272.35|2272.35|2272.43|2272.43|2272.35|2272.35|0
1646661540000|2022-03-07 13:59:00|2272.67|2272.67|2272.61|2272.61|2272.67|2272.67|2272.45|2272.45|0
1646661560000|2022-03-07 13:59:20|2272.72|2272.72|2271.1|2271.1|2272.72|2272.72|2271.1|2271.1|0
1646661570000|2022-03-07 13:59:30|2271.17|2271.17|2271.14|2271.14|2271.17|2271.17|2271.14|2271.14|0
1646661580000|2022-03-07 13:59:40|2271.1|2271.1|2271.1|2271.1|2271.1|2271.1|2271.1|2271.1|0
1646661590000|2022-03-07 13:59:50|2270.95|2270.95|2270.8|2270.8|2270.95|2270.95|2270.8|2270.8|0
1646661600000|2022-03-07 14:00:00|2270.93|2270.93|2270.76|2270.76|2270.93|2270.93|2270.64|2270.64|0
1646661610000|2022-03-07 14:00:10|2270.65|2270.65|2269.87|2269.87|2270.65|2270.65|2269.87|2269.87|0
1646661620000|2022-03-07 14:00:20|2269.64|2269.64|2269.48|2269.48|2269.64|2269.64|2269.48|2269.48|0
1646661630000|2022-03-07 14:00:30|2269.03|2269.03|2268.74|2268.74|2269.35|2269.35|2268.74|2268.74|0
1646661640000|2022-03-07 14:00:40|2268.87|2268.87|2268.51|2268.51|2268.87|2268.87|2268.51|2268.51|0
1646661660000|2022-03-07 14:01:00|2268.61|2268.61|2268.61|2268.61|2268.61|2268.61|2268.61|2268.61|0
1646661670000|2022-03-07 14:01:10|2268.5|2268.5|2268.01|2268.01|2268.61|2268.61|2268.01|2268.01|0
1646661680000|2022-03-07 14:01:20|2268.48|2268.48|2268.51|2268.51|2268.57|2268.57|2268.41|2268.41|0
1646661690000|2022-03-07 14:01:30|2268.41|2268.41|2268.25|2268.25|2268.41|2268.41|2268.25|2268.25|0
1646661700000|2022-03-07 14:01:40|2268.47|2268.47|2268.39|2268.39|2268.63|2268.63|2268.09|2268.09|0
1646661710000|2022-03-07 14:01:50|2268.55|2268.55|2268.66|2268.66|2268.66|2268.66|2268.55|2268.55|0
1646661720000|2022-03-07 14:02:00|2268.77|2268.77|2270.65|2270.65|2270.65|2270.65|2268.66|2268.66|0
1646661730000|2022-03-07 14:02:10|2270.73|2270.73|2271.06|2271.06|2271.06|2271.06|2270.73|2270.73|0
1646661740000|2022-03-07 14:02:20|2270.96|2270.96|2270.96|2270.96|2270.96|2270.96|2270.96|2270.96|0
1646661760000|2022-03-07 14:02:40|2271.12|2271.12|2271.12|2271.12|2271.12|2271.12|2271.12|2271.12|0
1646661780000|2022-03-07 14:03:00|2271.18|2271.18|2271.33|2271.33|2271.33|2271.33|2271.18|2271.18|0
1646661790000|2022-03-07 14:03:10|2271.24|2271.24|2271.32|2271.32|2271.39|2271.39|2271.24|2271.24|0
1646661810000|2022-03-07 14:03:30|2271.46|2271.46|2271.99|2271.99|2271.99|2271.99|2271.39|2271.39|0
1646661820000|2022-03-07 14:03:40|2272.14|2272.14|2272.07|2272.07|2272.14|2272.14|2272.07|2272.07|0
1646661830000|2022-03-07 14:03:50|2272.21|2272.21|2272.33|2272.33|2272.33|2272.33|2272.21|2272.21|0
1646661840000|2022-03-07 14:04:00|2272.76|2272.76|2274.87|2274.87|2274.87|2274.87|2272.76|2272.76|0
1646661850000|2022-03-07 14:04:10|2274.84|2274.84|2276.05|2276.05|2276.12|2276.12|2274.84|2274.84|0
1646661860000|2022-03-07 14:04:20|2276.11|2276.11|2276.39|2276.39|2276.39|2276.39|2276.11|2276.11|0
1646661870000|2022-03-07 14:04:30|2276.31|2276.31|2276.45|2276.45|2276.45|2276.45|2276.07|2276.07|0
1646661880000|2022-03-07 14:04:40|2276.42|2276.42|2276.42|2276.42|2276.42|2276.42|2276.42|2276.42|0
1646661890000|2022-03-07 14:04:50|2276.35|2276.35|2276.35|2276.35|2276.35|2276.35|2276.35|2276.35|0
1646661900000|2022-03-07 14:05:00|2276.48|2276.48|2277.21|2277.21|2277.21|2277.21|2276.48|2276.48|0
1646661910000|2022-03-07 14:05:10|2277.37|2277.37|2277.89|2277.89|2277.89|2277.89|2277.37|2277.37|0
1646661920000|2022-03-07 14:05:20|2277.57|2277.57|2277.43|2277.43|2277.57|2277.57|2277.43|2277.43|0
1646661930000|2022-03-07 14:05:30|2277.36|2277.36|2277.36|2277.36|2277.36|2277.36|2277.36|2277.36|0
1646661950000|2022-03-07 14:05:50|2277.29|2277.29|2277.64|2277.64|2277.64|2277.64|2277.29|2277.29|0
1646661960000|2022-03-07 14:06:00|2277.7|2277.7|2278.53|2278.53|2278.59|2278.59|2277.7|2277.7|0
1646661970000|2022-03-07 14:06:10|2278.6|2278.6|2278.76|2278.76|2278.76|2278.76|2278.6|2278.6|0
1646661980000|2022-03-07 14:06:20|2278.99|2278.99|2280.52|2280.52|2280.52|2280.52|2278.99|2278.99|0
1646661990000|2022-03-07 14:06:30|2280.4|2280.4|2278.23|2278.23|2280.4|2280.4|2278.23|2278.23|0
1646662000000|2022-03-07 14:06:40|2277.91|2277.91|2278.07|2278.07|2278.07|2278.07|2277.91|2277.91|0
1646662010000|2022-03-07 14:06:50|2277.76|2277.76|2277.83|2277.83|2277.83|2277.83|2277.68|2277.68|0
1646662020000|2022-03-07 14:07:00|2277.7|2277.7|2277.79|2277.79|2277.86|2277.86|2277.7|2277.7|0
1646662030000|2022-03-07 14:07:10|2277.88|2277.88|2278.32|2278.32|2278.32|2278.32|2277.88|2277.88|0
1646662040000|2022-03-07 14:07:20|2278.46|2278.46|2278.6|2278.6|2278.6|2278.6|2278.46|2278.46|0
1646662050000|2022-03-07 14:07:30|2278.66|2278.66|2280.7|2280.7|2280.7|2280.7|2278.66|2278.66|0
1646662060000|2022-03-07 14:07:40|2280.83|2280.83|2280.83|2280.83|2280.83|2280.83|2280.83|2280.83|0
1646662070000|2022-03-07 14:07:50|2280.7|2280.7|2280.77|2280.77|2280.77|2280.77|2280.7|2280.7|0
1646662080000|2022-03-07 14:08:00|2280.83|2280.83|2281.16|2281.16|2281.38|2281.38|2280.83|2280.83|0
1646662090000|2022-03-07 14:08:10|2281.3|2281.3|2281.36|2281.36|2281.36|2281.36|2281.3|2281.3|0
1646662100000|2022-03-07 14:08:20|2281.83|2281.83|2281.73|2281.73|2281.83|2281.83|2281.67|2281.67|0
1646662110000|2022-03-07 14:08:30|2281.65|2281.65|2281.22|2281.22|2281.69|2281.69|2281.22|2281.22|0
1646662120000|2022-03-07 14:08:40|2281.37|2281.37|2281.37|2281.37|2281.37|2281.37|2281.37|2281.37|0
1646662130000|2022-03-07 14:08:50|2281.51|2281.51|2281.47|2281.47|2281.67|2281.67|2281.47|2281.47|0
1646662140000|2022-03-07 14:09:00|2281.63|2281.63|2281.69|2281.69|2281.76|2281.76|2281.63|2281.63|0
1646662150000|2022-03-07 14:09:10|2281.76|2281.76|2281.97|2281.97|2282.03|2282.03|2281.76|2281.76|0
1646662170000|2022-03-07 14:09:30|2282.13|2282.13|2282.05|2282.05|2282.13|2282.13|2282.05|2282.05|0
1646662180000|2022-03-07 14:09:40|2282.31|2282.31|2282.58|2282.58|2282.58|2282.58|2282.31|2282.31|0
1646662190000|2022-03-07 14:09:50|2282.42|2282.42|2283.38|2283.38|2283.38|2283.38|2282.42|2282.42|0
1646662200000|2022-03-07 14:10:00|2283.6|2283.6|2283.6|2283.6|2283.6|2283.6|2283.6|2283.6|0
1646662210000|2022-03-07 14:10:10|2283.45|2283.45|2282.67|2282.67|2283.45|2283.45|2282.67|2282.67|0
1646662220000|2022-03-07 14:10:20|2282.78|2282.78|2282.22|2282.22|2282.9|2282.9|2282.22|2282.22|0
1646662230000|2022-03-07 14:10:30|2282.06|2282.06|2281.93|2281.93|2282.06|2282.06|2281.93|2281.93|0
1646662240000|2022-03-07 14:10:40|2281.8|2281.8|2281.58|2281.58|2281.93|2281.93|2281.58|2281.58|0
1646662250000|2022-03-07 14:10:50|2281.46|2281.46|2280.55|2280.55|2281.46|2281.46|2280.49|2280.49|0
1646662260000|2022-03-07 14:11:00|2280.49|2280.49|2280.51|2280.51|2280.51|2280.51|2280.43|2280.43|0
1646662270000|2022-03-07 14:11:10|2280.22|2280.22|2280.24|2280.24|2280.39|2280.39|2280.17|2280.17|0
1646662280000|2022-03-07 14:11:20|2280.2|2280.2|2280.28|2280.28|2280.28|2280.28|2280.08|2280.08|0
1646662290000|2022-03-07 14:11:30|2280.51|2280.51|2281.13|2281.13|2281.13|2281.13|2280.51|2280.51|0
1646662300000|2022-03-07 14:11:40|2281.19|2281.19|2282.26|2282.26|2282.39|2282.39|2281.19|2281.19|0
1646662310000|2022-03-07 14:11:50|2282.19|2282.19|2282.19|2282.19|2282.19|2282.19|2282.19|2282.19|0
1646662320000|2022-03-07 14:12:00|2282.12|2282.12|2282.06|2282.06|2282.28|2282.28|2282.06|2282.06|0
1646662330000|2022-03-07 14:12:10|2282.2|2282.2|2282.36|2282.36|2282.36|2282.36|2282.2|2282.2|0
1646662340000|2022-03-07 14:12:20|2282.42|2282.42|2282.34|2282.34|2282.49|2282.49|2282.34|2282.34|0
1646662350000|2022-03-07 14:12:30|2281.64|2281.64|2282.09|2282.09|2282.09|2282.09|2281.57|2281.57|0
1646662360000|2022-03-07 14:12:40|2282.22|2282.22|2282.14|2282.14|2282.22|2282.22|2282.06|2282.06|0
1646662370000|2022-03-07 14:12:50|2282.27|2282.27|2282.41|2282.41|2282.63|2282.63|2282.27|2282.27|0
1646662390000|2022-03-07 14:13:10|2282.54|2282.54|2282.22|2282.22|2282.54|2282.54|2282.22|2282.22|0
1646662400000|2022-03-07 14:13:20|2282.09|2282.09|2281.55|2281.55|2282.09|2282.09|2281.48|2281.48|0
1646662440000|2022-03-07 14:14:00|2281.59|2281.59|2281.98|2281.98|2281.98|2281.98|2281.59|2281.59|0
1646662450000|2022-03-07 14:14:10|2282.01|2282.01|2282.76|2282.76|2282.92|2282.92|2282.01|2282.01|0
1646662460000|2022-03-07 14:14:20|2282.9|2282.9|2282.59|2282.59|2282.9|2282.9|2282.59|2282.59|0
1646662470000|2022-03-07 14:14:30|2282.85|2282.85|2281.74|2281.74|2282.85|2282.85|2281.74|2281.74|0
1646662480000|2022-03-07 14:14:40|2281.66|2281.66|2281.58|2281.58|2281.7|2281.7|2281.58|2281.58|0
1646662490000|2022-03-07 14:14:50|2281.54|2281.54|2281.75|2281.75|2281.75|2281.75|2281.54|2281.54|0
1646662500000|2022-03-07 14:15:00|2281.82|2281.82|2281.82|2281.82|2281.82|2281.82|2281.82|2281.82|0
1646662510000|2022-03-07 14:15:10|2281.74|2281.74|2280.27|2280.27|2281.74|2281.74|2280.27|2280.27|0
1646662520000|2022-03-07 14:15:20|2280.12|2280.12|2279.96|2279.96|2280.12|2280.12|2279.96|2279.96|0
1646662530000|2022-03-07 14:15:30|2279.6|2279.6|2280.85|2280.85|2280.85|2280.85|2279.6|2279.6|0
1646662540000|2022-03-07 14:15:40|2281|2281|2281.52|2281.52|2281.6|2281.6|2281|2281|0
1646662550000|2022-03-07 14:15:50|2281.45|2281.45|2281.6|2281.6|2281.6|2281.6|2281.45|2281.45|0
1646662560000|2022-03-07 14:16:00|2281.72|2281.72|2281.72|2281.72|2281.72|2281.72|2281.72|2281.72|0
1646662570000|2022-03-07 14:16:10|2281.78|2281.78|2281.78|2281.78|2281.78|2281.78|2281.78|2281.78|0
1646662580000|2022-03-07 14:16:20|2281.3|2281.3|2281.3|2281.3|2281.3|2281.3|2281.3|2281.3|0
1646662590000|2022-03-07 14:16:30|2281.43|2281.43|2282.45|2282.45|2282.45|2282.45|2281.43|2281.43|0
1646662600000|2022-03-07 14:16:40|2282.61|2282.61|2282.89|2282.89|2282.89|2282.89|2282.61|2282.61|0
1646662610000|2022-03-07 14:16:50|2283.05|2283.05|2283.05|2283.05|2283.05|2283.05|2283.05|2283.05|0
1646662620000|2022-03-07 14:17:00|2282.83|2282.83|2282.91|2282.91|2283.23|2283.23|2282.83|2282.83|0
1646662640000|2022-03-07 14:17:20|2282.78|2282.78|2282.39|2282.39|2282.78|2282.78|2282.3|2282.3|0
1646662650000|2022-03-07 14:17:30|2282.23|2282.23|2280.93|2280.93|2282.28|2282.28|2280.93|2280.93|0
1646662660000|2022-03-07 14:17:40|2280.82|2280.82|2280.82|2280.82|2280.82|2280.82|2280.82|2280.82|0
1646662670000|2022-03-07 14:17:50|2280.66|2280.66|2281.16|2281.16|2281.16|2281.16|2280.66|2280.66|0
1646662680000|2022-03-07 14:18:00|2281.22|2281.22|2281.26|2281.26|2281.26|2281.26|2281.22|2281.22|0
1646662690000|2022-03-07 14:18:10|2281.18|2281.18|2281.18|2281.18|2281.18|2281.18|2281.18|2281.18|0
1646662710000|2022-03-07 14:18:30|2281.33|2281.33|2281.98|2281.98|2282.14|2282.14|2281.25|2281.25|0
1646662720000|2022-03-07 14:18:40|2282.11|2282.11|2281.87|2281.87|2282.11|2282.11|2281.64|2281.64|0
1646662730000|2022-03-07 14:18:50|2281.9|2281.9|2281.93|2281.93|2281.93|2281.93|2281.9|2281.9|0
1646662740000|2022-03-07 14:19:00|2281.87|2281.87|2281.84|2281.84|2281.87|2281.87|2281.68|2281.68|0
1646662750000|2022-03-07 14:19:10|2281.95|2281.95|2282.72|2282.72|2282.72|2282.72|2281.95|2281.95|0
1646662760000|2022-03-07 14:19:20|2282.8|2282.8|2283.52|2283.52|2283.52|2283.52|2282.8|2282.8|0
1646662770000|2022-03-07 14:19:30|2283.81|2283.81|2284.11|2284.11|2284.11|2284.11|2283.81|2283.81|0
1646662780000|2022-03-07 14:19:40|2284.17|2284.17|2284.31|2284.31|2284.31|2284.31|2284.17|2284.17|0
1646662790000|2022-03-07 14:19:50|2284.52|2284.52|2284.6|2284.6|2284.6|2284.6|2284.52|2284.52|0
1646662800000|2022-03-07 14:20:00|2284.76|2284.76|2285.73|2285.73|2285.8|2285.8|2284.76|2284.76|0
1646662810000|2022-03-07 14:20:10|2285.79|2285.79|2285.91|2285.91|2285.91|2285.91|2285.63|2285.63|0
1646662830000|2022-03-07 14:20:30|2285.78|2285.78|2285.69|2285.69|2285.78|2285.78|2285.69|2285.69|0
1646662840000|2022-03-07 14:20:40|2285.61|2285.61|2285.36|2285.36|2285.61|2285.61|2285.08|2285.08|0
1646662850000|2022-03-07 14:20:50|2285.29|2285.29|2285.4|2285.4|2285.4|2285.4|2285.29|2285.29|0
1646662860000|2022-03-07 14:21:00|2285.67|2285.67|2285.46|2285.46|2285.67|2285.67|2285.38|2285.38|0
1646662870000|2022-03-07 14:21:10|2285.19|2285.19|2284.11|2284.11|2285.19|2285.19|2283.99|2283.99|0
1646662880000|2022-03-07 14:21:20|2284.24|2284.24|2286.38|2286.38|2286.49|2286.49|2284.24|2284.24|0
1646662890000|2022-03-07 14:21:30|2286.53|2286.53|2286.78|2286.78|2286.78|2286.78|2286.53|2286.53|0
1646662900000|2022-03-07 14:21:40|2286.75|2286.75|2287.15|2287.15|2287.15|2287.15|2286.72|2286.72|0
1646662910000|2022-03-07 14:21:50|2287.28|2287.28|2287.41|2287.41|2287.41|2287.41|2287.28|2287.28|0
1646662920000|2022-03-07 14:22:00|2287.48|2287.48|2287.43|2287.43|2287.51|2287.51|2287.43|2287.43|0
1646662930000|2022-03-07 14:22:10|2287.62|2287.62|2288.64|2288.64|2288.64|2288.64|2287.62|2287.62|0
1646662940000|2022-03-07 14:22:20|2288.6|2288.6|2289.43|2289.43|2289.43|2289.43|2288.54|2288.54|0
1646662950000|2022-03-07 14:22:30|2289.59|2289.59|2289.27|2289.27|2289.59|2289.59|2289.27|2289.27|0
1646662960000|2022-03-07 14:22:40|2289.33|2289.33|2289.56|2289.56|2289.56|2289.56|2289.33|2289.33|0
1646662970000|2022-03-07 14:22:50|2289.64|2289.64|2289.69|2289.69|2289.69|2289.69|2289.56|2289.56|0
1646662980000|2022-03-07 14:23:00|2289.56|2289.56|2288.91|2288.91|2289.82|2289.82|2288.85|2288.85|0
1646662990000|2022-03-07 14:23:10|2288.97|2288.97|2289|2289|2289|2289|2288.94|2288.94|0
1646663000000|2022-03-07 14:23:20|2289.08|2289.08|2289.98|2289.98|2289.98|2289.98|2289.08|2289.08|0
1646663010000|2022-03-07 14:23:30|2290.13|2290.13|2290.8|2290.8|2290.84|2290.84|2290.09|2290.09|0
1646663020000|2022-03-07 14:23:40|2290.87|2290.87|2292.41|2292.41|2292.41|2292.41|2290.87|2290.87|0
1646663030000|2022-03-07 14:23:50|2292.48|2292.48|2292.9|2292.9|2292.9|2292.9|2292.48|2292.48|0
1646663040000|2022-03-07 14:24:00|2292.97|2292.97|2292.62|2292.62|2292.97|2292.97|2292.47|2292.47|0
1646663050000|2022-03-07 14:24:10|2292.47|2292.47|2292.67|2292.67|2292.81|2292.81|2292.47|2292.47|0
1646663060000|2022-03-07 14:24:20|2292.51|2292.51|2292.04|2292.04|2292.51|2292.51|2292.04|2292.04|0
1646663070000|2022-03-07 14:24:30|2291.98|2291.98|2291.74|2291.74|2291.98|2291.98|2291.27|2291.27|0
1646663080000|2022-03-07 14:24:40|2291.85|2291.85|2292.11|2292.11|2292.11|2292.11|2291.85|2291.85|0
1646663090000|2022-03-07 14:24:50|2291.95|2291.95|2291.95|2291.95|2291.95|2291.95|2291.95|2291.95|0
1646663100000|2022-03-07 14:25:00|2291.99|2291.99|2291.9|2291.9|2291.99|2291.99|2291.84|2291.84|0
1646663120000|2022-03-07 14:25:20|2292.09|2292.09|2291.91|2291.91|2292.09|2292.09|2291.7|2291.7|0
1646663130000|2022-03-07 14:25:30|2291.99|2291.99|2291.62|2291.62|2291.99|2291.99|2291.62|2291.62|0
1646663140000|2022-03-07 14:25:40|2291.66|2291.66|2291.77|2291.77|2291.77|2291.77|2291.58|2291.58|0
1646663150000|2022-03-07 14:25:50|2292.09|2292.09|2292.09|2292.09|2292.09|2292.09|2292.09|2292.09|0
1646663160000|2022-03-07 14:26:00|2292.02|2292.02|2292.21|2292.21|2292.28|2292.28|2292.02|2292.02|0
1646663170000|2022-03-07 14:26:10|2292.28|2292.28|2292.31|2292.31|2292.35|2292.35|2292.28|2292.28|0
1646663180000|2022-03-07 14:26:20|2292.09|2292.09|2291.94|2291.94|2292.16|2292.16|2291.94|2291.94|0
1646663190000|2022-03-07 14:26:30|2291.82|2291.82|2292.66|2292.66|2292.66|2292.66|2291.82|2291.82|0
1646663200000|2022-03-07 14:26:40|2292.72|2292.72|2292.95|2292.95|2292.95|2292.95|2292.72|2292.72|0
1646663210000|2022-03-07 14:26:50|2293.35|2293.35|2294.09|2294.09|2294.09|2294.09|2293.35|2293.35|0
1646663220000|2022-03-07 14:27:00|2294.25|2294.25|2294.71|2294.71|2294.98|2294.98|2294.25|2294.25|0
1646663230000|2022-03-07 14:27:10|2294.75|2294.75|2294.99|2294.99|2295.17|2295.17|2294.75|2294.75|0
1646663240000|2022-03-07 14:27:20|2294.86|2294.86|2294.75|2294.75|2295.01|2295.01|2294.67|2294.67|0
1646663250000|2022-03-07 14:27:30|2294.88|2294.88|2295.39|2295.39|2295.39|2295.39|2294.87|2294.87|0
1646663260000|2022-03-07 14:27:40|2295.51|2295.51|2295.71|2295.71|2295.71|2295.71|2295.49|2295.49|0
1646663270000|2022-03-07 14:27:50|2295.68|2295.68|2295.11|2295.11|2295.68|2295.68|2295.11|2295.11|0
1646663280000|2022-03-07 14:28:00|2295.31|2295.31|2295.11|2295.11|2295.31|2295.31|2294.93|2294.93|0
1646663290000|2022-03-07 14:28:10|2294.95|2294.95|2294.8|2294.8|2294.95|2294.95|2294.68|2294.68|0
1646663300000|2022-03-07 14:28:20|2294.84|2294.84|2294.77|2294.77|2294.84|2294.84|2294.77|2294.77|0
1646663310000|2022-03-07 14:28:30|2294.71|2294.71|2294.6|2294.6|2294.71|2294.71|2294.6|2294.6|0
1646663320000|2022-03-07 14:28:40|2294.57|2294.57|2294.77|2294.77|2294.77|2294.77|2294.57|2294.57|0
1646663330000|2022-03-07 14:28:50|2294.84|2294.84|2296.97|2296.97|2297.01|2297.01|2294.84|2294.84|0
1646663340000|2022-03-07 14:29:00|2297.31|2297.31|2296.85|2296.85|2297.31|2297.31|2296.58|2296.58|0
1646663350000|2022-03-07 14:29:10|2297.01|2297.01|2296|2296|2297.01|2297.01|2296|2296|0
1646663360000|2022-03-07 14:29:20|2296.12|2296.12|2296.12|2296.12|2296.12|2296.12|2296.12|2296.12|0
1646663370000|2022-03-07 14:29:30|2296.15|2296.15|2296.42|2296.42|2296.42|2296.42|2296.15|2296.15|0
1646663380000|2022-03-07 14:29:40|2296|2296|2295.73|2295.73|2296|2296|2295.73|2295.73|0
1646663390000|2022-03-07 14:29:50|2295.8|2295.8|2296.03|2296.03|2296.03|2296.03|2295.69|2295.69|0
1646663400000|2022-03-07 14:30:00|2295.97|2295.97|2295.29|2295.29|2296.04|2296.04|2295.29|2295.29|0
1646663410000|2022-03-07 14:30:10|2295.62|2295.62|2296.38|2296.38|2296.38|2296.38|2295.5|2295.5|0
1646663420000|2022-03-07 14:30:20|2296.61|2296.61|2297.54|2297.54|2297.54|2297.54|2296.61|2296.61|0
1646663430000|2022-03-07 14:30:30|2297.62|2297.62|2297.38|2297.38|2297.62|2297.62|2297.38|2297.38|0
1646663440000|2022-03-07 14:30:40|2297.61|2297.61|2297.51|2297.51|2297.76|2297.76|2297.45|2297.45|0
1646663450000|2022-03-07 14:30:50|2297.63|2297.63|2297.72|2297.72|2297.77|2297.77|2297.45|2297.45|0
1646663460000|2022-03-07 14:31:00|2297.68|2297.68|2298.12|2298.12|2298.12|2298.12|2297.6|2297.6|0
1646663470000|2022-03-07 14:31:10|2298.67|2298.67|2299.27|2299.27|2299.27|2299.27|2298.67|2298.67|0
1646663480000|2022-03-07 14:31:20|2299.38|2299.38|2299.43|2299.43|2299.45|2299.45|2299.22|2299.22|0
1646663490000|2022-03-07 14:31:30|2299.83|2299.83|2300.04|2300.04|2300.27|2300.27|2299.83|2299.83|0
1646663500000|2022-03-07 14:31:40|2300.1|2300.1|2300.29|2300.29|2300.29|2300.29|2299.77|2299.77|0
1646663510000|2022-03-07 14:31:50|2300.43|2300.43|2300.65|2300.65|2300.65|2300.65|2300.29|2300.29|0
1646663520000|2022-03-07 14:32:00|2300.64|2300.64|2301.34|2301.34|2301.34|2301.34|2300.64|2300.64|0
1646663530000|2022-03-07 14:32:10|2301.46|2301.46|2301.28|2301.28|2301.54|2301.54|2301.28|2301.28|0
1646663540000|2022-03-07 14:32:20|2301.34|2301.34|2300.69|2300.69|2301.34|2301.34|2300.69|2300.69|0
1646663550000|2022-03-07 14:32:30|2300.62|2300.62|2301.89|2301.89|2301.89|2301.89|2300.49|2300.49|0
1646663560000|2022-03-07 14:32:40|2302.02|2302.02|2303.08|2303.08|2303.15|2303.15|2302.02|2302.02|0
1646663570000|2022-03-07 14:32:50|2303.16|2303.16|2303.71|2303.71|2303.71|2303.71|2303.16|2303.16|0
1646663580000|2022-03-07 14:33:00|2303.91|2303.91|2304.14|2304.14|2304.33|2304.33|2303.83|2303.83|0
1646663590000|2022-03-07 14:33:10|2303.98|2303.98|2301.88|2301.88|2304.14|2304.14|2301.88|2301.88|0
1646663600000|2022-03-07 14:33:20|2301.82|2301.82|2298.19|2298.19|2301.82|2301.82|2298.19|2298.19|0
1646663610000|2022-03-07 14:33:30|2298.06|2298.06|2295.99|2295.99|2298.19|2298.19|2295.99|2295.99|0
1646663620000|2022-03-07 14:33:40|2295.33|2295.33|2293.71|2293.71|2295.33|2295.33|2293.71|2293.71|0
1646663630000|2022-03-07 14:33:50|2292.79|2292.79|2291.95|2291.95|2292.85|2292.85|2291.76|2291.76|0
1646663640000|2022-03-07 14:34:00|2292.03|2292.03|2292.32|2292.32|2293.19|2293.19|2292.03|2292.03|0
1646663650000|2022-03-07 14:34:10|2292.18|2292.18|2291.15|2291.15|2292.18|2292.18|2291.15|2291.15|0
1646663660000|2022-03-07 14:34:20|2290.42|2290.42|2288.22|2288.22|2290.65|2290.65|2287.91|2287.91|0
1646663670000|2022-03-07 14:34:30|2288.74|2288.74|2288.42|2288.42|2288.9|2288.9|2288.42|2288.42|0
1646663680000|2022-03-07 14:34:40|2288.57|2288.57|2289.19|2289.19|2289.19|2289.19|2288.57|2288.57|0
1646663690000|2022-03-07 14:34:50|2288.95|2288.95|2290.05|2290.05|2290.06|2290.06|2288.95|2288.95|0
1646663700000|2022-03-07 14:35:00|2289.9|2289.9|2289.81|2289.81|2289.9|2289.9|2289.74|2289.74|0
1646663710000|2022-03-07 14:35:10|2289.74|2289.74|2289.95|2289.95|2290.1|2290.1|2289.74|2289.74|0
1646663720000|2022-03-07 14:35:20|2289.73|2289.73|2291.26|2291.26|2291.26|2291.26|2289.66|2289.66|0
1646663730000|2022-03-07 14:35:30|2291.29|2291.29|2290.64|2290.64|2291.36|2291.36|2290.42|2290.42|0
1646663740000|2022-03-07 14:35:40|2290.57|2290.57|2290.65|2290.65|2290.81|2290.81|2290.57|2290.57|0
1646663750000|2022-03-07 14:35:50|2290.52|2290.52|2290.71|2290.71|2290.71|2290.71|2290.36|2290.36|0
1646663760000|2022-03-07 14:36:00|2290.74|2290.74|2291.21|2291.21|2291.65|2291.65|2290.74|2290.74|0
1646663770000|2022-03-07 14:36:10|2291.36|2291.36|2291.29|2291.29|2291.36|2291.36|2291.29|2291.29|0
1646663780000|2022-03-07 14:36:20|2291.45|2291.45|2294.14|2294.14|2294.14|2294.14|2291.45|2291.45|0
1646663790000|2022-03-07 14:36:30|2294.06|2294.06|2294.11|2294.11|2294.18|2294.18|2293.97|2293.97|0
1646663800000|2022-03-07 14:36:40|2294.15|2294.15|2294.11|2294.11|2294.22|2294.22|2294.1|2294.1|0
1646663810000|2022-03-07 14:36:50|2293.97|2293.97|2293.15|2293.15|2293.97|2293.97|2293.15|2293.15|0
1646663820000|2022-03-07 14:37:00|2293.38|2293.38|2295.04|2295.04|2295.04|2295.04|2293.38|2293.38|0
1646663840000|2022-03-07 14:37:20|2294.92|2294.92|2293.88|2293.88|2294.92|2294.92|2293.81|2293.81|0
1646663850000|2022-03-07 14:37:30|2294.04|2294.04|2295.24|2295.24|2295.25|2295.25|2294.04|2294.04|0
1646663860000|2022-03-07 14:37:40|2294.97|2294.97|2294.52|2294.52|2294.97|2294.97|2294.52|2294.52|0
1646663870000|2022-03-07 14:37:50|2294.46|2294.46|2292.85|2292.85|2294.46|2294.46|2292.85|2292.85|0
1646663880000|2022-03-07 14:38:00|2292.92|2292.92|2294.03|2294.03|2294.03|2294.03|2292.92|2292.92|0
1646663890000|2022-03-07 14:38:10|2294.11|2294.11|2295.53|2295.53|2295.53|2295.53|2294.11|2294.11|0
1646663900000|2022-03-07 14:38:20|2295.4|2295.4|2295.71|2295.71|2295.71|2295.71|2295.4|2295.4|0
1646663910000|2022-03-07 14:38:30|2295.64|2295.64|2295.42|2295.42|2295.64|2295.64|2295.42|2295.42|0
1646663920000|2022-03-07 14:38:40|2295.2|2295.2|2294.82|2294.82|2295.2|2295.2|2294.82|2294.82|0
1646663930000|2022-03-07 14:38:50|2295.07|2295.07|2295.16|2295.16|2295.2|2295.2|2294.93|2294.93|0
1646663940000|2022-03-07 14:39:00|2295.02|2295.02|2294.8|2294.8|2295.1|2295.1|2294.77|2294.77|0
1646663950000|2022-03-07 14:39:10|2294.67|2294.67|2294.96|2294.96|2294.96|2294.96|2294.67|2294.67|0
1646663960000|2022-03-07 14:39:20|2295.07|2295.07|2296.84|2296.84|2296.84|2296.84|2295.07|2295.07|0
1646663970000|2022-03-07 14:39:30|2296.9|2296.9|2297.91|2297.91|2297.91|2297.91|2296.79|2296.79|0
1646663980000|2022-03-07 14:39:40|2297.96|2297.96|2298.63|2298.63|2298.63|2298.63|2297.96|2297.96|0
1646663990000|2022-03-07 14:39:50|2298.47|2298.47|2298.01|2298.01|2298.47|2298.47|2297.91|2297.91|0
1646664000000|2022-03-07 14:40:00|2298.28|2298.28|2298.06|2298.06|2298.28|2298.28|2298.06|2298.06|0
1646664010000|2022-03-07 14:40:10|2297.95|2297.95|2297.13|2297.13|2297.95|2297.95|2297.13|2297.13|0
1646664020000|2022-03-07 14:40:20|2296.98|2296.98|2296.91|2296.91|2297.06|2297.06|2296.64|2296.64|0
1646664030000|2022-03-07 14:40:30|2296.85|2296.85|2296.77|2296.77|2296.85|2296.85|2296.62|2296.62|0
1646664040000|2022-03-07 14:40:40|2296.14|2296.14|2295.69|2295.69|2296.14|2296.14|2295.69|2295.69|0
1646664050000|2022-03-07 14:40:50|2295.5|2295.5|2295.5|2295.5|2295.5|2295.5|2295.5|2295.5|0
1646664060000|2022-03-07 14:41:00|2295.19|2295.19|2296.14|2296.14|2296.14|2296.14|2295.19|2295.19|0
1646664070000|2022-03-07 14:41:10|2296.24|2296.24|2296.24|2296.24|2296.24|2296.24|2296.24|2296.24|0
1646664080000|2022-03-07 14:41:20|2296.18|2296.18|2295.46|2295.46|2296.18|2296.18|2295.46|2295.46|0
1646664090000|2022-03-07 14:41:30|2295.39|2295.39|2292.24|2292.24|2295.39|2295.39|2292.24|2292.24|0
1646664100000|2022-03-07 14:41:40|2292.08|2292.08|2292.08|2292.08|2292.08|2292.08|2292.08|2292.08|0
1646664110000|2022-03-07 14:41:50|2291.92|2291.92|2292.04|2292.04|2292.04|2292.04|2291.33|2291.33|0
1646664120000|2022-03-07 14:42:00|2291.88|2291.88|2290.73|2290.73|2291.88|2291.88|2290.73|2290.73|0
1646664130000|2022-03-07 14:42:10|2290.63|2290.63|2291.66|2291.66|2291.66|2291.66|2290.39|2290.39|0
1646664140000|2022-03-07 14:42:20|2291.72|2291.72|2291.73|2291.73|2291.87|2291.87|2291.55|2291.55|0
1646664150000|2022-03-07 14:42:30|2291.67|2291.67|2292.56|2292.56|2292.56|2292.56|2291.67|2291.67|0
1646664160000|2022-03-07 14:42:40|2292.22|2292.22|2292.11|2292.11|2292.34|2292.34|2292.11|2292.11|0
1646664170000|2022-03-07 14:42:50|2292.04|2292.04|2292.66|2292.66|2292.66|2292.66|2292.04|2292.04|0
1646664180000|2022-03-07 14:43:00|2292.58|2292.58|2292.37|2292.37|2292.58|2292.58|2292.01|2292.01|0
1646664190000|2022-03-07 14:43:10|2292.26|2292.26|2291.18|2291.18|2292.26|2292.26|2290.91|2290.91|0
1646664200000|2022-03-07 14:43:20|2291.24|2291.24|2291.43|2291.43|2291.43|2291.43|2291.12|2291.12|0
1646664210000|2022-03-07 14:43:30|2291.49|2291.49|2291.07|2291.07|2291.49|2291.49|2290.96|2290.96|0
1646664220000|2022-03-07 14:43:40|2290.94|2290.94|2290.99|2290.99|2291.07|2291.07|2290.82|2290.82|0
1646664230000|2022-03-07 14:43:50|2290.94|2290.94|2290.75|2290.75|2290.94|2290.94|2290.75|2290.75|0
1646664240000|2022-03-07 14:44:00|2290.63|2290.63|2290.6|2290.6|2290.63|2290.63|2290.53|2290.53|0
1646664250000|2022-03-07 14:44:10|2290.52|2290.52|2288.85|2288.85|2290.52|2290.52|2288.85|2288.85|0
1646664260000|2022-03-07 14:44:20|2288.21|2288.21|2287.96|2287.96|2288.3|2288.3|2287.74|2287.74|0
1646664270000|2022-03-07 14:44:30|2288.11|2288.11|2289.62|2289.62|2289.77|2289.77|2288.11|2288.11|0
1646664290000|2022-03-07 14:44:50|2289.69|2289.69|2287.55|2287.55|2289.69|2289.69|2287.55|2287.55|0
1646664300000|2022-03-07 14:45:00|2287.38|2287.38|2286.74|2286.74|2287.38|2287.38|2286.74|2286.74|0
1646664310000|2022-03-07 14:45:10|2287.01|2287.01|2288.31|2288.31|2288.31|2288.31|2287.01|2287.01|0
1646664320000|2022-03-07 14:45:20|2288.43|2288.43|2288.88|2288.88|2289.14|2289.14|2288.43|2288.43|0
1646664330000|2022-03-07 14:45:30|2289.29|2289.29|2290.75|2290.75|2290.75|2290.75|2289.29|2289.29|0
1646664340000|2022-03-07 14:45:40|2290.62|2290.62|2290.62|2290.62|2290.62|2290.62|2290.62|2290.62|0
1646664350000|2022-03-07 14:45:50|2290.18|2290.18|2289.76|2289.76|2290.18|2290.18|2289.76|2289.76|0
1646664360000|2022-03-07 14:46:00|2289.6|2289.6|2289.06|2289.06|2289.6|2289.6|2289.06|2289.06|0
1646664370000|2022-03-07 14:46:10|2288.9|2288.9|2288.67|2288.67|2288.9|2288.9|2288.67|2288.67|0
1646664380000|2022-03-07 14:46:20|2288.59|2288.59|2287.38|2287.38|2288.61|2288.61|2287.34|2287.34|0
1646664390000|2022-03-07 14:46:30|2287.45|2287.45|2287.31|2287.31|2287.45|2287.45|2287.31|2287.31|0
1646664400000|2022-03-07 14:46:40|2287.04|2287.04|2286.59|2286.59|2287.04|2287.04|2286.59|2286.59|0
1646664410000|2022-03-07 14:46:50|2286.52|2286.52|2286.87|2286.87|2286.87|2286.87|2286.52|2286.52|0
1646664420000|2022-03-07 14:47:00|2286.66|2286.66|2286.4|2286.4|2286.66|2286.66|2286.4|2286.4|0
1646664430000|2022-03-07 14:47:10|2286.56|2286.56|2286.72|2286.72|2286.86|2286.86|2286.4|2286.4|0
1646664440000|2022-03-07 14:47:20|2286.86|2286.86|2286.27|2286.27|2286.93|2286.93|2286.27|2286.27|0
1646664450000|2022-03-07 14:47:30|2286.15|2286.15|2286.03|2286.03|2286.15|2286.15|2286.03|2286.03|0
1646664460000|2022-03-07 14:47:40|2286.09|2286.09|2286.21|2286.21|2286.21|2286.21|2286.09|2286.09|0
1646664470000|2022-03-07 14:47:50|2286.1|2286.1|2285.03|2285.03|2286.1|2286.1|2285.03|2285.03|0
1646664480000|2022-03-07 14:48:00|2284.87|2284.87|2284.75|2284.75|2284.87|2284.87|2284.59|2284.59|0
1646664490000|2022-03-07 14:48:10|2284.68|2284.68|2285.15|2285.15|2285.31|2285.31|2284.68|2284.68|0
1646664500000|2022-03-07 14:48:20|2285.05|2285.05|2285.15|2285.15|2285.4|2285.4|2284.73|2284.73|0
1646664510000|2022-03-07 14:48:30|2285.22|2285.22|2286.13|2286.13|2286.24|2286.24|2285.22|2285.22|0
1646664520000|2022-03-07 14:48:40|2285.94|2285.94|2286.74|2286.74|2286.74|2286.74|2285.94|2285.94|0
1646664530000|2022-03-07 14:48:50|2286.87|2286.87|2286.75|2286.75|2286.87|2286.87|2286.75|2286.75|0
1646664540000|2022-03-07 14:49:00|2286.69|2286.69|2285.15|2285.15|2286.69|2286.69|2285.15|2285.15|0
1646664550000|2022-03-07 14:49:10|2285.22|2285.22|2287.5|2287.5|2287.5|2287.5|2285.22|2285.22|0
1646664560000|2022-03-07 14:49:20|2287.37|2287.37|2287.39|2287.39|2287.39|2287.39|2287.23|2287.23|0
1646664570000|2022-03-07 14:49:30|2287.52|2287.52|2286.83|2286.83|2287.71|2287.71|2286.83|2286.83|0
1646664580000|2022-03-07 14:49:40|2286.63|2286.63|2286.4|2286.4|2286.63|2286.63|2286.4|2286.4|0
1646664590000|2022-03-07 14:49:50|2286.07|2286.07|2286.07|2286.07|2286.07|2286.07|2286.07|2286.07|0
1646664600000|2022-03-07 14:50:00|2286.22|2286.22|2287.01|2287.01|2287.01|2287.01|2286.22|2286.22|0
1646664610000|2022-03-07 14:50:10|2287.33|2287.33|2287.89|2287.89|2287.89|2287.89|2287.33|2287.33|0
1646664620000|2022-03-07 14:50:20|2288.04|2288.04|2289.23|2289.23|2289.34|2289.34|2288.04|2288.04|0
1646664630000|2022-03-07 14:50:30|2289.3|2289.3|2290.36|2290.36|2290.58|2290.58|2289.3|2289.3|0
1646664640000|2022-03-07 14:50:40|2290.62|2290.62|2290.75|2290.75|2290.75|2290.75|2290.62|2290.62|0
1646664650000|2022-03-07 14:50:50|2290.78|2290.78|2290.78|2290.78|2290.78|2290.78|2290.78|2290.78|0
1646664660000|2022-03-07 14:51:00|2290.62|2290.62|2290.87|2290.87|2290.93|2290.93|2290.62|2290.62|0
1646664670000|2022-03-07 14:51:10|2290.93|2290.93|2291.51|2291.51|2291.51|2291.51|2290.93|2290.93|0
1646664680000|2022-03-07 14:51:20|2291.43|2291.43|2291.28|2291.28|2291.43|2291.43|2291.28|2291.28|0
1646664690000|2022-03-07 14:51:30|2291.42|2291.42|2291.35|2291.35|2291.42|2291.42|2291.35|2291.35|0
1646664700000|2022-03-07 14:51:40|2291.29|2291.29|2291.23|2291.23|2291.29|2291.29|2291.23|2291.23|0
1646664710000|2022-03-07 14:51:50|2291.36|2291.36|2293.59|2293.59|2293.59|2293.59|2291.36|2291.36|0
1646664720000|2022-03-07 14:52:00|2293.65|2293.65|2294.78|2294.78|2294.78|2294.78|2293.65|2293.65|0
1646664730000|2022-03-07 14:52:10|2294.84|2294.84|2295.11|2295.11|2295.11|2295.11|2294.84|2294.84|0
1646664740000|2022-03-07 14:52:20|2295.42|2295.42|2295.42|2295.42|2295.42|2295.42|2295.42|2295.42|0
1646664750000|2022-03-07 14:52:30|2295.26|2295.26|2294.94|2294.94|2295.26|2295.26|2294.94|2294.94|0
1646664760000|2022-03-07 14:52:40|2294.86|2294.86|2295.31|2295.31|2295.37|2295.37|2294.86|2294.86|0
1646664770000|2022-03-07 14:52:50|2295.47|2295.47|2296.39|2296.39|2296.47|2296.47|2295.47|2295.47|0
1646664780000|2022-03-07 14:53:00|2296.28|2296.28|2296.57|2296.57|2296.57|2296.57|2296.25|2296.25|0
1646664790000|2022-03-07 14:53:10|2296.41|2296.41|2295.08|2295.08|2296.47|2296.47|2295.04|2295.04|0
1646664800000|2022-03-07 14:53:20|2294.88|2294.88|2294.45|2294.45|2294.88|2294.88|2294.45|2294.45|0
1646664810000|2022-03-07 14:53:30|2294.53|2294.53|2294.59|2294.59|2294.78|2294.78|2294.38|2294.38|0
1646664820000|2022-03-07 14:53:40|2294.75|2294.75|2294.75|2294.75|2294.75|2294.75|2294.75|2294.75|0
1646664830000|2022-03-07 14:53:50|2294.83|2294.83|2295.46|2295.46|2295.46|2295.46|2294.83|2294.83|0
1646664840000|2022-03-07 14:54:00|2295.78|2295.78|2296.7|2296.7|2296.7|2296.7|2295.78|2295.78|0
1646664850000|2022-03-07 14:54:10|2296.85|2296.85|2297.27|2297.27|2297.27|2297.27|2296.85|2296.85|0
1646664860000|2022-03-07 14:54:20|2297.55|2297.55|2298.23|2298.23|2298.23|2298.23|2297.55|2297.55|0
1646664870000|2022-03-07 14:54:30|2298.35|2298.35|2299.76|2299.76|2299.87|2299.87|2298.35|2298.35|0
1646664880000|2022-03-07 14:54:40|2299.98|2299.98|2300.14|2300.14|2300.14|2300.14|2299.98|2299.98|0
1646664890000|2022-03-07 14:54:50|2300.26|2300.26|2300.26|2300.26|2300.26|2300.26|2300.26|2300.26|0
1646664900000|2022-03-07 14:55:00|2300.34|2300.34|2300.55|2300.55|2300.55|2300.55|2300.34|2300.34|0
1646664910000|2022-03-07 14:55:10|2300.67|2300.67|2301.05|2301.05|2301.05|2301.05|2300.67|2300.67|0
1646664920000|2022-03-07 14:55:20|2301.18|2301.18|2301.58|2301.58|2301.58|2301.58|2301.18|2301.18|0
1646664930000|2022-03-07 14:55:30|2301.47|2301.47|2301.62|2301.62|2301.62|2301.62|2301.36|2301.36|0
1646664940000|2022-03-07 14:55:40|2301.74|2301.74|2301.61|2301.61|2301.74|2301.74|2301.61|2301.61|0
1646664950000|2022-03-07 14:55:50|2301.94|2301.94|2303.57|2303.57|2303.64|2303.64|2301.94|2301.94|0
1646664960000|2022-03-07 14:56:00|2303.49|2303.49|2303.5|2303.5|2303.57|2303.57|2303.42|2303.42|0
1646664970000|2022-03-07 14:56:10|2303.66|2303.66|2303.8|2303.8|2303.8|2303.8|2303.66|2303.66|0
1646664980000|2022-03-07 14:56:20|2303.68|2303.68|2303.6|2303.6|2303.68|2303.68|2303.6|2303.6|0
1646664990000|2022-03-07 14:56:30|2303.47|2303.47|2303.88|2303.88|2303.88|2303.88|2303.47|2303.47|0
1646665010000|2022-03-07 14:56:50|2303.74|2303.74|2303.92|2303.92|2303.92|2303.92|2303.6|2303.6|0
1646665020000|2022-03-07 14:57:00|2303.99|2303.99|2303|2303|2303.99|2303.99|2302.94|2302.94|0
1646665030000|2022-03-07 14:57:10|2302.92|2302.92|2302.71|2302.71|2302.92|2302.92|2302.6|2302.6|0
1646665050000|2022-03-07 14:57:30|2302.6|2302.6|2302.46|2302.46|2302.6|2302.6|2302.46|2302.46|0
1646665060000|2022-03-07 14:57:40|2302|2302|2300.36|2300.36|2302|2302|2300.2|2300.2|0
1646665070000|2022-03-07 14:57:50|2300.15|2300.15|2300.28|2300.28|2300.28|2300.28|2300.15|2300.15|0
1646665080000|2022-03-07 14:58:00|2299.96|2299.96|2299.46|2299.46|2299.96|2299.96|2299.4|2299.4|0
1646665090000|2022-03-07 14:58:10|2299.6|2299.6|2297.81|2297.81|2299.6|2299.6|2297.81|2297.81|0
1646665100000|2022-03-07 14:58:20|2297.73|2297.73|2297.35|2297.35|2297.73|2297.73|2297.35|2297.35|0
1646665110000|2022-03-07 14:58:30|2297.28|2297.28|2295.99|2295.99|2297.28|2297.28|2295.91|2295.91|0
1646665120000|2022-03-07 14:58:40|2296.06|2296.06|2296.69|2296.69|2296.69|2296.69|2295.88|2295.88|0
1646665130000|2022-03-07 14:58:50|2296.88|2296.88|2296.39|2296.39|2297.18|2297.18|2296.32|2296.32|0
1646665140000|2022-03-07 14:59:00|2296.35|2296.35|2295.86|2295.86|2296.35|2296.35|2295.86|2295.86|0
1646665150000|2022-03-07 14:59:10|2295.92|2295.92|2295.44|2295.44|2295.92|2295.92|2295.44|2295.44|0
1646665160000|2022-03-07 14:59:20|2295.31|2295.31|2294.27|2294.27|2295.31|2295.31|2294.27|2294.27|0
1646665170000|2022-03-07 14:59:30|2294.4|2294.4|2294.7|2294.7|2294.7|2294.7|2294.4|2294.4|0
1646665180000|2022-03-07 14:59:40|2294.77|2294.77|2294.84|2294.84|2294.9|2294.9|2294.77|2294.77|0
1646665190000|2022-03-07 14:59:50|2295.06|2295.06|2295.82|2295.82|2295.82|2295.82|2295.06|2295.06|0
1646665200000|2022-03-07 15:00:00|2295.88|2295.88|2294.68|2294.68|2296.04|2296.04|2294.68|2294.68|0
1646665210000|2022-03-07 15:00:10|2294.74|2294.74|2295.52|2295.52|2295.63|2295.63|2294.74|2294.74|0
1646665220000|2022-03-07 15:00:20|2295.27|2295.27|2294.98|2294.98|2295.3|2295.3|2294.98|2294.98|0
1646665230000|2022-03-07 15:00:30|2295.1|2295.1|2293.61|2293.61|2295.17|2295.17|2293.61|2293.61|0
1646665240000|2022-03-07 15:00:40|2293.42|2293.42|2293.09|2293.09|2293.42|2293.42|2293.09|2293.09|0
1646665250000|2022-03-07 15:00:50|2292.96|2292.96|2292.83|2292.83|2292.96|2292.96|2292.83|2292.83|0
1646665260000|2022-03-07 15:01:00|2292.8|2292.8|2292.18|2292.18|2292.8|2292.8|2292.18|2292.18|0
1646665270000|2022-03-07 15:01:10|2291.95|2291.95|2291.65|2291.65|2291.95|2291.95|2291.65|2291.65|0
1646665280000|2022-03-07 15:01:20|2291.36|2291.36|2290.92|2290.92|2291.36|2291.36|2290.92|2290.92|0
1646665290000|2022-03-07 15:01:30|2290.88|2290.88|2290.17|2290.17|2290.88|2290.88|2290.17|2290.17|0
1646665300000|2022-03-07 15:01:40|2289.96|2289.96|2289.69|2289.69|2289.96|2289.96|2289.69|2289.69|0
1646665310000|2022-03-07 15:01:50|2289.63|2289.63|2289.33|2289.33|2289.63|2289.63|2289.33|2289.33|0
1646665320000|2022-03-07 15:02:00|2289.26|2289.26|2288.46|2288.46|2289.26|2289.26|2288.46|2288.46|0
1646665330000|2022-03-07 15:02:10|2288.39|2288.39|2288.4|2288.4|2288.4|2288.4|2288.17|2288.17|0
1646665340000|2022-03-07 15:02:20|2288.44|2288.44|2289.71|2289.71|2289.87|2289.87|2288.44|2288.44|0
1646665350000|2022-03-07 15:02:30|2289.56|2289.56|2289.77|2289.77|2289.77|2289.77|2289.56|2289.56|0
1646665360000|2022-03-07 15:02:40|2289.93|2289.93|2289.79|2289.79|2290.06|2290.06|2289.79|2289.79|0
1646665370000|2022-03-07 15:02:50|2289.95|2289.95|2290.19|2290.19|2290.19|2290.19|2289.95|2289.95|0
1646665380000|2022-03-07 15:03:00|2290.23|2290.23|2292.2|2292.2|2292.2|2292.2|2290.23|2290.23|0
1646665390000|2022-03-07 15:03:10|2292.14|2292.14|2291.86|2291.86|2292.17|2292.17|2291.86|2291.86|0
1646665400000|2022-03-07 15:03:20|2291.64|2291.64|2290.77|2290.77|2291.64|2291.64|2290.77|2290.77|0
1646665410000|2022-03-07 15:03:30|2290.89|2290.89|2290.94|2290.94|2291.26|2291.26|2290.82|2290.82|0
1646665420000|2022-03-07 15:03:40|2291.07|2291.07|2290.82|2290.82|2291.07|2291.07|2290.82|2290.82|0
1646665430000|2022-03-07 15:03:50|2290.81|2290.81|2290.58|2290.58|2290.81|2290.81|2290.58|2290.58|0
1646665440000|2022-03-07 15:04:00|2290.44|2290.44|2290.58|2290.58|2290.77|2290.77|2290.37|2290.37|0
1646665450000|2022-03-07 15:04:10|2290.54|2290.54|2290.54|2290.54|2290.54|2290.54|2290.54|2290.54|0
1646665460000|2022-03-07 15:04:20|2290.38|2290.38|2290.32|2290.32|2290.52|2290.52|2290.32|2290.32|0
1646665470000|2022-03-07 15:04:30|2290.13|2290.13|2289.61|2289.61|2290.13|2290.13|2289.61|2289.61|0
1646665480000|2022-03-07 15:04:40|2289.76|2289.76|2292|2292|2292|2292|2289.76|2289.76|0
1646665490000|2022-03-07 15:04:50|2292.14|2292.14|2292|2292|2292.54|2292.54|2292|2292|0
1646665500000|2022-03-07 15:05:00|2292.16|2292.16|2291.56|2291.56|2292.23|2292.23|2291.56|2291.56|0
1646665510000|2022-03-07 15:05:10|2291.72|2291.72|2291.51|2291.51|2291.72|2291.72|2291.5|2291.5|0
1646665520000|2022-03-07 15:05:20|2291.65|2291.65|2291.5|2291.5|2292.07|2292.07|2291.5|2291.5|0
1646665530000|2022-03-07 15:05:30|2291.43|2291.43|2291.23|2291.23|2291.43|2291.43|2291.17|2291.17|0
1646665540000|2022-03-07 15:05:40|2291.38|2291.38|2291.63|2291.63|2291.69|2291.69|2291.38|2291.38|0
1646665550000|2022-03-07 15:05:50|2291.52|2291.52|2291.12|2291.12|2291.52|2291.52|2291.12|2291.12|0
1646665560000|2022-03-07 15:06:00|2290.97|2290.97|2290.78|2290.78|2290.97|2290.97|2290.78|2290.78|0
1646665570000|2022-03-07 15:06:10|2291.1|2291.1|2291.06|2291.06|2291.17|2291.17|2291.06|2291.06|0
1646665580000|2022-03-07 15:06:20|2291.17|2291.17|2291.34|2291.34|2291.94|2291.94|2291.17|2291.17|0
1646665590000|2022-03-07 15:06:30|2291.08|2291.08|2289.83|2289.83|2291.14|2291.14|2289.83|2289.83|0
1646665600000|2022-03-07 15:06:40|2289.94|2289.94|2290.24|2290.24|2290.24|2290.24|2289.94|2289.94|0
1646665610000|2022-03-07 15:06:50|2290.17|2290.17|2289.83|2289.83|2290.17|2290.17|2289.83|2289.83|0
1646665620000|2022-03-07 15:07:00|2289.65|2289.65|2288.26|2288.26|2289.73|2289.73|2288.14|2288.14|0
1646665630000|2022-03-07 15:07:10|2288.33|2288.33|2288.17|2288.17|2288.49|2288.49|2288.17|2288.17|0
1646665640000|2022-03-07 15:07:20|2288.01|2288.01|2288.21|2288.21|2288.35|2288.35|2288.01|2288.01|0
1646665650000|2022-03-07 15:07:30|2288.05|2288.05|2287.98|2287.98|2288.05|2288.05|2287.98|2287.98|0
1646665660000|2022-03-07 15:07:40|2287.93|2287.93|2287.85|2287.85|2288.07|2288.07|2287.85|2287.85|0
1646665670000|2022-03-07 15:07:50|2287.74|2287.74|2286.62|2286.62|2287.74|2287.74|2286.62|2286.62|0
1646665680000|2022-03-07 15:08:00|2286.46|2286.46|2286.07|2286.07|2286.62|2286.62|2285.91|2285.91|0
1646665690000|2022-03-07 15:08:10|2285.76|2285.76|2285.96|2285.96|2285.96|2285.96|2285.7|2285.7|0
1646665700000|2022-03-07 15:08:20|2286.04|2286.04|2285.73|2285.73|2286.2|2286.2|2285.73|2285.73|0
1646665720000|2022-03-07 15:08:40|2285.26|2285.26|2285.8|2285.8|2285.8|2285.8|2285.26|2285.26|0
1646665730000|2022-03-07 15:08:50|2285.29|2285.29|2283.96|2283.96|2285.29|2285.29|2283.83|2283.83|0
1646665740000|2022-03-07 15:09:00|2284.12|2284.12|2283.42|2283.42|2284.29|2284.29|2283.42|2283.42|0
1646665750000|2022-03-07 15:09:10|2283.5|2283.5|2283.8|2283.8|2283.8|2283.8|2283.38|2283.38|0
1646665760000|2022-03-07 15:09:20|2283.73|2283.73|2282.02|2282.02|2283.73|2283.73|2281.85|2281.85|0
1646665770000|2022-03-07 15:09:30|2282.09|2282.09|2282.09|2282.09|2282.09|2282.09|2282.09|2282.09|0
1646665780000|2022-03-07 15:09:40|2282.16|2282.16|2282.48|2282.48|2282.48|2282.48|2282.16|2282.16|0
1646665790000|2022-03-07 15:09:50|2282.62|2282.62|2281.72|2281.72|2282.62|2282.62|2281.72|2281.72|0
1646665800000|2022-03-07 15:10:00|2282.06|2282.06|2281.34|2281.34|2282.06|2282.06|2281.34|2281.34|0
1646665810000|2022-03-07 15:10:10|2281.49|2281.49|2283.8|2283.8|2283.88|2283.88|2281.43|2281.43|0
1646665820000|2022-03-07 15:10:20|2283.47|2283.47|2283.39|2283.39|2283.47|2283.47|2283.27|2283.27|0
1646665830000|2022-03-07 15:10:30|2283.7|2283.7|2283.15|2283.15|2283.7|2283.7|2283.15|2283.15|0
1646665840000|2022-03-07 15:10:40|2283.08|2283.08|2283.16|2283.16|2283.23|2283.23|2283.08|2283.08|0
1646665850000|2022-03-07 15:10:50|2283.03|2283.03|2283.03|2283.03|2283.03|2283.03|2283.03|2283.03|0
1646665860000|2022-03-07 15:11:00|2282.89|2282.89|2281.31|2281.31|2282.89|2282.89|2281.24|2281.24|0
1646665870000|2022-03-07 15:11:10|2281.23|2281.23|2281.6|2281.6|2281.6|2281.6|2280.7|2280.7|0
1646665880000|2022-03-07 15:11:20|2281.68|2281.68|2280.92|2280.92|2281.68|2281.68|2280.92|2280.92|0
1646665890000|2022-03-07 15:11:30|2280.81|2280.81|2280.88|2280.88|2281.04|2281.04|2280.76|2280.76|0
1646665900000|2022-03-07 15:11:40|2280.94|2280.94|2281.06|2281.06|2281.06|2281.06|2280.94|2280.94|0
1646665910000|2022-03-07 15:11:50|2281.22|2281.22|2280.55|2280.55|2281.36|2281.36|2280.55|2280.55|0
1646665920000|2022-03-07 15:12:00|2280.37|2280.37|2280.28|2280.28|2280.59|2280.59|2279.6|2279.6|0
1646665930000|2022-03-07 15:12:10|2280.39|2280.39|2279.35|2279.35|2280.39|2280.39|2279.35|2279.35|0
1646665940000|2022-03-07 15:12:20|2279.24|2279.24|2279.01|2279.01|2279.69|2279.69|2278.79|2278.79|0
1646665950000|2022-03-07 15:12:30|2278.79|2278.79|2277.6|2277.6|2278.79|2278.79|2277.6|2277.6|0
1646665960000|2022-03-07 15:12:40|2277.36|2277.36|2275.77|2275.77|2277.36|2277.36|2275.77|2275.77|0
1646665970000|2022-03-07 15:12:50|2276.1|2276.1|2275.7|2275.7|2276.21|2276.21|2275.57|2275.57|0
1646665980000|2022-03-07 15:13:00|2275.54|2275.54|2274.77|2274.77|2275.54|2275.54|2274.77|2274.77|0
1646665990000|2022-03-07 15:13:10|2275|2275|2275.57|2275.57|2275.57|2275.57|2274.95|2274.95|0
1646666000000|2022-03-07 15:13:20|2275.89|2275.89|2276.78|2276.78|2277.18|2277.18|2275.89|2275.89|0
1646666010000|2022-03-07 15:13:30|2276.7|2276.7|2275.06|2275.06|2276.7|2276.7|2274.75|2274.75|0
1646666020000|2022-03-07 15:13:40|2274.95|2274.95|2274.52|2274.52|2274.95|2274.95|2274.24|2274.24|0
1646666030000|2022-03-07 15:13:50|2274.03|2274.03|2273.55|2273.55|2274.25|2274.25|2273.55|2273.55|0
1646666040000|2022-03-07 15:14:00|2273.67|2273.67|2273.88|2273.88|2274.36|2274.36|2273.6|2273.6|0
1646666050000|2022-03-07 15:14:10|2273.47|2273.47|2272.99|2272.99|2273.55|2273.55|2272.99|2272.99|0
1646666060000|2022-03-07 15:14:20|2272.86|2272.86|2273.29|2273.29|2273.29|2273.29|2272.66|2272.66|0
1646666070000|2022-03-07 15:14:30|2272.97|2272.97|2272.7|2272.7|2273.03|2273.03|2272.41|2272.41|0
1646666080000|2022-03-07 15:14:40|2272.62|2272.62|2270.96|2270.96|2272.62|2272.62|2270.96|2270.96|0
1646666090000|2022-03-07 15:14:50|2270.58|2270.58|2270.19|2270.19|2270.73|2270.73|2270.19|2270.19|0
1646666100000|2022-03-07 15:15:00|2270.42|2270.42|2271.06|2271.06|2271.06|2271.06|2270.42|2270.42|0
1646666110000|2022-03-07 15:15:10|2271|2271|2273.25|2273.25|2273.25|2273.25|2271|2271|0
1646666120000|2022-03-07 15:15:20|2273.36|2273.36|2276.05|2276.05|2276.05|2276.05|2273.36|2273.36|0
1646666130000|2022-03-07 15:15:30|2275.82|2275.82|2275.18|2275.18|2275.82|2275.82|2275.18|2275.18|0
1646666140000|2022-03-07 15:15:40|2275.23|2275.23|2275.03|2275.03|2275.23|2275.23|2274.96|2274.96|0
1646666160000|2022-03-07 15:16:00|2274.9|2274.9|2274.93|2274.93|2274.93|2274.93|2274.59|2274.59|0
1646666170000|2022-03-07 15:16:10|2274.89|2274.89|2274.37|2274.37|2274.89|2274.89|2274.37|2274.37|0
1646666180000|2022-03-07 15:16:20|2274.27|2274.27|2273.73|2273.73|2274.27|2274.27|2273.73|2273.73|0
1646666190000|2022-03-07 15:16:30|2273.66|2273.66|2273.88|2273.88|2273.88|2273.88|2273.66|2273.66|0
1646666200000|2022-03-07 15:16:40|2273.82|2273.82|2273.82|2273.82|2273.82|2273.82|2273.82|2273.82|0
1646666210000|2022-03-07 15:16:50|2274.03|2274.03|2272.83|2272.83|2274.03|2274.03|2272.83|2272.83|0
1646666220000|2022-03-07 15:17:00|2272.71|2272.71|2273.03|2273.03|2273.03|2273.03|2272.71|2272.71|0
1646666230000|2022-03-07 15:17:10|2273.25|2273.25|2272.76|2272.76|2273.68|2273.68|2272.76|2272.76|0
1646666240000|2022-03-07 15:17:20|2272.65|2272.65|2272.57|2272.57|2272.65|2272.65|2272.27|2272.27|0
1646666250000|2022-03-07 15:17:30|2272.8|2272.8|2272.8|2272.8|2272.8|2272.8|2272.8|2272.8|0
1646666260000|2022-03-07 15:17:40|2273.33|2273.33|2274.03|2274.03|2274.13|2274.13|2273.33|2273.33|0
1646666270000|2022-03-07 15:17:50|2273.77|2273.77|2273.64|2273.64|2273.78|2273.78|2273.57|2273.57|0
1646666280000|2022-03-07 15:18:00|2273.56|2273.56|2272.65|2272.65|2273.56|2273.56|2272.65|2272.65|0
1646666290000|2022-03-07 15:18:10|2272.91|2272.91|2272.9|2272.9|2273.19|2273.19|2272.9|2272.9|0
1646666300000|2022-03-07 15:18:20|2272.83|2272.83|2271.1|2271.1|2272.83|2272.83|2271.08|2271.08|0
1646666310000|2022-03-07 15:18:30|2271.05|2271.05|2271.41|2271.41|2271.41|2271.41|2270.94|2270.94|0
1646666320000|2022-03-07 15:18:40|2271.75|2271.75|2271.05|2271.05|2271.75|2271.75|2271.05|2271.05|0
1646666330000|2022-03-07 15:18:50|2271.13|2271.13|2271.61|2271.61|2271.61|2271.61|2271.13|2271.13|0
1646666340000|2022-03-07 15:19:00|2271.85|2271.85|2271.56|2271.56|2272.11|2272.11|2271.56|2271.56|0
1646666350000|2022-03-07 15:19:10|2271.78|2271.78|2272.54|2272.54|2272.86|2272.86|2271.78|2271.78|0
1646666360000|2022-03-07 15:19:20|2272.38|2272.38|2272.14|2272.14|2272.38|2272.38|2272.14|2272.14|0
1646666370000|2022-03-07 15:19:30|2272.06|2272.06|2269.67|2269.67|2272.06|2272.06|2269.67|2269.67|0
1646666380000|2022-03-07 15:19:40|2270.14|2270.14|2269.45|2269.45|2270.6|2270.6|2269.45|2269.45|0
1646666390000|2022-03-07 15:19:50|2269.29|2269.29|2268.66|2268.66|2269.29|2269.29|2268.6|2268.6|0
1646666400000|2022-03-07 15:20:00|2268.82|2268.82|2268.62|2268.62|2269.12|2269.12|2268.48|2268.48|0
1646666410000|2022-03-07 15:20:10|2269.09|2269.09|2268.93|2268.93|2269.41|2269.41|2268.49|2268.49|0
1646666420000|2022-03-07 15:20:20|2268.86|2268.86|2268.79|2268.79|2268.9|2268.9|2268.72|2268.72|0
1646666430000|2022-03-07 15:20:30|2268.91|2268.91|2270.62|2270.62|2271.67|2271.67|2268.91|2268.91|0
1646666440000|2022-03-07 15:20:40|2270.93|2270.93|2271.14|2271.14|2271.22|2271.22|2270.91|2270.91|0
1646666450000|2022-03-07 15:20:50|2271.4|2271.4|2271.25|2271.25|2271.4|2271.4|2271.14|2271.14|0
1646666460000|2022-03-07 15:21:00|2271.18|2271.18|2271.1|2271.1|2271.18|2271.18|2271.1|2271.1|0
1646666470000|2022-03-07 15:21:10|2270.94|2270.94|2270.56|2270.56|2270.94|2270.94|2270.56|2270.56|0
1646666480000|2022-03-07 15:21:20|2270.48|2270.48|2270.54|2270.54|2270.72|2270.72|2270.48|2270.48|0
1646666490000|2022-03-07 15:21:30|2270.3|2270.3|2270.68|2270.68|2270.68|2270.68|2270.3|2270.3|0
1646666500000|2022-03-07 15:21:40|2270.61|2270.61|2270.58|2270.58|2270.61|2270.61|2270.45|2270.45|0
1646666510000|2022-03-07 15:21:50|2270.45|2270.45|2270.7|2270.7|2270.85|2270.85|2270.45|2270.45|0
1646666520000|2022-03-07 15:22:00|2270.57|2270.57|2269.88|2269.88|2270.76|2270.76|2269.88|2269.88|0
1646666530000|2022-03-07 15:22:10|2269.77|2269.77|2269.93|2269.93|2269.93|2269.93|2269.77|2269.77|0
1646666540000|2022-03-07 15:22:20|2270.04|2270.04|2270.04|2270.04|2270.04|2270.04|2270.04|2270.04|0
1646666550000|2022-03-07 15:22:30|2269.67|2269.67|2269.14|2269.14|2269.88|2269.88|2269.01|2269.01|0
1646666560000|2022-03-07 15:22:40|2269.06|2269.06|2269.37|2269.37|2269.37|2269.37|2269.06|2269.06|0
1646666570000|2022-03-07 15:22:50|2270.17|2270.17|2269.74|2269.74|2270.38|2270.38|2269.74|2269.74|0
1646666590000|2022-03-07 15:23:10|2269.97|2269.97|2272.13|2272.13|2272.13|2272.13|2269.62|2269.62|0
1646666600000|2022-03-07 15:23:20|2271.86|2271.86|2270.95|2270.95|2271.86|2271.86|2270.95|2270.95|0
1646666610000|2022-03-07 15:23:30|2270.88|2270.88|2267.98|2267.98|2270.88|2270.88|2267.98|2267.98|0
1646666620000|2022-03-07 15:23:40|2268.13|2268.13|2267.94|2267.94|2268.13|2268.13|2267.94|2267.94|0
1646666630000|2022-03-07 15:23:50|2267.78|2267.78|2266.94|2266.94|2267.89|2267.89|2266.94|2266.94|0
1646666640000|2022-03-07 15:24:00|2266.81|2266.81|2267.19|2267.19|2267.35|2267.35|2266.71|2266.71|0
1646666650000|2022-03-07 15:24:10|2267.05|2267.05|2265.77|2265.77|2267.05|2267.05|2265.46|2265.46|0
1646666660000|2022-03-07 15:24:20|2265.55|2265.55|2265.42|2265.42|2265.92|2265.92|2265.42|2265.42|0
1646666670000|2022-03-07 15:24:30|2265.26|2265.26|2265.15|2265.15|2265.48|2265.48|2265.12|2265.12|0
1646666680000|2022-03-07 15:24:40|2264.99|2264.99|2265.07|2265.07|2265.34|2265.34|2264.99|2264.99|0
1646666690000|2022-03-07 15:24:50|2265.27|2265.27|2264.96|2264.96|2265.34|2265.34|2264.96|2264.96|0
1646666700000|2022-03-07 15:25:00|2264.88|2264.88|2264.75|2264.75|2265.04|2265.04|2264.75|2264.75|0
1646666710000|2022-03-07 15:25:10|2264.57|2264.57|2265.14|2265.14|2265.83|2265.83|2264.24|2264.24|0
1646666720000|2022-03-07 15:25:20|2265.22|2265.22|2266.07|2266.07|2266.07|2266.07|2265.22|2265.22|0
1646666730000|2022-03-07 15:25:30|2266.14|2266.14|2265.23|2265.23|2266.3|2266.3|2265.23|2265.23|0
1646666740000|2022-03-07 15:25:40|2265.07|2265.07|2265.39|2265.39|2265.39|2265.39|2265.07|2265.07|0
1646666750000|2022-03-07 15:25:50|2265.66|2265.66|2266.41|2266.41|2267.54|2267.54|2265.25|2265.25|0
1646666760000|2022-03-07 15:26:00|2266.54|2266.54|2269.04|2269.04|2269.04|2269.04|2266.54|2266.54|0
1646666770000|2022-03-07 15:26:10|2269.1|2269.1|2268.74|2268.74|2269.23|2269.23|2268.55|2268.55|0
1646666780000|2022-03-07 15:26:20|2268.58|2268.58|2268.41|2268.41|2268.74|2268.74|2268.26|2268.26|0
1646666790000|2022-03-07 15:26:30|2268.68|2268.68|2268.28|2268.28|2268.68|2268.68|2268.18|2268.18|0
1646666800000|2022-03-07 15:26:40|2268.15|2268.15|2268.65|2268.65|2268.97|2268.97|2268.15|2268.15|0
1646666810000|2022-03-07 15:26:50|2268.54|2268.54|2268.54|2268.54|2268.54|2268.54|2268.54|2268.54|0
1646666820000|2022-03-07 15:27:00|2268.48|2268.48|2268.39|2268.39|2268.48|2268.48|2268.21|2268.21|0
1646666830000|2022-03-07 15:27:10|2268.45|2268.45|2270.36|2270.36|2270.52|2270.52|2268.45|2268.45|0
1646666850000|2022-03-07 15:27:30|2270.28|2270.28|2270.45|2270.45|2270.45|2270.45|2270.16|2270.16|0
1646666860000|2022-03-07 15:27:40|2270.51|2270.51|2270.35|2270.35|2270.51|2270.51|2270.35|2270.35|0
1646666880000|2022-03-07 15:28:00|2270.69|2270.69|2271.09|2271.09|2271.09|2271.09|2270.69|2270.69|0
1646666890000|2022-03-07 15:28:10|2271.25|2271.25|2271.17|2271.17|2271.25|2271.25|2271.17|2271.17|0
1646666900000|2022-03-07 15:28:20|2271.33|2271.33|2271.83|2271.83|2271.97|2271.97|2271.33|2271.33|0
1646666910000|2022-03-07 15:28:30|2271.67|2271.67|2271.17|2271.17|2271.75|2271.75|2271.17|2271.17|0
1646666920000|2022-03-07 15:28:40|2271.62|2271.62|2271.67|2271.67|2271.98|2271.98|2271.62|2271.62|0
1646666930000|2022-03-07 15:28:50|2271.61|2271.61|2271.88|2271.88|2271.88|2271.88|2271.4|2271.4|0
1646666940000|2022-03-07 15:29:00|2271.81|2271.81|2272.42|2272.42|2272.42|2272.42|2271.73|2271.73|0
1646666950000|2022-03-07 15:29:10|2272.55|2272.55|2271.97|2271.97|2272.78|2272.78|2271.75|2271.75|0
1646666960000|2022-03-07 15:29:20|2272.03|2272.03|2272.07|2272.07|2272.07|2272.07|2271.58|2271.58|0
1646666970000|2022-03-07 15:29:30|2271.91|2271.91|2271.79|2271.79|2272.07|2272.07|2271.75|2271.75|0
1646666980000|2022-03-07 15:29:40|2271.46|2271.46|2268.64|2268.64|2271.67|2271.67|2268.26|2268.26|0
1646666990000|2022-03-07 15:29:50|2268.49|2268.49|2267.5|2267.5|2268.49|2268.49|2267.5|2267.5|0
1646667000000|2022-03-07 15:30:00|2267.38|2267.38|2267.58|2267.58|2268.11|2268.11|2267.36|2267.36|0
1646667010000|2022-03-07 15:30:10|2267.8|2267.8|2269.5|2269.5|2269.5|2269.5|2267.8|2267.8|0
1646667020000|2022-03-07 15:30:20|2269.62|2269.62|2270.88|2270.88|2271.33|2271.33|2269.62|2269.62|0
1646667030000|2022-03-07 15:30:30|2271.02|2271.02|2270.89|2270.89|2271.14|2271.14|2270.89|2270.89|0
1646667040000|2022-03-07 15:30:40|2270.73|2270.73|2271.53|2271.53|2271.53|2271.53|2270.73|2270.73|0
1646667050000|2022-03-07 15:30:50|2271.57|2271.57|2271.63|2271.63|2271.65|2271.65|2271.57|2271.57|0
1646667060000|2022-03-07 15:31:00|2271.5|2271.5|2271.06|2271.06|2271.5|2271.5|2271.06|2271.06|0
1646667070000|2022-03-07 15:31:10|2270.98|2270.98|2270.6|2270.6|2270.98|2270.98|2270.44|2270.44|0
1646667080000|2022-03-07 15:31:20|2270.52|2270.52|2270.46|2270.46|2270.52|2270.52|2270.46|2270.46|0
1646667090000|2022-03-07 15:31:30|2270.34|2270.34|2269.73|2269.73|2270.34|2270.34|2268.97|2268.97|0
1646667100000|2022-03-07 15:31:40|2269.81|2269.81|2269.81|2269.81|2269.97|2269.97|2269.81|2269.81|0
1646667110000|2022-03-07 15:31:50|2269.68|2269.68|2269.65|2269.65|2269.73|2269.73|2269.65|2269.65|0
1646667120000|2022-03-07 15:32:00|2269.8|2269.8|2270.02|2270.02|2270.08|2270.08|2269.8|2269.8|0
1646667130000|2022-03-07 15:32:10|2270.29|2270.29|2271.12|2271.12|2271.12|2271.12|2270.22|2270.22|0
1646667140000|2022-03-07 15:32:20|2270.99|2270.99|2271.12|2271.12|2271.12|2271.12|2270.73|2270.73|0
1646667150000|2022-03-07 15:32:30|2270.99|2270.99|2270.99|2270.99|2270.99|2270.99|2270.99|2270.99|0
1646667160000|2022-03-07 15:32:40|2271.1|2271.1|2270.91|2270.91|2271.14|2271.14|2270.91|2270.91|0
1646667170000|2022-03-07 15:32:50|2270.97|2270.97|2270.86|2270.86|2270.97|2270.97|2270.86|2270.86|0
1646667180000|2022-03-07 15:33:00|2271.29|2271.29|2272.85|2272.85|2272.85|2272.85|2271.29|2271.29|0
1646667190000|2022-03-07 15:33:10|2272.88|2272.88|2274.89|2274.89|2274.89|2274.89|2272.74|2272.74|0
1646667200000|2022-03-07 15:33:20|2274.96|2274.96|2275.27|2275.27|2275.27|2275.27|2274.96|2274.96|0
1646667210000|2022-03-07 15:33:30|2275.12|2275.12|2274.89|2274.89|2275.12|2275.12|2274.83|2274.83|0
1646667220000|2022-03-07 15:33:40|2274.82|2274.82|2274.69|2274.69|2274.82|2274.82|2274.46|2274.46|0
1646667230000|2022-03-07 15:33:50|2274.46|2274.46|2273.62|2273.62|2274.61|2274.61|2273.62|2273.62|0
1646667240000|2022-03-07 15:34:00|2273.57|2273.57|2272.76|2272.76|2273.57|2273.57|2272.66|2272.66|0
1646667250000|2022-03-07 15:34:10|2272.83|2272.83|2272.83|2272.83|2272.83|2272.83|2272.83|2272.83|0
1646667260000|2022-03-07 15:34:20|2272.76|2272.76|2272.76|2272.76|2272.76|2272.76|2272.76|2272.76|0
1646667270000|2022-03-07 15:34:30|2272.1|2272.1|2271.28|2271.28|2272.1|2272.1|2271.12|2271.12|0
1646667280000|2022-03-07 15:34:40|2271.16|2271.16|2270.79|2270.79|2271.16|2271.16|2270.79|2270.79|0
1646667290000|2022-03-07 15:34:50|2270.95|2270.95|2271.44|2271.44|2271.44|2271.44|2270.81|2270.81|0
1646667300000|2022-03-07 15:35:00|2271.59|2271.59|2271.28|2271.28|2271.93|2271.93|2271.2|2271.2|0
1646667310000|2022-03-07 15:35:10|2270.99|2270.99|2270.48|2270.48|2270.99|2270.99|2270.26|2270.26|0
1646667320000|2022-03-07 15:35:20|2270.87|2270.87|2273.04|2273.04|2273.1|2273.1|2270.87|2270.87|0
1646667330000|2022-03-07 15:35:30|2272.9|2272.9|2271.8|2271.8|2272.9|2272.9|2271.8|2271.8|0
1646667340000|2022-03-07 15:35:40|2271.87|2271.87|2271.92|2271.92|2271.92|2271.92|2271.8|2271.8|0
1646667350000|2022-03-07 15:35:50|2272.1|2272.1|2272.89|2272.89|2273.05|2273.05|2272.1|2272.1|0
1646667360000|2022-03-07 15:36:00|2272.94|2272.94|2272.72|2272.72|2273.32|2273.32|2272.72|2272.72|0
1646667370000|2022-03-07 15:36:10|2272.88|2272.88|2272.78|2272.78|2273.04|2273.04|2272.72|2272.72|0
1646667380000|2022-03-07 15:36:20|2273.18|2273.18|2273.11|2273.11|2273.18|2273.18|2272.95|2272.95|0
1646667390000|2022-03-07 15:36:30|2272.88|2272.88|2271.61|2271.61|2272.88|2272.88|2271.61|2271.61|0
1646667400000|2022-03-07 15:36:40|2271.48|2271.48|2271.67|2271.67|2271.67|2271.67|2271.48|2271.48|0
1646667410000|2022-03-07 15:36:50|2271.31|2271.31|2269.97|2269.97|2271.31|2271.31|2269.97|2269.97|0
1646667420000|2022-03-07 15:37:00|2269.9|2269.9|2270.13|2270.13|2270.13|2270.13|2269.66|2269.66|0
1646667430000|2022-03-07 15:37:10|2269.99|2269.99|2269.05|2269.05|2269.99|2269.99|2268.94|2268.94|0
1646667440000|2022-03-07 15:37:20|2268.78|2268.78|2269.62|2269.62|2269.62|2269.62|2268.22|2268.22|0
1646667450000|2022-03-07 15:37:30|2269.36|2269.36|2269.36|2269.36|2269.36|2269.36|2269.36|2269.36|0
1646667460000|2022-03-07 15:37:40|2269.29|2269.29|2268.65|2268.65|2269.29|2269.29|2268.65|2268.65|0
1646667470000|2022-03-07 15:37:50|2269.05|2269.05|2271.22|2271.22|2271.22|2271.22|2269.05|2269.05|0
1646667480000|2022-03-07 15:38:00|2271.15|2271.15|2271.15|2271.15|2271.15|2271.15|2271.15|2271.15|0
1646667490000|2022-03-07 15:38:10|2270.94|2270.94|2271.34|2271.34|2271.34|2271.34|2270.94|2270.94|0
1646667500000|2022-03-07 15:38:20|2271.48|2271.48|2271.97|2271.97|2271.97|2271.97|2271.4|2271.4|0
1646667510000|2022-03-07 15:38:30|2272.1|2272.1|2272.1|2272.1|2272.1|2272.1|2272.1|2272.1|0
1646667540000|2022-03-07 15:39:00|2272.25|2272.25|2272.14|2272.14|2272.25|2272.25|2272.14|2272.14|0
1646667550000|2022-03-07 15:39:10|2272.37|2272.37|2274.11|2274.11|2274.11|2274.11|2272.37|2272.37|0
1646667560000|2022-03-07 15:39:20|2274.47|2274.47|2275.62|2275.62|2275.7|2275.7|2274.47|2274.47|0
1646667570000|2022-03-07 15:39:30|2275.41|2275.41|2274.98|2274.98|2275.41|2275.41|2274.66|2274.66|0
1646667580000|2022-03-07 15:39:40|2274.7|2274.7|2273.6|2273.6|2274.7|2274.7|2273.6|2273.6|0
1646667590000|2022-03-07 15:39:50|2272.54|2272.54|2271.28|2271.28|2272.54|2272.54|2271.28|2271.28|0
1646667600000|2022-03-07 15:40:00|2271.44|2271.44|2270.17|2270.17|2271.44|2271.44|2269.93|2269.93|0
1646667610000|2022-03-07 15:40:10|2270.24|2270.24|2270.08|2270.08|2270.24|2270.24|2270.08|2270.08|0
1646667620000|2022-03-07 15:40:20|2270.21|2270.21|2269.64|2269.64|2270.21|2270.21|2269.64|2269.64|0
1646667630000|2022-03-07 15:40:30|2269.52|2269.52|2269.52|2269.52|2269.52|2269.52|2269.52|2269.52|0
1646667640000|2022-03-07 15:40:40|2269.63|2269.63|2270.06|2270.06|2270.25|2270.25|2269.63|2269.63|0
1646667650000|2022-03-07 15:40:50|2270.19|2270.19|2271.2|2271.2|2271.2|2271.2|2270.07|2270.07|0
1646667660000|2022-03-07 15:41:00|2271.33|2271.33|2271.56|2271.56|2271.56|2271.56|2270.81|2270.81|0
1646667670000|2022-03-07 15:41:10|2271.87|2271.87|2272.57|2272.57|2272.57|2272.57|2271.87|2271.87|0
1646667680000|2022-03-07 15:41:20|2272.41|2272.41|2272.67|2272.67|2272.86|2272.86|2272.41|2272.41|0
1646667690000|2022-03-07 15:41:30|2272.28|2272.28|2272.43|2272.43|2272.59|2272.59|2272.28|2272.28|0
1646667700000|2022-03-07 15:41:40|2272.03|2272.03|2270.01|2270.01|2272.03|2272.03|2269.93|2269.93|0
1646667710000|2022-03-07 15:41:50|2269.95|2269.95|2267.72|2267.72|2269.95|2269.95|2267.72|2267.72|0
1646667720000|2022-03-07 15:42:00|2267.59|2267.59|2267.16|2267.16|2267.9|2267.9|2266.96|2266.96|0
1646667730000|2022-03-07 15:42:10|2267.56|2267.56|2268.05|2268.05|2268.18|2268.18|2267.56|2267.56|0
1646667740000|2022-03-07 15:42:20|2268.21|2268.21|2267.19|2267.19|2268.21|2268.21|2267.05|2267.05|0
1646667750000|2022-03-07 15:42:30|2267.35|2267.35|2267.49|2267.49|2267.49|2267.49|2267.35|2267.35|0
1646667760000|2022-03-07 15:42:40|2267.56|2267.56|2267.57|2267.57|2267.95|2267.95|2267.56|2267.56|0
1646667770000|2022-03-07 15:42:50|2267.44|2267.44|2267.54|2267.54|2267.54|2267.54|2267.26|2267.26|0
1646667790000|2022-03-07 15:43:10|2267.69|2267.69|2268.79|2268.79|2268.79|2268.79|2267.69|2267.69|0
1646667800000|2022-03-07 15:43:20|2268.87|2268.87|2268.87|2268.87|2268.87|2268.87|2268.87|2268.87|0
1646667810000|2022-03-07 15:43:30|2268.93|2268.93|2268.93|2268.93|2268.93|2268.93|2268.93|2268.93|0
1646667820000|2022-03-07 15:43:40|2269.27|2269.27|2269.48|2269.48|2269.48|2269.48|2269.27|2269.27|0
1646667830000|2022-03-07 15:43:50|2269.59|2269.59|2269.75|2269.75|2269.75|2269.75|2269.59|2269.59|0
1646667840000|2022-03-07 15:44:00|2270.04|2270.04|2270.22|2270.22|2270.22|2270.22|2270.04|2270.04|0
1646667850000|2022-03-07 15:44:10|2270.37|2270.37|2271.12|2271.12|2271.12|2271.12|2270.37|2270.37|0
1646667860000|2022-03-07 15:44:20|2271.29|2271.29|2270.65|2270.65|2271.35|2271.35|2270.65|2270.65|0
1646667870000|2022-03-07 15:44:30|2270.58|2270.58|2270.18|2270.18|2270.58|2270.58|2270.18|2270.18|0
1646667880000|2022-03-07 15:44:40|2270.02|2270.02|2270.02|2270.02|2270.02|2270.02|2270.02|2270.02|0
1646667890000|2022-03-07 15:44:50|2270.09|2270.09|2271.24|2271.24|2271.24|2271.24|2270.09|2270.09|0
1646667900000|2022-03-07 15:45:00|2271.4|2271.4|2271.15|2271.15|2271.4|2271.4|2270.99|2270.99|0
1646667910000|2022-03-07 15:45:10|2270.92|2270.92|2270.3|2270.3|2270.92|2270.92|2269.92|2269.92|0
1646667920000|2022-03-07 15:45:20|2270.36|2270.36|2271.55|2271.55|2271.55|2271.55|2270.36|2270.36|0
1646667930000|2022-03-07 15:45:30|2271.63|2271.63|2271.78|2271.78|2271.78|2271.78|2271.63|2271.63|0
1646667940000|2022-03-07 15:45:40|2272.26|2272.26|2272.26|2272.26|2272.26|2272.26|2272.26|2272.26|0
1646667950000|2022-03-07 15:45:50|2272.32|2272.32|2272.45|2272.45|2272.45|2272.45|2272.32|2272.32|0
1646667960000|2022-03-07 15:46:00|2272.61|2272.61|2272.61|2272.61|2272.61|2272.61|2272.61|2272.61|0
1646667970000|2022-03-07 15:46:10|2272.57|2272.57|2272.1|2272.1|2272.57|2272.57|2271.94|2271.94|0
1646667980000|2022-03-07 15:46:20|2271.99|2271.99|2271.97|2271.97|2272.29|2272.29|2271.74|2271.74|0
1646667990000|2022-03-07 15:46:30|2271.83|2271.83|2270.43|2270.43|2271.83|2271.83|2270.43|2270.43|0
1646668000000|2022-03-07 15:46:40|2270.2|2270.2|2267.34|2267.34|2270.2|2270.2|2267.34|2267.34|0
1646668010000|2022-03-07 15:46:50|2267.21|2267.21|2267.08|2267.08|2267.21|2267.21|2266.91|2266.91|0
1646668020000|2022-03-07 15:47:00|2267.19|2267.19|2267.91|2267.91|2267.91|2267.91|2267.19|2267.19|0
1646668030000|2022-03-07 15:47:10|2267.42|2267.42|2267.19|2267.19|2267.58|2267.58|2267.19|2267.19|0
1646668040000|2022-03-07 15:47:20|2267.13|2267.13|2266.47|2266.47|2267.13|2267.13|2266.21|2266.21|0
1646668050000|2022-03-07 15:47:30|2266.54|2266.54|2265.64|2265.64|2266.54|2266.54|2265.64|2265.64|0
1646668060000|2022-03-07 15:47:40|2265.23|2265.23|2265.23|2265.23|2265.23|2265.23|2265.23|2265.23|0
1646668070000|2022-03-07 15:47:50|2265.97|2265.97|2266.22|2266.22|2266.22|2266.22|2265.97|2265.97|0
1646668080000|2022-03-07 15:48:00|2266.01|2266.01|2265.27|2265.27|2266.14|2266.14|2265.15|2265.15|0
1646668090000|2022-03-07 15:48:10|2265.11|2265.11|2264.98|2264.98|2265.11|2265.11|2264.98|2264.98|0
1646668100000|2022-03-07 15:48:20|2265.3|2265.3|2265.08|2265.08|2265.6|2265.6|2265.08|2265.08|0
1646668110000|2022-03-07 15:48:30|2265.24|2265.24|2265.09|2265.09|2265.24|2265.24|2265.09|2265.09|0
1646668120000|2022-03-07 15:48:40|2265.03|2265.03|2264.9|2264.9|2265.03|2265.03|2264.77|2264.77|0
1646668130000|2022-03-07 15:48:50|2264.79|2264.79|2264.28|2264.28|2264.79|2264.79|2264.12|2264.12|0
1646668140000|2022-03-07 15:49:00|2264.15|2264.15|2263.33|2263.33|2264.15|2264.15|2263.33|2263.33|0
1646668150000|2022-03-07 15:49:10|2263.42|2263.42|2263.41|2263.41|2263.51|2263.51|2263.3|2263.3|0
1646668160000|2022-03-07 15:49:20|2263.47|2263.47|2263.74|2263.74|2263.74|2263.74|2263.47|2263.47|0
1646668170000|2022-03-07 15:49:30|2263.81|2263.81|2263.78|2263.78|2264.01|2264.01|2263.63|2263.63|0
1646668180000|2022-03-07 15:49:40|2263.7|2263.7|2264.42|2264.42|2264.42|2264.42|2263.7|2263.7|0
1646668190000|2022-03-07 15:49:50|2264.48|2264.48|2264.95|2264.95|2265.08|2265.08|2264.48|2264.48|0
1646668200000|2022-03-07 15:50:00|2264.79|2264.79|2264.64|2264.64|2264.79|2264.79|2264.64|2264.64|0
1646668210000|2022-03-07 15:50:10|2264.96|2264.96|2264.64|2264.64|2265.02|2265.02|2264.64|2264.64|0
1646668230000|2022-03-07 15:50:30|2264.68|2264.68|2264.27|2264.27|2264.68|2264.68|2264.27|2264.27|0
1646668240000|2022-03-07 15:50:40|2264.54|2264.54|2264.69|2264.69|2264.85|2264.85|2264.54|2264.54|0
1646668250000|2022-03-07 15:50:50|2264.46|2264.46|2264.89|2264.89|2264.89|2264.89|2264.46|2264.46|0
1646668260000|2022-03-07 15:51:00|2264.92|2264.92|2264.41|2264.41|2265.2|2265.2|2264.41|2264.41|0
1646668270000|2022-03-07 15:51:10|2264.73|2264.73|2264.18|2264.18|2264.73|2264.73|2264.18|2264.18|0
1646668280000|2022-03-07 15:51:20|2263.91|2263.91|2263.15|2263.15|2263.91|2263.91|2263.15|2263.15|0
1646668300000|2022-03-07 15:51:40|2262.92|2262.92|2262.77|2262.77|2262.92|2262.92|2262.74|2262.74|0
1646668310000|2022-03-07 15:51:50|2263.35|2263.35|2264.09|2264.09|2264.09|2264.09|2263.35|2263.35|0
1646668320000|2022-03-07 15:52:00|2264.16|2264.16|2264.2|2264.2|2264.22|2264.22|2263.8|2263.8|0
1646668330000|2022-03-07 15:52:10|2264.52|2264.52|2264.93|2264.93|2265.06|2265.06|2264.38|2264.38|0
1646668340000|2022-03-07 15:52:20|2264.61|2264.61|2264.61|2264.61|2264.61|2264.61|2264.61|2264.61|0
1646668350000|2022-03-07 15:52:30|2264.71|2264.71|2264.2|2264.2|2264.71|2264.71|2263.92|2263.92|0
1646668360000|2022-03-07 15:52:40|2264.25|2264.25|2264.21|2264.21|2264.25|2264.25|2264.21|2264.21|0
1646668370000|2022-03-07 15:52:50|2264.14|2264.14|2262.78|2262.78|2264.14|2264.14|2262.64|2262.64|0
1646668380000|2022-03-07 15:53:00|2262.53|2262.53|2261.78|2261.78|2262.53|2262.53|2261.44|2261.44|0
1646668390000|2022-03-07 15:53:10|2261.85|2261.85|2261.85|2261.85|2261.85|2261.85|2261.85|2261.85|0
1646668400000|2022-03-07 15:53:20|2261.71|2261.71|2260.76|2260.76|2261.71|2261.71|2260.65|2260.65|0
1646668410000|2022-03-07 15:53:30|2260.69|2260.69|2260.63|2260.63|2260.69|2260.69|2260.28|2260.28|0
1646668420000|2022-03-07 15:53:40|2260.5|2260.5|2260.55|2260.55|2260.55|2260.55|2259.84|2259.84|0
1646668430000|2022-03-07 15:53:50|2260.68|2260.68|2260.48|2260.48|2260.71|2260.71|2260|2260|0
1646668440000|2022-03-07 15:54:00|2260.02|2260.02|2259.32|2259.32|2260.02|2260.02|2259.32|2259.32|0
1646668450000|2022-03-07 15:54:10|2259.55|2259.55|2259.23|2259.23|2259.55|2259.55|2259.23|2259.23|0
1646668460000|2022-03-07 15:54:20|2259.63|2259.63|2259.86|2259.86|2260.73|2260.73|2259.63|2259.63|0
1646668470000|2022-03-07 15:54:30|2259.75|2259.75|2258.59|2258.59|2259.96|2259.96|2258.59|2258.59|0
1646668480000|2022-03-07 15:54:40|2258.55|2258.55|2258.31|2258.31|2258.78|2258.78|2258.31|2258.31|0
1646668490000|2022-03-07 15:54:50|2258.2|2258.2|2258.02|2258.02|2258.2|2258.2|2257.97|2257.97|0
1646668500000|2022-03-07 15:55:00|2258.5|2258.5|2258.53|2258.53|2258.53|2258.53|2258.21|2258.21|0
1646668510000|2022-03-07 15:55:10|2258.79|2258.79|2258.14|2258.14|2258.79|2258.79|2258.14|2258.14|0
1646668520000|2022-03-07 15:55:20|2258.27|2258.27|2257.47|2257.47|2258.27|2258.27|2257.47|2257.47|0
1646668530000|2022-03-07 15:55:30|2257.59|2257.59|2257.55|2257.55|2257.59|2257.59|2257.55|2257.55|0
1646668540000|2022-03-07 15:55:40|2257.49|2257.49|2257.52|2257.52|2257.6|2257.6|2257.36|2257.36|0
1646668550000|2022-03-07 15:55:50|2257.6|2257.6|2257.52|2257.52|2257.76|2257.76|2257.52|2257.52|0
1646668560000|2022-03-07 15:56:00|2257.7|2257.7|2256.8|2256.8|2257.7|2257.7|2256.8|2256.8|0
1646668570000|2022-03-07 15:56:10|2256.84|2256.84|2257.1|2257.1|2257.1|2257.1|2256.84|2256.84|0
1646668590000|2022-03-07 15:56:30|2256.78|2256.78|2256.54|2256.54|2256.78|2256.78|2256.54|2256.54|0
1646668600000|2022-03-07 15:56:40|2256.38|2256.38|2256.26|2256.26|2256.38|2256.38|2256.26|2256.26|0
1646668610000|2022-03-07 15:56:50|2256.1|2256.1|2255.54|2255.54|2256.1|2256.1|2255.54|2255.54|0
1646668620000|2022-03-07 15:57:00|2255.6|2255.6|2256.23|2256.23|2256.23|2256.23|2255.15|2255.15|0
1646668630000|2022-03-07 15:57:10|2256.53|2256.53|2256.28|2256.28|2256.86|2256.86|2256.28|2256.28|0
1646668640000|2022-03-07 15:57:20|2256.6|2256.6|2255.74|2255.74|2256.6|2256.6|2255.74|2255.74|0
1646668650000|2022-03-07 15:57:30|2255.53|2255.53|2254.85|2254.85|2255.58|2255.58|2254.71|2254.71|0
1646668660000|2022-03-07 15:57:40|2255.17|2255.17|2254.55|2254.55|2255.33|2255.33|2254.51|2254.51|0
1646668670000|2022-03-07 15:57:50|2254.31|2254.31|2253.39|2253.39|2254.31|2254.31|2253.39|2253.39|0
1646668680000|2022-03-07 15:58:00|2253.47|2253.47|2252.55|2252.55|2253.47|2253.47|2252.55|2252.55|0
1646668690000|2022-03-07 15:58:10|2252.49|2252.49|2252.49|2252.49|2252.49|2252.49|2252.49|2252.49|0
1646668700000|2022-03-07 15:58:20|2252.42|2252.42|2254.56|2254.56|2254.56|2254.56|2252.42|2252.42|0
1646668710000|2022-03-07 15:58:30|2254.72|2254.72|2255.95|2255.95|2256.54|2256.54|2254.72|2254.72|0
1646668720000|2022-03-07 15:58:40|2256.11|2256.11|2256.27|2256.27|2256.27|2256.27|2256.11|2256.11|0
1646668730000|2022-03-07 15:58:50|2256.42|2256.42|2256.42|2256.42|2256.56|2256.56|2256.42|2256.42|0
1646668750000|2022-03-07 15:59:10|2256.39|2256.39|2256.46|2256.46|2256.46|2256.46|2256.39|2256.39|0
1646668760000|2022-03-07 15:59:20|2256.68|2256.68|2257.38|2257.38|2257.52|2257.52|2256.68|2256.68|0
1646668770000|2022-03-07 15:59:30|2257.06|2257.06|2256.83|2256.83|2257.06|2257.06|2256.83|2256.83|0
1646668780000|2022-03-07 15:59:40|2256.68|2256.68|2256.49|2256.49|2256.99|2256.99|2256.44|2256.44|0
1646668790000|2022-03-07 15:59:50|2256.36|2256.36|2254.81|2254.81|2256.36|2256.36|2254.81|2254.81|0
1646668800000|2022-03-07 16:00:00|2254.7|2254.7|2254.75|2254.75|2254.75|2254.75|2254.27|2254.27|0
1646668810000|2022-03-07 16:00:10|2254.81|2254.81|2254.81|2254.81|2254.81|2254.81|2254.81|2254.81|0
1646668820000|2022-03-07 16:00:20|2254.97|2254.97|2255.67|2255.67|2255.67|2255.67|2254.9|2254.9|0
1646668830000|2022-03-07 16:00:30|2255.8|2255.8|2255.64|2255.64|2255.8|2255.8|2255.64|2255.64|0
1646668840000|2022-03-07 16:00:40|2255.48|2255.48|2254.46|2254.46|2255.48|2255.48|2254.46|2254.46|0
1646668850000|2022-03-07 16:00:50|2254.33|2254.33|2254.33|2254.33|2254.33|2254.33|2254.33|2254.33|0
1646668860000|2022-03-07 16:01:00|2254.65|2254.65|2255.71|2255.71|2255.71|2255.71|2254.65|2254.65|0
1646668870000|2022-03-07 16:01:10|2255.79|2255.79|2255.81|2255.81|2255.95|2255.95|2255.79|2255.79|0
1646668880000|2022-03-07 16:01:20|2255.68|2255.68|2255.44|2255.44|2255.68|2255.68|2255.44|2255.44|0
1646668900000|2022-03-07 16:01:40|2255.31|2255.31|2255.31|2255.31|2255.31|2255.31|2255.31|2255.31|0
1646668910000|2022-03-07 16:01:50|2254.67|2254.67|2253.81|2253.81|2254.67|2254.67|2253.81|2253.81|0
1646668920000|2022-03-07 16:02:00|2253.67|2253.67|2254.49|2254.49|2254.61|2254.61|2253.67|2253.67|0
1646668930000|2022-03-07 16:02:10|2254.37|2254.37|2254.11|2254.11|2254.37|2254.37|2254.11|2254.11|0
1646668940000|2022-03-07 16:02:20|2254.18|2254.18|2254.18|2254.18|2254.18|2254.18|2254.18|2254.18|0
1646668950000|2022-03-07 16:02:30|2253.91|2253.91|2253.99|2253.99|2253.99|2253.99|2253.76|2253.76|0
1646668960000|2022-03-07 16:02:40|2253.85|2253.85|2253.83|2253.83|2253.85|2253.85|2253.83|2253.83|0
1646668970000|2022-03-07 16:02:50|2253.6|2253.6|2252.05|2252.05|2253.6|2253.6|2252.05|2252.05|0
1646668980000|2022-03-07 16:03:00|2252.2|2252.2|2252.03|2252.03|2252.35|2252.35|2252.03|2252.03|0
1646668990000|2022-03-07 16:03:10|2251.88|2251.88|2251.47|2251.47|2251.88|2251.88|2251.47|2251.47|0
1646669000000|2022-03-07 16:03:20|2251.36|2251.36|2251.23|2251.23|2251.51|2251.51|2251.23|2251.23|0
1646669010000|2022-03-07 16:03:30|2251.12|2251.12|2252.1|2252.1|2252.1|2252.1|2251.12|2251.12|0
1646669020000|2022-03-07 16:03:40|2252.03|2252.03|2251.92|2251.92|2252.03|2252.03|2251.92|2251.92|0
1646669030000|2022-03-07 16:03:50|2252.55|2252.55|2252.75|2252.75|2252.75|2252.75|2252.41|2252.41|0
1646669040000|2022-03-07 16:04:00|2252.84|2252.84|2254.73|2254.73|2254.73|2254.73|2252.84|2252.84|0
1646669050000|2022-03-07 16:04:10|2254.79|2254.79|2254.85|2254.85|2254.85|2254.85|2254.68|2254.68|0
1646669060000|2022-03-07 16:04:20|2254.98|2254.98|2255.86|2255.86|2255.86|2255.86|2254.98|2254.98|0
1646669070000|2022-03-07 16:04:30|2255.98|2255.98|2256.31|2256.31|2256.31|2256.31|2255.98|2255.98|0
1646669080000|2022-03-07 16:04:40|2256.45|2256.45|2256.83|2256.83|2256.83|2256.83|2256.45|2256.45|0
1646669090000|2022-03-07 16:04:50|2256.51|2256.51|2256.44|2256.44|2256.51|2256.51|2256.44|2256.44|0
1646669100000|2022-03-07 16:05:00|2256.51|2256.51|2256.51|2256.51|2256.51|2256.51|2256.51|2256.51|0
1646669110000|2022-03-07 16:05:10|2256.48|2256.48|2256.57|2256.57|2256.57|2256.57|2256.36|2256.36|0
1646669120000|2022-03-07 16:05:20|2256.65|2256.65|2257.24|2257.24|2257.24|2257.24|2256.65|2256.65|0
1646669130000|2022-03-07 16:05:30|2257.31|2257.31|2257.93|2257.93|2257.93|2257.93|2257.31|2257.31|0
1646669140000|2022-03-07 16:05:40|2258.19|2258.19|2258.3|2258.3|2258.43|2258.43|2258.19|2258.19|0
1646669150000|2022-03-07 16:05:50|2258.45|2258.45|2258.81|2258.81|2258.81|2258.81|2258.45|2258.45|0
1646669160000|2022-03-07 16:06:00|2258.88|2258.88|2259.81|2259.81|2259.97|2259.97|2258.88|2258.88|0
1646669170000|2022-03-07 16:06:10|2259.87|2259.87|2259.87|2259.87|2259.87|2259.87|2259.87|2259.87|0
1646669190000|2022-03-07 16:06:30|2260|2260|2262.45|2262.45|2262.45|2262.45|2260|2260|0
1646669200000|2022-03-07 16:06:40|2262.66|2262.66|2262.72|2262.72|2262.72|2262.72|2262.52|2262.52|0
1646669210000|2022-03-07 16:06:50|2262.8|2262.8|2262.8|2262.8|2262.8|2262.8|2262.8|2262.8|0
1646669220000|2022-03-07 16:07:00|2262.76|2262.76|2262.06|2262.06|2262.76|2262.76|2262.04|2262.04|0
1646669230000|2022-03-07 16:07:10|2261.98|2261.98|2262.48|2262.48|2262.48|2262.48|2261.98|2261.98|0
1646669250000|2022-03-07 16:07:30|2262.22|2262.22|2262.22|2262.22|2262.22|2262.22|2262.22|2262.22|0
1646669260000|2022-03-07 16:07:40|2262.27|2262.27|2261.31|2261.31|2262.27|2262.27|2261.25|2261.25|0
1646669270000|2022-03-07 16:07:50|2261.12|2261.12|2260.8|2260.8|2261.12|2261.12|2260.8|2260.8|0
1646669280000|2022-03-07 16:08:00|2260.96|2260.96|2259.97|2259.97|2260.96|2260.96|2259.97|2259.97|0
1646669290000|2022-03-07 16:08:10|2260.05|2260.05|2259.44|2259.44|2260.05|2260.05|2259.22|2259.22|0
1646669300000|2022-03-07 16:08:20|2259.33|2259.33|2259.33|2259.33|2259.44|2259.44|2259.33|2259.33|0
1646669310000|2022-03-07 16:08:30|2259.48|2259.48|2259.76|2259.76|2259.76|2259.76|2259.4|2259.4|0
1646669320000|2022-03-07 16:08:40|2259.83|2259.83|2258.71|2258.71|2260.08|2260.08|2258.61|2258.61|0
1646669330000|2022-03-07 16:08:50|2258.62|2258.62|2258.75|2258.75|2258.75|2258.75|2258.62|2258.62|0
1646669340000|2022-03-07 16:09:00|2259.08|2259.08|2259.04|2259.04|2259.1|2259.1|2258.97|2258.97|0
1646669350000|2022-03-07 16:09:10|2258.72|2258.72|2258.79|2258.79|2259.1|2259.1|2258.72|2258.72|0
1646669360000|2022-03-07 16:09:20|2258.52|2258.52|2258.81|2258.81|2258.81|2258.81|2258.36|2258.36|0
1646669370000|2022-03-07 16:09:30|2258.69|2258.69|2258.98|2258.98|2258.98|2258.98|2258.69|2258.69|0
1646669380000|2022-03-07 16:09:40|2259.06|2259.06|2259.57|2259.57|2259.64|2259.64|2259.06|2259.06|0
1646669390000|2022-03-07 16:09:50|2259.06|2259.06|2258.85|2258.85|2259.06|2259.06|2258.85|2258.85|0
1646669400000|2022-03-07 16:10:00|2258.7|2258.7|2257.93|2257.93|2258.7|2258.7|2257.77|2257.77|0
1646669410000|2022-03-07 16:10:10|2258.09|2258.09|2258.75|2258.75|2258.98|2258.98|2258.09|2258.09|0
1646669420000|2022-03-07 16:10:20|2258.69|2258.69|2258.85|2258.85|2258.85|2258.85|2258.63|2258.63|0
1646669430000|2022-03-07 16:10:30|2258.82|2258.82|2258.43|2258.43|2258.82|2258.82|2258.43|2258.43|0
1646669440000|2022-03-07 16:10:40|2258.16|2258.16|2258.41|2258.41|2258.41|2258.41|2257.99|2257.99|0
1646669450000|2022-03-07 16:10:50|2258.49|2258.49|2258.49|2258.49|2258.49|2258.49|2258.49|2258.49|0
1646669460000|2022-03-07 16:11:00|2258.46|2258.46|2258.32|2258.32|2258.48|2258.48|2258.32|2258.32|0
1646669470000|2022-03-07 16:11:10|2258.18|2258.18|2258.18|2258.18|2258.18|2258.18|2258.18|2258.18|0
1646669480000|2022-03-07 16:11:20|2258.52|2258.52|2258.76|2258.76|2258.76|2258.76|2258.52|2258.52|0
1646669490000|2022-03-07 16:11:30|2258.41|2258.41|2258.41|2258.41|2258.41|2258.41|2258.41|2258.41|0
1646669510000|2022-03-07 16:11:50|2258.68|2258.68|2258.79|2258.79|2258.79|2258.79|2258.68|2258.68|0
1646669520000|2022-03-07 16:12:00|2258.58|2258.58|2258.03|2258.03|2258.58|2258.58|2258.03|2258.03|0
1646669530000|2022-03-07 16:12:10|2258.19|2258.19|2258.16|2258.16|2258.48|2258.48|2258|2258|0
1646669540000|2022-03-07 16:12:20|2258.32|2258.32|2258.51|2258.51|2258.51|2258.51|2258.25|2258.25|0
1646669550000|2022-03-07 16:12:30|2258.64|2258.64|2258.76|2258.76|2258.76|2258.76|2258.64|2258.64|0
1646669560000|2022-03-07 16:12:40|2258.83|2258.83|2258.83|2258.83|2258.83|2258.83|2258.83|2258.83|0
1646669570000|2022-03-07 16:12:50|2258.67|2258.67|2258.6|2258.6|2258.67|2258.67|2258.6|2258.6|0
1646669580000|2022-03-07 16:13:00|2258.13|2258.13|2257.77|2257.77|2258.13|2258.13|2257.77|2257.77|0
1646669590000|2022-03-07 16:13:10|2257.69|2257.69|2256.54|2256.54|2257.69|2257.69|2256.54|2256.54|0
1646669600000|2022-03-07 16:13:20|2256.58|2256.58|2256.27|2256.27|2256.66|2256.66|2256.27|2256.27|0
1646669610000|2022-03-07 16:13:30|2256.23|2256.23|2254.68|2254.68|2256.23|2256.23|2254.68|2254.68|0
1646669620000|2022-03-07 16:13:40|2254.82|2254.82|2254.84|2254.84|2254.89|2254.89|2254.82|2254.82|0
1646669630000|2022-03-07 16:13:50|2254.76|2254.76|2254.63|2254.63|2254.76|2254.76|2254.44|2254.44|0
1646669640000|2022-03-07 16:14:00|2254.56|2254.56|2255.16|2255.16|2255.16|2255.16|2254.56|2254.56|0
1646669650000|2022-03-07 16:14:10|2255.23|2255.23|2255.29|2255.29|2255.29|2255.29|2255.23|2255.23|0
1646669660000|2022-03-07 16:14:20|2255.58|2255.58|2255.52|2255.52|2255.65|2255.65|2255.52|2255.52|0
1646669670000|2022-03-07 16:14:30|2255.79|2255.79|2255.9|2255.9|2256.02|2256.02|2255.79|2255.79|0
1646669680000|2022-03-07 16:14:40|2255.77|2255.77|2255.55|2255.55|2255.77|2255.77|2255.55|2255.55|0
1646669690000|2022-03-07 16:14:50|2255.39|2255.39|2255.06|2255.06|2255.39|2255.39|2255.06|2255.06|0
1646669700000|2022-03-07 16:15:00|2255|2255|2255.99|2255.99|2255.99|2255.99|2255|2255|0
1646669710000|2022-03-07 16:15:10|2255.92|2255.92|2255.84|2255.84|2255.92|2255.92|2255.84|2255.84|0
1646669720000|2022-03-07 16:15:20|2255.67|2255.67|2257.31|2257.31|2257.5|2257.5|2255.67|2255.67|0
1646669730000|2022-03-07 16:15:30|2257.24|2257.24|2257.24|2257.24|2257.24|2257.24|2257.24|2257.24|0
1646669740000|2022-03-07 16:15:40|2257.46|2257.46|2257.69|2257.69|2257.79|2257.79|2257.46|2257.46|0
1646669760000|2022-03-07 16:16:00|2257.98|2257.98|2258.32|2258.32|2258.46|2258.46|2257.98|2257.98|0
1646669770000|2022-03-07 16:16:10|2258.36|2258.36|2258.78|2258.78|2258.78|2258.78|2258.36|2258.36|0
1646669780000|2022-03-07 16:16:20|2258.91|2258.91|2259.67|2259.67|2259.67|2259.67|2258.91|2258.91|0
1646669790000|2022-03-07 16:16:30|2259.9|2259.9|2260.52|2260.52|2260.52|2260.52|2259.9|2259.9|0
1646669800000|2022-03-07 16:16:40|2260.64|2260.64|2260.64|2260.64|2260.64|2260.64|2260.64|2260.64|0
1646669810000|2022-03-07 16:16:50|2260.76|2260.76|2260.91|2260.91|2260.91|2260.91|2260.76|2260.76|0
1646669820000|2022-03-07 16:17:00|2261.02|2261.02|2261.78|2261.78|2261.78|2261.78|2261.02|2261.02|0
1646669830000|2022-03-07 16:17:10|2261.91|2261.91|2261.78|2261.78|2262.25|2262.25|2261.78|2261.78|0
1646669840000|2022-03-07 16:17:20|2261.62|2261.62|2261.8|2261.8|2261.85|2261.85|2261.62|2261.62|0
1646669850000|2022-03-07 16:17:30|2261.66|2261.66|2261.8|2261.8|2261.8|2261.8|2261.66|2261.66|0
1646669860000|2022-03-07 16:17:40|2261.74|2261.74|2261.05|2261.05|2261.74|2261.74|2261.05|2261.05|0
1646669870000|2022-03-07 16:17:50|2261.2|2261.2|2261.2|2261.2|2261.2|2261.2|2261.2|2261.2|0
1646669880000|2022-03-07 16:18:00|2261.13|2261.13|2260.61|2260.61|2261.13|2261.13|2260.61|2260.61|0
1646669890000|2022-03-07 16:18:10|2260.74|2260.74|2260.88|2260.88|2260.88|2260.88|2260.74|2260.74|0
1646669900000|2022-03-07 16:18:20|2260.81|2260.81|2261.14|2261.14|2261.2|2261.2|2260.75|2260.75|0
1646669910000|2022-03-07 16:18:30|2261.25|2261.25|2262.5|2262.5|2262.5|2262.5|2261.25|2261.25|0
1646669920000|2022-03-07 16:18:40|2262.57|2262.57|2263.27|2263.27|2263.27|2263.27|2262.57|2262.57|0
1646669930000|2022-03-07 16:18:50|2263.31|2263.31|2263.49|2263.49|2263.49|2263.49|2263.31|2263.31|0
1646669940000|2022-03-07 16:19:00|2263.35|2263.35|2262.4|2262.4|2263.35|2263.35|2262.4|2262.4|0
1646669950000|2022-03-07 16:19:10|2262.33|2262.33|2262.4|2262.4|2262.46|2262.46|2262.33|2262.33|0
1646669960000|2022-03-07 16:19:20|2262.62|2262.62|2262.62|2262.62|2262.62|2262.62|2262.62|2262.62|0
1646669970000|2022-03-07 16:19:30|2262.56|2262.56|2262.51|2262.51|2262.56|2262.56|2262.51|2262.51|0
1646669980000|2022-03-07 16:19:40|2262.44|2262.44|2262.41|2262.41|2262.44|2262.44|2262.41|2262.41|0
1646669990000|2022-03-07 16:19:50|2262.35|2262.35|2262.35|2262.35|2262.35|2262.35|2262.35|2262.35|0
1646670000000|2022-03-07 16:20:00|2262.41|2262.41|2261.43|2261.43|2262.41|2262.41|2261.42|2261.42|0
1646670010000|2022-03-07 16:20:10|2261.47|2261.47|2261.48|2261.48|2261.53|2261.53|2261.47|2261.47|0
1646670030000|2022-03-07 16:20:30|2261.41|2261.41|2261.28|2261.28|2261.41|2261.41|2261.28|2261.28|0
1646670040000|2022-03-07 16:20:40|2261.34|2261.34|2261.27|2261.27|2261.34|2261.34|2261.27|2261.27|0
1646670050000|2022-03-07 16:20:50|2261.45|2261.45|2262.03|2262.03|2262.03|2262.03|2261.45|2261.45|0
1646670060000|2022-03-07 16:21:00|2261.97|2261.97|2262.07|2262.07|2262.07|2262.07|2261.97|2261.97|0
1646670070000|2022-03-07 16:21:10|2262.03|2262.03|2261.97|2261.97|2262.16|2262.16|2261.97|2261.97|0
1646670080000|2022-03-07 16:21:20|2262.15|2262.15|2262.15|2262.15|2262.15|2262.15|2262.15|2262.15|0
1646670090000|2022-03-07 16:21:30|2262.07|2262.07|2261.57|2261.57|2262.07|2262.07|2261.57|2261.57|0
1646670100000|2022-03-07 16:21:40|2261.65|2261.65|2261.65|2261.65|2261.72|2261.72|2261.41|2261.41|0
1646670110000|2022-03-07 16:21:50|2261.59|2261.59|2261.59|2261.59|2261.59|2261.59|2261.51|2261.51|0
1646670120000|2022-03-07 16:22:00|2261.65|2261.65|2261.15|2261.15|2261.65|2261.65|2261.04|2261.04|0
1646670130000|2022-03-07 16:22:10|2261.03|2261.03|2261.26|2261.26|2261.26|2261.26|2261.03|2261.03|0
1646670140000|2022-03-07 16:22:20|2261.33|2261.33|2261.69|2261.69|2261.75|2261.75|2261.33|2261.33|0
1646670150000|2022-03-07 16:22:30|2261.95|2261.95|2261.76|2261.76|2261.95|2261.95|2261.76|2261.76|0
1646670160000|2022-03-07 16:22:40|2261.8|2261.8|2262.14|2262.14|2262.14|2262.14|2261.8|2261.8|0
1646670170000|2022-03-07 16:22:50|2262.06|2262.06|2261.81|2261.81|2262.06|2262.06|2261.81|2261.81|0
1646670180000|2022-03-07 16:23:00|2261.93|2261.93|2261.31|2261.31|2261.93|2261.93|2261.31|2261.31|0
1646670190000|2022-03-07 16:23:10|2261.16|2261.16|2261.16|2261.16|2261.2|2261.2|2261.16|2261.16|0
1646670200000|2022-03-07 16:23:20|2261.21|2261.21|2261.29|2261.29|2261.33|2261.33|2261.21|2261.21|0
1646670210000|2022-03-07 16:23:30|2261.18|2261.18|2260.8|2260.8|2261.18|2261.18|2260.8|2260.8|0
1646670220000|2022-03-07 16:23:40|2260.73|2260.73|2260.52|2260.52|2260.73|2260.73|2260.48|2260.48|0
1646670230000|2022-03-07 16:23:50|2260.36|2260.36|2260.22|2260.22|2260.4|2260.4|2260.16|2260.16|0
1646670240000|2022-03-07 16:24:00|2260.18|2260.18|2260.15|2260.15|2260.24|2260.24|2259.99|2259.99|0
1646670250000|2022-03-07 16:24:10|2260.28|2260.28|2259.97|2259.97|2260.28|2260.28|2259.79|2259.79|0
1646670260000|2022-03-07 16:24:20|2259.85|2259.85|2260.27|2260.27|2260.27|2260.27|2259.79|2259.79|0
1646670270000|2022-03-07 16:24:30|2260.16|2260.16|2259.97|2259.97|2260.16|2260.16|2259.97|2259.97|0
1646670280000|2022-03-07 16:24:40|2259.91|2259.91|2259.96|2259.96|2260.05|2260.05|2259.91|2259.91|0
1646670290000|2022-03-07 16:24:50|2259.8|2259.8|2259.74|2259.74|2259.8|2259.8|2259.74|2259.74|0
1646670300000|2022-03-07 16:25:00|2259.66|2259.66|2259.78|2259.78|2259.78|2259.78|2259.25|2259.25|0
1646670310000|2022-03-07 16:25:10|2259.52|2259.52|2259.34|2259.34|2259.52|2259.52|2259.34|2259.34|0
1646670320000|2022-03-07 16:25:20|2259.45|2259.45|2259.12|2259.12|2259.49|2259.49|2259.06|2259.06|0
1646670330000|2022-03-07 16:25:30|2258.98|2258.98|2258.84|2258.84|2259.06|2259.06|2258.83|2258.83|0
1646670340000|2022-03-07 16:25:40|2258.87|2258.87|2258.76|2258.76|2258.87|2258.87|2258.65|2258.65|0
1646670350000|2022-03-07 16:25:50|2258.88|2258.88|2259.57|2259.57|2259.57|2259.57|2258.88|2258.88|0
1646670360000|2022-03-07 16:26:00|2259.5|2259.5|2259.44|2259.44|2259.54|2259.54|2259.38|2259.38|0
1646670370000|2022-03-07 16:26:10|2259.38|2259.38|2259.42|2259.42|2259.42|2259.42|2259.38|2259.38|0
1646670380000|2022-03-07 16:26:20|2259.46|2259.46|2259.26|2259.26|2259.46|2259.46|2259.08|2259.08|0
1646670390000|2022-03-07 16:26:30|2259.38|2259.38|2259.17|2259.17|2259.49|2259.49|2259.17|2259.17|0
1646670400000|2022-03-07 16:26:40|2259.3|2259.3|2259.17|2259.17|2259.3|2259.3|2259.17|2259.17|0
1646670410000|2022-03-07 16:26:50|2259.3|2259.3|2259.23|2259.23|2259.3|2259.3|2259.15|2259.15|0
1646670420000|2022-03-07 16:27:00|2259.17|2259.17|2258.59|2258.59|2259.17|2259.17|2258.57|2258.57|0
1646670430000|2022-03-07 16:27:10|2257.75|2257.75|2257.99|2257.99|2257.99|2257.99|2257.69|2257.69|0
1646670440000|2022-03-07 16:27:20|2257.93|2257.93|2257.64|2257.64|2258.04|2258.04|2257.64|2257.64|0
1646670450000|2022-03-07 16:27:30|2257.76|2257.76|2257.78|2257.78|2258.05|2258.05|2257.76|2257.76|0
1646670460000|2022-03-07 16:27:40|2257.74|2257.74|2257.52|2257.52|2257.82|2257.82|2257.47|2257.47|0
1646670470000|2022-03-07 16:27:50|2257.56|2257.56|2257.62|2257.62|2257.75|2257.75|2257.56|2257.56|0
1646670480000|2022-03-07 16:28:00|2257.54|2257.54|2257.49|2257.49|2257.54|2257.54|2257.31|2257.31|0
1646670490000|2022-03-07 16:28:10|2257.44|2257.44|2259.29|2259.29|2259.29|2259.29|2257.44|2257.44|0
1646670500000|2022-03-07 16:28:20|2259.51|2259.51|2259.51|2259.51|2259.51|2259.51|2259.51|2259.51|0
1646670510000|2022-03-07 16:28:30|2259.59|2259.59|2259.42|2259.42|2259.59|2259.59|2259.42|2259.42|0
1646670520000|2022-03-07 16:28:40|2259.3|2259.3|2258.78|2258.78|2259.3|2259.3|2258.78|2258.78|0
1646670530000|2022-03-07 16:28:50|2258.94|2258.94|2259.74|2259.74|2259.74|2259.74|2258.94|2258.94|0
1646670540000|2022-03-07 16:29:00|2259.61|2259.61|2259.31|2259.31|2259.61|2259.61|2258.75|2258.75|0
1646670550000|2022-03-07 16:29:10|2259.1|2259.1|2259.04|2259.04|2259.54|2259.54|2258.9|2258.9|0
1646670560000|2022-03-07 16:29:20|2258.88|2258.88|2258.56|2258.56|2258.92|2258.92|2258.56|2258.56|0
1646670570000|2022-03-07 16:29:30|2258.5|2258.5|2258.08|2258.08|2258.57|2258.57|2258.08|2258.08|0
1646670580000|2022-03-07 16:29:40|2257.92|2257.92|2258.37|2258.37|2258.37|2258.37|2257.78|2257.78|0
1646670590000|2022-03-07 16:29:50|2258.25|2258.25|2257.98|2257.98|2259.05|2259.05|2257.98|2257.98|0
1646727300000|2022-03-08 08:15:00|2245.28|2245.28|2244.35|2244.35|2245.28|2245.28|2244.23|2244.23|0
1646727310000|2022-03-08 08:15:10|2244.38|2244.38|2242.49|2242.49|2244.38|2244.38|2242.12|2242.12|0
1646727320000|2022-03-08 08:15:20|2242.3|2242.3|2242.93|2242.93|2243.29|2243.29|2242.19|2242.19|0
1646727330000|2022-03-08 08:15:30|2242.79|2242.79|2244.32|2244.32|2244.32|2244.32|2242.79|2242.79|0
1646727340000|2022-03-08 08:15:40|2244.16|2244.16|2245.72|2245.72|2245.72|2245.72|2244.09|2244.09|0
1646727350000|2022-03-08 08:15:50|2245.79|2245.79|2245.58|2245.58|2245.79|2245.79|2245.58|2245.58|0
1646727360000|2022-03-08 08:16:00|2245.74|2245.74|2245.83|2245.83|2245.83|2245.83|2245.35|2245.35|0
1646727370000|2022-03-08 08:16:10|2245.35|2245.35|2244.98|2244.98|2245.51|2245.51|2244.98|2244.98|0
1646727380000|2022-03-08 08:16:20|2244.8|2244.8|2243.55|2243.55|2244.8|2244.8|2243.55|2243.55|0
1646727390000|2022-03-08 08:16:30|2243.33|2243.33|2242.32|2242.32|2243.34|2243.34|2242.32|2242.32|0
1646727400000|2022-03-08 08:16:40|2241.89|2241.89|2240.79|2240.79|2241.89|2241.89|2240.79|2240.79|0
1646727410000|2022-03-08 08:16:50|2240.63|2240.63|2240.31|2240.31|2240.78|2240.78|2240.16|2240.16|0
1646727420000|2022-03-08 08:17:00|2240.52|2240.52|2242.79|2242.79|2242.79|2242.79|2240.52|2240.52|0
1646727430000|2022-03-08 08:17:10|2242.85|2242.85|2243.52|2243.52|2243.52|2243.52|2242.85|2242.85|0
1646727440000|2022-03-08 08:17:20|2243.58|2243.58|2243.97|2243.97|2243.97|2243.97|2243.58|2243.58|0
1646727450000|2022-03-08 08:17:30|2244.03|2244.03|2245.9|2245.9|2245.9|2245.9|2244.03|2244.03|0
1646727460000|2022-03-08 08:17:40|2246.09|2246.09|2246.25|2246.25|2246.25|2246.25|2246.09|2246.09|0
1646727480000|2022-03-08 08:18:00|2246.28|2246.28|2246.85|2246.85|2246.85|2246.85|2245.89|2245.89|0
1646727490000|2022-03-08 08:18:10|2247.3|2247.3|2246.67|2246.67|2247.3|2247.3|2246.67|2246.67|0
1646727500000|2022-03-08 08:18:20|2246.4|2246.4|2246.26|2246.26|2246.4|2246.4|2246.19|2246.19|0
1646727510000|2022-03-08 08:18:30|2246.74|2246.74|2246.74|2246.74|2246.74|2246.74|2246.74|2246.74|0
1646727520000|2022-03-08 08:18:40|2246.79|2246.79|2246.41|2246.41|2246.79|2246.79|2245.88|2245.88|0
1646727530000|2022-03-08 08:18:50|2245.86|2245.86|2245.42|2245.42|2245.86|2245.86|2245.29|2245.29|0
1646727540000|2022-03-08 08:19:00|2245.64|2245.64|2245.27|2245.27|2246.55|2246.55|2245.27|2245.27|0
1646727550000|2022-03-08 08:19:10|2245.4|2245.4|2245.74|2245.74|2246.05|2246.05|2245.4|2245.4|0
1646727560000|2022-03-08 08:19:20|2245.58|2245.58|2245.53|2245.53|2245.58|2245.58|2245.25|2245.25|0
1646727570000|2022-03-08 08:19:30|2245.68|2245.68|2249.13|2249.13|2249.13|2249.13|2245.61|2245.61|0
1646727580000|2022-03-08 08:19:40|2249.98|2249.98|2250.45|2250.45|2250.57|2250.57|2249.98|2249.98|0
1646727590000|2022-03-08 08:19:50|2250.42|2250.42|2250.29|2250.29|2250.55|2250.55|2250.29|2250.29|0
1646727600000|2022-03-08 08:20:00|2250.69|2250.69|2251.43|2251.43|2251.43|2251.43|2250.42|2250.42|0
1646727610000|2022-03-08 08:20:10|2251.7|2251.7|2252.73|2252.73|2252.73|2252.73|2251.7|2251.7|0
1646727620000|2022-03-08 08:20:20|2253.2|2253.2|2253.89|2253.89|2253.89|2253.89|2253.2|2253.2|0
1646727630000|2022-03-08 08:20:30|2254.04|2254.04|2255.14|2255.14|2255.14|2255.14|2254.04|2254.04|0
1646727640000|2022-03-08 08:20:40|2255.08|2255.08|2256.37|2256.37|2256.37|2256.37|2255.08|2255.08|0
1646727650000|2022-03-08 08:20:50|2256.54|2256.54|2256.08|2256.08|2257.27|2257.27|2256.08|2256.08|0
1646727660000|2022-03-08 08:21:00|2255.81|2255.81|2255.15|2255.15|2255.81|2255.81|2255.15|2255.15|0
1646727670000|2022-03-08 08:21:10|2255.41|2255.41|2256.04|2256.04|2256.34|2256.34|2255.41|2255.41|0
1646727680000|2022-03-08 08:21:20|2256.44|2256.44|2256.59|2256.59|2256.59|2256.59|2256.44|2256.44|0
1646727690000|2022-03-08 08:21:30|2256.86|2256.86|2258.04|2258.04|2258.36|2258.36|2256.59|2256.59|0
1646727700000|2022-03-08 08:21:40|2258.1|2258.1|2258.37|2258.37|2258.73|2258.73|2258.1|2258.1|0
1646727710000|2022-03-08 08:21:50|2258.5|2258.5|2258.99|2258.99|2259.06|2259.06|2258.37|2258.37|0
1646727720000|2022-03-08 08:22:00|2259.28|2259.28|2259.95|2259.95|2259.99|2259.99|2259.28|2259.28|0
1646727730000|2022-03-08 08:22:10|2260.32|2260.32|2259.45|2259.45|2260.57|2260.57|2259.45|2259.45|0
1646727740000|2022-03-08 08:22:20|2259.72|2259.72|2259.59|2259.59|2259.72|2259.72|2259.59|2259.59|0
1646727750000|2022-03-08 08:22:30|2259.9|2259.9|2259.9|2259.9|2259.9|2259.9|2259.9|2259.9|0
1646727760000|2022-03-08 08:22:40|2259.67|2259.67|2260.73|2260.73|2260.8|2260.8|2259.67|2259.67|0
1646727770000|2022-03-08 08:22:50|2261.07|2261.07|2261.2|2261.2|2261.2|2261.2|2261.07|2261.07|0
1646727780000|2022-03-08 08:23:00|2261.31|2261.31|2261.59|2261.59|2261.59|2261.59|2261.31|2261.31|0
1646727790000|2022-03-08 08:23:10|2261.95|2261.95|2261.73|2261.73|2261.95|2261.95|2261.59|2261.59|0
1646727800000|2022-03-08 08:23:20|2262.01|2262.01|2262.31|2262.31|2262.4|2262.4|2262.01|2262.01|0
1646727810000|2022-03-08 08:23:30|2262.63|2262.63|2263.86|2263.86|2263.86|2263.86|2262.63|2262.63|0
1646727820000|2022-03-08 08:23:40|2263.47|2263.47|2264.52|2264.52|2264.52|2264.52|2263.47|2263.47|0
1646727830000|2022-03-08 08:23:50|2264.31|2264.31|2264.57|2264.57|2264.57|2264.57|2264.31|2264.31|0
1646727840000|2022-03-08 08:24:00|2264.24|2264.24|2264.1|2264.1|2264.24|2264.24|2263.74|2263.74|0
1646727850000|2022-03-08 08:24:10|2264.3|2264.3|2263.45|2263.45|2264.3|2264.3|2263.45|2263.45|0
1646727860000|2022-03-08 08:24:20|2263.31|2263.31|2263.57|2263.57|2263.65|2263.65|2263.31|2263.31|0
1646727870000|2022-03-08 08:24:30|2263.37|2263.37|2262.91|2262.91|2263.41|2263.41|2262.86|2262.86|0
1646727880000|2022-03-08 08:24:40|2262.83|2262.83|2262.37|2262.37|2262.83|2262.83|2262.37|2262.37|0
1646727890000|2022-03-08 08:24:50|2262.16|2262.16|2263.06|2263.06|2263.06|2263.06|2262.09|2262.09|0
1646727900000|2022-03-08 08:25:00|2263.18|2263.18|2262.59|2262.59|2263.2|2263.2|2262.51|2262.51|0
1646727910000|2022-03-08 08:25:10|2262.91|2262.91|2263.28|2263.28|2263.35|2263.35|2262.91|2262.91|0
1646727920000|2022-03-08 08:25:20|2262.94|2262.94|2262.72|2262.72|2262.94|2262.94|2262.72|2262.72|0
1646727930000|2022-03-08 08:25:30|2262.4|2262.4|2262.48|2262.48|2262.75|2262.75|2262.4|2262.4|0
1646727940000|2022-03-08 08:25:40|2262.71|2262.71|2262.39|2262.39|2263.38|2263.38|2262.39|2262.39|0
1646727950000|2022-03-08 08:25:50|2262.16|2262.16|2260.93|2260.93|2262.57|2262.57|2260.93|2260.93|0
1646727960000|2022-03-08 08:26:00|2260.5|2260.5|2257.26|2257.26|2260.5|2260.5|2257.26|2257.26|0
1646727970000|2022-03-08 08:26:10|2257.08|2257.08|2257.61|2257.61|2257.61|2257.61|2256.88|2256.88|0
1646727980000|2022-03-08 08:26:20|2257.87|2257.87|2258.02|2258.02|2258.02|2258.02|2257.87|2257.87|0
1646727990000|2022-03-08 08:26:30|2257.5|2257.5|2258.37|2258.37|2258.37|2258.37|2257.5|2257.5|0
1646728000000|2022-03-08 08:26:40|2258.76|2258.76|2258.95|2258.95|2258.95|2258.95|2258.68|2258.68|0
1646728010000|2022-03-08 08:26:50|2258.82|2258.82|2258.58|2258.58|2258.82|2258.82|2258.58|2258.58|0
1646728020000|2022-03-08 08:27:00|2258.51|2258.51|2256.16|2256.16|2258.51|2258.51|2256.01|2256.01|0
1646728030000|2022-03-08 08:27:10|2256.28|2256.28|2257.52|2257.52|2257.52|2257.52|2256.28|2256.28|0
1646728040000|2022-03-08 08:27:20|2257.23|2257.23|2256.41|2256.41|2257.23|2257.23|2256.41|2256.41|0
1646728050000|2022-03-08 08:27:30|2256.53|2256.53|2256.85|2256.85|2256.85|2256.85|2256.46|2256.46|0
1646728060000|2022-03-08 08:27:40|2256.96|2256.96|2257.6|2257.6|2257.6|2257.6|2256.74|2256.74|0
1646728070000|2022-03-08 08:27:50|2257.2|2257.2|2258.52|2258.52|2258.52|2258.52|2257.2|2257.2|0
1646728080000|2022-03-08 08:28:00|2258.29|2258.29|2258.12|2258.12|2258.29|2258.29|2257.89|2257.89|0
1646728090000|2022-03-08 08:28:10|2258.49|2258.49|2258.49|2258.49|2258.49|2258.49|2258.49|2258.49|0
1646728100000|2022-03-08 08:28:20|2258.71|2258.71|2258.22|2258.22|2258.71|2258.71|2257.61|2257.61|0
1646728110000|2022-03-08 08:28:30|2259.18|2259.18|2259.25|2259.25|2259.25|2259.25|2259.18|2259.18|0
1646728120000|2022-03-08 08:28:40|2259.12|2259.12|2259.56|2259.56|2259.56|2259.56|2259.12|2259.12|0
1646728130000|2022-03-08 08:28:50|2259.69|2259.69|2261.89|2261.89|2261.89|2261.89|2259.69|2259.69|0
1646728140000|2022-03-08 08:29:00|2262.16|2262.16|2262.93|2262.93|2262.93|2262.93|2262.16|2262.16|0
1646728150000|2022-03-08 08:29:10|2263.17|2263.17|2263.3|2263.3|2263.3|2263.3|2263.17|2263.17|0
1646728160000|2022-03-08 08:29:20|2263.47|2263.47|2264.71|2264.71|2264.93|2264.93|2263.47|2263.47|0
1646728170000|2022-03-08 08:29:30|2264.39|2264.39|2262.15|2262.15|2264.39|2264.39|2262.15|2262.15|0
1646728180000|2022-03-08 08:29:40|2261.85|2261.85|2260.65|2260.65|2261.96|2261.96|2260.65|2260.65|0
1646728190000|2022-03-08 08:29:50|2260.73|2260.73|2260.19|2260.19|2260.73|2260.73|2260.19|2260.19|0
1646728200000|2022-03-08 08:30:00|2260.26|2260.26|2259.77|2259.77|2260.33|2260.33|2259.77|2259.77|0
1646728210000|2022-03-08 08:30:10|2259.84|2259.84|2261.23|2261.23|2261.23|2261.23|2259.84|2259.84|0
1646728220000|2022-03-08 08:30:20|2261.34|2261.34|2261.34|2261.34|2261.34|2261.34|2261.23|2261.23|0
1646728230000|2022-03-08 08:30:30|2261.49|2261.49|2259.5|2259.5|2261.49|2261.49|2259.44|2259.44|0
1646728240000|2022-03-08 08:30:40|2259.44|2259.44|2259.56|2259.56|2259.56|2259.56|2259.34|2259.34|0
1646728250000|2022-03-08 08:30:50|2259.3|2259.3|2259.61|2259.61|2259.61|2259.61|2259.3|2259.3|0
1646728260000|2022-03-08 08:31:00|2259.83|2259.83|2260.72|2260.72|2260.72|2260.72|2259.83|2259.83|0
1646728270000|2022-03-08 08:31:10|2260.87|2260.87|2260.87|2260.87|2260.87|2260.87|2260.87|2260.87|0
1646728290000|2022-03-08 08:31:30|2260.74|2260.74|2258.54|2258.54|2260.91|2260.91|2258.54|2258.54|0
1646728300000|2022-03-08 08:31:40|2258.41|2258.41|2258.89|2258.89|2258.89|2258.89|2258.41|2258.41|0
1646728310000|2022-03-08 08:31:50|2258.81|2258.81|2258.09|2258.09|2258.81|2258.81|2257.81|2257.81|0
1646728320000|2022-03-08 08:32:00|2258.16|2258.16|2260.26|2260.26|2260.26|2260.26|2258.06|2258.06|0
1646728330000|2022-03-08 08:32:10|2260.42|2260.42|2260.08|2260.08|2260.42|2260.42|2260.08|2260.08|0
1646728340000|2022-03-08 08:32:20|2260.2|2260.2|2263.3|2263.3|2263.3|2263.3|2260.2|2260.2|0
1646728350000|2022-03-08 08:32:30|2264.1|2264.1|2264.17|2264.17|2264.17|2264.17|2263.67|2263.67|0
1646728360000|2022-03-08 08:32:40|2264.2|2264.2|2264.09|2264.09|2264.2|2264.2|2264.09|2264.09|0
1646728370000|2022-03-08 08:32:50|2264.17|2264.17|2264.12|2264.12|2264.17|2264.17|2263.81|2263.81|0
1646728390000|2022-03-08 08:33:10|2263.96|2263.96|2264.28|2264.28|2264.28|2264.28|2263.96|2263.96|0
1646728400000|2022-03-08 08:33:20|2264.25|2264.25|2264.25|2264.25|2264.25|2264.25|2264.25|2264.25|0
1646728410000|2022-03-08 08:33:30|2264.3|2264.3|2263.57|2263.57|2264.3|2264.3|2263.33|2263.33|0
1646728420000|2022-03-08 08:33:40|2263.7|2263.7|2263.9|2263.9|2263.9|2263.9|2263.7|2263.7|0
1646728430000|2022-03-08 08:33:50|2263.5|2263.5|2262.11|2262.11|2263.5|2263.5|2262.11|2262.11|0
1646728440000|2022-03-08 08:34:00|2262.03|2262.03|2263.36|2263.36|2263.36|2263.36|2262.03|2262.03|0
1646728450000|2022-03-08 08:34:10|2263.43|2263.43|2264.51|2264.51|2264.51|2264.51|2263.42|2263.42|0
1646728460000|2022-03-08 08:34:20|2264.66|2264.66|2262|2262|2264.66|2264.66|2261.68|2261.68|0
1646728470000|2022-03-08 08:34:30|2261.28|2261.28|2259.92|2259.92|2261.28|2261.28|2259.92|2259.92|0
1646728480000|2022-03-08 08:34:40|2259.81|2259.81|2259.09|2259.09|2259.81|2259.81|2259.09|2259.09|0
1646728490000|2022-03-08 08:34:50|2258.66|2258.66|2258.69|2258.69|2258.69|2258.69|2258.51|2258.51|0
1646728500000|2022-03-08 08:35:00|2258.3|2258.3|2257.93|2257.93|2258.34|2258.34|2257.67|2257.67|0
1646728510000|2022-03-08 08:35:10|2257.87|2257.87|2260.02|2260.02|2260.02|2260.02|2257.81|2257.81|0
1646728520000|2022-03-08 08:35:20|2260.14|2260.14|2260.91|2260.91|2260.91|2260.91|2260.14|2260.14|0
1646728530000|2022-03-08 08:35:30|2260.75|2260.75|2260.75|2260.75|2260.75|2260.75|2260.75|2260.75|0
1646728540000|2022-03-08 08:35:40|2260.61|2260.61|2260|2260|2260.61|2260.61|2259.93|2259.93|0
1646728560000|2022-03-08 08:36:00|2259.87|2259.87|2259.1|2259.1|2259.87|2259.87|2259.1|2259.1|0
1646728570000|2022-03-08 08:36:10|2259.25|2259.25|2259.33|2259.33|2259.33|2259.33|2259.25|2259.25|0
1646728580000|2022-03-08 08:36:20|2259.4|2259.4|2259.27|2259.27|2259.6|2259.6|2259.27|2259.27|0
1646728590000|2022-03-08 08:36:30|2259.19|2259.19|2259.35|2259.35|2259.35|2259.35|2259.19|2259.19|0
1646728600000|2022-03-08 08:36:40|2259.83|2259.83|2260.64|2260.64|2260.64|2260.64|2259.83|2259.83|0
1646728610000|2022-03-08 08:36:50|2260.87|2260.87|2260.74|2260.74|2260.87|2260.87|2260.74|2260.74|0
1646728620000|2022-03-08 08:37:00|2260.42|2260.42|2259.9|2259.9|2260.58|2260.58|2259.9|2259.9|0
1646728640000|2022-03-08 08:37:20|2259.75|2259.75|2259.53|2259.53|2259.75|2259.75|2259.53|2259.53|0
1646728650000|2022-03-08 08:37:30|2259.61|2259.61|2259.89|2259.89|2259.89|2259.89|2259.61|2259.61|0
1646728660000|2022-03-08 08:37:40|2259.66|2259.66|2259.72|2259.72|2259.72|2259.72|2259.66|2259.66|0
1646728670000|2022-03-08 08:37:50|2259.79|2259.79|2262.31|2262.31|2262.31|2262.31|2259.79|2259.79|0
1646728680000|2022-03-08 08:38:00|2262.44|2262.44|2262.48|2262.48|2262.6|2262.6|2262.31|2262.31|0
1646728690000|2022-03-08 08:38:10|2262.4|2262.4|2262.81|2262.81|2262.81|2262.81|2262.32|2262.32|0
1646728700000|2022-03-08 08:38:20|2262.92|2262.92|2263.61|2263.61|2263.61|2263.61|2262.83|2262.83|0
1646728710000|2022-03-08 08:38:30|2263.68|2263.68|2263.1|2263.1|2263.74|2263.74|2263.1|2263.1|0
1646728720000|2022-03-08 08:38:40|2263.04|2263.04|2263.11|2263.11|2263.11|2263.11|2263.04|2263.04|0
1646728730000|2022-03-08 08:38:50|2263.17|2263.17|2263.17|2263.17|2263.17|2263.17|2263.17|2263.17|0
1646728740000|2022-03-08 08:39:00|2262.36|2262.36|2262.68|2262.68|2262.68|2262.68|2262.2|2262.2|0
1646728750000|2022-03-08 08:39:10|2262.73|2262.73|2262.81|2262.81|2262.81|2262.81|2262.73|2262.73|0
1646728760000|2022-03-08 08:39:20|2262.88|2262.88|2263.11|2263.11|2263.11|2263.11|2262.88|2262.88|0
1646728770000|2022-03-08 08:39:30|2263.35|2263.35|2263.27|2263.27|2263.35|2263.35|2263.27|2263.27|0
1646728780000|2022-03-08 08:39:40|2263.2|2263.2|2263.91|2263.91|2263.91|2263.91|2263.08|2263.08|0
1646728790000|2022-03-08 08:39:50|2264.07|2264.07|2263.44|2263.44|2264.07|2264.07|2263.44|2263.44|0
1646728800000|2022-03-08 08:40:00|2263.17|2263.17|2262.89|2262.89|2263.23|2263.23|2262.74|2262.74|0
1646728810000|2022-03-08 08:40:10|2262.95|2262.95|2264.16|2264.16|2264.16|2264.16|2262.89|2262.89|0
1646728820000|2022-03-08 08:40:20|2264.45|2264.45|2264.12|2264.12|2264.99|2264.99|2264.12|2264.12|0
1646728830000|2022-03-08 08:40:30|2263.61|2263.61|2263.45|2263.45|2263.61|2263.61|2263.45|2263.45|0
1646728840000|2022-03-08 08:40:40|2262.96|2262.96|2263.5|2263.5|2263.5|2263.5|2262.96|2262.96|0
1646728850000|2022-03-08 08:40:50|2263.56|2263.56|2263.83|2263.83|2263.83|2263.83|2263.4|2263.4|0
1646728860000|2022-03-08 08:41:00|2263.99|2263.99|2264.36|2264.36|2264.67|2264.67|2263.99|2263.99|0
1646728870000|2022-03-08 08:41:10|2264.6|2264.6|2264.85|2264.85|2264.85|2264.85|2264.6|2264.6|0
1646728880000|2022-03-08 08:41:20|2264.73|2264.73|2264.35|2264.35|2264.73|2264.73|2264.35|2264.35|0
1646728890000|2022-03-08 08:41:30|2264.2|2264.2|2263.47|2263.47|2264.2|2264.2|2263.47|2263.47|0
1646728910000|2022-03-08 08:41:50|2263.76|2263.76|2264.15|2264.15|2264.15|2264.15|2263.76|2263.76|0
1646728920000|2022-03-08 08:42:00|2264.31|2264.31|2266.34|2266.34|2266.34|2266.34|2264.31|2264.31|0
1646728930000|2022-03-08 08:42:10|2267.09|2267.09|2268.49|2268.49|2268.49|2268.49|2267.09|2267.09|0
1646728940000|2022-03-08 08:42:20|2268.55|2268.55|2269.37|2269.37|2269.37|2269.37|2268.55|2268.55|0
1646728950000|2022-03-08 08:42:30|2269.58|2269.58|2269.55|2269.55|2270.7|2270.7|2269.55|2269.55|0
1646728960000|2022-03-08 08:42:40|2269.33|2269.33|2269.57|2269.57|2269.57|2269.57|2269.33|2269.33|0
1646728970000|2022-03-08 08:42:50|2269.79|2269.79|2268.77|2268.77|2269.79|2269.79|2268.61|2268.61|0
1646728980000|2022-03-08 08:43:00|2268.67|2268.67|2266.07|2266.07|2268.67|2268.67|2265.75|2265.75|0
1646728990000|2022-03-08 08:43:10|2266.55|2266.55|2265.85|2265.85|2266.55|2266.55|2265.42|2265.42|0
1646729000000|2022-03-08 08:43:20|2265.7|2265.7|2264.92|2264.92|2265.86|2265.86|2264.85|2264.85|0
1646729010000|2022-03-08 08:43:30|2264.69|2264.69|2262.74|2262.74|2264.85|2264.85|2262.74|2262.74|0
1646729020000|2022-03-08 08:43:40|2262.88|2262.88|2262.08|2262.08|2262.88|2262.88|2262.08|2262.08|0
1646729030000|2022-03-08 08:43:50|2262.04|2262.04|2260.09|2260.09|2262.04|2262.04|2260.09|2260.09|0
1646729040000|2022-03-08 08:44:00|2260.35|2260.35|2260.44|2260.44|2260.62|2260.62|2260.35|2260.35|0
1646729050000|2022-03-08 08:44:10|2260.15|2260.15|2260.08|2260.08|2260.15|2260.15|2260.01|2260.01|0
1646729060000|2022-03-08 08:44:20|2259.77|2259.77|2258.47|2258.47|2259.89|2259.89|2258.31|2258.31|0
1646729070000|2022-03-08 08:44:30|2258.61|2258.61|2257.19|2257.19|2258.61|2258.61|2257.19|2257.19|0
1646729080000|2022-03-08 08:44:40|2257.49|2257.49|2256.96|2256.96|2257.49|2257.49|2256.96|2256.96|0
1646729090000|2022-03-08 08:44:50|2257.1|2257.1|2257.88|2257.88|2258|2258|2256.91|2256.91|0
1646729100000|2022-03-08 08:45:00|2258|2258|2257.8|2257.8|2258.22|2258.22|2257.8|2257.8|0
1646729120000|2022-03-08 08:45:20|2258.1|2258.1|2256.69|2256.69|2258.1|2258.1|2256.69|2256.69|0
1646729130000|2022-03-08 08:45:30|2256.44|2256.44|2256.81|2256.81|2256.81|2256.81|2256.44|2256.44|0
1646729140000|2022-03-08 08:45:40|2256.74|2256.74|2253.3|2253.3|2256.74|2256.74|2253.3|2253.3|0
1646729150000|2022-03-08 08:45:50|2253.45|2253.45|2253.72|2253.72|2253.73|2253.73|2253.45|2253.45|0
1646729160000|2022-03-08 08:46:00|2253.79|2253.79|2257.89|2257.89|2257.89|2257.89|2253.79|2253.79|0
1646729170000|2022-03-08 08:46:10|2257.75|2257.75|2260.56|2260.56|2260.56|2260.56|2257.75|2257.75|0
1646729180000|2022-03-08 08:46:20|2260.7|2260.7|2263.79|2263.79|2263.93|2263.93|2260.7|2260.7|0
1646729190000|2022-03-08 08:46:30|2264.07|2264.07|2266.79|2266.79|2266.79|2266.79|2264.07|2264.07|0
1646729200000|2022-03-08 08:46:40|2267.11|2267.11|2264.74|2264.74|2267.11|2267.11|2264.67|2264.67|0
1646729210000|2022-03-08 08:46:50|2264.34|2264.34|2262.35|2262.35|2264.34|2264.34|2262.35|2262.35|0
1646729230000|2022-03-08 08:47:10|2262.04|2262.04|2260.72|2260.72|2262.04|2262.04|2260.17|2260.17|0
1646729240000|2022-03-08 08:47:20|2260.95|2260.95|2262.29|2262.29|2262.29|2262.29|2260.95|2260.95|0
1646729250000|2022-03-08 08:47:30|2262.59|2262.59|2262.88|2262.88|2263.28|2263.28|2262.51|2262.51|0
1646729260000|2022-03-08 08:47:40|2262.95|2262.95|2262.95|2262.95|2262.95|2262.95|2262.95|2262.95|0
1646729270000|2022-03-08 08:47:50|2263.1|2263.1|2263.29|2263.29|2263.29|2263.29|2263.1|2263.1|0
1646729280000|2022-03-08 08:48:00|2263.95|2263.95|2263.95|2263.95|2263.95|2263.95|2263.95|2263.95|0
1646729290000|2022-03-08 08:48:10|2264.11|2264.11|2264.11|2264.11|2264.27|2264.27|2264.11|2264.11|0
1646729300000|2022-03-08 08:48:20|2263.95|2263.95|2262.52|2262.52|2263.95|2263.95|2262.52|2262.52|0
1646729310000|2022-03-08 08:48:30|2262.67|2262.67|2263.32|2263.32|2263.32|2263.32|2262.67|2262.67|0
1646729320000|2022-03-08 08:48:40|2263.24|2263.24|2262.11|2262.11|2263.24|2263.24|2262.11|2262.11|0
1646729330000|2022-03-08 08:48:50|2262.22|2262.22|2262.22|2262.22|2262.22|2262.22|2262.22|2262.22|0
1646729340000|2022-03-08 08:49:00|2261.35|2261.35|2260.52|2260.52|2261.35|2261.35|2260.44|2260.44|0
1646729360000|2022-03-08 08:49:20|2260.45|2260.45|2260.31|2260.31|2260.45|2260.45|2260.17|2260.17|0
1646729370000|2022-03-08 08:49:30|2260.6|2260.6|2260.71|2260.71|2260.71|2260.71|2260.6|2260.6|0
1646729380000|2022-03-08 08:49:40|2260.4|2260.4|2260.34|2260.34|2260.4|2260.4|2260.27|2260.27|0
1646729390000|2022-03-08 08:49:50|2260.47|2260.47|2260.58|2260.58|2260.58|2260.58|2260.47|2260.47|0
1646729400000|2022-03-08 08:50:00|2260.66|2260.66|2260.51|2260.51|2260.66|2260.66|2260.51|2260.51|0
1646729410000|2022-03-08 08:50:10|2260.36|2260.36|2260.36|2260.36|2260.36|2260.36|2260.36|2260.36|0
1646729420000|2022-03-08 08:50:20|2260.51|2260.51|2260.19|2260.19|2260.82|2260.82|2260.19|2260.19|0
1646729430000|2022-03-08 08:50:30|2259.36|2259.36|2258|2258|2259.36|2259.36|2258|2258|0
1646729440000|2022-03-08 08:50:40|2257.79|2257.79|2256.01|2256.01|2257.79|2257.79|2256.01|2256.01|0
1646729450000|2022-03-08 08:50:50|2255.87|2255.87|2255.19|2255.19|2255.87|2255.87|2255.19|2255.19|0
1646729460000|2022-03-08 08:51:00|2255.06|2255.06|2255.13|2255.13|2255.13|2255.13|2254.99|2254.99|0
1646729470000|2022-03-08 08:51:10|2255.06|2255.06|2256.3|2256.3|2256.3|2256.3|2254.92|2254.92|0
1646729480000|2022-03-08 08:51:20|2256.23|2256.23|2255.81|2255.81|2256.23|2256.23|2255.81|2255.81|0
1646729490000|2022-03-08 08:51:30|2255.45|2255.45|2255.39|2255.39|2255.45|2255.45|2255.39|2255.39|0
1646729500000|2022-03-08 08:51:40|2254.16|2254.16|2254.16|2254.16|2254.16|2254.16|2254.16|2254.16|0
1646729510000|2022-03-08 08:51:50|2253.88|2253.88|2251.9|2251.9|2253.88|2253.88|2251.9|2251.9|0
1646729520000|2022-03-08 08:52:00|2252.38|2252.38|2252.16|2252.16|2252.38|2252.38|2252.16|2252.16|0
1646729530000|2022-03-08 08:52:10|2251.98|2251.98|2252.31|2252.31|2252.38|2252.38|2251.91|2251.91|0
1646729540000|2022-03-08 08:52:20|2251.96|2251.96|2252.44|2252.44|2252.44|2252.44|2251.96|2251.96|0
1646729550000|2022-03-08 08:52:30|2252.31|2252.31|2254.48|2254.48|2254.48|2254.48|2252.31|2252.31|0
1646729560000|2022-03-08 08:52:40|2254.08|2254.08|2253.51|2253.51|2254.08|2254.08|2253.51|2253.51|0
1646729570000|2022-03-08 08:52:50|2253.08|2253.08|2252.54|2252.54|2253.08|2253.08|2252.54|2252.54|0
1646729580000|2022-03-08 08:53:00|2252.61|2252.61|2252.61|2252.61|2252.61|2252.61|2252.61|2252.61|0
1646729590000|2022-03-08 08:53:10|2252.4|2252.4|2252.15|2252.15|2252.54|2252.54|2252.02|2252.02|0
1646729600000|2022-03-08 08:53:20|2252.16|2252.16|2251.3|2251.3|2252.16|2252.16|2251.3|2251.3|0
1646729610000|2022-03-08 08:53:30|2251.27|2251.27|2250.63|2250.63|2251.34|2251.34|2250.56|2250.56|0
1646729620000|2022-03-08 08:53:40|2250.78|2250.78|2251.32|2251.32|2251.32|2251.32|2250.48|2250.48|0
1646729630000|2022-03-08 08:53:50|2251.17|2251.17|2250.8|2250.8|2251.17|2251.17|2250.48|2250.48|0
1646729640000|2022-03-08 08:54:00|2250.73|2250.73|2251.04|2251.04|2251.04|2251.04|2250.69|2250.69|0
1646729650000|2022-03-08 08:54:10|2251.2|2251.2|2255.11|2255.11|2255.25|2255.25|2251.2|2251.2|0
1646729660000|2022-03-08 08:54:20|2254.92|2254.92|2254.87|2254.87|2255.3|2255.3|2254.59|2254.59|0
1646729670000|2022-03-08 08:54:30|2254.55|2254.55|2252.88|2252.88|2254.55|2254.55|2252.88|2252.88|0
1646729680000|2022-03-08 08:54:40|2252.84|2252.84|2252.45|2252.45|2252.84|2252.84|2252.03|2252.03|0
1646729690000|2022-03-08 08:54:50|2251.66|2251.66|2251.72|2251.72|2251.72|2251.72|2251.66|2251.66|0
1646729700000|2022-03-08 08:55:00|2252.04|2252.04|2251.92|2251.92|2252.16|2252.16|2251.92|2251.92|0
1646729720000|2022-03-08 08:55:20|2251.77|2251.77|2250.94|2250.94|2251.77|2251.77|2250.94|2250.94|0
1646729740000|2022-03-08 08:55:40|2251.16|2251.16|2250.84|2250.84|2251.16|2251.16|2250.84|2250.84|0
1646729750000|2022-03-08 08:55:50|2250.53|2250.53|2248.53|2248.53|2250.53|2250.53|2248.53|2248.53|0
1646729760000|2022-03-08 08:56:00|2248.23|2248.23|2247.88|2247.88|2248.23|2248.23|2247.74|2247.74|0
1646729770000|2022-03-08 08:56:10|2248.01|2248.01|2247.6|2247.6|2248.01|2248.01|2247.54|2247.54|0
1646729780000|2022-03-08 08:56:20|2248.07|2248.07|2249.96|2249.96|2249.96|2249.96|2248.07|2248.07|0
1646729790000|2022-03-08 08:56:30|2249.82|2249.82|2250.16|2250.16|2250.48|2250.48|2249.82|2249.82|0
1646729800000|2022-03-08 08:56:40|2250.43|2250.43|2251.52|2251.52|2251.52|2251.52|2250.43|2250.43|0
1646729810000|2022-03-08 08:56:50|2251.75|2251.75|2253.47|2253.47|2253.47|2253.47|2251.75|2251.75|0
1646729820000|2022-03-08 08:57:00|2253.32|2253.32|2253.32|2253.32|2253.32|2253.32|2253.32|2253.32|0
1646729830000|2022-03-08 08:57:10|2252.28|2252.28|2252.82|2252.82|2252.97|2252.97|2252.28|2252.28|0
1646729840000|2022-03-08 08:57:20|2252.43|2252.43|2249.52|2249.52|2252.43|2252.43|2249.52|2249.52|0
1646729850000|2022-03-08 08:57:30|2249.68|2249.68|2249.46|2249.46|2249.68|2249.68|2249.31|2249.31|0
1646729860000|2022-03-08 08:57:40|2249.3|2249.3|2249.62|2249.62|2249.62|2249.62|2249.3|2249.3|0
1646729880000|2022-03-08 08:58:00|2249.9|2249.9|2250.49|2250.49|2250.49|2250.49|2249.9|2249.9|0
1646729900000|2022-03-08 08:58:20|2250.88|2250.88|2251.28|2251.28|2251.28|2251.28|2250.88|2250.88|0
1646729920000|2022-03-08 08:58:40|2251.12|2251.12|2253.42|2253.42|2253.42|2253.42|2251.12|2251.12|0
1646729940000|2022-03-08 08:59:00|2253.02|2253.02|2252.89|2252.89|2253.02|2253.02|2252.89|2252.89|0
1646729950000|2022-03-08 08:59:10|2252.67|2252.67|2252.45|2252.45|2252.67|2252.67|2252.45|2252.45|0
1646729960000|2022-03-08 08:59:20|2252.8|2252.8|2252.54|2252.54|2252.8|2252.8|2252.54|2252.54|0
1646729970000|2022-03-08 08:59:30|2252.69|2252.69|2252.75|2252.75|2252.75|2252.75|2252.69|2252.69|0
1646729980000|2022-03-08 08:59:40|2252.89|2252.89|2254.98|2254.98|2254.98|2254.98|2252.89|2252.89|0
1646729990000|2022-03-08 08:59:50|2255.12|2255.12|2254.96|2254.96|2255.12|2255.12|2254.96|2254.96|0
1646730000000|2022-03-08 09:00:00|2254.39|2254.39|2254.55|2254.55|2254.55|2254.55|2254.39|2254.39|0
1646730010000|2022-03-08 09:00:10|2254.4|2254.4|2252.91|2252.91|2254.72|2254.72|2252.91|2252.91|0
1646730020000|2022-03-08 09:00:20|2252.85|2252.85|2252.69|2252.69|2252.85|2252.85|2252.25|2252.25|0
1646730030000|2022-03-08 09:00:30|2252.85|2252.85|2253.77|2253.77|2254.25|2254.25|2252.85|2252.85|0
1646730040000|2022-03-08 09:00:40|2254.25|2254.25|2254.87|2254.87|2254.87|2254.87|2254.25|2254.25|0
1646730050000|2022-03-08 09:00:50|2255.45|2255.45|2257.57|2257.57|2257.57|2257.57|2255.45|2255.45|0
1646730060000|2022-03-08 09:01:00|2257.72|2257.72|2258.26|2258.26|2258.26|2258.26|2257.53|2257.53|0
1646730070000|2022-03-08 09:01:10|2258.39|2258.39|2259.08|2259.08|2259.15|2259.15|2258.39|2258.39|0
1646730080000|2022-03-08 09:01:20|2260.54|2260.54|2261.06|2261.06|2261.18|2261.18|2260.54|2260.54|0
1646730090000|2022-03-08 09:01:30|2261.86|2261.86|2261.37|2261.37|2262|2262|2261.37|2261.37|0
1646730100000|2022-03-08 09:01:40|2261.44|2261.44|2261.44|2261.44|2261.44|2261.44|2261.44|2261.44|0
1646730110000|2022-03-08 09:01:50|2261.72|2261.72|2263.77|2263.77|2263.77|2263.77|2261.72|2261.72|0
1646730120000|2022-03-08 09:02:00|2263.85|2263.85|2264.69|2264.69|2264.69|2264.69|2263.85|2263.85|0
1646730130000|2022-03-08 09:02:10|2264.56|2264.56|2263.94|2263.94|2264.56|2264.56|2263.94|2263.94|0
1646730140000|2022-03-08 09:02:20|2263.75|2263.75|2262.78|2262.78|2263.75|2263.75|2262.78|2262.78|0
1646730150000|2022-03-08 09:02:30|2262.65|2262.65|2262.35|2262.35|2262.65|2262.65|2262.3|2262.3|0
1646730160000|2022-03-08 09:02:40|2262.41|2262.41|2262.49|2262.49|2262.49|2262.49|2262.38|2262.38|0
1646730170000|2022-03-08 09:02:50|2262.33|2262.33|2262.17|2262.17|2262.33|2262.33|2262.1|2262.1|0
1646730180000|2022-03-08 09:03:00|2262.09|2262.09|2262.09|2262.09|2262.09|2262.09|2262.09|2262.09|0
1646730190000|2022-03-08 09:03:10|2262.22|2262.22|2262.45|2262.45|2262.45|2262.45|2262.22|2262.22|0
1646730200000|2022-03-08 09:03:20|2262.77|2262.77|2264.13|2264.13|2264.34|2264.34|2262.77|2262.77|0
1646730210000|2022-03-08 09:03:30|2264.05|2264.05|2264.32|2264.32|2264.32|2264.32|2263.9|2263.9|0
1646730230000|2022-03-08 09:03:50|2264.38|2264.38|2264.42|2264.42|2264.42|2264.42|2264.38|2264.38|0
1646730240000|2022-03-08 09:04:00|2264.51|2264.51|2264.38|2264.38|2264.51|2264.51|2264.06|2264.06|0
1646730250000|2022-03-08 09:04:10|2264.17|2264.17|2263.9|2263.9|2264.17|2264.17|2263.83|2263.83|0
1646730260000|2022-03-08 09:04:20|2263.81|2263.81|2263.81|2263.81|2263.81|2263.81|2263.81|2263.81|0
1646730270000|2022-03-08 09:04:30|2263.88|2263.88|2264.7|2264.7|2264.7|2264.7|2263.88|2263.88|0
1646730280000|2022-03-08 09:04:40|2264.44|2264.44|2263.73|2263.73|2264.44|2264.44|2263.73|2263.73|0
1646730290000|2022-03-08 09:04:50|2263.68|2263.68|2263.4|2263.4|2263.68|2263.68|2263.4|2263.4|0
1646730300000|2022-03-08 09:05:00|2263.53|2263.53|2263.68|2263.68|2263.68|2263.68|2263.53|2263.53|0
1646730310000|2022-03-08 09:05:10|2263.75|2263.75|2263.75|2263.75|2263.75|2263.75|2263.75|2263.75|0
1646730320000|2022-03-08 09:05:20|2263.96|2263.96|2264.89|2264.89|2264.96|2264.96|2263.96|2263.96|0
1646730330000|2022-03-08 09:05:30|2264.82|2264.82|2264.68|2264.68|2264.87|2264.87|2264.68|2264.68|0
1646730340000|2022-03-08 09:05:40|2264.6|2264.6|2263.32|2263.32|2264.6|2264.6|2263.17|2263.17|0
1646730350000|2022-03-08 09:05:50|2262.88|2262.88|2262.02|2262.02|2262.88|2262.88|2262.02|2262.02|0
1646730360000|2022-03-08 09:06:00|2262.35|2262.35|2262.05|2262.05|2262.58|2262.58|2262.05|2262.05|0
1646730370000|2022-03-08 09:06:10|2261.93|2261.93|2262.04|2262.04|2262.04|2262.04|2261.93|2261.93|0
1646730380000|2022-03-08 09:06:20|2261.51|2261.51|2261.07|2261.07|2261.51|2261.51|2260.75|2260.75|0
1646730390000|2022-03-08 09:06:30|2260.9|2260.9|2261.09|2261.09|2261.09|2261.09|2260.9|2260.9|0
1646730400000|2022-03-08 09:06:40|2261.03|2261.03|2261.83|2261.83|2261.83|2261.83|2261.03|2261.03|0
1646730410000|2022-03-08 09:06:50|2261.69|2261.69|2260.41|2260.41|2261.69|2261.69|2260.41|2260.41|0
1646730420000|2022-03-08 09:07:00|2260.1|2260.1|2259.81|2259.81|2260.26|2260.26|2259.33|2259.33|0
1646730430000|2022-03-08 09:07:10|2260.11|2260.11|2258.59|2258.59|2260.11|2260.11|2258.59|2258.59|0
1646730440000|2022-03-08 09:07:20|2258.43|2258.43|2258.32|2258.32|2258.43|2258.43|2258.32|2258.32|0
1646730450000|2022-03-08 09:07:30|2257.82|2257.82|2257.88|2257.88|2257.88|2257.88|2257.82|2257.82|0
1646730460000|2022-03-08 09:07:40|2257.61|2257.61|2257.73|2257.73|2257.73|2257.73|2257.61|2257.61|0
1646730470000|2022-03-08 09:07:50|2257.81|2257.81|2257.87|2257.87|2257.87|2257.87|2257.73|2257.73|0
1646730480000|2022-03-08 09:08:00|2257.55|2257.55|2257.81|2257.81|2258.03|2258.03|2257.55|2257.55|0
1646730490000|2022-03-08 09:08:10|2257.53|2257.53|2257.06|2257.06|2257.53|2257.53|2257.06|2257.06|0
1646730500000|2022-03-08 09:08:20|2257.22|2257.22|2257.38|2257.38|2257.38|2257.38|2257.22|2257.22|0
1646730510000|2022-03-08 09:08:30|2257.5|2257.5|2259.72|2259.72|2259.72|2259.72|2257.5|2257.5|0
1646730530000|2022-03-08 09:08:50|2259.77|2259.77|2262.48|2262.48|2262.48|2262.48|2259.77|2259.77|0
1646730540000|2022-03-08 09:09:00|2262.51|2262.51|2262.55|2262.55|2263.03|2263.03|2262.51|2262.51|0
1646730550000|2022-03-08 09:09:10|2262.65|2262.65|2263.9|2263.9|2264.22|2264.22|2262.65|2262.65|0
1646730560000|2022-03-08 09:09:20|2263.82|2263.82|2263.82|2263.82|2263.82|2263.82|2263.82|2263.82|0
1646730570000|2022-03-08 09:09:30|2264.14|2264.14|2263.49|2263.49|2264.14|2264.14|2263.49|2263.49|0
1646730580000|2022-03-08 09:09:40|2263.55|2263.55|2263.51|2263.51|2263.55|2263.55|2263.51|2263.51|0
1646730590000|2022-03-08 09:09:50|2263.89|2263.89|2264.23|2264.23|2264.23|2264.23|2263.89|2263.89|0
1646730600000|2022-03-08 09:10:00|2264.37|2264.37|2264.99|2264.99|2264.99|2264.99|2264.37|2264.37|0
1646730610000|2022-03-08 09:10:10|2266.5|2266.5|2268.06|2268.06|2268.06|2268.06|2266.5|2266.5|0
1646730620000|2022-03-08 09:10:20|2268.7|2268.7|2268.8|2268.8|2268.8|2268.8|2268.61|2268.61|0
1646730630000|2022-03-08 09:10:30|2268.32|2268.32|2268.72|2268.72|2268.8|2268.8|2268.32|2268.32|0
1646730640000|2022-03-08 09:10:40|2268.65|2268.65|2268.74|2268.74|2268.87|2268.87|2268.65|2268.65|0
1646730650000|2022-03-08 09:10:50|2268.79|2268.79|2268.88|2268.88|2268.88|2268.88|2268.75|2268.75|0
1646730660000|2022-03-08 09:11:00|2268.72|2268.72|2268.86|2268.86|2269.26|2269.26|2268.21|2268.21|0
1646730680000|2022-03-08 09:11:20|2268.91|2268.91|2269.72|2269.72|2270.02|2270.02|2268.91|2268.91|0
1646730690000|2022-03-08 09:11:30|2269.24|2269.24|2269.24|2269.24|2269.24|2269.24|2269.24|2269.24|0
1646730700000|2022-03-08 09:11:40|2269.4|2269.4|2269.4|2269.4|2269.4|2269.4|2269.4|2269.4|0
1646730710000|2022-03-08 09:11:50|2269.56|2269.56|2269.53|2269.53|2269.96|2269.96|2269.42|2269.42|0
1646730720000|2022-03-08 09:12:00|2269.37|2269.37|2267.87|2267.87|2269.37|2269.37|2267.87|2267.87|0
1646730730000|2022-03-08 09:12:10|2268.03|2268.03|2268.03|2268.03|2268.03|2268.03|2268.03|2268.03|0
1646730740000|2022-03-08 09:12:20|2268.06|2268.06|2268.03|2268.03|2268.06|2268.06|2268.03|2268.03|0
1646730750000|2022-03-08 09:12:30|2267.89|2267.89|2268.15|2268.15|2268.15|2268.15|2267.89|2267.89|0
1646730760000|2022-03-08 09:12:40|2268.12|2268.12|2268.12|2268.12|2268.12|2268.12|2268.12|2268.12|0
1646730780000|2022-03-08 09:13:00|2268.44|2268.44|2270.16|2270.16|2270.32|2270.32|2268.44|2268.44|0
1646730790000|2022-03-08 09:13:10|2270.64|2270.64|2269.61|2269.61|2270.64|2270.64|2269.61|2269.61|0
1646730800000|2022-03-08 09:13:20|2269.13|2269.13|2269.44|2269.44|2269.44|2269.44|2269.13|2269.13|0
1646730810000|2022-03-08 09:13:30|2269.92|2269.92|2270.08|2270.08|2270.56|2270.56|2269.92|2269.92|0
1646730820000|2022-03-08 09:13:40|2269.66|2269.66|2269.74|2269.74|2269.74|2269.74|2269.58|2269.58|0
1646730830000|2022-03-08 09:13:50|2269.62|2269.62|2269.62|2269.62|2269.62|2269.62|2269.62|2269.62|0
1646730840000|2022-03-08 09:14:00|2269.8|2269.8|2269.92|2269.92|2269.92|2269.92|2269.8|2269.8|0
1646730860000|2022-03-08 09:14:20|2269.76|2269.76|2269.44|2269.44|2269.76|2269.76|2269.31|2269.31|0
1646730870000|2022-03-08 09:14:30|2269.48|2269.48|2269.48|2269.48|2269.48|2269.48|2269.48|2269.48|0
1646730880000|2022-03-08 09:14:40|2270.3|2270.3|2270.06|2270.06|2270.3|2270.3|2269.6|2269.6|0
1646730900000|2022-03-08 09:15:00|2269.83|2269.83|2268.13|2268.13|2269.83|2269.83|2268.08|2268.08|0
1646730910000|2022-03-08 09:15:10|2268.45|2268.45|2269.63|2269.63|2270.27|2270.27|2268.45|2268.45|0
1646730920000|2022-03-08 09:15:20|2269.45|2269.45|2269.53|2269.53|2269.61|2269.61|2269.29|2269.29|0
1646730930000|2022-03-08 09:15:30|2269.41|2269.41|2269.41|2269.41|2269.41|2269.41|2269.41|2269.41|0
1646730940000|2022-03-08 09:15:40|2269.34|2269.34|2269.34|2269.34|2269.34|2269.34|2269.34|2269.34|0
1646730950000|2022-03-08 09:15:50|2268.86|2268.86|2268.86|2268.86|2268.86|2268.86|2268.86|2268.86|0
1646730960000|2022-03-08 09:16:00|2268.41|2268.41|2268.57|2268.57|2268.57|2268.57|2268.41|2268.41|0
1646730970000|2022-03-08 09:16:10|2268.71|2268.71|2268.71|2268.71|2268.71|2268.71|2268.71|2268.71|0
1646730980000|2022-03-08 09:16:20|2268.65|2268.65|2269.41|2269.41|2269.46|2269.46|2268.65|2268.65|0
1646730990000|2022-03-08 09:16:30|2269.63|2269.63|2269.63|2269.63|2269.63|2269.63|2269.63|2269.63|0
1646731000000|2022-03-08 09:16:40|2270.1|2270.1|2270.55|2270.55|2270.55|2270.55|2270.1|2270.1|0
1646731010000|2022-03-08 09:16:50|2270.39|2270.39|2268.83|2268.83|2270.51|2270.51|2268.83|2268.83|0
1646731020000|2022-03-08 09:17:00|2269.31|2269.31|2269.13|2269.13|2269.31|2269.31|2269.13|2269.13|0
1646731030000|2022-03-08 09:17:10|2269.27|2269.27|2269.75|2269.75|2269.75|2269.75|2269.27|2269.27|0
1646731040000|2022-03-08 09:17:20|2269.63|2269.63|2269.79|2269.79|2269.79|2269.79|2269.63|2269.63|0
1646731050000|2022-03-08 09:17:30|2270.05|2270.05|2269.91|2269.91|2270.05|2270.05|2269.91|2269.91|0
1646731060000|2022-03-08 09:17:40|2270.13|2270.13|2270.13|2270.13|2270.13|2270.13|2270.13|2270.13|0
1646731070000|2022-03-08 09:17:50|2270.05|2270.05|2270.16|2270.16|2270.16|2270.16|2270.05|2270.05|0
1646731080000|2022-03-08 09:18:00|2270.32|2270.32|2270.32|2270.32|2270.32|2270.32|2270.32|2270.32|0
1646731090000|2022-03-08 09:18:10|2270.17|2270.17|2269.69|2269.69|2270.17|2270.17|2269.69|2269.69|0
1646731100000|2022-03-08 09:18:20|2270.01|2270.01|2270.01|2270.01|2270.01|2270.01|2270.01|2270.01|0
1646731110000|2022-03-08 09:18:30|2270.23|2270.23|2270.23|2270.23|2270.23|2270.23|2270.23|2270.23|0
1646731120000|2022-03-08 09:18:40|2270.11|2270.11|2270.11|2270.11|2270.11|2270.11|2270.11|2270.11|0
1646731130000|2022-03-08 09:18:50|2270|2270|2270|2270|2270|2270|2270|2270|0
1646731140000|2022-03-08 09:19:00|2270.16|2270.16|2270.16|2270.16|2270.23|2270.23|2270.16|2270.16|0
1646731160000|2022-03-08 09:19:20|2270.38|2270.38|2270.07|2270.07|2270.38|2270.38|2270.07|2270.07|0
1646731170000|2022-03-08 09:19:30|2269.93|2269.93|2269.93|2269.93|2269.93|2269.93|2269.93|2269.93|0
1646731180000|2022-03-08 09:19:40|2269.79|2269.79|2269.79|2269.79|2269.79|2269.79|2269.79|2269.79|0
1646731200000|2022-03-08 09:20:00|2269.94|2269.94|2270.5|2270.5|2270.56|2270.56|2269.94|2269.94|0
1646731210000|2022-03-08 09:20:10|2269.44|2269.44|2268.32|2268.32|2269.44|2269.44|2268.32|2268.32|0
1646731220000|2022-03-08 09:20:20|2268.25|2268.25|2266.86|2266.86|2268.25|2268.25|2266.74|2266.74|0
1646731230000|2022-03-08 09:20:30|2267.17|2267.17|2267.06|2267.06|2267.17|2267.17|2266.99|2266.99|0
1646731240000|2022-03-08 09:20:40|2266.75|2266.75|2266.68|2266.68|2266.75|2266.75|2266.68|2266.68|0
1646731250000|2022-03-08 09:20:50|2266.75|2266.75|2266.75|2266.75|2266.75|2266.75|2266.75|2266.75|0
1646731260000|2022-03-08 09:21:00|2266.48|2266.48|2264.05|2264.05|2266.48|2266.48|2264.05|2264.05|0
1646731270000|2022-03-08 09:21:10|2264.23|2264.23|2264.23|2264.23|2264.23|2264.23|2264.23|2264.23|0
1646731280000|2022-03-08 09:21:20|2264.08|2264.08|2264.08|2264.08|2264.08|2264.08|2264.08|2264.08|0
1646731290000|2022-03-08 09:21:30|2263.92|2263.92|2261.45|2261.45|2263.92|2263.92|2261.45|2261.45|0
1646731310000|2022-03-08 09:21:50|2261.56|2261.56|2261.56|2261.56|2261.56|2261.56|2261.56|2261.56|0
1646731320000|2022-03-08 09:22:00|2261.78|2261.78|2261.92|2261.92|2261.94|2261.94|2261.78|2261.78|0
1646731330000|2022-03-08 09:22:10|2262.16|2262.16|2262.05|2262.05|2262.16|2262.16|2261.22|2261.22|0
1646731340000|2022-03-08 09:22:20|2262.27|2262.27|2262.78|2262.78|2262.86|2262.86|2262.27|2262.27|0
1646731350000|2022-03-08 09:22:30|2262.94|2262.94|2263.09|2263.09|2263.09|2263.09|2262.94|2262.94|0
1646731360000|2022-03-08 09:22:40|2262.94|2262.94|2262.94|2262.94|2262.94|2262.94|2262.94|2262.94|0
1646731370000|2022-03-08 09:22:50|2262.72|2262.72|2262.73|2262.73|2262.87|2262.87|2262.72|2262.72|0
1646731380000|2022-03-08 09:23:00|2262.78|2262.78|2262.84|2262.84|2262.84|2262.84|2262.78|2262.78|0
1646731410000|2022-03-08 09:23:30|2262.92|2262.92|2262.97|2262.97|2262.97|2262.97|2262.92|2262.92|0
1646731430000|2022-03-08 09:23:50|2263.25|2263.25|2263.38|2263.38|2263.38|2263.38|2263.19|2263.19|0
1646731450000|2022-03-08 09:24:10|2263.23|2263.23|2260.97|2260.97|2263.23|2263.23|2260.97|2260.97|0
1646731460000|2022-03-08 09:24:20|2261.09|2261.09|2261.33|2261.33|2261.33|2261.33|2261.09|2261.09|0
1646731470000|2022-03-08 09:24:30|2261.22|2261.22|2260.95|2260.95|2261.22|2261.22|2260.79|2260.79|0
1646731480000|2022-03-08 09:24:40|2261.27|2261.27|2261.91|2261.91|2261.91|2261.91|2261.27|2261.27|0
1646731490000|2022-03-08 09:24:50|2262.03|2262.03|2262.17|2262.17|2262.17|2262.17|2262.03|2262.03|0
1646731500000|2022-03-08 09:25:00|2262.51|2262.51|2263.75|2263.75|2263.75|2263.75|2262.51|2262.51|0
1646731510000|2022-03-08 09:25:10|2263.96|2263.96|2264.82|2264.82|2264.97|2264.97|2263.96|2263.96|0
1646731520000|2022-03-08 09:25:20|2264.85|2264.85|2264.21|2264.21|2264.85|2264.85|2264.21|2264.21|0
1646731530000|2022-03-08 09:25:30|2264.14|2264.14|2263.62|2263.62|2264.14|2264.14|2263.62|2263.62|0
1646731540000|2022-03-08 09:25:40|2263.57|2263.57|2262.27|2262.27|2263.57|2263.57|2262.27|2262.27|0
1646731550000|2022-03-08 09:25:50|2262.19|2262.19|2262.19|2262.19|2262.19|2262.19|2262.19|2262.19|0
1646731560000|2022-03-08 09:26:00|2262.35|2262.35|2262.05|2262.05|2262.57|2262.57|2262.05|2262.05|0
1646731570000|2022-03-08 09:26:10|2262.2|2262.2|2261.12|2261.12|2262.2|2262.2|2261.12|2261.12|0
1646731580000|2022-03-08 09:26:20|2261.2|2261.2|2260.95|2260.95|2261.3|2261.3|2260.95|2260.95|0
1646731590000|2022-03-08 09:26:30|2261.09|2261.09|2261.46|2261.46|2261.46|2261.46|2261.09|2261.09|0
1646731600000|2022-03-08 09:26:40|2261.43|2261.43|2261.39|2261.39|2261.43|2261.43|2261.35|2261.35|0
1646731610000|2022-03-08 09:26:50|2261.52|2261.52|2261.6|2261.6|2261.6|2261.6|2261.52|2261.52|0
1646731620000|2022-03-08 09:27:00|2261.67|2261.67|2262.01|2262.01|2262.16|2262.16|2261.52|2261.52|0
1646731630000|2022-03-08 09:27:10|2261.93|2261.93|2261.93|2261.93|2262.01|2262.01|2261.93|2261.93|0
1646731640000|2022-03-08 09:27:20|2262.07|2262.07|2262.21|2262.21|2262.21|2262.21|2262.07|2262.07|0
1646731650000|2022-03-08 09:27:30|2262.44|2262.44|2263.31|2263.31|2263.76|2263.76|2262.44|2262.44|0
1646731660000|2022-03-08 09:27:40|2263.24|2263.24|2262.89|2262.89|2263.24|2263.24|2262.89|2262.89|0
1646731670000|2022-03-08 09:27:50|2263.04|2263.04|2263.04|2263.04|2263.04|2263.04|2263.04|2263.04|0
1646731680000|2022-03-08 09:28:00|2263.31|2263.31|2263.31|2263.31|2263.31|2263.31|2263.31|2263.31|0
1646731690000|2022-03-08 09:28:10|2263.37|2263.37|2263.21|2263.21|2263.37|2263.37|2263.21|2263.21|0
1646731700000|2022-03-08 09:28:20|2263.37|2263.37|2262.51|2262.51|2263.53|2263.53|2262.51|2262.51|0
1646731710000|2022-03-08 09:28:30|2262.83|2262.83|2262.83|2262.83|2262.83|2262.83|2262.83|2262.83|0
1646731720000|2022-03-08 09:28:40|2262.91|2262.91|2262.91|2262.91|2262.91|2262.91|2262.91|2262.91|0
1646731730000|2022-03-08 09:28:50|2262.85|2262.85|2262.85|2262.85|2262.96|2262.96|2262.85|2262.85|0
1646731740000|2022-03-08 09:29:00|2263.24|2263.24|2263.24|2263.24|2263.24|2263.24|2263.24|2263.24|0
1646731750000|2022-03-08 09:29:10|2263.35|2263.35|2263.28|2263.28|2263.35|2263.35|2263.28|2263.28|0
1646731760000|2022-03-08 09:29:20|2263.44|2263.44|2263.69|2263.69|2263.69|2263.69|2263.44|2263.44|0
1646731770000|2022-03-08 09:29:30|2263.75|2263.75|2263.79|2263.79|2264.23|2264.23|2263.75|2263.75|0
1646731780000|2022-03-08 09:29:40|2263.71|2263.71|2263.71|2263.71|2263.71|2263.71|2263.71|2263.71|0
1646731790000|2022-03-08 09:29:50|2263.6|2263.6|2263.53|2263.53|2263.6|2263.6|2263.53|2263.53|0
1646731800000|2022-03-08 09:30:00|2263.4|2263.4|2263.24|2263.24|2263.4|2263.4|2263.24|2263.24|0
1646731810000|2022-03-08 09:30:10|2263.32|2263.32|2263.77|2263.77|2264|2264|2263.22|2263.22|0
1646731820000|2022-03-08 09:30:20|2263.84|2263.84|2265.1|2265.1|2265.58|2265.58|2263.84|2263.84|0
1646731830000|2022-03-08 09:30:30|2264.88|2264.88|2265.01|2265.01|2265.01|2265.01|2264.88|2264.88|0
1646731840000|2022-03-08 09:30:40|2264.87|2264.87|2264.87|2264.87|2264.87|2264.87|2264.87|2264.87|0
1646731850000|2022-03-08 09:30:50|2264.74|2264.74|2264.21|2264.21|2264.74|2264.74|2264.21|2264.21|0
1646731860000|2022-03-08 09:31:00|2264.05|2264.05|2261.02|2261.02|2264.05|2264.05|2261.02|2261.02|0
1646731870000|2022-03-08 09:31:10|2260.92|2260.92|2260.63|2260.63|2261.08|2261.08|2260.63|2260.63|0
1646731880000|2022-03-08 09:31:20|2260.17|2260.17|2258.92|2258.92|2260.17|2260.17|2258.92|2258.92|0
1646731890000|2022-03-08 09:31:30|2258.89|2258.89|2258.82|2258.82|2258.89|2258.89|2258.09|2258.09|0
1646731900000|2022-03-08 09:31:40|2258.75|2258.75|2259.35|2259.35|2259.35|2259.35|2258.75|2258.75|0
1646731910000|2022-03-08 09:31:50|2259.19|2259.19|2258.97|2258.97|2259.37|2259.37|2258.97|2258.97|0
1646731920000|2022-03-08 09:32:00|2258.65|2258.65|2259.03|2259.03|2259.03|2259.03|2258.65|2258.65|0
1646731930000|2022-03-08 09:32:10|2259.1|2259.1|2259.01|2259.01|2259.1|2259.1|2258.69|2258.69|0
1646731940000|2022-03-08 09:32:20|2259.16|2259.16|2259.23|2259.23|2259.23|2259.23|2259.16|2259.16|0
1646731950000|2022-03-08 09:32:30|2259.1|2259.1|2259.02|2259.02|2259.1|2259.1|2259.02|2259.02|0
1646731960000|2022-03-08 09:32:40|2258.5|2258.5|2258.34|2258.34|2258.5|2258.5|2258.34|2258.34|0
1646731980000|2022-03-08 09:33:00|2258.74|2258.74|2259.79|2259.79|2259.79|2259.79|2258.6|2258.6|0
1646731990000|2022-03-08 09:33:10|2260.25|2260.25|2259.19|2259.19|2260.25|2260.25|2259.19|2259.19|0
1646732000000|2022-03-08 09:33:20|2258.92|2258.92|2258.34|2258.34|2258.92|2258.92|2258.02|2258.02|0
1646732010000|2022-03-08 09:33:30|2258.21|2258.21|2258.35|2258.35|2258.35|2258.35|2258.21|2258.21|0
1646732030000|2022-03-08 09:33:50|2258.48|2258.48|2258.48|2258.48|2258.48|2258.48|2258.48|2258.48|0
1646732040000|2022-03-08 09:34:00|2258.41|2258.41|2259.53|2259.53|2259.79|2259.79|2258.41|2258.41|0
1646732050000|2022-03-08 09:34:10|2259.38|2259.38|2260.79|2260.79|2261.68|2261.68|2259.38|2259.38|0
1646732060000|2022-03-08 09:34:20|2261.05|2261.05|2261|2261|2261.42|2261.42|2260.79|2260.79|0
1646732070000|2022-03-08 09:34:30|2261.14|2261.14|2260.76|2260.76|2261.14|2261.14|2260.76|2260.76|0
1646732080000|2022-03-08 09:34:40|2261.16|2261.16|2261.36|2261.36|2261.36|2261.36|2261.16|2261.16|0
1646732090000|2022-03-08 09:34:50|2260.58|2260.58|2260.15|2260.15|2260.58|2260.58|2260.15|2260.15|0
1646732100000|2022-03-08 09:35:00|2259.93|2259.93|2259.43|2259.43|2259.93|2259.93|2259.43|2259.43|0
1646732110000|2022-03-08 09:35:10|2259.57|2259.57|2259.2|2259.2|2259.57|2259.57|2259.2|2259.2|0
1646732120000|2022-03-08 09:35:20|2258.87|2258.87|2259.09|2259.09|2259.09|2259.09|2258.87|2258.87|0
1646732130000|2022-03-08 09:35:30|2258.77|2258.77|2258.97|2258.97|2258.97|2258.97|2258.77|2258.77|0
1646732140000|2022-03-08 09:35:40|2258.68|2258.68|2258.55|2258.55|2258.68|2258.68|2258.55|2258.55|0
1646732150000|2022-03-08 09:35:50|2258.68|2258.68|2258.52|2258.52|2258.68|2258.68|2258.52|2258.52|0
1646732170000|2022-03-08 09:36:10|2258.65|2258.65|2258.65|2258.65|2258.65|2258.65|2258.65|2258.65|0
1646732180000|2022-03-08 09:36:20|2258.96|2258.96|2259.59|2259.59|2259.59|2259.59|2258.96|2258.96|0
1646732190000|2022-03-08 09:36:30|2260.23|2260.23|2260.23|2260.23|2260.23|2260.23|2260.23|2260.23|0
1646732200000|2022-03-08 09:36:40|2260.54|2260.54|2260.73|2260.73|2260.73|2260.73|2260.54|2260.54|0
1646732210000|2022-03-08 09:36:50|2260.83|2260.83|2260.72|2260.72|2260.83|2260.83|2260.72|2260.72|0
1646732220000|2022-03-08 09:37:00|2260.64|2260.64|2260.36|2260.36|2260.64|2260.64|2260.01|2260.01|0
1646732230000|2022-03-08 09:37:10|2260.52|2260.52|2260.52|2260.52|2260.52|2260.52|2260.52|2260.52|0
1646732240000|2022-03-08 09:37:20|2260.55|2260.55|2260.36|2260.36|2260.55|2260.55|2260.36|2260.36|0
1646732250000|2022-03-08 09:37:30|2260.29|2260.29|2260.29|2260.29|2260.29|2260.29|2260.29|2260.29|0
1646732260000|2022-03-08 09:37:40|2260.6|2260.6|2260.76|2260.76|2260.92|2260.92|2260.45|2260.45|0
1646732270000|2022-03-08 09:37:50|2260.45|2260.45|2260.45|2260.45|2260.6|2260.6|2260.31|2260.31|0
1646732280000|2022-03-08 09:38:00|2260.52|2260.52|2260.52|2260.52|2260.52|2260.52|2260.52|2260.52|0
1646732290000|2022-03-08 09:38:10|2260.78|2260.78|2260.78|2260.78|2260.78|2260.78|2260.78|2260.78|0
1646732300000|2022-03-08 09:38:20|2260.89|2260.89|2260.68|2260.68|2260.89|2260.89|2260.68|2260.68|0
1646732310000|2022-03-08 09:38:30|2260.46|2260.46|2260.31|2260.31|2260.46|2260.46|2260.31|2260.31|0
1646732330000|2022-03-08 09:38:50|2260.38|2260.38|2260.35|2260.35|2260.49|2260.49|2260.35|2260.35|0
1646732340000|2022-03-08 09:39:00|2260.09|2260.09|2260.18|2260.18|2260.18|2260.18|2260.09|2260.09|0
1646732350000|2022-03-08 09:39:10|2260.38|2260.38|2260.38|2260.38|2260.38|2260.38|2260.38|2260.38|0
1646732360000|2022-03-08 09:39:20|2260.31|2260.31|2260.31|2260.31|2260.31|2260.31|2260.31|2260.31|0
1646732370000|2022-03-08 09:39:30|2260.38|2260.38|2260.39|2260.39|2260.45|2260.45|2260.31|2260.31|0
1646732380000|2022-03-08 09:39:40|2260.65|2260.65|2262.01|2262.01|2262.01|2262.01|2260.65|2260.65|0
1646732390000|2022-03-08 09:39:50|2261.8|2261.8|2261.8|2261.8|2261.88|2261.88|2261.8|2261.8|0
1646732400000|2022-03-08 09:40:00|2261.59|2261.59|2260.06|2260.06|2261.59|2261.59|2260.06|2260.06|0
1646732410000|2022-03-08 09:40:10|2259.53|2259.53|2259.53|2259.53|2259.53|2259.53|2259.53|2259.53|0
1646732430000|2022-03-08 09:40:30|2259.48|2259.48|2259.48|2259.48|2259.48|2259.48|2259.48|2259.48|0
1646732440000|2022-03-08 09:40:40|2259.41|2259.41|2259.68|2259.68|2259.68|2259.68|2259.41|2259.41|0
1646732450000|2022-03-08 09:40:50|2259.55|2259.55|2259.55|2259.55|2259.55|2259.55|2259.55|2259.55|0
1646732460000|2022-03-08 09:41:00|2259.35|2259.35|2259.43|2259.43|2259.43|2259.43|2259.2|2259.2|0
1646732470000|2022-03-08 09:41:10|2259.29|2259.29|2260.92|2260.92|2260.92|2260.92|2259.29|2259.29|0
1646732480000|2022-03-08 09:41:20|2260.7|2260.7|2260.64|2260.64|2260.7|2260.7|2260.57|2260.57|0
1646732490000|2022-03-08 09:41:30|2261.04|2261.04|2260.73|2260.73|2261.04|2261.04|2260.73|2260.73|0
1646732500000|2022-03-08 09:41:40|2260.53|2260.53|2260.53|2260.53|2260.53|2260.53|2260.53|2260.53|0
1646732510000|2022-03-08 09:41:50|2260.14|2260.14|2259.46|2259.46|2260.14|2260.14|2259.46|2259.46|0
1646732520000|2022-03-08 09:42:00|2259.55|2259.55|2259.52|2259.52|2259.55|2259.55|2259.39|2259.39|0
1646732530000|2022-03-08 09:42:10|2259.36|2259.36|2259.36|2259.36|2259.36|2259.36|2259.36|2259.36|0
1646732540000|2022-03-08 09:42:20|2259.14|2259.14|2258.91|2258.91|2259.14|2259.14|2258.91|2258.91|0
1646732550000|2022-03-08 09:42:30|2259.23|2259.23|2259.44|2259.44|2259.44|2259.44|2259.23|2259.23|0
1646732560000|2022-03-08 09:42:40|2259.6|2259.6|2259.52|2259.52|2259.6|2259.6|2259.52|2259.52|0
1646732570000|2022-03-08 09:42:50|2259.39|2259.39|2259.12|2259.12|2259.39|2259.39|2259.12|2259.12|0
1646732590000|2022-03-08 09:43:10|2259.26|2259.26|2259.03|2259.03|2259.26|2259.26|2259.03|2259.03|0
1646732610000|2022-03-08 09:43:30|2259.38|2259.38|2259.97|2259.97|2259.97|2259.97|2259.38|2259.38|0
1646732620000|2022-03-08 09:43:40|2259.77|2259.77|2259.88|2259.88|2259.99|2259.99|2259.76|2259.76|0
1646732640000|2022-03-08 09:44:00|2259.96|2259.96|2259.57|2259.57|2259.96|2259.96|2259.57|2259.57|0
1646732650000|2022-03-08 09:44:10|2259.63|2259.63|2259.63|2259.63|2259.63|2259.63|2259.63|2259.63|0
1646732660000|2022-03-08 09:44:20|2259.41|2259.41|2259.41|2259.41|2259.41|2259.41|2259.41|2259.41|0
1646732670000|2022-03-08 09:44:30|2259.73|2259.73|2260.33|2260.33|2260.33|2260.33|2259.73|2259.73|0
1646732680000|2022-03-08 09:44:40|2260.45|2260.45|2260.3|2260.3|2260.56|2260.56|2260.17|2260.17|0
1646732690000|2022-03-08 09:44:50|2260.56|2260.56|2260.69|2260.69|2260.69|2260.69|2260.4|2260.4|0
1646732700000|2022-03-08 09:45:00|2260.85|2260.85|2260.51|2260.51|2261.66|2261.66|2260.51|2260.51|0
1646732710000|2022-03-08 09:45:10|2260.54|2260.54|2259.43|2259.43|2260.6|2260.6|2259.43|2259.43|0
1646732720000|2022-03-08 09:45:20|2259.54|2259.54|2260.53|2260.53|2260.53|2260.53|2259.54|2259.54|0
1646732730000|2022-03-08 09:45:30|2260.47|2260.47|2260.32|2260.32|2260.47|2260.47|2260.32|2260.32|0
1646732750000|2022-03-08 09:45:50|2260.09|2260.09|2259.86|2259.86|2260.09|2260.09|2259.86|2259.86|0
1646732770000|2022-03-08 09:46:10|2259.89|2259.89|2259.86|2259.86|2259.89|2259.89|2259.86|2259.86|0
1646732780000|2022-03-08 09:46:20|2260.13|2260.13|2260.44|2260.44|2260.44|2260.44|2260.13|2260.13|0
1646732800000|2022-03-08 09:46:40|2260.4|2260.4|2260.58|2260.58|2260.58|2260.58|2260.4|2260.4|0
1646732810000|2022-03-08 09:46:50|2260.11|2260.11|2260.05|2260.05|2260.11|2260.11|2259.89|2259.89|0
1646732820000|2022-03-08 09:47:00|2259.93|2259.93|2260.07|2260.07|2260.07|2260.07|2259.93|2259.93|0
1646732830000|2022-03-08 09:47:10|2260.3|2260.3|2260.3|2260.3|2260.3|2260.3|2260.3|2260.3|0
1646732840000|2022-03-08 09:47:20|2260.43|2260.43|2260.55|2260.55|2260.55|2260.55|2260.43|2260.43|0
1646732860000|2022-03-08 09:47:40|2260.31|2260.31|2260.31|2260.31|2260.31|2260.31|2260.31|2260.31|0
1646732870000|2022-03-08 09:47:50|2259.78|2259.78|2259.79|2259.79|2259.79|2259.79|2259.78|2259.78|0
1646732880000|2022-03-08 09:48:00|2259.93|2259.93|2260.12|2260.12|2260.12|2260.12|2259.93|2259.93|0
1646732890000|2022-03-08 09:48:10|2259.96|2259.96|2261.54|2261.54|2261.54|2261.54|2259.85|2259.85|0
1646732900000|2022-03-08 09:48:20|2261.47|2261.47|2261.73|2261.73|2262.06|2262.06|2261.47|2261.47|0
1646732910000|2022-03-08 09:48:30|2261.79|2261.79|2261.79|2261.79|2261.79|2261.79|2261.79|2261.79|0
1646732920000|2022-03-08 09:48:40|2261.63|2261.63|2260.93|2260.93|2261.63|2261.63|2260.93|2260.93|0
1646732940000|2022-03-08 09:49:00|2260.8|2260.8|2261.15|2261.15|2261.15|2261.15|2260.8|2260.8|0
1646732950000|2022-03-08 09:49:10|2261.28|2261.28|2261.92|2261.92|2261.92|2261.92|2261.28|2261.28|0
1646732960000|2022-03-08 09:49:20|2262.14|2262.14|2261.81|2261.81|2262.14|2262.14|2261.81|2261.81|0
1646732970000|2022-03-08 09:49:30|2261.87|2261.87|2262.06|2262.06|2262.1|2262.1|2261.87|2261.87|0
1646732980000|2022-03-08 09:49:40|2262.18|2262.18|2262.18|2262.18|2262.18|2262.18|2262.18|2262.18|0
1646732990000|2022-03-08 09:49:50|2262.45|2262.45|2263.04|2263.04|2263.15|2263.15|2262.45|2262.45|0
1646733000000|2022-03-08 09:50:00|2262.9|2262.9|2262.94|2262.94|2262.94|2262.94|2262.9|2262.9|0
1646733020000|2022-03-08 09:50:20|2263.02|2263.02|2263.02|2263.02|2263.02|2263.02|2263.02|2263.02|0
1646733040000|2022-03-08 09:50:40|2262.88|2262.88|2262.81|2262.81|2262.88|2262.88|2262.81|2262.81|0
1646733050000|2022-03-08 09:50:50|2262.55|2262.55|2262.55|2262.55|2262.55|2262.55|2262.55|2262.55|0
1646733060000|2022-03-08 09:51:00|2262.39|2262.39|2262.39|2262.39|2262.39|2262.39|2262.39|2262.39|0
1646733080000|2022-03-08 09:51:20|2262.61|2262.61|2262.52|2262.52|2262.61|2262.61|2262.52|2262.52|0
1646733090000|2022-03-08 09:51:30|2262.4|2262.4|2261.77|2261.77|2262.4|2262.4|2261.77|2261.77|0
1646733100000|2022-03-08 09:51:40|2261.71|2261.71|2261.71|2261.71|2261.71|2261.71|2261.71|2261.71|0
1646733110000|2022-03-08 09:51:50|2261.86|2261.86|2262.44|2262.44|2262.44|2262.44|2261.86|2261.86|0
1646733120000|2022-03-08 09:52:00|2262.58|2262.58|2263.42|2263.42|2263.42|2263.42|2262.58|2262.58|0
1646733130000|2022-03-08 09:52:10|2263.6|2263.6|2263.79|2263.79|2263.79|2263.79|2263.6|2263.6|0
1646733150000|2022-03-08 09:52:30|2263.48|2263.48|2263.48|2263.48|2263.48|2263.48|2263.48|2263.48|0
1646733160000|2022-03-08 09:52:40|2263.65|2263.65|2263.82|2263.82|2263.82|2263.82|2263.65|2263.65|0
1646733170000|2022-03-08 09:52:50|2264.22|2264.22|2264.56|2264.56|2264.56|2264.56|2264.08|2264.08|0
1646733180000|2022-03-08 09:53:00|2264.45|2264.45|2264.11|2264.11|2264.45|2264.45|2264.11|2264.11|0
1646733190000|2022-03-08 09:53:10|2264.04|2264.04|2263.98|2263.98|2264.16|2264.16|2263.98|2263.98|0
1646733200000|2022-03-08 09:53:20|2264.31|2264.31|2264.35|2264.35|2264.35|2264.35|2264.31|2264.31|0
1646733210000|2022-03-08 09:53:30|2264.29|2264.29|2264.19|2264.19|2264.29|2264.29|2264.07|2264.07|0
1646733220000|2022-03-08 09:53:40|2264.32|2264.32|2264.25|2264.25|2264.54|2264.54|2264.25|2264.25|0
1646733230000|2022-03-08 09:53:50|2264.2|2264.2|2264.28|2264.28|2264.32|2264.32|2264.14|2264.14|0
1646733240000|2022-03-08 09:54:00|2264.68|2264.68|2265|2265|2265|2265|2264.61|2264.61|0
1646733250000|2022-03-08 09:54:10|2264.82|2264.82|2264.79|2264.79|2264.82|2264.82|2264.79|2264.79|0
1646733260000|2022-03-08 09:54:20|2264.36|2264.36|2264.07|2264.07|2264.36|2264.36|2263.99|2263.99|0
1646733280000|2022-03-08 09:54:40|2264.13|2264.13|2264.13|2264.13|2264.13|2264.13|2264.13|2264.13|0
1646733290000|2022-03-08 09:54:50|2264.2|2264.2|2264.2|2264.2|2264.2|2264.2|2264.2|2264.2|0
1646733300000|2022-03-08 09:55:00|2264.32|2264.32|2264.66|2264.66|2264.74|2264.74|2264.32|2264.32|0
1646733310000|2022-03-08 09:55:10|2265.05|2265.05|2266|2266|2266.34|2266.34|2265.05|2265.05|0
1646733350000|2022-03-08 09:55:50|2265.43|2265.43|2265.43|2265.43|2265.43|2265.43|2265.43|2265.43|0
1646733360000|2022-03-08 09:56:00|2265.56|2265.56|2265.31|2265.31|2265.56|2265.56|2265.31|2265.31|0
1646733370000|2022-03-08 09:56:10|2265.18|2265.18|2264.38|2264.38|2265.18|2265.18|2264.38|2264.38|0
1646733380000|2022-03-08 09:56:20|2264.22|2264.22|2264.18|2264.18|2264.38|2264.38|2264.06|2264.06|0
1646733390000|2022-03-08 09:56:30|2264.14|2264.14|2264.18|2264.18|2264.18|2264.18|2264.14|2264.14|0
1646733400000|2022-03-08 09:56:40|2264.1|2264.1|2264.1|2264.1|2264.1|2264.1|2264.1|2264.1|0
1646733410000|2022-03-08 09:56:50|2264.36|2264.36|2264.5|2264.5|2264.5|2264.5|2264.36|2264.36|0
1646733420000|2022-03-08 09:57:00|2264.63|2264.63|2264.63|2264.63|2264.63|2264.63|2264.63|2264.63|0
1646733430000|2022-03-08 09:57:10|2264.81|2264.81|2264.81|2264.81|2264.81|2264.81|2264.81|2264.81|0
1646733450000|2022-03-08 09:57:30|2264.55|2264.55|2263.7|2263.7|2264.55|2264.55|2263.54|2263.54|0
1646733460000|2022-03-08 09:57:40|2264.02|2264.02|2264.29|2264.29|2264.29|2264.29|2264.02|2264.02|0
1646733470000|2022-03-08 09:57:50|2264.42|2264.42|2264.42|2264.42|2264.42|2264.42|2264.42|2264.42|0
1646733490000|2022-03-08 09:58:10|2264.46|2264.46|2264.46|2264.46|2264.46|2264.46|2264.46|2264.46|0
1646733500000|2022-03-08 09:58:20|2264.3|2264.3|2264.3|2264.3|2264.3|2264.3|2264.3|2264.3|0
1646733510000|2022-03-08 09:58:30|2264.46|2264.46|2264.83|2264.83|2264.83|2264.83|2264.46|2264.46|0
1646733530000|2022-03-08 09:58:50|2264.7|2264.7|2264.7|2264.7|2264.7|2264.7|2264.7|2264.7|0
1646733540000|2022-03-08 09:59:00|2264.59|2264.59|2263.78|2263.78|2264.59|2264.59|2263.78|2263.78|0
1646733550000|2022-03-08 09:59:10|2263.72|2263.72|2263.72|2263.72|2263.72|2263.72|2263.72|2263.72|0
1646733570000|2022-03-08 09:59:30|2263.88|2263.88|2263.94|2263.94|2264.06|2264.06|2263.75|2263.75|0
1646733580000|2022-03-08 09:59:40|2264.01|2264.01|2264.2|2264.2|2264.2|2264.2|2264.01|2264.01|0
1646733590000|2022-03-08 09:59:50|2264.27|2264.27|2264.31|2264.31|2264.38|2264.38|2264.27|2264.27|0
1646733600000|2022-03-08 10:00:00|2264.26|2264.26|2264.47|2264.47|2264.47|2264.47|2264.26|2264.26|0
1646733610000|2022-03-08 10:00:10|2264.35|2264.35|2264.55|2264.55|2264.55|2264.55|2264.07|2264.07|0
1646733620000|2022-03-08 10:00:20|2264.62|2264.62|2264.74|2264.74|2264.74|2264.74|2264.62|2264.62|0
1646733630000|2022-03-08 10:00:30|2264.87|2264.87|2264.87|2264.87|2264.87|2264.87|2264.87|2264.87|0
1646733640000|2022-03-08 10:00:40|2264.95|2264.95|2265.1|2265.1|2265.1|2265.1|2264.95|2264.95|0
1646733650000|2022-03-08 10:00:50|2265.32|2265.32|2265.32|2265.32|2265.32|2265.32|2265.32|2265.32|0
1646733660000|2022-03-08 10:01:00|2265.4|2265.4|2266.21|2266.21|2266.21|2266.21|2265.4|2265.4|0
1646733670000|2022-03-08 10:01:10|2266.37|2266.37|2266.37|2266.37|2266.37|2266.37|2266.37|2266.37|0
1646733680000|2022-03-08 10:01:20|2266.49|2266.49|2266.49|2266.49|2266.49|2266.49|2266.49|2266.49|0
1646733690000|2022-03-08 10:01:30|2266.34|2266.34|2266.05|2266.05|2266.45|2266.45|2266.05|2266.05|0
1646733720000|2022-03-08 10:02:00|2266.33|2266.33|2265.72|2265.72|2266.37|2266.37|2265.61|2265.61|0
1646733730000|2022-03-08 10:02:10|2265.17|2265.17|2264.21|2264.21|2265.17|2265.17|2264.14|2264.14|0
1646733740000|2022-03-08 10:02:20|2264.28|2264.28|2264.28|2264.28|2264.28|2264.28|2264.28|2264.28|0
1646733750000|2022-03-08 10:02:30|2264.35|2264.35|2264.13|2264.13|2264.35|2264.35|2264.13|2264.13|0
1646733770000|2022-03-08 10:02:50|2264.21|2264.21|2264.21|2264.21|2264.21|2264.21|2264.21|2264.21|0
1646733780000|2022-03-08 10:03:00|2264.07|2264.07|2264.07|2264.07|2264.07|2264.07|2264.07|2264.07|0
1646733790000|2022-03-08 10:03:10|2264.32|2264.32|2264.5|2264.5|2264.5|2264.5|2264.32|2264.32|0
1646733800000|2022-03-08 10:03:20|2264.98|2264.98|2264.98|2264.98|2264.98|2264.98|2264.98|2264.98|0
1646733810000|2022-03-08 10:03:30|2264.82|2264.82|2265.7|2265.7|2265.7|2265.7|2264.82|2264.82|0
1646733820000|2022-03-08 10:03:40|2265.97|2265.97|2265.97|2265.97|2265.97|2265.97|2265.97|2265.97|0
1646733830000|2022-03-08 10:03:50|2266.09|2266.09|2265.98|2265.98|2266.09|2266.09|2265.98|2265.98|0
1646733840000|2022-03-08 10:04:00|2266.35|2266.35|2266.69|2266.69|2267.03|2267.03|2266.35|2266.35|0
1646733850000|2022-03-08 10:04:10|2266.82|2266.82|2267|2267|2267.08|2267.08|2266.82|2266.82|0
1646733860000|2022-03-08 10:04:20|2266.95|2266.95|2266.95|2266.95|2266.95|2266.95|2266.95|2266.95|0
1646733870000|2022-03-08 10:04:30|2267.1|2267.1|2266.79|2266.79|2267.1|2267.1|2266.79|2266.79|0
1646733890000|2022-03-08 10:04:50|2266.65|2266.65|2266.65|2266.65|2266.65|2266.65|2266.65|2266.65|0
1646733900000|2022-03-08 10:05:00|2266.88|2266.88|2266.5|2266.5|2266.88|2266.88|2266.5|2266.5|0
1646733920000|2022-03-08 10:05:20|2266.62|2266.62|2266.75|2266.75|2266.75|2266.75|2266.62|2266.62|0
1646733930000|2022-03-08 10:05:30|2266.91|2266.91|2267.04|2267.04|2267.04|2267.04|2266.91|2266.91|0
1646733940000|2022-03-08 10:05:40|2266.76|2266.76|2266.68|2266.68|2266.76|2266.76|2266.36|2266.36|0
1646733950000|2022-03-08 10:05:50|2266.07|2266.07|2265.74|2265.74|2266.07|2266.07|2265.74|2265.74|0
1646733960000|2022-03-08 10:06:00|2265.96|2265.96|2266.22|2266.22|2266.56|2266.56|2265.96|2265.96|0
1646733970000|2022-03-08 10:06:10|2266.45|2266.45|2266.34|2266.34|2266.45|2266.45|2266.34|2266.34|0
1646733980000|2022-03-08 10:06:20|2266.56|2266.56|2266.35|2266.35|2266.56|2266.56|2266.2|2266.2|0
1646733990000|2022-03-08 10:06:30|2266.66|2266.66|2262.88|2262.88|2266.66|2266.66|2262.88|2262.88|0
1646734000000|2022-03-08 10:06:40|2262.79|2262.79|2260.75|2260.75|2262.79|2262.79|2260.75|2260.75|0
1646734010000|2022-03-08 10:06:50|2260.43|2260.43|2260.62|2260.62|2260.62|2260.62|2260.25|2260.25|0
1646734020000|2022-03-08 10:07:00|2260.68|2260.68|2261.48|2261.48|2261.48|2261.48|2260.68|2260.68|0
1646734030000|2022-03-08 10:07:10|2261.35|2261.35|2261.35|2261.35|2261.35|2261.35|2261.35|2261.35|0
1646734040000|2022-03-08 10:07:20|2261.48|2261.48|2261.26|2261.26|2261.48|2261.48|2261.1|2261.1|0
1646734050000|2022-03-08 10:07:30|2261.34|2261.34|2263.05|2263.05|2263.38|2263.38|2261.34|2261.34|0
1646734060000|2022-03-08 10:07:40|2263.12|2263.12|2263.39|2263.39|2263.55|2263.55|2263.12|2263.12|0
1646734070000|2022-03-08 10:07:50|2263.07|2263.07|2263.23|2263.23|2263.23|2263.23|2263.07|2263.07|0
1646734080000|2022-03-08 10:08:00|2263.45|2263.45|2263.79|2263.79|2263.79|2263.79|2263.23|2263.23|0
1646734090000|2022-03-08 10:08:10|2264.09|2264.09|2264.09|2264.09|2264.09|2264.09|2264.09|2264.09|0
1646734100000|2022-03-08 10:08:20|2263.93|2263.93|2264.01|2264.01|2264.17|2264.17|2263.93|2263.93|0
1646734110000|2022-03-08 10:08:30|2263.9|2263.9|2263.9|2263.9|2263.9|2263.9|2263.9|2263.9|0
1646734130000|2022-03-08 10:08:50|2263.74|2263.74|2263.62|2263.62|2263.74|2263.74|2263.62|2263.62|0
1646734140000|2022-03-08 10:09:00|2263.75|2263.75|2263.75|2263.75|2263.75|2263.75|2263.75|2263.75|0
1646734150000|2022-03-08 10:09:10|2263.98|2263.98|2263.98|2263.98|2263.98|2263.98|2263.98|2263.98|0
1646734160000|2022-03-08 10:09:20|2263.75|2263.75|2263.92|2263.92|2264.03|2264.03|2263.75|2263.75|0
1646734170000|2022-03-08 10:09:30|2264.26|2264.26|2264.7|2264.7|2264.7|2264.7|2264.26|2264.26|0
1646734180000|2022-03-08 10:09:40|2264.76|2264.76|2264.6|2264.6|2264.76|2264.76|2264.6|2264.6|0
1646734190000|2022-03-08 10:09:50|2264.71|2264.71|2264.71|2264.71|2264.71|2264.71|2264.71|2264.71|0
1646734200000|2022-03-08 10:10:00|2264.87|2264.87|2265.53|2265.53|2266.33|2266.33|2264.87|2264.87|0
1646734210000|2022-03-08 10:10:10|2265.4|2265.4|2265.4|2265.4|2265.4|2265.4|2265.4|2265.4|0
1646734220000|2022-03-08 10:10:20|2265.32|2265.32|2265.4|2265.4|2265.4|2265.4|2265.1|2265.1|0
1646734230000|2022-03-08 10:10:30|2265.27|2265.27|2265.16|2265.16|2265.27|2265.27|2265.16|2265.16|0
1646734240000|2022-03-08 10:10:40|2265.01|2265.01|2263.57|2263.57|2265.01|2265.01|2263.57|2263.57|0
1646734250000|2022-03-08 10:10:50|2263.23|2263.23|2263.23|2263.23|2263.23|2263.23|2263.23|2263.23|0
1646734260000|2022-03-08 10:11:00|2262.44|2262.44|2262.28|2262.28|2262.44|2262.44|2262.28|2262.28|0
1646734280000|2022-03-08 10:11:20|2262.12|2262.12|2262.74|2262.74|2262.74|2262.74|2262.12|2262.12|0
1646734290000|2022-03-08 10:11:30|2262.9|2262.9|2263.19|2263.19|2263.19|2263.19|2262.9|2262.9|0
1646734300000|2022-03-08 10:11:40|2263.34|2263.34|2263.34|2263.34|2263.34|2263.34|2263.34|2263.34|0
1646734310000|2022-03-08 10:11:50|2263.63|2263.63|2263.65|2263.65|2263.77|2263.77|2263.61|2263.61|0
1646734320000|2022-03-08 10:12:00|2263.93|2263.93|2264.01|2264.01|2264.01|2264.01|2263.68|2263.68|0
1646734330000|2022-03-08 10:12:10|2264.15|2264.15|2264.22|2264.22|2264.22|2264.22|2264.15|2264.15|0
1646734340000|2022-03-08 10:12:20|2264.15|2264.15|2264.34|2264.34|2264.34|2264.34|2264.15|2264.15|0
1646734360000|2022-03-08 10:12:40|2264.57|2264.57|2264.98|2264.98|2264.98|2264.98|2264.57|2264.57|0
1646734370000|2022-03-08 10:12:50|2265.21|2265.21|2265.34|2265.34|2265.34|2265.34|2265.21|2265.21|0
1646734380000|2022-03-08 10:13:00|2265.28|2265.28|2265.15|2265.15|2265.28|2265.28|2265.15|2265.15|0
1646734390000|2022-03-08 10:13:10|2265.31|2265.31|2265.54|2265.54|2265.54|2265.54|2265.31|2265.31|0
1646734400000|2022-03-08 10:13:20|2265.7|2265.7|2265.7|2265.7|2265.7|2265.7|2265.7|2265.7|0
1646734410000|2022-03-08 10:13:30|2265.57|2265.57|2265.57|2265.57|2265.57|2265.57|2265.57|2265.57|0
1646734420000|2022-03-08 10:13:40|2266.12|2266.12|2266.12|2266.12|2266.12|2266.12|2266.12|2266.12|0
1646734430000|2022-03-08 10:13:50|2266.24|2266.24|2266.47|2266.47|2266.47|2266.47|2266.24|2266.24|0
1646734440000|2022-03-08 10:14:00|2266.58|2266.58|2266.47|2266.47|2266.58|2266.58|2266.47|2266.47|0
1646734450000|2022-03-08 10:14:10|2266.53|2266.53|2266.53|2266.53|2266.53|2266.53|2266.53|2266.53|0
1646734460000|2022-03-08 10:14:20|2266.37|2266.37|2266.68|2266.68|2266.68|2266.68|2266.26|2266.26|0
1646734470000|2022-03-08 10:14:30|2266.84|2266.84|2266.78|2266.78|2266.84|2266.84|2266.78|2266.78|0
1646734480000|2022-03-08 10:14:40|2266.93|2266.93|2267.1|2267.1|2267.76|2267.76|2266.93|2266.93|0
1646734490000|2022-03-08 10:14:50|2267.02|2267.02|2266.41|2266.41|2267.02|2267.02|2266.41|2266.41|0
1646734500000|2022-03-08 10:15:00|2266.28|2266.28|2265.56|2265.56|2266.28|2266.28|2265.45|2265.45|0
1646734510000|2022-03-08 10:15:10|2265.25|2265.25|2263.5|2263.5|2265.25|2265.25|2263.33|2263.33|0
1646734530000|2022-03-08 10:15:30|2263.27|2263.27|2263.47|2263.47|2263.61|2263.61|2263.27|2263.27|0
1646734540000|2022-03-08 10:15:40|2263.33|2263.33|2262.75|2262.75|2263.33|2263.33|2262.18|2262.18|0
1646734550000|2022-03-08 10:15:50|2262.91|2262.91|2262.91|2262.91|2262.91|2262.91|2262.91|2262.91|0
1646734560000|2022-03-08 10:16:00|2262.75|2262.75|2262.75|2262.75|2262.75|2262.75|2262.75|2262.75|0
1646734570000|2022-03-08 10:16:10|2262.89|2262.89|2263.07|2263.07|2263.07|2263.07|2262.89|2262.89|0
1646734590000|2022-03-08 10:16:30|2263|2263|2262.93|2262.93|2263|2263|2262.93|2262.93|0
1646734600000|2022-03-08 10:16:40|2263.04|2263.04|2262.91|2262.91|2263.17|2263.17|2262.91|2262.91|0
1646734620000|2022-03-08 10:17:00|2262.78|2262.78|2262.29|2262.29|2262.78|2262.78|2262.19|2262.19|0
1646734630000|2022-03-08 10:17:10|2262.21|2262.21|2262.21|2262.21|2262.21|2262.21|2262.21|2262.21|0
1646734640000|2022-03-08 10:17:20|2262.44|2262.44|2262.44|2262.44|2262.44|2262.44|2262.44|2262.44|0
1646734660000|2022-03-08 10:17:40|2262.47|2262.47|2263.25|2263.25|2263.29|2263.29|2262.47|2262.47|0
1646734670000|2022-03-08 10:17:50|2263.2|2263.2|2263.43|2263.43|2263.47|2263.47|2263.2|2263.2|0
1646734680000|2022-03-08 10:18:00|2262.88|2262.88|2259.32|2259.32|2262.88|2262.88|2259.32|2259.32|0
1646734690000|2022-03-08 10:18:10|2259.11|2259.11|2258.6|2258.6|2259.11|2259.11|2258.6|2258.6|0
1646734700000|2022-03-08 10:18:20|2258.74|2258.74|2259.29|2259.29|2259.43|2259.43|2258.74|2258.74|0
1646734710000|2022-03-08 10:18:30|2259.13|2259.13|2259.14|2259.14|2259.14|2259.14|2259.06|2259.06|0
1646734720000|2022-03-08 10:18:40|2259.06|2259.06|2258.61|2258.61|2259.06|2259.06|2258.61|2258.61|0
1646734730000|2022-03-08 10:18:50|2258.57|2258.57|2258.57|2258.57|2258.57|2258.57|2258.39|2258.39|0
1646734740000|2022-03-08 10:19:00|2258.5|2258.5|2258.36|2258.36|2258.5|2258.5|2258.36|2258.36|0
1646734750000|2022-03-08 10:19:10|2258.05|2258.05|2258.2|2258.2|2258.2|2258.2|2258.05|2258.05|0
1646734760000|2022-03-08 10:19:20|2258.13|2258.13|2257.36|2257.36|2258.13|2258.13|2257.36|2257.36|0
1646734770000|2022-03-08 10:19:30|2257.2|2257.2|2256.58|2256.58|2257.2|2257.2|2256.42|2256.42|0
1646734780000|2022-03-08 10:19:40|2256.38|2256.38|2255.98|2255.98|2256.46|2256.46|2255.98|2255.98|0
1646734790000|2022-03-08 10:19:50|2255.91|2255.91|2255.91|2255.91|2255.91|2255.91|2255.91|2255.91|0
1646734800000|2022-03-08 10:20:00|2255.98|2255.98|2257.77|2257.77|2257.77|2257.77|2255.98|2255.98|0
1646734810000|2022-03-08 10:20:10|2257.93|2257.93|2258.49|2258.49|2258.49|2258.49|2257.85|2257.85|0
1646734820000|2022-03-08 10:20:20|2258.75|2258.75|2259.61|2259.61|2259.61|2259.61|2258.03|2258.03|0
1646734830000|2022-03-08 10:20:30|2260.28|2260.28|2260.28|2260.28|2260.28|2260.28|2260.28|2260.28|0
1646734840000|2022-03-08 10:20:40|2260.99|2260.99|2261.06|2261.06|2261.06|2261.06|2260.99|2260.99|0
1646734850000|2022-03-08 10:20:50|2260.98|2260.98|2260.76|2260.76|2260.98|2260.98|2260.76|2260.76|0
1646734860000|2022-03-08 10:21:00|2260.72|2260.72|2260.72|2260.72|2260.72|2260.72|2260.72|2260.72|0
1646734870000|2022-03-08 10:21:10|2261.03|2261.03|2260.28|2260.28|2261.03|2261.03|2260.28|2260.28|0
1646734890000|2022-03-08 10:21:30|2260.13|2260.13|2260.13|2260.13|2260.13|2260.13|2260.13|2260.13|0
1646734900000|2022-03-08 10:21:40|2260.2|2260.2|2259.23|2259.23|2260.2|2260.2|2259.23|2259.23|0
1646734910000|2022-03-08 10:21:50|2259.07|2259.07|2259.07|2259.07|2259.07|2259.07|2259.07|2259.07|0
1646734920000|2022-03-08 10:22:00|2259.19|2259.19|2259.19|2259.19|2259.19|2259.19|2259.19|2259.19|0
1646734940000|2022-03-08 10:22:20|2259.08|2259.08|2258.4|2258.4|2259.08|2259.08|2258.32|2258.32|0
1646734950000|2022-03-08 10:22:30|2258.53|2258.53|2259.52|2259.52|2259.52|2259.52|2258.53|2258.53|0
1646734960000|2022-03-08 10:22:40|2259.38|2259.38|2259.41|2259.41|2259.41|2259.41|2259.25|2259.25|0
1646734970000|2022-03-08 10:22:50|2259.94|2259.94|2260.07|2260.07|2260.07|2260.07|2259.94|2259.94|0
1646734980000|2022-03-08 10:23:00|2260.15|2260.15|2260.07|2260.07|2260.15|2260.15|2260.07|2260.07|0
1646734990000|2022-03-08 10:23:10|2260.36|2260.36|2260.36|2260.36|2260.36|2260.36|2260.36|2260.36|0
1646735000000|2022-03-08 10:23:20|2260.51|2260.51|2260.67|2260.67|2260.67|2260.67|2260.51|2260.51|0
1646735010000|2022-03-08 10:23:30|2260.59|2260.59|2261.58|2261.58|2261.58|2261.58|2260.59|2260.59|0
1646735020000|2022-03-08 10:23:40|2261.7|2261.7|2262.04|2262.04|2262.04|2262.04|2261.7|2261.7|0
1646735030000|2022-03-08 10:23:50|2261.97|2261.97|2262.05|2262.05|2262.05|2262.05|2261.84|2261.84|0
1646735040000|2022-03-08 10:24:00|2262.21|2262.21|2263.76|2263.76|2264.03|2264.03|2262.21|2262.21|0
1646735050000|2022-03-08 10:24:10|2263.54|2263.54|2263.54|2263.54|2263.54|2263.54|2263.54|2263.54|0
1646735060000|2022-03-08 10:24:20|2263.68|2263.68|2263.54|2263.54|2263.68|2263.68|2263.38|2263.38|0
1646735080000|2022-03-08 10:24:40|2263.4|2263.4|2263.33|2263.33|2263.4|2263.4|2263.33|2263.33|0
1646735100000|2022-03-08 10:25:00|2263.39|2263.39|2263.6|2263.6|2263.62|2263.62|2263.39|2263.39|0
1646735110000|2022-03-08 10:25:10|2263.91|2263.91|2264.56|2264.56|2264.56|2264.56|2263.78|2263.78|0
1646735120000|2022-03-08 10:25:20|2264.88|2264.88|2265.84|2265.84|2266.26|2266.26|2264.88|2264.88|0
1646735130000|2022-03-08 10:25:30|2265.78|2265.78|2265.77|2265.77|2265.83|2265.83|2265.77|2265.77|0
1646735140000|2022-03-08 10:25:40|2266|2266|2266.36|2266.36|2266.36|2266.36|2265.91|2265.91|0
1646735150000|2022-03-08 10:25:50|2266.44|2266.44|2266.67|2266.67|2266.67|2266.67|2266.44|2266.44|0
1646735160000|2022-03-08 10:26:00|2266.95|2266.95|2266.24|2266.24|2266.95|2266.95|2266.24|2266.24|0
1646735170000|2022-03-08 10:26:10|2266.38|2266.38|2267.43|2267.43|2267.43|2267.43|2266.38|2266.38|0
1646735180000|2022-03-08 10:26:20|2267.54|2267.54|2267.95|2267.95|2268.08|2268.08|2267.54|2267.54|0
1646735190000|2022-03-08 10:26:30|2268.08|2268.08|2267.77|2267.77|2268.14|2268.14|2267.77|2267.77|0
1646735200000|2022-03-08 10:26:40|2267.7|2267.7|2268.04|2268.04|2268.1|2268.1|2267.7|2267.7|0
1646735210000|2022-03-08 10:26:50|2267.91|2267.91|2267.37|2267.37|2267.91|2267.91|2267.37|2267.37|0
1646735220000|2022-03-08 10:27:00|2267.43|2267.43|2267.43|2267.43|2267.43|2267.43|2267.43|2267.43|0
1646735230000|2022-03-08 10:27:10|2267.31|2267.31|2267.37|2267.37|2267.4|2267.4|2267.31|2267.31|0
1646735250000|2022-03-08 10:27:30|2267.52|2267.52|2267.5|2267.5|2267.66|2267.66|2267.5|2267.5|0
1646735260000|2022-03-08 10:27:40|2267.82|2267.82|2269.21|2269.21|2269.21|2269.21|2267.82|2267.82|0
1646735270000|2022-03-08 10:27:50|2269.28|2269.28|2269.28|2269.28|2269.28|2269.28|2269.28|2269.28|0
1646735280000|2022-03-08 10:28:00|2269.14|2269.14|2268.49|2268.49|2269.14|2269.14|2268.49|2268.49|0
1646735290000|2022-03-08 10:28:10|2268.33|2268.33|2268.33|2268.33|2268.33|2268.33|2268.33|2268.33|0
1646735300000|2022-03-08 10:28:20|2268.19|2268.19|2268.19|2268.19|2268.19|2268.19|2268.19|2268.19|0
1646735310000|2022-03-08 10:28:30|2268.37|2268.37|2268.96|2268.96|2268.96|2268.96|2268.37|2268.37|0
1646735320000|2022-03-08 10:28:40|2269.02|2269.02|2269.05|2269.05|2269.31|2269.31|2268.99|2268.99|0
1646735340000|2022-03-08 10:29:00|2268.99|2268.99|2270.08|2270.08|2270.08|2270.08|2268.99|2268.99|0
1646735350000|2022-03-08 10:29:10|2270.15|2270.15|2271.87|2271.87|2271.87|2271.87|2270.15|2270.15|0
1646735360000|2022-03-08 10:29:20|2271.94|2271.94|2271.94|2271.94|2271.94|2271.94|2271.94|2271.94|0
1646735370000|2022-03-08 10:29:30|2272.08|2272.08|2272.08|2272.08|2272.08|2272.08|2272.08|2272.08|0
1646735380000|2022-03-08 10:29:40|2272.12|2272.12|2272.21|2272.21|2272.21|2272.21|2271.9|2271.9|0
1646735390000|2022-03-08 10:29:50|2272.07|2272.07|2271.65|2271.65|2272.07|2272.07|2271.63|2271.63|0
1646735400000|2022-03-08 10:30:00|2271.79|2271.79|2271.85|2271.85|2271.85|2271.85|2271.79|2271.79|0
1646735410000|2022-03-08 10:30:10|2272.01|2272.01|2271.93|2271.93|2272.01|2272.01|2271.93|2271.93|0
1646735420000|2022-03-08 10:30:20|2271.85|2271.85|2271.85|2271.85|2271.85|2271.85|2271.85|2271.85|0
1646735430000|2022-03-08 10:30:30|2271.74|2271.74|2271.58|2271.58|2271.74|2271.74|2271.58|2271.58|0
1646735460000|2022-03-08 10:31:00|2271.26|2271.26|2270.05|2270.05|2271.26|2271.26|2270.05|2270.05|0
1646735470000|2022-03-08 10:31:10|2269.92|2269.92|2269.85|2269.85|2269.92|2269.92|2269.85|2269.85|0
1646735480000|2022-03-08 10:31:20|2269.93|2269.93|2269.93|2269.93|2269.93|2269.93|2269.93|2269.93|0
1646735490000|2022-03-08 10:31:30|2269.29|2269.29|2268.03|2268.03|2269.29|2269.29|2268.03|2268.03|0
1646735500000|2022-03-08 10:31:40|2267.33|2267.33|2267.33|2267.33|2267.41|2267.41|2267.33|2267.33|0
1646735510000|2022-03-08 10:31:50|2267.46|2267.46|2267.46|2267.46|2267.46|2267.46|2267.46|2267.46|0
1646735520000|2022-03-08 10:32:00|2267.61|2267.61|2267.16|2267.16|2267.61|2267.61|2267.16|2267.16|0
1646735530000|2022-03-08 10:32:10|2267.12|2267.12|2267.04|2267.04|2267.12|2267.12|2267.04|2267.04|0
1646735540000|2022-03-08 10:32:20|2266.97|2266.97|2264.84|2264.84|2266.97|2266.97|2264.84|2264.84|0
1646735550000|2022-03-08 10:32:30|2264.39|2264.39|2264.47|2264.47|2264.47|2264.47|2264.39|2264.39|0
1646735570000|2022-03-08 10:32:50|2264.63|2264.63|2265.07|2265.07|2265.07|2265.07|2264.63|2264.63|0
1646735580000|2022-03-08 10:33:00|2265.13|2265.13|2265.19|2265.19|2265.19|2265.19|2265.13|2265.13|0
1646735610000|2022-03-08 10:33:30|2265.67|2265.67|2265.67|2265.67|2265.67|2265.67|2265.67|2265.67|0
1646735620000|2022-03-08 10:33:40|2265.24|2265.24|2265.4|2265.4|2265.4|2265.4|2265.24|2265.24|0
1646735630000|2022-03-08 10:33:50|2265.13|2265.13|2265.29|2265.29|2265.29|2265.29|2265.13|2265.13|0
1646735640000|2022-03-08 10:34:00|2264.73|2264.73|2264.73|2264.73|2264.73|2264.73|2264.73|2264.73|0
1646735660000|2022-03-08 10:34:20|2264.42|2264.42|2264.56|2264.56|2264.56|2264.56|2264.42|2264.42|0
1646735690000|2022-03-08 10:34:50|2264.63|2264.63|2264.52|2264.52|2264.63|2264.63|2264.52|2264.52|0
1646735700000|2022-03-08 10:35:00|2265.46|2265.46|2265.71|2265.71|2265.71|2265.71|2265.24|2265.24|0
1646735710000|2022-03-08 10:35:10|2265.56|2265.56|2265.34|2265.34|2265.56|2265.56|2265.34|2265.34|0
1646735720000|2022-03-08 10:35:20|2265.21|2265.21|2265.09|2265.09|2265.21|2265.21|2265.09|2265.09|0
1646735740000|2022-03-08 10:35:40|2265.06|2265.06|2264.57|2264.57|2265.06|2265.06|2264.57|2264.57|0
1646735750000|2022-03-08 10:35:50|2264.61|2264.61|2264.61|2264.61|2264.61|2264.61|2264.61|2264.61|0
1646735760000|2022-03-08 10:36:00|2264.74|2264.74|2264.9|2264.9|2264.9|2264.9|2264.74|2264.74|0
1646735790000|2022-03-08 10:36:30|2265.35|2265.35|2265.62|2265.62|2265.62|2265.62|2265.35|2265.35|0
1646735800000|2022-03-08 10:36:40|2265.39|2265.39|2266.03|2266.03|2266.03|2266.03|2265.32|2265.32|0
1646735810000|2022-03-08 10:36:50|2266.25|2266.25|2266.76|2266.76|2266.76|2266.76|2266.25|2266.25|0
1646735820000|2022-03-08 10:37:00|2266.85|2266.85|2267.51|2267.51|2267.81|2267.81|2266.85|2266.85|0
1646735830000|2022-03-08 10:37:10|2267.75|2267.75|2267.75|2267.75|2267.75|2267.75|2267.75|2267.75|0
1646735840000|2022-03-08 10:37:20|2267.9|2267.9|2267.81|2267.81|2268.05|2268.05|2267.74|2267.74|0
1646735860000|2022-03-08 10:37:40|2267.65|2267.65|2267.67|2267.67|2267.67|2267.67|2267.62|2267.62|0
1646735870000|2022-03-08 10:37:50|2267.54|2267.54|2266.98|2266.98|2267.54|2267.54|2266.98|2266.98|0
1646735880000|2022-03-08 10:38:00|2267.04|2267.04|2266.91|2266.91|2267.04|2267.04|2266.91|2266.91|0
1646735900000|2022-03-08 10:38:20|2267.3|2267.3|2267.3|2267.3|2267.3|2267.3|2267.3|2267.3|0
1646735930000|2022-03-08 10:38:50|2267.09|2267.09|2266.86|2266.86|2267.09|2267.09|2266.86|2266.86|0
1646735940000|2022-03-08 10:39:00|2266.93|2266.93|2265.9|2265.9|2266.93|2266.93|2265.9|2265.9|0
1646735950000|2022-03-08 10:39:10|2266.13|2266.13|2266.13|2266.13|2266.13|2266.13|2266.13|2266.13|0
1646735960000|2022-03-08 10:39:20|2265.81|2265.81|2265.65|2265.65|2265.81|2265.81|2265.51|2265.51|0
1646735970000|2022-03-08 10:39:30|2265.97|2265.97|2264.61|2264.61|2265.97|2265.97|2264.61|2264.61|0
1646735980000|2022-03-08 10:39:40|2264.4|2264.4|2261.49|2261.49|2264.4|2264.4|2261.49|2261.49|0
1646735990000|2022-03-08 10:39:50|2261.32|2261.32|2261.09|2261.09|2261.48|2261.48|2261.09|2261.09|0
1646736000000|2022-03-08 10:40:00|2260.61|2260.61|2260.26|2260.26|2260.73|2260.73|2260.26|2260.26|0
1646736010000|2022-03-08 10:40:10|2260.18|2260.18|2259.97|2259.97|2260.18|2260.18|2259.97|2259.97|0
1646736020000|2022-03-08 10:40:20|2259.63|2259.63|2258.97|2258.97|2259.63|2259.63|2258.97|2258.97|0
1646736030000|2022-03-08 10:40:30|2258.74|2258.74|2258.58|2258.58|2258.74|2258.74|2258.58|2258.58|0
1646736040000|2022-03-08 10:40:40|2258.51|2258.51|2258.51|2258.51|2258.51|2258.51|2258.51|2258.51|0
1646736050000|2022-03-08 10:40:50|2258.34|2258.34|2257.68|2257.68|2258.65|2258.65|2257.68|2257.68|0
1646736060000|2022-03-08 10:41:00|2257.75|2257.75|2257.75|2257.75|2257.75|2257.75|2257.75|2257.75|0
1646736070000|2022-03-08 10:41:10|2257.91|2257.91|2257.91|2257.91|2257.91|2257.91|2257.91|2257.91|0
1646736090000|2022-03-08 10:41:30|2257.97|2257.97|2257.97|2257.97|2257.97|2257.97|2257.97|2257.97|0
1646736110000|2022-03-08 10:41:50|2257.17|2257.17|2257.17|2257.17|2257.17|2257.17|2257.17|2257.17|0
1646736120000|2022-03-08 10:42:00|2257.01|2257.01|2257.24|2257.24|2257.24|2257.24|2257.01|2257.01|0
1646736130000|2022-03-08 10:42:10|2257.13|2257.13|2257.13|2257.13|2257.13|2257.13|2257.13|2257.13|0
1646736140000|2022-03-08 10:42:20|2257.02|2257.02|2256.09|2256.09|2257.02|2257.02|2256.09|2256.09|0
1646736150000|2022-03-08 10:42:30|2255.93|2255.93|2255.93|2255.93|2255.93|2255.93|2255.93|2255.93|0
1646736160000|2022-03-08 10:42:40|2255.87|2255.87|2256.3|2256.3|2256.3|2256.3|2255.87|2255.87|0
1646736170000|2022-03-08 10:42:50|2256.63|2256.63|2257.04|2257.04|2257.04|2257.04|2256.63|2256.63|0
1646736180000|2022-03-08 10:43:00|2257.27|2257.27|2257.27|2257.27|2257.27|2257.27|2257.27|2257.27|0
1646736190000|2022-03-08 10:43:10|2257.42|2257.42|2258.87|2258.87|2258.87|2258.87|2257.42|2257.42|0
1646736200000|2022-03-08 10:43:20|2259.09|2259.09|2259.84|2259.84|2259.84|2259.84|2259.09|2259.09|0
1646736210000|2022-03-08 10:43:30|2259.71|2259.71|2259.71|2259.71|2259.71|2259.71|2259.71|2259.71|0
1646736230000|2022-03-08 10:43:50|2259.57|2259.57|2258.38|2258.38|2259.57|2259.57|2258.38|2258.38|0
1646736240000|2022-03-08 10:44:00|2258.27|2258.27|2257.48|2257.48|2258.27|2258.27|2257.48|2257.48|0
1646736250000|2022-03-08 10:44:10|2257.55|2257.55|2257.65|2257.65|2257.65|2257.65|2257.55|2257.55|0
1646736260000|2022-03-08 10:44:20|2257.39|2257.39|2256.91|2256.91|2257.39|2257.39|2256.91|2256.91|0
1646736270000|2022-03-08 10:44:30|2256.95|2256.95|2258.12|2258.12|2258.12|2258.12|2256.95|2256.95|0
1646736280000|2022-03-08 10:44:40|2258.28|2258.28|2258.35|2258.35|2258.35|2258.35|2258.28|2258.28|0
1646736290000|2022-03-08 10:44:50|2258.54|2258.54|2258.68|2258.68|2258.68|2258.68|2258.54|2258.54|0
1646736300000|2022-03-08 10:45:00|2258.52|2258.52|2258.95|2258.95|2259.06|2259.06|2258.52|2258.52|0
1646736310000|2022-03-08 10:45:10|2259.13|2259.13|2259.07|2259.07|2259.13|2259.13|2259.07|2259.07|0
1646736320000|2022-03-08 10:45:20|2258.93|2258.93|2258.42|2258.42|2258.93|2258.93|2258.42|2258.42|0
1646736330000|2022-03-08 10:45:30|2258.39|2258.39|2258.36|2258.36|2258.82|2258.82|2258.12|2258.12|0
1646736340000|2022-03-08 10:45:40|2257.67|2257.67|2257.4|2257.4|2257.67|2257.67|2257.4|2257.4|0
1646736350000|2022-03-08 10:45:50|2257.28|2257.28|2257.17|2257.17|2257.28|2257.28|2257.17|2257.17|0
1646736360000|2022-03-08 10:46:00|2257.02|2257.02|2257.95|2257.95|2257.95|2257.95|2257.02|2257.02|0
1646736370000|2022-03-08 10:46:10|2258.08|2258.08|2258.36|2258.36|2258.36|2258.36|2258.08|2258.08|0
1646736380000|2022-03-08 10:46:20|2258.3|2258.3|2258.37|2258.37|2258.37|2258.37|2258.23|2258.23|0
1646736390000|2022-03-08 10:46:30|2258.61|2258.61|2258.81|2258.81|2258.81|2258.81|2258.61|2258.61|0
1646736440000|2022-03-08 10:47:20|2258.97|2258.97|2258.97|2258.97|2258.97|2258.97|2258.97|2258.97|0
1646736450000|2022-03-08 10:47:30|2259.67|2259.67|2259.87|2259.87|2259.87|2259.87|2259.67|2259.67|0
1646736460000|2022-03-08 10:47:40|2260.02|2260.02|2259.78|2259.78|2260.02|2260.02|2259.78|2259.78|0
1646736470000|2022-03-08 10:47:50|2259.71|2259.71|2259.14|2259.14|2259.71|2259.71|2259.14|2259.14|0
1646736480000|2022-03-08 10:48:00|2259.06|2259.06|2258.67|2258.67|2259.06|2259.06|2258.67|2258.67|0
1646736490000|2022-03-08 10:48:10|2258.51|2258.51|2258.48|2258.48|2258.67|2258.67|2258.48|2258.48|0
1646736500000|2022-03-08 10:48:20|2258.64|2258.64|2258.48|2258.48|2258.64|2258.64|2258.48|2258.48|0
1646736510000|2022-03-08 10:48:30|2258.53|2258.53|2258.53|2258.53|2258.53|2258.53|2258.53|2258.53|0
1646736530000|2022-03-08 10:48:50|2259.01|2259.01|2259.33|2259.33|2259.47|2259.47|2259.01|2259.01|0
1646736550000|2022-03-08 10:49:10|2259.47|2259.47|2259.65|2259.65|2259.65|2259.65|2259.47|2259.47|0
1646736560000|2022-03-08 10:49:20|2259.77|2259.77|2259.77|2259.77|2259.77|2259.77|2259.77|2259.77|0
1646736580000|2022-03-08 10:49:40|2260.41|2260.41|2262.78|2262.78|2262.78|2262.78|2260.41|2260.41|0
1646736590000|2022-03-08 10:49:50|2262.64|2262.64|2262.42|2262.42|2262.64|2262.64|2262.42|2262.42|0
1646736600000|2022-03-08 10:50:00|2262.56|2262.56|2262.56|2262.56|2262.56|2262.56|2262.56|2262.56|0
1646736610000|2022-03-08 10:50:10|2262.25|2262.25|2262.4|2262.4|2262.4|2262.4|2262.25|2262.25|0
1646736620000|2022-03-08 10:50:20|2262.29|2262.29|2262.29|2262.29|2262.29|2262.29|2262.29|2262.29|0
1646736630000|2022-03-08 10:50:30|2262.13|2262.13|2262.13|2262.13|2262.13|2262.13|2262.13|2262.13|0
1646736640000|2022-03-08 10:50:40|2262.28|2262.28|2262.83|2262.83|2262.83|2262.83|2262.28|2262.28|0
1646736650000|2022-03-08 10:50:50|2262.99|2262.99|2262.99|2262.99|2262.99|2262.99|2262.99|2262.99|0
1646736660000|2022-03-08 10:51:00|2262.83|2262.83|2262.38|2262.38|2262.83|2262.83|2262.3|2262.3|0
1646736670000|2022-03-08 10:51:10|2262.53|2262.53|2262.46|2262.46|2262.53|2262.53|2262.46|2262.46|0
1646736680000|2022-03-08 10:51:20|2262.62|2262.62|2263.47|2263.47|2263.53|2263.53|2262.62|2262.62|0
1646736690000|2022-03-08 10:51:30|2263.63|2263.63|2263.63|2263.63|2263.63|2263.63|2263.63|2263.63|0
1646736700000|2022-03-08 10:51:40|2263.52|2263.52|2263.38|2263.38|2263.52|2263.52|2263.38|2263.38|0
1646736710000|2022-03-08 10:51:50|2263.31|2263.31|2263.25|2263.25|2263.31|2263.31|2263.25|2263.25|0
1646736720000|2022-03-08 10:52:00|2263.09|2263.09|2263.09|2263.09|2263.09|2263.09|2263.09|2263.09|0
1646736730000|2022-03-08 10:52:10|2263.02|2263.02|2262.94|2262.94|2263.02|2263.02|2262.94|2262.94|0
1646736740000|2022-03-08 10:52:20|2263.09|2263.09|2262.86|2262.86|2263.24|2263.24|2262.86|2262.86|0
1646736760000|2022-03-08 10:52:40|2262.99|2262.99|2262.99|2262.99|2262.99|2262.99|2262.99|2262.99|0
1646736770000|2022-03-08 10:52:50|2262.43|2262.43|2262.43|2262.43|2262.43|2262.43|2262.43|2262.43|0
1646736780000|2022-03-08 10:53:00|2262.47|2262.47|2263.79|2263.79|2263.86|2263.86|2262.47|2262.47|0
1646736790000|2022-03-08 10:53:10|2263.86|2263.86|2264.44|2264.44|2264.44|2264.44|2263.79|2263.79|0
1646736800000|2022-03-08 10:53:20|2264.58|2264.58|2264.5|2264.5|2264.58|2264.58|2264.5|2264.5|0
1646736810000|2022-03-08 10:53:30|2264.36|2264.36|2264.25|2264.25|2264.36|2264.36|2264.25|2264.25|0
1646736820000|2022-03-08 10:53:40|2264.37|2264.37|2264.12|2264.12|2264.37|2264.37|2264.12|2264.12|0
1646736830000|2022-03-08 10:53:50|2263.83|2263.83|2263.33|2263.33|2263.83|2263.83|2263.33|2263.33|0
1646736840000|2022-03-08 10:54:00|2263.26|2263.26|2262.97|2262.97|2263.26|2263.26|2262.97|2262.97|0
1646736850000|2022-03-08 10:54:10|2263.04|2263.04|2263.12|2263.12|2263.12|2263.12|2263.04|2263.04|0
1646736860000|2022-03-08 10:54:20|2263.2|2263.2|2262.77|2262.77|2263.2|2263.2|2262.77|2262.77|0
1646736870000|2022-03-08 10:54:30|2262.91|2262.91|2262.51|2262.51|2262.91|2262.91|2262.51|2262.51|0
1646736880000|2022-03-08 10:54:40|2262.45|2262.45|2262.11|2262.11|2262.45|2262.45|2262.11|2262.11|0
1646736890000|2022-03-08 10:54:50|2261.99|2261.99|2261.93|2261.93|2261.99|2261.99|2261.93|2261.93|0
1646736900000|2022-03-08 10:55:00|2262.01|2262.01|2262.01|2262.01|2262.01|2262.01|2262.01|2262.01|0
1646736910000|2022-03-08 10:55:10|2261.95|2261.95|2261.95|2261.95|2261.95|2261.95|2261.95|2261.95|0
1646736920000|2022-03-08 10:55:20|2261.98|2261.98|2262.22|2262.22|2262.22|2262.22|2261.9|2261.9|0
1646736930000|2022-03-08 10:55:30|2262.29|2262.29|2262.65|2262.65|2262.65|2262.65|2262.29|2262.29|0
1646736950000|2022-03-08 10:55:50|2262.52|2262.52|2262.52|2262.52|2262.52|2262.52|2262.52|2262.52|0
1646736960000|2022-03-08 10:56:00|2262.48|2262.48|2262.64|2262.64|2262.64|2262.64|2262.48|2262.48|0
1646736970000|2022-03-08 10:56:10|2262.9|2262.9|2263.01|2263.01|2263.01|2263.01|2262.69|2262.69|0
1646736980000|2022-03-08 10:56:20|2263.22|2263.22|2263.22|2263.22|2263.22|2263.22|2263.22|2263.22|0
1646736990000|2022-03-08 10:56:30|2263.01|2263.01|2263|2263|2263.01|2263.01|2262.93|2262.93|0
1646737000000|2022-03-08 10:56:40|2263.22|2263.22|2263.74|2263.74|2263.74|2263.74|2263.22|2263.22|0
1646737010000|2022-03-08 10:56:50|2263.8|2263.8|2263.8|2263.8|2263.8|2263.8|2263.8|2263.8|0
1646737020000|2022-03-08 10:57:00|2263.65|2263.65|2264.05|2264.05|2264.05|2264.05|2263.65|2263.65|0
1646737040000|2022-03-08 10:57:20|2263.94|2263.94|2263.94|2263.94|2263.94|2263.94|2263.94|2263.94|0
1646737050000|2022-03-08 10:57:30|2263.86|2263.86|2263.86|2263.86|2263.86|2263.86|2263.86|2263.86|0
1646737060000|2022-03-08 10:57:40|2264.26|2264.26|2264.13|2264.13|2264.26|2264.26|2264.13|2264.13|0
1646737070000|2022-03-08 10:57:50|2264.02|2264.02|2264.02|2264.02|2264.02|2264.02|2264.02|2264.02|0
1646737080000|2022-03-08 10:58:00|2263.8|2263.8|2263.48|2263.48|2263.8|2263.8|2263.48|2263.48|0
1646737100000|2022-03-08 10:58:20|2263.22|2263.22|2263.42|2263.42|2263.42|2263.42|2263.22|2263.22|0
1646737120000|2022-03-08 10:58:40|2263.58|2263.58|2263.58|2263.58|2263.58|2263.58|2263.58|2263.58|0
1646737130000|2022-03-08 10:58:50|2263.89|2263.89|2263.89|2263.89|2263.89|2263.89|2263.89|2263.89|0
1646737140000|2022-03-08 10:59:00|2263.96|2263.96|2264.78|2264.78|2264.78|2264.78|2263.96|2263.96|0
1646737150000|2022-03-08 10:59:10|2264.88|2264.88|2264.88|2264.88|2264.88|2264.88|2264.88|2264.88|0
1646737170000|2022-03-08 10:59:30|2264.73|2264.73|2264.59|2264.59|2264.73|2264.73|2264.59|2264.59|0
1646737180000|2022-03-08 10:59:40|2264.03|2264.03|2263.54|2263.54|2264.03|2264.03|2263.54|2263.54|0
1646737190000|2022-03-08 10:59:50|2263.93|2263.93|2263.6|2263.6|2263.93|2263.93|2263.6|2263.6|0
1646737200000|2022-03-08 11:00:00|2263.56|2263.56|2262.9|2262.9|2263.56|2263.56|2262.9|2262.9|0
1646737210000|2022-03-08 11:00:10|2261.95|2261.95|2261.05|2261.05|2261.95|2261.95|2261.05|2261.05|0
1646737220000|2022-03-08 11:00:20|2260.9|2260.9|2260.1|2260.1|2260.9|2260.9|2259.6|2259.6|0
1646737230000|2022-03-08 11:00:30|2260.22|2260.22|2260.58|2260.58|2260.58|2260.58|2260.22|2260.22|0
1646737250000|2022-03-08 11:00:50|2260.62|2260.62|2260.13|2260.13|2260.62|2260.62|2260.13|2260.13|0
1646737270000|2022-03-08 11:01:10|2259.97|2259.97|2259.84|2259.84|2259.97|2259.97|2259.84|2259.84|0
1646737290000|2022-03-08 11:01:30|2259.76|2259.76|2259.36|2259.36|2259.76|2259.76|2259.29|2259.29|0
1646737300000|2022-03-08 11:01:40|2259.25|2259.25|2259.09|2259.09|2259.39|2259.39|2259.09|2259.09|0
1646737310000|2022-03-08 11:01:50|2259.06|2259.06|2258.63|2258.63|2259.06|2259.06|2258.63|2258.63|0
1646737320000|2022-03-08 11:02:00|2258.85|2258.85|2258.93|2258.93|2258.96|2258.96|2258.85|2258.85|0
1646737330000|2022-03-08 11:02:10|2258.43|2258.43|2258.12|2258.12|2258.43|2258.43|2258.12|2258.12|0
1646737340000|2022-03-08 11:02:20|2258.06|2258.06|2257.85|2257.85|2258.06|2258.06|2257.46|2257.46|0
1646737350000|2022-03-08 11:02:30|2257.71|2257.71|2257.76|2257.76|2257.76|2257.76|2257.71|2257.71|0
1646737360000|2022-03-08 11:02:40|2257.45|2257.45|2257.93|2257.93|2257.93|2257.93|2257.45|2257.45|0
1646737370000|2022-03-08 11:02:50|2257.79|2257.79|2258.06|2258.06|2258.11|2258.11|2257.79|2257.79|0
1646737380000|2022-03-08 11:03:00|2258.22|2258.22|2258.37|2258.37|2258.37|2258.37|2258.22|2258.22|0
1646737390000|2022-03-08 11:03:10|2258.61|2258.61|2258.6|2258.6|2258.76|2258.76|2258.52|2258.52|0
1646737410000|2022-03-08 11:03:30|2258.76|2258.76|2258.76|2258.76|2258.76|2258.76|2258.76|2258.76|0
1646737420000|2022-03-08 11:03:40|2258.65|2258.65|2257.99|2257.99|2258.65|2258.65|2257.99|2257.99|0
1646737430000|2022-03-08 11:03:50|2257.49|2257.49|2257.57|2257.57|2257.57|2257.57|2257.49|2257.49|0
1646737440000|2022-03-08 11:04:00|2257.64|2257.64|2257.7|2257.7|2257.7|2257.7|2257.64|2257.64|0
1646737480000|2022-03-08 11:04:40|2257.48|2257.48|2257.48|2257.48|2257.48|2257.48|2257.48|2257.48|0
1646737490000|2022-03-08 11:04:50|2257.62|2257.62|2257.83|2257.83|2257.83|2257.83|2257.62|2257.62|0
1646737500000|2022-03-08 11:05:00|2257.71|2257.71|2257.71|2257.71|2257.71|2257.71|2257.71|2257.71|0
1646737510000|2022-03-08 11:05:10|2257.23|2257.23|2257.05|2257.05|2257.23|2257.23|2257.05|2257.05|0
1646737560000|2022-03-08 11:06:00|2256.98|2256.98|2256.35|2256.35|2256.98|2256.98|2256.08|2256.08|0
1646737580000|2022-03-08 11:06:20|2256.09|2256.09|2255.51|2255.51|2256.09|2256.09|2254.87|2254.87|0
1646737590000|2022-03-08 11:06:30|2255.58|2255.58|2256.06|2256.06|2256.06|2256.06|2255.58|2255.58|0
1646737600000|2022-03-08 11:06:40|2256.29|2256.29|2257.16|2257.16|2257.16|2257.16|2256.29|2256.29|0
1646737610000|2022-03-08 11:06:50|2257.08|2257.08|2257.08|2257.08|2257.08|2257.08|2257.08|2257.08|0
1646737620000|2022-03-08 11:07:00|2256.82|2256.82|2256.43|2256.43|2256.82|2256.82|2256.43|2256.43|0
1646737630000|2022-03-08 11:07:10|2255.63|2255.63|2255.63|2255.63|2255.63|2255.63|2255.63|2255.63|0
1646737640000|2022-03-08 11:07:20|2254.96|2254.96|2254.46|2254.46|2254.96|2254.96|2254.46|2254.46|0
1646737650000|2022-03-08 11:07:30|2254.17|2254.17|2254.17|2254.17|2254.17|2254.17|2254.17|2254.17|0
1646737670000|2022-03-08 11:07:50|2254.09|2254.09|2254.25|2254.25|2254.36|2254.36|2254.09|2254.09|0
1646737690000|2022-03-08 11:08:10|2254.32|2254.32|2254.32|2254.32|2254.32|2254.32|2254.32|2254.32|0
1646737700000|2022-03-08 11:08:20|2254.88|2254.88|2255.23|2255.23|2255.23|2255.23|2254.83|2254.83|0
1646737710000|2022-03-08 11:08:30|2255.26|2255.26|2255.81|2255.81|2255.81|2255.81|2255.23|2255.23|0
1646737720000|2022-03-08 11:08:40|2255.95|2255.95|2255.95|2255.95|2255.95|2255.95|2255.95|2255.95|0
1646737740000|2022-03-08 11:09:00|2255.87|2255.87|2255.33|2255.33|2255.87|2255.87|2255.33|2255.33|0
1646737750000|2022-03-08 11:09:10|2255.26|2255.26|2254.28|2254.28|2255.26|2255.26|2254.12|2254.12|0
1646737760000|2022-03-08 11:09:20|2254.41|2254.41|2254.41|2254.41|2254.41|2254.41|2254.41|2254.41|0
1646737780000|2022-03-08 11:09:40|2254.35|2254.35|2254.49|2254.49|2254.49|2254.49|2254.22|2254.22|0
1646737790000|2022-03-08 11:09:50|2254.62|2254.62|2255.82|2255.82|2255.82|2255.82|2254.62|2254.62|0
1646737800000|2022-03-08 11:10:00|2255.59|2255.59|2255.73|2255.73|2255.73|2255.73|2255.59|2255.59|0
1646737810000|2022-03-08 11:10:10|2255.89|2255.89|2256.3|2256.3|2256.3|2256.3|2255.89|2255.89|0
1646737840000|2022-03-08 11:10:40|2256.57|2256.57|2256.61|2256.61|2256.61|2256.61|2256.45|2256.45|0
1646737850000|2022-03-08 11:10:50|2257.09|2257.09|2256.77|2256.77|2257.09|2257.09|2256.61|2256.61|0
1646737860000|2022-03-08 11:11:00|2256.96|2256.96|2256.6|2256.6|2256.96|2256.96|2256.6|2256.6|0
1646737870000|2022-03-08 11:11:10|2256.53|2256.53|2256.53|2256.53|2256.53|2256.53|2256.53|2256.53|0
1646737880000|2022-03-08 11:11:20|2256.42|2256.42|2256.42|2256.42|2256.42|2256.42|2256.42|2256.42|0
1646737900000|2022-03-08 11:11:40|2256.53|2256.53|2257.22|2257.22|2257.28|2257.28|2256.53|2256.53|0
1646737910000|2022-03-08 11:11:50|2257.44|2257.44|2257.44|2257.44|2257.44|2257.44|2257.44|2257.44|0
1646737940000|2022-03-08 11:12:20|2257.21|2257.21|2257.21|2257.21|2257.21|2257.21|2257.21|2257.21|0
1646737960000|2022-03-08 11:12:40|2257.26|2257.26|2256.79|2256.79|2257.26|2257.26|2256.79|2256.79|0
1646737970000|2022-03-08 11:12:50|2256.95|2256.95|2256.28|2256.28|2257.08|2257.08|2256.28|2256.28|0
1646737980000|2022-03-08 11:13:00|2255.98|2255.98|2255.82|2255.82|2255.98|2255.98|2255.82|2255.82|0
1646738000000|2022-03-08 11:13:20|2255.98|2255.98|2255.92|2255.92|2255.98|2255.98|2255.92|2255.92|0
1646738010000|2022-03-08 11:13:30|2255.66|2255.66|2255.43|2255.43|2255.66|2255.66|2255.43|2255.43|0
1646738020000|2022-03-08 11:13:40|2255.56|2255.56|2255.56|2255.56|2255.56|2255.56|2255.56|2255.56|0
1646738030000|2022-03-08 11:13:50|2255.43|2255.43|2255.3|2255.3|2255.43|2255.43|2255.3|2255.3|0
1646738040000|2022-03-08 11:14:00|2255.14|2255.14|2255.5|2255.5|2255.5|2255.5|2255.14|2255.14|0
1646738060000|2022-03-08 11:14:20|2255.61|2255.61|2256|2256|2256|2256|2255.61|2255.61|0
1646738070000|2022-03-08 11:14:30|2256.21|2256.21|2256.21|2256.21|2256.21|2256.21|2256.21|2256.21|0
1646738080000|2022-03-08 11:14:40|2256.14|2256.14|2256.14|2256.14|2256.14|2256.14|2256.14|2256.14|0
1646738090000|2022-03-08 11:14:50|2255.92|2255.92|2255.92|2255.92|2255.92|2255.92|2255.92|2255.92|0
1646738120000|2022-03-08 11:15:20|2255.69|2255.69|2254.06|2254.06|2255.69|2255.69|2254.06|2254.06|0
1646738130000|2022-03-08 11:15:30|2254.03|2254.03|2253.76|2253.76|2254.03|2254.03|2253.76|2253.76|0
1646738150000|2022-03-08 11:15:50|2253.23|2253.23|2253.29|2253.29|2253.29|2253.29|2253.17|2253.17|0
1646738160000|2022-03-08 11:16:00|2253.19|2253.19|2253.13|2253.13|2253.32|2253.32|2253.13|2253.13|0
1646738170000|2022-03-08 11:16:10|2253.24|2253.24|2253.72|2253.72|2253.85|2253.85|2253.16|2253.16|0
1646738180000|2022-03-08 11:16:20|2253.66|2253.66|2253.6|2253.6|2253.66|2253.66|2253.6|2253.6|0
1646738190000|2022-03-08 11:16:30|2253.41|2253.41|2254|2254|2254|2254|2253.41|2253.41|0
1646738200000|2022-03-08 11:16:40|2253.25|2253.25|2253.54|2253.54|2253.75|2253.75|2253.25|2253.25|0
1646738220000|2022-03-08 11:17:00|2253.66|2253.66|2253.48|2253.48|2253.66|2253.66|2253.39|2253.39|0
1646738230000|2022-03-08 11:17:10|2253.24|2253.24|2253.65|2253.65|2253.65|2253.65|2253.17|2253.17|0
1646738240000|2022-03-08 11:17:20|2253.2|2253.2|2253.04|2253.04|2253.2|2253.2|2252.88|2252.88|0
1646738250000|2022-03-08 11:17:30|2252.61|2252.61|2252.72|2252.72|2252.72|2252.72|2252.61|2252.61|0
1646738260000|2022-03-08 11:17:40|2252.61|2252.61|2252.61|2252.61|2252.61|2252.61|2252.61|2252.61|0
1646738270000|2022-03-08 11:17:50|2252.8|2252.8|2252.57|2252.57|2252.8|2252.8|2252.57|2252.57|0
1646738280000|2022-03-08 11:18:00|2252.73|2252.73|2252.54|2252.54|2252.73|2252.73|2252.54|2252.54|0
1646738290000|2022-03-08 11:18:10|2252.69|2252.69|2252.69|2252.69|2252.69|2252.69|2252.69|2252.69|0
1646738300000|2022-03-08 11:18:20|2252.61|2252.61|2252.61|2252.61|2252.61|2252.61|2252.61|2252.61|0
1646738310000|2022-03-08 11:18:30|2253.01|2253.01|2254.49|2254.49|2254.49|2254.49|2253.01|2253.01|0
1646738320000|2022-03-08 11:18:40|2254.17|2254.17|2254.17|2254.17|2254.17|2254.17|2254.17|2254.17|0
1646738330000|2022-03-08 11:18:50|2254.23|2254.23|2254.55|2254.55|2254.7|2254.7|2254.16|2254.16|0
1646738340000|2022-03-08 11:19:00|2254.63|2254.63|2254.63|2254.63|2254.63|2254.63|2254.63|2254.63|0
1646738350000|2022-03-08 11:19:10|2254.55|2254.55|2254.61|2254.61|2254.61|2254.61|2254.55|2254.55|0
1646738360000|2022-03-08 11:19:20|2254.46|2254.46|2254.46|2254.46|2254.46|2254.46|2254.46|2254.46|0
1646738370000|2022-03-08 11:19:30|2254.54|2254.54|2254.7|2254.7|2254.7|2254.7|2254.54|2254.54|0
1646738390000|2022-03-08 11:19:50|2254.52|2254.52|2254.37|2254.37|2254.52|2254.52|2254.37|2254.37|0
1646738400000|2022-03-08 11:20:00|2254.22|2254.22|2254.29|2254.29|2254.29|2254.29|2254.22|2254.22|0
1646738410000|2022-03-08 11:20:10|2253.98|2253.98|2253.82|2253.82|2253.98|2253.98|2253.82|2253.82|0
1646738420000|2022-03-08 11:20:20|2253.61|2253.61|2253.51|2253.51|2253.68|2253.68|2253.5|2253.5|0
1646738440000|2022-03-08 11:20:40|2253.4|2253.4|2253.4|2253.4|2253.4|2253.4|2253.4|2253.4|0
1646738450000|2022-03-08 11:20:50|2253.14|2253.14|2252.25|2252.25|2253.14|2253.14|2252.1|2252.1|0
1646738460000|2022-03-08 11:21:00|2252.12|2252.12|2252.04|2252.04|2252.12|2252.12|2252.04|2252.04|0
1646738470000|2022-03-08 11:21:10|2251.97|2251.97|2251.97|2251.97|2251.97|2251.97|2251.97|2251.97|0
1646738500000|2022-03-08 11:21:40|2251.85|2251.85|2251.99|2251.99|2251.99|2251.99|2251.85|2251.85|0
1646738510000|2022-03-08 11:21:50|2251.88|2251.88|2252.78|2252.78|2252.78|2252.78|2251.88|2251.88|0
1646738530000|2022-03-08 11:22:10|2253.27|2253.27|2253.88|2253.88|2253.88|2253.88|2253.27|2253.27|0
1646738540000|2022-03-08 11:22:20|2254.09|2254.09|2254.09|2254.09|2254.09|2254.09|2254.09|2254.09|0
1646738550000|2022-03-08 11:22:30|2253.8|2253.8|2253.67|2253.67|2253.8|2253.8|2253.67|2253.67|0
1646738570000|2022-03-08 11:22:50|2253.55|2253.55|2253.55|2253.55|2253.55|2253.55|2253.55|2253.55|0
1646738600000|2022-03-08 11:23:20|2253.47|2253.47|2253.47|2253.47|2253.47|2253.47|2253.47|2253.47|0
1646738610000|2022-03-08 11:23:30|2253.36|2253.36|2253.25|2253.25|2253.36|2253.36|2253.25|2253.25|0
1646738620000|2022-03-08 11:23:40|2253.41|2253.41|2253.73|2253.73|2253.73|2253.73|2253.41|2253.41|0
1646738630000|2022-03-08 11:23:50|2253.88|2253.88|2253.88|2253.88|2253.88|2253.88|2253.88|2253.88|0
1646738650000|2022-03-08 11:24:10|2254.04|2254.04|2254.57|2254.57|2254.57|2254.57|2254.04|2254.04|0
1646738660000|2022-03-08 11:24:20|2254.79|2254.79|2255.08|2255.08|2255.08|2255.08|2254.79|2254.79|0
1646738670000|2022-03-08 11:24:30|2255.4|2255.4|2255.4|2255.4|2255.4|2255.4|2255.4|2255.4|0
1646738680000|2022-03-08 11:24:40|2255.51|2255.51|2255.73|2255.73|2255.73|2255.73|2255.51|2255.51|0
1646738690000|2022-03-08 11:24:50|2255.62|2255.62|2255.42|2255.42|2255.62|2255.62|2255.39|2255.39|0
1646738700000|2022-03-08 11:25:00|2255.58|2255.58|2255.28|2255.28|2255.58|2255.58|2255.28|2255.28|0
1646738710000|2022-03-08 11:25:10|2255.52|2255.52|2255.36|2255.36|2255.52|2255.52|2255.36|2255.36|0
1646738720000|2022-03-08 11:25:20|2255.14|2255.14|2255.14|2255.14|2255.14|2255.14|2255.14|2255.14|0
1646738730000|2022-03-08 11:25:30|2255.3|2255.3|2255.33|2255.33|2255.33|2255.33|2255.3|2255.3|0
1646738740000|2022-03-08 11:25:40|2255.45|2255.45|2255.45|2255.45|2255.52|2255.52|2255.29|2255.29|0
1646738770000|2022-03-08 11:26:10|2255.79|2255.79|2255.79|2255.79|2255.79|2255.79|2255.79|2255.79|0
1646738780000|2022-03-08 11:26:20|2255.86|2255.86|2255.86|2255.86|2255.86|2255.86|2255.86|2255.86|0
1646738790000|2022-03-08 11:26:30|2255.88|2255.88|2256.32|2256.32|2256.32|2256.32|2255.75|2255.75|0
1646738800000|2022-03-08 11:26:40|2256.39|2256.39|2257.01|2257.01|2257.01|2257.01|2256.39|2256.39|0
1646738820000|2022-03-08 11:27:00|2257.39|2257.39|2257.52|2257.52|2257.52|2257.52|2257.39|2257.39|0
1646738830000|2022-03-08 11:27:10|2257.45|2257.45|2257.45|2257.45|2257.45|2257.45|2257.45|2257.45|0
1646738860000|2022-03-08 11:27:40|2257.52|2257.52|2257.45|2257.45|2257.52|2257.52|2257.45|2257.45|0
1646738870000|2022-03-08 11:27:50|2258.13|2258.13|2259.16|2259.16|2259.16|2259.16|2258.13|2258.13|0
1646738900000|2022-03-08 11:28:20|2259.64|2259.64|2260.14|2260.14|2260.14|2260.14|2259.64|2259.64|0
1646738910000|2022-03-08 11:28:30|2260.07|2260.07|2260.07|2260.07|2260.07|2260.07|2260.07|2260.07|0
1646738920000|2022-03-08 11:28:40|2260.04|2260.04|2259.81|2259.81|2260.04|2260.04|2259.81|2259.81|0
1646738930000|2022-03-08 11:28:50|2259.67|2259.67|2259.17|2259.17|2259.67|2259.67|2259.17|2259.17|0
1646738940000|2022-03-08 11:29:00|2258.95|2258.95|2258.34|2258.34|2258.95|2258.95|2258.34|2258.34|0
1646738950000|2022-03-08 11:29:10|2258.28|2258.28|2258.33|2258.33|2258.39|2258.39|2258.28|2258.28|0
1646738960000|2022-03-08 11:29:20|2258.19|2258.19|2258.19|2258.19|2258.19|2258.19|2258.19|2258.19|0
1646738970000|2022-03-08 11:29:30|2258.05|2258.05|2257.93|2257.93|2258.05|2258.05|2257.93|2257.93|0
1646738990000|2022-03-08 11:29:50|2257.99|2257.99|2257.99|2257.99|2257.99|2257.99|2257.99|2257.99|0
1646739000000|2022-03-08 11:30:00|2257.72|2257.72|2258.13|2258.13|2258.13|2258.13|2257.72|2257.72|0
1646739040000|2022-03-08 11:30:40|2257.91|2257.91|2257.91|2257.91|2257.91|2257.91|2257.91|2257.91|0
1646739050000|2022-03-08 11:30:50|2257.99|2257.99|2257.99|2257.99|2257.99|2257.99|2257.99|2257.99|0
1646739080000|2022-03-08 11:31:20|2257.83|2257.83|2257.83|2257.83|2257.83|2257.83|2257.83|2257.83|0
1646739090000|2022-03-08 11:31:30|2257.71|2257.71|2257.71|2257.71|2257.71|2257.71|2257.71|2257.71|0
1646739100000|2022-03-08 11:31:40|2258.03|2258.03|2258.03|2258.03|2258.03|2258.03|2258.03|2258.03|0
1646739110000|2022-03-08 11:31:50|2258.11|2258.11|2258.11|2258.11|2258.11|2258.11|2258.11|2258.11|0
1646739120000|2022-03-08 11:32:00|2258.14|2258.14|2257.63|2257.63|2258.14|2258.14|2257.63|2257.63|0
1646739130000|2022-03-08 11:32:10|2257.76|2257.76|2257.76|2257.76|2257.76|2257.76|2257.76|2257.76|0
1646739150000|2022-03-08 11:32:30|2257.97|2257.97|2257.97|2257.97|2257.97|2257.97|2257.97|2257.97|0
1646739180000|2022-03-08 11:33:00|2257.94|2257.94|2258.16|2258.16|2258.21|2258.21|2257.94|2257.94|0
1646739230000|2022-03-08 11:33:50|2258.29|2258.29|2258.85|2258.85|2258.85|2258.85|2258.29|2258.29|0
1646739260000|2022-03-08 11:34:20|2259.17|2259.17|2258.05|2258.05|2259.2|2259.2|2258.05|2258.05|0
1646739270000|2022-03-08 11:34:30|2258.17|2258.17|2258.17|2258.17|2258.17|2258.17|2258.17|2258.17|0
1646739280000|2022-03-08 11:34:40|2258.05|2258.05|2257.89|2257.89|2258.05|2258.05|2257.89|2257.89|0
1646739300000|2022-03-08 11:35:00|2257.93|2257.93|2257.91|2257.91|2257.96|2257.96|2257.85|2257.85|0
1646739310000|2022-03-08 11:35:10|2257.97|2257.97|2257.7|2257.7|2257.97|2257.97|2257.68|2257.68|0
1646739320000|2022-03-08 11:35:20|2257.97|2257.97|2257.97|2257.97|2257.97|2257.97|2257.97|2257.97|0
1646739360000|2022-03-08 11:36:00|2258.1|2258.1|2258.1|2258.1|2258.1|2258.1|2258.1|2258.1|0
1646739370000|2022-03-08 11:36:10|2258.32|2258.32|2258.41|2258.41|2258.48|2258.48|2258.32|2258.32|0
1646739380000|2022-03-08 11:36:20|2258.52|2258.52|2258.52|2258.52|2258.52|2258.52|2258.52|2258.52|0
1646739390000|2022-03-08 11:36:30|2258.63|2258.63|2258.63|2258.63|2258.63|2258.63|2258.63|2258.63|0
1646739400000|2022-03-08 11:36:40|2258.57|2258.57|2258.49|2258.49|2258.57|2258.57|2258.34|2258.34|0
1646739420000|2022-03-08 11:37:00|2258.33|2258.33|2258.1|2258.1|2258.33|2258.33|2258.1|2258.1|0
1646739430000|2022-03-08 11:37:10|2257.65|2257.65|2257.65|2257.65|2257.65|2257.65|2257.65|2257.65|0
1646739450000|2022-03-08 11:37:30|2256.97|2256.97|2257.05|2257.05|2257.16|2257.16|2256.97|2256.97|0
1646739460000|2022-03-08 11:37:40|2257.01|2257.01|2256.98|2256.98|2257.01|2257.01|2256.98|2256.98|0
1646739470000|2022-03-08 11:37:50|2256.92|2256.92|2256.94|2256.94|2257.06|2257.06|2256.92|2256.92|0
1646739480000|2022-03-08 11:38:00|2257.13|2257.13|2257.19|2257.19|2257.19|2257.19|2257.13|2257.13|0
1646739520000|2022-03-08 11:38:40|2256.96|2256.96|2256.96|2256.96|2256.96|2256.96|2256.96|2256.96|0
1646739530000|2022-03-08 11:38:50|2257.09|2257.09|2256.53|2256.53|2257.09|2257.09|2256.53|2256.53|0
1646739540000|2022-03-08 11:39:00|2256.47|2256.47|2256.74|2256.74|2256.74|2256.74|2256.47|2256.47|0
1646739550000|2022-03-08 11:39:10|2256.52|2256.52|2256.52|2256.52|2256.52|2256.52|2256.52|2256.52|0
1646739560000|2022-03-08 11:39:20|2256.48|2256.48|2256.32|2256.32|2256.48|2256.48|2256.32|2256.32|0
1646739570000|2022-03-08 11:39:30|2256.24|2256.24|2255.67|2255.67|2256.24|2256.24|2255.6|2255.6|0
1646739580000|2022-03-08 11:39:40|2255.61|2255.61|2255.35|2255.35|2255.61|2255.61|2255.29|2255.29|0
1646739590000|2022-03-08 11:39:50|2255.12|2255.12|2255.18|2255.18|2255.18|2255.18|2255.12|2255.12|0
1646739610000|2022-03-08 11:40:10|2255.31|2255.31|2255.58|2255.58|2255.58|2255.58|2255.31|2255.31|0
1646739630000|2022-03-08 11:40:30|2255.52|2255.52|2255.52|2255.52|2255.52|2255.52|2255.52|2255.52|0
1646739650000|2022-03-08 11:40:50|2255.63|2255.63|2255.52|2255.52|2255.63|2255.63|2255.52|2255.52|0
1646739660000|2022-03-08 11:41:00|2255.29|2255.29|2254.62|2254.62|2255.29|2255.29|2254.62|2254.62|0
1646739680000|2022-03-08 11:41:20|2254.58|2254.58|2253.18|2253.18|2254.58|2254.58|2253.18|2253.18|0
1646739690000|2022-03-08 11:41:30|2253.11|2253.11|2253.11|2253.11|2253.11|2253.11|2253.11|2253.11|0
1646739700000|2022-03-08 11:41:40|2252.97|2252.97|2252.09|2252.09|2252.97|2252.97|2252.09|2252.09|0
1646739710000|2022-03-08 11:41:50|2251.78|2251.78|2251.38|2251.38|2251.78|2251.78|2251.38|2251.38|0
1646739720000|2022-03-08 11:42:00|2251.71|2251.71|2251.49|2251.49|2251.84|2251.84|2251.49|2251.49|0
1646739730000|2022-03-08 11:42:10|2251.69|2251.69|2251.69|2251.69|2251.69|2251.69|2251.69|2251.69|0
1646739740000|2022-03-08 11:42:20|2251.53|2251.53|2251.67|2251.67|2251.67|2251.67|2251.48|2251.48|0
1646739750000|2022-03-08 11:42:30|2251.91|2251.91|2251.97|2251.97|2251.97|2251.97|2251.91|2251.91|0
1646739760000|2022-03-08 11:42:40|2252.42|2252.42|2252.8|2252.8|2252.8|2252.8|2252.42|2252.42|0
1646739780000|2022-03-08 11:43:00|2252.83|2252.83|2252.83|2252.83|2252.83|2252.83|2252.83|2252.83|0
1646739790000|2022-03-08 11:43:10|2252.91|2252.91|2252.76|2252.76|2252.91|2252.91|2252.65|2252.65|0
1646739800000|2022-03-08 11:43:20|2252.83|2252.83|2252.91|2252.91|2252.91|2252.91|2252.83|2252.83|0
1646739830000|2022-03-08 11:43:50|2252.79|2252.79|2253.06|2253.06|2253.06|2253.06|2252.79|2252.79|0
1646739840000|2022-03-08 11:44:00|2253.17|2253.17|2254.66|2254.66|2254.66|2254.66|2253.17|2253.17|0
1646739850000|2022-03-08 11:44:10|2254.73|2254.73|2254.8|2254.8|2254.8|2254.8|2254.73|2254.73|0
1646739860000|2022-03-08 11:44:20|2254.76|2254.76|2254.76|2254.76|2254.76|2254.76|2254.76|2254.76|0
1646739880000|2022-03-08 11:44:40|2254.8|2254.8|2254.87|2254.87|2254.87|2254.87|2254.8|2254.8|0
1646739890000|2022-03-08 11:44:50|2255.1|2255.1|2255.75|2255.75|2255.87|2255.87|2255.1|2255.1|0
1646739900000|2022-03-08 11:45:00|2255.81|2255.81|2255.81|2255.81|2255.81|2255.81|2255.81|2255.81|0
1646739910000|2022-03-08 11:45:10|2255.77|2255.77|2255.77|2255.77|2255.77|2255.77|2255.77|2255.77|0
1646739920000|2022-03-08 11:45:20|2255.62|2255.62|2255.71|2255.71|2255.86|2255.86|2255.62|2255.62|0
1646739940000|2022-03-08 11:45:40|2255.55|2255.55|2254.92|2254.92|2255.55|2255.55|2254.92|2254.92|0
1646739950000|2022-03-08 11:45:50|2254.84|2254.84|2254.89|2254.89|2254.89|2254.89|2254.66|2254.66|0
1646739960000|2022-03-08 11:46:00|2254.73|2254.73|2254.73|2254.73|2254.73|2254.73|2254.73|2254.73|0
1646739970000|2022-03-08 11:46:10|2254.88|2254.88|2254.95|2254.95|2254.95|2254.95|2254.88|2254.88|0
1646739990000|2022-03-08 11:46:30|2255.03|2255.03|2254.87|2254.87|2255.03|2255.03|2254.87|2254.87|0
1646740010000|2022-03-08 11:46:50|2254.76|2254.76|2254.76|2254.76|2254.76|2254.76|2254.76|2254.76|0
1646740020000|2022-03-08 11:47:00|2254.82|2254.82|2254.82|2254.82|2254.82|2254.82|2254.82|2254.82|0
1646740040000|2022-03-08 11:47:20|2254.93|2254.93|2253.76|2253.76|2254.93|2254.93|2253.76|2253.76|0
1646740050000|2022-03-08 11:47:30|2253.71|2253.71|2253.71|2253.71|2253.71|2253.71|2253.71|2253.71|0
1646740060000|2022-03-08 11:47:40|2253.76|2253.76|2253.76|2253.76|2253.76|2253.76|2253.76|2253.76|0
1646740070000|2022-03-08 11:47:50|2253.6|2253.6|2253.6|2253.6|2253.6|2253.6|2253.6|2253.6|0
1646740080000|2022-03-08 11:48:00|2254.08|2254.08|2254.56|2254.56|2254.56|2254.56|2254.08|2254.08|0
1646740090000|2022-03-08 11:48:10|2254.68|2254.68|2255.1|2255.1|2255.1|2255.1|2254.68|2254.68|0
1646740110000|2022-03-08 11:48:30|2254.96|2254.96|2254.96|2254.96|2254.96|2254.96|2254.96|2254.96|0
1646740120000|2022-03-08 11:48:40|2254.8|2254.8|2254.64|2254.64|2254.8|2254.8|2254.64|2254.64|0
1646740130000|2022-03-08 11:48:50|2254.27|2254.27|2253.92|2253.92|2254.27|2254.27|2253.92|2253.92|0
1646740140000|2022-03-08 11:49:00|2253.77|2253.77|2253.86|2253.86|2253.86|2253.86|2253.7|2253.7|0
1646740150000|2022-03-08 11:49:10|2254.09|2254.09|2254.09|2254.09|2254.09|2254.09|2254.09|2254.09|0
1646740160000|2022-03-08 11:49:20|2253.96|2253.96|2253.96|2253.96|2253.96|2253.96|2253.96|2253.96|0
1646740180000|2022-03-08 11:49:40|2253.81|2253.81|2253.32|2253.32|2253.81|2253.81|2253.32|2253.32|0
1646740190000|2022-03-08 11:49:50|2253.19|2253.19|2253.08|2253.08|2253.19|2253.19|2253.08|2253.08|0
1646740200000|2022-03-08 11:50:00|2253.01|2253.01|2253.15|2253.15|2253.15|2253.15|2253.01|2253.01|0
1646740210000|2022-03-08 11:50:10|2253.23|2253.23|2253.6|2253.6|2253.6|2253.6|2253.23|2253.23|0
1646740230000|2022-03-08 11:50:30|2253.67|2253.67|2253.67|2253.67|2253.67|2253.67|2253.67|2253.67|0
1646740260000|2022-03-08 11:51:00|2253.83|2253.83|2253.83|2253.83|2253.83|2253.83|2253.83|2253.83|0
1646740290000|2022-03-08 11:51:30|2253.89|2253.89|2255|2255|2255|2255|2253.89|2253.89|0
1646740300000|2022-03-08 11:51:40|2255.43|2255.43|2256.12|2256.12|2256.12|2256.12|2255.43|2255.43|0
1646740310000|2022-03-08 11:51:50|2256.06|2256.06|2256.27|2256.27|2256.31|2256.31|2256.06|2256.06|0
1646740320000|2022-03-08 11:52:00|2256.16|2256.16|2256.01|2256.01|2256.16|2256.16|2256.01|2256.01|0
1646740330000|2022-03-08 11:52:10|2255.86|2255.86|2255.03|2255.03|2255.86|2255.86|2255.03|2255.03|0
1646740350000|2022-03-08 11:52:30|2254.72|2254.72|2254.72|2254.72|2254.72|2254.72|2254.72|2254.72|0
1646740360000|2022-03-08 11:52:40|2254.8|2254.8|2254.69|2254.69|2254.8|2254.8|2254.69|2254.69|0
1646740370000|2022-03-08 11:52:50|2254.8|2254.8|2254.8|2254.8|2254.8|2254.8|2254.8|2254.8|0
1646740380000|2022-03-08 11:53:00|2254.48|2254.48|2254.8|2254.8|2254.8|2254.8|2254.48|2254.48|0
1646740390000|2022-03-08 11:53:10|2254.88|2254.88|2255.03|2255.03|2255.03|2255.03|2254.88|2254.88|0
1646740400000|2022-03-08 11:53:20|2255.35|2255.35|2255.35|2255.35|2255.35|2255.35|2255.35|2255.35|0
1646740410000|2022-03-08 11:53:30|2255.62|2255.62|2255.62|2255.62|2255.62|2255.62|2255.62|2255.62|0
1646740420000|2022-03-08 11:53:40|2255.4|2255.4|2255.4|2255.4|2255.4|2255.4|2255.4|2255.4|0
1646740450000|2022-03-08 11:54:10|2255.64|2255.64|2255.64|2255.64|2255.64|2255.64|2255.64|2255.64|0
1646740470000|2022-03-08 11:54:30|2255.77|2255.77|2256.2|2256.2|2256.2|2256.2|2255.72|2255.72|0
1646740480000|2022-03-08 11:54:40|2255.99|2255.99|2255.85|2255.85|2255.99|2255.99|2255.85|2255.85|0
1646740490000|2022-03-08 11:54:50|2255.64|2255.64|2255.75|2255.75|2255.78|2255.78|2255.56|2255.56|0
1646740520000|2022-03-08 11:55:20|2256.07|2256.07|2256.67|2256.67|2256.68|2256.68|2256.07|2256.07|0
1646740530000|2022-03-08 11:55:30|2256.75|2256.75|2257.29|2257.29|2257.29|2257.29|2256.75|2256.75|0
1646740540000|2022-03-08 11:55:40|2257.17|2257.17|2257.17|2257.17|2257.17|2257.17|2257.17|2257.17|0
1646740550000|2022-03-08 11:55:50|2257.33|2257.33|2257.33|2257.33|2257.33|2257.33|2257.33|2257.33|0
1646740570000|2022-03-08 11:56:10|2257.1|2257.1|2257.1|2257.1|2257.1|2257.1|2257.1|2257.1|0
1646740580000|2022-03-08 11:56:20|2257.18|2257.18|2257.06|2257.06|2257.18|2257.18|2256.93|2256.93|0
1646740590000|2022-03-08 11:56:30|2256.84|2256.84|2257.2|2257.2|2257.2|2257.2|2256.84|2256.84|0
1646740600000|2022-03-08 11:56:40|2257.29|2257.29|2257.75|2257.75|2257.75|2257.75|2257.29|2257.29|0
1646740620000|2022-03-08 11:57:00|2257.82|2257.82|2257.76|2257.76|2257.82|2257.82|2257.76|2257.76|0
1646740630000|2022-03-08 11:57:10|2258.15|2258.15|2258.12|2258.12|2258.15|2258.15|2258.12|2258.12|0
1646740640000|2022-03-08 11:57:20|2258.18|2258.18|2258.06|2258.06|2258.18|2258.18|2258.06|2258.06|0
1646740650000|2022-03-08 11:57:30|2258.2|2258.2|2258.23|2258.23|2258.26|2258.26|2258.2|2258.2|0
1646740660000|2022-03-08 11:57:40|2258.2|2258.2|2258.23|2258.23|2258.36|2258.36|2258.2|2258.2|0
1646740670000|2022-03-08 11:57:50|2258.17|2258.17|2258.05|2258.05|2258.3|2258.3|2258.05|2258.05|0
1646740680000|2022-03-08 11:58:00|2258.21|2258.21|2258.21|2258.21|2258.21|2258.21|2258.21|2258.21|0
1646740690000|2022-03-08 11:58:10|2258.28|2258.28|2258.24|2258.24|2258.46|2258.46|2258.18|2258.18|0
1646740710000|2022-03-08 11:58:30|2258.46|2258.46|2258.46|2258.46|2258.46|2258.46|2258.46|2258.46|0
1646740720000|2022-03-08 11:58:40|2258.62|2258.62|2258.85|2258.85|2258.85|2258.85|2258.62|2258.62|0
1646740730000|2022-03-08 11:58:50|2259.09|2259.09|2259.08|2259.08|2259.09|2259.09|2259.01|2259.01|0
1646740740000|2022-03-08 11:59:00|2259.24|2259.24|2259.64|2259.64|2259.64|2259.64|2259.24|2259.24|0
1646740750000|2022-03-08 11:59:10|2259.68|2259.68|2259.68|2259.68|2259.68|2259.68|2259.68|2259.68|0
1646740760000|2022-03-08 11:59:20|2259.58|2259.58|2259.88|2259.88|2259.88|2259.88|2259.54|2259.54|0
1646740770000|2022-03-08 11:59:30|2260.01|2260.01|2260.01|2260.01|2260.01|2260.01|2260.01|2260.01|0
1646740780000|2022-03-08 11:59:40|2260.06|2260.06|2260.19|2260.19|2260.19|2260.19|2260.06|2260.06|0
1646740790000|2022-03-08 11:59:50|2260.31|2260.31|2260.54|2260.54|2260.54|2260.54|2260.31|2260.31|0
1646740800000|2022-03-08 12:00:00|2260.61|2260.61|2261.33|2261.33|2261.33|2261.33|2260.61|2260.61|0
1646740810000|2022-03-08 12:00:10|2261.39|2261.39|2261.31|2261.31|2261.39|2261.39|2261.31|2261.31|0
1646740820000|2022-03-08 12:00:20|2261.37|2261.37|2261.18|2261.18|2261.37|2261.37|2261.07|2261.07|0
1646740830000|2022-03-08 12:00:30|2261.11|2261.11|2261.11|2261.11|2261.11|2261.11|2261.11|2261.11|0
1646740840000|2022-03-08 12:00:40|2261.27|2261.27|2261.27|2261.27|2261.27|2261.27|2261.27|2261.27|0
1646740850000|2022-03-08 12:00:50|2261.39|2261.39|2261.39|2261.39|2261.39|2261.39|2261.39|2261.39|0
1646740860000|2022-03-08 12:01:00|2261.45|2261.45|2261.69|2261.69|2261.76|2261.76|2261.45|2261.45|0
1646740870000|2022-03-08 12:01:10|2261.75|2261.75|2262.63|2262.63|2262.63|2262.63|2261.75|2261.75|0
1646740880000|2022-03-08 12:01:20|2263.27|2263.27|2263.56|2263.56|2263.56|2263.56|2263.27|2263.27|0
1646740890000|2022-03-08 12:01:30|2263.66|2263.66|2263.87|2263.87|2263.87|2263.87|2263.66|2263.66|0
1646740900000|2022-03-08 12:01:40|2264.02|2264.02|2264.02|2264.02|2264.02|2264.02|2264.02|2264.02|0
1646740910000|2022-03-08 12:01:50|2263.81|2263.81|2264.19|2264.19|2264.19|2264.19|2263.81|2263.81|0
1646740920000|2022-03-08 12:02:00|2265.2|2265.2|2265.7|2265.7|2266.09|2266.09|2265.2|2265.2|0
1646740930000|2022-03-08 12:02:10|2265.64|2265.64|2265.42|2265.42|2265.64|2265.64|2265.3|2265.3|0
1646740950000|2022-03-08 12:02:30|2265.11|2265.11|2264.11|2264.11|2265.11|2265.11|2263.7|2263.7|0
1646740960000|2022-03-08 12:02:40|2263.95|2263.95|2263.95|2263.95|2263.95|2263.95|2263.95|2263.95|0
1646740990000|2022-03-08 12:03:10|2264.03|2264.03|2264.03|2264.03|2264.03|2264.03|2264.03|2264.03|0
1646741000000|2022-03-08 12:03:20|2264.35|2264.35|2264.19|2264.19|2264.35|2264.35|2264.19|2264.19|0
1646741010000|2022-03-08 12:03:30|2263.87|2263.87|2263.6|2263.6|2263.87|2263.87|2263.45|2263.45|0
1646741020000|2022-03-08 12:03:40|2263.67|2263.67|2263.93|2263.93|2263.93|2263.93|2263.67|2263.67|0
1646741030000|2022-03-08 12:03:50|2264.11|2264.11|2264.11|2264.11|2264.11|2264.11|2264.11|2264.11|0
1646741050000|2022-03-08 12:04:10|2264.05|2264.05|2263.99|2263.99|2264.05|2264.05|2263.99|2263.99|0
1646741060000|2022-03-08 12:04:20|2264.33|2264.33|2264.33|2264.33|2264.33|2264.33|2264.33|2264.33|0
1646741070000|2022-03-08 12:04:30|2264.42|2264.42|2264.39|2264.39|2264.42|2264.42|2264.39|2264.39|0
1646741080000|2022-03-08 12:04:40|2264.29|2264.29|2264.29|2264.29|2264.29|2264.29|2264.29|2264.29|0
1646741090000|2022-03-08 12:04:50|2264.35|2264.35|2265.34|2265.34|2265.34|2265.34|2264.28|2264.28|0
1646741100000|2022-03-08 12:05:00|2265.4|2265.4|2265.45|2265.45|2265.48|2265.48|2265.34|2265.34|0
1646741110000|2022-03-08 12:05:10|2265.6|2265.6|2266.5|2266.5|2266.5|2266.5|2265.6|2265.6|0
1646741120000|2022-03-08 12:05:20|2266.81|2266.81|2266.88|2266.88|2266.88|2266.88|2266.81|2266.81|0
1646741130000|2022-03-08 12:05:30|2266.8|2266.8|2266.68|2266.68|2266.8|2266.8|2266.68|2266.68|0
1646741140000|2022-03-08 12:05:40|2266.84|2266.84|2266.84|2266.84|2266.84|2266.84|2266.84|2266.84|0
1646741160000|2022-03-08 12:06:00|2266.81|2266.81|2267.04|2267.04|2267.04|2267.04|2266.81|2266.81|0
1646741170000|2022-03-08 12:06:10|2267.31|2267.31|2267.31|2267.31|2267.31|2267.31|2267.31|2267.31|0
1646741180000|2022-03-08 12:06:20|2267.43|2267.43|2267.43|2267.43|2267.43|2267.43|2267.43|2267.43|0
1646741190000|2022-03-08 12:06:30|2267.46|2267.46|2267.6|2267.6|2267.6|2267.6|2267.46|2267.46|0
1646741220000|2022-03-08 12:07:00|2267.52|2267.52|2267.52|2267.52|2267.52|2267.52|2267.52|2267.52|0
1646741240000|2022-03-08 12:07:20|2267.28|2267.28|2267.4|2267.4|2267.4|2267.4|2267.03|2267.03|0
1646741260000|2022-03-08 12:07:40|2267.21|2267.21|2266.46|2266.46|2267.21|2267.21|2266.27|2266.27|0
1646741270000|2022-03-08 12:07:50|2266.33|2266.33|2266.33|2266.33|2266.33|2266.33|2266.33|2266.33|0
1646741280000|2022-03-08 12:08:00|2266.56|2266.56|2266.93|2266.93|2266.93|2266.93|2266.24|2266.24|0
1646741310000|2022-03-08 12:08:30|2266.78|2266.78|2266.56|2266.56|2266.78|2266.78|2266.56|2266.56|0
1646741340000|2022-03-08 12:09:00|2266.24|2266.24|2266.85|2266.85|2266.85|2266.85|2266.24|2266.24|0
1646741350000|2022-03-08 12:09:10|2266.99|2266.99|2266.99|2266.99|2266.99|2266.99|2266.99|2266.99|0
1646741360000|2022-03-08 12:09:20|2267.06|2267.06|2266.81|2266.81|2267.06|2267.06|2266.81|2266.81|0
1646741370000|2022-03-08 12:09:30|2266.73|2266.73|2267.07|2267.07|2267.07|2267.07|2266.73|2266.73|0
1646741380000|2022-03-08 12:09:40|2267.21|2267.21|2267.35|2267.35|2267.35|2267.35|2267.21|2267.21|0
1646741390000|2022-03-08 12:09:50|2267.67|2267.67|2267.81|2267.81|2268.02|2268.02|2267.67|2267.67|0
1646741400000|2022-03-08 12:10:00|2267.65|2267.65|2267.88|2267.88|2267.88|2267.88|2267.65|2267.65|0
1646741410000|2022-03-08 12:10:10|2268.11|2268.11|2268.18|2268.18|2268.18|2268.18|2268.11|2268.11|0
1646741420000|2022-03-08 12:10:20|2267.86|2267.86|2267.86|2267.86|2267.86|2267.86|2267.86|2267.86|0
1646741430000|2022-03-08 12:10:30|2267.92|2267.92|2268.7|2268.7|2268.7|2268.7|2267.92|2267.92|0
1646741440000|2022-03-08 12:10:40|2268.86|2268.86|2268.7|2268.7|2268.86|2268.86|2268.7|2268.7|0
1646741450000|2022-03-08 12:10:50|2268.38|2268.38|2268.16|2268.16|2268.38|2268.38|2268.08|2268.08|0
1646741470000|2022-03-08 12:11:10|2268.09|2268.09|2268.27|2268.27|2268.27|2268.27|2268.09|2268.09|0
1646741480000|2022-03-08 12:11:20|2268.34|2268.34|2269.47|2269.47|2269.59|2269.59|2268.34|2268.34|0
1646741490000|2022-03-08 12:11:30|2269.54|2269.54|2269.54|2269.54|2269.54|2269.54|2269.54|2269.54|0
1646741500000|2022-03-08 12:11:40|2269.7|2269.7|2269.7|2269.7|2269.7|2269.7|2269.7|2269.7|0
1646741510000|2022-03-08 12:11:50|2269.38|2269.38|2269.38|2269.38|2269.38|2269.38|2269.38|2269.38|0
1646741520000|2022-03-08 12:12:00|2269.31|2269.31|2269.24|2269.24|2269.38|2269.38|2269.24|2269.24|0
1646741530000|2022-03-08 12:12:10|2268.97|2268.97|2268.9|2268.9|2268.97|2268.97|2268.9|2268.9|0
1646741540000|2022-03-08 12:12:20|2268.83|2268.83|2268.83|2268.83|2268.83|2268.83|2268.83|2268.83|0
1646741550000|2022-03-08 12:12:30|2268.77|2268.77|2267.46|2267.46|2268.77|2268.77|2267.46|2267.46|0
1646741560000|2022-03-08 12:12:40|2267.39|2267.39|2267.24|2267.24|2267.39|2267.39|2267.24|2267.24|0
1646741570000|2022-03-08 12:12:50|2266.6|2266.6|2266.84|2266.84|2266.84|2266.84|2266.6|2266.6|0
1646741580000|2022-03-08 12:13:00|2267.06|2267.06|2267.4|2267.4|2267.4|2267.4|2266.66|2266.66|0
1646741590000|2022-03-08 12:13:10|2266.67|2266.67|2267.19|2267.19|2267.19|2267.19|2266.67|2266.67|0
1646741600000|2022-03-08 12:13:20|2267.1|2267.1|2267.09|2267.09|2267.22|2267.22|2266.84|2266.84|0
1646741610000|2022-03-08 12:13:30|2267.03|2267.03|2267.03|2267.03|2267.03|2267.03|2267.03|2267.03|0
1646741630000|2022-03-08 12:13:50|2267.1|2267.1|2266.65|2266.65|2267.1|2267.1|2266.65|2266.65|0
1646741640000|2022-03-08 12:14:00|2266.53|2266.53|2266.41|2266.41|2266.72|2266.72|2266.41|2266.41|0
1646741650000|2022-03-08 12:14:10|2266.2|2266.2|2265.27|2265.27|2266.2|2266.2|2265.27|2265.27|0
1646741660000|2022-03-08 12:14:20|2265.2|2265.2|2265.02|2265.02|2265.2|2265.2|2265.02|2265.02|0
1646741670000|2022-03-08 12:14:30|2264.98|2264.98|2265.13|2265.13|2265.45|2265.45|2264.98|2264.98|0
1646741680000|2022-03-08 12:14:40|2265.07|2265.07|2264.99|2264.99|2265.14|2265.14|2264.99|2264.99|0
1646741700000|2022-03-08 12:15:00|2265.41|2265.41|2265.73|2265.73|2265.73|2265.73|2265.41|2265.41|0
1646741710000|2022-03-08 12:15:10|2265.89|2265.89|2266.5|2266.5|2266.5|2266.5|2265.89|2265.89|0
1646741720000|2022-03-08 12:15:20|2266.45|2266.45|2266.42|2266.42|2266.53|2266.53|2266.42|2266.42|0
1646741730000|2022-03-08 12:15:30|2266.46|2266.46|2266.46|2266.46|2266.46|2266.46|2266.46|2266.46|0
1646741740000|2022-03-08 12:15:40|2266.33|2266.33|2266.33|2266.33|2266.33|2266.33|2266.33|2266.33|0
1646741750000|2022-03-08 12:15:50|2266.36|2266.36|2266.36|2266.36|2266.36|2266.36|2266.36|2266.36|0
1646741760000|2022-03-08 12:16:00|2266.55|2266.55|2266.39|2266.39|2266.55|2266.55|2266.39|2266.39|0
1646741780000|2022-03-08 12:16:20|2266.31|2266.31|2266.53|2266.53|2266.53|2266.53|2266.31|2266.31|0
1646741790000|2022-03-08 12:16:30|2266.66|2266.66|2266.66|2266.66|2266.66|2266.66|2266.66|2266.66|0
1646741800000|2022-03-08 12:16:40|2266.73|2266.73|2266.73|2266.73|2266.73|2266.73|2266.73|2266.73|0
1646741820000|2022-03-08 12:17:00|2266.81|2266.81|2267.17|2267.17|2267.32|2267.32|2266.81|2266.81|0
1646741830000|2022-03-08 12:17:10|2267.03|2267.03|2267.05|2267.05|2267.12|2267.12|2267.03|2267.03|0
1646741870000|2022-03-08 12:17:50|2266.82|2266.82|2266.82|2266.82|2266.82|2266.82|2266.82|2266.82|0
1646741880000|2022-03-08 12:18:00|2266.89|2266.89|2267.71|2267.71|2267.91|2267.91|2266.89|2266.89|0
1646741890000|2022-03-08 12:18:10|2267.63|2267.63|2267.63|2267.63|2267.63|2267.63|2267.63|2267.63|0
1646741940000|2022-03-08 12:19:00|2268.03|2268.03|2268.03|2268.03|2268.03|2268.03|2268.03|2268.03|0
1646741950000|2022-03-08 12:19:10|2267.97|2267.97|2268.33|2268.33|2268.33|2268.33|2267.82|2267.82|0
1646741960000|2022-03-08 12:19:20|2268.62|2268.62|2268.51|2268.51|2268.62|2268.62|2268.51|2268.51|0
1646741980000|2022-03-08 12:19:40|2268.73|2268.73|2268.88|2268.88|2268.88|2268.88|2268.73|2268.73|0
1646742020000|2022-03-08 12:20:20|2269.01|2269.01|2269.3|2269.3|2269.37|2269.37|2269.01|2269.01|0
1646742030000|2022-03-08 12:20:30|2269.02|2269.02|2269.38|2269.38|2269.46|2269.46|2269.02|2269.02|0
1646742050000|2022-03-08 12:20:50|2269.32|2269.32|2269.29|2269.29|2269.32|2269.32|2269.29|2269.29|0
1646742070000|2022-03-08 12:21:10|2269.25|2269.25|2269.09|2269.09|2269.25|2269.25|2269.09|2269.09|0
1646742080000|2022-03-08 12:21:20|2268.87|2268.87|2268.87|2268.87|2268.87|2268.87|2268.87|2268.87|0
1646742090000|2022-03-08 12:21:30|2268.98|2268.98|2268.98|2268.98|2268.98|2268.98|2268.98|2268.98|0
1646742100000|2022-03-08 12:21:40|2268.95|2268.95|2268.94|2268.94|2268.95|2268.95|2268.8|2268.8|0
1646742110000|2022-03-08 12:21:50|2269.09|2269.09|2269.09|2269.09|2269.09|2269.09|2269.09|2269.09|0
1646742120000|2022-03-08 12:22:00|2269.17|2269.17|2269.17|2269.17|2269.17|2269.17|2269.17|2269.17|0
1646742140000|2022-03-08 12:22:20|2269.09|2269.09|2269.19|2269.19|2269.19|2269.19|2269.03|2269.03|0
1646742150000|2022-03-08 12:22:30|2269.34|2269.34|2269.34|2269.34|2269.34|2269.34|2269.34|2269.34|0
1646742160000|2022-03-08 12:22:40|2269.48|2269.48|2269.25|2269.25|2269.48|2269.48|2269.25|2269.25|0
1646742170000|2022-03-08 12:22:50|2269.09|2269.09|2268.6|2268.6|2269.09|2269.09|2268.6|2268.6|0
1646742180000|2022-03-08 12:23:00|2268.44|2268.44|2268.38|2268.38|2268.44|2268.44|2268.22|2268.22|0
1646742220000|2022-03-08 12:23:40|2268.43|2268.43|2268.75|2268.75|2268.75|2268.75|2268.43|2268.43|0
1646742230000|2022-03-08 12:23:50|2269.05|2269.05|2269.05|2269.05|2269.05|2269.05|2269.05|2269.05|0
1646742250000|2022-03-08 12:24:10|2269.12|2269.12|2268.99|2268.99|2269.12|2269.12|2268.86|2268.86|0
1646742260000|2022-03-08 12:24:20|2269.06|2269.06|2268.99|2268.99|2269.06|2269.06|2268.99|2268.99|0
1646742270000|2022-03-08 12:24:30|2268.85|2268.85|2268.85|2268.85|2268.85|2268.85|2268.85|2268.85|0
1646742280000|2022-03-08 12:24:40|2268.78|2268.78|2268.78|2268.78|2268.78|2268.78|2268.78|2268.78|0
1646742290000|2022-03-08 12:24:50|2268.49|2268.49|2268.42|2268.42|2268.49|2268.49|2268.42|2268.42|0
1646742300000|2022-03-08 12:25:00|2268.49|2268.49|2268.42|2268.42|2268.49|2268.49|2268.42|2268.42|0
1646742310000|2022-03-08 12:25:10|2268.55|2268.55|2268.7|2268.7|2268.7|2268.7|2268.55|2268.55|0
1646742320000|2022-03-08 12:25:20|2268.86|2268.86|2268.86|2268.86|2268.86|2268.86|2268.86|2268.86|0
1646742330000|2022-03-08 12:25:30|2268.78|2268.78|2268.78|2268.78|2268.78|2268.78|2268.78|2268.78|0
1646742340000|2022-03-08 12:25:40|2268.63|2268.63|2268.63|2268.63|2268.63|2268.63|2268.63|2268.63|0
1646742360000|2022-03-08 12:26:00|2268.76|2268.76|2268.76|2268.76|2268.78|2268.78|2268.6|2268.6|0
1646742370000|2022-03-08 12:26:10|2268.63|2268.63|2268.63|2268.63|2268.63|2268.63|2268.63|2268.63|0
1646742380000|2022-03-08 12:26:20|2268.58|2268.58|2268.58|2268.58|2268.58|2268.58|2268.58|2268.58|0
1646742400000|2022-03-08 12:26:40|2268.64|2268.64|2268.64|2268.64|2268.64|2268.64|2268.64|2268.64|0
1646742410000|2022-03-08 12:26:50|2268.75|2268.75|2268.75|2268.75|2268.75|2268.75|2268.75|2268.75|0
1646742420000|2022-03-08 12:27:00|2268.45|2268.45|2268.48|2268.48|2268.52|2268.52|2268.45|2268.45|0
1646742430000|2022-03-08 12:27:10|2268.32|2268.32|2268.21|2268.21|2268.37|2268.37|2268.21|2268.21|0
1646742440000|2022-03-08 12:27:20|2268.28|2268.28|2267.92|2267.92|2268.28|2268.28|2267.92|2267.92|0
1646742450000|2022-03-08 12:27:30|2267.84|2267.84|2267.32|2267.32|2267.84|2267.84|2267.32|2267.32|0
1646742460000|2022-03-08 12:27:40|2267.26|2267.26|2265.9|2265.9|2267.26|2267.26|2265.9|2265.9|0
1646742480000|2022-03-08 12:28:00|2266.22|2266.22|2266.22|2266.22|2266.22|2266.22|2266.22|2266.22|0
1646742510000|2022-03-08 12:28:30|2266.38|2266.38|2266.83|2266.83|2266.83|2266.83|2266.38|2266.38|0
1646742520000|2022-03-08 12:28:40|2266.99|2266.99|2266.99|2266.99|2266.99|2266.99|2266.99|2266.99|0
1646742530000|2022-03-08 12:28:50|2267.31|2267.31|2268.22|2268.22|2268.22|2268.22|2267.23|2267.23|0
1646742540000|2022-03-08 12:29:00|2268.35|2268.35|2268.15|2268.15|2268.35|2268.35|2268.15|2268.15|0
1646742550000|2022-03-08 12:29:10|2267.99|2267.99|2267.78|2267.78|2267.99|2267.99|2267.78|2267.78|0
1646742560000|2022-03-08 12:29:20|2267.71|2267.71|2267.58|2267.58|2267.71|2267.71|2267.58|2267.58|0
1646742570000|2022-03-08 12:29:30|2267.45|2267.45|2267.45|2267.45|2267.45|2267.45|2267.45|2267.45|0
1646742580000|2022-03-08 12:29:40|2267.39|2267.39|2267.07|2267.07|2267.39|2267.39|2267.07|2267.07|0
1646742590000|2022-03-08 12:29:50|2266.81|2266.81|2266.81|2266.81|2266.81|2266.81|2266.81|2266.81|0
1646742600000|2022-03-08 12:30:00|2266.95|2266.95|2266.48|2266.48|2267.08|2267.08|2266.48|2266.48|0
1646742610000|2022-03-08 12:30:10|2266.32|2266.32|2266.15|2266.15|2266.32|2266.32|2266.13|2266.13|0
1646742620000|2022-03-08 12:30:20|2266.35|2266.35|2266.59|2266.59|2266.66|2266.66|2266.31|2266.31|0
1646742630000|2022-03-08 12:30:30|2266.53|2266.53|2266.75|2266.75|2266.75|2266.75|2266.53|2266.53|0
1646742670000|2022-03-08 12:31:10|2266.63|2266.63|2265.37|2265.37|2266.63|2266.63|2265.37|2265.37|0
1646742680000|2022-03-08 12:31:20|2264.47|2264.47|2264|2264|2264.47|2264.47|2264|2264|0
1646742690000|2022-03-08 12:31:30|2264.15|2264.15|2263.99|2263.99|2264.15|2264.15|2263.99|2263.99|0
1646742700000|2022-03-08 12:31:40|2263.82|2263.82|2263.82|2263.82|2263.82|2263.82|2263.82|2263.82|0
1646742710000|2022-03-08 12:31:50|2263.9|2263.9|2264.22|2264.22|2264.22|2264.22|2263.9|2263.9|0
1646742720000|2022-03-08 12:32:00|2264.16|2264.16|2264.22|2264.22|2264.22|2264.22|2264.16|2264.16|0
1646742730000|2022-03-08 12:32:10|2264.16|2264.16|2264.16|2264.16|2264.16|2264.16|2264.16|2264.16|0
1646742740000|2022-03-08 12:32:20|2264.31|2264.31|2264.31|2264.31|2264.31|2264.31|2264.31|2264.31|0
1646742750000|2022-03-08 12:32:30|2264.47|2264.47|2264.84|2264.84|2264.84|2264.84|2264.47|2264.47|0
1646742770000|2022-03-08 12:32:50|2264.73|2264.73|2264.73|2264.73|2264.73|2264.73|2264.73|2264.73|0
1646742780000|2022-03-08 12:33:00|2265.04|2265.04|2265.87|2265.87|2265.87|2265.87|2265.04|2265.04|0
1646742790000|2022-03-08 12:33:10|2265.81|2265.81|2265.81|2265.81|2265.81|2265.81|2265.81|2265.81|0
1646742810000|2022-03-08 12:33:30|2265.88|2265.88|2265.95|2265.95|2265.95|2265.95|2265.88|2265.88|0
1646742820000|2022-03-08 12:33:40|2266.05|2266.05|2266.05|2266.05|2266.05|2266.05|2266.05|2266.05|0
1646742830000|2022-03-08 12:33:50|2266.27|2266.27|2266.27|2266.27|2266.27|2266.27|2266.27|2266.27|0
1646742850000|2022-03-08 12:34:10|2266.51|2266.51|2266.62|2266.62|2266.62|2266.62|2266.51|2266.51|0
1646742860000|2022-03-08 12:34:20|2266.74|2266.74|2266.4|2266.4|2266.74|2266.74|2266.4|2266.4|0
1646742890000|2022-03-08 12:34:50|2266.52|2266.52|2266.19|2266.19|2266.52|2266.52|2266.19|2266.19|0
1646742900000|2022-03-08 12:35:00|2266.4|2266.4|2266.67|2266.67|2266.67|2266.67|2266.4|2266.4|0
1646742910000|2022-03-08 12:35:10|2266.52|2266.52|2266.45|2266.45|2266.52|2266.52|2266.45|2266.45|0
1646742950000|2022-03-08 12:35:50|2266.93|2266.93|2266.91|2266.91|2266.93|2266.93|2266.76|2266.76|0
1646742970000|2022-03-08 12:36:10|2266.43|2266.43|2266.43|2266.43|2266.43|2266.43|2266.43|2266.43|0
1646742980000|2022-03-08 12:36:20|2266.32|2266.32|2266.32|2266.32|2266.32|2266.32|2266.32|2266.32|0
1646742990000|2022-03-08 12:36:30|2266.48|2266.48|2266.48|2266.48|2266.48|2266.48|2266.48|2266.48|0
1646743000000|2022-03-08 12:36:40|2266.62|2266.62|2266.74|2266.74|2266.74|2266.74|2266.62|2266.62|0
1646743030000|2022-03-08 12:37:10|2266.9|2266.9|2266.9|2266.9|2266.9|2266.9|2266.9|2266.9|0
1646743040000|2022-03-08 12:37:20|2267.13|2267.13|2267.13|2267.13|2267.13|2267.13|2267.13|2267.13|0
1646743050000|2022-03-08 12:37:30|2267.28|2267.28|2267.43|2267.43|2267.43|2267.43|2267.28|2267.28|0
1646743060000|2022-03-08 12:37:40|2267.57|2267.57|2267.57|2267.57|2267.57|2267.57|2267.57|2267.57|0
1646743070000|2022-03-08 12:37:50|2267.83|2267.83|2267.83|2267.83|2267.83|2267.83|2267.83|2267.83|0
1646743080000|2022-03-08 12:38:00|2267.68|2267.68|2267.31|2267.31|2267.68|2267.68|2267.31|2267.31|0
1646743100000|2022-03-08 12:38:20|2267.15|2267.15|2267.15|2267.15|2267.15|2267.15|2267.15|2267.15|0
1646743120000|2022-03-08 12:38:40|2266.83|2266.83|2266.97|2266.97|2266.97|2266.97|2266.83|2266.83|0
1646743130000|2022-03-08 12:38:50|2267.28|2267.28|2267.08|2267.08|2267.28|2267.28|2267.08|2267.08|0
1646743140000|2022-03-08 12:39:00|2266.83|2266.83|2266.25|2266.25|2266.83|2266.83|2266.25|2266.25|0
1646743150000|2022-03-08 12:39:10|2266.12|2266.12|2266.08|2266.08|2266.12|2266.12|2266.08|2266.08|0
1646743160000|2022-03-08 12:39:20|2266.27|2266.27|2266.27|2266.27|2266.27|2266.27|2266.27|2266.27|0
1646743170000|2022-03-08 12:39:30|2266.04|2266.04|2265.91|2265.91|2266.04|2266.04|2265.91|2265.91|0
1646743180000|2022-03-08 12:39:40|2265.98|2265.98|2265.98|2265.98|2265.98|2265.98|2265.98|2265.98|0
1646743190000|2022-03-08 12:39:50|2265.77|2265.77|2265.85|2265.85|2265.85|2265.85|2265.77|2265.77|0
1646743200000|2022-03-08 12:40:00|2265.69|2265.69|2265.69|2265.69|2265.69|2265.69|2265.69|2265.69|0
1646743210000|2022-03-08 12:40:10|2265.85|2265.85|2265.85|2265.85|2265.85|2265.85|2265.85|2265.85|0
1646743230000|2022-03-08 12:40:30|2266.29|2266.29|2266.29|2266.29|2266.29|2266.29|2266.29|2266.29|0
1646743240000|2022-03-08 12:40:40|2266.22|2266.22|2265.78|2265.78|2266.26|2266.26|2265.78|2265.78|0
1646743250000|2022-03-08 12:40:50|2265.86|2265.86|2265.86|2265.86|2265.86|2265.86|2265.86|2265.86|0
1646743260000|2022-03-08 12:41:00|2265.7|2265.7|2265.07|2265.07|2265.7|2265.7|2265.07|2265.07|0
1646743270000|2022-03-08 12:41:10|2264.91|2264.91|2264.91|2264.91|2264.91|2264.91|2264.91|2264.91|0
1646743280000|2022-03-08 12:41:20|2264.84|2264.84|2264.16|2264.16|2264.84|2264.84|2264.16|2264.16|0
1646743290000|2022-03-08 12:41:30|2263.79|2263.79|2263.79|2263.79|2263.79|2263.79|2263.79|2263.79|0
1646743300000|2022-03-08 12:41:40|2263.93|2263.93|2264.08|2264.08|2264.08|2264.08|2263.93|2263.93|0
1646743310000|2022-03-08 12:41:50|2264.21|2264.21|2264.28|2264.28|2264.28|2264.28|2264.21|2264.21|0
1646743330000|2022-03-08 12:42:10|2264.15|2264.15|2264.15|2264.15|2264.15|2264.15|2264.15|2264.15|0
1646743340000|2022-03-08 12:42:20|2264.03|2264.03|2263.87|2263.87|2264.03|2264.03|2263.87|2263.87|0
1646743360000|2022-03-08 12:42:40|2263.93|2263.93|2263.93|2263.93|2263.93|2263.93|2263.93|2263.93|0
1646743380000|2022-03-08 12:43:00|2263.87|2263.87|2263.87|2263.87|2263.87|2263.87|2263.87|2263.87|0
1646743390000|2022-03-08 12:43:10|2264.18|2264.18|2264.18|2264.18|2264.18|2264.18|2264.18|2264.18|0
1646743400000|2022-03-08 12:43:20|2264.06|2264.06|2263.98|2263.98|2264.06|2264.06|2263.98|2263.98|0
1646743410000|2022-03-08 12:43:30|2264.03|2264.03|2263.71|2263.71|2264.03|2264.03|2263.71|2263.71|0
1646743420000|2022-03-08 12:43:40|2263.85|2263.85|2263.88|2263.88|2264.04|2264.04|2263.85|2263.85|0
1646743430000|2022-03-08 12:43:50|2263.76|2263.76|2263.92|2263.92|2263.92|2263.92|2263.76|2263.76|0
1646743440000|2022-03-08 12:44:00|2264.04|2264.04|2264.86|2264.86|2264.86|2264.86|2264.04|2264.04|0
1646743450000|2022-03-08 12:44:10|2264.79|2264.79|2264.65|2264.65|2264.79|2264.79|2264.65|2264.65|0
1646743470000|2022-03-08 12:44:30|2264.51|2264.51|2264.51|2264.51|2264.51|2264.51|2264.51|2264.51|0
1646743480000|2022-03-08 12:44:40|2264.47|2264.47|2263.49|2263.49|2264.47|2264.47|2263.49|2263.49|0
1646743490000|2022-03-08 12:44:50|2263.63|2263.63|2263.49|2263.49|2263.63|2263.63|2263.49|2263.49|0
1646743500000|2022-03-08 12:45:00|2263.53|2263.53|2263.17|2263.17|2263.75|2263.75|2263.17|2263.17|0
1646743510000|2022-03-08 12:45:10|2263.04|2263.04|2262.85|2262.85|2263.04|2263.04|2262.65|2262.65|0
1646743530000|2022-03-08 12:45:30|2262.78|2262.78|2262.78|2262.78|2262.78|2262.78|2262.78|2262.78|0
1646743540000|2022-03-08 12:45:40|2262.66|2262.66|2263|2263|2263|2263|2262.66|2262.66|0
1646743550000|2022-03-08 12:45:50|2263.11|2263.11|2263.11|2263.11|2263.11|2263.11|2263.11|2263.11|0
1646743560000|2022-03-08 12:46:00|2262.59|2262.59|2261.85|2261.85|2262.59|2262.59|2261.85|2261.85|0
1646743570000|2022-03-08 12:46:10|2261.78|2261.78|2261.63|2261.63|2261.78|2261.78|2261.63|2261.63|0
1646743580000|2022-03-08 12:46:20|2262.07|2262.07|2262.14|2262.14|2262.14|2262.14|2262.07|2262.07|0
1646743600000|2022-03-08 12:46:40|2262.25|2262.25|2262.36|2262.36|2262.36|2262.36|2262.25|2262.25|0
1646743610000|2022-03-08 12:46:50|2262.22|2262.22|2261.99|2261.99|2262.22|2262.22|2261.99|2261.99|0
1646743620000|2022-03-08 12:47:00|2261.85|2261.85|2261.85|2261.85|2261.85|2261.85|2261.85|2261.85|0
1646743630000|2022-03-08 12:47:10|2261.78|2261.78|2261.78|2261.78|2261.78|2261.78|2261.78|2261.78|0
1646743640000|2022-03-08 12:47:20|2262.12|2262.12|2262.34|2262.34|2262.34|2262.34|2262.12|2262.12|0
1646743650000|2022-03-08 12:47:30|2262.42|2262.42|2263|2263|2263|2263|2262.42|2262.42|0
1646743660000|2022-03-08 12:47:40|2263.13|2263.13|2263.76|2263.76|2263.76|2263.76|2263.13|2263.13|0
1646743670000|2022-03-08 12:47:50|2264.03|2264.03|2264.31|2264.31|2264.31|2264.31|2264.03|2264.03|0
1646743680000|2022-03-08 12:48:00|2264.37|2264.37|2265.6|2265.6|2265.6|2265.6|2264.37|2264.37|0
1646743690000|2022-03-08 12:48:10|2265.66|2265.66|2265.58|2265.58|2265.66|2265.66|2265.58|2265.58|0
1646743700000|2022-03-08 12:48:20|2265.72|2265.72|2266.39|2266.39|2266.39|2266.39|2265.72|2265.72|0
1646743720000|2022-03-08 12:48:40|2266.47|2266.47|2266.41|2266.41|2266.47|2266.47|2266.41|2266.41|0
1646743730000|2022-03-08 12:48:50|2266.52|2266.52|2266.95|2266.95|2266.95|2266.95|2266.52|2266.52|0
1646743740000|2022-03-08 12:49:00|2267.08|2267.08|2268.44|2268.44|2268.44|2268.44|2267.08|2267.08|0
1646743750000|2022-03-08 12:49:10|2268.56|2268.56|2268.56|2268.56|2268.56|2268.56|2268.56|2268.56|0
1646743760000|2022-03-08 12:49:20|2268.62|2268.62|2268.61|2268.61|2268.72|2268.72|2268.61|2268.61|0
1646743770000|2022-03-08 12:49:30|2268.38|2268.38|2268.38|2268.38|2268.38|2268.38|2268.38|2268.38|0
1646743780000|2022-03-08 12:49:40|2267.93|2267.93|2267.93|2267.93|2267.93|2267.93|2267.93|2267.93|0
1646743790000|2022-03-08 12:49:50|2267.54|2267.54|2267.25|2267.25|2267.54|2267.54|2267.13|2267.13|0
1646743800000|2022-03-08 12:50:00|2267.36|2267.36|2267.13|2267.13|2267.36|2267.36|2266.87|2266.87|0
1646743820000|2022-03-08 12:50:20|2266.97|2266.97|2266.43|2266.43|2266.97|2266.97|2266.43|2266.43|0
1646743830000|2022-03-08 12:50:30|2266.55|2266.55|2265.74|2265.74|2266.55|2266.55|2265.74|2265.74|0
1646743840000|2022-03-08 12:50:40|2265.65|2265.65|2265.32|2265.32|2265.65|2265.65|2265.17|2265.17|0
1646743850000|2022-03-08 12:50:50|2265.29|2265.29|2265.29|2265.29|2265.29|2265.29|2265.29|2265.29|0
1646743860000|2022-03-08 12:51:00|2265.6|2265.6|2265.71|2265.71|2265.71|2265.71|2265.6|2265.6|0
1646743880000|2022-03-08 12:51:20|2265.83|2265.83|2265.23|2265.23|2265.83|2265.83|2265.23|2265.23|0
1646743890000|2022-03-08 12:51:30|2265.38|2265.38|2265.57|2265.57|2265.57|2265.57|2265.33|2265.33|0
1646743900000|2022-03-08 12:51:40|2265.51|2265.51|2265.53|2265.53|2265.53|2265.53|2265.4|2265.4|0
1646743910000|2022-03-08 12:51:50|2265.45|2265.45|2265.45|2265.45|2265.45|2265.45|2265.45|2265.45|0
1646743920000|2022-03-08 12:52:00|2265.61|2265.61|2265.61|2265.61|2265.61|2265.61|2265.61|2265.61|0
1646743930000|2022-03-08 12:52:10|2265.67|2265.67|2266.4|2266.4|2266.4|2266.4|2265.67|2265.67|0
1646743940000|2022-03-08 12:52:20|2266.56|2266.56|2266.56|2266.56|2266.56|2266.56|2266.56|2266.56|0
1646743950000|2022-03-08 12:52:30|2266.69|2266.69|2267.71|2267.71|2267.87|2267.87|2266.69|2266.69|0
1646743970000|2022-03-08 12:52:50|2267.93|2267.93|2268.04|2268.04|2268.04|2268.04|2267.93|2267.93|0
1646743980000|2022-03-08 12:53:00|2268.17|2268.17|2268.71|2268.71|2268.71|2268.71|2268.17|2268.17|0
1646743990000|2022-03-08 12:53:10|2268.76|2268.76|2268.54|2268.54|2268.76|2268.76|2268.54|2268.54|0
1646744000000|2022-03-08 12:53:20|2268.42|2268.42|2268.49|2268.49|2268.49|2268.49|2268.42|2268.42|0
1646744020000|2022-03-08 12:53:40|2268.42|2268.42|2268.42|2268.42|2268.42|2268.42|2268.42|2268.42|0
1646744030000|2022-03-08 12:53:50|2268.34|2268.34|2268.34|2268.34|2268.34|2268.34|2268.34|2268.34|0
1646744060000|2022-03-08 12:54:20|2268.42|2268.42|2268.55|2268.55|2268.55|2268.55|2268.42|2268.42|0
1646744070000|2022-03-08 12:54:30|2268.71|2268.71|2268.71|2268.71|2268.71|2268.71|2268.71|2268.71|0
1646744080000|2022-03-08 12:54:40|2268.64|2268.64|2268.52|2268.52|2268.68|2268.68|2268.42|2268.42|0
1646744090000|2022-03-08 12:54:50|2268.3|2268.3|2268.3|2268.3|2268.3|2268.3|2268.3|2268.3|0
1646744110000|2022-03-08 12:55:10|2268.41|2268.41|2268.64|2268.64|2268.64|2268.64|2268.41|2268.41|0
1646744120000|2022-03-08 12:55:20|2268.79|2268.79|2268.87|2268.87|2268.87|2268.87|2268.79|2268.79|0
1646744130000|2022-03-08 12:55:30|2269.2|2269.2|2269.2|2269.2|2269.2|2269.2|2269.2|2269.2|0
1646744140000|2022-03-08 12:55:40|2269.11|2269.11|2269.24|2269.24|2269.24|2269.24|2269.11|2269.11|0
1646744150000|2022-03-08 12:55:50|2269.37|2269.37|2269.71|2269.71|2269.71|2269.71|2269.37|2269.37|0
1646744160000|2022-03-08 12:56:00|2269.78|2269.78|2269.82|2269.82|2269.82|2269.82|2269.78|2269.78|0
1646744180000|2022-03-08 12:56:20|2269.95|2269.95|2269.95|2269.95|2269.95|2269.95|2269.95|2269.95|0
1646744190000|2022-03-08 12:56:30|2270.84|2270.84|2270.28|2270.28|2270.84|2270.84|2270.28|2270.28|0
1646744200000|2022-03-08 12:56:40|2269.96|2269.96|2269.58|2269.58|2269.96|2269.96|2269.58|2269.58|0
1646744210000|2022-03-08 12:56:50|2269.74|2269.74|2269.93|2269.93|2269.93|2269.93|2269.74|2269.74|0
1646744220000|2022-03-08 12:57:00|2270.09|2270.09|2271.24|2271.24|2271.24|2271.24|2270.09|2270.09|0
1646744230000|2022-03-08 12:57:10|2271.42|2271.42|2271.86|2271.86|2271.86|2271.86|2271.42|2271.42|0
1646744240000|2022-03-08 12:57:20|2271.89|2271.89|2272.01|2272.01|2272.01|2272.01|2271.89|2271.89|0
1646744250000|2022-03-08 12:57:30|2272.07|2272.07|2272.34|2272.34|2272.34|2272.34|2272.07|2272.07|0
1646744260000|2022-03-08 12:57:40|2272.48|2272.48|2272.48|2272.48|2272.48|2272.48|2272.48|2272.48|0
1646744270000|2022-03-08 12:57:50|2272.63|2272.63|2272.63|2272.63|2272.63|2272.63|2272.63|2272.63|0
1646744280000|2022-03-08 12:58:00|2272.82|2272.82|2272.82|2272.82|2272.82|2272.82|2272.82|2272.82|0
1646744290000|2022-03-08 12:58:10|2272.74|2272.74|2272.29|2272.29|2272.74|2272.74|2272.29|2272.29|0
1646744300000|2022-03-08 12:58:20|2272.52|2272.52|2272.52|2272.52|2272.52|2272.52|2272.52|2272.52|0
1646744310000|2022-03-08 12:58:30|2272.63|2272.63|2272.63|2272.63|2272.63|2272.63|2272.63|2272.63|0
1646744320000|2022-03-08 12:58:40|2272.68|2272.68|2272.78|2272.78|2272.89|2272.89|2272.68|2272.68|0
1646744330000|2022-03-08 12:58:50|2272.55|2272.55|2272.55|2272.55|2272.55|2272.55|2272.55|2272.55|0
1646744340000|2022-03-08 12:59:00|2272.87|2272.87|2274.2|2274.2|2274.36|2274.36|2272.87|2272.87|0
1646744350000|2022-03-08 12:59:10|2274.27|2274.27|2274.27|2274.27|2274.27|2274.27|2274.27|2274.27|0
1646744360000|2022-03-08 12:59:20|2274.22|2274.22|2275.7|2275.7|2275.7|2275.7|2274.22|2274.22|0
1646744370000|2022-03-08 12:59:30|2275.79|2275.79|2276.26|2276.26|2276.26|2276.26|2275.79|2275.79|0
1646744380000|2022-03-08 12:59:40|2276.32|2276.32|2276.06|2276.06|2276.32|2276.32|2276.06|2276.06|0
1646744390000|2022-03-08 12:59:50|2275.98|2275.98|2276.08|2276.08|2276.12|2276.12|2275.98|2275.98|0
1646744400000|2022-03-08 13:00:00|2276.21|2276.21|2276.21|2276.21|2276.21|2276.21|2276.21|2276.21|0
1646744410000|2022-03-08 13:00:10|2276.1|2276.1|2276.66|2276.66|2276.66|2276.66|2276.1|2276.1|0
1646744420000|2022-03-08 13:00:20|2276.78|2276.78|2277.35|2277.35|2277.48|2277.48|2276.71|2276.71|0
1646744430000|2022-03-08 13:00:30|2277.68|2277.68|2277.68|2277.68|2277.68|2277.68|2277.68|2277.68|0
1646744450000|2022-03-08 13:00:50|2277.36|2277.36|2276.74|2276.74|2277.36|2277.36|2276.74|2276.74|0
1646744460000|2022-03-08 13:01:00|2276.96|2276.96|2276.56|2276.56|2276.96|2276.96|2276.56|2276.56|0
1646744470000|2022-03-08 13:01:10|2276.41|2276.41|2274.89|2274.89|2276.41|2276.41|2274.86|2274.86|0
1646744480000|2022-03-08 13:01:20|2274.83|2274.83|2274.04|2274.04|2274.83|2274.83|2274.04|2274.04|0
1646744490000|2022-03-08 13:01:30|2273.98|2273.98|2273.91|2273.91|2273.98|2273.98|2273.91|2273.91|0
1646744500000|2022-03-08 13:01:40|2273.56|2273.56|2270.8|2270.8|2273.56|2273.56|2270.8|2270.8|0
1646744510000|2022-03-08 13:01:50|2270.64|2270.64|2269.91|2269.91|2270.64|2270.64|2269.91|2269.91|0
1646744520000|2022-03-08 13:02:00|2269.88|2269.88|2270.22|2270.22|2270.22|2270.22|2269.75|2269.75|0
1646744530000|2022-03-08 13:02:10|2270.38|2270.38|2271.1|2271.1|2271.1|2271.1|2270.38|2270.38|0
1646744540000|2022-03-08 13:02:20|2271.22|2271.22|2271.72|2271.72|2271.72|2271.72|2271.22|2271.22|0
1646744550000|2022-03-08 13:02:30|2271.8|2271.8|2271.86|2271.86|2271.86|2271.86|2271.8|2271.8|0
1646744560000|2022-03-08 13:02:40|2272.02|2272.02|2272.23|2272.23|2272.23|2272.23|2271.9|2271.9|0
1646744570000|2022-03-08 13:02:50|2272.31|2272.31|2272.89|2272.89|2272.89|2272.89|2272.31|2272.31|0
1646744580000|2022-03-08 13:03:00|2272.74|2272.74|2271.63|2271.63|2273.17|2273.17|2271.63|2271.63|0
1646744600000|2022-03-08 13:03:20|2271.47|2271.47|2270.73|2270.73|2271.47|2271.47|2270.73|2270.73|0
1646744620000|2022-03-08 13:03:40|2270.86|2270.86|2270.5|2270.5|2270.86|2270.86|2270.5|2270.5|0
1646744640000|2022-03-08 13:04:00|2270.43|2270.43|2270.43|2270.43|2270.43|2270.43|2270.43|2270.43|0
1646744670000|2022-03-08 13:04:30|2270.66|2270.66|2271.48|2271.48|2271.48|2271.48|2270.64|2270.64|0
1646744680000|2022-03-08 13:04:40|2271.61|2271.61|2271.76|2271.76|2271.87|2271.87|2271.61|2271.61|0
1646744710000|2022-03-08 13:05:10|2271.68|2271.68|2271.68|2271.68|2271.68|2271.68|2271.68|2271.68|0
1646744720000|2022-03-08 13:05:20|2272.02|2272.02|2272.02|2272.02|2272.02|2272.02|2272.02|2272.02|0
1646744730000|2022-03-08 13:05:30|2271.99|2271.99|2271.67|2271.67|2271.99|2271.99|2271.67|2271.67|0
1646744740000|2022-03-08 13:05:40|2271.51|2271.51|2271.81|2271.81|2271.81|2271.81|2271.43|2271.43|0
1646744750000|2022-03-08 13:05:50|2271.69|2271.69|2271.67|2271.67|2271.69|2271.69|2271.61|2271.61|0
1646744760000|2022-03-08 13:06:00|2271.59|2271.59|2271.75|2271.75|2271.75|2271.75|2271.59|2271.59|0
1646744770000|2022-03-08 13:06:10|2271.63|2271.63|2271.29|2271.29|2271.7|2271.7|2271.29|2271.29|0
1646744780000|2022-03-08 13:06:20|2271.22|2271.22|2271.22|2271.22|2271.22|2271.22|2271.22|2271.22|0
1646744790000|2022-03-08 13:06:30|2270.95|2270.95|2270.95|2270.95|2270.95|2270.95|2270.95|2270.95|0
1646744800000|2022-03-08 13:06:40|2270.88|2270.88|2270|2270|2271.06|2271.06|2270|2270|0
1646744810000|2022-03-08 13:06:50|2269.86|2269.86|2270.3|2270.3|2270.3|2270.3|2269.86|2269.86|0
1646744820000|2022-03-08 13:07:00|2270.04|2270.04|2270.28|2270.28|2270.28|2270.28|2270.04|2270.04|0
1646744860000|2022-03-08 13:07:40|2270.24|2270.24|2269.83|2269.83|2270.24|2270.24|2269.83|2269.83|0
1646744870000|2022-03-08 13:07:50|2269.72|2269.72|2269.72|2269.72|2269.72|2269.72|2269.72|2269.72|0
1646744880000|2022-03-08 13:08:00|2269.69|2269.69|2269.82|2269.82|2269.82|2269.82|2269.4|2269.4|0
1646744890000|2022-03-08 13:08:10|2269.61|2269.61|2269.61|2269.61|2269.61|2269.61|2269.61|2269.61|0
1646744900000|2022-03-08 13:08:20|2269.68|2269.68|2269.68|2269.68|2269.68|2269.68|2269.68|2269.68|0
1646744910000|2022-03-08 13:08:30|2269.36|2269.36|2268.3|2268.3|2269.49|2269.49|2268.3|2268.3|0
1646744930000|2022-03-08 13:08:50|2268.45|2268.45|2268.19|2268.19|2268.45|2268.45|2268.19|2268.19|0
1646744940000|2022-03-08 13:09:00|2268.81|2268.81|2268.76|2268.76|2269.52|2269.52|2268.76|2268.76|0
1646744960000|2022-03-08 13:09:20|2268.6|2268.6|2268.44|2268.44|2268.6|2268.6|2268.44|2268.44|0
1646744970000|2022-03-08 13:09:30|2268.38|2268.38|2268.6|2268.6|2268.6|2268.6|2268.38|2268.38|0
1646744980000|2022-03-08 13:09:40|2268.66|2268.66|2268.73|2268.73|2268.73|2268.73|2268.66|2268.66|0
1646744990000|2022-03-08 13:09:50|2268.78|2268.78|2266.78|2266.78|2268.78|2268.78|2266.78|2266.78|0
1646745000000|2022-03-08 13:10:00|2266.66|2266.66|2266.03|2266.03|2266.84|2266.84|2266.03|2266.03|0
1646745010000|2022-03-08 13:10:10|2266.21|2266.21|2266.42|2266.42|2266.42|2266.42|2265.68|2265.68|0
1646745020000|2022-03-08 13:10:20|2266.35|2266.35|2265.51|2265.51|2266.35|2266.35|2265.4|2265.4|0
1646745030000|2022-03-08 13:10:30|2265.17|2265.17|2265.28|2265.28|2265.34|2265.34|2265.04|2265.04|0
1646745040000|2022-03-08 13:10:40|2265.36|2265.36|2264.62|2264.62|2265.36|2265.36|2264.62|2264.62|0
1646745050000|2022-03-08 13:10:50|2264.53|2264.53|2262.14|2262.14|2264.53|2264.53|2262.14|2262.14|0
1646745060000|2022-03-08 13:11:00|2262.3|2262.3|2260.04|2260.04|2262.38|2262.38|2260.04|2260.04|0
1646745070000|2022-03-08 13:11:10|2259.89|2259.89|2258.71|2258.71|2259.89|2259.89|2258.71|2258.71|0
1646745080000|2022-03-08 13:11:20|2258.59|2258.59|2256.58|2256.58|2258.72|2258.72|2256.58|2256.58|0
1646745090000|2022-03-08 13:11:30|2256.72|2256.72|2257.64|2257.64|2258.2|2258.2|2256.72|2256.72|0
1646745100000|2022-03-08 13:11:40|2257.52|2257.52|2257.59|2257.59|2258.79|2258.79|2257.52|2257.52|0
1646745110000|2022-03-08 13:11:50|2257.86|2257.86|2257.13|2257.13|2258.19|2258.19|2257.13|2257.13|0
1646745120000|2022-03-08 13:12:00|2257.69|2257.69|2256.93|2256.93|2257.69|2257.69|2256.93|2256.93|0
1646745130000|2022-03-08 13:12:10|2256.7|2256.7|2256.56|2256.56|2256.86|2256.86|2256.56|2256.56|0
1646745140000|2022-03-08 13:12:20|2255.74|2255.74|2255.88|2255.88|2255.88|2255.88|2255.36|2255.36|0
1646745150000|2022-03-08 13:12:30|2255.74|2255.74|2255.65|2255.65|2255.74|2255.74|2255.52|2255.52|0
1646745160000|2022-03-08 13:12:40|2255.79|2255.79|2256.47|2256.47|2256.47|2256.47|2255.79|2255.79|0
1646745170000|2022-03-08 13:12:50|2256.35|2256.35|2257.3|2257.3|2257.3|2257.3|2256.35|2256.35|0
1646745180000|2022-03-08 13:13:00|2257.37|2257.37|2257.09|2257.09|2257.53|2257.53|2257.09|2257.09|0
1646745190000|2022-03-08 13:13:10|2257.03|2257.03|2257.41|2257.41|2257.41|2257.41|2257.03|2257.03|0
1646745200000|2022-03-08 13:13:20|2257.09|2257.09|2257.01|2257.01|2257.09|2257.09|2257.01|2257.01|0
1646745210000|2022-03-08 13:13:30|2256.95|2256.95|2256.74|2256.74|2256.95|2256.95|2256.74|2256.74|0
1646745220000|2022-03-08 13:13:40|2257.07|2257.07|2257|2257|2257.07|2257.07|2257|2257|0
1646745230000|2022-03-08 13:13:50|2256.77|2256.77|2256.51|2256.51|2256.77|2256.77|2256.32|2256.32|0
1646745240000|2022-03-08 13:14:00|2256.45|2256.45|2255.58|2255.58|2256.45|2256.45|2255.48|2255.48|0
1646745250000|2022-03-08 13:14:10|2255.71|2255.71|2255.94|2255.94|2255.94|2255.94|2255.71|2255.71|0
1646745260000|2022-03-08 13:14:20|2255.71|2255.71|2255.6|2255.6|2255.71|2255.71|2255.6|2255.6|0
1646745270000|2022-03-08 13:14:30|2255.94|2255.94|2255.41|2255.41|2255.94|2255.94|2255.41|2255.41|0
1646745280000|2022-03-08 13:14:40|2255.52|2255.52|2254.44|2254.44|2255.52|2255.52|2254.44|2254.44|0
1646745290000|2022-03-08 13:14:50|2254.52|2254.52|2254.44|2254.44|2254.52|2254.52|2254.44|2254.44|0
1646745300000|2022-03-08 13:15:00|2254.66|2254.66|2255.64|2255.64|2255.64|2255.64|2254.62|2254.62|0
1646745310000|2022-03-08 13:15:10|2255.76|2255.76|2256.32|2256.32|2256.4|2256.4|2255.76|2255.76|0
1646745320000|2022-03-08 13:15:20|2256.24|2256.24|2256.24|2256.24|2256.24|2256.24|2256.24|2256.24|0
1646745330000|2022-03-08 13:15:30|2256.4|2256.4|2256.4|2256.4|2256.4|2256.4|2256.4|2256.4|0
1646745340000|2022-03-08 13:15:40|2256.06|2256.06|2256.56|2256.56|2256.56|2256.56|2256.06|2256.06|0
1646745350000|2022-03-08 13:15:50|2256.78|2256.78|2256.89|2256.89|2256.89|2256.89|2256.78|2256.78|0
1646745360000|2022-03-08 13:16:00|2257.01|2257.01|2257.26|2257.26|2257.26|2257.26|2257.01|2257.01|0
1646745370000|2022-03-08 13:16:10|2257.1|2257.1|2256.96|2256.96|2257.1|2257.1|2256.96|2256.96|0
1646745380000|2022-03-08 13:16:20|2257.04|2257.04|2257.04|2257.04|2257.04|2257.04|2257.04|2257.04|0
1646745390000|2022-03-08 13:16:30|2257.1|2257.1|2257.1|2257.1|2257.1|2257.1|2257.1|2257.1|0
1646745400000|2022-03-08 13:16:40|2256.83|2256.83|2256.62|2256.62|2256.83|2256.83|2256.55|2256.55|0
1646745410000|2022-03-08 13:16:50|2256.94|2256.94|2256.62|2256.62|2256.94|2256.94|2256.62|2256.62|0
1646745420000|2022-03-08 13:17:00|2256.38|2256.38|2256.38|2256.38|2256.38|2256.38|2256.38|2256.38|0
1646745430000|2022-03-08 13:17:10|2256.16|2256.16|2255.6|2255.6|2256.16|2256.16|2255.6|2255.6|0
1646745440000|2022-03-08 13:17:20|2255.83|2255.83|2255.83|2255.83|2255.83|2255.83|2255.83|2255.83|0
1646745450000|2022-03-08 13:17:30|2255.51|2255.51|2255.67|2255.67|2255.67|2255.67|2255.51|2255.51|0
1646745460000|2022-03-08 13:17:40|2255.83|2255.83|2255.83|2255.83|2255.83|2255.83|2255.83|2255.83|0
1646745480000|2022-03-08 13:18:00|2255.69|2255.69|2255.62|2255.62|2255.69|2255.69|2255.62|2255.62|0
1646745490000|2022-03-08 13:18:10|2255.54|2255.54|2255.46|2255.46|2255.54|2255.54|2255.3|2255.3|0
1646745500000|2022-03-08 13:18:20|2255.22|2255.22|2255.29|2255.29|2255.29|2255.29|2255.16|2255.16|0
1646745510000|2022-03-08 13:18:30|2255.22|2255.22|2255.11|2255.11|2255.22|2255.22|2255.11|2255.11|0
1646745530000|2022-03-08 13:18:50|2255.05|2255.05|2254.64|2254.64|2255.05|2255.05|2254.64|2254.64|0
1646745540000|2022-03-08 13:19:00|2254.45|2254.45|2253.66|2253.66|2254.45|2254.45|2253.66|2253.66|0
1646745550000|2022-03-08 13:19:10|2253.53|2253.53|2253.09|2253.09|2253.53|2253.53|2253.09|2253.09|0
1646745560000|2022-03-08 13:19:20|2253.25|2253.25|2253.25|2253.25|2253.25|2253.25|2253.25|2253.25|0
1646745570000|2022-03-08 13:19:30|2253.31|2253.31|2253.2|2253.2|2253.31|2253.31|2252.97|2252.97|0
1646745580000|2022-03-08 13:19:40|2253.06|2253.06|2253.2|2253.2|2253.2|2253.2|2253.06|2253.06|0
1646745590000|2022-03-08 13:19:50|2253.28|2253.28|2252.64|2252.64|2253.28|2253.28|2252.64|2252.64|0
1646745600000|2022-03-08 13:20:00|2252.58|2252.58|2252.8|2252.8|2252.8|2252.8|2252.58|2252.58|0
1646745610000|2022-03-08 13:20:10|2252.74|2252.74|2253.04|2253.04|2253.04|2253.04|2252.74|2252.74|0
1646745620000|2022-03-08 13:20:20|2253.15|2253.15|2253.13|2253.13|2253.15|2253.15|2252.99|2252.99|0
1646745630000|2022-03-08 13:20:30|2253.07|2253.07|2252.66|2252.66|2253.07|2253.07|2252.66|2252.66|0
1646745640000|2022-03-08 13:20:40|2252.6|2252.6|2251.9|2251.9|2252.6|2252.6|2251.9|2251.9|0
1646745650000|2022-03-08 13:20:50|2251.38|2251.38|2251.58|2251.58|2251.58|2251.58|2251.38|2251.38|0
1646745660000|2022-03-08 13:21:00|2251.43|2251.43|2251.28|2251.28|2251.43|2251.43|2251.28|2251.28|0
1646745670000|2022-03-08 13:21:10|2251.42|2251.42|2251.42|2251.42|2251.42|2251.42|2251.42|2251.42|0
1646745680000|2022-03-08 13:21:20|2251.5|2251.5|2251.91|2251.91|2251.91|2251.91|2251.5|2251.5|0
1646745700000|2022-03-08 13:21:40|2251.54|2251.54|2251.25|2251.25|2251.54|2251.54|2251.25|2251.25|0
1646745710000|2022-03-08 13:21:50|2251.31|2251.31|2251.2|2251.2|2251.31|2251.31|2251.2|2251.2|0
1646745720000|2022-03-08 13:22:00|2251.08|2251.08|2250.87|2250.87|2251.09|2251.09|2250.87|2250.87|0
1646745740000|2022-03-08 13:22:20|2251.03|2251.03|2251.13|2251.13|2251.16|2251.16|2251.03|2251.03|0
1646745750000|2022-03-08 13:22:30|2250.77|2250.77|2250.64|2250.64|2250.77|2250.77|2250.64|2250.64|0
1646745770000|2022-03-08 13:22:50|2250.35|2250.35|2249.91|2249.91|2250.35|2250.35|2249.91|2249.91|0
1646745780000|2022-03-08 13:23:00|2249.85|2249.85|2249.85|2249.85|2249.85|2249.85|2249.85|2249.85|0
1646745790000|2022-03-08 13:23:10|2249.78|2249.78|2251.04|2251.04|2251.04|2251.04|2249.78|2249.78|0
1646745800000|2022-03-08 13:23:20|2251.01|2251.01|2251.03|2251.03|2251.14|2251.14|2251.01|2251.01|0
1646745830000|2022-03-08 13:23:50|2250.96|2250.96|2250.1|2250.1|2250.96|2250.96|2250.1|2250.1|0
1646745840000|2022-03-08 13:24:00|2249.96|2249.96|2249.96|2249.96|2249.96|2249.96|2249.96|2249.96|0
1646745860000|2022-03-08 13:24:20|2250.1|2250.1|2250.03|2250.03|2250.1|2250.1|2250.03|2250.03|0
1646745870000|2022-03-08 13:24:30|2250.1|2250.1|2250.07|2250.07|2250.28|2250.28|2250.07|2250.07|0
1646745880000|2022-03-08 13:24:40|2250.21|2250.21|2249.68|2249.68|2250.21|2250.21|2249.68|2249.68|0
1646745890000|2022-03-08 13:24:50|2249.75|2249.75|2249.39|2249.39|2249.75|2249.75|2249.33|2249.33|0
1646745900000|2022-03-08 13:25:00|2249.51|2249.51|2249.43|2249.43|2249.57|2249.57|2249.43|2249.43|0
1646745910000|2022-03-08 13:25:10|2249.64|2249.64|2249.05|2249.05|2249.64|2249.64|2248.83|2248.83|0
1646745930000|2022-03-08 13:25:30|2249.37|2249.37|2249.37|2249.37|2249.37|2249.37|2249.37|2249.37|0
1646745940000|2022-03-08 13:25:40|2249.5|2249.5|2249.5|2249.5|2249.5|2249.5|2249.5|2249.5|0
1646745960000|2022-03-08 13:26:00|2249.63|2249.63|2249.63|2249.63|2249.63|2249.63|2249.63|2249.63|0
1646745970000|2022-03-08 13:26:10|2249.75|2249.75|2250.23|2250.23|2250.23|2250.23|2249.75|2249.75|0
1646745980000|2022-03-08 13:26:20|2250.36|2250.36|2250.36|2250.36|2250.36|2250.36|2250.36|2250.36|0
1646745990000|2022-03-08 13:26:30|2250.03|2250.03|2249.86|2249.86|2250.03|2250.03|2249.79|2249.79|0
1646746000000|2022-03-08 13:26:40|2249.63|2249.63|2249.12|2249.12|2249.63|2249.63|2249.12|2249.12|0
1646746010000|2022-03-08 13:26:50|2249.23|2249.23|2249.31|2249.31|2249.31|2249.31|2249.23|2249.23|0
1646746020000|2022-03-08 13:27:00|2249.53|2249.53|2249.84|2249.84|2249.84|2249.84|2249.53|2249.53|0
1646746030000|2022-03-08 13:27:10|2249.92|2249.92|2250.85|2250.85|2251|2251|2249.92|2249.92|0
1646746040000|2022-03-08 13:27:20|2250.53|2250.53|2250.18|2250.18|2250.53|2250.53|2250.18|2250.18|0
1646746070000|2022-03-08 13:27:50|2250.63|2250.63|2250.39|2250.39|2250.63|2250.63|2250.39|2250.39|0
1646746080000|2022-03-08 13:28:00|2250.24|2250.24|2250.12|2250.12|2250.24|2250.24|2250.12|2250.12|0
1646746100000|2022-03-08 13:28:20|2249.9|2249.9|2249.79|2249.79|2249.9|2249.9|2249.79|2249.79|0
1646746120000|2022-03-08 13:28:40|2249.85|2249.85|2249.85|2249.85|2249.85|2249.85|2249.85|2249.85|0
1646746130000|2022-03-08 13:28:50|2249.82|2249.82|2249.39|2249.39|2249.82|2249.82|2249.25|2249.25|0
1646746140000|2022-03-08 13:29:00|2249.43|2249.43|2249.56|2249.56|2249.56|2249.56|2249.43|2249.43|0
1646746150000|2022-03-08 13:29:10|2249.7|2249.7|2250.25|2250.25|2250.25|2250.25|2249.7|2249.7|0
1646746160000|2022-03-08 13:29:20|2250.33|2250.33|2250.65|2250.65|2250.65|2250.65|2250.33|2250.33|0
1646746170000|2022-03-08 13:29:30|2250.76|2250.76|2250.79|2250.79|2250.79|2250.79|2250.76|2250.76|0
1646746180000|2022-03-08 13:29:40|2250.54|2250.54|2250.62|2250.62|2250.62|2250.62|2250.54|2250.54|0
1646746190000|2022-03-08 13:29:50|2250.38|2250.38|2250.97|2250.97|2250.97|2250.97|2250.38|2250.38|0
1646746200000|2022-03-08 13:30:00|2250.91|2250.91|2250.85|2250.85|2251.19|2251.19|2250.78|2250.78|0
1646746210000|2022-03-08 13:30:10|2250.77|2250.77|2250.73|2250.73|2250.77|2250.77|2250.65|2250.65|0
1646746220000|2022-03-08 13:30:20|2250.3|2250.3|2250.3|2250.3|2250.3|2250.3|2250.23|2250.23|0
1646746230000|2022-03-08 13:30:30|2249.68|2249.68|2249.68|2249.68|2249.68|2249.68|2249.68|2249.68|0
1646746240000|2022-03-08 13:30:40|2249.81|2249.81|2249.93|2249.93|2249.96|2249.96|2249.59|2249.59|0
1646746250000|2022-03-08 13:30:50|2249.59|2249.59|2249.73|2249.73|2249.73|2249.73|2249.59|2249.59|0
1646746260000|2022-03-08 13:31:00|2249.77|2249.77|2250.6|2250.6|2250.6|2250.6|2249.77|2249.77|0
1646746270000|2022-03-08 13:31:10|2250.76|2250.76|2250.53|2250.53|2250.76|2250.76|2250.53|2250.53|0
1646746280000|2022-03-08 13:31:20|2250.3|2250.3|2250.55|2250.55|2250.55|2250.55|2250.3|2250.3|0
1646746290000|2022-03-08 13:31:30|2250.71|2250.71|2249.83|2249.83|2250.71|2250.71|2249.83|2249.83|0
1646746310000|2022-03-08 13:31:50|2250.02|2250.02|2249.41|2249.41|2250.02|2250.02|2249.3|2249.3|0
1646746320000|2022-03-08 13:32:00|2249.37|2249.37|2249.3|2249.3|2249.37|2249.37|2249.3|2249.3|0
1646746330000|2022-03-08 13:32:10|2249.22|2249.22|2248.96|2248.96|2249.22|2249.22|2248.96|2248.96|0
1646746340000|2022-03-08 13:32:20|2248.73|2248.73|2248.6|2248.6|2248.73|2248.73|2248.6|2248.6|0
1646746350000|2022-03-08 13:32:30|2248.73|2248.73|2248.78|2248.78|2248.84|2248.84|2248.73|2248.73|0
1646746360000|2022-03-08 13:32:40|2249.05|2249.05|2248.97|2248.97|2249.05|2249.05|2248.97|2248.97|0
1646746370000|2022-03-08 13:32:50|2248.64|2248.64|2248.64|2248.64|2248.64|2248.64|2248.64|2248.64|0
1646746380000|2022-03-08 13:33:00|2248.51|2248.51|2248.37|2248.37|2248.51|2248.51|2248.37|2248.37|0
1646746390000|2022-03-08 13:33:10|2248.61|2248.61|2249.76|2249.76|2249.76|2249.76|2248.61|2248.61|0
1646746400000|2022-03-08 13:33:20|2250|2250|2250.16|2250.16|2250.16|2250.16|2250|2250|0
1646746420000|2022-03-08 13:33:40|2250.28|2250.28|2250.28|2250.28|2250.28|2250.28|2250.28|2250.28|0
1646746440000|2022-03-08 13:34:00|2250.54|2250.54|2250.33|2250.33|2250.54|2250.54|2250.33|2250.33|0
1646746450000|2022-03-08 13:34:10|2250.47|2250.47|2250.53|2250.53|2250.53|2250.53|2250.47|2250.47|0
1646746460000|2022-03-08 13:34:20|2250.59|2250.59|2251.02|2251.02|2251.02|2251.02|2250.59|2250.59|0
1646746480000|2022-03-08 13:34:40|2251.07|2251.07|2251.07|2251.07|2251.07|2251.07|2251.07|2251.07|0
1646746490000|2022-03-08 13:34:50|2250.91|2250.91|2250.59|2250.59|2250.91|2250.91|2250.59|2250.59|0
1646746500000|2022-03-08 13:35:00|2250.81|2250.81|2251.02|2251.02|2251.02|2251.02|2250.81|2250.81|0
1646746520000|2022-03-08 13:35:20|2251.17|2251.17|2251.17|2251.17|2251.17|2251.17|2251.17|2251.17|0
1646746540000|2022-03-08 13:35:40|2251.27|2251.27|2252.79|2252.79|2252.86|2252.86|2251.27|2251.27|0
1646746550000|2022-03-08 13:35:50|2252.72|2252.72|2252.79|2252.79|2252.79|2252.79|2252.72|2252.72|0
1646746570000|2022-03-08 13:36:10|2253.01|2253.01|2253.01|2253.01|2253.01|2253.01|2253.01|2253.01|0
1646746580000|2022-03-08 13:36:20|2253.07|2253.07|2253.2|2253.2|2253.2|2253.2|2253.07|2253.07|0
1646746600000|2022-03-08 13:36:40|2253.13|2253.13|2253.59|2253.59|2253.59|2253.59|2253.13|2253.13|0
1646746610000|2022-03-08 13:36:50|2253.69|2253.69|2253.75|2253.75|2253.82|2253.82|2253.69|2253.69|0
1646746620000|2022-03-08 13:37:00|2253.88|2253.88|2254|2254|2254|2254|2253.88|2253.88|0
1646746630000|2022-03-08 13:37:10|2253.96|2253.96|2254.02|2254.02|2254.02|2254.02|2253.96|2253.96|0
1646746640000|2022-03-08 13:37:20|2254.34|2254.34|2255.14|2255.14|2255.14|2255.14|2254.34|2254.34|0
1646746650000|2022-03-08 13:37:30|2255.25|2255.25|2255.49|2255.49|2255.49|2255.49|2255.25|2255.25|0
1646746660000|2022-03-08 13:37:40|2255.37|2255.37|2255.88|2255.88|2255.88|2255.88|2255.37|2255.37|0
1646746670000|2022-03-08 13:37:50|2255.77|2255.77|2256.54|2256.54|2256.54|2256.54|2255.77|2255.77|0
1646746680000|2022-03-08 13:38:00|2256.48|2256.48|2256.54|2256.54|2256.54|2256.54|2256.48|2256.48|0
1646746690000|2022-03-08 13:38:10|2256.62|2256.62|2256.62|2256.62|2256.62|2256.62|2256.62|2256.62|0
1646746700000|2022-03-08 13:38:20|2256.9|2256.9|2256.9|2256.9|2256.9|2256.9|2256.9|2256.9|0
1646746710000|2022-03-08 13:38:30|2257.17|2257.17|2257.17|2257.17|2257.17|2257.17|2257.17|2257.17|0
1646746720000|2022-03-08 13:38:40|2256.97|2256.97|2256.91|2256.91|2256.97|2256.97|2256.91|2256.91|0
1646746740000|2022-03-08 13:39:00|2256.68|2256.68|2256.68|2256.68|2256.76|2256.76|2256.68|2256.68|0
1646746770000|2022-03-08 13:39:30|2256.83|2256.83|2256.6|2256.6|2256.83|2256.83|2256.6|2256.6|0
1646746780000|2022-03-08 13:39:40|2256.52|2256.52|2256.52|2256.52|2256.52|2256.52|2256.52|2256.52|0
1646746790000|2022-03-08 13:39:50|2256.75|2256.75|2256.64|2256.64|2256.75|2256.75|2256.64|2256.64|0
1646746810000|2022-03-08 13:40:10|2256.7|2256.7|2256.8|2256.8|2256.8|2256.8|2256.7|2256.7|0
1646746820000|2022-03-08 13:40:20|2257.12|2257.12|2257.34|2257.34|2257.34|2257.34|2257.12|2257.12|0
1646746840000|2022-03-08 13:40:40|2257.48|2257.48|2257.48|2257.48|2257.48|2257.48|2257.48|2257.48|0
1646746850000|2022-03-08 13:40:50|2257.54|2257.54|2256.57|2256.57|2257.54|2257.54|2256.57|2256.57|0
1646746860000|2022-03-08 13:41:00|2256.45|2256.45|2256.23|2256.23|2256.45|2256.45|2256.23|2256.23|0
1646746870000|2022-03-08 13:41:10|2256.15|2256.15|2256.11|2256.11|2256.15|2256.15|2256.11|2256.11|0
1646746880000|2022-03-08 13:41:20|2256.18|2256.18|2256.69|2256.69|2256.69|2256.69|2256.18|2256.18|0
1646746890000|2022-03-08 13:41:30|2256.75|2256.75|2256.75|2256.75|2256.75|2256.75|2256.75|2256.75|0
1646746900000|2022-03-08 13:41:40|2257.13|2257.13|2257.25|2257.25|2257.25|2257.25|2257.13|2257.13|0
1646746910000|2022-03-08 13:41:50|2257.19|2257.19|2257|2257|2257.19|2257.19|2257|2257|0
1646746920000|2022-03-08 13:42:00|2256.65|2256.65|2256.41|2256.41|2256.65|2256.65|2256.41|2256.41|0
1646746930000|2022-03-08 13:42:10|2256.36|2256.36|2256.48|2256.48|2256.48|2256.48|2256.35|2256.35|0
1646746950000|2022-03-08 13:42:30|2256.6|2256.6|2256.6|2256.6|2256.6|2256.6|2256.6|2256.6|0
1646746960000|2022-03-08 13:42:40|2256.56|2256.56|2256.56|2256.56|2256.56|2256.56|2256.56|2256.56|0
1646746970000|2022-03-08 13:42:50|2256.53|2256.53|2256.53|2256.53|2256.53|2256.53|2256.53|2256.53|0
1646746980000|2022-03-08 13:43:00|2256.46|2256.46|2256.3|2256.3|2256.46|2256.46|2256.3|2256.3|0
1646746990000|2022-03-08 13:43:10|2256.23|2256.23|2254.97|2254.97|2256.23|2256.23|2254.97|2254.97|0
1646747000000|2022-03-08 13:43:20|2255.1|2255.1|2255.2|2255.2|2255.2|2255.2|2254.94|2254.94|0
1646747010000|2022-03-08 13:43:30|2255.49|2255.49|2255.69|2255.69|2255.69|2255.69|2255.49|2255.49|0
1646747030000|2022-03-08 13:43:50|2255.26|2255.26|2255.26|2255.26|2255.26|2255.26|2255.26|2255.26|0
1646747040000|2022-03-08 13:44:00|2255.1|2255.1|2255.1|2255.1|2255.1|2255.1|2255.1|2255.1|0
1646747050000|2022-03-08 13:44:10|2255.16|2255.16|2255.16|2255.16|2255.16|2255.16|2255.16|2255.16|0
1646747060000|2022-03-08 13:44:20|2255.24|2255.24|2255.33|2255.33|2255.41|2255.41|2255.24|2255.24|0
1646747070000|2022-03-08 13:44:30|2255.67|2255.67|2255.67|2255.67|2255.67|2255.67|2255.67|2255.67|0
1646747090000|2022-03-08 13:44:50|2255.63|2255.63|2255.31|2255.31|2255.63|2255.63|2255.31|2255.31|0
1646747100000|2022-03-08 13:45:00|2255.22|2255.22|2255.17|2255.17|2255.29|2255.29|2255.17|2255.17|0
1646747110000|2022-03-08 13:45:10|2255.24|2255.24|2255.24|2255.24|2255.24|2255.24|2255.24|2255.24|0
1646747120000|2022-03-08 13:45:20|2255.35|2255.35|2255.11|2255.11|2255.35|2255.35|2255.11|2255.11|0
1646747130000|2022-03-08 13:45:30|2255.05|2255.05|2255.05|2255.05|2255.05|2255.05|2255.05|2255.05|0
1646747140000|2022-03-08 13:45:40|2255.21|2255.21|2255.21|2255.21|2255.21|2255.21|2255.21|2255.21|0
1646747150000|2022-03-08 13:45:50|2255.34|2255.34|2255.64|2255.64|2255.64|2255.64|2255.34|2255.34|0
1646747160000|2022-03-08 13:46:00|2255.92|2255.92|2258.51|2258.51|2258.51|2258.51|2255.89|2255.89|0
1646747170000|2022-03-08 13:46:10|2258.84|2258.84|2259.42|2259.42|2259.42|2259.42|2258.84|2258.84|0
1646747180000|2022-03-08 13:46:20|2259.57|2259.57|2259.43|2259.43|2259.57|2259.57|2259.43|2259.43|0
1646747190000|2022-03-08 13:46:30|2259.32|2259.32|2259.02|2259.02|2259.43|2259.43|2259.02|2259.02|0
1646747200000|2022-03-08 13:46:40|2258.78|2258.78|2259.19|2259.19|2259.19|2259.19|2258.75|2258.75|0
1646747210000|2022-03-08 13:46:50|2259.05|2259.05|2259.05|2259.05|2259.05|2259.05|2259.05|2259.05|0
1646747230000|2022-03-08 13:47:10|2258.82|2258.82|2258.73|2258.73|2259.03|2259.03|2258.67|2258.67|0
1646747240000|2022-03-08 13:47:20|2258.65|2258.65|2258.79|2258.79|2258.79|2258.79|2258.65|2258.65|0
1646747250000|2022-03-08 13:47:30|2258.63|2258.63|2258.63|2258.63|2258.63|2258.63|2258.63|2258.63|0
1646747270000|2022-03-08 13:47:50|2258.86|2258.86|2259.47|2259.47|2259.47|2259.47|2258.86|2258.86|0
1646747280000|2022-03-08 13:48:00|2259.6|2259.6|2260.53|2260.53|2260.61|2260.61|2259.6|2259.6|0
1646747300000|2022-03-08 13:48:20|2260.61|2260.61|2260.65|2260.65|2260.65|2260.65|2260.53|2260.53|0
1646747310000|2022-03-08 13:48:30|2260.71|2260.71|2260.65|2260.65|2260.71|2260.71|2260.65|2260.65|0
1646747320000|2022-03-08 13:48:40|2261.05|2261.05|2261.35|2261.35|2261.35|2261.35|2261.05|2261.05|0
1646747330000|2022-03-08 13:48:50|2261.62|2261.62|2261.17|2261.17|2261.62|2261.62|2261.17|2261.17|0
1646747360000|2022-03-08 13:49:20|2261.28|2261.28|2261.55|2261.55|2261.55|2261.55|2261.28|2261.28|0
1646747370000|2022-03-08 13:49:30|2261.86|2261.86|2261.92|2261.92|2261.92|2261.92|2261.86|2261.86|0
1646747380000|2022-03-08 13:49:40|2262|2262|2262|2262|2262|2262|2262|2262|0
1646747390000|2022-03-08 13:49:50|2261.86|2261.86|2262.13|2262.13|2262.21|2262.21|2261.86|2261.86|0
1646747400000|2022-03-08 13:50:00|2261.9|2261.9|2262.02|2262.02|2262.02|2262.02|2261.9|2261.9|0
1646747410000|2022-03-08 13:50:10|2262.18|2262.18|2262.48|2262.48|2262.48|2262.48|2262.18|2262.18|0
1646747420000|2022-03-08 13:50:20|2262.75|2262.75|2262.75|2262.75|2262.75|2262.75|2262.75|2262.75|0
1646747430000|2022-03-08 13:50:30|2262.48|2262.48|2262.56|2262.56|2262.56|2262.56|2262.48|2262.48|0
1646747440000|2022-03-08 13:50:40|2262.7|2262.7|2262.7|2262.7|2262.7|2262.7|2262.7|2262.7|0
1646747460000|2022-03-08 13:51:00|2262.81|2262.81|2263.99|2263.99|2263.99|2263.99|2262.81|2262.81|0
1646747470000|2022-03-08 13:51:10|2263.95|2263.95|2264.13|2264.13|2264.13|2264.13|2263.95|2263.95|0
1646747490000|2022-03-08 13:51:30|2264.31|2264.31|2264.39|2264.39|2264.53|2264.53|2264.31|2264.31|0
1646747500000|2022-03-08 13:51:40|2264.71|2264.71|2265.24|2265.24|2265.24|2265.24|2264.71|2264.71|0
1646747510000|2022-03-08 13:51:50|2265.72|2265.72|2265.72|2265.72|2265.72|2265.72|2265.72|2265.72|0
1646747520000|2022-03-08 13:52:00|2265.88|2265.88|2266.44|2266.44|2266.44|2266.44|2265.81|2265.81|0
1646747530000|2022-03-08 13:52:10|2266.7|2266.7|2267.45|2267.45|2267.45|2267.45|2266.7|2266.7|0
1646747540000|2022-03-08 13:52:20|2267.51|2267.51|2267.96|2267.96|2268.02|2268.02|2267.51|2267.51|0
1646747550000|2022-03-08 13:52:30|2267.9|2267.9|2267.84|2267.84|2267.9|2267.9|2267.84|2267.84|0
1646747560000|2022-03-08 13:52:40|2267.68|2267.68|2267.46|2267.46|2267.68|2267.68|2267.46|2267.46|0
1646747570000|2022-03-08 13:52:50|2267.62|2267.62|2267.5|2267.5|2267.62|2267.62|2267.5|2267.5|0
1646747580000|2022-03-08 13:53:00|2267.82|2267.82|2267.86|2267.86|2267.89|2267.89|2267.82|2267.82|0
1646747590000|2022-03-08 13:53:10|2267.82|2267.82|2267.95|2267.95|2268.11|2268.11|2267.82|2267.82|0
1646747600000|2022-03-08 13:53:20|2268.02|2268.02|2268.21|2268.21|2268.21|2268.21|2268.02|2268.02|0
1646747610000|2022-03-08 13:53:30|2268.52|2268.52|2269.12|2269.12|2269.12|2269.12|2268.52|2268.52|0
1646747620000|2022-03-08 13:53:40|2269.18|2269.18|2269.57|2269.57|2269.68|2269.68|2269.18|2269.18|0
1646747630000|2022-03-08 13:53:50|2269.96|2269.96|2270.06|2270.06|2270.06|2270.06|2269.96|2269.96|0
1646747640000|2022-03-08 13:54:00|2269.79|2269.79|2269.82|2269.82|2269.82|2269.82|2269.68|2269.68|0
1646747650000|2022-03-08 13:54:10|2269.85|2269.85|2269.85|2269.85|2269.85|2269.85|2269.85|2269.85|0
1646747660000|2022-03-08 13:54:20|2269.74|2269.74|2269.74|2269.74|2269.74|2269.74|2269.74|2269.74|0
1646747680000|2022-03-08 13:54:40|2269.63|2269.63|2269.75|2269.75|2269.75|2269.75|2269.63|2269.63|0
1646747690000|2022-03-08 13:54:50|2269.88|2269.88|2268.29|2268.29|2269.88|2269.88|2268.29|2268.29|0
1646747700000|2022-03-08 13:55:00|2268.07|2268.07|2268.23|2268.23|2268.23|2268.23|2268.07|2268.07|0
1646747730000|2022-03-08 13:55:30|2268.12|2268.12|2268.12|2268.12|2268.12|2268.12|2268.12|2268.12|0
1646747740000|2022-03-08 13:55:40|2267.97|2267.97|2267.97|2267.97|2267.97|2267.97|2267.97|2267.97|0
1646747750000|2022-03-08 13:55:50|2267.86|2267.86|2267.86|2267.86|2267.86|2267.86|2267.86|2267.86|0
1646747760000|2022-03-08 13:56:00|2267.99|2267.99|2268.13|2268.13|2268.13|2268.13|2267.99|2267.99|0
1646747770000|2022-03-08 13:56:10|2267.97|2267.97|2267.91|2267.91|2267.97|2267.97|2267.91|2267.91|0
1646747780000|2022-03-08 13:56:20|2267.98|2267.98|2267.98|2267.98|2268.06|2268.06|2267.98|2267.98|0
1646747790000|2022-03-08 13:56:30|2267.87|2267.87|2267.87|2267.87|2267.87|2267.87|2267.87|2267.87|0
1646747820000|2022-03-08 13:57:00|2267.94|2267.94|2267.8|2267.8|2267.94|2267.94|2267.8|2267.8|0
1646747830000|2022-03-08 13:57:10|2268.04|2268.04|2268.52|2268.52|2268.52|2268.52|2268.04|2268.04|0
1646747840000|2022-03-08 13:57:20|2268.59|2268.59|2268.55|2268.55|2268.59|2268.59|2268.32|2268.32|0
1646747850000|2022-03-08 13:57:30|2268.4|2268.4|2268.4|2268.4|2268.4|2268.4|2268.4|2268.4|0
1646747870000|2022-03-08 13:57:50|2268.56|2268.56|2268.4|2268.4|2268.56|2268.56|2268.4|2268.4|0
1646747880000|2022-03-08 13:58:00|2268.32|2268.32|2267.91|2267.91|2268.32|2268.32|2267.91|2267.91|0
1646747890000|2022-03-08 13:58:10|2268.09|2268.09|2268.22|2268.22|2268.37|2268.37|2268.09|2268.09|0
1646747900000|2022-03-08 13:58:20|2268.11|2268.11|2267.68|2267.68|2268.11|2268.11|2267.68|2267.68|0
1646747910000|2022-03-08 13:58:30|2267.61|2267.61|2267.05|2267.05|2267.61|2267.61|2267.05|2267.05|0
1646747920000|2022-03-08 13:58:40|2266.99|2266.99|2266.98|2266.98|2266.99|2266.99|2266.87|2266.87|0
1646747930000|2022-03-08 13:58:50|2267.06|2267.06|2267.06|2267.06|2267.1|2267.1|2267.06|2267.06|0
1646747940000|2022-03-08 13:59:00|2267.26|2267.26|2266.67|2266.67|2267.26|2267.26|2266.67|2266.67|0
1646747960000|2022-03-08 13:59:20|2266.59|2266.59|2266.21|2266.21|2266.59|2266.59|2266.21|2266.21|0
1646747970000|2022-03-08 13:59:30|2266.18|2266.18|2265.04|2265.04|2266.18|2266.18|2265.04|2265.04|0
1646747980000|2022-03-08 13:59:40|2264.82|2264.82|2264.74|2264.74|2264.82|2264.82|2264.58|2264.58|0
1646747990000|2022-03-08 13:59:50|2264.95|2264.95|2264.84|2264.84|2264.95|2264.95|2264.84|2264.84|0
1646748000000|2022-03-08 14:00:00|2264.68|2264.68|2264.61|2264.61|2264.68|2264.68|2264.61|2264.61|0
1646748010000|2022-03-08 14:00:10|2264.76|2264.76|2265.65|2265.65|2265.65|2265.65|2264.76|2264.76|0
1646748020000|2022-03-08 14:00:20|2265.12|2265.12|2265|2265|2265.12|2265.12|2265|2265|0
1646748030000|2022-03-08 14:00:30|2264.96|2264.96|2265.33|2265.33|2265.44|2265.44|2264.96|2264.96|0
1646748040000|2022-03-08 14:00:40|2265.25|2265.25|2265.25|2265.25|2265.25|2265.25|2265.25|2265.25|0
1646748050000|2022-03-08 14:00:50|2265.39|2265.39|2265.39|2265.39|2265.39|2265.39|2265.39|2265.39|0
1646748060000|2022-03-08 14:01:00|2265.33|2265.33|2264.6|2264.6|2265.33|2265.33|2264.6|2264.6|0
1646748070000|2022-03-08 14:01:10|2264.67|2264.67|2265.06|2265.06|2265.06|2265.06|2264.67|2264.67|0
1646748080000|2022-03-08 14:01:20|2265.12|2265.12|2265.47|2265.47|2265.47|2265.47|2265.12|2265.12|0
1646748090000|2022-03-08 14:01:30|2265.53|2265.53|2265.62|2265.62|2265.65|2265.65|2265.53|2265.53|0
1646748100000|2022-03-08 14:01:40|2265.73|2265.73|2265.58|2265.58|2265.73|2265.73|2265.49|2265.49|0
1646748120000|2022-03-08 14:02:00|2265.52|2265.52|2265.48|2265.48|2265.52|2265.52|2265.48|2265.48|0
1646748130000|2022-03-08 14:02:10|2265.42|2265.42|2265.48|2265.48|2265.54|2265.54|2265.42|2265.42|0
1646748140000|2022-03-08 14:02:20|2265.45|2265.45|2265.78|2265.78|2265.78|2265.78|2265.38|2265.38|0
1646748160000|2022-03-08 14:02:40|2265.41|2265.41|2265.28|2265.28|2265.41|2265.41|2265.28|2265.28|0
1646748170000|2022-03-08 14:02:50|2266.18|2266.18|2266.18|2266.18|2266.18|2266.18|2266.18|2266.18|0
1646748180000|2022-03-08 14:03:00|2266.3|2266.3|2266.45|2266.45|2266.45|2266.45|2266.3|2266.3|0
1646748190000|2022-03-08 14:03:10|2266.51|2266.51|2267.44|2267.44|2267.44|2267.44|2266.45|2266.45|0
1646748200000|2022-03-08 14:03:20|2267.47|2267.47|2269.02|2269.02|2269.02|2269.02|2267.47|2267.47|0
1646748210000|2022-03-08 14:03:30|2268.7|2268.7|2268.84|2268.84|2268.84|2268.84|2268.58|2268.58|0
1646748220000|2022-03-08 14:03:40|2268.88|2268.88|2268.99|2268.99|2268.99|2268.99|2268.82|2268.82|0
1646748230000|2022-03-08 14:03:50|2268.87|2268.87|2268.87|2268.87|2268.87|2268.87|2268.87|2268.87|0
1646748240000|2022-03-08 14:04:00|2268.94|2268.94|2268.73|2268.73|2268.94|2268.94|2268.73|2268.73|0
1646748250000|2022-03-08 14:04:10|2268.92|2268.92|2269.05|2269.05|2269.05|2269.05|2268.92|2268.92|0
1646748260000|2022-03-08 14:04:20|2269.21|2269.21|2269.21|2269.21|2269.21|2269.21|2269.21|2269.21|0
1646748270000|2022-03-08 14:04:30|2268.94|2268.94|2269.37|2269.37|2269.37|2269.37|2268.94|2268.94|0
1646748280000|2022-03-08 14:04:40|2269.19|2269.19|2269.01|2269.01|2269.19|2269.19|2269.01|2269.01|0
1646748290000|2022-03-08 14:04:50|2268.74|2268.74|2268.62|2268.62|2268.74|2268.74|2268.62|2268.62|0
1646748300000|2022-03-08 14:05:00|2268.72|2268.72|2268.91|2268.91|2268.91|2268.91|2268.69|2268.69|0
1646748310000|2022-03-08 14:05:10|2269.02|2269.02|2269.02|2269.02|2269.02|2269.02|2269.02|2269.02|0
1646748320000|2022-03-08 14:05:20|2269.09|2269.09|2269.01|2269.01|2269.09|2269.09|2269.01|2269.01|0
1646748330000|2022-03-08 14:05:30|2269.11|2269.11|2269.57|2269.57|2269.57|2269.57|2269.11|2269.11|0
1646748340000|2022-03-08 14:05:40|2269.46|2269.46|2269.21|2269.21|2269.46|2269.46|2269.21|2269.21|0
1646748350000|2022-03-08 14:05:50|2269.11|2269.11|2269.07|2269.07|2269.11|2269.11|2268.93|2268.93|0
1646748370000|2022-03-08 14:06:10|2268.93|2268.93|2268.98|2268.98|2269.04|2269.04|2268.93|2268.93|0
1646748380000|2022-03-08 14:06:20|2269.04|2269.04|2269.1|2269.1|2269.1|2269.1|2269.04|2269.04|0
1646748410000|2022-03-08 14:06:50|2269.06|2269.06|2268.99|2268.99|2269.06|2269.06|2268.99|2268.99|0
1646748420000|2022-03-08 14:07:00|2268.7|2268.7|2268.27|2268.27|2268.7|2268.7|2268.27|2268.27|0
1646748430000|2022-03-08 14:07:10|2267.79|2267.79|2267.85|2267.85|2267.85|2267.85|2267.79|2267.79|0
1646748450000|2022-03-08 14:07:30|2267.79|2267.79|2267.6|2267.6|2267.79|2267.79|2267.6|2267.6|0
1646748470000|2022-03-08 14:07:50|2267.39|2267.39|2267.06|2267.06|2267.39|2267.39|2266.9|2266.9|0
1646748480000|2022-03-08 14:08:00|2266.9|2266.9|2266.93|2266.93|2266.93|2266.93|2266.81|2266.81|0
1646748490000|2022-03-08 14:08:10|2266.86|2266.86|2266.54|2266.54|2266.86|2266.86|2266.54|2266.54|0
1646748500000|2022-03-08 14:08:20|2266.39|2266.39|2266.39|2266.39|2266.39|2266.39|2266.17|2266.17|0
1646748510000|2022-03-08 14:08:30|2266.71|2266.71|2266.1|2266.1|2266.71|2266.71|2266.1|2266.1|0
1646748520000|2022-03-08 14:08:40|2266.04|2266.04|2265.9|2265.9|2266.04|2266.04|2265.9|2265.9|0
1646748530000|2022-03-08 14:08:50|2265.68|2265.68|2265.5|2265.5|2265.68|2265.68|2265.5|2265.5|0
1646748540000|2022-03-08 14:09:00|2265.37|2265.37|2265.39|2265.39|2265.39|2265.39|2265.25|2265.25|0
1646748550000|2022-03-08 14:09:10|2265.45|2265.45|2264.93|2264.93|2265.45|2265.45|2264.79|2264.79|0
1646748560000|2022-03-08 14:09:20|2265.07|2265.07|2264.82|2264.82|2265.07|2265.07|2264.82|2264.82|0
1646748570000|2022-03-08 14:09:30|2264.96|2264.96|2264.69|2264.69|2264.96|2264.96|2264.69|2264.69|0
1646748580000|2022-03-08 14:09:40|2264.5|2264.5|2264.61|2264.61|2264.69|2264.69|2264.5|2264.5|0
1646748600000|2022-03-08 14:10:00|2264.56|2264.56|2264.52|2264.52|2264.63|2264.63|2264.52|2264.52|0
1646748610000|2022-03-08 14:10:10|2264.44|2264.44|2264.33|2264.33|2264.44|2264.44|2264.33|2264.33|0
1646748620000|2022-03-08 14:10:20|2264.27|2264.27|2264.33|2264.33|2264.33|2264.33|2264.27|2264.27|0
1646748630000|2022-03-08 14:10:30|2264.46|2264.46|2264.51|2264.51|2264.59|2264.59|2264.46|2264.46|0
1646748650000|2022-03-08 14:10:50|2264.55|2264.55|2264.55|2264.55|2264.55|2264.55|2264.55|2264.55|0
1646748660000|2022-03-08 14:11:00|2264.61|2264.61|2264.64|2264.64|2264.64|2264.64|2264.61|2264.61|0
1646748670000|2022-03-08 14:11:10|2264.77|2264.77|2265.51|2265.51|2265.65|2265.65|2264.77|2264.77|0
1646748680000|2022-03-08 14:11:20|2265.59|2265.59|2265.55|2265.55|2265.62|2265.62|2265.55|2265.55|0
1646748690000|2022-03-08 14:11:30|2265.48|2265.48|2265.33|2265.33|2265.48|2265.48|2265.33|2265.33|0
1646748710000|2022-03-08 14:11:50|2265.22|2265.22|2265.22|2265.22|2265.22|2265.22|2265.22|2265.22|0
1646748720000|2022-03-08 14:12:00|2265.18|2265.18|2265.03|2265.03|2265.18|2265.18|2265.03|2265.03|0
1646748730000|2022-03-08 14:12:10|2264.96|2264.96|2264.98|2264.98|2264.98|2264.98|2264.66|2264.66|0
1646748740000|2022-03-08 14:12:20|2265.31|2265.31|2265.09|2265.09|2265.31|2265.31|2265.09|2265.09|0
1646748750000|2022-03-08 14:12:30|2265.25|2265.25|2265.37|2265.37|2265.4|2265.4|2265.25|2265.25|0
1646748760000|2022-03-08 14:12:40|2265.49|2265.49|2265.43|2265.43|2265.49|2265.49|2265.43|2265.43|0
1646748770000|2022-03-08 14:12:50|2265.75|2265.75|2267.46|2267.46|2267.46|2267.46|2265.75|2265.75|0
1646748780000|2022-03-08 14:13:00|2267.62|2267.62|2267.62|2267.62|2267.62|2267.62|2267.62|2267.62|0
1646748790000|2022-03-08 14:13:10|2267.4|2267.4|2266.87|2266.87|2267.48|2267.48|2266.87|2266.87|0
1646748800000|2022-03-08 14:13:20|2266.98|2266.98|2266.95|2266.95|2266.98|2266.98|2266.95|2266.95|0
1646748810000|2022-03-08 14:13:30|2266.84|2266.84|2265.73|2265.73|2266.84|2266.84|2265.73|2265.73|0
1646748830000|2022-03-08 14:13:50|2265.84|2265.84|2265.88|2265.88|2265.88|2265.88|2265.84|2265.84|0
1646748840000|2022-03-08 14:14:00|2266.1|2266.1|2266.1|2266.1|2266.1|2266.1|2266.1|2266.1|0
1646748850000|2022-03-08 14:14:10|2265.97|2265.97|2266.17|2266.17|2266.17|2266.17|2265.97|2265.97|0
1646748860000|2022-03-08 14:14:20|2266.09|2266.09|2266.01|2266.01|2266.09|2266.09|2266.01|2266.01|0
1646748870000|2022-03-08 14:14:30|2266.08|2266.08|2266.08|2266.08|2266.08|2266.08|2266.08|2266.08|0
1646748890000|2022-03-08 14:14:50|2265.87|2265.87|2265.62|2265.62|2265.87|2265.87|2265.62|2265.62|0
1646748900000|2022-03-08 14:15:00|2265.59|2265.59|2265.06|2265.06|2265.62|2265.62|2265.06|2265.06|0
1646748920000|2022-03-08 14:15:20|2264.99|2264.99|2264.59|2264.59|2265.06|2265.06|2264.59|2264.59|0
1646748930000|2022-03-08 14:15:30|2264.53|2264.53|2264.1|2264.1|2264.53|2264.53|2264.1|2264.1|0
1646748940000|2022-03-08 14:15:40|2264.18|2264.18|2264.21|2264.21|2264.25|2264.25|2264.18|2264.18|0
1646748950000|2022-03-08 14:15:50|2264.32|2264.32|2264.32|2264.32|2264.32|2264.32|2264.32|2264.32|0
1646748960000|2022-03-08 14:16:00|2264.24|2264.24|2264.24|2264.24|2264.24|2264.24|2264.24|2264.24|0
1646748970000|2022-03-08 14:16:10|2264.3|2264.3|2264.3|2264.3|2264.3|2264.3|2264.3|2264.3|0
1646748980000|2022-03-08 14:16:20|2264.38|2264.38|2264.38|2264.38|2264.38|2264.38|2264.38|2264.38|0
1646748990000|2022-03-08 14:16:30|2264.44|2264.44|2265.06|2265.06|2265.06|2265.06|2264.44|2264.44|0
1646749000000|2022-03-08 14:16:40|2265|2265|2265.17|2265.17|2265.17|2265.17|2265|2265|0
1646749010000|2022-03-08 14:16:50|2265.25|2265.25|2265.14|2265.14|2265.25|2265.25|2265.14|2265.14|0
1646749020000|2022-03-08 14:17:00|2265.25|2265.25|2265.06|2265.06|2265.25|2265.25|2265.03|2265.03|0
1646749030000|2022-03-08 14:17:10|2265.38|2265.38|2265.68|2265.68|2265.74|2265.74|2265.38|2265.38|0
1646749040000|2022-03-08 14:17:20|2265.64|2265.64|2265.64|2265.64|2265.64|2265.64|2265.64|2265.64|0
1646749050000|2022-03-08 14:17:30|2266.03|2266.03|2265.53|2265.53|2266.03|2266.03|2265.53|2265.53|0
1646749060000|2022-03-08 14:17:40|2265.49|2265.49|2265.49|2265.49|2265.49|2265.49|2265.49|2265.49|0
1646749070000|2022-03-08 14:17:50|2264.91|2264.91|2264.41|2264.41|2264.91|2264.91|2264.27|2264.27|0
1646749080000|2022-03-08 14:18:00|2264.63|2264.63|2264.63|2264.63|2264.63|2264.63|2264.63|2264.63|0
1646749090000|2022-03-08 14:18:10|2264.52|2264.52|2264.31|2264.31|2264.52|2264.52|2264.31|2264.31|0
1646749100000|2022-03-08 14:18:20|2264.42|2264.42|2264.41|2264.41|2264.58|2264.58|2264.41|2264.41|0
1646749110000|2022-03-08 14:18:30|2264.34|2264.34|2264.34|2264.34|2264.34|2264.34|2264.34|2264.34|0
1646749120000|2022-03-08 14:18:40|2264.4|2264.4|2264.4|2264.4|2264.4|2264.4|2264.4|2264.4|0
1646749130000|2022-03-08 14:18:50|2264.7|2264.7|2265.06|2265.06|2265.06|2265.06|2264.7|2264.7|0
1646749140000|2022-03-08 14:19:00|2264.98|2264.98|2264.98|2264.98|2264.98|2264.98|2264.98|2264.98|0
1646749150000|2022-03-08 14:19:10|2265.13|2265.13|2265.42|2265.42|2265.42|2265.42|2265.13|2265.13|0
1646749160000|2022-03-08 14:19:20|2265.53|2265.53|2265.88|2265.88|2265.88|2265.88|2265.53|2265.53|0
1646749170000|2022-03-08 14:19:30|2266|2266|2265.86|2265.86|2266|2266|2265.86|2265.86|0
1646749180000|2022-03-08 14:19:40|2266|2266|2265.97|2265.97|2266|2266|2265.93|2265.93|0
1646749200000|2022-03-08 14:20:00|2266.05|2266.05|2266.05|2266.05|2266.05|2266.05|2266.05|2266.05|0
1646749210000|2022-03-08 14:20:10|2266.12|2266.12|2266.2|2266.2|2266.32|2266.32|2266.12|2266.12|0
1646749220000|2022-03-08 14:20:20|2266.34|2266.34|2266.57|2266.57|2266.57|2266.57|2266.34|2266.34|0
1646749230000|2022-03-08 14:20:30|2266.71|2266.71|2267.27|2267.27|2267.27|2267.27|2266.71|2266.71|0
1646749240000|2022-03-08 14:20:40|2267.51|2267.51|2267.57|2267.57|2267.64|2267.64|2267.45|2267.45|0
1646749260000|2022-03-08 14:21:00|2267.89|2267.89|2268.14|2268.14|2268.14|2268.14|2267.89|2267.89|0
1646749270000|2022-03-08 14:21:10|2268.27|2268.27|2268.39|2268.39|2268.39|2268.39|2268.27|2268.27|0
1646749280000|2022-03-08 14:21:20|2268.52|2268.52|2268.52|2268.52|2268.52|2268.52|2268.52|2268.52|0
1646749290000|2022-03-08 14:21:30|2268.68|2268.68|2268.76|2268.76|2268.76|2268.76|2268.54|2268.54|0
1646749310000|2022-03-08 14:21:50|2268.52|2268.52|2268.52|2268.52|2268.52|2268.52|2268.52|2268.52|0
1646749330000|2022-03-08 14:22:10|2268.67|2268.67|2268.67|2268.67|2268.67|2268.67|2268.67|2268.67|0
1646749340000|2022-03-08 14:22:20|2268.56|2268.56|2268.31|2268.31|2268.56|2268.56|2268.31|2268.31|0
1646749350000|2022-03-08 14:22:30|2268.28|2268.28|2268.28|2268.28|2268.28|2268.28|2268.28|2268.28|0
1646749360000|2022-03-08 14:22:40|2268.1|2268.1|2266.99|2266.99|2268.1|2268.1|2266.99|2266.99|0
1646749370000|2022-03-08 14:22:50|2266.66|2266.66|2265.91|2265.91|2266.66|2266.66|2265.87|2265.87|0
1646749380000|2022-03-08 14:23:00|2265.98|2265.98|2265.86|2265.86|2266.1|2266.1|2265.86|2265.86|0
1646749390000|2022-03-08 14:23:10|2266.09|2266.09|2266.5|2266.5|2266.5|2266.5|2266.09|2266.09|0
1646749400000|2022-03-08 14:23:20|2266.39|2266.39|2266.39|2266.39|2266.39|2266.39|2266.39|2266.39|0
1646749410000|2022-03-08 14:23:30|2266.46|2266.46|2267.26|2267.26|2267.26|2267.26|2266.46|2266.46|0
1646749430000|2022-03-08 14:23:50|2267.37|2267.37|2267.47|2267.47|2267.47|2267.47|2267.37|2267.37|0
1646749450000|2022-03-08 14:24:10|2267.36|2267.36|2267.36|2267.36|2267.36|2267.36|2267.25|2267.25|0
1646749470000|2022-03-08 14:24:30|2267.47|2267.47|2267.62|2267.62|2267.62|2267.62|2267.47|2267.47|0
1646749490000|2022-03-08 14:24:50|2267.7|2267.7|2267.7|2267.7|2267.7|2267.7|2267.7|2267.7|0
1646749500000|2022-03-08 14:25:00|2267.63|2267.63|2267.62|2267.62|2268.11|2268.11|2267.48|2267.48|0
1646749520000|2022-03-08 14:25:20|2267.56|2267.56|2267.75|2267.75|2267.75|2267.75|2267.56|2267.56|0
1646749550000|2022-03-08 14:25:50|2267.64|2267.64|2267.58|2267.58|2267.64|2267.64|2267.58|2267.58|0
1646749560000|2022-03-08 14:26:00|2267.42|2267.42|2267.84|2267.84|2267.84|2267.84|2267.42|2267.42|0
1646749570000|2022-03-08 14:26:10|2267.62|2267.62|2267.53|2267.53|2267.62|2267.62|2267.53|2267.53|0
1646749580000|2022-03-08 14:26:20|2267.66|2267.66|2267.66|2267.66|2267.66|2267.66|2267.66|2267.66|0
1646749600000|2022-03-08 14:26:40|2267.79|2267.79|2267.79|2267.79|2267.79|2267.79|2267.79|2267.79|0
1646749610000|2022-03-08 14:26:50|2267.86|2267.86|2268.35|2268.35|2268.38|2268.38|2267.86|2267.86|0
1646749620000|2022-03-08 14:27:00|2268.49|2268.49|2269.83|2269.83|2270.07|2270.07|2268.49|2268.49|0
1646749630000|2022-03-08 14:27:10|2269.61|2269.61|2269.58|2269.58|2269.61|2269.61|2269.05|2269.05|0
1646749640000|2022-03-08 14:27:20|2269.47|2269.47|2269.04|2269.04|2269.47|2269.47|2269.04|2269.04|0
1646749660000|2022-03-08 14:27:40|2268.91|2268.91|2268.64|2268.64|2268.91|2268.91|2268.48|2268.48|0
1646749670000|2022-03-08 14:27:50|2268.51|2268.51|2268.03|2268.03|2268.51|2268.51|2268.03|2268.03|0
1646749680000|2022-03-08 14:28:00|2268.25|2268.25|2267.97|2267.97|2268.25|2268.25|2267.97|2267.97|0
1646749690000|2022-03-08 14:28:10|2268.23|2268.23|2268.15|2268.15|2268.23|2268.23|2268.15|2268.15|0
1646749700000|2022-03-08 14:28:20|2268.12|2268.12|2267.83|2267.83|2268.12|2268.12|2267.67|2267.67|0
1646749710000|2022-03-08 14:28:30|2267.8|2267.8|2267.99|2267.99|2267.99|2267.99|2267.66|2267.66|0
1646749720000|2022-03-08 14:28:40|2268.1|2268.1|2266.72|2266.72|2268.1|2268.1|2266.72|2266.72|0
1646749740000|2022-03-08 14:29:00|2266.78|2266.78|2266.85|2266.85|2267.12|2267.12|2266.78|2266.78|0
1646749770000|2022-03-08 14:29:30|2266.74|2266.74|2267.17|2267.17|2267.17|2267.17|2266.74|2266.74|0
1646749790000|2022-03-08 14:29:50|2267.32|2267.32|2266.68|2266.68|2267.32|2267.32|2266.68|2266.68|0
1646749800000|2022-03-08 14:30:00|2266.52|2266.52|2264.91|2264.91|2266.52|2266.52|2264.88|2264.88|0
1646749810000|2022-03-08 14:30:10|2264.95|2264.95|2264.25|2264.25|2264.95|2264.95|2263.92|2263.92|0
1646749820000|2022-03-08 14:30:20|2264.28|2264.28|2264.07|2264.07|2264.72|2264.72|2263.6|2263.6|0
1646749830000|2022-03-08 14:30:30|2264.2|2264.2|2264.71|2264.71|2265.04|2265.04|2264.2|2264.2|0
1646749840000|2022-03-08 14:30:40|2264.64|2264.64|2263.39|2263.39|2264.64|2264.64|2263.32|2263.32|0
1646749850000|2022-03-08 14:30:50|2263.09|2263.09|2263.14|2263.14|2263.2|2263.2|2262.76|2262.76|0
1646749860000|2022-03-08 14:31:00|2263.07|2263.07|2261.93|2261.93|2263.07|2263.07|2261.93|2261.93|0
1646749870000|2022-03-08 14:31:10|2261.76|2261.76|2259.95|2259.95|2261.76|2261.76|2259.95|2259.95|0
1646749880000|2022-03-08 14:31:20|2260.27|2260.27|2260.1|2260.1|2260.27|2260.27|2259.99|2259.99|0
1646749890000|2022-03-08 14:31:30|2259.47|2259.47|2259.1|2259.1|2259.47|2259.47|2258.85|2258.85|0
1646749900000|2022-03-08 14:31:40|2259.34|2259.34|2259.21|2259.21|2259.34|2259.34|2258.94|2258.94|0
1646749910000|2022-03-08 14:31:50|2258.99|2258.99|2259.21|2259.21|2259.33|2259.33|2258.99|2258.99|0
1646749920000|2022-03-08 14:32:00|2259.33|2259.33|2258.46|2258.46|2259.33|2259.33|2258.46|2258.46|0
1646749930000|2022-03-08 14:32:10|2258.39|2258.39|2258.42|2258.42|2258.48|2258.48|2257.96|2257.96|0
1646749940000|2022-03-08 14:32:20|2258.48|2258.48|2258.44|2258.44|2258.65|2258.65|2258.22|2258.22|0
1646749950000|2022-03-08 14:32:30|2258.33|2258.33|2258.29|2258.29|2258.37|2258.37|2258.18|2258.18|0
1646749960000|2022-03-08 14:32:40|2258.13|2258.13|2257.79|2257.79|2258.25|2258.25|2257.79|2257.79|0
1646749970000|2022-03-08 14:32:50|2257.75|2257.75|2257.13|2257.13|2257.75|2257.75|2257.13|2257.13|0
1646749980000|2022-03-08 14:33:00|2256.81|2256.81|2256.4|2256.4|2257|2257|2256.4|2256.4|0
1646749990000|2022-03-08 14:33:10|2256.36|2256.36|2256.47|2256.47|2256.47|2256.47|2256.25|2256.25|0
1646750000000|2022-03-08 14:33:20|2256.32|2256.32|2256.31|2256.31|2256.32|2256.32|2256|2256|0
1646750010000|2022-03-08 14:33:30|2256.2|2256.2|2256.19|2256.19|2256.91|2256.91|2256.19|2256.19|0
1646750020000|2022-03-08 14:33:40|2256.33|2256.33|2255.36|2255.36|2256.33|2256.33|2255.36|2255.36|0
1646750030000|2022-03-08 14:33:50|2255.23|2255.23|2254.86|2254.86|2255.5|2255.5|2254.86|2254.86|0
1646750040000|2022-03-08 14:34:00|2254.92|2254.92|2254.64|2254.64|2255.05|2255.05|2254.64|2254.64|0
1646750050000|2022-03-08 14:34:10|2254.57|2254.57|2254.5|2254.5|2254.57|2254.57|2254.5|2254.5|0
1646750060000|2022-03-08 14:34:20|2254.46|2254.46|2252.92|2252.92|2254.46|2254.46|2252.92|2252.92|0
1646750070000|2022-03-08 14:34:30|2252.8|2252.8|2252.42|2252.42|2252.87|2252.87|2252.42|2252.42|0
1646750080000|2022-03-08 14:34:40|2252.2|2252.2|2253.14|2253.14|2253.25|2253.25|2251.95|2251.95|0
1646750090000|2022-03-08 14:34:50|2253.07|2253.07|2252.57|2252.57|2253.07|2253.07|2252.57|2252.57|0
1646750100000|2022-03-08 14:35:00|2252.68|2252.68|2253.35|2253.35|2253.35|2253.35|2252.68|2252.68|0
1646750110000|2022-03-08 14:35:10|2253.49|2253.49|2253.63|2253.63|2253.63|2253.63|2253.37|2253.37|0
1646750120000|2022-03-08 14:35:20|2253.57|2253.57|2254.97|2254.97|2254.97|2254.97|2253.57|2253.57|0
1646750130000|2022-03-08 14:35:30|2255.03|2255.03|2255.88|2255.88|2255.88|2255.88|2255.03|2255.03|0
1646750140000|2022-03-08 14:35:40|2255.93|2255.93|2256.08|2256.08|2256.3|2256.3|2255.93|2255.93|0
1646750150000|2022-03-08 14:35:50|2255.92|2255.92|2257.46|2257.46|2257.46|2257.46|2255.92|2255.92|0
1646750160000|2022-03-08 14:36:00|2257.68|2257.68|2257.96|2257.96|2257.96|2257.96|2257.48|2257.48|0
1646750170000|2022-03-08 14:36:10|2257.93|2257.93|2257.81|2257.81|2258.16|2258.16|2257.65|2257.65|0
1646750180000|2022-03-08 14:36:20|2258.13|2258.13|2257.97|2257.97|2258.28|2258.28|2257.9|2257.9|0
1646750190000|2022-03-08 14:36:30|2257.94|2257.94|2257.27|2257.27|2257.94|2257.94|2257.27|2257.27|0
1646750200000|2022-03-08 14:36:40|2257.19|2257.19|2256.19|2256.19|2257.19|2257.19|2256.18|2256.18|0
1646750210000|2022-03-08 14:36:50|2256.01|2256.01|2255.58|2255.58|2256.02|2256.02|2255.58|2255.58|0
1646750220000|2022-03-08 14:37:00|2255.61|2255.61|2256.01|2256.01|2256.01|2256.01|2255.61|2255.61|0
1646750230000|2022-03-08 14:37:10|2255.87|2255.87|2256.01|2256.01|2256.13|2256.13|2255.87|2255.87|0
1646750240000|2022-03-08 14:37:20|2256.07|2256.07|2256.29|2256.29|2256.44|2256.44|2255.94|2255.94|0
1646750250000|2022-03-08 14:37:30|2256.4|2256.4|2255.81|2255.81|2256.4|2256.4|2255.81|2255.81|0
1646750260000|2022-03-08 14:37:40|2255.95|2255.95|2255.47|2255.47|2255.95|2255.95|2255.47|2255.47|0
1646750270000|2022-03-08 14:37:50|2255.08|2255.08|2254.97|2254.97|2255.23|2255.23|2254.97|2254.97|0
1646750280000|2022-03-08 14:38:00|2255.04|2255.04|2254.99|2254.99|2255.09|2255.09|2254.79|2254.79|0
1646750290000|2022-03-08 14:38:10|2255.11|2255.11|2255.76|2255.76|2255.76|2255.76|2254.64|2254.64|0
1646750300000|2022-03-08 14:38:20|2255.89|2255.89|2255.89|2255.89|2255.89|2255.89|2255.89|2255.89|0
1646750310000|2022-03-08 14:38:30|2255.82|2255.82|2255.82|2255.82|2255.82|2255.82|2255.82|2255.82|0
1646750320000|2022-03-08 14:38:40|2255.71|2255.71|2255.9|2255.9|2255.9|2255.9|2255.71|2255.71|0
1646750330000|2022-03-08 14:38:50|2255.79|2255.79|2254.81|2254.81|2255.79|2255.79|2254.81|2254.81|0
1646750340000|2022-03-08 14:39:00|2254.77|2254.77|2254.77|2254.77|2254.77|2254.77|2254.77|2254.77|0
1646750350000|2022-03-08 14:39:10|2254.37|2254.37|2254.07|2254.07|2254.37|2254.37|2254.07|2254.07|0
1646750360000|2022-03-08 14:39:20|2254.2|2254.2|2254.24|2254.24|2254.24|2254.24|2254.13|2254.13|0
1646750370000|2022-03-08 14:39:30|2253.92|2253.92|2253.78|2253.78|2254|2254|2253.78|2253.78|0
1646750380000|2022-03-08 14:39:40|2253.92|2253.92|2253.99|2253.99|2253.99|2253.99|2253.92|2253.92|0
1646750390000|2022-03-08 14:39:50|2253.92|2253.92|2253.43|2253.43|2253.92|2253.92|2253|2253|0
1646750400000|2022-03-08 14:40:00|2253.27|2253.27|2253.11|2253.11|2253.43|2253.43|2252.98|2252.98|0
1646750410000|2022-03-08 14:40:10|2253.26|2253.26|2253.26|2253.26|2253.26|2253.26|2253.26|2253.26|0
1646750420000|2022-03-08 14:40:20|2253.12|2253.12|2252.38|2252.38|2253.12|2253.12|2252.38|2252.38|0
1646750430000|2022-03-08 14:40:30|2252.33|2252.33|2251.34|2251.34|2252.33|2252.33|2251.34|2251.34|0
1646750440000|2022-03-08 14:40:40|2251.4|2251.4|2251.4|2251.4|2251.54|2251.54|2251.25|2251.25|0
1646750450000|2022-03-08 14:40:50|2251.66|2251.66|2251.45|2251.45|2251.66|2251.66|2251.28|2251.28|0
1646750460000|2022-03-08 14:41:00|2251.56|2251.56|2251.82|2251.82|2251.82|2251.82|2251.21|2251.21|0
1646750470000|2022-03-08 14:41:10|2251.94|2251.94|2251.65|2251.65|2251.94|2251.94|2251.47|2251.47|0
1646750480000|2022-03-08 14:41:20|2251.52|2251.52|2251.56|2251.56|2251.7|2251.7|2251.39|2251.39|0
1646750490000|2022-03-08 14:41:30|2251.71|2251.71|2251.76|2251.76|2251.76|2251.76|2251.5|2251.5|0
1646750500000|2022-03-08 14:41:40|2251.65|2251.65|2251.19|2251.19|2251.65|2251.65|2251.19|2251.19|0
1646750510000|2022-03-08 14:41:50|2251.3|2251.3|2250.81|2250.81|2251.3|2251.3|2250.81|2250.81|0
1646750520000|2022-03-08 14:42:00|2250.89|2250.89|2251.18|2251.18|2251.18|2251.18|2250.89|2250.89|0
1646750530000|2022-03-08 14:42:10|2251.3|2251.3|2250.79|2250.79|2251.56|2251.56|2250.79|2250.79|0
1646750550000|2022-03-08 14:42:30|2250.56|2250.56|2250.56|2250.56|2250.56|2250.56|2250.43|2250.43|0
1646750560000|2022-03-08 14:42:40|2250.67|2250.67|2251.74|2251.74|2251.74|2251.74|2250.67|2250.67|0
1646750570000|2022-03-08 14:42:50|2251.85|2251.85|2251.89|2251.89|2252.11|2252.11|2251.85|2251.85|0
1646750580000|2022-03-08 14:43:00|2251.97|2251.97|2252.9|2252.9|2252.9|2252.9|2251.97|2251.97|0
1646750590000|2022-03-08 14:43:10|2252.62|2252.62|2252.24|2252.24|2252.88|2252.88|2252.24|2252.24|0
1646750600000|2022-03-08 14:43:20|2252.31|2252.31|2252.31|2252.31|2252.31|2252.31|2252.31|2252.31|0
1646750610000|2022-03-08 14:43:30|2252.43|2252.43|2253.8|2253.8|2253.87|2253.87|2252.43|2252.43|0
1646750620000|2022-03-08 14:43:40|2253.82|2253.82|2254.06|2254.06|2254.1|2254.1|2253.82|2253.82|0
1646750630000|2022-03-08 14:43:50|2254.29|2254.29|2254.58|2254.58|2254.69|2254.69|2254.29|2254.29|0
1646750640000|2022-03-08 14:44:00|2254.5|2254.5|2255.18|2255.18|2255.18|2255.18|2254.32|2254.32|0
1646750650000|2022-03-08 14:44:10|2255.1|2255.1|2254.88|2254.88|2255.1|2255.1|2254.88|2254.88|0
1646750660000|2022-03-08 14:44:20|2254.81|2254.81|2254.88|2254.88|2254.92|2254.92|2254.81|2254.81|0
1646750670000|2022-03-08 14:44:30|2254.99|2254.99|2255.23|2255.23|2255.29|2255.29|2254.33|2254.33|0
1646750680000|2022-03-08 14:44:40|2255.29|2255.29|2255.88|2255.88|2255.88|2255.88|2255.24|2255.24|0
1646750690000|2022-03-08 14:44:50|2256.02|2256.02|2255.6|2255.6|2256.08|2256.08|2255.6|2255.6|0
1646750710000|2022-03-08 14:45:10|2255.46|2255.46|2254.79|2254.79|2255.46|2255.46|2254.79|2254.79|0
1646750720000|2022-03-08 14:45:20|2254.73|2254.73|2253.68|2253.68|2254.73|2254.73|2253.68|2253.68|0
1646750730000|2022-03-08 14:45:30|2253.8|2253.8|2254.13|2254.13|2254.13|2254.13|2253.57|2253.57|0
1646750740000|2022-03-08 14:45:40|2254.21|2254.21|2255.22|2255.22|2255.29|2255.29|2254.21|2254.21|0
1646750750000|2022-03-08 14:45:50|2255.33|2255.33|2255.33|2255.33|2255.33|2255.33|2255.33|2255.33|0
1646750760000|2022-03-08 14:46:00|2255.46|2255.46|2255.28|2255.28|2255.46|2255.46|2255.21|2255.21|0
1646750770000|2022-03-08 14:46:10|2255.35|2255.35|2255.14|2255.14|2255.38|2255.38|2255.14|2255.14|0
1646750780000|2022-03-08 14:46:20|2255.61|2255.61|2256.24|2256.24|2256.24|2256.24|2255.58|2255.58|0
1646750790000|2022-03-08 14:46:30|2255.95|2255.95|2255.8|2255.8|2256.02|2256.02|2255.8|2255.8|0
1646750800000|2022-03-08 14:46:40|2255.32|2255.32|2255.25|2255.25|2255.52|2255.52|2255.25|2255.25|0
1646750810000|2022-03-08 14:46:50|2255.38|2255.38|2255.88|2255.88|2255.88|2255.88|2255.25|2255.25|0
1646750820000|2022-03-08 14:47:00|2255.75|2255.75|2255.37|2255.37|2255.75|2255.75|2255.37|2255.37|0
1646750830000|2022-03-08 14:47:10|2255.51|2255.51|2255.51|2255.51|2255.51|2255.51|2255.51|2255.51|0
1646750840000|2022-03-08 14:47:20|2255.38|2255.38|2255.45|2255.45|2255.45|2255.45|2255.38|2255.38|0
1646750850000|2022-03-08 14:47:30|2255.32|2255.32|2255.39|2255.39|2255.39|2255.39|2254.9|2254.9|0
1646750860000|2022-03-08 14:47:40|2255.46|2255.46|2255.38|2255.38|2255.46|2255.46|2255.38|2255.38|0
1646750870000|2022-03-08 14:47:50|2255.26|2255.26|2255.23|2255.23|2255.26|2255.26|2255.12|2255.12|0
1646750880000|2022-03-08 14:48:00|2255.35|2255.35|2256.15|2256.15|2256.15|2256.15|2255.35|2255.35|0
1646750890000|2022-03-08 14:48:10|2256.26|2256.26|2256.33|2256.33|2256.33|2256.33|2256.26|2256.26|0
1646750900000|2022-03-08 14:48:20|2256.73|2256.73|2257.07|2257.07|2257.07|2257.07|2256.73|2256.73|0
1646750910000|2022-03-08 14:48:30|2257.13|2257.13|2257.33|2257.33|2257.36|2257.36|2257.13|2257.13|0
1646750920000|2022-03-08 14:48:40|2257.59|2257.59|2257.59|2257.59|2257.59|2257.59|2257.59|2257.59|0
1646750930000|2022-03-08 14:48:50|2257.48|2257.48|2257.75|2257.75|2258.02|2258.02|2257.48|2257.48|0
1646750940000|2022-03-08 14:49:00|2257.9|2257.9|2257.83|2257.83|2257.95|2257.95|2257.72|2257.72|0
1646750950000|2022-03-08 14:49:10|2257.89|2257.89|2257.96|2257.96|2258.08|2258.08|2257.89|2257.89|0
1646750960000|2022-03-08 14:49:20|2257.83|2257.83|2257.42|2257.42|2257.83|2257.83|2257.33|2257.33|0
1646750970000|2022-03-08 14:49:30|2257.27|2257.27|2257.27|2257.27|2257.27|2257.27|2257.27|2257.27|0
1646750980000|2022-03-08 14:49:40|2257.23|2257.23|2257.04|2257.04|2257.23|2257.23|2257.04|2257.04|0
1646750990000|2022-03-08 14:49:50|2256.65|2256.65|2256.43|2256.43|2256.65|2256.65|2256.3|2256.3|0
1646751000000|2022-03-08 14:50:00|2256.51|2256.51|2256.69|2256.69|2256.69|2256.69|2256.51|2256.51|0
1646751010000|2022-03-08 14:50:10|2256.57|2256.57|2256.57|2256.57|2256.57|2256.57|2256.57|2256.57|0
1646751020000|2022-03-08 14:50:20|2256.15|2256.15|2256.04|2256.04|2256.15|2256.15|2255.96|2255.96|0
1646751030000|2022-03-08 14:50:30|2255.88|2255.88|2256.14|2256.14|2256.14|2256.14|2255.88|2255.88|0
1646751040000|2022-03-08 14:50:40|2256.19|2256.19|2256.27|2256.27|2256.27|2256.27|2256.19|2256.19|0
1646751050000|2022-03-08 14:50:50|2256.2|2256.2|2255.9|2255.9|2256.2|2256.2|2255.9|2255.9|0
1646751060000|2022-03-08 14:51:00|2255.96|2255.96|2256.31|2256.31|2256.31|2256.31|2255.94|2255.94|0
1646751070000|2022-03-08 14:51:10|2256.45|2256.45|2256.95|2256.95|2256.95|2256.95|2256.45|2256.45|0
1646751080000|2022-03-08 14:51:20|2256.79|2256.79|2256.65|2256.65|2256.81|2256.81|2256.65|2256.65|0
1646751090000|2022-03-08 14:51:30|2256.61|2256.61|2255.96|2255.96|2256.61|2256.61|2255.96|2255.96|0
1646751100000|2022-03-08 14:51:40|2256.03|2256.03|2255.8|2255.8|2256.03|2256.03|2255.8|2255.8|0
1646751110000|2022-03-08 14:51:50|2255.64|2255.64|2255.85|2255.85|2255.92|2255.92|2255.64|2255.64|0
1646751120000|2022-03-08 14:52:00|2256|2256|2256.15|2256.15|2256.15|2256.15|2256|2256|0
1646751130000|2022-03-08 14:52:10|2256.19|2256.19|2256.15|2256.15|2256.26|2256.26|2256.15|2256.15|0
1646751140000|2022-03-08 14:52:20|2256.23|2256.23|2256.43|2256.43|2256.49|2256.49|2256.23|2256.23|0
1646751150000|2022-03-08 14:52:30|2256.49|2256.49|2256.67|2256.67|2256.79|2256.79|2256.49|2256.49|0
1646751160000|2022-03-08 14:52:40|2256.36|2256.36|2256.15|2256.15|2256.36|2256.36|2256.15|2256.15|0
1646751170000|2022-03-08 14:52:50|2256.01|2256.01|2256.38|2256.38|2256.38|2256.38|2256.01|2256.01|0
1646751180000|2022-03-08 14:53:00|2256.1|2256.1|2255.73|2255.73|2256.1|2256.1|2255.73|2255.73|0
1646751190000|2022-03-08 14:53:10|2255.78|2255.78|2255.5|2255.5|2255.78|2255.78|2255.5|2255.5|0
1646751200000|2022-03-08 14:53:20|2255.44|2255.44|2255.44|2255.44|2255.44|2255.44|2255.44|2255.44|0
1646751210000|2022-03-08 14:53:30|2255.57|2255.57|2255.57|2255.57|2255.57|2255.57|2255.57|2255.57|0
1646751220000|2022-03-08 14:53:40|2255.49|2255.49|2254.46|2254.46|2255.49|2255.49|2254.46|2254.46|0
1646751230000|2022-03-08 14:53:50|2254.39|2254.39|2254.27|2254.27|2254.39|2254.39|2254.27|2254.27|0
1646751240000|2022-03-08 14:54:00|2254.35|2254.35|2254.35|2254.35|2254.35|2254.35|2254.35|2254.35|0
1646751250000|2022-03-08 14:54:10|2254.48|2254.48|2254.26|2254.26|2254.61|2254.61|2254.26|2254.26|0
1646751260000|2022-03-08 14:54:20|2254.19|2254.19|2254.19|2254.19|2254.19|2254.19|2254.19|2254.19|0
1646751270000|2022-03-08 14:54:30|2254.25|2254.25|2254.42|2254.42|2254.42|2254.42|2254.13|2254.13|0
1646751280000|2022-03-08 14:54:40|2254.09|2254.09|2254.09|2254.09|2254.09|2254.09|2254.09|2254.09|0
1646751290000|2022-03-08 14:54:50|2254.31|2254.31|2254.43|2254.43|2254.44|2254.44|2253.97|2253.97|0
1646751300000|2022-03-08 14:55:00|2254.56|2254.56|2255.44|2255.44|2255.44|2255.44|2254.56|2254.56|0
1646751310000|2022-03-08 14:55:10|2255.36|2255.36|2254.97|2254.97|2255.5|2255.5|2254.97|2254.97|0
1646751320000|2022-03-08 14:55:20|2255.23|2255.23|2256.28|2256.28|2256.28|2256.28|2255.16|2255.16|0
1646751330000|2022-03-08 14:55:30|2256.12|2256.12|2255.27|2255.27|2256.24|2256.24|2255.27|2255.27|0
1646751340000|2022-03-08 14:55:40|2255.1|2255.1|2254.95|2254.95|2255.1|2255.1|2254.95|2254.95|0
1646751350000|2022-03-08 14:55:50|2255.19|2255.19|2254.8|2254.8|2255.19|2255.19|2254.8|2254.8|0
1646751360000|2022-03-08 14:56:00|2254.4|2254.4|2254.53|2254.53|2254.53|2254.53|2254.4|2254.4|0
1646751370000|2022-03-08 14:56:10|2254.6|2254.6|2255.06|2255.06|2255.06|2255.06|2254.6|2254.6|0
1646751380000|2022-03-08 14:56:20|2254.99|2254.99|2254.69|2254.69|2255.12|2255.12|2254.69|2254.69|0
1646751390000|2022-03-08 14:56:30|2254.57|2254.57|2254.44|2254.44|2254.57|2254.57|2254.44|2254.44|0
1646751400000|2022-03-08 14:56:40|2254.57|2254.57|2254.66|2254.66|2254.73|2254.73|2254.4|2254.4|0
1646751410000|2022-03-08 14:56:50|2254.27|2254.27|2254.48|2254.48|2254.48|2254.48|2254.12|2254.12|0
1646751420000|2022-03-08 14:57:00|2254.6|2254.6|2254.79|2254.79|2254.99|2254.99|2254.46|2254.46|0
1646751430000|2022-03-08 14:57:10|2254.84|2254.84|2254.99|2254.99|2254.99|2254.99|2254.73|2254.73|0
1646751440000|2022-03-08 14:57:20|2255.11|2255.11|2255.05|2255.05|2255.32|2255.32|2255.05|2255.05|0
1646751450000|2022-03-08 14:57:30|2254.66|2254.66|2255.88|2255.88|2255.88|2255.88|2254.66|2254.66|0
1646751470000|2022-03-08 14:57:50|2255.74|2255.74|2255.62|2255.62|2256.19|2256.19|2255.62|2255.62|0
1646751480000|2022-03-08 14:58:00|2255.83|2255.83|2255.83|2255.83|2255.83|2255.83|2255.83|2255.83|0
1646751490000|2022-03-08 14:58:10|2255.7|2255.7|2255.68|2255.68|2255.7|2255.7|2255.57|2255.57|0
1646751500000|2022-03-08 14:58:20|2255.83|2255.83|2255.61|2255.61|2255.83|2255.83|2255.61|2255.61|0
1646751510000|2022-03-08 14:58:30|2255.4|2255.4|2255.02|2255.02|2255.4|2255.4|2255.02|2255.02|0
1646751520000|2022-03-08 14:58:40|2254.77|2254.77|2254.84|2254.84|2254.84|2254.84|2254.77|2254.77|0
1646751530000|2022-03-08 14:58:50|2254.78|2254.78|2254.68|2254.68|2254.86|2254.86|2254.57|2254.57|0
1646751540000|2022-03-08 14:59:00|2254.62|2254.62|2254.29|2254.29|2254.62|2254.62|2254.18|2254.18|0
1646751550000|2022-03-08 14:59:10|2254.45|2254.45|2254.71|2254.71|2254.71|2254.71|2254.45|2254.45|0
1646751560000|2022-03-08 14:59:20|2254.47|2254.47|2254.47|2254.47|2254.47|2254.47|2254.47|2254.47|0
1646751570000|2022-03-08 14:59:30|2254.24|2254.24|2254.17|2254.17|2254.24|2254.24|2254.17|2254.17|0
1646751580000|2022-03-08 14:59:40|2254.24|2254.24|2254.43|2254.43|2254.43|2254.43|2254.24|2254.24|0
1646751590000|2022-03-08 14:59:50|2254.32|2254.32|2254.52|2254.52|2254.52|2254.52|2254.21|2254.21|0
1646751600000|2022-03-08 15:00:00|2254.65|2254.65|2254.34|2254.34|2254.71|2254.71|2254.32|2254.32|0
1646751610000|2022-03-08 15:00:10|2254.61|2254.61|2254.41|2254.41|2254.61|2254.61|2254.41|2254.41|0
1646751620000|2022-03-08 15:00:20|2254.48|2254.48|2253.57|2253.57|2254.48|2254.48|2253.57|2253.57|0
1646751630000|2022-03-08 15:00:30|2253.43|2253.43|2253.72|2253.72|2253.82|2253.82|2253.43|2253.43|0
1646751640000|2022-03-08 15:00:40|2253.85|2253.85|2253.69|2253.69|2253.85|2253.85|2253.69|2253.69|0
1646751650000|2022-03-08 15:00:50|2253.96|2253.96|2253.88|2253.88|2253.96|2253.96|2253.88|2253.88|0
1646751660000|2022-03-08 15:01:00|2253.77|2253.77|2253.64|2253.64|2253.77|2253.77|2253.64|2253.64|0
1646751670000|2022-03-08 15:01:10|2253.77|2253.77|2253.64|2253.64|2253.77|2253.77|2253.64|2253.64|0
1646751680000|2022-03-08 15:01:20|2253.79|2253.79|2253.66|2253.66|2253.79|2253.79|2253.66|2253.66|0
1646751690000|2022-03-08 15:01:30|2253.55|2253.55|2253.49|2253.49|2253.62|2253.62|2253.49|2253.49|0
1646751700000|2022-03-08 15:01:40|2253.41|2253.41|2253.19|2253.19|2253.41|2253.41|2253.19|2253.19|0
1646751710000|2022-03-08 15:01:50|2253.3|2253.3|2253.17|2253.17|2253.3|2253.3|2253.17|2253.17|0
1646751720000|2022-03-08 15:02:00|2253.09|2253.09|2253.09|2253.09|2253.09|2253.09|2253.09|2253.09|0
1646751730000|2022-03-08 15:02:10|2253.4|2253.4|2253.4|2253.4|2253.4|2253.4|2253.22|2253.22|0
1646751740000|2022-03-08 15:02:20|2253.35|2253.35|2252.84|2252.84|2253.43|2253.43|2252.84|2252.84|0
1646751750000|2022-03-08 15:02:30|2252.68|2252.68|2252.19|2252.19|2252.68|2252.68|2252.19|2252.19|0
1646751760000|2022-03-08 15:02:40|2252.32|2252.32|2252.08|2252.08|2252.47|2252.47|2252.06|2252.06|0
1646751770000|2022-03-08 15:02:50|2252.34|2252.34|2252|2252|2252.34|2252.34|2251.96|2251.96|0
1646751780000|2022-03-08 15:03:00|2251.87|2251.87|2252|2252|2252|2252|2251.87|2251.87|0
1646751790000|2022-03-08 15:03:10|2252.13|2252.13|2252.13|2252.13|2252.13|2252.13|2252.13|2252.13|0
1646751800000|2022-03-08 15:03:20|2252.61|2252.61|2252.54|2252.54|2252.61|2252.61|2252.34|2252.34|0
1646751810000|2022-03-08 15:03:30|2252.61|2252.61|2253.07|2253.07|2253.07|2253.07|2252.61|2252.61|0
1646751820000|2022-03-08 15:03:40|2252.81|2252.81|2252.43|2252.43|2252.81|2252.81|2252.43|2252.43|0
1646751830000|2022-03-08 15:03:50|2252.46|2252.46|2252.33|2252.33|2252.46|2252.46|2252.33|2252.33|0
1646751840000|2022-03-08 15:04:00|2252.48|2252.48|2252.55|2252.55|2252.68|2252.68|2252.48|2252.48|0
1646751850000|2022-03-08 15:04:10|2252.47|2252.47|2252.55|2252.55|2252.55|2252.55|2252.47|2252.47|0
1646751860000|2022-03-08 15:04:20|2252.31|2252.31|2252.2|2252.2|2252.31|2252.31|2252.2|2252.2|0
1646751870000|2022-03-08 15:04:30|2252.36|2252.36|2252.65|2252.65|2252.65|2252.65|2252.36|2252.36|0
1646751880000|2022-03-08 15:04:40|2252.71|2252.71|2252.3|2252.3|2252.71|2252.71|2252.3|2252.3|0
1646751890000|2022-03-08 15:04:50|2252.09|2252.09|2252|2252|2252.09|2252.09|2251.86|2251.86|0
1646751900000|2022-03-08 15:05:00|2252.16|2252.16|2252.65|2252.65|2252.65|2252.65|2252.08|2252.08|0
1646751910000|2022-03-08 15:05:10|2252.78|2252.78|2253.44|2253.44|2253.44|2253.44|2252.78|2252.78|0
1646751920000|2022-03-08 15:05:20|2253.29|2253.29|2253.08|2253.08|2253.34|2253.34|2253.08|2253.08|0
1646751930000|2022-03-08 15:05:30|2252.98|2252.98|2253.12|2253.12|2253.12|2253.12|2252.98|2252.98|0
1646751940000|2022-03-08 15:05:40|2253.24|2253.24|2253.32|2253.32|2253.35|2253.35|2253.24|2253.24|0
1646751950000|2022-03-08 15:05:50|2253.35|2253.35|2253.12|2253.12|2253.35|2253.35|2253.12|2253.12|0
1646751960000|2022-03-08 15:06:00|2253.05|2253.05|2253.05|2253.05|2253.05|2253.05|2253.05|2253.05|0
1646751970000|2022-03-08 15:06:10|2252.91|2252.91|2252.09|2252.09|2252.91|2252.91|2252.09|2252.09|0
1646751980000|2022-03-08 15:06:20|2252.13|2252.13|2252.22|2252.22|2252.29|2252.29|2252.01|2252.01|0
1646751990000|2022-03-08 15:06:30|2252.43|2252.43|2252.43|2252.43|2252.43|2252.43|2252.29|2252.29|0
1646752000000|2022-03-08 15:06:40|2252.51|2252.51|2252.59|2252.59|2252.79|2252.79|2252.37|2252.37|0
1646752010000|2022-03-08 15:06:50|2252.7|2252.7|2252.88|2252.88|2252.88|2252.88|2252.7|2252.7|0
1646752020000|2022-03-08 15:07:00|2252.75|2252.75|2251.71|2251.71|2252.82|2252.82|2251.71|2251.71|0
1646752030000|2022-03-08 15:07:10|2251.67|2251.67|2251.54|2251.54|2251.67|2251.67|2251.54|2251.54|0
1646752040000|2022-03-08 15:07:20|2251.57|2251.57|2251.18|2251.18|2251.57|2251.57|2251.18|2251.18|0
1646752050000|2022-03-08 15:07:30|2251.11|2251.11|2250.96|2250.96|2251.11|2251.11|2250.96|2250.96|0
1646752060000|2022-03-08 15:07:40|2250.81|2250.81|2250.78|2250.78|2250.84|2250.84|2250.52|2250.52|0
1646752070000|2022-03-08 15:07:50|2250.9|2250.9|2250.67|2250.67|2250.9|2250.9|2250.67|2250.67|0
1646752080000|2022-03-08 15:08:00|2250.91|2250.91|2250.83|2250.83|2250.91|2250.91|2250.75|2250.75|0
1646752090000|2022-03-08 15:08:10|2250.91|2250.91|2250.45|2250.45|2250.91|2250.91|2250.45|2250.45|0
1646752100000|2022-03-08 15:08:20|2250.53|2250.53|2250.61|2250.61|2250.61|2250.61|2250.53|2250.53|0
1646752110000|2022-03-08 15:08:30|2250.16|2250.16|2250.56|2250.56|2250.56|2250.56|2250.16|2250.16|0
1646752120000|2022-03-08 15:08:40|2250.4|2250.4|2250.06|2250.06|2250.4|2250.4|2250.06|2250.06|0
1646752130000|2022-03-08 15:08:50|2249.99|2249.99|2249.72|2249.72|2249.99|2249.99|2249.72|2249.72|0
1646752140000|2022-03-08 15:09:00|2249.6|2249.6|2249.45|2249.45|2249.6|2249.6|2249.45|2249.45|0
1646752150000|2022-03-08 15:09:10|2249.31|2249.31|2249.27|2249.27|2249.79|2249.79|2249|2249|0
1646752160000|2022-03-08 15:09:20|2249.19|2249.19|2250.26|2250.26|2250.26|2250.26|2249.19|2249.19|0
1646752170000|2022-03-08 15:09:30|2250.18|2250.18|2249.99|2249.99|2250.18|2250.18|2249.99|2249.99|0
1646752180000|2022-03-08 15:09:40|2249.84|2249.84|2250.04|2250.04|2250.26|2250.26|2249.84|2249.84|0
1646752190000|2022-03-08 15:09:50|2249.98|2249.98|2250.64|2250.64|2250.84|2250.84|2249.98|2249.98|0
1646752200000|2022-03-08 15:10:00|2250.51|2250.51|2250.25|2250.25|2250.51|2250.51|2250.06|2250.06|0
1646752210000|2022-03-08 15:10:10|2250.31|2250.31|2249.94|2249.94|2250.31|2250.31|2249.78|2249.78|0
1646752220000|2022-03-08 15:10:20|2249.87|2249.87|2249.53|2249.53|2249.87|2249.87|2249.53|2249.53|0
1646752230000|2022-03-08 15:10:30|2249.47|2249.47|2249.14|2249.14|2249.47|2249.47|2248.64|2248.64|0
1646752240000|2022-03-08 15:10:40|2249.27|2249.27|2249.07|2249.07|2249.36|2249.36|2249.07|2249.07|0
1646752250000|2022-03-08 15:10:50|2249.21|2249.21|2248.98|2248.98|2249.21|2249.21|2248.98|2248.98|0
1646752260000|2022-03-08 15:11:00|2248.87|2248.87|2248.64|2248.64|2248.87|2248.87|2248.64|2248.64|0
1646752270000|2022-03-08 15:11:10|2248.8|2248.8|2248.99|2248.99|2248.99|2248.99|2248.8|2248.8|0
1646752280000|2022-03-08 15:11:20|2248.86|2248.86|2248.25|2248.25|2248.86|2248.86|2248.25|2248.25|0
1646752300000|2022-03-08 15:11:40|2248.39|2248.39|2249.43|2249.43|2249.43|2249.43|2248.39|2248.39|0
1646752310000|2022-03-08 15:11:50|2249.5|2249.5|2249.74|2249.74|2249.93|2249.93|2249.5|2249.5|0
1646752320000|2022-03-08 15:12:00|2250.07|2250.07|2250.21|2250.21|2250.21|2250.21|2250.04|2250.04|0
1646752330000|2022-03-08 15:12:10|2250.4|2250.4|2251.16|2251.16|2251.16|2251.16|2250.4|2250.4|0
1646752340000|2022-03-08 15:12:20|2250.98|2250.98|2251.64|2251.64|2251.64|2251.64|2250.92|2250.92|0
1646752350000|2022-03-08 15:12:30|2251.71|2251.71|2251.78|2251.78|2251.78|2251.78|2251.71|2251.71|0
1646752360000|2022-03-08 15:12:40|2251.7|2251.7|2251.7|2251.7|2251.7|2251.7|2251.7|2251.7|0
1646752370000|2022-03-08 15:12:50|2251.8|2251.8|2251.87|2251.87|2251.87|2251.87|2251.8|2251.8|0
1646752380000|2022-03-08 15:13:00|2251.64|2251.64|2251.41|2251.41|2251.64|2251.64|2251.29|2251.29|0
1646752390000|2022-03-08 15:13:10|2251.56|2251.56|2251.65|2251.65|2251.65|2251.65|2251.45|2251.45|0
1646752400000|2022-03-08 15:13:20|2251.73|2251.73|2251.29|2251.29|2251.73|2251.73|2251.15|2251.15|0
1646752410000|2022-03-08 15:13:30|2251.36|2251.36|2251.94|2251.94|2251.94|2251.94|2251.19|2251.19|0
1646752420000|2022-03-08 15:13:40|2252.05|2252.05|2251.92|2251.92|2252.05|2252.05|2251.76|2251.76|0
1646752430000|2022-03-08 15:13:50|2251.6|2251.6|2251.92|2251.92|2251.92|2251.92|2251.25|2251.25|0
1646752440000|2022-03-08 15:14:00|2251.77|2251.77|2251.91|2251.91|2251.97|2251.97|2251.03|2251.03|0
1646752450000|2022-03-08 15:14:10|2252.04|2252.04|2252.04|2252.04|2252.36|2252.36|2252.04|2252.04|0
1646752460000|2022-03-08 15:14:20|2252.36|2252.36|2252.26|2252.26|2252.36|2252.36|2252.2|2252.2|0
1646752470000|2022-03-08 15:14:30|2252.2|2252.2|2252.49|2252.49|2252.56|2252.56|2252.2|2252.2|0
1646752480000|2022-03-08 15:14:40|2252.42|2252.42|2252.42|2252.42|2252.42|2252.42|2252.42|2252.42|0
1646752490000|2022-03-08 15:14:50|2252.34|2252.34|2252.44|2252.44|2252.44|2252.44|2252.34|2252.34|0
1646752500000|2022-03-08 15:15:00|2252.4|2252.4|2253.6|2253.6|2253.64|2253.64|2252.4|2252.4|0
1646752510000|2022-03-08 15:15:10|2253.56|2253.56|2254.07|2254.07|2254.11|2254.11|2253.52|2253.52|0
1646752520000|2022-03-08 15:15:20|2254.19|2254.19|2255.01|2255.01|2255.01|2255.01|2254.19|2254.19|0
1646752530000|2022-03-08 15:15:30|2255.24|2255.24|2255.38|2255.38|2255.46|2255.46|2255.24|2255.24|0
1646752540000|2022-03-08 15:15:40|2255.46|2255.46|2255.87|2255.87|2255.87|2255.87|2255.46|2255.46|0
1646752550000|2022-03-08 15:15:50|2256.86|2256.86|2257.61|2257.61|2257.61|2257.61|2256.86|2256.86|0
1646752560000|2022-03-08 15:16:00|2257.57|2257.57|2257.42|2257.42|2257.78|2257.78|2257.06|2257.06|0
1646752570000|2022-03-08 15:16:10|2257.49|2257.49|2258.07|2258.07|2258.66|2258.66|2257.49|2257.49|0
1646752580000|2022-03-08 15:16:20|2258.16|2258.16|2258.39|2258.39|2258.39|2258.39|2258.16|2258.16|0
1646752590000|2022-03-08 15:16:30|2258.52|2258.52|2258.55|2258.55|2258.55|2258.55|2258.4|2258.4|0
1646752600000|2022-03-08 15:16:40|2258.51|2258.51|2258.3|2258.3|2258.51|2258.51|2258.3|2258.3|0
1646752610000|2022-03-08 15:16:50|2258.23|2258.23|2257.25|2257.25|2258.34|2258.34|2257.25|2257.25|0
1646752620000|2022-03-08 15:17:00|2257.37|2257.37|2257.37|2257.37|2257.37|2257.37|2257.37|2257.37|0
1646752630000|2022-03-08 15:17:10|2257.51|2257.51|2257.43|2257.43|2257.51|2257.51|2257.43|2257.43|0
1646752640000|2022-03-08 15:17:20|2257.47|2257.47|2257.55|2257.55|2257.55|2257.55|2257.47|2257.47|0
1646752650000|2022-03-08 15:17:30|2257.82|2257.82|2258.47|2258.47|2258.47|2258.47|2257.82|2257.82|0
1646752660000|2022-03-08 15:17:40|2258.5|2258.5|2258.5|2258.5|2258.5|2258.5|2258.5|2258.5|0
1646752670000|2022-03-08 15:17:50|2258.65|2258.65|2258.86|2258.86|2258.86|2258.86|2258.65|2258.65|0
1646752680000|2022-03-08 15:18:00|2258.72|2258.72|2257.08|2257.08|2258.72|2258.72|2256.85|2256.85|0
1646752690000|2022-03-08 15:18:10|2257.21|2257.21|2256.44|2256.44|2257.21|2257.21|2256.44|2256.44|0
1646752700000|2022-03-08 15:18:20|2256.34|2256.34|2254.69|2254.69|2256.34|2256.34|2254.69|2254.69|0
1646752710000|2022-03-08 15:18:30|2254.85|2254.85|2255.4|2255.4|2255.65|2255.65|2254.85|2254.85|0
1646752720000|2022-03-08 15:18:40|2255.27|2255.27|2254.79|2254.79|2255.27|2255.27|2254.79|2254.79|0
1646752730000|2022-03-08 15:18:50|2254.82|2254.82|2254.37|2254.37|2254.82|2254.82|2254.37|2254.37|0
1646752740000|2022-03-08 15:19:00|2254.31|2254.31|2255.61|2255.61|2255.61|2255.61|2254.31|2254.31|0
1646752750000|2022-03-08 15:19:10|2255.77|2255.77|2258.55|2258.55|2258.55|2258.55|2255.77|2255.77|0
1646752760000|2022-03-08 15:19:20|2258.51|2258.51|2257.09|2257.09|2258.53|2258.53|2256.94|2256.94|0
1646752770000|2022-03-08 15:19:30|2257.17|2257.17|2256.53|2256.53|2257.17|2257.17|2256.53|2256.53|0
1646752780000|2022-03-08 15:19:40|2256.69|2256.69|2256.91|2256.91|2256.92|2256.92|2256.69|2256.69|0
1646752810000|2022-03-08 15:20:10|2256.63|2256.63|2256.28|2256.28|2256.63|2256.63|2256.28|2256.28|0
1646752820000|2022-03-08 15:20:20|2256.17|2256.17|2256.23|2256.23|2256.32|2256.32|2256.17|2256.17|0
1646752830000|2022-03-08 15:20:30|2256.1|2256.1|2255.2|2255.2|2256.1|2256.1|2255.2|2255.2|0
1646752840000|2022-03-08 15:20:40|2254.53|2254.53|2254.09|2254.09|2254.53|2254.53|2254.09|2254.09|0
1646752850000|2022-03-08 15:20:50|2253.13|2253.13|2252.87|2252.87|2253.13|2253.13|2252.8|2252.8|0
1646752860000|2022-03-08 15:21:00|2252.73|2252.73|2252.97|2252.97|2252.97|2252.97|2252.73|2252.73|0
1646752870000|2022-03-08 15:21:10|2253.29|2253.29|2253.29|2253.29|2253.29|2253.29|2253.29|2253.29|0
1646752880000|2022-03-08 15:21:20|2253.07|2253.07|2252.78|2252.78|2253.18|2253.18|2252.78|2252.78|0
1646752890000|2022-03-08 15:21:30|2252.65|2252.65|2252.23|2252.23|2252.65|2252.65|2252.23|2252.23|0
1646752900000|2022-03-08 15:21:40|2252.09|2252.09|2251.95|2251.95|2252.09|2252.09|2251.88|2251.88|0
1646752910000|2022-03-08 15:21:50|2252.02|2252.02|2251.8|2251.8|2252.02|2252.02|2251.8|2251.8|0
1646752920000|2022-03-08 15:22:00|2251.86|2251.86|2252.25|2252.25|2252.25|2252.25|2251.64|2251.64|0
1646752930000|2022-03-08 15:22:10|2252.41|2252.41|2252.62|2252.62|2252.64|2252.64|2252.27|2252.27|0
1646752940000|2022-03-08 15:22:20|2252.7|2252.7|2252.47|2252.47|2252.7|2252.7|2252.47|2252.47|0
1646752950000|2022-03-08 15:22:30|2252.23|2252.23|2251.93|2251.93|2252.23|2252.23|2251.93|2251.93|0
1646752960000|2022-03-08 15:22:40|2251.82|2251.82|2251.69|2251.69|2251.82|2251.82|2251.69|2251.69|0
1646752970000|2022-03-08 15:22:50|2251.62|2251.62|2251.65|2251.65|2251.69|2251.69|2251.49|2251.49|0
1646752980000|2022-03-08 15:23:00|2251.79|2251.79|2251.92|2251.92|2251.92|2251.92|2251.79|2251.79|0
1646752990000|2022-03-08 15:23:10|2251.78|2251.78|2251.61|2251.61|2251.78|2251.78|2251.61|2251.61|0
1646753000000|2022-03-08 15:23:20|2251.7|2251.7|2251.77|2251.77|2251.77|2251.77|2251.7|2251.7|0
1646753010000|2022-03-08 15:23:30|2251.9|2251.9|2253.6|2253.6|2253.6|2253.6|2251.9|2251.9|0
1646753020000|2022-03-08 15:23:40|2253.67|2253.67|2253.95|2253.95|2253.99|2253.99|2253.67|2253.67|0
1646753030000|2022-03-08 15:23:50|2254.03|2254.03|2253.41|2253.41|2254.03|2254.03|2253.41|2253.41|0
1646753040000|2022-03-08 15:24:00|2253.28|2253.28|2253.34|2253.34|2253.34|2253.34|2253.28|2253.28|0
1646753050000|2022-03-08 15:24:10|2253.45|2253.45|2252.54|2252.54|2253.64|2253.64|2252.54|2252.54|0
1646753060000|2022-03-08 15:24:20|2252.31|2252.31|2252.43|2252.43|2252.43|2252.43|2250.99|2250.99|0
1646753070000|2022-03-08 15:24:30|2252.33|2252.33|2251.85|2251.85|2252.44|2252.44|2251.85|2251.85|0
1646753080000|2022-03-08 15:24:40|2251.21|2251.21|2251.09|2251.09|2251.23|2251.23|2251.07|2251.07|0
1646753090000|2022-03-08 15:24:50|2251.03|2251.03|2249.48|2249.48|2251.03|2251.03|2249.48|2249.48|0
1646753100000|2022-03-08 15:25:00|2249.7|2249.7|2249.5|2249.5|2249.7|2249.7|2249.21|2249.21|0
1646753110000|2022-03-08 15:25:10|2249.65|2249.65|2249.83|2249.83|2249.92|2249.92|2249.44|2249.44|0
1646753120000|2022-03-08 15:25:20|2249.98|2249.98|2250.31|2250.31|2250.66|2250.66|2249.98|2249.98|0
1646753140000|2022-03-08 15:25:40|2250.24|2250.24|2250.02|2250.02|2250.54|2250.54|2250.02|2250.02|0
1646753150000|2022-03-08 15:25:50|2250.26|2250.26|2249.98|2249.98|2250.26|2250.26|2249.98|2249.98|0
1646753160000|2022-03-08 15:26:00|2249.91|2249.91|2249.91|2249.91|2250.03|2250.03|2249.91|2249.91|0
1646753170000|2022-03-08 15:26:10|2249.83|2249.83|2249.75|2249.75|2249.83|2249.83|2249.75|2249.75|0
1646753180000|2022-03-08 15:26:20|2249.97|2249.97|2250.95|2250.95|2250.95|2250.95|2249.97|2249.97|0
1646753190000|2022-03-08 15:26:30|2251.02|2251.02|2250.93|2250.93|2251.25|2251.25|2250.93|2250.93|0
1646753200000|2022-03-08 15:26:40|2251.41|2251.41|2251.47|2251.47|2251.47|2251.47|2251.15|2251.15|0
1646753210000|2022-03-08 15:26:50|2251.39|2251.39|2251.13|2251.13|2251.39|2251.39|2250.79|2250.79|0
1646753220000|2022-03-08 15:27:00|2251.29|2251.29|2251.51|2251.51|2251.51|2251.51|2251.21|2251.21|0
1646753230000|2022-03-08 15:27:10|2251.63|2251.63|2252.97|2252.97|2252.97|2252.97|2251.43|2251.43|0
1646753240000|2022-03-08 15:27:20|2253.03|2253.03|2253.09|2253.09|2253.09|2253.09|2252.97|2252.97|0
1646753250000|2022-03-08 15:27:30|2253.03|2253.03|2251.5|2251.5|2253.1|2253.1|2251.5|2251.5|0
1646753260000|2022-03-08 15:27:40|2251.63|2251.63|2251.36|2251.36|2251.63|2251.63|2251.36|2251.36|0
1646753270000|2022-03-08 15:27:50|2251.2|2251.2|2250.85|2250.85|2251.2|2251.2|2250.74|2250.74|0
1646753280000|2022-03-08 15:28:00|2250.45|2250.45|2249.73|2249.73|2250.5|2250.5|2249.73|2249.73|0
1646753290000|2022-03-08 15:28:10|2249.95|2249.95|2250.3|2250.3|2250.46|2250.46|2249.95|2249.95|0
1646753300000|2022-03-08 15:28:20|2250.24|2250.24|2250.01|2250.01|2250.4|2250.4|2250.01|2250.01|0
1646753310000|2022-03-08 15:28:30|2249.95|2249.95|2250.22|2250.22|2250.22|2250.22|2249.95|2249.95|0
1646753320000|2022-03-08 15:28:40|2250.16|2250.16|2250.77|2250.77|2250.85|2250.85|2250.16|2250.16|0
1646753330000|2022-03-08 15:28:50|2250.61|2250.61|2250.31|2250.31|2250.61|2250.61|2250.25|2250.25|0
1646753340000|2022-03-08 15:29:00|2250.15|2250.15|2250.72|2250.72|2250.89|2250.89|2250.15|2250.15|0
1646753350000|2022-03-08 15:29:10|2250.56|2250.56|2250.51|2250.51|2250.63|2250.63|2250.5|2250.5|0
1646753360000|2022-03-08 15:29:20|2250.56|2250.56|2250.56|2250.56|2250.56|2250.56|2250.56|2250.56|0
1646753370000|2022-03-08 15:29:30|2250.24|2250.24|2249.61|2249.61|2250.24|2250.24|2249.61|2249.61|0
1646753380000|2022-03-08 15:29:40|2249.45|2249.45|2250.17|2250.17|2250.17|2250.17|2249.45|2249.45|0
1646753390000|2022-03-08 15:29:50|2250.04|2250.04|2249.56|2249.56|2250.04|2250.04|2249.56|2249.56|0
1646753400000|2022-03-08 15:30:00|2249.4|2249.4|2249.09|2249.09|2249.4|2249.4|2248.97|2248.97|0
1646753410000|2022-03-08 15:30:10|2249.22|2249.22|2248.94|2248.94|2249.36|2249.36|2248.59|2248.59|0
1646753420000|2022-03-08 15:30:20|2249.06|2249.06|2250.64|2250.64|2250.68|2250.68|2248.74|2248.74|0
1646753430000|2022-03-08 15:30:30|2250.7|2250.7|2250.43|2250.43|2250.71|2250.71|2250.43|2250.43|0
1646753440000|2022-03-08 15:30:40|2250.3|2250.3|2249.66|2249.66|2250.3|2250.3|2249.66|2249.66|0
1646753450000|2022-03-08 15:30:50|2249.81|2249.81|2249.89|2249.89|2249.89|2249.89|2249.81|2249.81|0
1646753460000|2022-03-08 15:31:00|2249.82|2249.82|2249.54|2249.54|2249.83|2249.83|2249.41|2249.41|0
1646753470000|2022-03-08 15:31:10|2249.32|2249.32|2247.78|2247.78|2249.32|2249.32|2247.55|2247.55|0
1646753480000|2022-03-08 15:31:20|2247.51|2247.51|2247.43|2247.43|2247.51|2247.51|2247.15|2247.15|0
1646753490000|2022-03-08 15:31:30|2247.51|2247.51|2247.45|2247.45|2247.51|2247.51|2247.45|2247.45|0
1646753510000|2022-03-08 15:31:50|2247|2247|2246.43|2246.43|2247|2247|2246.11|2246.11|0
1646753520000|2022-03-08 15:32:00|2246.37|2246.37|2245.28|2245.28|2246.37|2246.37|2245.28|2245.28|0
1646753530000|2022-03-08 15:32:10|2245.15|2245.15|2244.48|2244.48|2245.15|2245.15|2244.48|2244.48|0
1646753540000|2022-03-08 15:32:20|2244.43|2244.43|2244.27|2244.27|2244.49|2244.49|2244.27|2244.27|0
1646753550000|2022-03-08 15:32:30|2244.15|2244.15|2243.46|2243.46|2244.15|2244.15|2243.46|2243.46|0
1646753560000|2022-03-08 15:32:40|2243.39|2243.39|2243.39|2243.39|2243.46|2243.46|2243.39|2243.39|0
1646753570000|2022-03-08 15:32:50|2243.16|2243.16|2243.16|2243.16|2243.16|2243.16|2243.16|2243.16|0
1646753580000|2022-03-08 15:33:00|2243|2243|2242.22|2242.22|2243.1|2243.1|2242.22|2242.22|0
1646753590000|2022-03-08 15:33:10|2242.53|2242.53|2242.99|2242.99|2242.99|2242.99|2242.53|2242.53|0
1646753600000|2022-03-08 15:33:20|2242.85|2242.85|2243.41|2243.41|2243.48|2243.48|2242.85|2242.85|0
1646753610000|2022-03-08 15:33:30|2243.34|2243.34|2242.92|2242.92|2243.34|2243.34|2242.92|2242.92|0
1646753620000|2022-03-08 15:33:40|2243.72|2243.72|2243.66|2243.66|2243.72|2243.72|2243.56|2243.56|0
1646753630000|2022-03-08 15:33:50|2243.53|2243.53|2243.32|2243.32|2243.79|2243.79|2243.13|2243.13|0
1646753640000|2022-03-08 15:34:00|2243.16|2243.16|2242.98|2242.98|2243.16|2243.16|2242.98|2242.98|0
1646753650000|2022-03-08 15:34:10|2242.02|2242.02|2242.48|2242.48|2242.56|2242.56|2241.77|2241.77|0
1646753660000|2022-03-08 15:34:20|2242.22|2242.22|2242.37|2242.37|2242.37|2242.37|2242.18|2242.18|0
1646753670000|2022-03-08 15:34:30|2242.25|2242.25|2241.87|2241.87|2242.33|2242.33|2241.87|2241.87|0
1646753680000|2022-03-08 15:34:40|2241.94|2241.94|2241.94|2241.94|2242.02|2242.02|2241.86|2241.86|0
1646753690000|2022-03-08 15:34:50|2241.79|2241.79|2241.79|2241.79|2241.79|2241.79|2241.79|2241.79|0
1646753700000|2022-03-08 15:35:00|2241.93|2241.93|2242.2|2242.2|2242.2|2242.2|2241.93|2241.93|0
1646753710000|2022-03-08 15:35:10|2242.08|2242.08|2241.69|2241.69|2242.08|2242.08|2241.69|2241.69|0
1646753730000|2022-03-08 15:35:30|2241.62|2241.62|2241.06|2241.06|2241.62|2241.62|2241.06|2241.06|0
1646753740000|2022-03-08 15:35:40|2240.74|2240.74|2241.41|2241.41|2241.41|2241.41|2240.74|2240.74|0
1646753750000|2022-03-08 15:35:50|2241.54|2241.54|2242.18|2242.18|2242.18|2242.18|2241.54|2241.54|0
1646753760000|2022-03-08 15:36:00|2242.22|2242.22|2243.87|2243.87|2244.15|2244.15|2242.22|2242.22|0
1646753770000|2022-03-08 15:36:10|2243.92|2243.92|2244.14|2244.14|2244.14|2244.14|2243.92|2243.92|0
1646753780000|2022-03-08 15:36:20|2244.06|2244.06|2243.98|2243.98|2244.06|2244.06|2243.92|2243.92|0
1646753790000|2022-03-08 15:36:30|2244.05|2244.05|2243.82|2243.82|2244.05|2244.05|2243.82|2243.82|0
1646753800000|2022-03-08 15:36:40|2243.75|2243.75|2243.95|2243.95|2243.95|2243.95|2243.59|2243.59|0
1646753810000|2022-03-08 15:36:50|2244.11|2244.11|2244.7|2244.7|2244.7|2244.7|2244.11|2244.11|0
1646753820000|2022-03-08 15:37:00|2244.83|2244.83|2244.96|2244.96|2244.96|2244.96|2244.77|2244.77|0
1646753830000|2022-03-08 15:37:10|2245.12|2245.12|2245.38|2245.38|2245.38|2245.38|2245.12|2245.12|0
1646753840000|2022-03-08 15:37:20|2245.47|2245.47|2245.59|2245.59|2245.59|2245.59|2245.47|2245.47|0
1646753850000|2022-03-08 15:37:30|2245.43|2245.43|2245.43|2245.43|2245.43|2245.43|2245.43|2245.43|0
1646753860000|2022-03-08 15:37:40|2245.31|2245.31|2245.18|2245.18|2245.31|2245.31|2245.18|2245.18|0
1646753870000|2022-03-08 15:37:50|2244.97|2244.97|2244.66|2244.66|2244.98|2244.98|2244.66|2244.66|0
1646753880000|2022-03-08 15:38:00|2244.74|2244.74|2244.89|2244.89|2244.89|2244.89|2244.74|2244.74|0
1646753890000|2022-03-08 15:38:10|2244.83|2244.83|2244.9|2244.9|2244.9|2244.9|2244.83|2244.83|0
1646753900000|2022-03-08 15:38:20|2244.98|2244.98|2244.98|2244.98|2244.98|2244.98|2244.98|2244.98|0
1646753910000|2022-03-08 15:38:30|2244.76|2244.76|2244.19|2244.19|2244.76|2244.76|2244.11|2244.11|0
1646753920000|2022-03-08 15:38:40|2244.11|2244.11|2243.84|2243.84|2244.11|2244.11|2243.84|2243.84|0
1646753930000|2022-03-08 15:38:50|2243.78|2243.78|2243.67|2243.67|2243.84|2243.84|2243.67|2243.67|0
1646753940000|2022-03-08 15:39:00|2243.8|2243.8|2243.88|2243.88|2243.94|2243.94|2243.8|2243.8|0
1646753950000|2022-03-08 15:39:10|2243.75|2243.75|2244.07|2244.07|2244.07|2244.07|2243.59|2243.59|0
1646753970000|2022-03-08 15:39:30|2243.85|2243.85|2244.17|2244.17|2244.17|2244.17|2243.85|2243.85|0
1646753980000|2022-03-08 15:39:40|2244.31|2244.31|2244.31|2244.31|2244.31|2244.31|2244.31|2244.31|0
1646753990000|2022-03-08 15:39:50|2244.39|2244.39|2245.9|2245.9|2245.9|2245.9|2244.31|2244.31|0
1646754000000|2022-03-08 15:40:00|2245.97|2245.97|2246.17|2246.17|2246.29|2246.29|2245.97|2245.97|0
1646754010000|2022-03-08 15:40:10|2246.1|2246.1|2246.45|2246.45|2246.45|2246.45|2245.99|2245.99|0
1646754020000|2022-03-08 15:40:20|2246.48|2246.48|2247.36|2247.36|2247.43|2247.43|2246.48|2246.48|0
1646754030000|2022-03-08 15:40:30|2247.09|2247.09|2246.37|2246.37|2247.09|2247.09|2246.37|2246.37|0
1646754040000|2022-03-08 15:40:40|2246.3|2246.3|2245.51|2245.51|2246.3|2246.3|2245.51|2245.51|0
1646754050000|2022-03-08 15:40:50|2245.67|2245.67|2245.67|2245.67|2245.67|2245.67|2245.67|2245.67|0
1646754060000|2022-03-08 15:41:00|2245.6|2245.6|2245.31|2245.31|2245.6|2245.6|2245.17|2245.17|0
1646754070000|2022-03-08 15:41:10|2245.25|2245.25|2244.41|2244.41|2245.25|2245.25|2244.41|2244.41|0
1646754080000|2022-03-08 15:41:20|2244.35|2244.35|2243.97|2243.97|2244.35|2244.35|2243.97|2243.97|0
1646754090000|2022-03-08 15:41:30|2244.05|2244.05|2244.14|2244.14|2244.22|2244.22|2244.05|2244.05|0
1646754100000|2022-03-08 15:41:40|2244.02|2244.02|2245.73|2245.73|2245.73|2245.73|2244.02|2244.02|0
1646754110000|2022-03-08 15:41:50|2245.89|2245.89|2246.09|2246.09|2246.09|2246.09|2245.81|2245.81|0
1646754130000|2022-03-08 15:42:10|2245.93|2245.93|2245.8|2245.8|2245.93|2245.93|2245.8|2245.8|0
1646754140000|2022-03-08 15:42:20|2245.66|2245.66|2245.46|2245.46|2245.76|2245.76|2245.46|2245.46|0
1646754150000|2022-03-08 15:42:30|2245.35|2245.35|2245.22|2245.22|2245.35|2245.35|2245.22|2245.22|0
1646754160000|2022-03-08 15:42:40|2245.34|2245.34|2245.42|2245.42|2245.47|2245.47|2245.34|2245.34|0
1646754170000|2022-03-08 15:42:50|2245.9|2245.9|2245.9|2245.9|2245.9|2245.9|2245.9|2245.9|0
1646754180000|2022-03-08 15:43:00|2246.05|2246.05|2246.64|2246.64|2246.64|2246.64|2246.05|2246.05|0
1646754190000|2022-03-08 15:43:10|2246.52|2246.52|2246.58|2246.58|2246.58|2246.58|2246.52|2246.52|0
1646754200000|2022-03-08 15:43:20|2246.71|2246.71|2246.55|2246.55|2246.76|2246.76|2246.55|2246.55|0
1646754210000|2022-03-08 15:43:30|2246.83|2246.83|2247.12|2247.12|2247.12|2247.12|2246.83|2246.83|0
1646754220000|2022-03-08 15:43:40|2247.04|2247.04|2247.07|2247.07|2247.07|2247.07|2246.89|2246.89|0
1646754230000|2022-03-08 15:43:50|2247.1|2247.1|2247.37|2247.37|2247.37|2247.37|2247.1|2247.1|0
1646754240000|2022-03-08 15:44:00|2247.4|2247.4|2247.86|2247.86|2247.86|2247.86|2247.4|2247.4|0
1646754250000|2022-03-08 15:44:10|2247.98|2247.98|2247.85|2247.85|2247.98|2247.98|2247.85|2247.85|0
1646754260000|2022-03-08 15:44:20|2248.08|2248.08|2248.37|2248.37|2248.37|2248.37|2248.08|2248.08|0
1646754270000|2022-03-08 15:44:30|2248.59|2248.59|2249.22|2249.22|2249.3|2249.3|2248.41|2248.41|0
1646754280000|2022-03-08 15:44:40|2249.33|2249.33|2249.77|2249.77|2249.77|2249.77|2249.33|2249.33|0
1646754290000|2022-03-08 15:44:50|2249.59|2249.59|2250.43|2250.43|2250.43|2250.43|2249.59|2249.59|0
1646754300000|2022-03-08 15:45:00|2250.49|2250.49|2250.79|2250.79|2250.79|2250.79|2250.43|2250.43|0
1646754310000|2022-03-08 15:45:10|2250.66|2250.66|2250.5|2250.5|2250.66|2250.66|2250.5|2250.5|0
1646754320000|2022-03-08 15:45:20|2250.55|2250.55|2250.57|2250.57|2250.67|2250.67|2250.55|2250.55|0
1646754330000|2022-03-08 15:45:30|2250.44|2250.44|2249.85|2249.85|2250.44|2250.44|2249.85|2249.85|0
1646754340000|2022-03-08 15:45:40|2249.79|2249.79|2249.79|2249.79|2249.79|2249.79|2249.79|2249.79|0
1646754350000|2022-03-08 15:45:50|2249.95|2249.95|2250.07|2250.07|2250.07|2250.07|2249.95|2249.95|0
1646754360000|2022-03-08 15:46:00|2250.14|2250.14|2250.49|2250.49|2250.49|2250.49|2249.9|2249.9|0
1646754370000|2022-03-08 15:46:10|2250.41|2250.41|2250.33|2250.33|2250.63|2250.63|2250.25|2250.25|0
1646754380000|2022-03-08 15:46:20|2250.49|2250.49|2250.49|2250.49|2250.49|2250.49|2250.49|2250.49|0
1646754390000|2022-03-08 15:46:30|2250.71|2250.71|2251.33|2251.33|2251.33|2251.33|2250.71|2250.71|0
1646754400000|2022-03-08 15:46:40|2251.56|2251.56|2250.99|2250.99|2251.56|2251.56|2250.99|2250.99|0
1646754410000|2022-03-08 15:46:50|2250.87|2250.87|2250.87|2250.87|2250.87|2250.87|2250.87|2250.87|0
1646754420000|2022-03-08 15:47:00|2251.43|2251.43|2251.18|2251.18|2251.43|2251.43|2251.18|2251.18|0
1646754430000|2022-03-08 15:47:10|2250.88|2250.88|2251.16|2251.16|2251.16|2251.16|2250.76|2250.76|0
1646754440000|2022-03-08 15:47:20|2251.32|2251.32|2251.38|2251.38|2251.54|2251.54|2251.32|2251.32|0
1646754450000|2022-03-08 15:47:30|2251.44|2251.44|2251.44|2251.44|2251.44|2251.44|2251.44|2251.44|0
1646754460000|2022-03-08 15:47:40|2251.47|2251.47|2251.6|2251.6|2251.73|2251.73|2251.47|2251.47|0
1646754470000|2022-03-08 15:47:50|2251.53|2251.53|2251.46|2251.46|2251.6|2251.6|2251.31|2251.31|0
1646754480000|2022-03-08 15:48:00|2251.61|2251.61|2251.3|2251.3|2251.61|2251.61|2251.3|2251.3|0
1646754490000|2022-03-08 15:48:10|2251.22|2251.22|2251.22|2251.22|2251.22|2251.22|2251.22|2251.22|0
1646754500000|2022-03-08 15:48:20|2251.15|2251.15|2250.64|2250.64|2251.15|2251.15|2250.64|2250.64|0
1646754510000|2022-03-08 15:48:30|2250.41|2250.41|2250.41|2250.41|2250.41|2250.41|2250.41|2250.41|0
1646754520000|2022-03-08 15:48:40|2250.47|2250.47|2251.73|2251.73|2251.73|2251.73|2250.47|2250.47|0
1646754530000|2022-03-08 15:48:50|2251.88|2251.88|2251.8|2251.8|2252.07|2252.07|2251.8|2251.8|0
1646754540000|2022-03-08 15:49:00|2251|2251|2250.59|2250.59|2251|2251|2250.45|2250.45|0
1646754550000|2022-03-08 15:49:10|2250.44|2250.44|2250.25|2250.25|2250.71|2250.71|2250.25|2250.25|0
1646754560000|2022-03-08 15:49:20|2250.38|2250.38|2250.38|2250.38|2250.38|2250.38|2250.38|2250.38|0
1646754570000|2022-03-08 15:49:30|2250.51|2250.51|2250.29|2250.29|2250.51|2250.51|2250.29|2250.29|0
1646754580000|2022-03-08 15:49:40|2250.06|2250.06|2250.33|2250.33|2250.33|2250.33|2250.06|2250.06|0
1646754590000|2022-03-08 15:49:50|2250.44|2250.44|2250.87|2250.87|2250.87|2250.87|2250.44|2250.44|0
1646754600000|2022-03-08 15:50:00|2250.79|2250.79|2250.92|2250.92|2250.95|2250.95|2250.79|2250.79|0
1646754610000|2022-03-08 15:50:10|2251.24|2251.24|2251.5|2251.5|2251.5|2251.5|2251.24|2251.24|0
1646754620000|2022-03-08 15:50:20|2251.42|2251.42|2251.53|2251.53|2251.53|2251.53|2251.31|2251.31|0
1646754630000|2022-03-08 15:50:30|2251.69|2251.69|2251.47|2251.47|2251.95|2251.95|2251.47|2251.47|0
1646754640000|2022-03-08 15:50:40|2251.54|2251.54|2251.66|2251.66|2251.66|2251.66|2251.54|2251.54|0
1646754650000|2022-03-08 15:50:50|2251.82|2251.82|2251.82|2251.82|2251.82|2251.82|2251.82|2251.82|0
1646754660000|2022-03-08 15:51:00|2251.48|2251.48|2251.24|2251.24|2251.64|2251.64|2251.12|2251.12|0
1646754670000|2022-03-08 15:51:10|2251.09|2251.09|2251.16|2251.16|2251.24|2251.24|2251.09|2251.09|0
1646754680000|2022-03-08 15:51:20|2250.95|2250.95|2250.71|2250.71|2251.1|2251.1|2250.71|2250.71|0
1646754690000|2022-03-08 15:51:30|2250.79|2250.79|2251.51|2251.51|2251.51|2251.51|2250.79|2250.79|0
1646754700000|2022-03-08 15:51:40|2251.57|2251.57|2253.06|2253.06|2253.06|2253.06|2251.57|2251.57|0
1646754710000|2022-03-08 15:51:50|2253.19|2253.19|2254.04|2254.04|2254.04|2254.04|2253.19|2253.19|0
1646754720000|2022-03-08 15:52:00|2253.97|2253.97|2253.53|2253.53|2253.97|2253.97|2253.53|2253.53|0
1646754730000|2022-03-08 15:52:10|2253.31|2253.31|2250.7|2250.7|2253.31|2253.31|2250.7|2250.7|0
1646754740000|2022-03-08 15:52:20|2250.54|2250.54|2250.38|2250.38|2251.02|2251.02|2250.38|2250.38|0
1646754750000|2022-03-08 15:52:30|2250.44|2250.44|2250.21|2250.21|2250.64|2250.64|2250.21|2250.21|0
1646754760000|2022-03-08 15:52:40|2250.07|2250.07|2250.15|2250.15|2250.15|2250.15|2250.07|2250.07|0
1646754770000|2022-03-08 15:52:50|2250.27|2250.27|2250.43|2250.43|2250.43|2250.43|2250.27|2250.27|0
1646754780000|2022-03-08 15:53:00|2250.58|2250.58|2250.74|2250.74|2250.94|2250.94|2250.58|2250.58|0
1646754790000|2022-03-08 15:53:10|2250.85|2250.85|2251.01|2251.01|2251.01|2251.01|2250.74|2250.74|0
1646754800000|2022-03-08 15:53:20|2251.14|2251.14|2250.83|2250.83|2251.14|2251.14|2250.83|2250.83|0
1646754820000|2022-03-08 15:53:40|2250.7|2250.7|2250.06|2250.06|2250.7|2250.7|2249.98|2249.98|0
1646754830000|2022-03-08 15:53:50|2249.98|2249.98|2249.19|2249.19|2249.98|2249.98|2249.03|2249.03|0
1646754840000|2022-03-08 15:54:00|2249.34|2249.34|2249.37|2249.37|2249.6|2249.6|2249.34|2249.34|0
1646754850000|2022-03-08 15:54:10|2249.45|2249.45|2250.31|2250.31|2250.31|2250.31|2249.45|2249.45|0
1646754860000|2022-03-08 15:54:20|2250.37|2250.37|2251.91|2251.91|2252.39|2252.39|2250.37|2250.37|0
1646754870000|2022-03-08 15:54:30|2251.75|2251.75|2251.17|2251.17|2251.75|2251.75|2251.17|2251.17|0
1646754880000|2022-03-08 15:54:40|2251.33|2251.33|2251.55|2251.55|2251.55|2251.55|2251.33|2251.33|0
1646754890000|2022-03-08 15:54:50|2251.61|2251.61|2252.5|2252.5|2252.5|2252.5|2251.61|2251.61|0
1646754900000|2022-03-08 15:55:00|2252.34|2252.34|2252.85|2252.85|2252.93|2252.93|2252.34|2252.34|0
1646754910000|2022-03-08 15:55:10|2252.77|2252.77|2252.18|2252.18|2252.77|2252.77|2252.02|2252.02|0
1646754920000|2022-03-08 15:55:20|2252.3|2252.3|2252.56|2252.56|2252.56|2252.56|2252.18|2252.18|0
1646754930000|2022-03-08 15:55:30|2252.69|2252.69|2253.05|2253.05|2253.05|2253.05|2252.69|2252.69|0
1646754940000|2022-03-08 15:55:40|2253.16|2253.16|2253.73|2253.73|2253.73|2253.73|2253.16|2253.16|0
1646754960000|2022-03-08 15:56:00|2253.9|2253.9|2253.47|2253.47|2253.95|2253.95|2253.34|2253.34|0
1646754970000|2022-03-08 15:56:10|2253.44|2253.44|2252.87|2252.87|2253.44|2253.44|2252.56|2252.56|0
1646754980000|2022-03-08 15:56:20|2252.94|2252.94|2252.87|2252.87|2252.94|2252.94|2252.87|2252.87|0
1646754990000|2022-03-08 15:56:30|2252.72|2252.72|2251.91|2251.91|2252.72|2252.72|2251.91|2251.91|0
1646755000000|2022-03-08 15:56:40|2251.88|2251.88|2251.66|2251.66|2251.88|2251.88|2251.66|2251.66|0
1646755010000|2022-03-08 15:56:50|2251.4|2251.4|2251.58|2251.58|2251.58|2251.58|2250.97|2250.97|0
1646755020000|2022-03-08 15:57:00|2251.65|2251.65|2251.51|2251.51|2251.81|2251.81|2251.35|2251.35|0
1646755030000|2022-03-08 15:57:10|2251.28|2251.28|2251.28|2251.28|2251.28|2251.28|2251.28|2251.28|0
1646755040000|2022-03-08 15:57:20|2251.17|2251.17|2251.17|2251.17|2251.17|2251.17|2251.17|2251.17|0
1646755050000|2022-03-08 15:57:30|2251.02|2251.02|2251.21|2251.21|2251.21|2251.21|2251.02|2251.02|0
1646755060000|2022-03-08 15:57:40|2251.32|2251.32|2250.75|2250.75|2251.38|2251.38|2250.75|2250.75|0
1646755070000|2022-03-08 15:57:50|2250.9|2250.9|2251.23|2251.23|2251.23|2251.23|2250.9|2250.9|0
1646755080000|2022-03-08 15:58:00|2251.39|2251.39|2252.23|2252.23|2252.23|2252.23|2251.39|2251.39|0
1646755090000|2022-03-08 15:58:10|2252.29|2252.29|2252.93|2252.93|2252.93|2252.93|2252.29|2252.29|0
1646755100000|2022-03-08 15:58:20|2253.07|2253.07|2253.64|2253.64|2253.68|2253.68|2252.75|2252.75|0
1646755110000|2022-03-08 15:58:30|2253.48|2253.48|2253.32|2253.32|2253.64|2253.64|2253.19|2253.19|0
1646755120000|2022-03-08 15:58:40|2253.55|2253.55|2253.27|2253.27|2253.55|2253.55|2253.27|2253.27|0
1646755130000|2022-03-08 15:58:50|2253.53|2253.53|2253.51|2253.51|2253.67|2253.67|2253.51|2253.51|0
1646755140000|2022-03-08 15:59:00|2253.4|2253.4|2253.54|2253.54|2253.61|2253.61|2253.4|2253.4|0
1646755150000|2022-03-08 15:59:10|2253.77|2253.77|2254.82|2254.82|2254.82|2254.82|2253.77|2253.77|0
1646755160000|2022-03-08 15:59:20|2255.05|2255.05|2254.78|2254.78|2255.11|2255.11|2254.78|2254.78|0
1646755170000|2022-03-08 15:59:30|2254.84|2254.84|2254.84|2254.84|2254.84|2254.84|2254.84|2254.84|0
1646755180000|2022-03-08 15:59:40|2253.88|2253.88|2253.9|2253.9|2253.9|2253.9|2253.82|2253.82|0
1646755190000|2022-03-08 15:59:50|2254.06|2254.06|2254.74|2254.74|2254.74|2254.74|2254.06|2254.06|0
1646755200000|2022-03-08 16:00:00|2254.87|2254.87|2255.45|2255.45|2256.21|2256.21|2254.87|2254.87|0
1646755210000|2022-03-08 16:00:10|2255.38|2255.38|2255.8|2255.8|2255.8|2255.8|2255.38|2255.38|0
1646755220000|2022-03-08 16:00:20|2256.06|2256.06|2256.22|2256.22|2256.22|2256.22|2256.06|2256.06|0
1646755230000|2022-03-08 16:00:30|2256.14|2256.14|2255.42|2255.42|2256.14|2256.14|2255.42|2255.42|0
1646755240000|2022-03-08 16:00:40|2255.36|2255.36|2255.1|2255.1|2255.36|2255.36|2254.98|2254.98|0
1646755250000|2022-03-08 16:00:50|2254.98|2254.98|2254.02|2254.02|2254.98|2254.98|2254.02|2254.02|0
1646755260000|2022-03-08 16:01:00|2254.16|2254.16|2253.35|2253.35|2254.3|2254.3|2253.35|2253.35|0
1646755270000|2022-03-08 16:01:10|2253.42|2253.42|2253.24|2253.24|2253.42|2253.42|2253.24|2253.24|0
1646755280000|2022-03-08 16:01:20|2253.08|2253.08|2252.92|2252.92|2253.08|2253.08|2252.92|2252.92|0
1646755290000|2022-03-08 16:01:30|2252.76|2252.76|2252.43|2252.43|2252.76|2252.76|2252.39|2252.39|0
1646755300000|2022-03-08 16:01:40|2252.59|2252.59|2251.98|2251.98|2252.59|2252.59|2251.91|2251.91|0
1646755310000|2022-03-08 16:01:50|2251.82|2251.82|2252.07|2252.07|2252.07|2252.07|2251.82|2251.82|0
1646755320000|2022-03-08 16:02:00|2252.01|2252.01|2253.44|2253.44|2253.44|2253.44|2252.01|2252.01|0
1646755330000|2022-03-08 16:02:10|2253.47|2253.47|2254.15|2254.15|2254.26|2254.26|2253.47|2253.47|0
1646755340000|2022-03-08 16:02:20|2254.02|2254.02|2254.02|2254.02|2254.02|2254.02|2254.02|2254.02|0
1646755350000|2022-03-08 16:02:30|2253.89|2253.89|2253.97|2253.97|2253.97|2253.97|2253.85|2253.85|0
1646755360000|2022-03-08 16:02:40|2254.24|2254.24|2254.1|2254.1|2254.24|2254.24|2254.1|2254.1|0
1646755370000|2022-03-08 16:02:50|2254.33|2254.33|2254.46|2254.46|2254.46|2254.46|2254.33|2254.33|0
1646755380000|2022-03-08 16:03:00|2254.33|2254.33|2253.53|2253.53|2254.33|2254.33|2253.14|2253.14|0
1646755390000|2022-03-08 16:03:10|2253.6|2253.6|2254.45|2254.45|2254.45|2254.45|2253.34|2253.34|0
1646755400000|2022-03-08 16:03:20|2254.61|2254.61|2254.61|2254.61|2254.61|2254.61|2254.61|2254.61|0
1646755410000|2022-03-08 16:03:30|2254.29|2254.29|2254.57|2254.57|2254.57|2254.57|2254.29|2254.29|0
1646755420000|2022-03-08 16:03:40|2254.7|2254.7|2254.83|2254.83|2254.83|2254.83|2254.5|2254.5|0
1646755430000|2022-03-08 16:03:50|2254.67|2254.67|2254.3|2254.3|2254.75|2254.75|2254.3|2254.3|0
1646755440000|2022-03-08 16:04:00|2254.45|2254.45|2254.47|2254.47|2254.53|2254.53|2254.4|2254.4|0
1646755450000|2022-03-08 16:04:10|2254.36|2254.36|2257.7|2257.7|2257.86|2257.86|2254.36|2254.36|0
1646755460000|2022-03-08 16:04:20|2257.94|2257.94|2258|2258|2258|2258|2257.86|2257.86|0
1646755470000|2022-03-08 16:04:30|2258.08|2258.08|2258.16|2258.16|2258.16|2258.16|2257.92|2257.92|0
1646755480000|2022-03-08 16:04:40|2258.22|2258.22|2257.68|2257.68|2258.29|2258.29|2257.68|2257.68|0
1646755490000|2022-03-08 16:04:50|2257.71|2257.71|2257.55|2257.55|2257.71|2257.71|2257.55|2257.55|0
1646755500000|2022-03-08 16:05:00|2257.24|2257.24|2257.4|2257.4|2257.4|2257.4|2257.24|2257.24|0
1646755510000|2022-03-08 16:05:10|2257.12|2257.12|2257.39|2257.39|2257.39|2257.39|2257.12|2257.12|0
1646755520000|2022-03-08 16:05:20|2257.28|2257.28|2257.28|2257.28|2257.36|2257.36|2257.28|2257.28|0
1646755530000|2022-03-08 16:05:30|2257.12|2257.12|2257.48|2257.48|2257.64|2257.64|2257.12|2257.12|0
1646755540000|2022-03-08 16:05:40|2257.42|2257.42|2257.29|2257.29|2257.42|2257.42|2257.14|2257.14|0
1646755550000|2022-03-08 16:05:50|2257.36|2257.36|2257.3|2257.3|2257.36|2257.36|2257.3|2257.3|0
1646755560000|2022-03-08 16:06:00|2257.1|2257.1|2256.45|2256.45|2257.23|2257.23|2256.26|2256.26|0
1646755570000|2022-03-08 16:06:10|2256.37|2256.37|2256.26|2256.26|2256.37|2256.37|2256.26|2256.26|0
1646755580000|2022-03-08 16:06:20|2256.15|2256.15|2256.18|2256.18|2256.18|2256.18|2256.15|2256.15|0
1646755590000|2022-03-08 16:06:30|2256.11|2256.11|2256.09|2256.09|2256.11|2256.11|2256|2256|0
1646755600000|2022-03-08 16:06:40|2256.15|2256.15|2256.22|2256.22|2256.22|2256.22|2256.15|2256.15|0
1646755610000|2022-03-08 16:06:50|2256.12|2256.12|2256.12|2256.12|2256.12|2256.12|2256.12|2256.12|0
1646755620000|2022-03-08 16:07:00|2256.15|2256.15|2256.14|2256.14|2256.28|2256.28|2256.14|2256.14|0
1646755630000|2022-03-08 16:07:10|2256.3|2256.3|2256.3|2256.3|2256.3|2256.3|2256.3|2256.3|0
1646755640000|2022-03-08 16:07:20|2256.43|2256.43|2256.56|2256.56|2256.56|2256.56|2256.33|2256.33|0
1646755650000|2022-03-08 16:07:30|2256.49|2256.49|2255.99|2255.99|2256.49|2256.49|2255.99|2255.99|0
1646755660000|2022-03-08 16:07:40|2255.92|2255.92|2255.7|2255.7|2255.92|2255.92|2255.63|2255.63|0
1646755670000|2022-03-08 16:07:50|2255.76|2255.76|2256.32|2256.32|2256.32|2256.32|2255.53|2255.53|0
1646755680000|2022-03-08 16:08:00|2256.24|2256.24|2257.29|2257.29|2257.29|2257.29|2256.24|2256.24|0
1646755700000|2022-03-08 16:08:20|2257.41|2257.41|2257.67|2257.67|2257.67|2257.67|2257.41|2257.41|0
1646755710000|2022-03-08 16:08:30|2257.61|2257.61|2257.46|2257.46|2257.61|2257.61|2257.46|2257.46|0
1646755720000|2022-03-08 16:08:40|2257.6|2257.6|2257.6|2257.6|2257.6|2257.6|2257.6|2257.6|0
1646755740000|2022-03-08 16:09:00|2257.34|2257.34|2256.49|2256.49|2257.34|2257.34|2256.49|2256.49|0
1646755750000|2022-03-08 16:09:10|2256.54|2256.54|2256.4|2256.4|2256.54|2256.54|2256.4|2256.4|0
1646755760000|2022-03-08 16:09:20|2256.33|2256.33|2256.33|2256.33|2256.33|2256.33|2256.33|2256.33|0
1646755770000|2022-03-08 16:09:30|2256.36|2256.36|2258.25|2258.25|2258.25|2258.25|2256.36|2256.36|0
1646755780000|2022-03-08 16:09:40|2258.37|2258.37|2258.11|2258.11|2258.37|2258.37|2258.11|2258.11|0
1646755790000|2022-03-08 16:09:50|2258.26|2258.26|2258.26|2258.26|2258.26|2258.26|2258.26|2258.26|0
1646755800000|2022-03-08 16:10:00|2258.13|2258.13|2259.05|2259.05|2259.05|2259.05|2258.06|2258.06|0
1646755810000|2022-03-08 16:10:10|2258.89|2258.89|2258.99|2258.99|2258.99|2258.99|2258.89|2258.89|0
1646755820000|2022-03-08 16:10:20|2259.09|2259.09|2259.07|2259.07|2259.09|2259.09|2259.01|2259.01|0
1646755830000|2022-03-08 16:10:30|2259.2|2259.2|2259.2|2259.2|2259.2|2259.2|2259.2|2259.2|0
1646755840000|2022-03-08 16:10:40|2259.14|2259.14|2259.08|2259.08|2259.14|2259.14|2258.98|2258.98|0
1646755850000|2022-03-08 16:10:50|2258.96|2258.96|2258.96|2258.96|2258.96|2258.96|2258.96|2258.96|0
1646755860000|2022-03-08 16:11:00|2259.04|2259.04|2259.44|2259.44|2259.5|2259.5|2259.04|2259.04|0
1646755870000|2022-03-08 16:11:10|2259.51|2259.51|2258.9|2258.9|2259.51|2259.51|2258.78|2258.78|0
1646755880000|2022-03-08 16:11:20|2258.82|2258.82|2258.98|2258.98|2259.13|2259.13|2258.82|2258.82|0
1646755890000|2022-03-08 16:11:30|2258.85|2258.85|2259.33|2259.33|2259.33|2259.33|2258.85|2258.85|0
1646755900000|2022-03-08 16:11:40|2259.23|2259.23|2259.03|2259.03|2259.23|2259.23|2259.03|2259.03|0
1646755910000|2022-03-08 16:11:50|2258.92|2258.92|2258.72|2258.72|2258.92|2258.92|2258.72|2258.72|0
1646755920000|2022-03-08 16:12:00|2258.66|2258.66|2258.9|2258.9|2258.9|2258.9|2258.66|2258.66|0
1646755930000|2022-03-08 16:12:10|2258.96|2258.96|2258.81|2258.81|2259.44|2259.44|2258.57|2258.57|0
1646755940000|2022-03-08 16:12:20|2258.65|2258.65|2258.87|2258.87|2259.03|2259.03|2258.39|2258.39|0
1646755950000|2022-03-08 16:12:30|2259.14|2259.14|2259.16|2259.16|2259.16|2259.16|2259.03|2259.03|0
1646755960000|2022-03-08 16:12:40|2259.28|2259.28|2259.28|2259.28|2259.28|2259.28|2259.28|2259.28|0
1646755980000|2022-03-08 16:13:00|2259.15|2259.15|2259.49|2259.49|2259.49|2259.49|2259.15|2259.15|0
1646755990000|2022-03-08 16:13:10|2259.45|2259.45|2259.12|2259.12|2259.45|2259.45|2259.12|2259.12|0
1646756000000|2022-03-08 16:13:20|2258.96|2258.96|2259.23|2259.23|2259.39|2259.39|2258.96|2258.96|0
1646756010000|2022-03-08 16:13:30|2259.08|2259.08|2258.04|2258.04|2259.08|2259.08|2258.04|2258.04|0
1646756020000|2022-03-08 16:13:40|2258.19|2258.19|2258.48|2258.48|2258.64|2258.64|2258.19|2258.19|0
1646756030000|2022-03-08 16:13:50|2258.7|2258.7|2258.32|2258.32|2258.7|2258.7|2258.23|2258.23|0
1646756040000|2022-03-08 16:14:00|2258.4|2258.4|2258.89|2258.89|2258.89|2258.89|2258.4|2258.4|0
1646756050000|2022-03-08 16:14:10|2258.73|2258.73|2258.51|2258.51|2258.73|2258.73|2258.29|2258.29|0
1646756060000|2022-03-08 16:14:20|2258.4|2258.4|2258.63|2258.63|2258.63|2258.63|2258.28|2258.28|0
1646756070000|2022-03-08 16:14:30|2258.51|2258.51|2258.57|2258.57|2258.63|2258.63|2258.51|2258.51|0
1646756080000|2022-03-08 16:14:40|2258.79|2258.79|2258.92|2258.92|2258.92|2258.92|2258.67|2258.67|0
1646756090000|2022-03-08 16:14:50|2259.04|2259.04|2258.94|2258.94|2259.3|2259.3|2258.94|2258.94|0
1646756100000|2022-03-08 16:15:00|2259.09|2259.09|2260.57|2260.57|2260.96|2260.96|2259.09|2259.09|0
1646756110000|2022-03-08 16:15:10|2260.51|2260.51|2260.69|2260.69|2260.85|2260.85|2260.24|2260.24|0
1646756120000|2022-03-08 16:15:20|2261.04|2261.04|2261.04|2261.04|2261.04|2261.04|2261.04|2261.04|0
1646756130000|2022-03-08 16:15:30|2261.49|2261.49|2261.25|2261.25|2261.49|2261.49|2261.18|2261.18|0
1646756150000|2022-03-08 16:15:50|2261.36|2261.36|2261.72|2261.72|2261.72|2261.72|2261.36|2261.36|0
1646756160000|2022-03-08 16:16:00|2261.78|2261.78|2261.35|2261.35|2261.78|2261.78|2261.35|2261.35|0
1646756170000|2022-03-08 16:16:10|2261.28|2261.28|2261.1|2261.1|2261.28|2261.28|2261.1|2261.1|0
1646756180000|2022-03-08 16:16:20|2261.16|2261.16|2261.97|2261.97|2261.97|2261.97|2261.16|2261.16|0
1646756190000|2022-03-08 16:16:30|2262.04|2262.04|2262.12|2262.12|2262.2|2262.2|2261.97|2261.97|0
1646756200000|2022-03-08 16:16:40|2262.28|2262.28|2260.71|2260.71|2262.28|2262.28|2260.71|2260.71|0
1646756210000|2022-03-08 16:16:50|2260.59|2260.59|2260.29|2260.29|2260.59|2260.59|2260.15|2260.15|0
1646756220000|2022-03-08 16:17:00|2260.11|2260.11|2260|2260|2260.11|2260.11|2260|2260|0
1646756230000|2022-03-08 16:17:10|2259.92|2259.92|2259.75|2259.75|2259.98|2259.98|2259.7|2259.7|0
1646756240000|2022-03-08 16:17:20|2259.62|2259.62|2259.47|2259.47|2259.72|2259.72|2259.47|2259.47|0
1646756250000|2022-03-08 16:17:30|2259.51|2259.51|2259.57|2259.57|2259.57|2259.57|2259.51|2259.51|0
1646756260000|2022-03-08 16:17:40|2259.47|2259.47|2259.54|2259.54|2259.54|2259.54|2259.41|2259.41|0
1646756270000|2022-03-08 16:17:50|2259.6|2259.6|2260.36|2260.36|2260.36|2260.36|2259.6|2259.6|0
1646756280000|2022-03-08 16:18:00|2260.52|2260.52|2260.6|2260.6|2260.75|2260.75|2260.52|2260.52|0
1646756290000|2022-03-08 16:18:10|2260.53|2260.53|2259.67|2259.67|2260.53|2260.53|2259.67|2259.67|0
1646756300000|2022-03-08 16:18:20|2259.57|2259.57|2259.96|2259.96|2259.96|2259.96|2259.57|2259.57|0
1646756310000|2022-03-08 16:18:30|2259.88|2259.88|2259.97|2259.97|2259.97|2259.97|2259.83|2259.83|0
1646756320000|2022-03-08 16:18:40|2260.1|2260.1|2260.06|2260.06|2260.1|2260.1|2260.03|2260.03|0
1646756330000|2022-03-08 16:18:50|2260.03|2260.03|2259.76|2259.76|2260.03|2260.03|2259.76|2259.76|0
1646756340000|2022-03-08 16:19:00|2259.84|2259.84|2260.18|2260.18|2260.24|2260.24|2259.76|2259.76|0
1646756350000|2022-03-08 16:19:10|2260.24|2260.24|2260.16|2260.16|2260.3|2260.3|2260.03|2260.03|0
1646756360000|2022-03-08 16:19:20|2260.24|2260.24|2260.7|2260.7|2260.81|2260.81|2260.24|2260.24|0
1646756370000|2022-03-08 16:19:30|2260.57|2260.57|2261.16|2261.16|2261.16|2261.16|2260.57|2260.57|0
1646756380000|2022-03-08 16:19:40|2261.08|2261.08|2260.98|2260.98|2261.08|2261.08|2260.56|2260.56|0
1646756390000|2022-03-08 16:19:50|2260.82|2260.82|2260.82|2260.82|2260.82|2260.82|2260.82|2260.82|0
1646756400000|2022-03-08 16:20:00|2261.04|2261.04|2261.05|2261.05|2261.48|2261.48|2261.04|2261.04|0
1646756410000|2022-03-08 16:20:10|2260.89|2260.89|2260.75|2260.75|2260.89|2260.89|2260.75|2260.75|0
1646756420000|2022-03-08 16:20:20|2260.82|2260.82|2260.37|2260.37|2260.82|2260.82|2260.37|2260.37|0
1646756430000|2022-03-08 16:20:30|2260.53|2260.53|2259.61|2259.61|2260.53|2260.53|2259.61|2259.61|0
1646756440000|2022-03-08 16:20:40|2259.49|2259.49|2258.41|2258.41|2259.49|2259.49|2258.41|2258.41|0
1646756450000|2022-03-08 16:20:50|2258.48|2258.48|2258.26|2258.26|2258.55|2258.55|2258.26|2258.26|0
1646756460000|2022-03-08 16:21:00|2258.37|2258.37|2257.27|2257.27|2258.37|2258.37|2257.27|2257.27|0
1646756470000|2022-03-08 16:21:10|2257.16|2257.16|2256.53|2256.53|2257.16|2257.16|2256.53|2256.53|0
1646756480000|2022-03-08 16:21:20|2256.66|2256.66|2256.49|2256.49|2256.9|2256.9|2256.49|2256.49|0
1646756490000|2022-03-08 16:21:30|2256.22|2256.22|2256.22|2256.22|2256.22|2256.22|2256.22|2256.22|0
1646756500000|2022-03-08 16:21:40|2255.91|2255.91|2255.29|2255.29|2256.03|2256.03|2255.29|2255.29|0
1646756510000|2022-03-08 16:21:50|2254.97|2254.97|2253.94|2253.94|2254.97|2254.97|2253.94|2253.94|0
1646756520000|2022-03-08 16:22:00|2253.86|2253.86|2253.48|2253.48|2253.86|2253.86|2253.21|2253.21|0
1646756530000|2022-03-08 16:22:10|2253.31|2253.31|2254.04|2254.04|2254.04|2254.04|2253.18|2253.18|0
1646756540000|2022-03-08 16:22:20|2254.11|2254.11|2254.19|2254.19|2254.37|2254.37|2254.05|2254.05|0
1646756550000|2022-03-08 16:22:30|2254.3|2254.3|2253.73|2253.73|2254.3|2254.3|2253.73|2253.73|0
1646756560000|2022-03-08 16:22:40|2253.79|2253.79|2253.43|2253.43|2253.79|2253.79|2253.36|2253.36|0
1646756570000|2022-03-08 16:22:50|2253.39|2253.39|2253.04|2253.04|2253.39|2253.39|2252.96|2252.96|0
1646756580000|2022-03-08 16:23:00|2252.92|2252.92|2253.07|2253.07|2253.07|2253.07|2252.92|2252.92|0
1646756590000|2022-03-08 16:23:10|2253|2253|2254.74|2254.74|2254.74|2254.74|2253|2253|0
1646756610000|2022-03-08 16:23:30|2254.85|2254.85|2253.82|2253.82|2254.85|2254.85|2253.78|2253.78|0
1646756620000|2022-03-08 16:23:40|2253.78|2253.78|2254.23|2254.23|2254.23|2254.23|2253.78|2253.78|0
1646756630000|2022-03-08 16:23:50|2254.2|2254.2|2254.2|2254.2|2254.26|2254.26|2254.15|2254.15|0
1646756640000|2022-03-08 16:24:00|2254.27|2254.27|2254.82|2254.82|2254.82|2254.82|2254.27|2254.27|0
1646756650000|2022-03-08 16:24:10|2254.74|2254.74|2254.29|2254.29|2254.85|2254.85|2254.29|2254.29|0
1646756660000|2022-03-08 16:24:20|2254.07|2254.07|2254.65|2254.65|2254.65|2254.65|2253.91|2253.91|0
1646756670000|2022-03-08 16:24:30|2254.76|2254.76|2254.94|2254.94|2254.94|2254.94|2254.76|2254.76|0
1646756680000|2022-03-08 16:24:40|2255.01|2255.01|2255.01|2255.01|2255.01|2255.01|2255.01|2255.01|0
1646756690000|2022-03-08 16:24:50|2255.07|2255.07|2254.77|2254.77|2255.07|2255.07|2254.66|2254.66|0
1646756700000|2022-03-08 16:25:00|2254.61|2254.61|2254.84|2254.84|2254.84|2254.84|2254.5|2254.5|0
1646756710000|2022-03-08 16:25:10|2254.69|2254.69|2254.44|2254.44|2255.24|2255.24|2254.44|2254.44|0
1646756720000|2022-03-08 16:25:20|2254.36|2254.36|2253.81|2253.81|2254.59|2254.59|2253.78|2253.78|0
1646756740000|2022-03-08 16:25:40|2254|2254|2254|2254|2254|2254|2254|2254|0
1646756750000|2022-03-08 16:25:50|2253.85|2253.85|2254.4|2254.4|2254.4|2254.4|2253.85|2253.85|0
1646756760000|2022-03-08 16:26:00|2254.56|2254.56|2253.47|2253.47|2254.56|2254.56|2253.47|2253.47|0
1646756770000|2022-03-08 16:26:10|2253.62|2253.62|2253.58|2253.58|2253.73|2253.73|2253.47|2253.47|0
1646756780000|2022-03-08 16:26:20|2253.54|2253.54|2253.37|2253.37|2253.67|2253.67|2253.37|2253.37|0
1646756790000|2022-03-08 16:26:30|2253.15|2253.15|2253.99|2253.99|2254.01|2254.01|2253.07|2253.07|0
1646756800000|2022-03-08 16:26:40|2253.83|2253.83|2253.17|2253.17|2253.83|2253.83|2253.17|2253.17|0
1646756810000|2022-03-08 16:26:50|2253.4|2253.4|2253.34|2253.34|2253.4|2253.4|2253.03|2253.03|0
1646756820000|2022-03-08 16:27:00|2253.42|2253.42|2254.82|2254.82|2254.85|2254.85|2253.34|2253.34|0
1646756830000|2022-03-08 16:27:10|2254.55|2254.55|2254.79|2254.79|2254.79|2254.79|2254.55|2254.55|0
1646756840000|2022-03-08 16:27:20|2254.87|2254.87|2255.38|2255.38|2255.38|2255.38|2254.87|2254.87|0
1646756850000|2022-03-08 16:27:30|2255.61|2255.61|2256.39|2256.39|2256.42|2256.42|2255.61|2255.61|0
1646756860000|2022-03-08 16:27:40|2256.23|2256.23|2255.26|2255.26|2256.23|2256.23|2255.19|2255.19|0
1646756870000|2022-03-08 16:27:50|2255.34|2255.34|2255.98|2255.98|2256.04|2256.04|2255.26|2255.26|0
1646756880000|2022-03-08 16:28:00|2256.06|2256.06|2256.66|2256.66|2256.81|2256.81|2255.36|2255.36|0
1646756890000|2022-03-08 16:28:10|2256.59|2256.59|2256.31|2256.31|2256.59|2256.59|2256.27|2256.27|0
1646756900000|2022-03-08 16:28:20|2256.23|2256.23|2255.83|2255.83|2256.23|2256.23|2255.71|2255.71|0
1646756910000|2022-03-08 16:28:30|2255.76|2255.76|2256.11|2256.11|2256.11|2256.11|2255.76|2255.76|0
1646756920000|2022-03-08 16:28:40|2255.96|2255.96|2255.91|2255.91|2256.39|2256.39|2255.63|2255.63|0
1646756930000|2022-03-08 16:28:50|2256.03|2256.03|2256.38|2256.38|2256.53|2256.53|2256.03|2256.03|0
1646756940000|2022-03-08 16:29:00|2256.5|2256.5|2255.11|2255.11|2256.58|2256.58|2255.11|2255.11|0
1646756950000|2022-03-08 16:29:10|2254.88|2254.88|2253.99|2253.99|2254.88|2254.88|2253.99|2253.99|0
1646756960000|2022-03-08 16:29:20|2254.17|2254.17|2255.37|2255.37|2255.37|2255.37|2254.17|2254.17|0
1646756970000|2022-03-08 16:29:30|2255.21|2255.21|2255.63|2255.63|2255.74|2255.74|2255.21|2255.21|0
1646756980000|2022-03-08 16:29:40|2255.76|2255.76|2255.62|2255.62|2255.93|2255.93|2255.44|2255.44|0
1646756990000|2022-03-08 16:29:50|2255.56|2255.56|2255.02|2255.02|2255.56|2255.56|2255.02|2255.02|0
1646813700000|2022-03-09 08:15:00|2317.21|2317.21|2313.42|2313.42|2317.21|2317.21|2313.42|2313.42|0
1646813710000|2022-03-09 08:15:10|2312.78|2312.78|2312.03|2312.03|2313.02|2313.02|2311.95|2311.95|0
1646813720000|2022-03-09 08:15:20|2312.18|2312.18|2309.47|2309.47|2312.18|2312.18|2309.4|2309.4|0
1646813730000|2022-03-09 08:15:30|2309.61|2309.61|2306.25|2306.25|2309.61|2309.61|2306.25|2306.25|0
1646813740000|2022-03-09 08:15:40|2306.64|2306.64|2306.29|2306.29|2306.8|2306.8|2306.14|2306.14|0
1646813750000|2022-03-09 08:15:50|2306.16|2306.16|2305.58|2305.58|2306.16|2306.16|2305.5|2305.5|0
1646813760000|2022-03-09 08:16:00|2305.5|2305.5|2302.38|2302.38|2305.5|2305.5|2302.35|2302.35|0
1646813770000|2022-03-09 08:16:10|2302.46|2302.46|2300.46|2300.46|2302.46|2302.46|2300.31|2300.31|0
1646813780000|2022-03-09 08:16:20|2300.68|2300.68|2298.79|2298.79|2300.75|2300.75|2298.79|2298.79|0
1646813790000|2022-03-09 08:16:30|2298.95|2298.95|2297.71|2297.71|2298.95|2298.95|2297.7|2297.7|0
1646813800000|2022-03-09 08:16:40|2297.52|2297.52|2297.75|2297.75|2297.86|2297.86|2297.48|2297.48|0
1646813810000|2022-03-09 08:16:50|2297.67|2297.67|2297.45|2297.45|2297.67|2297.67|2297.42|2297.42|0
1646813820000|2022-03-09 08:17:00|2297.52|2297.52|2297.63|2297.63|2298|2298|2297.45|2297.45|0
1646813830000|2022-03-09 08:17:10|2297.69|2297.69|2296.92|2296.92|2297.69|2297.69|2296.92|2296.92|0
1646813840000|2022-03-09 08:17:20|2296.79|2296.79|2296.59|2296.59|2296.79|2296.79|2296.59|2296.59|0
1646813850000|2022-03-09 08:17:30|2296.45|2296.45|2297.79|2297.79|2297.94|2297.94|2296.45|2296.45|0
1646813860000|2022-03-09 08:17:40|2297.56|2297.56|2297.33|2297.33|2297.56|2297.56|2297.33|2297.33|0
1646813870000|2022-03-09 08:17:50|2297.72|2297.72|2297.49|2297.49|2297.74|2297.74|2297.49|2297.49|0
1646813880000|2022-03-09 08:18:00|2297.81|2297.81|2298.34|2298.34|2298.34|2298.34|2297.81|2297.81|0
1646813890000|2022-03-09 08:18:10|2298.48|2298.48|2299.68|2299.68|2299.68|2299.68|2298.41|2298.41|0
1646813900000|2022-03-09 08:18:20|2299.9|2299.9|2306.6|2306.6|2306.6|2306.6|2299.9|2299.9|0
1646813910000|2022-03-09 08:18:30|2307.14|2307.14|2307.06|2307.06|2307.14|2307.14|2307|2307|0
1646813920000|2022-03-09 08:18:40|2307.49|2307.49|2308.59|2308.59|2309.09|2309.09|2307.17|2307.17|0
1646813930000|2022-03-09 08:18:50|2308.86|2308.86|2310.83|2310.83|2310.83|2310.83|2308.86|2308.86|0
1646813940000|2022-03-09 08:19:00|2311.14|2311.14|2311.13|2311.13|2311.14|2311.14|2310.99|2310.99|0
1646813950000|2022-03-09 08:19:10|2311.99|2311.99|2310.59|2310.59|2312.52|2312.52|2310.59|2310.59|0
1646813960000|2022-03-09 08:19:20|2310.14|2310.14|2308.27|2308.27|2310.14|2310.14|2308.12|2308.12|0
1646813970000|2022-03-09 08:19:30|2308.72|2308.72|2310.22|2310.22|2310.8|2310.8|2308.72|2308.72|0
1646813980000|2022-03-09 08:19:40|2309.96|2309.96|2311.04|2311.04|2311.48|2311.48|2309.96|2309.96|0
1646813990000|2022-03-09 08:19:50|2310.9|2310.9|2310.51|2310.51|2310.9|2310.9|2310.4|2310.4|0
1646814000000|2022-03-09 08:20:00|2310.45|2310.45|2312.64|2312.64|2312.64|2312.64|2310.45|2310.45|0
1646814010000|2022-03-09 08:20:10|2313.14|2313.14|2315.25|2315.25|2315.25|2315.25|2313.14|2313.14|0
1646814020000|2022-03-09 08:20:20|2315.38|2315.38|2314.96|2314.96|2315.45|2315.45|2314.96|2314.96|0
1646814030000|2022-03-09 08:20:30|2315.3|2315.3|2315.96|2315.96|2316.46|2316.46|2315.3|2315.3|0
1646814040000|2022-03-09 08:20:40|2315.44|2315.44|2313.39|2313.39|2315.44|2315.44|2313.21|2313.21|0
1646814050000|2022-03-09 08:20:50|2313.79|2313.79|2313.05|2313.05|2313.79|2313.79|2313.05|2313.05|0
1646814060000|2022-03-09 08:21:00|2312.91|2312.91|2313.73|2313.73|2313.81|2313.81|2312.91|2312.91|0
1646814070000|2022-03-09 08:21:10|2313.59|2313.59|2313.26|2313.26|2313.59|2313.59|2313.26|2313.26|0
1646814080000|2022-03-09 08:21:20|2313.11|2313.11|2310.58|2310.58|2313.11|2313.11|2310.58|2310.58|0
1646814090000|2022-03-09 08:21:30|2310.1|2310.1|2310.3|2310.3|2310.45|2310.45|2310.1|2310.1|0
1646814100000|2022-03-09 08:21:40|2310.23|2310.23|2309.73|2309.73|2310.23|2310.23|2309.41|2309.41|0
1646814110000|2022-03-09 08:21:50|2309.61|2309.61|2310.21|2310.21|2310.21|2310.21|2309.61|2309.61|0
1646814120000|2022-03-09 08:22:00|2310.43|2310.43|2312.77|2312.77|2313.02|2313.02|2310.43|2310.43|0
1646814130000|2022-03-09 08:22:10|2312.53|2312.53|2312.96|2312.96|2313.09|2313.09|2312.27|2312.27|0
1646814140000|2022-03-09 08:22:20|2312.7|2312.7|2312.17|2312.17|2312.7|2312.7|2312.17|2312.17|0
1646814150000|2022-03-09 08:22:30|2312.31|2312.31|2311.83|2311.83|2312.31|2312.31|2311.12|2311.12|0
1646814160000|2022-03-09 08:22:40|2311.99|2311.99|2312.02|2312.02|2312.02|2312.02|2311.72|2311.72|0
1646814170000|2022-03-09 08:22:50|2312.29|2312.29|2312.15|2312.15|2312.29|2312.29|2312.15|2312.15|0
1646814180000|2022-03-09 08:23:00|2311.84|2311.84|2311.91|2311.91|2311.91|2311.91|2311.84|2311.84|0
1646814190000|2022-03-09 08:23:10|2311.41|2311.41|2312.45|2312.45|2312.45|2312.45|2311.02|2311.02|0
1646814200000|2022-03-09 08:23:20|2312.57|2312.57|2314.67|2314.67|2314.67|2314.67|2312.57|2312.57|0
1646814210000|2022-03-09 08:23:30|2314.9|2314.9|2315.15|2315.15|2315.25|2315.25|2314.9|2314.9|0
1646814220000|2022-03-09 08:23:40|2315.54|2315.54|2314.33|2314.33|2315.62|2315.62|2314.33|2314.33|0
1646814230000|2022-03-09 08:23:50|2314.2|2314.2|2310.19|2310.19|2314.2|2314.2|2310.05|2310.05|0
1646814240000|2022-03-09 08:24:00|2310.05|2310.05|2309.88|2309.88|2310.5|2310.5|2309.66|2309.66|0
1646814250000|2022-03-09 08:24:10|2309.81|2309.81|2311.79|2311.79|2311.94|2311.94|2309.54|2309.54|0
1646814260000|2022-03-09 08:24:20|2311.6|2311.6|2310.32|2310.32|2312.04|2312.04|2310.32|2310.32|0
1646814270000|2022-03-09 08:24:30|2310.39|2310.39|2310.31|2310.31|2310.39|2310.39|2310.31|2310.31|0
1646814280000|2022-03-09 08:24:40|2310.34|2310.34|2310.4|2310.4|2310.89|2310.89|2310.29|2310.29|0
1646814290000|2022-03-09 08:24:50|2310.17|2310.17|2310.31|2310.31|2310.31|2310.31|2310.17|2310.17|0
1646814300000|2022-03-09 08:25:00|2310.27|2310.27|2309.79|2309.79|2310.27|2310.27|2309.6|2309.6|0
1646814310000|2022-03-09 08:25:10|2309.51|2309.51|2309.51|2309.51|2309.51|2309.51|2309.51|2309.51|0
1646814320000|2022-03-09 08:25:20|2309.77|2309.77|2310.17|2310.17|2310.17|2310.17|2309.77|2309.77|0
1646814330000|2022-03-09 08:25:30|2310.11|2310.11|2311.52|2311.52|2311.52|2311.52|2309.84|2309.84|0
1646814340000|2022-03-09 08:25:40|2311.75|2311.75|2312.04|2312.04|2312.17|2312.17|2311.75|2311.75|0
1646814350000|2022-03-09 08:25:50|2312.12|2312.12|2312.08|2312.08|2312.71|2312.71|2312.08|2312.08|0
1646814360000|2022-03-09 08:26:00|2312|2312|2311.15|2311.15|2312|2312|2310.86|2310.86|0
1646814370000|2022-03-09 08:26:10|2311.27|2311.27|2311.33|2311.33|2311.33|2311.33|2311.27|2311.27|0
1646814380000|2022-03-09 08:26:20|2311.2|2311.2|2310.73|2310.73|2311.2|2311.2|2310.73|2310.73|0
1646814390000|2022-03-09 08:26:30|2310.65|2310.65|2309.58|2309.58|2310.92|2310.92|2309.28|2309.28|0
1646814400000|2022-03-09 08:26:40|2309.81|2309.81|2311.99|2311.99|2312.29|2312.29|2309.81|2309.81|0
1646814410000|2022-03-09 08:26:50|2311.86|2311.86|2311.16|2311.16|2311.86|2311.86|2310.4|2310.4|0
1646814420000|2022-03-09 08:27:00|2311.1|2311.1|2311.55|2311.55|2311.55|2311.55|2311.1|2311.1|0
1646814430000|2022-03-09 08:27:10|2312.09|2312.09|2313.63|2313.63|2313.71|2313.71|2312.06|2312.06|0
1646814440000|2022-03-09 08:27:20|2313.56|2313.56|2313.56|2313.56|2313.56|2313.56|2313.56|2313.56|0
1646814450000|2022-03-09 08:27:30|2313.16|2313.16|2314.34|2314.34|2314.34|2314.34|2313.16|2313.16|0
1646814460000|2022-03-09 08:27:40|2314.62|2314.62|2316.62|2316.62|2316.77|2316.77|2314.62|2314.62|0
1646814470000|2022-03-09 08:27:50|2316.27|2316.27|2315.07|2315.07|2316.27|2316.27|2315.07|2315.07|0
1646814480000|2022-03-09 08:28:00|2315.14|2315.14|2314.22|2314.22|2315.14|2315.14|2314.22|2314.22|0
1646814490000|2022-03-09 08:28:10|2314.37|2314.37|2314.66|2314.66|2314.66|2314.66|2314.37|2314.37|0
1646814500000|2022-03-09 08:28:20|2314.73|2314.73|2314.67|2314.67|2314.73|2314.73|2314.67|2314.67|0
1646814510000|2022-03-09 08:28:30|2314.52|2314.52|2313.85|2313.85|2314.52|2314.52|2313.72|2313.72|0
1646814520000|2022-03-09 08:28:40|2314|2314|2314.21|2314.21|2314.27|2314.27|2314|2314|0
1646814530000|2022-03-09 08:28:50|2314.14|2314.14|2313.71|2313.71|2314.14|2314.14|2313.71|2313.71|0
1646814540000|2022-03-09 08:29:00|2313.79|2313.79|2312.3|2312.3|2313.86|2313.86|2312.18|2312.18|0
1646814550000|2022-03-09 08:29:10|2312.37|2312.37|2312.09|2312.09|2312.44|2312.44|2312.09|2312.09|0
1646814560000|2022-03-09 08:29:20|2312.02|2312.02|2310.77|2310.77|2312.09|2312.09|2310.77|2310.77|0
1646814570000|2022-03-09 08:29:30|2310.5|2310.5|2310.37|2310.37|2310.5|2310.5|2310.34|2310.34|0
1646814580000|2022-03-09 08:29:40|2310.23|2310.23|2310.12|2310.12|2310.23|2310.23|2309.92|2309.92|0
1646814590000|2022-03-09 08:29:50|2310.19|2310.19|2310.09|2310.09|2310.19|2310.19|2310.09|2310.09|0
1646814600000|2022-03-09 08:30:00|2310.56|2310.56|2311.18|2311.18|2311.18|2311.18|2310.36|2310.36|0
1646814610000|2022-03-09 08:30:10|2311.1|2311.1|2310.85|2310.85|2311.1|2311.1|2310.7|2310.7|0
1646814620000|2022-03-09 08:30:20|2310.71|2310.71|2311.53|2311.53|2311.53|2311.53|2310.59|2310.59|0
1646814630000|2022-03-09 08:30:30|2311.97|2311.97|2312.13|2312.13|2312.31|2312.31|2311.94|2311.94|0
1646814640000|2022-03-09 08:30:40|2312.26|2312.26|2314.16|2314.16|2314.16|2314.16|2312.26|2312.26|0
1646814650000|2022-03-09 08:30:50|2314.24|2314.24|2316.51|2316.51|2316.51|2316.51|2314.24|2314.24|0
1646814660000|2022-03-09 08:31:00|2316.57|2316.57|2315.91|2315.91|2316.57|2316.57|2315.83|2315.83|0
1646814670000|2022-03-09 08:31:10|2316.07|2316.07|2316.38|2316.38|2316.38|2316.38|2316.07|2316.07|0
1646814680000|2022-03-09 08:31:20|2316.51|2316.51|2316.22|2316.22|2316.54|2316.54|2315.94|2315.94|0
1646814690000|2022-03-09 08:31:30|2315.99|2315.99|2316.03|2316.03|2316.03|2316.03|2315.87|2315.87|0
1646814700000|2022-03-09 08:31:40|2316.29|2316.29|2316.62|2316.62|2316.62|2316.62|2316.29|2316.29|0
1646814710000|2022-03-09 08:31:50|2316.67|2316.67|2316.88|2316.88|2316.95|2316.95|2316.67|2316.67|0
1646814720000|2022-03-09 08:32:00|2317.19|2317.19|2317.35|2317.35|2317.35|2317.35|2317.19|2317.19|0
1646814730000|2022-03-09 08:32:10|2317.27|2317.27|2315.73|2315.73|2317.27|2317.27|2315.73|2315.73|0
1646814740000|2022-03-09 08:32:20|2315.39|2315.39|2315.4|2315.4|2315.4|2315.4|2315.24|2315.24|0
1646814750000|2022-03-09 08:32:30|2315.71|2315.71|2317.86|2317.86|2317.86|2317.86|2315.71|2315.71|0
1646814760000|2022-03-09 08:32:40|2318.25|2318.25|2320.07|2320.07|2320.07|2320.07|2318.25|2318.25|0
1646814770000|2022-03-09 08:32:50|2319.97|2319.97|2320.44|2320.44|2320.44|2320.44|2319.79|2319.79|0
1646814780000|2022-03-09 08:33:00|2320.59|2320.59|2321.77|2321.77|2321.77|2321.77|2320.59|2320.59|0
1646814790000|2022-03-09 08:33:10|2321.65|2321.65|2321.01|2321.01|2321.65|2321.65|2321.01|2321.01|0
1646814800000|2022-03-09 08:33:20|2320.67|2320.67|2321.84|2321.84|2321.84|2321.84|2320.67|2320.67|0
1646814810000|2022-03-09 08:33:30|2321.96|2321.96|2321.87|2321.87|2321.96|2321.96|2321.8|2321.8|0
1646814820000|2022-03-09 08:33:40|2321.91|2321.91|2322.44|2322.44|2322.44|2322.44|2321.91|2321.91|0
1646814830000|2022-03-09 08:33:50|2322.73|2322.73|2323.21|2323.21|2323.21|2323.21|2322.73|2322.73|0
1646814840000|2022-03-09 08:34:00|2323.05|2323.05|2322.75|2322.75|2323.05|2323.05|2322.33|2322.33|0
1646814850000|2022-03-09 08:34:10|2322.6|2322.6|2320.68|2320.68|2322.6|2322.6|2320.68|2320.68|0
1646814860000|2022-03-09 08:34:20|2320.87|2320.87|2320.74|2320.74|2320.87|2320.87|2320.74|2320.74|0
1646814870000|2022-03-09 08:34:30|2320.31|2320.31|2320.38|2320.38|2320.38|2320.38|2320.07|2320.07|0
1646814880000|2022-03-09 08:34:40|2320.52|2320.52|2320.74|2320.74|2320.74|2320.74|2320.45|2320.45|0
1646814890000|2022-03-09 08:34:50|2320.92|2320.92|2320.92|2320.92|2320.92|2320.92|2320.92|2320.92|0
1646814900000|2022-03-09 08:35:00|2320.84|2320.84|2320.92|2320.92|2320.92|2320.92|2320.84|2320.84|0
1646814910000|2022-03-09 08:35:10|2320.61|2320.61|2320.52|2320.52|2320.61|2320.61|2320.38|2320.38|0
1646814920000|2022-03-09 08:35:20|2320.83|2320.83|2320.74|2320.74|2321.04|2321.04|2320.74|2320.74|0
1646814930000|2022-03-09 08:35:30|2320.7|2320.7|2320.37|2320.37|2320.7|2320.7|2320.37|2320.37|0
1646814940000|2022-03-09 08:35:40|2320.3|2320.3|2319.14|2319.14|2320.3|2320.3|2319.14|2319.14|0
1646814950000|2022-03-09 08:35:50|2318.95|2318.95|2318.56|2318.56|2318.95|2318.95|2318.56|2318.56|0
1646814960000|2022-03-09 08:36:00|2318.12|2318.12|2318.12|2318.12|2318.12|2318.12|2318.12|2318.12|0
1646814970000|2022-03-09 08:36:10|2317.83|2317.83|2317.01|2317.01|2317.83|2317.83|2317.01|2317.01|0
1646814980000|2022-03-09 08:36:20|2316.88|2316.88|2316.97|2316.97|2316.97|2316.97|2316.88|2316.88|0
1646814990000|2022-03-09 08:36:30|2316.85|2316.85|2315.91|2315.91|2316.85|2316.85|2315.91|2315.91|0
1646815000000|2022-03-09 08:36:40|2315.67|2315.67|2313.78|2313.78|2315.67|2315.67|2313.78|2313.78|0
1646815010000|2022-03-09 08:36:50|2313.9|2313.9|2314.96|2314.96|2314.96|2314.96|2313.9|2313.9|0
1646815020000|2022-03-09 08:37:00|2315.12|2315.12|2315.5|2315.5|2315.5|2315.5|2315.12|2315.12|0
1646815030000|2022-03-09 08:37:10|2315.43|2315.43|2314.3|2314.3|2315.43|2315.43|2314.3|2314.3|0
1646815040000|2022-03-09 08:37:20|2314.37|2314.37|2314.3|2314.3|2314.44|2314.44|2314.3|2314.3|0
1646815060000|2022-03-09 08:37:40|2314.23|2314.23|2314.13|2314.13|2314.23|2314.23|2314.13|2314.13|0
1646815070000|2022-03-09 08:37:50|2314.01|2314.01|2315.63|2315.63|2315.63|2315.63|2313.97|2313.97|0
1646815080000|2022-03-09 08:38:00|2316.34|2316.34|2316.9|2316.9|2317.06|2317.06|2316.27|2316.27|0
1646815090000|2022-03-09 08:38:10|2316.33|2316.33|2315.77|2315.77|2316.33|2316.33|2315.77|2315.77|0
1646815100000|2022-03-09 08:38:20|2315.52|2315.52|2315.74|2315.74|2315.74|2315.74|2315.52|2315.52|0
1646815110000|2022-03-09 08:38:30|2316.05|2316.05|2318.29|2318.29|2318.37|2318.37|2316.05|2316.05|0
1646815120000|2022-03-09 08:38:40|2318.74|2318.74|2318.86|2318.86|2318.86|2318.86|2318.74|2318.74|0
1646815130000|2022-03-09 08:38:50|2318.99|2318.99|2319.85|2319.85|2319.85|2319.85|2318.99|2318.99|0
1646815140000|2022-03-09 08:39:00|2320.13|2320.13|2320.16|2320.16|2320.25|2320.25|2320|2320|0
1646815150000|2022-03-09 08:39:10|2320.09|2320.09|2321.54|2321.54|2321.67|2321.67|2320.09|2320.09|0
1646815160000|2022-03-09 08:39:20|2321.47|2321.47|2322.03|2322.03|2322.03|2322.03|2321.47|2321.47|0
1646815170000|2022-03-09 08:39:30|2322.11|2322.11|2321.77|2321.77|2322.11|2322.11|2321.77|2321.77|0
1646815180000|2022-03-09 08:39:40|2321.8|2321.8|2321.31|2321.31|2321.8|2321.8|2321.31|2321.31|0
1646815190000|2022-03-09 08:39:50|2321.65|2321.65|2319.22|2319.22|2321.65|2321.65|2319.22|2319.22|0
1646815200000|2022-03-09 08:40:00|2318.77|2318.77|2316.48|2316.48|2318.77|2318.77|2316.48|2316.48|0
1646815210000|2022-03-09 08:40:10|2315.93|2315.93|2316.84|2316.84|2316.92|2316.92|2315.93|2315.93|0
1646815220000|2022-03-09 08:40:20|2316.77|2316.77|2316.98|2316.98|2317.13|2317.13|2316.4|2316.4|0
1646815230000|2022-03-09 08:40:30|2316.8|2316.8|2316.69|2316.69|2316.8|2316.8|2316.45|2316.45|0
1646815240000|2022-03-09 08:40:40|2316.62|2316.62|2316.62|2316.62|2316.62|2316.62|2316.62|2316.62|0
1646815250000|2022-03-09 08:40:50|2316.22|2316.22|2316.24|2316.24|2316.54|2316.54|2316.22|2316.22|0
1646815260000|2022-03-09 08:41:00|2316.32|2316.32|2316.28|2316.28|2316.32|2316.32|2316.28|2316.28|0
1646815270000|2022-03-09 08:41:10|2316.64|2316.64|2315.57|2315.57|2316.64|2316.64|2315.57|2315.57|0
1646815280000|2022-03-09 08:41:20|2315.64|2315.64|2315.72|2315.72|2315.72|2315.72|2315.3|2315.3|0
1646815290000|2022-03-09 08:41:30|2315.65|2315.65|2315.65|2315.65|2315.65|2315.65|2315.65|2315.65|0
1646815300000|2022-03-09 08:41:40|2315.8|2315.8|2315.73|2315.73|2315.95|2315.95|2315.73|2315.73|0
1646815310000|2022-03-09 08:41:50|2316.02|2316.02|2316.49|2316.49|2316.49|2316.49|2316.02|2316.02|0
1646815320000|2022-03-09 08:42:00|2316.09|2316.09|2315.95|2315.95|2316.09|2316.09|2315.95|2315.95|0
1646815330000|2022-03-09 08:42:10|2315.88|2315.88|2316.16|2316.16|2316.16|2316.16|2315.88|2315.88|0
1646815340000|2022-03-09 08:42:20|2316.24|2316.24|2318.18|2318.18|2318.18|2318.18|2316.24|2316.24|0
1646815350000|2022-03-09 08:42:30|2318.34|2318.34|2318|2318|2318.37|2318.37|2317.86|2317.86|0
1646815360000|2022-03-09 08:42:40|2318.22|2318.22|2317.91|2317.91|2318.36|2318.36|2317.91|2317.91|0
1646815370000|2022-03-09 08:42:50|2317.14|2317.14|2315.24|2315.24|2317.16|2317.16|2315.24|2315.24|0
1646815380000|2022-03-09 08:43:00|2315.35|2315.35|2315.27|2315.27|2315.35|2315.35|2315.27|2315.27|0
1646815390000|2022-03-09 08:43:10|2315.22|2315.22|2315.66|2315.66|2315.66|2315.66|2315.22|2315.22|0
1646815400000|2022-03-09 08:43:20|2315.52|2315.52|2315.8|2315.8|2315.8|2315.8|2315.26|2315.26|0
1646815410000|2022-03-09 08:43:30|2315.46|2315.46|2315.51|2315.51|2315.59|2315.59|2315.43|2315.43|0
1646815420000|2022-03-09 08:43:40|2315.58|2315.58|2316.13|2316.13|2316.13|2316.13|2315.58|2315.58|0
1646815430000|2022-03-09 08:43:50|2317.28|2317.28|2318.27|2318.27|2318.27|2318.27|2317.28|2317.28|0
1646815440000|2022-03-09 08:44:00|2318.35|2318.35|2318.52|2318.52|2318.52|2318.52|2317.6|2317.6|0
1646815450000|2022-03-09 08:44:10|2319.48|2319.48|2319.42|2319.42|2319.55|2319.55|2319.16|2319.16|0
1646815460000|2022-03-09 08:44:20|2319.3|2319.3|2318.31|2318.31|2319.3|2319.3|2318.31|2318.31|0
1646815470000|2022-03-09 08:44:30|2318.38|2318.38|2318.23|2318.23|2318.38|2318.38|2318.23|2318.23|0
1646815480000|2022-03-09 08:44:40|2317.95|2317.95|2318.36|2318.36|2318.49|2318.49|2317.77|2317.77|0
1646815490000|2022-03-09 08:44:50|2318.28|2318.28|2318.2|2318.2|2318.28|2318.28|2318.2|2318.2|0
1646815500000|2022-03-09 08:45:00|2318.27|2318.27|2317.66|2317.66|2318.27|2318.27|2317.66|2317.66|0
1646815510000|2022-03-09 08:45:10|2317.48|2317.48|2317.48|2317.48|2317.48|2317.48|2317.48|2317.48|0
1646815520000|2022-03-09 08:45:20|2317.37|2317.37|2317.83|2317.83|2317.83|2317.83|2317.37|2317.37|0
1646815530000|2022-03-09 08:45:30|2317.9|2317.9|2316.98|2316.98|2317.9|2317.9|2316.98|2316.98|0
1646815540000|2022-03-09 08:45:40|2316.94|2316.94|2315.3|2315.3|2316.94|2316.94|2315.3|2315.3|0
1646815550000|2022-03-09 08:45:50|2315.16|2315.16|2314.66|2314.66|2315.16|2315.16|2314.66|2314.66|0
1646815560000|2022-03-09 08:46:00|2314.54|2314.54|2312.68|2312.68|2314.54|2314.54|2312.68|2312.68|0
1646815570000|2022-03-09 08:46:10|2312.94|2312.94|2312.81|2312.81|2313.26|2313.26|2312.81|2312.81|0
1646815580000|2022-03-09 08:46:20|2313.04|2313.04|2314.52|2314.52|2314.52|2314.52|2313.04|2313.04|0
1646815590000|2022-03-09 08:46:30|2314.36|2314.36|2314.43|2314.43|2314.43|2314.43|2314.36|2314.36|0
1646815600000|2022-03-09 08:46:40|2314.5|2314.5|2314.34|2314.34|2314.5|2314.5|2314.34|2314.34|0
1646815610000|2022-03-09 08:46:50|2314.23|2314.23|2314.04|2314.04|2314.23|2314.23|2314.04|2314.04|0
1646815620000|2022-03-09 08:47:00|2313.94|2313.94|2312.12|2312.12|2313.94|2313.94|2312.12|2312.12|0
1646815630000|2022-03-09 08:47:10|2312.05|2312.05|2312.16|2312.16|2312.23|2312.23|2311.88|2311.88|0
1646815640000|2022-03-09 08:47:20|2312.22|2312.22|2313.49|2313.49|2313.65|2313.65|2312.22|2312.22|0
1646815650000|2022-03-09 08:47:30|2313.65|2313.65|2312.98|2312.98|2313.65|2313.65|2312.9|2312.9|0
1646815660000|2022-03-09 08:47:40|2312.76|2312.76|2312.76|2312.76|2312.76|2312.76|2312.76|2312.76|0
1646815670000|2022-03-09 08:47:50|2312.9|2312.9|2312.45|2312.45|2312.9|2312.9|2312.45|2312.45|0
1646815680000|2022-03-09 08:48:00|2312.32|2312.32|2312.02|2312.02|2312.32|2312.32|2312.02|2312.02|0
1646815690000|2022-03-09 08:48:10|2312.53|2312.53|2313.8|2313.8|2313.8|2313.8|2312.53|2312.53|0
1646815700000|2022-03-09 08:48:20|2313.72|2313.72|2313.86|2313.86|2313.86|2313.86|2313.72|2313.72|0
1646815710000|2022-03-09 08:48:30|2314.21|2314.21|2315.43|2315.43|2315.43|2315.43|2314.21|2314.21|0
1646815720000|2022-03-09 08:48:40|2315.31|2315.31|2315.31|2315.31|2315.31|2315.31|2315.31|2315.31|0
1646815730000|2022-03-09 08:48:50|2314.89|2314.89|2314.26|2314.26|2314.89|2314.89|2314.26|2314.26|0
1646815740000|2022-03-09 08:49:00|2314.42|2314.42|2314.42|2314.42|2314.42|2314.42|2314.42|2314.42|0
1646815750000|2022-03-09 08:49:10|2314.49|2314.49|2310.51|2310.51|2314.49|2314.49|2310.51|2310.51|0
1646815760000|2022-03-09 08:49:20|2310.43|2310.43|2310.5|2310.5|2310.57|2310.57|2310.43|2310.43|0
1646815770000|2022-03-09 08:49:30|2310.31|2310.31|2312.72|2312.72|2312.72|2312.72|2310.31|2310.31|0
1646815780000|2022-03-09 08:49:40|2312.85|2312.85|2312.43|2312.43|2312.85|2312.85|2312.43|2312.43|0
1646815790000|2022-03-09 08:49:50|2312.69|2312.69|2312.49|2312.49|2312.69|2312.69|2312.49|2312.49|0
1646815800000|2022-03-09 08:50:00|2312.41|2312.41|2312.54|2312.54|2312.54|2312.54|2312.41|2312.41|0
1646815820000|2022-03-09 08:50:20|2312.43|2312.43|2312.71|2312.71|2312.84|2312.84|2312.28|2312.28|0
1646815830000|2022-03-09 08:50:30|2312.77|2312.77|2314.06|2314.06|2314.06|2314.06|2312.77|2312.77|0
1646815840000|2022-03-09 08:50:40|2314.58|2314.58|2314.01|2314.01|2314.73|2314.73|2313.77|2313.77|0
1646815850000|2022-03-09 08:50:50|2314.25|2314.25|2314.25|2314.25|2314.25|2314.25|2314.25|2314.25|0
1646815860000|2022-03-09 08:51:00|2314.48|2314.48|2314.61|2314.61|2314.61|2314.61|2314.48|2314.48|0
1646815870000|2022-03-09 08:51:10|2314.53|2314.53|2313.57|2313.57|2314.53|2314.53|2313.57|2313.57|0
1646815880000|2022-03-09 08:51:20|2313.17|2313.17|2312.68|2312.68|2313.17|2313.17|2312.68|2312.68|0
1646815890000|2022-03-09 08:51:30|2312.52|2312.52|2312.97|2312.97|2312.97|2312.97|2312.04|2312.04|0
1646815900000|2022-03-09 08:51:40|2313.11|2313.11|2313.18|2313.18|2313.25|2313.25|2313.07|2313.07|0
1646815910000|2022-03-09 08:51:50|2313.25|2313.25|2315.3|2315.3|2315.37|2315.37|2313.25|2313.25|0
1646815920000|2022-03-09 08:52:00|2315.41|2315.41|2315.75|2315.75|2315.75|2315.75|2315.41|2315.41|0
1646815930000|2022-03-09 08:52:10|2315.89|2315.89|2316.07|2316.07|2316.2|2316.2|2315.89|2315.89|0
1646815940000|2022-03-09 08:52:20|2316.3|2316.3|2316.23|2316.23|2316.3|2316.3|2316.23|2316.23|0
1646815950000|2022-03-09 08:52:30|2316.28|2316.28|2316.9|2316.9|2316.9|2316.9|2316.28|2316.28|0
1646815970000|2022-03-09 08:52:50|2317.05|2317.05|2317.51|2317.51|2317.51|2317.51|2317.05|2317.05|0
1646815980000|2022-03-09 08:53:00|2318|2318|2319.61|2319.61|2319.61|2319.61|2318|2318|0
1646815990000|2022-03-09 08:53:10|2319.83|2319.83|2319.84|2319.84|2319.9|2319.9|2319.71|2319.71|0
1646816000000|2022-03-09 08:53:20|2319.9|2319.9|2320.86|2320.86|2321.01|2321.01|2319.9|2319.9|0
1646816010000|2022-03-09 08:53:30|2320.8|2320.8|2319.91|2319.91|2320.8|2320.8|2319.79|2319.79|0
1646816020000|2022-03-09 08:53:40|2320.07|2320.07|2320.14|2320.14|2320.21|2320.21|2320.07|2320.07|0
1646816030000|2022-03-09 08:53:50|2320.59|2320.59|2320.76|2320.76|2321.03|2321.03|2320.59|2320.59|0
1646816040000|2022-03-09 08:54:00|2320.88|2320.88|2321.02|2321.02|2321.02|2321.02|2320.88|2320.88|0
1646816060000|2022-03-09 08:54:20|2320.81|2320.81|2321.2|2321.2|2321.45|2321.45|2320.81|2320.81|0
1646816070000|2022-03-09 08:54:30|2321.09|2321.09|2321.09|2321.09|2321.09|2321.09|2321.09|2321.09|0
1646816080000|2022-03-09 08:54:40|2320.86|2320.86|2320.93|2320.93|2320.93|2320.93|2320.69|2320.69|0
1646816090000|2022-03-09 08:54:50|2320.85|2320.85|2320.28|2320.28|2320.85|2320.85|2320.09|2320.09|0
1646816100000|2022-03-09 08:55:00|2320.12|2320.12|2320.21|2320.21|2320.34|2320.34|2320.12|2320.12|0
1646816110000|2022-03-09 08:55:10|2320.26|2320.26|2320.26|2320.26|2320.26|2320.26|2320.26|2320.26|0
1646816120000|2022-03-09 08:55:20|2320.19|2320.19|2320.66|2320.66|2320.79|2320.79|2320.19|2320.19|0
1646816130000|2022-03-09 08:55:30|2320.39|2320.39|2318.13|2318.13|2320.39|2320.39|2318.13|2318.13|0
1646816140000|2022-03-09 08:55:40|2318.36|2318.36|2319.55|2319.55|2319.55|2319.55|2318.29|2318.29|0
1646816150000|2022-03-09 08:55:50|2319.68|2319.68|2321.18|2321.18|2321.18|2321.18|2319.68|2319.68|0
1646816160000|2022-03-09 08:56:00|2321.1|2321.1|2320.94|2320.94|2321.16|2321.16|2320.82|2320.82|0
1646816170000|2022-03-09 08:56:10|2320.78|2320.78|2321.17|2321.17|2321.17|2321.17|2320.78|2320.78|0
1646816180000|2022-03-09 08:56:20|2321.33|2321.33|2323.57|2323.57|2323.57|2323.57|2321.33|2321.33|0
1646816190000|2022-03-09 08:56:30|2323.09|2323.09|2323.02|2323.02|2323.09|2323.09|2322.86|2322.86|0
1646816200000|2022-03-09 08:56:40|2322.98|2322.98|2321.51|2321.51|2322.98|2322.98|2321.51|2321.51|0
1646816210000|2022-03-09 08:56:50|2321.07|2321.07|2319.56|2319.56|2321.07|2321.07|2319.56|2319.56|0
1646816220000|2022-03-09 08:57:00|2319.25|2319.25|2318.71|2318.71|2319.34|2319.34|2318.49|2318.49|0
1646816240000|2022-03-09 08:57:20|2317.81|2317.81|2317.76|2317.76|2317.81|2317.81|2317.64|2317.64|0
1646816250000|2022-03-09 08:57:30|2317.72|2317.72|2317.79|2317.79|2317.79|2317.79|2317.72|2317.72|0
1646816260000|2022-03-09 08:57:40|2317.65|2317.65|2317.95|2317.95|2318.03|2318.03|2317.65|2317.65|0
1646816270000|2022-03-09 08:57:50|2317.88|2317.88|2317.76|2317.76|2317.88|2317.88|2317.76|2317.76|0
1646816280000|2022-03-09 08:58:00|2317.83|2317.83|2318.27|2318.27|2318.27|2318.27|2317.83|2317.83|0
1646816290000|2022-03-09 08:58:10|2318.08|2318.08|2317.68|2317.68|2318.11|2318.11|2317.68|2317.68|0
1646816300000|2022-03-09 08:58:20|2317.2|2317.2|2318.56|2318.56|2318.56|2318.56|2316.85|2316.85|0
1646816310000|2022-03-09 08:58:30|2318.4|2318.4|2317.97|2317.97|2318.4|2318.4|2317.97|2317.97|0
1646816330000|2022-03-09 08:58:50|2318.64|2318.64|2321.35|2321.35|2321.35|2321.35|2318.64|2318.64|0
1646816340000|2022-03-09 08:59:00|2321.46|2321.46|2321.27|2321.27|2322.03|2322.03|2321.27|2321.27|0
1646816350000|2022-03-09 08:59:10|2321.42|2321.42|2321.42|2321.42|2321.42|2321.42|2321.35|2321.35|0
1646816360000|2022-03-09 08:59:20|2321.5|2321.5|2321.5|2321.5|2321.5|2321.5|2321.5|2321.5|0
1646816370000|2022-03-09 08:59:30|2321.18|2321.18|2319.79|2319.79|2321.18|2321.18|2319.79|2319.79|0
1646816390000|2022-03-09 08:59:50|2319.72|2319.72|2319.71|2319.71|2319.72|2319.72|2319.64|2319.64|0
1646816400000|2022-03-09 09:00:00|2319.93|2319.93|2320.66|2320.66|2320.68|2320.68|2319.93|2319.93|0
1646816410000|2022-03-09 09:00:10|2320.92|2320.92|2321.61|2321.61|2321.61|2321.61|2320.92|2320.92|0
1646816420000|2022-03-09 09:00:20|2321.85|2321.85|2322.2|2322.2|2322.2|2322.2|2321.85|2321.85|0
1646816440000|2022-03-09 09:00:40|2322.27|2322.27|2321.01|2321.01|2322.27|2322.27|2321.01|2321.01|0
1646816450000|2022-03-09 09:00:50|2320.94|2320.94|2321.17|2321.17|2321.17|2321.17|2320.94|2320.94|0
1646816460000|2022-03-09 09:01:00|2321.02|2321.02|2321.29|2321.29|2321.29|2321.29|2320.86|2320.86|0
1646816470000|2022-03-09 09:01:10|2321.43|2321.43|2321.43|2321.43|2321.43|2321.43|2321.43|2321.43|0
1646816480000|2022-03-09 09:01:20|2321.48|2321.48|2321.48|2321.48|2321.48|2321.48|2321.48|2321.48|0
1646816490000|2022-03-09 09:01:30|2321.64|2321.64|2321.64|2321.64|2321.72|2321.72|2321.64|2321.64|0
1646816500000|2022-03-09 09:01:40|2321.51|2321.51|2321.52|2321.52|2321.52|2321.52|2321.04|2321.04|0
1646816510000|2022-03-09 09:01:50|2321.59|2321.59|2321.56|2321.56|2321.85|2321.85|2321.56|2321.56|0
1646816520000|2022-03-09 09:02:00|2321.49|2321.49|2321.55|2321.55|2321.64|2321.64|2321.49|2321.49|0
1646816530000|2022-03-09 09:02:10|2321.7|2321.7|2321.7|2321.7|2321.7|2321.7|2321.7|2321.7|0
1646816540000|2022-03-09 09:02:20|2321.93|2321.93|2322.08|2322.08|2322.08|2322.08|2321.93|2321.93|0
1646816550000|2022-03-09 09:02:30|2322.16|2322.16|2321.69|2321.69|2322.16|2322.16|2321.46|2321.46|0
1646816560000|2022-03-09 09:02:40|2321.92|2321.92|2321.55|2321.55|2322|2322|2321.4|2321.4|0
1646816570000|2022-03-09 09:02:50|2321.63|2321.63|2321.4|2321.4|2321.71|2321.71|2321.4|2321.4|0
1646816580000|2022-03-09 09:03:00|2321.32|2321.32|2322.03|2322.03|2322.03|2322.03|2321.32|2321.32|0
1646816590000|2022-03-09 09:03:10|2321.95|2321.95|2322.22|2322.22|2322.3|2322.3|2321.79|2321.79|0
1646816600000|2022-03-09 09:03:20|2322.15|2322.15|2322.52|2322.52|2322.52|2322.52|2322.15|2322.15|0
1646816610000|2022-03-09 09:03:30|2322.6|2322.6|2322.91|2322.91|2322.91|2322.91|2322.59|2322.59|0
1646816620000|2022-03-09 09:03:40|2322.99|2322.99|2322.72|2322.72|2322.99|2322.99|2322.72|2322.72|0
1646816630000|2022-03-09 09:03:50|2322.8|2322.8|2322.74|2322.74|2322.8|2322.8|2322.66|2322.66|0
1646816640000|2022-03-09 09:04:00|2322.93|2322.93|2323.25|2323.25|2323.25|2323.25|2322.93|2322.93|0
1646816650000|2022-03-09 09:04:10|2323.17|2323.17|2323.03|2323.03|2323.34|2323.34|2323.03|2323.03|0
1646816660000|2022-03-09 09:04:20|2323.07|2323.07|2322.91|2322.91|2323.07|2323.07|2322.91|2322.91|0
1646816670000|2022-03-09 09:04:30|2323.02|2323.02|2323.74|2323.74|2323.8|2323.8|2322.92|2322.92|0
1646816680000|2022-03-09 09:04:40|2323.87|2323.87|2323.85|2323.85|2323.93|2323.93|2323.85|2323.85|0
1646816690000|2022-03-09 09:04:50|2323.71|2323.71|2323.64|2323.64|2323.71|2323.71|2323.64|2323.64|0
1646816700000|2022-03-09 09:05:00|2323.37|2323.37|2319.13|2319.13|2323.37|2323.37|2318.81|2318.81|0
1646816710000|2022-03-09 09:05:10|2318.86|2318.86|2319.21|2319.21|2319.21|2319.21|2318.86|2318.86|0
1646816720000|2022-03-09 09:05:20|2319.28|2319.28|2319.33|2319.33|2319.41|2319.41|2319.28|2319.28|0
1646816730000|2022-03-09 09:05:30|2319.41|2319.41|2319.55|2319.55|2319.55|2319.55|2319.41|2319.41|0
1646816740000|2022-03-09 09:05:40|2319.77|2319.77|2319.77|2319.77|2319.77|2319.77|2319.77|2319.77|0
1646816750000|2022-03-09 09:05:50|2319.61|2319.61|2319.15|2319.15|2319.61|2319.61|2319.15|2319.15|0
1646816760000|2022-03-09 09:06:00|2319.39|2319.39|2320.72|2320.72|2320.8|2320.8|2319.39|2319.39|0
1646816770000|2022-03-09 09:06:10|2320.65|2320.65|2320.57|2320.57|2320.65|2320.65|2320.57|2320.57|0
1646816780000|2022-03-09 09:06:20|2320.5|2320.5|2320.42|2320.42|2320.5|2320.5|2320.42|2320.42|0
1646816790000|2022-03-09 09:06:30|2320.35|2320.35|2320.35|2320.35|2320.35|2320.35|2320.35|2320.35|0
1646816800000|2022-03-09 09:06:40|2320.51|2320.51|2320.93|2320.93|2320.93|2320.93|2320.51|2320.51|0
1646816810000|2022-03-09 09:06:50|2321.08|2321.08|2320.72|2320.72|2321.39|2321.39|2320.72|2320.72|0
1646816820000|2022-03-09 09:07:00|2321.12|2321.12|2321.11|2321.11|2321.35|2321.35|2321.11|2321.11|0
1646816830000|2022-03-09 09:07:10|2320.99|2320.99|2321.5|2321.5|2321.5|2321.5|2320.92|2320.92|0
1646816840000|2022-03-09 09:07:20|2321.42|2321.42|2321.11|2321.11|2321.58|2321.58|2321.11|2321.11|0
1646816850000|2022-03-09 09:07:30|2320.98|2320.98|2320.83|2320.83|2321.06|2321.06|2320.75|2320.75|0
1646816860000|2022-03-09 09:07:40|2320.75|2320.75|2321.06|2321.06|2321.06|2321.06|2320.75|2320.75|0
1646816870000|2022-03-09 09:07:50|2320.61|2320.61|2320.25|2320.25|2320.61|2320.61|2320.25|2320.25|0
1646816880000|2022-03-09 09:08:00|2320.38|2320.38|2319.64|2319.64|2320.38|2320.38|2319.64|2319.64|0
1646816890000|2022-03-09 09:08:10|2319.57|2319.57|2318.49|2318.49|2319.57|2319.57|2318.47|2318.47|0
1646816900000|2022-03-09 09:08:20|2318.38|2318.38|2316.92|2316.92|2318.38|2318.38|2316.92|2316.92|0
1646816910000|2022-03-09 09:08:30|2317.03|2317.03|2316.47|2316.47|2317.04|2317.04|2316.39|2316.39|0
1646816920000|2022-03-09 09:08:40|2317.07|2317.07|2316.71|2316.71|2317.07|2317.07|2316.71|2316.71|0
1646816930000|2022-03-09 09:08:50|2316.82|2316.82|2316.82|2316.82|2316.82|2316.82|2316.82|2316.82|0
1646816940000|2022-03-09 09:09:00|2317.05|2317.05|2316.63|2316.63|2317.05|2317.05|2316.63|2316.63|0
1646816950000|2022-03-09 09:09:10|2316.49|2316.49|2315.02|2315.02|2316.49|2316.49|2315.02|2315.02|0
1646816960000|2022-03-09 09:09:20|2315.06|2315.06|2315.06|2315.06|2315.06|2315.06|2315.06|2315.06|0
1646816970000|2022-03-09 09:09:30|2315.27|2315.27|2315.3|2315.3|2315.33|2315.33|2315.27|2315.27|0
1646816980000|2022-03-09 09:09:40|2314.99|2314.99|2314.99|2314.99|2314.99|2314.99|2314.99|2314.99|0
1646816990000|2022-03-09 09:09:50|2314.88|2314.88|2314.67|2314.67|2314.88|2314.88|2314.67|2314.67|0
1646817000000|2022-03-09 09:10:00|2314.51|2314.51|2314.25|2314.25|2314.67|2314.67|2314.25|2314.25|0
1646817010000|2022-03-09 09:10:10|2314.4|2314.4|2315.17|2315.17|2315.17|2315.17|2314.4|2314.4|0
1646817020000|2022-03-09 09:10:20|2314.95|2314.95|2315.6|2315.6|2315.91|2315.91|2314.83|2314.83|0
1646817030000|2022-03-09 09:10:30|2315.78|2315.78|2316.62|2316.62|2316.62|2316.62|2315.78|2315.78|0
1646817040000|2022-03-09 09:10:40|2316.73|2316.73|2317.06|2317.06|2317.06|2317.06|2316.73|2316.73|0
1646817050000|2022-03-09 09:10:50|2317.34|2317.34|2317.48|2317.48|2317.48|2317.48|2317.34|2317.34|0
1646817060000|2022-03-09 09:11:00|2317.44|2317.44|2317.81|2317.81|2317.81|2317.81|2317.44|2317.44|0
1646817070000|2022-03-09 09:11:10|2318.35|2318.35|2319|2319|2319.15|2319.15|2318.35|2318.35|0
1646817080000|2022-03-09 09:11:20|2318.84|2318.84|2319.1|2319.1|2319.1|2319.1|2318.84|2318.84|0
1646817090000|2022-03-09 09:11:30|2319.14|2319.14|2319.3|2319.3|2319.41|2319.41|2318.98|2318.98|0
1646817100000|2022-03-09 09:11:40|2319.14|2319.14|2318.27|2318.27|2319.14|2319.14|2318.27|2318.27|0
1646817110000|2022-03-09 09:11:50|2318.31|2318.31|2317.19|2317.19|2318.49|2318.49|2317.19|2317.19|0
1646817120000|2022-03-09 09:12:00|2317.01|2317.01|2316.06|2316.06|2317.01|2317.01|2315.97|2315.97|0
1646817130000|2022-03-09 09:12:10|2315.85|2315.85|2315.09|2315.09|2315.85|2315.85|2315.09|2315.09|0
1646817140000|2022-03-09 09:12:20|2314.99|2314.99|2313.29|2313.29|2314.99|2314.99|2313.29|2313.29|0
1646817150000|2022-03-09 09:12:30|2313.16|2313.16|2313.49|2313.49|2313.49|2313.49|2312.99|2312.99|0
1646817160000|2022-03-09 09:12:40|2313.26|2313.26|2313.87|2313.87|2313.87|2313.87|2313.26|2313.26|0
1646817170000|2022-03-09 09:12:50|2313.98|2313.98|2314.24|2314.24|2314.35|2314.35|2313.98|2313.98|0
1646817180000|2022-03-09 09:13:00|2314.77|2314.77|2315.25|2315.25|2315.36|2315.36|2314.77|2314.77|0
1646817190000|2022-03-09 09:13:10|2315.47|2315.47|2315.89|2315.89|2315.89|2315.89|2315.47|2315.47|0
1646817200000|2022-03-09 09:13:20|2315.78|2315.78|2315.64|2315.64|2315.78|2315.78|2315.64|2315.64|0
1646817210000|2022-03-09 09:13:30|2315.75|2315.75|2315.86|2315.86|2315.86|2315.86|2315.75|2315.75|0
1646817220000|2022-03-09 09:13:40|2315.94|2315.94|2316.82|2316.82|2316.82|2316.82|2315.94|2315.94|0
1646817230000|2022-03-09 09:13:50|2316.88|2316.88|2316.91|2316.91|2317.06|2317.06|2316.77|2316.77|0
1646817240000|2022-03-09 09:14:00|2316.78|2316.78|2317.08|2317.08|2317.08|2317.08|2316.78|2316.78|0
1646817250000|2022-03-09 09:14:10|2317.01|2317.01|2315.51|2315.51|2317.01|2317.01|2315.51|2315.51|0
1646817260000|2022-03-09 09:14:20|2315.44|2315.44|2315.61|2315.61|2315.69|2315.69|2315.44|2315.44|0
1646817270000|2022-03-09 09:14:30|2315.55|2315.55|2316.66|2316.66|2316.66|2316.66|2315.55|2315.55|0
1646817280000|2022-03-09 09:14:40|2316.73|2316.73|2317.05|2317.05|2317.05|2317.05|2316.73|2316.73|0
1646817290000|2022-03-09 09:14:50|2316.99|2316.99|2318.46|2318.46|2318.46|2318.46|2316.88|2316.88|0
1646817300000|2022-03-09 09:15:00|2318.3|2318.3|2317.66|2317.66|2318.6|2318.6|2317.66|2317.66|0
1646817310000|2022-03-09 09:15:10|2318.14|2318.14|2318.39|2318.39|2318.39|2318.39|2318.14|2318.14|0
1646817320000|2022-03-09 09:15:20|2318.52|2318.52|2319.79|2319.79|2319.79|2319.79|2318.49|2318.49|0
1646817330000|2022-03-09 09:15:30|2320.1|2320.1|2320.33|2320.33|2320.49|2320.49|2320.1|2320.1|0
1646817340000|2022-03-09 09:15:40|2320.18|2320.18|2320.18|2320.18|2320.18|2320.18|2320.18|2320.18|0
1646817350000|2022-03-09 09:15:50|2320.48|2320.48|2320.88|2320.88|2320.88|2320.88|2320.48|2320.48|0
1646817360000|2022-03-09 09:16:00|2320.75|2320.75|2321|2321|2321.3|2321.3|2320.67|2320.67|0
1646817370000|2022-03-09 09:16:10|2321.15|2321.15|2321.15|2321.15|2321.15|2321.15|2321.15|2321.15|0
1646817380000|2022-03-09 09:16:20|2321.04|2321.04|2321.04|2321.04|2321.04|2321.04|2321.04|2321.04|0
1646817390000|2022-03-09 09:16:30|2320.97|2320.97|2320.92|2320.92|2321.24|2321.24|2320.92|2320.92|0
1646817400000|2022-03-09 09:16:40|2321.04|2321.04|2320.64|2320.64|2321.12|2321.12|2320.64|2320.64|0
1646817410000|2022-03-09 09:16:50|2320.75|2320.75|2320.75|2320.75|2320.75|2320.75|2320.75|2320.75|0
1646817420000|2022-03-09 09:17:00|2320.6|2320.6|2320.47|2320.47|2320.61|2320.61|2320.47|2320.47|0
1646817430000|2022-03-09 09:17:10|2320.44|2320.44|2320.29|2320.29|2320.44|2320.44|2320.29|2320.29|0
1646817440000|2022-03-09 09:17:20|2320.61|2320.61|2321.19|2321.19|2321.19|2321.19|2320.61|2320.61|0
1646817450000|2022-03-09 09:17:30|2321.03|2321.03|2321.59|2321.59|2321.59|2321.59|2321.03|2321.03|0
1646817460000|2022-03-09 09:17:40|2321.66|2321.66|2321.74|2321.74|2321.74|2321.74|2321.66|2321.66|0
1646817480000|2022-03-09 09:18:00|2321.9|2321.9|2322.88|2322.88|2322.88|2322.88|2321.9|2321.9|0
1646817490000|2022-03-09 09:18:10|2323.07|2323.07|2323.76|2323.76|2323.76|2323.76|2323.05|2323.05|0
1646817500000|2022-03-09 09:18:20|2323.32|2323.32|2323.45|2323.45|2323.45|2323.45|2323.32|2323.32|0
1646817510000|2022-03-09 09:18:30|2323.32|2323.32|2323.32|2323.32|2323.32|2323.32|2323.32|2323.32|0
1646817540000|2022-03-09 09:19:00|2323.46|2323.46|2323.93|2323.93|2323.93|2323.93|2323.46|2323.46|0
1646817550000|2022-03-09 09:19:10|2323.96|2323.96|2324.53|2324.53|2324.53|2324.53|2323.96|2323.96|0
1646817560000|2022-03-09 09:19:20|2324.76|2324.76|2324.4|2324.4|2324.76|2324.76|2324.4|2324.4|0
1646817570000|2022-03-09 09:19:30|2324.32|2324.32|2324|2324|2324.32|2324.32|2324|2324|0
1646817580000|2022-03-09 09:19:40|2323.48|2323.48|2323.1|2323.1|2323.48|2323.48|2323.1|2323.1|0
1646817590000|2022-03-09 09:19:50|2323.06|2323.06|2322.67|2322.67|2323.06|2323.06|2322.67|2322.67|0
1646817600000|2022-03-09 09:20:00|2322.59|2322.59|2322.18|2322.18|2322.59|2322.59|2322.07|2322.07|0
1646817620000|2022-03-09 09:20:20|2322.11|2322.11|2322.11|2322.11|2322.11|2322.11|2322.11|2322.11|0
1646817640000|2022-03-09 09:20:40|2322.32|2322.32|2322.18|2322.18|2322.32|2322.32|2322.18|2322.18|0
1646817650000|2022-03-09 09:20:50|2321.98|2321.98|2320.78|2320.78|2321.98|2321.98|2320.78|2320.78|0
1646817670000|2022-03-09 09:21:10|2320.56|2320.56|2320.56|2320.56|2320.56|2320.56|2320.56|2320.56|0
1646817680000|2022-03-09 09:21:20|2320.48|2320.48|2320.36|2320.36|2320.48|2320.48|2320.3|2320.3|0
1646817710000|2022-03-09 09:21:50|2320.33|2320.33|2320.75|2320.75|2320.75|2320.75|2320.33|2320.33|0
1646817720000|2022-03-09 09:22:00|2320.68|2320.68|2320.78|2320.78|2320.91|2320.91|2320.68|2320.68|0
1646817730000|2022-03-09 09:22:10|2320.85|2320.85|2321.17|2321.17|2321.17|2321.17|2320.85|2320.85|0
1646817740000|2022-03-09 09:22:20|2321.33|2321.33|2321.44|2321.44|2321.44|2321.44|2321.33|2321.33|0
1646817750000|2022-03-09 09:22:30|2321.63|2321.63|2321.63|2321.63|2321.63|2321.63|2321.63|2321.63|0
1646817760000|2022-03-09 09:22:40|2321.29|2321.29|2321.15|2321.15|2321.29|2321.29|2321.15|2321.15|0
1646817770000|2022-03-09 09:22:50|2321.35|2321.35|2321.35|2321.35|2321.35|2321.35|2321.35|2321.35|0
1646817780000|2022-03-09 09:23:00|2321.51|2321.51|2321.66|2321.66|2321.74|2321.74|2321.51|2321.51|0
1646817800000|2022-03-09 09:23:20|2321.77|2321.77|2322.24|2322.24|2322.24|2322.24|2321.77|2321.77|0
1646817810000|2022-03-09 09:23:30|2322.62|2322.62|2322.89|2322.89|2322.89|2322.89|2322.62|2322.62|0
1646817820000|2022-03-09 09:23:40|2322.96|2322.96|2323.41|2323.41|2323.41|2323.41|2322.86|2322.86|0
1646817830000|2022-03-09 09:23:50|2323.28|2323.28|2323.14|2323.14|2323.35|2323.35|2323.14|2323.14|0
1646817840000|2022-03-09 09:24:00|2323.27|2323.27|2323.46|2323.46|2323.46|2323.46|2323.27|2323.27|0
1646817850000|2022-03-09 09:24:10|2323.72|2323.72|2323.72|2323.72|2323.72|2323.72|2323.72|2323.72|0
1646817870000|2022-03-09 09:24:30|2323.99|2323.99|2323.99|2323.99|2323.99|2323.99|2323.99|2323.99|0
1646817880000|2022-03-09 09:24:40|2324.06|2324.06|2324.06|2324.06|2324.06|2324.06|2324.06|2324.06|0
1646817890000|2022-03-09 09:24:50|2324.02|2324.02|2324.15|2324.15|2324.15|2324.15|2324.02|2324.02|0
1646817900000|2022-03-09 09:25:00|2324.31|2324.31|2324.1|2324.1|2324.31|2324.31|2324.1|2324.1|0
1646817910000|2022-03-09 09:25:10|2323.94|2323.94|2324.3|2324.3|2324.48|2324.48|2323.45|2323.45|0
1646817920000|2022-03-09 09:25:20|2324.46|2324.46|2325.44|2325.44|2325.44|2325.44|2324.46|2324.46|0
1646817930000|2022-03-09 09:25:30|2325.31|2325.31|2326.38|2326.38|2326.38|2326.38|2325.31|2325.31|0
1646817940000|2022-03-09 09:25:40|2326.69|2326.69|2326.33|2326.33|2326.75|2326.75|2326.26|2326.26|0
1646817950000|2022-03-09 09:25:50|2326.76|2326.76|2327.07|2327.07|2327.07|2327.07|2326.76|2326.76|0
1646817960000|2022-03-09 09:26:00|2327.23|2327.23|2327.25|2327.25|2327.44|2327.44|2327.23|2327.23|0
1646817970000|2022-03-09 09:26:10|2327.31|2327.31|2328.78|2328.78|2328.78|2328.78|2327.31|2327.31|0
1646817980000|2022-03-09 09:26:20|2328.94|2328.94|2329.1|2329.1|2329.1|2329.1|2328.94|2328.94|0
1646817990000|2022-03-09 09:26:30|2328.78|2328.78|2328.85|2328.85|2328.85|2328.85|2328.7|2328.7|0
1646818000000|2022-03-09 09:26:40|2329.05|2329.05|2328.97|2328.97|2329.05|2329.05|2328.97|2328.97|0
1646818010000|2022-03-09 09:26:50|2328.82|2328.82|2328.82|2328.82|2328.82|2328.82|2328.82|2328.82|0
1646818020000|2022-03-09 09:27:00|2328.89|2328.89|2329.62|2329.62|2329.62|2329.62|2328.89|2328.89|0
1646818030000|2022-03-09 09:27:10|2329.9|2329.9|2330.6|2330.6|2330.6|2330.6|2329.9|2329.9|0
1646818040000|2022-03-09 09:27:20|2330.67|2330.67|2330.48|2330.48|2330.67|2330.67|2330.48|2330.48|0
1646818050000|2022-03-09 09:27:30|2330.4|2330.4|2331.2|2331.2|2331.2|2331.2|2330.4|2330.4|0
1646818060000|2022-03-09 09:27:40|2331.04|2331.04|2330.97|2330.97|2331.04|2331.04|2330.97|2330.97|0
1646818080000|2022-03-09 09:28:00|2330.81|2330.81|2329.8|2329.8|2330.81|2330.81|2329.66|2329.66|0
1646818090000|2022-03-09 09:28:10|2329.9|2329.9|2329.7|2329.7|2329.96|2329.96|2329.7|2329.7|0
1646818100000|2022-03-09 09:28:20|2329.4|2329.4|2328.77|2328.77|2329.4|2329.4|2328.77|2328.77|0
1646818110000|2022-03-09 09:28:30|2328.64|2328.64|2328.58|2328.58|2328.64|2328.64|2328.34|2328.34|0
1646818120000|2022-03-09 09:28:40|2328.47|2328.47|2328.47|2328.47|2328.47|2328.47|2328.47|2328.47|0
1646818130000|2022-03-09 09:28:50|2328.74|2328.74|2329.32|2329.32|2329.32|2329.32|2328.74|2328.74|0
1646818140000|2022-03-09 09:29:00|2329.39|2329.39|2329.71|2329.71|2329.71|2329.71|2329.16|2329.16|0
1646818150000|2022-03-09 09:29:10|2329.76|2329.76|2330.18|2330.18|2330.18|2330.18|2329.76|2329.76|0
1646818160000|2022-03-09 09:29:20|2330.11|2330.11|2330.26|2330.26|2330.8|2330.8|2330.11|2330.11|0
1646818170000|2022-03-09 09:29:30|2330.48|2330.48|2330.7|2330.7|2330.7|2330.7|2330.48|2330.48|0
1646818180000|2022-03-09 09:29:40|2330.78|2330.78|2330.67|2330.67|2330.78|2330.78|2330.67|2330.67|0
1646818190000|2022-03-09 09:29:50|2330.91|2330.91|2330.68|2330.68|2330.91|2330.91|2330.68|2330.68|0
1646818200000|2022-03-09 09:30:00|2330.79|2330.79|2330.81|2330.81|2330.9|2330.9|2330.79|2330.79|0
1646818210000|2022-03-09 09:30:10|2330.88|2330.88|2330.77|2330.77|2330.88|2330.88|2330.77|2330.77|0
1646818220000|2022-03-09 09:30:20|2330.32|2330.32|2331.02|2331.02|2331.02|2331.02|2330.32|2330.32|0
1646818230000|2022-03-09 09:30:30|2330.95|2330.95|2330.71|2330.71|2330.95|2330.95|2330.58|2330.58|0
1646818240000|2022-03-09 09:30:40|2330.78|2330.78|2330.94|2330.94|2330.94|2330.94|2330.78|2330.78|0
1646818250000|2022-03-09 09:30:50|2330.88|2330.88|2330.91|2330.91|2330.91|2330.91|2330.88|2330.88|0
1646818260000|2022-03-09 09:31:00|2330.83|2330.83|2330.52|2330.52|2330.83|2330.83|2330.52|2330.52|0
1646818270000|2022-03-09 09:31:10|2330.39|2330.39|2330.17|2330.17|2330.39|2330.39|2330.17|2330.17|0
1646818280000|2022-03-09 09:31:20|2330.32|2330.32|2330.7|2330.7|2330.7|2330.7|2330.32|2330.32|0
1646818290000|2022-03-09 09:31:30|2330.84|2330.84|2330.84|2330.84|2330.84|2330.84|2330.84|2330.84|0
1646818300000|2022-03-09 09:31:40|2330.91|2330.91|2331.7|2331.7|2331.7|2331.7|2330.91|2330.91|0
1646818310000|2022-03-09 09:31:50|2331.77|2331.77|2331.77|2331.77|2331.77|2331.77|2331.7|2331.7|0
1646818320000|2022-03-09 09:32:00|2331.83|2331.83|2331.55|2331.55|2331.91|2331.91|2331.55|2331.55|0
1646818330000|2022-03-09 09:32:10|2331.23|2331.23|2331.17|2331.17|2331.23|2331.23|2331.17|2331.17|0
1646818340000|2022-03-09 09:32:20|2331.25|2331.25|2331.25|2331.25|2331.25|2331.25|2331.25|2331.25|0
1646818350000|2022-03-09 09:32:30|2331.12|2331.12|2328.88|2328.88|2331.12|2331.12|2328.88|2328.88|0
1646818360000|2022-03-09 09:32:40|2329.02|2329.02|2329.24|2329.24|2329.24|2329.24|2329.02|2329.02|0
1646818370000|2022-03-09 09:32:50|2329.39|2329.39|2329.32|2329.32|2329.54|2329.54|2329.32|2329.32|0
1646818380000|2022-03-09 09:33:00|2329.25|2329.25|2328.62|2328.62|2329.25|2329.25|2328.62|2328.62|0
1646818390000|2022-03-09 09:33:10|2328.51|2328.51|2329.32|2329.32|2329.32|2329.32|2328.51|2328.51|0
1646818400000|2022-03-09 09:33:20|2329.16|2329.16|2329.16|2329.16|2329.16|2329.16|2329.16|2329.16|0
1646818410000|2022-03-09 09:33:30|2329.32|2329.32|2329.45|2329.45|2329.58|2329.58|2329.32|2329.32|0
1646818420000|2022-03-09 09:33:40|2329.26|2329.26|2329.21|2329.21|2329.26|2329.26|2329.06|2329.06|0
1646818430000|2022-03-09 09:33:50|2329.1|2329.1|2329.16|2329.16|2329.16|2329.16|2329.1|2329.1|0
1646818440000|2022-03-09 09:34:00|2329.57|2329.57|2332|2332|2332|2332|2329.57|2329.57|0
1646818450000|2022-03-09 09:34:10|2332.12|2332.12|2333.95|2333.95|2333.95|2333.95|2332.12|2332.12|0
1646818460000|2022-03-09 09:34:20|2334.03|2334.03|2334.35|2334.35|2334.61|2334.61|2334.03|2334.03|0
1646818470000|2022-03-09 09:34:30|2334.46|2334.46|2334.92|2334.92|2334.92|2334.92|2334.43|2334.43|0
1646818480000|2022-03-09 09:34:40|2334.77|2334.77|2334.92|2334.92|2334.92|2334.92|2334.77|2334.77|0
1646818500000|2022-03-09 09:35:00|2334.78|2334.78|2334.51|2334.51|2334.78|2334.78|2334.51|2334.51|0
1646818510000|2022-03-09 09:35:10|2334.57|2334.57|2334.57|2334.57|2334.57|2334.57|2334.57|2334.57|0
1646818540000|2022-03-09 09:35:40|2334.63|2334.63|2334.31|2334.31|2334.77|2334.77|2334.31|2334.31|0
1646818550000|2022-03-09 09:35:50|2333.75|2333.75|2333.93|2333.93|2333.93|2333.93|2333.52|2333.52|0
1646818560000|2022-03-09 09:36:00|2333.77|2333.77|2333.37|2333.37|2333.77|2333.77|2333.34|2333.34|0
1646818570000|2022-03-09 09:36:10|2333.24|2333.24|2332.9|2332.9|2333.24|2333.24|2332.9|2332.9|0
1646818590000|2022-03-09 09:36:30|2332.76|2332.76|2332.76|2332.76|2332.76|2332.76|2332.76|2332.76|0
1646818610000|2022-03-09 09:36:50|2332.98|2332.98|2333.21|2333.21|2333.21|2333.21|2332.98|2332.98|0
1646818620000|2022-03-09 09:37:00|2333.07|2333.07|2333.07|2333.07|2333.07|2333.07|2333.07|2333.07|0
1646818630000|2022-03-09 09:37:10|2333.71|2333.71|2333.71|2333.71|2333.71|2333.71|2333.71|2333.71|0
1646818640000|2022-03-09 09:37:20|2333.97|2333.97|2333.77|2333.77|2334.1|2334.1|2333.77|2333.77|0
1646818660000|2022-03-09 09:37:40|2333.69|2333.69|2333.52|2333.52|2333.69|2333.69|2333.52|2333.52|0
1646818670000|2022-03-09 09:37:50|2333.44|2333.44|2332.83|2332.83|2333.5|2333.5|2332.83|2332.83|0
1646818680000|2022-03-09 09:38:00|2332.75|2332.75|2332.27|2332.27|2332.75|2332.75|2332.27|2332.27|0
1646818690000|2022-03-09 09:38:10|2332.35|2332.35|2332.29|2332.29|2332.35|2332.35|2331.9|2331.9|0
1646818700000|2022-03-09 09:38:20|2332.44|2332.44|2332.44|2332.44|2332.44|2332.44|2332.44|2332.44|0
1646818710000|2022-03-09 09:38:30|2332.64|2332.64|2332.79|2332.79|2332.79|2332.79|2332.56|2332.56|0
1646818720000|2022-03-09 09:38:40|2332.57|2332.57|2333.01|2333.01|2333.01|2333.01|2332.51|2332.51|0
1646818730000|2022-03-09 09:38:50|2333.08|2333.08|2332.94|2332.94|2333.08|2333.08|2332.94|2332.94|0
1646818740000|2022-03-09 09:39:00|2333.06|2333.06|2333.9|2333.9|2333.9|2333.9|2333.06|2333.06|0
1646818750000|2022-03-09 09:39:10|2334.09|2334.09|2334.36|2334.36|2334.36|2334.36|2333.91|2333.91|0
1646818760000|2022-03-09 09:39:20|2334.43|2334.43|2332.67|2332.67|2334.43|2334.43|2332.67|2332.67|0
1646818780000|2022-03-09 09:39:40|2333.23|2333.23|2333.31|2333.31|2333.57|2333.57|2333.23|2333.23|0
1646818790000|2022-03-09 09:39:50|2333.07|2333.07|2333.07|2333.07|2333.07|2333.07|2333.07|2333.07|0
1646818800000|2022-03-09 09:40:00|2332.91|2332.91|2332.76|2332.76|2332.91|2332.91|2332.76|2332.76|0
1646818810000|2022-03-09 09:40:10|2332.65|2332.65|2332.87|2332.87|2332.87|2332.87|2332.54|2332.54|0
1646818820000|2022-03-09 09:40:20|2332.76|2332.76|2332.34|2332.34|2332.76|2332.76|2332.34|2332.34|0
1646818830000|2022-03-09 09:40:30|2332.47|2332.47|2332.74|2332.74|2332.74|2332.74|2332.47|2332.47|0
1646818840000|2022-03-09 09:40:40|2332.67|2332.67|2332.74|2332.74|2332.74|2332.74|2332.67|2332.67|0
1646818850000|2022-03-09 09:40:50|2332.58|2332.58|2332.9|2332.9|2332.9|2332.9|2332.58|2332.58|0
1646818860000|2022-03-09 09:41:00|2332.86|2332.86|2331.28|2331.28|2332.86|2332.86|2331.28|2331.28|0
1646818880000|2022-03-09 09:41:20|2331.13|2331.13|2331.83|2331.83|2331.83|2331.83|2331.13|2331.13|0
1646818890000|2022-03-09 09:41:30|2332.09|2332.09|2332.56|2332.56|2332.56|2332.56|2332.09|2332.09|0
1646818900000|2022-03-09 09:41:40|2332.66|2332.66|2332.56|2332.56|2332.72|2332.72|2332.56|2332.56|0
1646818910000|2022-03-09 09:41:50|2332.5|2332.5|2332.56|2332.56|2332.56|2332.56|2332.5|2332.5|0
1646818920000|2022-03-09 09:42:00|2332.45|2332.45|2332.39|2332.39|2332.45|2332.45|2332.39|2332.39|0
1646818930000|2022-03-09 09:42:10|2332.54|2332.54|2332.54|2332.54|2332.54|2332.54|2332.54|2332.54|0
1646818940000|2022-03-09 09:42:20|2333.02|2333.02|2333.2|2333.2|2333.2|2333.2|2333.02|2333.02|0
1646818950000|2022-03-09 09:42:30|2333.32|2333.32|2333.57|2333.57|2333.82|2333.82|2333.32|2333.32|0
1646818960000|2022-03-09 09:42:40|2333.5|2333.5|2333.57|2333.57|2333.57|2333.57|2333.5|2333.5|0
1646818970000|2022-03-09 09:42:50|2333.12|2333.12|2333.86|2333.86|2333.86|2333.86|2333.04|2333.04|0
1646818980000|2022-03-09 09:43:00|2333.79|2333.79|2333.55|2333.55|2333.79|2333.79|2333.55|2333.55|0
1646818990000|2022-03-09 09:43:10|2333.48|2333.48|2333.16|2333.16|2333.48|2333.48|2333.16|2333.16|0
1646819000000|2022-03-09 09:43:20|2333.23|2333.23|2334.64|2334.64|2334.64|2334.64|2333.23|2333.23|0
1646819010000|2022-03-09 09:43:30|2334.72|2334.72|2335.34|2335.34|2335.34|2335.34|2334.72|2334.72|0
1646819020000|2022-03-09 09:43:40|2335.46|2335.46|2335.46|2335.46|2335.46|2335.46|2335.46|2335.46|0
1646819030000|2022-03-09 09:43:50|2335.72|2335.72|2336.06|2336.06|2336.06|2336.06|2335.72|2335.72|0
1646819040000|2022-03-09 09:44:00|2335.98|2335.98|2335.85|2335.85|2335.98|2335.98|2335.85|2335.85|0
1646819050000|2022-03-09 09:44:10|2335.53|2335.53|2335.5|2335.5|2335.63|2335.63|2335.5|2335.5|0
1646819060000|2022-03-09 09:44:20|2335.57|2335.57|2335.6|2335.6|2335.6|2335.6|2335.44|2335.44|0
1646819070000|2022-03-09 09:44:30|2335.71|2335.71|2335.82|2335.82|2335.82|2335.82|2335.71|2335.71|0
1646819080000|2022-03-09 09:44:40|2335.92|2335.92|2335.92|2335.92|2335.92|2335.92|2335.92|2335.92|0
1646819090000|2022-03-09 09:44:50|2335.59|2335.59|2335.65|2335.65|2335.83|2335.83|2335.51|2335.51|0
1646819100000|2022-03-09 09:45:00|2335.83|2335.83|2335.97|2335.97|2335.97|2335.97|2335.65|2335.65|0
1646819110000|2022-03-09 09:45:10|2336.11|2336.11|2335.95|2335.95|2336.25|2336.25|2335.95|2335.95|0
1646819120000|2022-03-09 09:45:20|2336.09|2336.09|2336.09|2336.09|2336.09|2336.09|2336.09|2336.09|0
1646819130000|2022-03-09 09:45:30|2336.17|2336.17|2336.17|2336.17|2336.17|2336.17|2336.17|2336.17|0
1646819140000|2022-03-09 09:45:40|2335.91|2335.91|2335.59|2335.59|2335.91|2335.91|2335.59|2335.59|0
1646819150000|2022-03-09 09:45:50|2335.75|2335.75|2335.94|2335.94|2335.94|2335.94|2335.75|2335.75|0
1646819160000|2022-03-09 09:46:00|2336.05|2336.05|2335.92|2335.92|2336.85|2336.85|2335.73|2335.73|0
1646819170000|2022-03-09 09:46:10|2336.04|2336.04|2335.2|2335.2|2336.04|2336.04|2335.2|2335.2|0
1646819180000|2022-03-09 09:46:20|2335.09|2335.09|2332.44|2332.44|2335.09|2335.09|2332.44|2332.44|0
1646819190000|2022-03-09 09:46:30|2332.5|2332.5|2329.73|2329.73|2332.5|2332.5|2329.7|2329.7|0
1646819200000|2022-03-09 09:46:40|2329.61|2329.61|2330.11|2330.11|2330.11|2330.11|2329.61|2329.61|0
1646819210000|2022-03-09 09:46:50|2329.83|2329.83|2329.83|2329.83|2329.83|2329.83|2329.83|2329.83|0
1646819220000|2022-03-09 09:47:00|2330.26|2330.26|2330.25|2330.25|2330.26|2330.26|2330.12|2330.12|0
1646819230000|2022-03-09 09:47:10|2330.03|2330.03|2330.03|2330.03|2330.03|2330.03|2330.03|2330.03|0
1646819240000|2022-03-09 09:47:20|2329.84|2329.84|2329.52|2329.52|2329.84|2329.84|2329.52|2329.52|0
1646819250000|2022-03-09 09:47:30|2329.59|2329.59|2329.59|2329.59|2329.59|2329.59|2329.59|2329.59|0
1646819260000|2022-03-09 09:47:40|2329.51|2329.51|2329.51|2329.51|2329.51|2329.51|2329.51|2329.51|0
1646819270000|2022-03-09 09:47:50|2329.11|2329.11|2328.2|2328.2|2329.11|2329.11|2328.2|2328.2|0
1646819280000|2022-03-09 09:48:00|2328.28|2328.28|2328.41|2328.41|2328.41|2328.41|2328.28|2328.28|0
1646819300000|2022-03-09 09:48:20|2328.73|2328.73|2328.64|2328.64|2328.8|2328.8|2328.64|2328.64|0
1646819310000|2022-03-09 09:48:30|2328.49|2328.49|2328.33|2328.33|2328.49|2328.49|2328.33|2328.33|0
1646819320000|2022-03-09 09:48:40|2328.48|2328.48|2328.48|2328.48|2328.48|2328.48|2328.48|2328.48|0
1646819330000|2022-03-09 09:48:50|2328.42|2328.42|2328.58|2328.58|2328.58|2328.58|2328.42|2328.42|0
1646819340000|2022-03-09 09:49:00|2328.51|2328.51|2328.51|2328.51|2328.51|2328.51|2328.51|2328.51|0
1646819360000|2022-03-09 09:49:20|2328.2|2328.2|2327.51|2327.51|2328.2|2328.2|2327.4|2327.4|0
1646819370000|2022-03-09 09:49:30|2327.59|2327.59|2327.59|2327.59|2327.59|2327.59|2327.59|2327.59|0
1646819380000|2022-03-09 09:49:40|2327.44|2327.44|2327.44|2327.44|2327.44|2327.44|2327.44|2327.44|0
1646819390000|2022-03-09 09:49:50|2327.37|2327.37|2327.37|2327.37|2327.37|2327.37|2327.37|2327.37|0
1646819400000|2022-03-09 09:50:00|2327.44|2327.44|2327.78|2327.78|2327.78|2327.78|2327.38|2327.38|0
1646819410000|2022-03-09 09:50:10|2328.44|2328.44|2328.22|2328.22|2328.44|2328.44|2328.22|2328.22|0
1646819420000|2022-03-09 09:50:20|2328.35|2328.35|2330.35|2330.35|2330.35|2330.35|2328.35|2328.35|0
1646819430000|2022-03-09 09:50:30|2330.5|2330.5|2331.66|2331.66|2331.66|2331.66|2330.5|2330.5|0
1646819440000|2022-03-09 09:50:40|2332.03|2332.03|2332.56|2332.56|2332.56|2332.56|2332.03|2332.03|0
1646819450000|2022-03-09 09:50:50|2332.42|2332.42|2331.98|2331.98|2332.42|2332.42|2331.98|2331.98|0
1646819460000|2022-03-09 09:51:00|2331.84|2331.84|2331.11|2331.11|2331.84|2331.84|2331.11|2331.11|0
1646819470000|2022-03-09 09:51:10|2331.17|2331.17|2330.58|2330.58|2331.17|2331.17|2330.58|2330.58|0
1646819480000|2022-03-09 09:51:20|2330.43|2330.43|2330.43|2330.43|2330.43|2330.43|2330.35|2330.35|0
1646819500000|2022-03-09 09:51:40|2330.5|2330.5|2330.5|2330.5|2330.5|2330.5|2330.5|2330.5|0
1646819510000|2022-03-09 09:51:50|2330.74|2330.74|2330.72|2330.72|2330.86|2330.86|2330.72|2330.72|0
1646819520000|2022-03-09 09:52:00|2330.6|2330.6|2330.44|2330.44|2330.6|2330.6|2330.44|2330.44|0
1646819530000|2022-03-09 09:52:10|2330.6|2330.6|2330.92|2330.92|2330.92|2330.92|2330.52|2330.52|0
1646819540000|2022-03-09 09:52:20|2330.99|2330.99|2331.24|2331.24|2331.24|2331.24|2330.99|2330.99|0
1646819560000|2022-03-09 09:52:40|2331.38|2331.38|2331.38|2331.38|2331.38|2331.38|2331.38|2331.38|0
1646819570000|2022-03-09 09:52:50|2331.46|2331.46|2331.55|2331.55|2331.55|2331.55|2331.46|2331.46|0
1646819580000|2022-03-09 09:53:00|2331.68|2331.68|2333.06|2333.06|2333.12|2333.12|2331.68|2331.68|0
1646819600000|2022-03-09 09:53:20|2333.13|2333.13|2333.28|2333.28|2333.28|2333.28|2333.13|2333.13|0
1646819610000|2022-03-09 09:53:30|2333.51|2333.51|2333.06|2333.06|2333.51|2333.51|2332.84|2332.84|0
1646819630000|2022-03-09 09:53:50|2333.18|2333.18|2333.3|2333.3|2333.3|2333.3|2333.18|2333.18|0
1646819640000|2022-03-09 09:54:00|2333.18|2333.18|2331.97|2331.97|2333.18|2333.18|2331.97|2331.97|0
1646819650000|2022-03-09 09:54:10|2331.65|2331.65|2331.45|2331.45|2331.65|2331.65|2331.15|2331.15|0
1646819660000|2022-03-09 09:54:20|2331.29|2331.29|2330.97|2330.97|2331.41|2331.41|2330.85|2330.85|0
1646819670000|2022-03-09 09:54:30|2331.03|2331.03|2331.03|2331.03|2331.03|2331.03|2331.03|2331.03|0
1646819680000|2022-03-09 09:54:40|2330.79|2330.79|2330.62|2330.62|2330.79|2330.79|2330.62|2330.62|0
1646819690000|2022-03-09 09:54:50|2330.74|2330.74|2330.74|2330.74|2330.74|2330.74|2330.74|2330.74|0
1646819700000|2022-03-09 09:55:00|2330.8|2330.8|2330.96|2330.96|2330.96|2330.96|2330.8|2330.8|0
1646819710000|2022-03-09 09:55:10|2331.22|2331.22|2331.11|2331.11|2331.22|2331.22|2331.11|2331.11|0
1646819720000|2022-03-09 09:55:20|2331.04|2331.04|2331.3|2331.3|2331.66|2331.66|2331.04|2331.04|0
1646819730000|2022-03-09 09:55:30|2331.45|2331.45|2331.52|2331.52|2331.52|2331.52|2331.45|2331.45|0
1646819740000|2022-03-09 09:55:40|2331.38|2331.38|2331.01|2331.01|2331.38|2331.38|2331.01|2331.01|0
1646819750000|2022-03-09 09:55:50|2331.08|2331.08|2331.75|2331.75|2331.75|2331.75|2330.68|2330.68|0
1646819760000|2022-03-09 09:56:00|2331.82|2331.82|2331.82|2331.82|2331.82|2331.82|2331.82|2331.82|0
1646819770000|2022-03-09 09:56:10|2331.66|2331.66|2331.75|2331.75|2331.75|2331.75|2331.6|2331.6|0
1646819780000|2022-03-09 09:56:20|2331.59|2331.59|2330.95|2330.95|2331.59|2331.59|2330.95|2330.95|0
1646819790000|2022-03-09 09:56:30|2330.82|2330.82|2330.64|2330.64|2330.85|2330.85|2330.64|2330.64|0
1646819800000|2022-03-09 09:56:40|2330.44|2330.44|2329.32|2329.32|2330.44|2330.44|2329.32|2329.32|0
1646819810000|2022-03-09 09:56:50|2329.15|2329.15|2329.22|2329.22|2329.22|2329.22|2329.11|2329.11|0
1646819820000|2022-03-09 09:57:00|2328.99|2328.99|2328.44|2328.44|2328.99|2328.99|2328.44|2328.44|0
1646819830000|2022-03-09 09:57:10|2328.37|2328.37|2327.01|2327.01|2328.37|2328.37|2327.01|2327.01|0
1646819840000|2022-03-09 09:57:20|2326.83|2326.83|2327.19|2327.19|2327.19|2327.19|2326.83|2326.83|0
1646819850000|2022-03-09 09:57:30|2327.25|2327.25|2327.09|2327.09|2327.25|2327.25|2327.09|2327.09|0
1646819860000|2022-03-09 09:57:40|2326.61|2326.61|2326.1|2326.1|2326.61|2326.61|2326.1|2326.1|0
1646819870000|2022-03-09 09:57:50|2325.87|2325.87|2325.79|2325.79|2325.95|2325.95|2325.79|2325.79|0
1646819880000|2022-03-09 09:58:00|2325.95|2325.95|2325.95|2325.95|2325.95|2325.95|2325.95|2325.95|0
1646819900000|2022-03-09 09:58:20|2325.89|2325.89|2325.41|2325.41|2325.89|2325.89|2325.41|2325.41|0
1646819910000|2022-03-09 09:58:30|2325.29|2325.29|2324.79|2324.79|2325.37|2325.37|2324.79|2324.79|0
1646819920000|2022-03-09 09:58:40|2324.71|2324.71|2324.63|2324.63|2324.71|2324.71|2324.63|2324.63|0
1646819930000|2022-03-09 09:58:50|2324.5|2324.5|2323.95|2323.95|2324.5|2324.5|2323.95|2323.95|0
1646819940000|2022-03-09 09:59:00|2324.22|2324.22|2326.44|2326.44|2326.44|2326.44|2324.22|2324.22|0
1646819950000|2022-03-09 09:59:10|2326.52|2326.52|2327.1|2327.1|2327.1|2327.1|2326.52|2326.52|0
1646819960000|2022-03-09 09:59:20|2327.29|2327.29|2326|2326|2327.29|2327.29|2326|2326|0
1646819970000|2022-03-09 09:59:30|2325.9|2325.9|2325.87|2325.87|2325.9|2325.9|2325.87|2325.87|0
1646819980000|2022-03-09 09:59:40|2325.79|2325.79|2326.11|2326.11|2326.11|2326.11|2325.79|2325.79|0
1646820000000|2022-03-09 10:00:00|2326.03|2326.03|2325.3|2325.3|2326.03|2326.03|2325.3|2325.3|0
1646820010000|2022-03-09 10:00:10|2325.08|2325.08|2324.88|2324.88|2325.15|2325.15|2324.88|2324.88|0
1646820020000|2022-03-09 10:00:20|2324.73|2324.73|2324.97|2324.97|2324.97|2324.97|2324.73|2324.73|0
1646820030000|2022-03-09 10:00:30|2325.13|2325.13|2325.45|2325.45|2325.57|2325.57|2325.13|2325.13|0
1646820040000|2022-03-09 10:00:40|2325.68|2325.68|2325.68|2325.68|2325.68|2325.68|2325.68|2325.68|0
1646820050000|2022-03-09 10:00:50|2325.9|2325.9|2325.98|2325.98|2325.98|2325.98|2325.9|2325.9|0
1646820060000|2022-03-09 10:01:00|2326.04|2326.04|2326.04|2326.04|2326.04|2326.04|2326.04|2326.04|0
1646820070000|2022-03-09 10:01:10|2325.88|2325.88|2326.04|2326.04|2326.04|2326.04|2325.88|2325.88|0
1646820080000|2022-03-09 10:01:20|2326.45|2326.45|2326.68|2326.68|2326.68|2326.68|2326.45|2326.45|0
1646820090000|2022-03-09 10:01:30|2326.73|2326.73|2326.81|2326.81|2326.81|2326.81|2326.73|2326.73|0
1646820110000|2022-03-09 10:01:50|2326.88|2326.88|2326.88|2326.88|2326.88|2326.88|2326.88|2326.88|0
1646820120000|2022-03-09 10:02:00|2327.27|2327.27|2327.73|2327.73|2327.73|2327.73|2327.27|2327.27|0
1646820130000|2022-03-09 10:02:10|2327.96|2327.96|2327.96|2327.96|2327.96|2327.96|2327.96|2327.96|0
1646820140000|2022-03-09 10:02:20|2328.03|2328.03|2328.03|2328.03|2328.03|2328.03|2328.03|2328.03|0
1646820150000|2022-03-09 10:02:30|2328.1|2328.1|2328.18|2328.18|2328.18|2328.18|2328.1|2328.1|0
1646820160000|2022-03-09 10:02:40|2327.97|2327.97|2327.69|2327.69|2327.97|2327.97|2327.69|2327.69|0
1646820170000|2022-03-09 10:02:50|2327.75|2327.75|2327.59|2327.59|2327.75|2327.75|2327.59|2327.59|0
1646820180000|2022-03-09 10:03:00|2327.48|2327.48|2327.62|2327.62|2327.62|2327.62|2327.41|2327.41|0
1646820190000|2022-03-09 10:03:10|2327.69|2327.69|2327.79|2327.79|2327.79|2327.79|2327.64|2327.64|0
1646820210000|2022-03-09 10:03:30|2327.72|2327.72|2327.72|2327.72|2327.72|2327.72|2327.72|2327.72|0
1646820220000|2022-03-09 10:03:40|2328.03|2328.03|2328.71|2328.71|2328.71|2328.71|2328.03|2328.03|0
1646820230000|2022-03-09 10:03:50|2328.76|2328.76|2330.35|2330.35|2330.46|2330.46|2328.76|2328.76|0
1646820250000|2022-03-09 10:04:10|2330.31|2330.31|2330.31|2330.31|2330.31|2330.31|2330.31|2330.31|0
1646820260000|2022-03-09 10:04:20|2330.36|2330.36|2330.38|2330.38|2330.38|2330.38|2330.32|2330.32|0
1646820270000|2022-03-09 10:04:30|2330.69|2330.69|2330.8|2330.8|2330.8|2330.8|2330.58|2330.58|0
1646820280000|2022-03-09 10:04:40|2330.65|2330.65|2330.36|2330.36|2330.65|2330.65|2330.36|2330.36|0
1646820300000|2022-03-09 10:05:00|2330.28|2330.28|2330.01|2330.01|2330.28|2330.28|2330.01|2330.01|0
1646820310000|2022-03-09 10:05:10|2330.27|2330.27|2330.27|2330.27|2330.27|2330.27|2330.27|2330.27|0
1646820330000|2022-03-09 10:05:30|2330.15|2330.15|2329.93|2329.93|2330.15|2330.15|2329.93|2329.93|0
1646820340000|2022-03-09 10:05:40|2330.21|2330.21|2330.77|2330.77|2330.77|2330.77|2330.21|2330.21|0
1646820350000|2022-03-09 10:05:50|2330.93|2330.93|2330.93|2330.93|2330.93|2330.93|2330.93|2330.93|0
1646820360000|2022-03-09 10:06:00|2331.15|2331.15|2331.15|2331.15|2331.15|2331.15|2331.15|2331.15|0
1646820370000|2022-03-09 10:06:10|2331.2|2331.2|2331.32|2331.32|2331.32|2331.32|2331.2|2331.2|0
1646820380000|2022-03-09 10:06:20|2331.57|2331.57|2331.73|2331.73|2331.73|2331.73|2331.57|2331.57|0
1646820390000|2022-03-09 10:06:30|2331.49|2331.49|2331.98|2331.98|2331.98|2331.98|2331.49|2331.49|0
1646820410000|2022-03-09 10:06:50|2331.92|2331.92|2332.58|2332.58|2332.65|2332.65|2331.86|2331.86|0
1646820420000|2022-03-09 10:07:00|2332.73|2332.73|2332.74|2332.74|2333.26|2333.26|2332.73|2332.73|0
1646820430000|2022-03-09 10:07:10|2332.88|2332.88|2332.81|2332.81|2332.88|2332.88|2332.81|2332.81|0
1646820440000|2022-03-09 10:07:20|2332.74|2332.74|2331.51|2331.51|2332.74|2332.74|2331.51|2331.51|0
1646820450000|2022-03-09 10:07:30|2331.38|2331.38|2331.19|2331.19|2331.38|2331.38|2331.19|2331.19|0
1646820460000|2022-03-09 10:07:40|2331.06|2331.06|2331.11|2331.11|2331.11|2331.11|2330.87|2330.87|0
1646820480000|2022-03-09 10:08:00|2331|2331|2331.23|2331.23|2331.23|2331.23|2330.93|2330.93|0
1646820490000|2022-03-09 10:08:10|2331.3|2331.3|2331.45|2331.45|2331.51|2331.51|2331.22|2331.22|0
1646820500000|2022-03-09 10:08:20|2332.11|2332.11|2332.76|2332.76|2332.76|2332.76|2332.11|2332.11|0
1646820510000|2022-03-09 10:08:30|2332.7|2332.7|2332.7|2332.7|2332.7|2332.7|2332.7|2332.7|0
1646820520000|2022-03-09 10:08:40|2332.54|2332.54|2332.18|2332.18|2332.54|2332.54|2332.18|2332.18|0
1646820530000|2022-03-09 10:08:50|2332.5|2332.5|2332.5|2332.5|2332.5|2332.5|2332.5|2332.5|0
1646820540000|2022-03-09 10:09:00|2332.57|2332.57|2332.72|2332.72|2332.72|2332.72|2332.57|2332.57|0
1646820550000|2022-03-09 10:09:10|2332.84|2332.84|2332.76|2332.76|2332.89|2332.89|2332.76|2332.76|0
1646820560000|2022-03-09 10:09:20|2332.68|2332.68|2332.76|2332.76|2332.76|2332.76|2332.68|2332.68|0
1646820580000|2022-03-09 10:09:40|2332.8|2332.8|2333.21|2333.21|2333.21|2333.21|2332.8|2332.8|0
1646820590000|2022-03-09 10:09:50|2333.26|2333.26|2333.47|2333.47|2333.47|2333.47|2333.26|2333.26|0
1646820600000|2022-03-09 10:10:00|2334.11|2334.11|2334.68|2334.68|2334.68|2334.68|2334.11|2334.11|0
1646820610000|2022-03-09 10:10:10|2334.74|2334.74|2334.74|2334.74|2334.74|2334.74|2334.74|2334.74|0
1646820620000|2022-03-09 10:10:20|2334.82|2334.82|2334.82|2334.82|2334.82|2334.82|2334.82|2334.82|0
1646820630000|2022-03-09 10:10:30|2334.89|2334.89|2334.1|2334.1|2335.05|2335.05|2333.99|2333.99|0
1646820640000|2022-03-09 10:10:40|2334.03|2334.03|2334.03|2334.03|2334.03|2334.03|2334.03|2334.03|0
1646820650000|2022-03-09 10:10:50|2333.95|2333.95|2333.95|2333.95|2333.95|2333.95|2333.95|2333.95|0
1646820660000|2022-03-09 10:11:00|2333.55|2333.55|2332.68|2332.68|2333.55|2333.55|2332.68|2332.68|0
1646820670000|2022-03-09 10:11:10|2332.55|2332.55|2332.57|2332.57|2332.63|2332.63|2332.55|2332.55|0
1646820680000|2022-03-09 10:11:20|2333.01|2333.01|2333.01|2333.01|2333.01|2333.01|2333.01|2333.01|0
1646820700000|2022-03-09 10:11:40|2333.21|2333.21|2333.01|2333.01|2333.21|2333.21|2333.01|2333.01|0
1646820710000|2022-03-09 10:11:50|2333.36|2333.36|2333.28|2333.28|2333.4|2333.4|2333.17|2333.17|0
1646820720000|2022-03-09 10:12:00|2333.4|2333.4|2336.36|2336.36|2336.36|2336.36|2333.4|2333.4|0
1646820730000|2022-03-09 10:12:10|2336.43|2336.43|2337.34|2337.34|2337.34|2337.34|2336.43|2336.43|0
1646820740000|2022-03-09 10:12:20|2337.11|2337.11|2337.38|2337.38|2337.38|2337.38|2337.11|2337.11|0
1646820760000|2022-03-09 10:12:40|2337.7|2337.7|2337.77|2337.77|2337.77|2337.77|2337.7|2337.7|0
1646820770000|2022-03-09 10:12:50|2337.56|2337.56|2337.56|2337.56|2337.56|2337.56|2337.56|2337.56|0
1646820780000|2022-03-09 10:13:00|2337.87|2337.87|2338.49|2338.49|2338.55|2338.55|2337.87|2337.87|0
1646820790000|2022-03-09 10:13:10|2338.55|2338.55|2338.42|2338.42|2338.68|2338.68|2338.42|2338.42|0
1646820800000|2022-03-09 10:13:20|2338.31|2338.31|2338.39|2338.39|2338.39|2338.39|2338.05|2338.05|0
1646820810000|2022-03-09 10:13:30|2338.21|2338.21|2338.51|2338.51|2338.51|2338.51|2338.15|2338.15|0
1646820820000|2022-03-09 10:13:40|2338.62|2338.62|2338.62|2338.62|2338.62|2338.62|2338.62|2338.62|0
1646820830000|2022-03-09 10:13:50|2338.36|2338.36|2338.49|2338.49|2338.49|2338.49|2338.36|2338.36|0
1646820840000|2022-03-09 10:14:00|2338.57|2338.57|2338.41|2338.41|2338.57|2338.57|2338.25|2338.25|0
1646820850000|2022-03-09 10:14:10|2338.73|2338.73|2339.02|2339.02|2339.14|2339.14|2338.73|2338.73|0
1646820860000|2022-03-09 10:14:20|2338.96|2338.96|2338.84|2338.84|2338.96|2338.96|2338.84|2338.84|0
1646820870000|2022-03-09 10:14:30|2338.61|2338.61|2338.29|2338.29|2338.61|2338.61|2338.29|2338.29|0
1646820880000|2022-03-09 10:14:40|2338.93|2338.93|2339.41|2339.41|2339.41|2339.41|2338.93|2338.93|0
1646820890000|2022-03-09 10:14:50|2339.29|2339.29|2339.7|2339.7|2339.97|2339.97|2338.84|2338.84|0
1646820900000|2022-03-09 10:15:00|2339.38|2339.38|2339.3|2339.3|2339.38|2339.38|2339.16|2339.16|0
1646820910000|2022-03-09 10:15:10|2339.37|2339.37|2339|2339|2339.6|2339.6|2339|2339|0
1646820920000|2022-03-09 10:15:20|2339.07|2339.07|2338.86|2338.86|2339.07|2339.07|2338.5|2338.5|0
1646820930000|2022-03-09 10:15:30|2338.73|2338.73|2338.8|2338.8|2338.8|2338.8|2338.73|2338.73|0
1646820940000|2022-03-09 10:15:40|2339.17|2339.17|2338.55|2338.55|2339.17|2339.17|2338.48|2338.48|0
1646820950000|2022-03-09 10:15:50|2338.37|2338.37|2338.37|2338.37|2338.37|2338.37|2338.37|2338.37|0
1646820960000|2022-03-09 10:16:00|2338.22|2338.22|2337.91|2337.91|2338.3|2338.3|2337.91|2337.91|0
1646820970000|2022-03-09 10:16:10|2337.77|2337.77|2338.53|2338.53|2338.57|2338.57|2337.77|2337.77|0
1646820980000|2022-03-09 10:16:20|2338.59|2338.59|2338.48|2338.48|2338.66|2338.66|2338.48|2338.48|0
1646820990000|2022-03-09 10:16:30|2338.58|2338.58|2338.58|2338.58|2338.58|2338.58|2338.58|2338.58|0
1646821000000|2022-03-09 10:16:40|2338.8|2338.8|2338.72|2338.72|2338.8|2338.8|2338.72|2338.72|0
1646821010000|2022-03-09 10:16:50|2338.76|2338.76|2338.76|2338.76|2338.76|2338.76|2338.76|2338.76|0
1646821020000|2022-03-09 10:17:00|2339.01|2339.01|2339.01|2339.01|2339.01|2339.01|2339.01|2339.01|0
1646821030000|2022-03-09 10:17:10|2339.14|2339.14|2338.94|2338.94|2339.14|2339.14|2338.94|2338.94|0
1646821040000|2022-03-09 10:17:20|2338.88|2338.88|2338.94|2338.94|2338.94|2338.94|2338.88|2338.88|0
1646821050000|2022-03-09 10:17:30|2339.12|2339.12|2339.12|2339.12|2339.12|2339.12|2339.12|2339.12|0
1646821060000|2022-03-09 10:17:40|2339.26|2339.26|2339.75|2339.75|2339.75|2339.75|2339.26|2339.26|0
1646821070000|2022-03-09 10:17:50|2339.87|2339.87|2339.61|2339.61|2339.87|2339.87|2339.58|2339.58|0
1646821080000|2022-03-09 10:18:00|2339.55|2339.55|2339.73|2339.73|2339.73|2339.73|2339.55|2339.55|0
1646821090000|2022-03-09 10:18:10|2339.86|2339.86|2339.88|2339.88|2340.04|2340.04|2339.8|2339.8|0
1646821100000|2022-03-09 10:18:20|2339.65|2339.65|2339.58|2339.58|2339.65|2339.65|2339.51|2339.51|0
1646821110000|2022-03-09 10:18:30|2339.61|2339.61|2339.61|2339.61|2339.61|2339.61|2339.61|2339.61|0
1646821130000|2022-03-09 10:18:50|2339.54|2339.54|2339.74|2339.74|2339.81|2339.81|2339.54|2339.54|0
1646821140000|2022-03-09 10:19:00|2339.6|2339.6|2339.22|2339.22|2339.68|2339.68|2339.16|2339.16|0
1646821150000|2022-03-09 10:19:10|2339.15|2339.15|2338.94|2338.94|2339.15|2339.15|2338.94|2338.94|0
1646821160000|2022-03-09 10:19:20|2338.7|2338.7|2338.7|2338.7|2338.7|2338.7|2338.51|2338.51|0
1646821170000|2022-03-09 10:19:30|2338.22|2338.22|2337.96|2337.96|2338.22|2338.22|2337.96|2337.96|0
1646821180000|2022-03-09 10:19:40|2337.85|2337.85|2337.96|2337.96|2338|2338|2337.85|2337.85|0
1646821190000|2022-03-09 10:19:50|2337.82|2337.82|2337.74|2337.74|2337.82|2337.82|2337.74|2337.74|0
1646821200000|2022-03-09 10:20:00|2337.55|2337.55|2336.34|2336.34|2337.55|2337.55|2336.34|2336.34|0
1646821210000|2022-03-09 10:20:10|2336.41|2336.41|2336.41|2336.41|2336.41|2336.41|2336.41|2336.41|0
1646821220000|2022-03-09 10:20:20|2336.45|2336.45|2336.47|2336.47|2336.47|2336.47|2336.33|2336.33|0
1646821230000|2022-03-09 10:20:30|2336.43|2336.43|2336.43|2336.43|2336.43|2336.43|2336.43|2336.43|0
1646821240000|2022-03-09 10:20:40|2336.28|2336.28|2336.21|2336.21|2336.28|2336.28|2336.21|2336.21|0
1646821250000|2022-03-09 10:20:50|2335.76|2335.76|2335.76|2335.76|2335.76|2335.76|2335.76|2335.76|0
1646821260000|2022-03-09 10:21:00|2335.69|2335.69|2335.56|2335.56|2335.69|2335.69|2335.56|2335.56|0
1646821270000|2022-03-09 10:21:10|2335.7|2335.7|2335.7|2335.7|2335.7|2335.7|2335.7|2335.7|0
1646821280000|2022-03-09 10:21:20|2335.81|2335.81|2335.12|2335.12|2335.81|2335.81|2335.12|2335.12|0
1646821290000|2022-03-09 10:21:30|2335.08|2335.08|2335.24|2335.24|2335.24|2335.24|2335.08|2335.08|0
1646821300000|2022-03-09 10:21:40|2335.39|2335.39|2335.55|2335.55|2335.55|2335.55|2335.39|2335.39|0
1646821310000|2022-03-09 10:21:50|2335.69|2335.69|2335.54|2335.54|2335.69|2335.69|2335.54|2335.54|0
1646821320000|2022-03-09 10:22:00|2335.46|2335.46|2335.36|2335.36|2335.46|2335.46|2335.36|2335.36|0
1646821330000|2022-03-09 10:22:10|2335.1|2335.1|2334.68|2334.68|2335.1|2335.1|2334.68|2334.68|0
1646821340000|2022-03-09 10:22:20|2334.51|2334.51|2334.51|2334.51|2334.51|2334.51|2334.51|2334.51|0
1646821350000|2022-03-09 10:22:30|2334.28|2334.28|2334.39|2334.39|2334.39|2334.39|2334.28|2334.28|0
1646821360000|2022-03-09 10:22:40|2333.78|2333.78|2333.72|2333.72|2333.78|2333.78|2333.65|2333.65|0
1646821370000|2022-03-09 10:22:50|2333.88|2333.88|2333.88|2333.88|2333.88|2333.88|2333.88|2333.88|0
1646821380000|2022-03-09 10:23:00|2333.8|2333.8|2333.8|2333.8|2333.8|2333.8|2333.8|2333.8|0
1646821400000|2022-03-09 10:23:20|2333.99|2333.99|2334.14|2334.14|2334.14|2334.14|2333.99|2333.99|0
1646821410000|2022-03-09 10:23:30|2334.3|2334.3|2334.93|2334.93|2334.93|2334.93|2334.3|2334.3|0
1646821420000|2022-03-09 10:23:40|2334.87|2334.87|2334.87|2334.87|2334.87|2334.87|2334.87|2334.87|0
1646821430000|2022-03-09 10:23:50|2334.73|2334.73|2334.23|2334.23|2334.73|2334.73|2334.23|2334.23|0
1646821440000|2022-03-09 10:24:00|2333.93|2333.93|2334|2334|2334|2334|2333.93|2333.93|0
1646821460000|2022-03-09 10:24:20|2334.13|2334.13|2334.13|2334.13|2334.13|2334.13|2334.13|2334.13|0
1646821470000|2022-03-09 10:24:30|2334|2334|2334|2334|2334|2334|2334|2334|0
1646821480000|2022-03-09 10:24:40|2334.06|2334.06|2334.06|2334.06|2334.06|2334.06|2334.06|2334.06|0
1646821490000|2022-03-09 10:24:50|2333.93|2333.93|2333.85|2333.85|2333.93|2333.93|2333.85|2333.85|0
1646821500000|2022-03-09 10:25:00|2333.99|2333.99|2334.06|2334.06|2334.06|2334.06|2333.99|2333.99|0
1646821510000|2022-03-09 10:25:10|2334.33|2334.33|2334.67|2334.67|2334.67|2334.67|2334.33|2334.33|0
1646821520000|2022-03-09 10:25:20|2334.73|2334.73|2334.82|2334.82|2334.91|2334.91|2334.73|2334.73|0
1646821530000|2022-03-09 10:25:30|2335.03|2335.03|2334.94|2334.94|2335.03|2335.03|2334.81|2334.81|0
1646821540000|2022-03-09 10:25:40|2334.91|2334.91|2334.91|2334.91|2334.91|2334.91|2334.91|2334.91|0
1646821550000|2022-03-09 10:25:50|2334.58|2334.58|2334.58|2334.58|2334.58|2334.58|2334.58|2334.58|0
1646821560000|2022-03-09 10:26:00|2334.5|2334.5|2334.33|2334.33|2334.5|2334.5|2334.33|2334.33|0
1646821580000|2022-03-09 10:26:20|2334.21|2334.21|2334.21|2334.21|2334.21|2334.21|2334.21|2334.21|0
1646821600000|2022-03-09 10:26:40|2334.29|2334.29|2334.33|2334.33|2334.44|2334.44|2334.29|2334.29|0
1646821610000|2022-03-09 10:26:50|2334.26|2334.26|2334.26|2334.26|2334.26|2334.26|2334.26|2334.26|0
1646821620000|2022-03-09 10:27:00|2334.1|2334.1|2334.1|2334.1|2334.1|2334.1|2334.1|2334.1|0
1646821630000|2022-03-09 10:27:10|2333.89|2333.89|2333.61|2333.61|2333.89|2333.89|2333.61|2333.61|0
1646821640000|2022-03-09 10:27:20|2333.47|2333.47|2332.61|2332.61|2333.47|2333.47|2332.61|2332.61|0
1646821650000|2022-03-09 10:27:30|2332.53|2332.53|2332.53|2332.53|2332.53|2332.53|2332.53|2332.53|0
1646821660000|2022-03-09 10:27:40|2332.31|2332.31|2331.94|2331.94|2332.31|2332.31|2331.82|2331.82|0
1646821670000|2022-03-09 10:27:50|2332.01|2332.01|2331.89|2331.89|2332.01|2332.01|2331.73|2331.73|0
1646821680000|2022-03-09 10:28:00|2331.74|2331.74|2331.66|2331.66|2331.74|2331.74|2331.66|2331.66|0
1646821690000|2022-03-09 10:28:10|2331.8|2331.8|2331.96|2331.96|2331.96|2331.96|2331.8|2331.8|0
1646821700000|2022-03-09 10:28:20|2332.09|2332.09|2332.09|2332.09|2332.09|2332.09|2332.09|2332.09|0
1646821710000|2022-03-09 10:28:30|2332.3|2332.3|2332.3|2332.3|2332.3|2332.3|2332.3|2332.3|0
1646821720000|2022-03-09 10:28:40|2332.54|2332.54|2332.99|2332.99|2332.99|2332.99|2332.54|2332.54|0
1646821730000|2022-03-09 10:28:50|2333.07|2333.07|2333.01|2333.01|2333.18|2333.18|2333.01|2333.01|0
1646821740000|2022-03-09 10:29:00|2333.08|2333.08|2333.08|2333.08|2333.08|2333.08|2333.08|2333.08|0
1646821750000|2022-03-09 10:29:10|2333.24|2333.24|2333.24|2333.24|2333.24|2333.24|2333.24|2333.24|0
1646821760000|2022-03-09 10:29:20|2333.17|2333.17|2333.17|2333.17|2333.17|2333.17|2333.17|2333.17|0
1646821770000|2022-03-09 10:29:30|2332.9|2332.9|2332.89|2332.89|2332.9|2332.9|2332.77|2332.77|0
1646821780000|2022-03-09 10:29:40|2333.37|2333.37|2333.2|2333.2|2333.37|2333.37|2333.12|2333.12|0
1646821790000|2022-03-09 10:29:50|2333.28|2333.28|2333.74|2333.74|2333.74|2333.74|2333.28|2333.28|0
1646821800000|2022-03-09 10:30:00|2334.05|2334.05|2334.05|2334.05|2334.05|2334.05|2334.05|2334.05|0
1646821810000|2022-03-09 10:30:10|2334.11|2334.11|2334.18|2334.18|2334.21|2334.21|2334.04|2334.04|0
1646821820000|2022-03-09 10:30:20|2334.41|2334.41|2334.92|2334.92|2334.92|2334.92|2334.27|2334.27|0
1646821830000|2022-03-09 10:30:30|2334.99|2334.99|2335.11|2335.11|2335.11|2335.11|2334.99|2334.99|0
1646821840000|2022-03-09 10:30:40|2335.34|2335.34|2335.49|2335.49|2335.49|2335.49|2335.34|2335.34|0
1646821850000|2022-03-09 10:30:50|2335.53|2335.53|2335.37|2335.37|2335.53|2335.53|2335.37|2335.37|0
1646821860000|2022-03-09 10:31:00|2335.41|2335.41|2336.17|2336.17|2336.17|2336.17|2335.41|2335.41|0
1646821870000|2022-03-09 10:31:10|2336.02|2336.02|2336.1|2336.1|2336.1|2336.1|2336.02|2336.02|0
1646821880000|2022-03-09 10:31:20|2335.95|2335.95|2336.11|2336.11|2336.11|2336.11|2335.95|2335.95|0
1646821890000|2022-03-09 10:31:30|2336.27|2336.27|2336.27|2336.27|2336.27|2336.27|2336.27|2336.27|0
1646821900000|2022-03-09 10:31:40|2336.19|2336.19|2336.47|2336.47|2336.47|2336.47|2336.19|2336.19|0
1646821910000|2022-03-09 10:31:50|2336.55|2336.55|2336.43|2336.43|2336.55|2336.55|2336.43|2336.43|0
1646821920000|2022-03-09 10:32:00|2336.59|2336.59|2337.85|2337.85|2337.85|2337.85|2336.51|2336.51|0
1646821930000|2022-03-09 10:32:10|2338.08|2338.08|2338.08|2338.08|2338.08|2338.08|2338.08|2338.08|0
1646821940000|2022-03-09 10:32:20|2338.72|2338.72|2338.5|2338.5|2338.72|2338.72|2338.4|2338.4|0
1646821950000|2022-03-09 10:32:30|2338.66|2338.66|2338.66|2338.66|2338.66|2338.66|2338.66|2338.66|0
1646821960000|2022-03-09 10:32:40|2338.18|2338.18|2337.94|2337.94|2338.18|2338.18|2337.94|2337.94|0
1646821980000|2022-03-09 10:33:00|2337.62|2337.62|2337.81|2337.81|2337.81|2337.81|2337.55|2337.55|0
1646821990000|2022-03-09 10:33:10|2337.48|2337.48|2337.39|2337.39|2337.6|2337.6|2337.39|2337.39|0
1646822010000|2022-03-09 10:33:30|2337.02|2337.02|2336.83|2336.83|2337.02|2337.02|2336.83|2336.83|0
1646822020000|2022-03-09 10:33:40|2337.1|2337.1|2337.52|2337.52|2337.63|2337.63|2337.1|2337.1|0
1646822030000|2022-03-09 10:33:50|2337.36|2337.36|2337.49|2337.49|2337.56|2337.56|2337.36|2337.36|0
1646822040000|2022-03-09 10:34:00|2337.74|2337.74|2337.74|2337.74|2337.74|2337.74|2337.74|2337.74|0
1646822050000|2022-03-09 10:34:10|2337.81|2337.81|2337.81|2337.81|2337.81|2337.81|2337.81|2337.81|0
1646822060000|2022-03-09 10:34:20|2337.66|2337.66|2338.62|2338.62|2338.68|2338.68|2337.66|2337.66|0
1646822070000|2022-03-09 10:34:30|2338.69|2338.69|2339.15|2339.15|2339.15|2339.15|2338.69|2338.69|0
1646822090000|2022-03-09 10:34:50|2339.63|2339.63|2339.86|2339.86|2340.01|2340.01|2339.63|2339.63|0
1646822100000|2022-03-09 10:35:00|2339.99|2339.99|2340.12|2340.12|2340.18|2340.18|2339.99|2339.99|0
1646822110000|2022-03-09 10:35:10|2340.36|2340.36|2340.63|2340.63|2340.69|2340.69|2340.36|2340.36|0
1646822120000|2022-03-09 10:35:20|2340.86|2340.86|2340.86|2340.86|2340.86|2340.86|2340.86|2340.86|0
1646822130000|2022-03-09 10:35:30|2340.89|2340.89|2341.15|2341.15|2341.15|2341.15|2340.89|2340.89|0
1646822140000|2022-03-09 10:35:40|2341.26|2341.26|2340.96|2340.96|2341.26|2341.26|2340.96|2340.96|0
1646822150000|2022-03-09 10:35:50|2341.04|2341.04|2341.4|2341.4|2341.4|2341.4|2340.92|2340.92|0
1646822160000|2022-03-09 10:36:00|2341.54|2341.54|2341.79|2341.79|2341.85|2341.85|2341.54|2341.54|0
1646822170000|2022-03-09 10:36:10|2341.87|2341.87|2342.03|2342.03|2342.03|2342.03|2341.87|2341.87|0
1646822190000|2022-03-09 10:36:30|2341.97|2341.97|2341.91|2341.91|2341.97|2341.97|2341.91|2341.91|0
1646822200000|2022-03-09 10:36:40|2342.06|2342.06|2342.56|2342.56|2342.56|2342.56|2342.06|2342.06|0
1646822210000|2022-03-09 10:36:50|2343.35|2343.35|2343.35|2343.35|2343.35|2343.35|2343.35|2343.35|0
1646822220000|2022-03-09 10:37:00|2343.58|2343.58|2344.03|2344.03|2344.03|2344.03|2343.31|2343.31|0
1646822230000|2022-03-09 10:37:10|2344.18|2344.18|2343.98|2343.98|2344.37|2344.37|2343.98|2343.98|0
1646822240000|2022-03-09 10:37:20|2344.33|2344.33|2344.68|2344.68|2344.68|2344.68|2344.33|2344.33|0
1646822250000|2022-03-09 10:37:30|2344.6|2344.6|2345.05|2345.05|2345.05|2345.05|2344.6|2344.6|0
1646822270000|2022-03-09 10:37:50|2344.94|2344.94|2344.94|2344.94|2344.94|2344.94|2344.94|2344.94|0
1646822280000|2022-03-09 10:38:00|2345.36|2345.36|2345.04|2345.04|2345.36|2345.36|2345.04|2345.04|0
1646822290000|2022-03-09 10:38:10|2345.16|2345.16|2345.24|2345.24|2345.24|2345.24|2345.16|2345.16|0
1646822300000|2022-03-09 10:38:20|2345.56|2345.56|2345.64|2345.64|2345.72|2345.72|2345.56|2345.56|0
1646822310000|2022-03-09 10:38:30|2345.71|2345.71|2345.71|2345.71|2345.71|2345.71|2345.71|2345.71|0
1646822320000|2022-03-09 10:38:40|2345.77|2345.77|2345.55|2345.55|2345.77|2345.77|2345.55|2345.55|0
1646822330000|2022-03-09 10:38:50|2345.74|2345.74|2345.73|2345.73|2345.85|2345.85|2345.73|2345.73|0
1646822340000|2022-03-09 10:39:00|2345.89|2345.89|2345.96|2345.96|2345.96|2345.96|2345.89|2345.89|0
1646822350000|2022-03-09 10:39:10|2345.89|2345.89|2345.59|2345.59|2345.97|2345.97|2345.59|2345.59|0
1646822360000|2022-03-09 10:39:20|2345.53|2345.53|2345.53|2345.53|2345.53|2345.53|2345.53|2345.53|0
1646822380000|2022-03-09 10:39:40|2345.46|2345.46|2344.79|2344.79|2345.46|2345.46|2344.79|2344.79|0
1646822390000|2022-03-09 10:39:50|2344.66|2344.66|2344.46|2344.46|2344.66|2344.66|2344.46|2344.46|0
1646822400000|2022-03-09 10:40:00|2344.34|2344.34|2344.34|2344.34|2344.34|2344.34|2344.26|2344.26|0
1646822410000|2022-03-09 10:40:10|2344.26|2344.26|2344.03|2344.03|2344.26|2344.26|2344.03|2344.03|0
1646822420000|2022-03-09 10:40:20|2343.92|2343.92|2343.81|2343.81|2344|2344|2343.81|2343.81|0
1646822430000|2022-03-09 10:40:30|2343.77|2343.77|2343.77|2343.77|2343.77|2343.77|2343.77|2343.77|0
1646822440000|2022-03-09 10:40:40|2343.73|2343.73|2344.33|2344.33|2344.71|2344.71|2343.73|2343.73|0
1646822450000|2022-03-09 10:40:50|2344.81|2344.81|2344.81|2344.81|2344.81|2344.81|2344.81|2344.81|0
1646822460000|2022-03-09 10:41:00|2344.92|2344.92|2344.92|2344.92|2345|2345|2344.92|2344.92|0
1646822470000|2022-03-09 10:41:10|2344.79|2344.79|2344.88|2344.88|2345.03|2345.03|2344.72|2344.72|0
1646822480000|2022-03-09 10:41:20|2344.56|2344.56|2344.8|2344.8|2344.8|2344.8|2344.56|2344.56|0
1646822490000|2022-03-09 10:41:30|2344.88|2344.88|2344.93|2344.93|2344.93|2344.93|2344.81|2344.81|0
1646822520000|2022-03-09 10:42:00|2344.85|2344.85|2345.23|2345.23|2345.23|2345.23|2344.85|2344.85|0
1646822540000|2022-03-09 10:42:20|2345.12|2345.12|2344.96|2344.96|2345.12|2345.12|2344.96|2344.96|0
1646822550000|2022-03-09 10:42:30|2344.8|2344.8|2344.69|2344.69|2344.8|2344.8|2344.69|2344.69|0
1646822570000|2022-03-09 10:42:50|2344.61|2344.61|2344.61|2344.61|2344.61|2344.61|2344.61|2344.61|0
1646822580000|2022-03-09 10:43:00|2344.29|2344.29|2344.21|2344.21|2344.29|2344.29|2343.97|2343.97|0
1646822590000|2022-03-09 10:43:10|2344.29|2344.29|2344.01|2344.01|2344.29|2344.29|2344.01|2344.01|0
1646822600000|2022-03-09 10:43:20|2344.14|2344.14|2344.14|2344.14|2344.14|2344.14|2344.14|2344.14|0
1646822620000|2022-03-09 10:43:40|2344.3|2344.3|2344.94|2344.94|2344.94|2344.94|2344.3|2344.3|0
1646822630000|2022-03-09 10:43:50|2345.01|2345.01|2345.01|2345.01|2345.01|2345.01|2345.01|2345.01|0
1646822640000|2022-03-09 10:44:00|2345.13|2345.13|2344.85|2344.85|2345.13|2345.13|2344.85|2344.85|0
1646822650000|2022-03-09 10:44:10|2344.91|2344.91|2344.97|2344.97|2344.97|2344.97|2344.91|2344.91|0
1646822660000|2022-03-09 10:44:20|2345.01|2345.01|2345.01|2345.01|2345.01|2345.01|2345.01|2345.01|0
1646822670000|2022-03-09 10:44:30|2344.93|2344.93|2344.49|2344.49|2344.93|2344.93|2344.49|2344.49|0
1646822680000|2022-03-09 10:44:40|2344.42|2344.42|2344.85|2344.85|2344.85|2344.85|2344.42|2344.42|0
1646822690000|2022-03-09 10:44:50|2345.01|2345.01|2344.32|2344.32|2345.17|2345.17|2344.32|2344.32|0
1646822700000|2022-03-09 10:45:00|2344.47|2344.47|2343.62|2343.62|2344.47|2344.47|2343.62|2343.62|0
1646822710000|2022-03-09 10:45:10|2343.48|2343.48|2343.58|2343.58|2343.58|2343.58|2343.48|2343.48|0
1646822720000|2022-03-09 10:45:20|2343.44|2343.44|2342.31|2342.31|2343.44|2343.44|2342.31|2342.31|0
1646822730000|2022-03-09 10:45:30|2342.54|2342.54|2342.54|2342.54|2342.54|2342.54|2342.54|2342.54|0
1646822740000|2022-03-09 10:45:40|2342.46|2342.46|2342.46|2342.46|2342.46|2342.46|2342.46|2342.46|0
1646822750000|2022-03-09 10:45:50|2342.3|2342.3|2342.18|2342.18|2342.3|2342.3|2342.11|2342.11|0
1646822760000|2022-03-09 10:46:00|2342.37|2342.37|2342.37|2342.37|2342.49|2342.49|2342.27|2342.27|0
1646822770000|2022-03-09 10:46:10|2342.43|2342.43|2343.42|2343.42|2343.42|2343.42|2342.43|2342.43|0
1646822780000|2022-03-09 10:46:20|2343.26|2343.26|2343.26|2343.26|2343.26|2343.26|2343.26|2343.26|0
1646822790000|2022-03-09 10:46:30|2343.3|2343.3|2343.3|2343.3|2343.3|2343.3|2343.3|2343.3|0
1646822810000|2022-03-09 10:46:50|2343.08|2343.08|2343.08|2343.08|2343.08|2343.08|2343.08|2343.08|0
1646822820000|2022-03-09 10:47:00|2342.44|2342.44|2342.25|2342.25|2342.44|2342.44|2342.25|2342.25|0
1646822830000|2022-03-09 10:47:10|2342.12|2342.12|2342.6|2342.6|2342.6|2342.6|2342.12|2342.12|0
1646822840000|2022-03-09 10:47:20|2342.78|2342.78|2343.13|2343.13|2343.33|2343.33|2342.77|2342.77|0
1646822860000|2022-03-09 10:47:40|2343.19|2343.19|2343.19|2343.19|2343.19|2343.19|2343.19|2343.19|0
1646822870000|2022-03-09 10:47:50|2343.04|2343.04|2343.34|2343.34|2343.34|2343.34|2342.86|2342.86|0
1646822880000|2022-03-09 10:48:00|2343.57|2343.57|2343.5|2343.5|2343.57|2343.57|2343.5|2343.5|0
1646822890000|2022-03-09 10:48:10|2343.76|2343.76|2343.76|2343.76|2343.76|2343.76|2343.76|2343.76|0
1646822900000|2022-03-09 10:48:20|2343.56|2343.56|2343.32|2343.32|2343.56|2343.56|2343.32|2343.32|0
1646822910000|2022-03-09 10:48:30|2343.06|2343.06|2343.06|2343.06|2343.06|2343.06|2343.06|2343.06|0
1646822920000|2022-03-09 10:48:40|2342.82|2342.82|2341.5|2341.5|2342.89|2342.89|2341.5|2341.5|0
1646822930000|2022-03-09 10:48:50|2341.25|2341.25|2341.28|2341.28|2341.35|2341.35|2341.25|2341.25|0
1646822940000|2022-03-09 10:49:00|2340.9|2340.9|2340.74|2340.74|2340.9|2340.9|2340.74|2340.74|0
1646822950000|2022-03-09 10:49:10|2340.68|2340.68|2340.68|2340.68|2340.68|2340.68|2340.68|2340.68|0
1646822960000|2022-03-09 10:49:20|2340.28|2340.28|2340.28|2340.28|2340.28|2340.28|2340.28|2340.28|0
1646822970000|2022-03-09 10:49:30|2340.23|2340.23|2339.72|2339.72|2340.35|2340.35|2339.72|2339.72|0
1646822990000|2022-03-09 10:49:50|2339.79|2339.79|2340.04|2340.04|2340.04|2340.04|2339.79|2339.79|0
1646823000000|2022-03-09 10:50:00|2340.35|2340.35|2340.89|2340.89|2341.03|2341.03|2340.35|2340.35|0
1646823010000|2022-03-09 10:50:10|2340.82|2340.82|2340.82|2340.82|2340.82|2340.82|2340.82|2340.82|0
1646823020000|2022-03-09 10:50:20|2340.74|2340.74|2340.46|2340.46|2340.74|2340.74|2340.46|2340.46|0
1646823040000|2022-03-09 10:50:40|2340.38|2340.38|2339.17|2339.17|2340.46|2340.46|2339.17|2339.17|0
1646823050000|2022-03-09 10:50:50|2339.04|2339.04|2339.27|2339.27|2339.27|2339.27|2339.04|2339.04|0
1646823060000|2022-03-09 10:51:00|2339.34|2339.34|2339.34|2339.34|2339.34|2339.34|2339.34|2339.34|0
1646823070000|2022-03-09 10:51:10|2339.26|2339.26|2339.34|2339.34|2339.34|2339.34|2339.26|2339.26|0
1646823080000|2022-03-09 10:51:20|2339.18|2339.18|2339.33|2339.33|2339.33|2339.33|2339.18|2339.18|0
1646823090000|2022-03-09 10:51:30|2339.56|2339.56|2339.56|2339.56|2339.56|2339.56|2339.56|2339.56|0
1646823100000|2022-03-09 10:51:40|2339.82|2339.82|2339.71|2339.71|2339.98|2339.98|2339.71|2339.71|0
1646823110000|2022-03-09 10:51:50|2339.83|2339.83|2339.68|2339.68|2339.83|2339.83|2339.68|2339.68|0
1646823120000|2022-03-09 10:52:00|2339.71|2339.71|2339.79|2339.79|2339.79|2339.79|2339.63|2339.63|0
1646823130000|2022-03-09 10:52:10|2339.63|2339.63|2339.51|2339.51|2339.63|2339.63|2339.51|2339.51|0
1646823140000|2022-03-09 10:52:20|2339.44|2339.44|2339.4|2339.4|2339.44|2339.44|2339.4|2339.4|0
1646823150000|2022-03-09 10:52:30|2339.34|2339.34|2337.7|2337.7|2339.34|2339.34|2337.7|2337.7|0
1646823160000|2022-03-09 10:52:40|2337.63|2337.63|2337.7|2337.7|2337.7|2337.7|2337.51|2337.51|0
1646823180000|2022-03-09 10:53:00|2337.84|2337.84|2337.63|2337.63|2337.84|2337.84|2337.63|2337.63|0
1646823190000|2022-03-09 10:53:10|2337.87|2337.87|2338.2|2338.2|2338.2|2338.2|2337.87|2337.87|0
1646823210000|2022-03-09 10:53:30|2338.46|2338.46|2339.1|2339.1|2339.1|2339.1|2338.46|2338.46|0
1646823220000|2022-03-09 10:53:40|2339.02|2339.02|2339.34|2339.34|2339.47|2339.47|2339.02|2339.02|0
1646823250000|2022-03-09 10:54:10|2339.26|2339.26|2339.26|2339.26|2339.26|2339.26|2339.26|2339.26|0
1646823270000|2022-03-09 10:54:30|2339.1|2339.1|2338.83|2338.83|2339.29|2339.29|2338.83|2338.83|0
1646823280000|2022-03-09 10:54:40|2338.71|2338.71|2337.96|2337.96|2338.71|2338.71|2337.7|2337.7|0
1646823290000|2022-03-09 10:54:50|2338.11|2338.11|2338.23|2338.23|2338.23|2338.23|2338.11|2338.11|0
1646823300000|2022-03-09 10:55:00|2337.99|2337.99|2338.08|2338.08|2338.08|2338.08|2337.99|2337.99|0
1646823320000|2022-03-09 10:55:20|2338.01|2338.01|2338.01|2338.01|2338.01|2338.01|2338.01|2338.01|0
1646823330000|2022-03-09 10:55:30|2338.05|2338.05|2337.82|2337.82|2338.12|2338.12|2337.64|2337.64|0
1646823340000|2022-03-09 10:55:40|2337.89|2337.89|2337.89|2337.89|2337.89|2337.89|2337.89|2337.89|0
1646823350000|2022-03-09 10:55:50|2337.71|2337.71|2337.71|2337.71|2337.71|2337.71|2337.71|2337.71|0
1646823360000|2022-03-09 10:56:00|2337.64|2337.64|2338.48|2338.48|2338.48|2338.48|2337.64|2337.64|0
1646823370000|2022-03-09 10:56:10|2338.4|2338.4|2338.51|2338.51|2338.51|2338.51|2338.4|2338.4|0
1646823390000|2022-03-09 10:56:30|2338.23|2338.23|2338.23|2338.23|2338.23|2338.23|2338.23|2338.23|0
1646823400000|2022-03-09 10:56:40|2338.1|2338.1|2337.68|2337.68|2338.1|2338.1|2337.68|2337.68|0
1646823410000|2022-03-09 10:56:50|2337.91|2337.91|2338.13|2338.13|2338.13|2338.13|2337.91|2337.91|0
1646823420000|2022-03-09 10:57:00|2338.26|2338.26|2338.01|2338.01|2338.26|2338.26|2338.01|2338.01|0
1646823430000|2022-03-09 10:57:10|2337.93|2337.93|2337.86|2337.86|2337.93|2337.93|2337.86|2337.86|0
1646823440000|2022-03-09 10:57:20|2337.73|2337.73|2337.87|2337.87|2337.87|2337.87|2337.66|2337.66|0
1646823450000|2022-03-09 10:57:30|2337.72|2337.72|2337.77|2337.77|2337.79|2337.79|2337.66|2337.66|0
1646823460000|2022-03-09 10:57:40|2338.02|2338.02|2338.1|2338.1|2338.1|2338.1|2338.02|2338.02|0
1646823470000|2022-03-09 10:57:50|2338.02|2338.02|2338.22|2338.22|2338.22|2338.22|2337.95|2337.95|0
1646823480000|2022-03-09 10:58:00|2338.38|2338.38|2339.19|2339.19|2339.26|2339.26|2338.38|2338.38|0
1646823500000|2022-03-09 10:58:20|2339.26|2339.26|2339.26|2339.26|2339.26|2339.26|2339.26|2339.26|0
1646823510000|2022-03-09 10:58:30|2339.19|2339.19|2339.19|2339.19|2339.19|2339.19|2339.19|2339.19|0
1646823520000|2022-03-09 10:58:40|2339.27|2339.27|2339.35|2339.35|2339.62|2339.62|2339.27|2339.27|0
1646823530000|2022-03-09 10:58:50|2338.92|2338.92|2338.19|2338.19|2338.92|2338.92|2337.92|2337.92|0
1646823540000|2022-03-09 10:59:00|2338.37|2338.37|2338.44|2338.44|2338.44|2338.44|2338.28|2338.28|0
1646823550000|2022-03-09 10:59:10|2338.56|2338.56|2338.05|2338.05|2338.56|2338.56|2337.98|2337.98|0
1646823560000|2022-03-09 10:59:20|2338.12|2338.12|2338.12|2338.12|2338.12|2338.12|2338.12|2338.12|0
1646823570000|2022-03-09 10:59:30|2338.42|2338.42|2340.36|2340.36|2340.36|2340.36|2338.42|2338.42|0
1646823580000|2022-03-09 10:59:40|2340.43|2340.43|2341.12|2341.12|2341.37|2341.37|2340.43|2340.43|0
1646823590000|2022-03-09 10:59:50|2341.41|2341.41|2341.53|2341.53|2341.53|2341.53|2341.41|2341.41|0
1646823600000|2022-03-09 11:00:00|2341.65|2341.65|2341.63|2341.63|2341.65|2341.65|2341.51|2341.51|0
1646823630000|2022-03-09 11:00:30|2341.49|2341.49|2341.42|2341.42|2341.49|2341.49|2341.42|2341.42|0
1646823640000|2022-03-09 11:00:40|2341.26|2341.26|2340.79|2340.79|2341.26|2341.26|2340.51|2340.51|0
1646823650000|2022-03-09 11:00:50|2340.75|2340.75|2340.34|2340.34|2340.75|2340.75|2340.34|2340.34|0
1646823660000|2022-03-09 11:01:00|2340.41|2340.41|2340.42|2340.42|2340.56|2340.56|2340.41|2340.41|0
1646823670000|2022-03-09 11:01:10|2340.71|2340.71|2340.92|2340.92|2340.92|2340.92|2340.71|2340.71|0
1646823680000|2022-03-09 11:01:20|2341.07|2341.07|2341.07|2341.07|2341.07|2341.07|2341.07|2341.07|0
1646823690000|2022-03-09 11:01:30|2341.19|2341.19|2341.13|2341.13|2341.19|2341.19|2341|2341|0
1646823700000|2022-03-09 11:01:40|2341.34|2341.34|2341.26|2341.26|2341.41|2341.41|2341.26|2341.26|0
1646823710000|2022-03-09 11:01:50|2341.53|2341.53|2341.96|2341.96|2341.96|2341.96|2341.53|2341.53|0
1646823720000|2022-03-09 11:02:00|2342.12|2342.12|2341.8|2341.8|2342.12|2342.12|2341.8|2341.8|0
1646823730000|2022-03-09 11:02:10|2341.96|2341.96|2341.96|2341.96|2341.96|2341.96|2341.96|2341.96|0
1646823740000|2022-03-09 11:02:20|2342.01|2342.01|2342.49|2342.49|2342.49|2342.49|2342.01|2342.01|0
1646823750000|2022-03-09 11:02:30|2342.63|2342.63|2342.63|2342.63|2342.63|2342.63|2342.63|2342.63|0
1646823760000|2022-03-09 11:02:40|2343.11|2343.11|2342.89|2342.89|2343.11|2343.11|2342.89|2342.89|0
1646823770000|2022-03-09 11:02:50|2342.83|2342.83|2342.83|2342.83|2342.83|2342.83|2342.83|2342.83|0
1646823780000|2022-03-09 11:03:00|2342.71|2342.71|2342.86|2342.86|2342.86|2342.86|2342.71|2342.71|0
1646823790000|2022-03-09 11:03:10|2342.94|2342.94|2342.99|2342.99|2343.21|2343.21|2342.94|2342.94|0
1646823800000|2022-03-09 11:03:20|2342.66|2342.66|2342.66|2342.66|2342.66|2342.66|2342.66|2342.66|0
1646823810000|2022-03-09 11:03:30|2342.59|2342.59|2342.59|2342.59|2342.59|2342.59|2342.59|2342.59|0
1646823830000|2022-03-09 11:03:50|2342.71|2342.71|2342.3|2342.3|2342.71|2342.71|2342.3|2342.3|0
1646823840000|2022-03-09 11:04:00|2342.37|2342.37|2342.47|2342.47|2342.47|2342.47|2342.37|2342.37|0
1646823860000|2022-03-09 11:04:20|2342.54|2342.54|2342.4|2342.4|2342.58|2342.58|2342.4|2342.4|0
1646823870000|2022-03-09 11:04:30|2342.18|2342.18|2342.43|2342.43|2342.53|2342.53|2342.18|2342.18|0
1646823880000|2022-03-09 11:04:40|2342.68|2342.68|2342.68|2342.68|2342.68|2342.68|2342.68|2342.68|0
1646823890000|2022-03-09 11:04:50|2342.86|2342.86|2343.94|2343.94|2343.94|2343.94|2342.86|2342.86|0
1646823900000|2022-03-09 11:05:00|2344.41|2344.41|2344.49|2344.49|2344.49|2344.49|2344.25|2344.25|0
1646823910000|2022-03-09 11:05:10|2344.83|2344.83|2345.25|2345.25|2345.25|2345.25|2344.83|2344.83|0
1646823920000|2022-03-09 11:05:20|2345.49|2345.49|2345.84|2345.84|2345.84|2345.84|2345.49|2345.49|0
1646823930000|2022-03-09 11:05:30|2345.98|2345.98|2346.02|2346.02|2346.02|2346.02|2345.98|2345.98|0
1646823940000|2022-03-09 11:05:40|2346.09|2346.09|2345.94|2345.94|2346.09|2346.09|2345.94|2345.94|0
1646823950000|2022-03-09 11:05:50|2345.98|2345.98|2345.98|2345.98|2345.98|2345.98|2345.98|2345.98|0
1646823960000|2022-03-09 11:06:00|2346.01|2346.01|2346.03|2346.03|2346.03|2346.03|2345.93|2345.93|0
1646823970000|2022-03-09 11:06:10|2345.72|2345.72|2345.32|2345.32|2345.72|2345.72|2345.32|2345.32|0
1646823980000|2022-03-09 11:06:20|2345.01|2345.01|2344.85|2344.85|2345.01|2345.01|2344.71|2344.71|0
1646823990000|2022-03-09 11:06:30|2344.63|2344.63|2344.37|2344.37|2344.63|2344.63|2344.37|2344.37|0
1646824000000|2022-03-09 11:06:40|2344.25|2344.25|2344.25|2344.25|2344.25|2344.25|2344.25|2344.25|0
1646824010000|2022-03-09 11:06:50|2344.18|2344.18|2344.18|2344.18|2344.18|2344.18|2344.18|2344.18|0
1646824040000|2022-03-09 11:07:20|2344.25|2344.25|2344.12|2344.12|2344.25|2344.25|2344.06|2344.06|0
1646824050000|2022-03-09 11:07:30|2344.01|2344.01|2343.18|2343.18|2344.01|2344.01|2343.18|2343.18|0
1646824060000|2022-03-09 11:07:40|2343.21|2343.21|2343.24|2343.24|2343.24|2343.24|2342.95|2342.95|0
1646824070000|2022-03-09 11:07:50|2343.31|2343.31|2343.31|2343.31|2343.31|2343.31|2343.31|2343.31|0
1646824080000|2022-03-09 11:08:00|2343.24|2343.24|2343.05|2343.05|2343.24|2343.24|2342.75|2342.75|0
1646824090000|2022-03-09 11:08:10|2343.21|2343.21|2343.21|2343.21|2343.21|2343.21|2343.21|2343.21|0
1646824100000|2022-03-09 11:08:20|2343.42|2343.42|2344.22|2344.22|2344.22|2344.22|2343.42|2343.42|0
1646824120000|2022-03-09 11:08:40|2344.36|2344.36|2344.36|2344.36|2344.36|2344.36|2344.36|2344.36|0
1646824140000|2022-03-09 11:09:00|2344.52|2344.52|2344.56|2344.56|2344.63|2344.63|2344.52|2344.52|0
1646824150000|2022-03-09 11:09:10|2344.71|2344.71|2344.85|2344.85|2344.85|2344.85|2344.71|2344.71|0
1646824160000|2022-03-09 11:09:20|2344.92|2344.92|2344.92|2344.92|2344.92|2344.92|2344.92|2344.92|0
1646824180000|2022-03-09 11:09:40|2345.06|2345.06|2345.06|2345.06|2345.06|2345.06|2345.06|2345.06|0
1646824190000|2022-03-09 11:09:50|2345.13|2345.13|2344.97|2344.97|2345.13|2345.13|2344.97|2344.97|0
1646824210000|2022-03-09 11:10:10|2344.67|2344.67|2344.67|2344.67|2344.67|2344.67|2344.67|2344.67|0
1646824220000|2022-03-09 11:10:20|2344.59|2344.59|2344.18|2344.18|2344.59|2344.59|2344.18|2344.18|0
1646824230000|2022-03-09 11:10:30|2343.99|2343.99|2344.06|2344.06|2344.06|2344.06|2343.99|2343.99|0
1646824240000|2022-03-09 11:10:40|2343.84|2343.84|2343.68|2343.68|2343.84|2343.84|2343.68|2343.68|0
1646824250000|2022-03-09 11:10:50|2343.76|2343.76|2343.83|2343.83|2343.83|2343.83|2343.76|2343.76|0
1646824260000|2022-03-09 11:11:00|2343.91|2343.91|2343.57|2343.57|2343.98|2343.98|2343.57|2343.57|0
1646824270000|2022-03-09 11:11:10|2343.61|2343.61|2343.74|2343.74|2343.74|2343.74|2343.55|2343.55|0
1646824280000|2022-03-09 11:11:20|2343.81|2343.81|2344.18|2344.18|2344.18|2344.18|2343.81|2343.81|0
1646824290000|2022-03-09 11:11:30|2344.05|2344.05|2344.05|2344.05|2344.05|2344.05|2344.05|2344.05|0
1646824310000|2022-03-09 11:11:50|2344.17|2344.17|2344.17|2344.17|2344.17|2344.17|2344.17|2344.17|0
1646824320000|2022-03-09 11:12:00|2344.05|2344.05|2344.13|2344.13|2344.13|2344.13|2344.05|2344.05|0
1646824330000|2022-03-09 11:12:10|2344.05|2344.05|2343.79|2343.79|2344.05|2344.05|2343.79|2343.79|0
1646824340000|2022-03-09 11:12:20|2343.5|2343.5|2343.5|2343.5|2343.5|2343.5|2343.5|2343.5|0
1646824350000|2022-03-09 11:12:30|2343.57|2343.57|2343.64|2343.64|2343.64|2343.64|2343.57|2343.57|0
1646824380000|2022-03-09 11:13:00|2343.72|2343.72|2343.52|2343.52|2343.72|2343.72|2343.52|2343.52|0
1646824390000|2022-03-09 11:13:10|2343.44|2343.44|2343.44|2343.44|2343.44|2343.44|2343.44|2343.44|0
1646824400000|2022-03-09 11:13:20|2343.37|2343.37|2343.29|2343.29|2343.37|2343.37|2343.29|2343.29|0
1646824410000|2022-03-09 11:13:30|2343.22|2343.22|2343.12|2343.12|2343.22|2343.22|2343.12|2343.12|0
1646824420000|2022-03-09 11:13:40|2342.96|2342.96|2342.96|2342.96|2342.96|2342.96|2342.96|2342.96|0
1646824430000|2022-03-09 11:13:50|2342.84|2342.84|2342.43|2342.43|2342.84|2342.84|2342.43|2342.43|0
1646824440000|2022-03-09 11:14:00|2342|2342|2341.45|2341.45|2342|2342|2341.3|2341.3|0
1646824460000|2022-03-09 11:14:20|2341.32|2341.32|2339.66|2339.66|2341.32|2341.32|2339.59|2339.59|0
1646824470000|2022-03-09 11:14:30|2339.59|2339.59|2338.99|2338.99|2339.59|2339.59|2338.99|2338.99|0
1646824480000|2022-03-09 11:14:40|2339.22|2339.22|2339.22|2339.22|2339.22|2339.22|2339.22|2339.22|0
1646824490000|2022-03-09 11:14:50|2339.04|2339.04|2339.08|2339.08|2339.08|2339.08|2338.93|2338.93|0
1646824500000|2022-03-09 11:15:00|2339.39|2339.39|2340.22|2340.22|2340.22|2340.22|2339.39|2339.39|0
1646824510000|2022-03-09 11:15:10|2340.5|2340.5|2340.93|2340.93|2340.93|2340.93|2340.5|2340.5|0
1646824520000|2022-03-09 11:15:20|2340.87|2340.87|2340.87|2340.87|2340.87|2340.87|2340.87|2340.87|0
1646824540000|2022-03-09 11:15:40|2340.73|2340.73|2340.73|2340.73|2340.73|2340.73|2340.73|2340.73|0
1646824560000|2022-03-09 11:16:00|2340.81|2340.81|2341.19|2341.19|2341.23|2341.23|2340.81|2340.81|0
1646824570000|2022-03-09 11:16:10|2341.34|2341.34|2342.16|2342.16|2342.16|2342.16|2341.34|2341.34|0
1646824580000|2022-03-09 11:16:20|2342.38|2342.38|2342.53|2342.53|2342.53|2342.53|2342.38|2342.38|0
1646824590000|2022-03-09 11:16:30|2342.46|2342.46|2342.46|2342.46|2342.46|2342.46|2342.46|2342.46|0
1646824600000|2022-03-09 11:16:40|2342.36|2342.36|2343.19|2343.19|2343.19|2343.19|2342.36|2342.36|0
1646824620000|2022-03-09 11:17:00|2343.34|2343.34|2343.42|2343.42|2343.42|2343.42|2343.34|2343.34|0
1646824630000|2022-03-09 11:17:10|2343.38|2343.38|2343.38|2343.38|2343.38|2343.38|2343.38|2343.38|0
1646824640000|2022-03-09 11:17:20|2343.54|2343.54|2343.94|2343.94|2343.94|2343.94|2343.54|2343.54|0
1646824660000|2022-03-09 11:17:40|2344.43|2344.43|2344.53|2344.53|2344.69|2344.69|2344.43|2344.43|0
1646824680000|2022-03-09 11:18:00|2344.79|2344.79|2345.06|2345.06|2345.06|2345.06|2344.79|2344.79|0
1646824690000|2022-03-09 11:18:10|2345.2|2345.2|2345.06|2345.06|2345.2|2345.2|2345.06|2345.06|0
1646824700000|2022-03-09 11:18:20|2344.93|2344.93|2345.05|2345.05|2345.05|2345.05|2344.93|2344.93|0
1646824710000|2022-03-09 11:18:30|2345.19|2345.19|2345.06|2345.06|2345.19|2345.19|2344.99|2344.99|0
1646824720000|2022-03-09 11:18:40|2344.9|2344.9|2344.89|2344.89|2344.9|2344.9|2344.74|2344.74|0
1646824730000|2022-03-09 11:18:50|2345.03|2345.03|2345.12|2345.12|2345.19|2345.19|2345.03|2345.03|0
1646824740000|2022-03-09 11:19:00|2345.25|2345.25|2345.33|2345.33|2345.48|2345.48|2345.25|2345.25|0
1646824750000|2022-03-09 11:19:10|2345.19|2345.19|2344.7|2344.7|2345.19|2345.19|2344.7|2344.7|0
1646824760000|2022-03-09 11:19:20|2344.63|2344.63|2344.18|2344.18|2344.63|2344.63|2344.18|2344.18|0
1646824780000|2022-03-09 11:19:40|2344.06|2344.06|2344.29|2344.29|2344.3|2344.3|2344.06|2344.06|0
1646824790000|2022-03-09 11:19:50|2344.16|2344.16|2344.23|2344.23|2344.37|2344.37|2344.01|2344.01|0
1646824800000|2022-03-09 11:20:00|2344.17|2344.17|2343.75|2343.75|2344.17|2344.17|2343.69|2343.69|0
1646824810000|2022-03-09 11:20:10|2343.59|2343.59|2343.55|2343.55|2343.59|2343.59|2343.55|2343.55|0
1646824820000|2022-03-09 11:20:20|2343.47|2343.47|2342.54|2342.54|2343.47|2343.47|2342.28|2342.28|0
1646824830000|2022-03-09 11:20:30|2342.7|2342.7|2344.14|2344.14|2344.14|2344.14|2342.7|2342.7|0
1646824840000|2022-03-09 11:20:40|2344.21|2344.21|2344.06|2344.06|2344.21|2344.21|2344.06|2344.06|0
1646824850000|2022-03-09 11:20:50|2344|2344|2344.8|2344.8|2344.8|2344.8|2344|2344|0
1646824860000|2022-03-09 11:21:00|2344.67|2344.67|2345.35|2345.35|2345.44|2345.44|2344.67|2344.67|0
1646824870000|2022-03-09 11:21:10|2345.12|2345.12|2344.69|2344.69|2345.12|2345.12|2344.46|2344.46|0
1646824880000|2022-03-09 11:21:20|2344.47|2344.47|2344.62|2344.62|2344.62|2344.62|2344.47|2344.47|0
1646824890000|2022-03-09 11:21:30|2344.24|2344.24|2344.16|2344.16|2344.24|2344.24|2344.16|2344.16|0
1646824920000|2022-03-09 11:22:00|2344.12|2344.12|2342.49|2342.49|2344.12|2344.12|2342.49|2342.49|0
1646824940000|2022-03-09 11:22:20|2342.18|2342.18|2342|2342|2342.18|2342.18|2342|2342|0
1646824950000|2022-03-09 11:22:30|2342.55|2342.55|2342.45|2342.45|2342.55|2342.55|2342.38|2342.38|0
1646824960000|2022-03-09 11:22:40|2342.14|2342.14|2341.75|2341.75|2342.14|2342.14|2341.75|2341.75|0
1646824980000|2022-03-09 11:23:00|2341.56|2341.56|2341.25|2341.25|2341.56|2341.56|2341.25|2341.25|0
1646824990000|2022-03-09 11:23:10|2341.32|2341.32|2341.32|2341.32|2341.32|2341.32|2341.32|2341.32|0
1646825010000|2022-03-09 11:23:30|2341.4|2341.4|2341.3|2341.3|2341.69|2341.69|2341.3|2341.3|0
1646825020000|2022-03-09 11:23:40|2341.07|2341.07|2341.92|2341.92|2341.98|2341.98|2341.07|2341.07|0
1646825040000|2022-03-09 11:24:00|2341.85|2341.85|2341.85|2341.85|2341.85|2341.85|2341.85|2341.85|0
1646825050000|2022-03-09 11:24:10|2341.77|2341.77|2341.81|2341.81|2341.81|2341.81|2341.77|2341.77|0
1646825060000|2022-03-09 11:24:20|2341.84|2341.84|2342.69|2342.69|2342.69|2342.69|2341.84|2341.84|0
1646825070000|2022-03-09 11:24:30|2342.75|2342.75|2342.75|2342.75|2342.75|2342.75|2342.75|2342.75|0
1646825080000|2022-03-09 11:24:40|2342.59|2342.59|2342.59|2342.59|2342.59|2342.59|2342.59|2342.59|0
1646825090000|2022-03-09 11:24:50|2342.63|2342.63|2342.63|2342.63|2342.63|2342.63|2342.63|2342.63|0
1646825110000|2022-03-09 11:25:10|2342.45|2342.45|2342.18|2342.18|2342.45|2342.45|2342.18|2342.18|0
1646825130000|2022-03-09 11:25:30|2342.36|2342.36|2342.37|2342.37|2342.37|2342.37|2342.3|2342.3|0
1646825140000|2022-03-09 11:25:40|2342.59|2342.59|2342.59|2342.59|2342.59|2342.59|2342.59|2342.59|0
1646825150000|2022-03-09 11:25:50|2342.53|2342.53|2342.86|2342.86|2342.86|2342.86|2342.53|2342.53|0
1646825160000|2022-03-09 11:26:00|2342.79|2342.79|2342.37|2342.37|2342.94|2342.94|2342.37|2342.37|0
1646825170000|2022-03-09 11:26:10|2342.1|2342.1|2341.97|2341.97|2342.1|2342.1|2341.97|2341.97|0
1646825180000|2022-03-09 11:26:20|2341.93|2341.93|2341.01|2341.01|2341.93|2341.93|2341.01|2341.01|0
1646825190000|2022-03-09 11:26:30|2341.2|2341.2|2341.16|2341.16|2341.2|2341.2|2341.16|2341.16|0
1646825200000|2022-03-09 11:26:40|2341|2341|2341.24|2341.24|2341.24|2341.24|2341|2341|0
1646825210000|2022-03-09 11:26:50|2341.16|2341.16|2341.16|2341.16|2341.16|2341.16|2341.16|2341.16|0
1646825220000|2022-03-09 11:27:00|2341.06|2341.06|2341.06|2341.06|2341.06|2341.06|2340.98|2340.98|0
1646825240000|2022-03-09 11:27:20|2340.85|2340.85|2341.29|2341.29|2341.29|2341.29|2340.85|2340.85|0
1646825250000|2022-03-09 11:27:30|2341.61|2341.61|2341.61|2341.61|2341.61|2341.61|2341.61|2341.61|0
1646825260000|2022-03-09 11:27:40|2341.53|2341.53|2341.61|2341.61|2341.61|2341.61|2341.53|2341.53|0
1646825270000|2022-03-09 11:27:50|2341.34|2341.34|2341.34|2341.34|2341.34|2341.34|2341.34|2341.34|0
1646825280000|2022-03-09 11:28:00|2341.02|2341.02|2341.02|2341.02|2341.12|2341.12|2341.02|2341.02|0
1646825290000|2022-03-09 11:28:10|2340.96|2340.96|2341.06|2341.06|2341.06|2341.06|2340.96|2340.96|0
1646825300000|2022-03-09 11:28:20|2341.13|2341.13|2341.21|2341.21|2341.21|2341.21|2341.13|2341.13|0
1646825310000|2022-03-09 11:28:30|2341.13|2341.13|2341.24|2341.24|2341.24|2341.24|2341.13|2341.13|0
1646825330000|2022-03-09 11:28:50|2341.03|2341.03|2340.94|2340.94|2341.03|2341.03|2340.87|2340.87|0
1646825340000|2022-03-09 11:29:00|2340.9|2340.9|2340.84|2340.84|2340.9|2340.9|2340.84|2340.84|0
1646825380000|2022-03-09 11:29:40|2340.59|2340.59|2340.21|2340.21|2340.59|2340.59|2340.21|2340.21|0
1646825390000|2022-03-09 11:29:50|2340.05|2340.05|2339.88|2339.88|2340.05|2340.05|2339.88|2339.88|0
1646825400000|2022-03-09 11:30:00|2340.04|2340.04|2339.71|2339.71|2340.04|2340.04|2339.65|2339.65|0
1646825420000|2022-03-09 11:30:20|2339.53|2339.53|2339.77|2339.77|2339.77|2339.77|2339.53|2339.53|0
1646825430000|2022-03-09 11:30:30|2340.1|2340.1|2340.1|2340.1|2340.1|2340.1|2340.1|2340.1|0
1646825440000|2022-03-09 11:30:40|2340.19|2340.19|2340.01|2340.01|2340.19|2340.19|2340.01|2340.01|0
1646825450000|2022-03-09 11:30:50|2339.97|2339.97|2340.12|2340.12|2340.12|2340.12|2339.97|2339.97|0
1646825460000|2022-03-09 11:31:00|2340.34|2340.34|2340.12|2340.12|2340.34|2340.34|2340.12|2340.12|0
1646825480000|2022-03-09 11:31:20|2340.08|2340.08|2339.86|2339.86|2340.08|2340.08|2339.86|2339.86|0
1646825490000|2022-03-09 11:31:30|2339.79|2339.79|2339.79|2339.79|2339.79|2339.79|2339.79|2339.79|0
1646825520000|2022-03-09 11:32:00|2339.75|2339.75|2339.33|2339.33|2339.75|2339.75|2339.33|2339.33|0
1646825530000|2022-03-09 11:32:10|2339.09|2339.09|2339.03|2339.03|2339.25|2339.25|2339.03|2339.03|0
1646825540000|2022-03-09 11:32:20|2338.99|2338.99|2338.99|2338.99|2338.99|2338.99|2338.99|2338.99|0
1646825550000|2022-03-09 11:32:30|2338.91|2338.91|2338.91|2338.91|2338.91|2338.91|2338.91|2338.91|0
1646825560000|2022-03-09 11:32:40|2338.75|2338.75|2338.62|2338.62|2338.75|2338.75|2338.62|2338.62|0
1646825570000|2022-03-09 11:32:50|2338.69|2338.69|2338.69|2338.69|2338.69|2338.69|2338.69|2338.69|0
1646825580000|2022-03-09 11:33:00|2338.73|2338.73|2339.16|2339.16|2339.16|2339.16|2338.73|2338.73|0
1646825600000|2022-03-09 11:33:20|2339.38|2339.38|2339.39|2339.39|2339.6|2339.6|2339.38|2339.38|0
1646825610000|2022-03-09 11:33:30|2339.36|2339.36|2339.75|2339.75|2339.75|2339.75|2339.36|2339.36|0
1646825620000|2022-03-09 11:33:40|2339.68|2339.68|2339.44|2339.44|2339.68|2339.68|2339.44|2339.44|0
1646825630000|2022-03-09 11:33:50|2339.36|2339.36|2339.29|2339.29|2339.45|2339.45|2339.29|2339.29|0
1646825640000|2022-03-09 11:34:00|2339.17|2339.17|2339.17|2339.17|2339.17|2339.17|2339.17|2339.17|0
1646825670000|2022-03-09 11:34:30|2339.13|2339.13|2339.05|2339.05|2339.13|2339.13|2339.05|2339.05|0
1646825680000|2022-03-09 11:34:40|2338.99|2338.99|2338.44|2338.44|2339.12|2339.12|2338.44|2338.44|0
1646825690000|2022-03-09 11:34:50|2338.52|2338.52|2338.58|2338.58|2338.58|2338.58|2338.52|2338.52|0
1646825700000|2022-03-09 11:35:00|2338.42|2338.42|2338.63|2338.63|2338.63|2338.63|2338.42|2338.42|0
1646825710000|2022-03-09 11:35:10|2338.56|2338.56|2339.08|2339.08|2339.08|2339.08|2338.56|2338.56|0
1646825720000|2022-03-09 11:35:20|2338.89|2338.89|2339.36|2339.36|2339.36|2339.36|2338.89|2338.89|0
1646825730000|2022-03-09 11:35:30|2339.52|2339.52|2339.87|2339.87|2339.87|2339.87|2339.52|2339.52|0
1646825750000|2022-03-09 11:35:50|2340.03|2340.03|2340.25|2340.25|2340.25|2340.25|2340.03|2340.03|0
1646825760000|2022-03-09 11:36:00|2340.37|2340.37|2340.44|2340.44|2340.49|2340.49|2340.29|2340.29|0
1646825780000|2022-03-09 11:36:20|2340.4|2340.4|2340.4|2340.4|2340.4|2340.4|2340.4|2340.4|0
1646825810000|2022-03-09 11:36:50|2340.46|2340.46|2340.63|2340.63|2340.63|2340.63|2340.46|2340.46|0
1646825820000|2022-03-09 11:37:00|2340.55|2340.55|2340.44|2340.44|2340.55|2340.55|2340.44|2340.44|0
1646825830000|2022-03-09 11:37:10|2340.52|2340.52|2340.67|2340.67|2340.67|2340.67|2340.49|2340.49|0
1646825840000|2022-03-09 11:37:20|2340.73|2340.73|2340.54|2340.54|2340.73|2340.73|2340.54|2340.54|0
1646825850000|2022-03-09 11:37:30|2340.67|2340.67|2341.13|2341.13|2341.13|2341.13|2340.66|2340.66|0
1646825860000|2022-03-09 11:37:40|2341.21|2341.21|2341.24|2341.24|2341.24|2341.24|2341.21|2341.21|0
1646825880000|2022-03-09 11:38:00|2341.5|2341.5|2341.73|2341.73|2341.73|2341.73|2341.5|2341.5|0
1646825890000|2022-03-09 11:38:10|2341.85|2341.85|2341.61|2341.61|2341.85|2341.85|2341.61|2341.61|0
1646825900000|2022-03-09 11:38:20|2341.84|2341.84|2341.89|2341.89|2342.06|2342.06|2341.84|2341.84|0
1646825910000|2022-03-09 11:38:30|2341.77|2341.77|2341.03|2341.03|2341.77|2341.77|2341.03|2341.03|0
1646825920000|2022-03-09 11:38:40|2340.91|2340.91|2340.57|2340.57|2340.91|2340.91|2340.57|2340.57|0
1646825930000|2022-03-09 11:38:50|2340.25|2340.25|2339.63|2339.63|2340.25|2340.25|2339.5|2339.5|0
1646825940000|2022-03-09 11:39:00|2339.56|2339.56|2338.65|2338.65|2339.56|2339.56|2338.65|2338.65|0
1646825950000|2022-03-09 11:39:10|2338.58|2338.58|2338.35|2338.35|2338.58|2338.58|2338.35|2338.35|0
1646825960000|2022-03-09 11:39:20|2338.48|2338.48|2338.48|2338.48|2338.48|2338.48|2338.48|2338.48|0
1646825970000|2022-03-09 11:39:30|2338.8|2338.8|2339.12|2339.12|2339.15|2339.15|2338.8|2338.8|0
1646826000000|2022-03-09 11:40:00|2338.85|2338.85|2339.01|2339.01|2339.01|2339.01|2338.85|2338.85|0
1646826010000|2022-03-09 11:40:10|2338.85|2338.85|2338.72|2338.72|2338.85|2338.85|2338.72|2338.72|0
1646826020000|2022-03-09 11:40:20|2338.65|2338.65|2337.89|2337.89|2338.65|2338.65|2337.89|2337.89|0
1646826030000|2022-03-09 11:40:30|2338.05|2338.05|2338.05|2338.05|2338.05|2338.05|2338.05|2338.05|0
1646826050000|2022-03-09 11:40:50|2338.2|2338.2|2338.13|2338.13|2338.2|2338.2|2338.13|2338.13|0
1646826060000|2022-03-09 11:41:00|2338.01|2338.01|2337.57|2337.57|2338.01|2338.01|2337.57|2337.57|0
1646826070000|2022-03-09 11:41:10|2337.64|2337.64|2337.37|2337.37|2337.64|2337.64|2337.16|2337.16|0
1646826080000|2022-03-09 11:41:20|2337.45|2337.45|2337.64|2337.64|2337.64|2337.64|2337.45|2337.45|0
1646826090000|2022-03-09 11:41:30|2337.7|2337.7|2337.7|2337.7|2337.7|2337.7|2337.7|2337.7|0
1646826100000|2022-03-09 11:41:40|2337.64|2337.64|2338.24|2338.24|2338.24|2338.24|2337.64|2337.64|0
1646826120000|2022-03-09 11:42:00|2338.32|2338.32|2338.16|2338.16|2338.32|2338.32|2338.16|2338.16|0
1646826130000|2022-03-09 11:42:10|2338.03|2338.03|2337.65|2337.65|2338.03|2338.03|2337.65|2337.65|0
1646826170000|2022-03-09 11:42:50|2337.69|2337.69|2337.69|2337.69|2337.69|2337.69|2337.69|2337.69|0
1646826180000|2022-03-09 11:43:00|2338.16|2338.16|2338.44|2338.44|2338.44|2338.44|2338.16|2338.16|0
1646826200000|2022-03-09 11:43:20|2338.3|2338.3|2338.04|2338.04|2338.44|2338.44|2338.04|2338.04|0
1646826210000|2022-03-09 11:43:30|2338|2338|2338.06|2338.06|2338.06|2338.06|2338|2338|0
1646826220000|2022-03-09 11:43:40|2338.02|2338.02|2337.81|2337.81|2338.02|2338.02|2337.81|2337.81|0
1646826230000|2022-03-09 11:43:50|2337.49|2337.49|2336.68|2336.68|2337.49|2337.49|2336.68|2336.68|0
1646826240000|2022-03-09 11:44:00|2336.75|2336.75|2336.75|2336.75|2336.75|2336.75|2336.75|2336.75|0
1646826250000|2022-03-09 11:44:10|2336.61|2336.61|2336.58|2336.58|2336.61|2336.61|2336.58|2336.58|0
1646826260000|2022-03-09 11:44:20|2336.66|2336.66|2336.62|2336.62|2336.66|2336.66|2336.62|2336.62|0
1646826270000|2022-03-09 11:44:30|2336.7|2336.7|2336.7|2336.7|2336.77|2336.77|2336.7|2336.7|0
1646826280000|2022-03-09 11:44:40|2336.62|2336.62|2336.3|2336.3|2336.62|2336.62|2336.3|2336.3|0
1646826290000|2022-03-09 11:44:50|2336.21|2336.21|2336.21|2336.21|2336.21|2336.21|2336.21|2336.21|0
1646826300000|2022-03-09 11:45:00|2336.13|2336.13|2335.62|2335.62|2336.13|2336.13|2335.59|2335.59|0
1646826320000|2022-03-09 11:45:20|2335.3|2335.3|2334.45|2334.45|2335.3|2335.3|2334.45|2334.45|0
1646826330000|2022-03-09 11:45:30|2334.33|2334.33|2334.26|2334.26|2334.45|2334.45|2334.26|2334.26|0
1646826340000|2022-03-09 11:45:40|2334.2|2334.2|2334.27|2334.27|2334.27|2334.27|2334.2|2334.2|0
1646826350000|2022-03-09 11:45:50|2334.14|2334.14|2334.14|2334.14|2334.14|2334.14|2334.14|2334.14|0
1646826360000|2022-03-09 11:46:00|2334.07|2334.07|2334.07|2334.07|2334.14|2334.14|2334.07|2334.07|0
1646826370000|2022-03-09 11:46:10|2333.92|2333.92|2333.44|2333.44|2333.92|2333.92|2333.16|2333.16|0
1646826380000|2022-03-09 11:46:20|2333.33|2333.33|2333.33|2333.33|2333.33|2333.33|2333.33|2333.33|0
1646826390000|2022-03-09 11:46:30|2333.25|2333.25|2333.56|2333.56|2333.58|2333.58|2333.16|2333.16|0
1646826400000|2022-03-09 11:46:40|2333.34|2333.34|2333.79|2333.79|2333.79|2333.79|2333.34|2333.34|0
1646826410000|2022-03-09 11:46:50|2334.01|2334.01|2333.9|2333.9|2334.01|2334.01|2333.9|2333.9|0
1646826420000|2022-03-09 11:47:00|2334.01|2334.01|2333.9|2333.9|2334.07|2334.07|2333.9|2333.9|0
1646826430000|2022-03-09 11:47:10|2334.01|2334.01|2334.62|2334.62|2334.91|2334.91|2334.01|2334.01|0
1646826440000|2022-03-09 11:47:20|2334.68|2334.68|2334.67|2334.67|2334.68|2334.68|2334.6|2334.6|0
1646826450000|2022-03-09 11:47:30|2334.83|2334.83|2335.02|2335.02|2335.02|2335.02|2334.83|2334.83|0
1646826460000|2022-03-09 11:47:40|2335.46|2335.46|2335.4|2335.4|2335.46|2335.46|2335.4|2335.4|0
1646826470000|2022-03-09 11:47:50|2335.52|2335.52|2335.67|2335.67|2335.67|2335.67|2335.52|2335.52|0
1646826480000|2022-03-09 11:48:00|2335.71|2335.71|2336.68|2336.68|2336.79|2336.79|2335.71|2335.71|0
1646826490000|2022-03-09 11:48:10|2336.76|2336.76|2337.06|2337.06|2337.06|2337.06|2336.76|2336.76|0
1646826500000|2022-03-09 11:48:20|2337.13|2337.13|2337.13|2337.13|2337.13|2337.13|2337.13|2337.13|0
1646826510000|2022-03-09 11:48:30|2337.21|2337.21|2337.24|2337.24|2337.24|2337.24|2337.21|2337.21|0
1646826520000|2022-03-09 11:48:40|2337.46|2337.46|2337.61|2337.61|2337.61|2337.61|2337.46|2337.46|0
1646826530000|2022-03-09 11:48:50|2337.65|2337.65|2337.5|2337.5|2337.65|2337.65|2337.5|2337.5|0
1646826540000|2022-03-09 11:49:00|2337.56|2337.56|2338.87|2338.87|2338.87|2338.87|2337.56|2337.56|0
1646826550000|2022-03-09 11:49:10|2338.83|2338.83|2338.83|2338.83|2338.83|2338.83|2338.83|2338.83|0
1646826560000|2022-03-09 11:49:20|2338.95|2338.95|2338.88|2338.88|2338.95|2338.95|2338.88|2338.88|0
1646826570000|2022-03-09 11:49:30|2338.95|2338.95|2338.69|2338.69|2338.95|2338.95|2338.69|2338.69|0
1646826590000|2022-03-09 11:49:50|2338.62|2338.62|2338.58|2338.58|2338.62|2338.62|2338.46|2338.46|0
1646826600000|2022-03-09 11:50:00|2338.69|2338.69|2338.69|2338.69|2338.69|2338.69|2338.69|2338.69|0
1646826610000|2022-03-09 11:50:10|2338.76|2338.76|2338.76|2338.76|2338.76|2338.76|2338.76|2338.76|0
1646826620000|2022-03-09 11:50:20|2338.42|2338.42|2338.37|2338.37|2338.42|2338.42|2338.21|2338.21|0
1646826640000|2022-03-09 11:50:40|2338.85|2338.85|2338.85|2338.85|2338.85|2338.85|2338.85|2338.85|0
1646826650000|2022-03-09 11:50:50|2338.69|2338.69|2338.33|2338.33|2338.84|2338.84|2338.33|2338.33|0
1646826660000|2022-03-09 11:51:00|2338.4|2338.4|2338.4|2338.4|2338.4|2338.4|2338.4|2338.4|0
1646826670000|2022-03-09 11:51:10|2338.48|2338.48|2338.48|2338.48|2338.48|2338.48|2338.48|2338.48|0
1646826690000|2022-03-09 11:51:30|2338.6|2338.6|2338.6|2338.6|2338.6|2338.6|2338.6|2338.6|0
1646826720000|2022-03-09 11:52:00|2338.64|2338.64|2338.83|2338.83|2338.83|2338.83|2338.64|2338.64|0
1646826730000|2022-03-09 11:52:10|2338.9|2338.9|2338.98|2338.98|2338.98|2338.98|2338.9|2338.9|0
1646826740000|2022-03-09 11:52:20|2338.76|2338.76|2338.65|2338.65|2338.76|2338.76|2338.65|2338.65|0
1646826750000|2022-03-09 11:52:30|2338.53|2338.53|2338.53|2338.53|2338.53|2338.53|2338.53|2338.53|0
1646826760000|2022-03-09 11:52:40|2338.46|2338.46|2338.31|2338.31|2338.46|2338.46|2338.31|2338.31|0
1646826770000|2022-03-09 11:52:50|2338.28|2338.28|2338.7|2338.7|2338.7|2338.7|2338.28|2338.28|0
1646826780000|2022-03-09 11:53:00|2338.76|2338.76|2338.76|2338.76|2338.76|2338.76|2338.76|2338.76|0
1646826790000|2022-03-09 11:53:10|2338.83|2338.83|2338.75|2338.75|2338.83|2338.83|2338.75|2338.75|0
1646826800000|2022-03-09 11:53:20|2338.72|2338.72|2337.99|2337.99|2338.72|2338.72|2337.99|2337.99|0
1646826810000|2022-03-09 11:53:30|2337.85|2337.85|2336.82|2336.82|2337.85|2337.85|2336.75|2336.75|0
1646826820000|2022-03-09 11:53:40|2336.74|2336.74|2336.4|2336.4|2336.74|2336.74|2336.4|2336.4|0
1646826830000|2022-03-09 11:53:50|2336.48|2336.48|2336.48|2336.48|2336.48|2336.48|2336.48|2336.48|0
1646826840000|2022-03-09 11:54:00|2336.55|2336.55|2336.58|2336.58|2336.58|2336.58|2336.55|2336.55|0
1646826850000|2022-03-09 11:54:10|2336.42|2336.42|2336.51|2336.51|2336.56|2336.56|2336.42|2336.42|0
1646826870000|2022-03-09 11:54:30|2336.15|2336.15|2335.97|2335.97|2336.15|2336.15|2335.97|2335.97|0
1646826880000|2022-03-09 11:54:40|2336.05|2336.05|2335.92|2335.92|2336.05|2336.05|2335.92|2335.92|0
1646826890000|2022-03-09 11:54:50|2335.99|2335.99|2335.99|2335.99|2335.99|2335.99|2335.99|2335.99|0
1646826910000|2022-03-09 11:55:10|2336.1|2336.1|2336.26|2336.26|2336.26|2336.26|2335.88|2335.88|0
1646826920000|2022-03-09 11:55:20|2336.1|2336.1|2336.17|2336.17|2336.17|2336.17|2336.1|2336.1|0
1646826930000|2022-03-09 11:55:30|2336.1|2336.1|2336.11|2336.11|2336.11|2336.11|2335.95|2335.95|0
1646826950000|2022-03-09 11:55:50|2336|2336|2336|2336|2336|2336|2336|2336|0
1646826960000|2022-03-09 11:56:00|2336.08|2336.08|2336.21|2336.21|2336.21|2336.21|2336|2336|0
1646826980000|2022-03-09 11:56:20|2336.05|2336.05|2336.02|2336.02|2336.05|2336.05|2336.02|2336.02|0
1646826990000|2022-03-09 11:56:30|2335.89|2335.89|2335.96|2335.96|2335.96|2335.96|2335.81|2335.81|0
1646827010000|2022-03-09 11:56:50|2336.09|2336.09|2335.96|2335.96|2336.09|2336.09|2335.96|2335.96|0
1646827020000|2022-03-09 11:57:00|2335.71|2335.71|2335.71|2335.71|2335.71|2335.71|2335.71|2335.71|0
1646827030000|2022-03-09 11:57:10|2335.58|2335.58|2335.33|2335.33|2335.58|2335.58|2335.26|2335.26|0
1646827040000|2022-03-09 11:57:20|2335.2|2335.2|2335.36|2335.36|2335.36|2335.36|2335.2|2335.2|0
1646827050000|2022-03-09 11:57:30|2335.18|2335.18|2335.18|2335.18|2335.18|2335.18|2335.18|2335.18|0
1646827060000|2022-03-09 11:57:40|2335.02|2335.02|2334.74|2334.74|2335.02|2335.02|2334.74|2334.74|0
1646827080000|2022-03-09 11:58:00|2334.7|2334.7|2334.91|2334.91|2334.91|2334.91|2334.7|2334.7|0
1646827090000|2022-03-09 11:58:10|2335.04|2335.04|2335.04|2335.04|2335.04|2335.04|2335.04|2335.04|0
1646827100000|2022-03-09 11:58:20|2334.97|2334.97|2335.03|2335.03|2335.03|2335.03|2334.97|2334.97|0
1646827110000|2022-03-09 11:58:30|2335.09|2335.09|2335.09|2335.09|2335.09|2335.09|2335.09|2335.09|0
1646827120000|2022-03-09 11:58:40|2335.17|2335.17|2335.01|2335.01|2335.17|2335.17|2335.01|2335.01|0
1646827140000|2022-03-09 11:59:00|2334.93|2334.93|2334.93|2334.93|2334.93|2334.93|2334.93|2334.93|0
1646827150000|2022-03-09 11:59:10|2334.85|2334.85|2334.85|2334.85|2334.85|2334.85|2334.85|2334.85|0
1646827160000|2022-03-09 11:59:20|2334.78|2334.78|2334.78|2334.78|2334.78|2334.78|2334.78|2334.78|0
1646827170000|2022-03-09 11:59:30|2334.66|2334.66|2334.66|2334.66|2334.73|2334.73|2334.66|2334.66|0
1646827180000|2022-03-09 11:59:40|2334.52|2334.52|2334.36|2334.36|2334.52|2334.52|2334.22|2334.22|0
1646827190000|2022-03-09 11:59:50|2334.83|2334.83|2333.83|2333.83|2334.83|2334.83|2333.83|2333.83|0
1646827200000|2022-03-09 12:00:00|2333.9|2333.9|2335.96|2335.96|2335.96|2335.96|2333.9|2333.9|0
1646827210000|2022-03-09 12:00:10|2336.05|2336.05|2335.94|2335.94|2336.05|2336.05|2335.87|2335.87|0
1646827220000|2022-03-09 12:00:20|2335.79|2335.79|2335.79|2335.79|2335.79|2335.79|2335.79|2335.79|0
1646827230000|2022-03-09 12:00:30|2335.47|2335.47|2334.96|2334.96|2335.47|2335.47|2334.96|2334.96|0
1646827240000|2022-03-09 12:00:40|2334.8|2334.8|2334.67|2334.67|2334.8|2334.8|2334.67|2334.67|0
1646827250000|2022-03-09 12:00:50|2334.64|2334.64|2334.64|2334.64|2334.64|2334.64|2334.64|2334.64|0
1646827260000|2022-03-09 12:01:00|2334.57|2334.57|2334.49|2334.49|2334.57|2334.57|2334.49|2334.49|0
1646827270000|2022-03-09 12:01:10|2334.24|2334.24|2334.24|2334.24|2334.24|2334.24|2334.06|2334.06|0
1646827290000|2022-03-09 12:01:30|2334.17|2334.17|2334.17|2334.17|2334.17|2334.17|2334.17|2334.17|0
1646827300000|2022-03-09 12:01:40|2334.28|2334.28|2334.28|2334.28|2334.28|2334.28|2334.28|2334.28|0
1646827310000|2022-03-09 12:01:50|2334.35|2334.35|2334.55|2334.55|2334.55|2334.55|2334.35|2334.35|0
1646827320000|2022-03-09 12:02:00|2334.59|2334.59|2336.45|2336.45|2336.45|2336.45|2334.59|2334.59|0
1646827340000|2022-03-09 12:02:20|2336.37|2336.37|2336.52|2336.52|2336.52|2336.52|2336.37|2336.37|0
1646827350000|2022-03-09 12:02:30|2336.58|2336.58|2336.5|2336.5|2336.58|2336.58|2336.5|2336.5|0
1646827360000|2022-03-09 12:02:40|2336.44|2336.44|2336.44|2336.44|2336.44|2336.44|2336.44|2336.44|0
1646827370000|2022-03-09 12:02:50|2336.52|2336.52|2336.52|2336.52|2336.52|2336.52|2336.52|2336.52|0
1646827380000|2022-03-09 12:03:00|2336.58|2336.58|2335.57|2335.57|2336.58|2336.58|2335.57|2335.57|0
1646827390000|2022-03-09 12:03:10|2335.72|2335.72|2335.89|2335.89|2335.89|2335.89|2335.72|2335.72|0
1646827400000|2022-03-09 12:03:20|2335.82|2335.82|2335.79|2335.79|2335.82|2335.82|2335.79|2335.79|0
1646827410000|2022-03-09 12:03:30|2335.93|2335.93|2335.93|2335.93|2335.93|2335.93|2335.93|2335.93|0
1646827420000|2022-03-09 12:03:40|2335.77|2335.77|2335.71|2335.71|2335.77|2335.77|2335.71|2335.71|0
1646827430000|2022-03-09 12:03:50|2335.64|2335.64|2336.39|2336.39|2336.39|2336.39|2335.64|2335.64|0
1646827440000|2022-03-09 12:04:00|2336.33|2336.33|2336.43|2336.43|2336.43|2336.43|2336.09|2336.09|0
1646827450000|2022-03-09 12:04:10|2336.11|2336.11|2335.63|2335.63|2336.11|2336.11|2335.63|2335.63|0
1646827460000|2022-03-09 12:04:20|2335.79|2335.79|2335.79|2335.79|2335.79|2335.79|2335.79|2335.79|0
1646827480000|2022-03-09 12:04:40|2335.31|2335.31|2335.49|2335.49|2335.49|2335.49|2335.31|2335.31|0
1646827490000|2022-03-09 12:04:50|2335.64|2335.64|2335.61|2335.61|2335.64|2335.64|2335.61|2335.61|0
1646827500000|2022-03-09 12:05:00|2335.53|2335.53|2335.06|2335.06|2335.53|2335.53|2335.06|2335.06|0
1646827510000|2022-03-09 12:05:10|2334.94|2334.94|2334.5|2334.5|2334.94|2334.94|2334.5|2334.5|0
1646827530000|2022-03-09 12:05:30|2334.37|2334.37|2333.49|2333.49|2334.37|2334.37|2333.32|2333.32|0
1646827540000|2022-03-09 12:05:40|2333.42|2333.42|2332.85|2332.85|2333.42|2333.42|2332.85|2332.85|0
1646827550000|2022-03-09 12:05:50|2332.98|2332.98|2333.05|2333.05|2333.18|2333.18|2332.91|2332.91|0
1646827570000|2022-03-09 12:06:10|2333.12|2333.12|2334.19|2334.19|2334.19|2334.19|2333.12|2333.12|0
1646827580000|2022-03-09 12:06:20|2334.32|2334.32|2335.27|2335.27|2335.27|2335.27|2334.32|2334.32|0
1646827590000|2022-03-09 12:06:30|2335.41|2335.41|2334.88|2334.88|2335.41|2335.41|2334.88|2334.88|0
1646827600000|2022-03-09 12:06:40|2334.61|2334.61|2334.61|2334.61|2334.61|2334.61|2334.61|2334.61|0
1646827620000|2022-03-09 12:07:00|2334.55|2334.55|2334.55|2334.55|2334.55|2334.55|2334.55|2334.55|0
1646827630000|2022-03-09 12:07:10|2334.23|2334.23|2333.9|2333.9|2334.23|2334.23|2333.82|2333.82|0
1646827640000|2022-03-09 12:07:20|2333.78|2333.78|2333.78|2333.78|2333.78|2333.78|2333.78|2333.78|0
1646827650000|2022-03-09 12:07:30|2333.66|2333.66|2333.2|2333.2|2333.66|2333.66|2333.2|2333.2|0
1646827660000|2022-03-09 12:07:40|2333.07|2333.07|2332.91|2332.91|2333.07|2333.07|2332.91|2332.91|0
1646827670000|2022-03-09 12:07:50|2332.88|2332.88|2332.72|2332.72|2332.88|2332.88|2332.72|2332.72|0
1646827680000|2022-03-09 12:08:00|2332.66|2332.66|2332.49|2332.49|2332.66|2332.66|2332.49|2332.49|0
1646827690000|2022-03-09 12:08:10|2332.63|2332.63|2332.5|2332.5|2332.63|2332.63|2332.5|2332.5|0
1646827700000|2022-03-09 12:08:20|2332.36|2332.36|2332.52|2332.52|2332.52|2332.52|2332.36|2332.36|0
1646827710000|2022-03-09 12:08:30|2332.68|2332.68|2333.27|2333.27|2333.27|2333.27|2332.68|2332.68|0
1646827720000|2022-03-09 12:08:40|2333.31|2333.31|2333.63|2333.63|2333.63|2333.63|2333.31|2333.31|0
1646827730000|2022-03-09 12:08:50|2333.69|2333.69|2335.23|2335.23|2335.23|2335.23|2333.69|2333.69|0
1646827740000|2022-03-09 12:09:00|2335.47|2335.47|2335.37|2335.37|2335.47|2335.47|2335.35|2335.35|0
1646827750000|2022-03-09 12:09:10|2335.49|2335.49|2335.36|2335.36|2335.49|2335.49|2335.36|2335.36|0
1646827760000|2022-03-09 12:09:20|2335.29|2335.29|2335.29|2335.29|2335.57|2335.57|2335.29|2335.29|0
1646827780000|2022-03-09 12:09:40|2335.41|2335.41|2336.17|2336.17|2336.17|2336.17|2335.41|2335.41|0
1646827790000|2022-03-09 12:09:50|2336.09|2336.09|2336.09|2336.09|2336.09|2336.09|2336.09|2336.09|0
1646827800000|2022-03-09 12:10:00|2335.97|2335.97|2337.01|2337.01|2337.01|2337.01|2335.97|2335.97|0
1646827810000|2022-03-09 12:10:10|2336.88|2336.88|2337.01|2337.01|2337.01|2337.01|2336.88|2336.88|0
1646827820000|2022-03-09 12:10:20|2337.16|2337.16|2337.03|2337.03|2337.16|2337.16|2337.03|2337.03|0
1646827830000|2022-03-09 12:10:30|2336.99|2336.99|2337.17|2337.17|2337.17|2337.17|2336.99|2336.99|0
1646827840000|2022-03-09 12:10:40|2337.25|2337.25|2337.48|2337.48|2337.48|2337.48|2337.25|2337.25|0
1646827850000|2022-03-09 12:10:50|2337.62|2337.62|2337.55|2337.55|2337.62|2337.62|2337.55|2337.55|0
1646827860000|2022-03-09 12:11:00|2337.77|2337.77|2337.71|2337.71|2337.77|2337.77|2337.71|2337.71|0
1646827870000|2022-03-09 12:11:10|2337.86|2337.86|2337.86|2337.86|2337.86|2337.86|2337.86|2337.86|0
1646827880000|2022-03-09 12:11:20|2337.99|2337.99|2337.99|2337.99|2337.99|2337.99|2337.99|2337.99|0
1646827890000|2022-03-09 12:11:30|2337.83|2337.83|2338.03|2338.03|2338.03|2338.03|2337.79|2337.79|0
1646827910000|2022-03-09 12:11:50|2337.87|2337.87|2338.67|2338.67|2338.67|2338.67|2337.87|2337.87|0
1646827920000|2022-03-09 12:12:00|2338.53|2338.53|2338.32|2338.32|2338.53|2338.53|2338.19|2338.19|0
1646827930000|2022-03-09 12:12:10|2338.46|2338.46|2338.46|2338.46|2338.46|2338.46|2338.46|2338.46|0
1646827940000|2022-03-09 12:12:20|2338.67|2338.67|2338.6|2338.6|2338.67|2338.67|2338.6|2338.6|0
1646827950000|2022-03-09 12:12:30|2338.67|2338.67|2338.91|2338.91|2338.91|2338.91|2338.67|2338.67|0
1646827970000|2022-03-09 12:12:50|2338.99|2338.99|2338.99|2338.99|2338.99|2338.99|2338.99|2338.99|0
1646827980000|2022-03-09 12:13:00|2339.14|2339.14|2339.32|2339.32|2339.32|2339.32|2339.06|2339.06|0
1646827990000|2022-03-09 12:13:10|2339.48|2339.48|2339.76|2339.76|2339.76|2339.76|2339.48|2339.48|0
1646828010000|2022-03-09 12:13:30|2339.88|2339.88|2340.64|2340.64|2340.64|2340.64|2339.88|2339.88|0
1646828020000|2022-03-09 12:13:40|2340.78|2340.78|2341.35|2341.35|2341.35|2341.35|2340.78|2340.78|0
1646828030000|2022-03-09 12:13:50|2341.27|2341.27|2341.74|2341.74|2341.77|2341.77|2341.27|2341.27|0
1646828040000|2022-03-09 12:14:00|2341.88|2341.88|2343.27|2343.27|2343.27|2343.27|2341.88|2341.88|0
1646828050000|2022-03-09 12:14:10|2343.36|2343.36|2343.36|2343.36|2343.42|2343.42|2343.36|2343.36|0
1646828060000|2022-03-09 12:14:20|2343.47|2343.47|2343.94|2343.94|2343.94|2343.94|2343.4|2343.4|0
1646828070000|2022-03-09 12:14:30|2344.18|2344.18|2344.14|2344.14|2344.18|2344.18|2344.14|2344.14|0
1646828080000|2022-03-09 12:14:40|2344.2|2344.2|2344.95|2344.95|2344.95|2344.95|2344.2|2344.2|0
1646828090000|2022-03-09 12:14:50|2344.82|2344.82|2344.67|2344.67|2344.82|2344.82|2344.67|2344.67|0
1646828100000|2022-03-09 12:15:00|2344.74|2344.74|2344.68|2344.68|2344.81|2344.81|2344.68|2344.68|0
1646828110000|2022-03-09 12:15:10|2344.54|2344.54|2344.43|2344.43|2344.54|2344.54|2344.43|2344.43|0
1646828120000|2022-03-09 12:15:20|2344.11|2344.11|2343.95|2343.95|2344.11|2344.11|2343.95|2343.95|0
1646828160000|2022-03-09 12:16:00|2343.88|2343.88|2342.89|2342.89|2343.88|2343.88|2342.89|2342.89|0
1646828170000|2022-03-09 12:16:10|2342.6|2342.6|2341.89|2341.89|2342.6|2342.6|2341.89|2341.89|0
1646828190000|2022-03-09 12:16:30|2342.04|2342.04|2342.04|2342.04|2342.04|2342.04|2342.04|2342.04|0
1646828220000|2022-03-09 12:17:00|2342.26|2342.26|2342.78|2342.78|2342.78|2342.78|2342.26|2342.26|0
1646828230000|2022-03-09 12:17:10|2342.72|2342.72|2343.06|2343.06|2343.06|2343.06|2342.72|2342.72|0
1646828250000|2022-03-09 12:17:30|2343.13|2343.13|2343.89|2343.89|2343.89|2343.89|2343.13|2343.13|0
1646828260000|2022-03-09 12:17:40|2344.22|2344.22|2344.45|2344.45|2344.45|2344.45|2344.22|2344.22|0
1646828290000|2022-03-09 12:18:10|2344.38|2344.38|2343.71|2343.71|2344.38|2344.38|2343.71|2343.71|0
1646828310000|2022-03-09 12:18:30|2343.78|2343.78|2344.11|2344.11|2344.11|2344.11|2343.78|2343.78|0
1646828320000|2022-03-09 12:18:40|2344.85|2344.85|2345.59|2345.59|2345.63|2345.63|2344.85|2344.85|0
1646828330000|2022-03-09 12:18:50|2345.73|2345.73|2345.88|2345.88|2345.95|2345.95|2345.73|2345.73|0
1646828340000|2022-03-09 12:19:00|2346.01|2346.01|2346.13|2346.13|2346.13|2346.13|2345.88|2345.88|0
1646828350000|2022-03-09 12:19:10|2346.19|2346.19|2346.22|2346.22|2346.22|2346.22|2346.19|2346.19|0
1646828360000|2022-03-09 12:19:20|2346.44|2346.44|2346.58|2346.58|2346.58|2346.58|2346.44|2346.44|0
1646828370000|2022-03-09 12:19:30|2346.65|2346.65|2346.96|2346.96|2346.96|2346.96|2346.65|2346.65|0
1646828380000|2022-03-09 12:19:40|2347.18|2347.18|2347.29|2347.29|2347.29|2347.29|2347.18|2347.18|0
1646828400000|2022-03-09 12:20:00|2347.79|2347.79|2348.8|2348.8|2348.8|2348.8|2347.79|2347.79|0
1646828410000|2022-03-09 12:20:10|2348.95|2348.95|2349.92|2349.92|2349.92|2349.92|2348.95|2348.95|0
1646828420000|2022-03-09 12:20:20|2349.84|2349.84|2349.84|2349.84|2349.84|2349.84|2349.84|2349.84|0
1646828440000|2022-03-09 12:20:40|2350.05|2350.05|2349.79|2349.79|2350.05|2350.05|2349.79|2349.79|0
1646828450000|2022-03-09 12:20:50|2349.66|2349.66|2349.53|2349.53|2349.66|2349.66|2349.47|2349.47|0
1646828460000|2022-03-09 12:21:00|2349.65|2349.65|2349.52|2349.52|2349.65|2349.65|2349.52|2349.52|0
1646828470000|2022-03-09 12:21:10|2349.59|2349.59|2349.59|2349.59|2349.59|2349.59|2349.59|2349.59|0
1646828500000|2022-03-09 12:21:40|2349.74|2349.74|2348.96|2348.96|2349.74|2349.74|2348.96|2348.96|0
1646828510000|2022-03-09 12:21:50|2349|2349|2348.83|2348.83|2349|2349|2348.83|2348.83|0
1646828520000|2022-03-09 12:22:00|2348.6|2348.6|2348.52|2348.52|2348.6|2348.6|2348.52|2348.52|0
1646828550000|2022-03-09 12:22:30|2348.66|2348.66|2348.54|2348.54|2348.66|2348.66|2348.54|2348.54|0
1646828560000|2022-03-09 12:22:40|2348.47|2348.47|2348.47|2348.47|2348.47|2348.47|2348.47|2348.47|0
1646828570000|2022-03-09 12:22:50|2348.4|2348.4|2348.4|2348.4|2348.4|2348.4|2348.4|2348.4|0
1646828580000|2022-03-09 12:23:00|2348.25|2348.25|2348.11|2348.11|2348.25|2348.25|2348.11|2348.11|0
1646828600000|2022-03-09 12:23:20|2348.25|2348.25|2348.33|2348.33|2348.33|2348.33|2348.25|2348.25|0
1646828610000|2022-03-09 12:23:30|2348.4|2348.4|2348.47|2348.47|2348.47|2348.47|2348.4|2348.4|0
1646828630000|2022-03-09 12:23:50|2348.54|2348.54|2348.54|2348.54|2348.54|2348.54|2348.54|2348.54|0
1646828680000|2022-03-09 12:24:40|2348.28|2348.28|2348.15|2348.15|2348.28|2348.28|2348.15|2348.15|0
1646828690000|2022-03-09 12:24:50|2348.01|2348.01|2347.84|2347.84|2348.01|2348.01|2347.84|2347.84|0
1646828700000|2022-03-09 12:25:00|2347.52|2347.52|2347.48|2347.48|2347.56|2347.56|2347.48|2347.48|0
1646828710000|2022-03-09 12:25:10|2347.55|2347.55|2347.55|2347.55|2347.55|2347.55|2347.55|2347.55|0
1646828720000|2022-03-09 12:25:20|2347.22|2347.22|2347.22|2347.22|2347.22|2347.22|2347.22|2347.22|0
1646828730000|2022-03-09 12:25:30|2347.09|2347.09|2346.77|2346.77|2347.09|2347.09|2346.77|2346.77|0
1646828740000|2022-03-09 12:25:40|2346.7|2346.7|2346.43|2346.43|2346.7|2346.7|2346.43|2346.43|0
1646828750000|2022-03-09 12:25:50|2346.51|2346.51|2346.51|2346.51|2346.51|2346.51|2346.51|2346.51|0
1646828760000|2022-03-09 12:26:00|2346.66|2346.66|2347.06|2347.06|2347.14|2347.14|2346.66|2346.66|0
1646828770000|2022-03-09 12:26:10|2347.14|2347.14|2347.14|2347.14|2347.14|2347.14|2347.14|2347.14|0
1646828790000|2022-03-09 12:26:30|2347.06|2347.06|2346.71|2346.71|2347.06|2347.06|2346.71|2346.71|0
1646828810000|2022-03-09 12:26:50|2346.87|2346.87|2346.93|2346.93|2346.93|2346.93|2346.87|2346.87|0
1646828820000|2022-03-09 12:27:00|2346.98|2346.98|2346.98|2346.98|2346.98|2346.98|2346.98|2346.98|0
1646828840000|2022-03-09 12:27:20|2346.72|2346.72|2346.65|2346.65|2346.72|2346.72|2346.65|2346.65|0
1646828870000|2022-03-09 12:27:50|2346.71|2346.71|2346.71|2346.71|2346.71|2346.71|2346.71|2346.71|0
1646828880000|2022-03-09 12:28:00|2346.78|2346.78|2346.81|2346.81|2346.81|2346.81|2346.65|2346.65|0
1646828890000|2022-03-09 12:28:10|2346.74|2346.74|2346.61|2346.61|2346.74|2346.74|2346.61|2346.61|0
1646828900000|2022-03-09 12:28:20|2346.53|2346.53|2346.31|2346.31|2346.53|2346.53|2346.31|2346.31|0
1646828910000|2022-03-09 12:28:30|2346.28|2346.28|2346.28|2346.28|2346.28|2346.28|2346.28|2346.28|0
1646828920000|2022-03-09 12:28:40|2346.13|2346.13|2346.13|2346.13|2346.13|2346.13|2346.13|2346.13|0
1646828930000|2022-03-09 12:28:50|2345.6|2345.6|2345.6|2345.6|2345.6|2345.6|2345.6|2345.6|0
1646828940000|2022-03-09 12:29:00|2345.53|2345.53|2345.53|2345.53|2345.53|2345.53|2345.53|2345.53|0
1646828950000|2022-03-09 12:29:10|2345.49|2345.49|2345.57|2345.57|2345.57|2345.57|2345.49|2345.49|0
1646828970000|2022-03-09 12:29:30|2345.72|2345.72|2345.72|2345.72|2345.72|2345.72|2345.72|2345.72|0
1646828980000|2022-03-09 12:29:40|2345.93|2345.93|2345.79|2345.79|2345.93|2345.93|2345.79|2345.79|0
1646828990000|2022-03-09 12:29:50|2345.92|2345.92|2345.92|2345.92|2345.92|2345.92|2345.92|2345.92|0
1646829000000|2022-03-09 12:30:00|2346.04|2346.04|2346.97|2346.97|2346.97|2346.97|2346.04|2346.04|0
1646829010000|2022-03-09 12:30:10|2347.24|2347.24|2347.28|2347.28|2347.28|2347.28|2347.24|2347.24|0
1646829020000|2022-03-09 12:30:20|2346.96|2346.96|2347.21|2347.21|2347.21|2347.21|2346.96|2346.96|0
1646829030000|2022-03-09 12:30:30|2347.08|2347.08|2346.86|2346.86|2347.08|2347.08|2346.86|2346.86|0
1646829050000|2022-03-09 12:30:50|2346.99|2346.99|2346.87|2346.87|2346.99|2346.99|2346.87|2346.87|0
1646829060000|2022-03-09 12:31:00|2346.8|2346.8|2346.37|2346.37|2346.8|2346.8|2346.37|2346.37|0
1646829070000|2022-03-09 12:31:10|2346.26|2346.26|2346.26|2346.26|2346.26|2346.26|2346.26|2346.26|0
1646829080000|2022-03-09 12:31:20|2346.37|2346.37|2346.49|2346.49|2346.49|2346.49|2346.37|2346.37|0
1646829090000|2022-03-09 12:31:30|2346.09|2346.09|2346.09|2346.09|2346.09|2346.09|2346.09|2346.09|0
1646829100000|2022-03-09 12:31:40|2346.31|2346.31|2346.31|2346.31|2346.31|2346.31|2346.31|2346.31|0
1646829110000|2022-03-09 12:31:50|2346.26|2346.26|2346.31|2346.31|2346.31|2346.31|2346.26|2346.26|0
1646829120000|2022-03-09 12:32:00|2346.25|2346.25|2346.05|2346.05|2346.25|2346.25|2345.91|2345.91|0
1646829130000|2022-03-09 12:32:10|2345.99|2345.99|2345.87|2345.87|2345.99|2345.99|2345.72|2345.72|0
1646829140000|2022-03-09 12:32:20|2345.79|2345.79|2345.79|2345.79|2345.79|2345.79|2345.79|2345.79|0
1646829170000|2022-03-09 12:32:50|2345.68|2345.68|2345.94|2345.94|2345.94|2345.94|2345.68|2345.68|0
1646829180000|2022-03-09 12:33:00|2345.87|2345.87|2345.8|2345.8|2345.92|2345.92|2345.75|2345.75|0
1646829190000|2022-03-09 12:33:10|2345.65|2345.65|2345.49|2345.49|2345.65|2345.65|2345.49|2345.49|0
1646829200000|2022-03-09 12:33:20|2345.43|2345.43|2345.43|2345.43|2345.43|2345.43|2345.43|2345.43|0
1646829220000|2022-03-09 12:33:40|2345.58|2345.58|2345.45|2345.45|2345.58|2345.58|2345.45|2345.45|0
1646829230000|2022-03-09 12:33:50|2345.39|2345.39|2345.39|2345.39|2345.39|2345.39|2345.39|2345.39|0
1646829240000|2022-03-09 12:34:00|2345.53|2345.53|2345.46|2345.46|2345.6|2345.6|2345.46|2345.46|0
1646829270000|2022-03-09 12:34:30|2345.32|2345.32|2345.47|2345.47|2345.47|2345.47|2345.32|2345.32|0
1646829280000|2022-03-09 12:34:40|2345.74|2345.74|2346.14|2346.14|2346.14|2346.14|2345.74|2345.74|0
1646829290000|2022-03-09 12:34:50|2346.21|2346.21|2346.21|2346.21|2346.21|2346.21|2346.21|2346.21|0
1646829300000|2022-03-09 12:35:00|2346.35|2346.35|2346.35|2346.35|2346.35|2346.35|2346.35|2346.35|0
1646829310000|2022-03-09 12:35:10|2346.53|2346.53|2346.59|2346.59|2346.59|2346.59|2346.53|2346.53|0
1646829340000|2022-03-09 12:35:40|2346.66|2346.66|2346.86|2346.86|2346.86|2346.86|2346.66|2346.66|0
1646829350000|2022-03-09 12:35:50|2346.79|2346.79|2346.51|2346.51|2346.79|2346.79|2346.51|2346.51|0
1646829360000|2022-03-09 12:36:00|2346.37|2346.37|2346.1|2346.1|2346.37|2346.37|2346.1|2346.1|0
1646829370000|2022-03-09 12:36:10|2345.97|2345.97|2345.97|2345.97|2345.97|2345.97|2345.97|2345.97|0
1646829380000|2022-03-09 12:36:20|2345.75|2345.75|2345.86|2345.86|2345.86|2345.86|2345.75|2345.75|0
1646829390000|2022-03-09 12:36:30|2345.78|2345.78|2345.78|2345.78|2345.78|2345.78|2345.78|2345.78|0
1646829400000|2022-03-09 12:36:40|2346.01|2346.01|2346.01|2346.01|2346.01|2346.01|2346.01|2346.01|0
1646829420000|2022-03-09 12:37:00|2346.08|2346.08|2346.08|2346.08|2346.08|2346.08|2346.08|2346.08|0
1646829430000|2022-03-09 12:37:10|2346.2|2346.2|2346.2|2346.2|2346.2|2346.2|2346.2|2346.2|0
1646829440000|2022-03-09 12:37:20|2346.42|2346.42|2345.85|2345.85|2346.42|2346.42|2345.85|2345.85|0
1646829450000|2022-03-09 12:37:30|2345.78|2345.78|2345.78|2345.78|2345.78|2345.78|2345.7|2345.7|0
1646829460000|2022-03-09 12:37:40|2345.65|2345.65|2345.65|2345.65|2345.65|2345.65|2345.65|2345.65|0
1646829480000|2022-03-09 12:38:00|2345.58|2345.58|2345.46|2345.46|2345.58|2345.58|2345.46|2345.46|0
1646829490000|2022-03-09 12:38:10|2345.39|2345.39|2345.39|2345.39|2345.39|2345.39|2345.39|2345.39|0
1646829510000|2022-03-09 12:38:30|2345.24|2345.24|2345.31|2345.31|2345.31|2345.31|2345.24|2345.24|0
1646829530000|2022-03-09 12:38:50|2345.2|2345.2|2344.72|2344.72|2345.2|2345.2|2344.72|2344.72|0
1646829540000|2022-03-09 12:39:00|2344.64|2344.64|2344.82|2344.82|2344.86|2344.86|2344.58|2344.58|0
1646829550000|2022-03-09 12:39:10|2344.75|2344.75|2344.75|2344.75|2344.75|2344.75|2344.75|2344.75|0
1646829560000|2022-03-09 12:39:20|2344.67|2344.67|2345.29|2345.29|2345.29|2345.29|2344.67|2344.67|0
1646829570000|2022-03-09 12:39:30|2345.41|2345.41|2346.31|2346.31|2346.31|2346.31|2345.35|2345.35|0
1646829580000|2022-03-09 12:39:40|2346.24|2346.24|2346.24|2346.24|2346.24|2346.24|2346.24|2346.24|0
1646829610000|2022-03-09 12:40:10|2346.13|2346.13|2346.24|2346.24|2346.24|2346.24|2346.13|2346.13|0
1646829620000|2022-03-09 12:40:20|2346.16|2346.16|2346.54|2346.54|2346.54|2346.54|2346.16|2346.16|0
1646829630000|2022-03-09 12:40:30|2346.69|2346.69|2346.69|2346.69|2346.69|2346.69|2346.69|2346.69|0
1646829650000|2022-03-09 12:40:50|2346.76|2346.76|2346.89|2346.89|2346.89|2346.89|2346.76|2346.76|0
1646829660000|2022-03-09 12:41:00|2346.75|2346.75|2346.64|2346.64|2346.75|2346.75|2346.64|2346.64|0
1646829680000|2022-03-09 12:41:20|2346.51|2346.51|2346.38|2346.38|2346.51|2346.51|2346.38|2346.38|0
1646829700000|2022-03-09 12:41:40|2346.45|2346.45|2346.51|2346.51|2346.51|2346.51|2346.45|2346.45|0
1646829710000|2022-03-09 12:41:50|2346.39|2346.39|2346.39|2346.39|2346.39|2346.39|2346.39|2346.39|0
1646829720000|2022-03-09 12:42:00|2346.46|2346.46|2346.46|2346.46|2346.46|2346.46|2346.46|2346.46|0
1646829730000|2022-03-09 12:42:10|2346.34|2346.34|2346.38|2346.38|2346.38|2346.38|2346.34|2346.34|0
1646829750000|2022-03-09 12:42:30|2346.45|2346.45|2346.29|2346.29|2346.45|2346.45|2346.29|2346.29|0
1646829760000|2022-03-09 12:42:40|2346.26|2346.26|2346.26|2346.26|2346.26|2346.26|2346.26|2346.26|0
1646829770000|2022-03-09 12:42:50|2346.1|2346.1|2345.36|2345.36|2346.23|2346.23|2345.36|2345.36|0
1646829780000|2022-03-09 12:43:00|2345.21|2345.21|2345.34|2345.34|2345.34|2345.34|2345.21|2345.21|0
1646829800000|2022-03-09 12:43:20|2345.41|2345.41|2345.41|2345.41|2345.41|2345.41|2345.41|2345.41|0
1646829810000|2022-03-09 12:43:30|2345.26|2345.26|2345.26|2345.26|2345.26|2345.26|2345.26|2345.26|0
1646829820000|2022-03-09 12:43:40|2345.13|2345.13|2345.23|2345.23|2345.38|2345.38|2345.13|2345.13|0
1646829830000|2022-03-09 12:43:50|2345.16|2345.16|2345.16|2345.16|2345.16|2345.16|2345.16|2345.16|0
1646829840000|2022-03-09 12:44:00|2345.39|2345.39|2345.86|2345.86|2345.86|2345.86|2345.39|2345.39|0
1646829850000|2022-03-09 12:44:10|2346|2346|2346.29|2346.29|2346.29|2346.29|2346|2346|0
1646829860000|2022-03-09 12:44:20|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|0
1646829870000|2022-03-09 12:44:30|2346.48|2346.48|2346.39|2346.39|2346.48|2346.48|2346.39|2346.39|0
1646829880000|2022-03-09 12:44:40|2346.32|2346.32|2346.32|2346.32|2346.32|2346.32|2346.32|2346.32|0
1646829900000|2022-03-09 12:45:00|2346.06|2346.06|2345.83|2345.83|2346.06|2346.06|2345.83|2345.83|0
1646829920000|2022-03-09 12:45:20|2345.75|2345.75|2345.75|2345.75|2345.75|2345.75|2345.75|2345.75|0
1646829930000|2022-03-09 12:45:30|2345.81|2345.81|2345.97|2345.97|2346.05|2346.05|2345.81|2345.81|0
1646829940000|2022-03-09 12:45:40|2346.11|2346.11|2346.27|2346.27|2346.27|2346.27|2346.11|2346.11|0
1646829950000|2022-03-09 12:45:50|2346.11|2346.11|2346.11|2346.11|2346.11|2346.11|2346.11|2346.11|0
1646829960000|2022-03-09 12:46:00|2346.23|2346.23|2346.68|2346.68|2346.68|2346.68|2346.15|2346.15|0
1646829970000|2022-03-09 12:46:10|2346.84|2346.84|2347.03|2347.03|2347.03|2347.03|2346.84|2346.84|0
1646829980000|2022-03-09 12:46:20|2346.95|2346.95|2346.92|2346.92|2346.95|2346.95|2346.88|2346.88|0
1646829990000|2022-03-09 12:46:30|2346.99|2346.99|2346.76|2346.76|2346.99|2346.99|2346.72|2346.72|0
1646830020000|2022-03-09 12:47:00|2346.9|2346.9|2346.9|2346.9|2346.9|2346.9|2346.75|2346.75|0
1646830030000|2022-03-09 12:47:10|2346.84|2346.84|2346.9|2346.9|2346.9|2346.9|2346.84|2346.84|0
1646830040000|2022-03-09 12:47:20|2346.98|2346.98|2347.1|2347.1|2347.1|2347.1|2346.85|2346.85|0
1646830050000|2022-03-09 12:47:30|2347.16|2347.16|2347.16|2347.16|2347.16|2347.16|2347.16|2347.16|0
1646830060000|2022-03-09 12:47:40|2347.31|2347.31|2347.31|2347.31|2347.31|2347.31|2347.31|2347.31|0
1646830080000|2022-03-09 12:48:00|2347.37|2347.37|2347.68|2347.68|2347.68|2347.68|2347.37|2347.37|0
1646830090000|2022-03-09 12:48:10|2347.89|2347.89|2348.02|2348.02|2348.02|2348.02|2347.89|2347.89|0
1646830100000|2022-03-09 12:48:20|2347.96|2347.96|2348.2|2348.2|2348.2|2348.2|2347.96|2347.96|0
1646830110000|2022-03-09 12:48:30|2348.27|2348.27|2348.44|2348.44|2348.44|2348.44|2348.27|2348.27|0
1646830120000|2022-03-09 12:48:40|2348.51|2348.51|2348.64|2348.64|2348.64|2348.64|2348.35|2348.35|0
1646830130000|2022-03-09 12:48:50|2348.67|2348.67|2348.67|2348.67|2348.67|2348.67|2348.67|2348.67|0
1646830140000|2022-03-09 12:49:00|2348.99|2348.99|2348.94|2348.94|2349.01|2349.01|2348.94|2348.94|0
1646830150000|2022-03-09 12:49:10|2348.99|2348.99|2348.92|2348.92|2348.99|2348.99|2348.92|2348.92|0
1646830160000|2022-03-09 12:49:20|2349.04|2349.04|2349.04|2349.04|2349.04|2349.04|2349.04|2349.04|0
1646830170000|2022-03-09 12:49:30|2349.11|2349.11|2349.11|2349.11|2349.11|2349.11|2349.11|2349.11|0
1646830180000|2022-03-09 12:49:40|2349.26|2349.26|2349.41|2349.41|2349.41|2349.41|2349.26|2349.26|0
1646830190000|2022-03-09 12:49:50|2349.55|2349.55|2349.86|2349.86|2349.86|2349.86|2349.55|2349.55|0
1646830200000|2022-03-09 12:50:00|2349.78|2349.78|2350.25|2350.25|2350.25|2350.25|2349.78|2349.78|0
1646830210000|2022-03-09 12:50:10|2350.21|2350.21|2350.17|2350.17|2350.21|2350.21|2350.17|2350.17|0
1646830220000|2022-03-09 12:50:20|2350.1|2350.1|2350.25|2350.25|2350.25|2350.25|2350.1|2350.1|0
1646830230000|2022-03-09 12:50:30|2350.12|2350.12|2349.92|2349.92|2350.12|2350.12|2349.92|2349.92|0
1646830260000|2022-03-09 12:51:00|2349.98|2349.98|2350.05|2350.05|2350.05|2350.05|2349.98|2349.98|0
1646830280000|2022-03-09 12:51:20|2350.19|2350.19|2350.27|2350.27|2350.27|2350.27|2350.05|2350.05|0
1646830290000|2022-03-09 12:51:30|2350.59|2350.59|2350.59|2350.59|2350.59|2350.59|2350.59|2350.59|0
1646830310000|2022-03-09 12:51:50|2350.66|2350.66|2350.66|2350.66|2350.66|2350.66|2350.66|2350.66|0
1646830320000|2022-03-09 12:52:00|2350.98|2350.98|2350.98|2350.98|2350.98|2350.98|2350.98|2350.98|0
1646830340000|2022-03-09 12:52:20|2351.25|2351.25|2351.11|2351.11|2351.25|2351.25|2351.11|2351.11|0
1646830350000|2022-03-09 12:52:30|2351.19|2351.19|2351.19|2351.19|2351.19|2351.19|2351.19|2351.19|0
1646830370000|2022-03-09 12:52:50|2351.08|2351.08|2351.08|2351.08|2351.08|2351.08|2351.08|2351.08|0
1646830380000|2022-03-09 12:53:00|2350.97|2350.97|2350.94|2350.94|2350.97|2350.97|2350.78|2350.78|0
1646830390000|2022-03-09 12:53:10|2351.01|2351.01|2350.9|2350.9|2351.01|2351.01|2350.9|2350.9|0
1646830400000|2022-03-09 12:53:20|2351.06|2351.06|2350.75|2350.75|2351.06|2351.06|2350.75|2350.75|0
1646830410000|2022-03-09 12:53:30|2350.64|2350.64|2350.64|2350.64|2350.64|2350.64|2350.64|2350.64|0
1646830420000|2022-03-09 12:53:40|2350.78|2350.78|2350.78|2350.78|2350.78|2350.78|2350.78|2350.78|0
1646830430000|2022-03-09 12:53:50|2350.65|2350.65|2350.65|2350.65|2350.65|2350.65|2350.65|2350.65|0
1646830440000|2022-03-09 12:54:00|2350.72|2350.72|2350.81|2350.81|2350.81|2350.81|2350.5|2350.5|0
1646830460000|2022-03-09 12:54:20|2350.68|2350.68|2350.52|2350.52|2350.68|2350.68|2350.52|2350.52|0
1646830470000|2022-03-09 12:54:30|2350.48|2350.48|2350.48|2350.48|2350.48|2350.48|2350.48|2350.48|0
1646830480000|2022-03-09 12:54:40|2350.36|2350.36|2350.36|2350.36|2350.36|2350.36|2350.36|2350.36|0
1646830490000|2022-03-09 12:54:50|2350.44|2350.44|2349.84|2349.84|2350.44|2350.44|2349.84|2349.84|0
1646830500000|2022-03-09 12:55:00|2350|2350|2350.24|2350.24|2350.24|2350.24|2350|2350|0
1646830510000|2022-03-09 12:55:10|2350.31|2350.31|2350.66|2350.66|2350.66|2350.66|2350.31|2350.31|0
1646830520000|2022-03-09 12:55:20|2350.71|2350.71|2350.66|2350.66|2350.71|2350.71|2350.66|2350.66|0
1646830530000|2022-03-09 12:55:30|2350.81|2350.81|2350.77|2350.77|2350.81|2350.81|2350.77|2350.77|0
1646830550000|2022-03-09 12:55:50|2350.62|2350.62|2350.62|2350.62|2350.62|2350.62|2350.62|2350.62|0
1646830560000|2022-03-09 12:56:00|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|0
1646830590000|2022-03-09 12:56:30|2350.69|2350.69|2350.69|2350.69|2350.69|2350.69|2350.69|2350.69|0
1646830610000|2022-03-09 12:56:50|2350.62|2350.62|2350.62|2350.62|2350.62|2350.62|2350.62|2350.62|0
1646830620000|2022-03-09 12:57:00|2350.94|2350.94|2351.05|2351.05|2351.07|2351.07|2350.94|2350.94|0
1646830630000|2022-03-09 12:57:10|2350.97|2350.97|2350.83|2350.83|2350.97|2350.97|2350.83|2350.83|0
1646830650000|2022-03-09 12:57:30|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|0
1646830680000|2022-03-09 12:58:00|2350.68|2350.68|2350.74|2350.74|2350.8|2350.8|2350.56|2350.56|0
1646830690000|2022-03-09 12:58:10|2350.8|2350.8|2350.94|2350.94|2350.94|2350.94|2350.8|2350.8|0
1646830700000|2022-03-09 12:58:20|2350.78|2350.78|2351.26|2351.26|2351.32|2351.32|2350.78|2350.78|0
1646830710000|2022-03-09 12:58:30|2351.38|2351.38|2351.44|2351.44|2351.44|2351.44|2351.38|2351.38|0
1646830720000|2022-03-09 12:58:40|2351.31|2351.31|2351.5|2351.5|2351.5|2351.5|2351.28|2351.28|0
1646830730000|2022-03-09 12:58:50|2351.63|2351.63|2351.63|2351.63|2351.63|2351.63|2351.63|2351.63|0
1646830740000|2022-03-09 12:59:00|2351.59|2351.59|2351.68|2351.68|2351.68|2351.68|2351.52|2351.52|0
1646830760000|2022-03-09 12:59:20|2351.79|2351.79|2351.79|2351.79|2351.79|2351.79|2351.75|2351.75|0
1646830770000|2022-03-09 12:59:30|2351.61|2351.61|2351.52|2351.52|2351.61|2351.61|2351.49|2351.49|0
1646830780000|2022-03-09 12:59:40|2351.59|2351.59|2351.98|2351.98|2351.98|2351.98|2351.59|2351.59|0
1646830790000|2022-03-09 12:59:50|2352.14|2352.14|2352.14|2352.14|2352.14|2352.14|2352.14|2352.14|0
1646830800000|2022-03-09 13:00:00|2352.27|2352.27|2352.46|2352.46|2352.62|2352.62|2352.27|2352.27|0
1646830810000|2022-03-09 13:00:10|2352.34|2352.34|2352.51|2352.51|2352.51|2352.51|2352.34|2352.34|0
1646830820000|2022-03-09 13:00:20|2352.33|2352.33|2352.23|2352.23|2352.33|2352.33|2352.23|2352.23|0
1646830830000|2022-03-09 13:00:30|2352.1|2352.1|2352.1|2352.1|2352.1|2352.1|2352.1|2352.1|0
1646830840000|2022-03-09 13:00:40|2352.03|2352.03|2352.08|2352.08|2352.08|2352.08|2352.03|2352.03|0
1646830850000|2022-03-09 13:00:50|2352.14|2352.14|2352.14|2352.14|2352.14|2352.14|2352.14|2352.14|0
1646830860000|2022-03-09 13:01:00|2352.41|2352.41|2352.48|2352.48|2352.48|2352.48|2352.29|2352.29|0
1646830870000|2022-03-09 13:01:10|2352.37|2352.37|2352.37|2352.37|2352.37|2352.37|2352.37|2352.37|0
1646830880000|2022-03-09 13:01:20|2352.26|2352.26|2352.26|2352.26|2352.26|2352.26|2352.26|2352.26|0
1646830890000|2022-03-09 13:01:30|2352.14|2352.14|2352.42|2352.42|2352.42|2352.42|2352.14|2352.14|0
1646830900000|2022-03-09 13:01:40|2352.19|2352.19|2352.19|2352.19|2352.19|2352.19|2352.19|2352.19|0
1646830910000|2022-03-09 13:01:50|2352.08|2352.08|2352.15|2352.15|2352.15|2352.15|2352.08|2352.08|0
1646830920000|2022-03-09 13:02:00|2351.99|2351.99|2351.77|2351.77|2351.99|2351.99|2351.77|2351.77|0
1646830930000|2022-03-09 13:02:10|2352.09|2352.09|2352.09|2352.09|2352.09|2352.09|2352.09|2352.09|0
1646830940000|2022-03-09 13:02:20|2352.22|2352.22|2352.76|2352.76|2352.76|2352.76|2352.22|2352.22|0
1646830950000|2022-03-09 13:02:30|2352.98|2352.98|2353.54|2353.54|2353.54|2353.54|2352.98|2352.98|0
1646830960000|2022-03-09 13:02:40|2354.07|2354.07|2354.07|2354.07|2354.07|2354.07|2354.07|2354.07|0
1646830980000|2022-03-09 13:03:00|2354.14|2354.14|2353.53|2353.53|2354.14|2354.14|2353.53|2353.53|0
1646830990000|2022-03-09 13:03:10|2353.38|2353.38|2353.22|2353.22|2353.38|2353.38|2353.22|2353.22|0
1646831000000|2022-03-09 13:03:20|2353.48|2353.48|2353.82|2353.82|2353.82|2353.82|2353.43|2353.43|0
1646831010000|2022-03-09 13:03:30|2353.43|2353.43|2353.96|2353.96|2353.96|2353.96|2353.43|2353.43|0
1646831020000|2022-03-09 13:03:40|2354.09|2354.09|2353.79|2353.79|2354.09|2354.09|2353.71|2353.71|0
1646831030000|2022-03-09 13:03:50|2353.86|2353.86|2354.13|2354.13|2354.13|2354.13|2353.86|2353.86|0
1646831040000|2022-03-09 13:04:00|2354|2354|2354|2354|2354|2354|2354|2354|0
1646831050000|2022-03-09 13:04:10|2354.22|2354.22|2354.68|2354.68|2354.68|2354.68|2354.22|2354.22|0
1646831060000|2022-03-09 13:04:20|2354.55|2354.55|2354.55|2354.55|2354.55|2354.55|2354.55|2354.55|0
1646831070000|2022-03-09 13:04:30|2354.51|2354.51|2354.43|2354.43|2354.51|2354.51|2354.43|2354.43|0
1646831080000|2022-03-09 13:04:40|2354.2|2354.2|2354.2|2354.2|2354.2|2354.2|2354.2|2354.2|0
1646831090000|2022-03-09 13:04:50|2354.33|2354.33|2354.22|2354.22|2354.62|2354.62|2354.22|2354.22|0
1646831100000|2022-03-09 13:05:00|2354.15|2354.15|2354.42|2354.42|2354.42|2354.42|2354.15|2354.15|0
1646831110000|2022-03-09 13:05:10|2354.57|2354.57|2354.32|2354.32|2354.57|2354.57|2354.32|2354.32|0
1646831120000|2022-03-09 13:05:20|2354.38|2354.38|2354.41|2354.41|2354.44|2354.44|2354.38|2354.38|0
1646831130000|2022-03-09 13:05:30|2354.38|2354.38|2354.56|2354.56|2354.69|2354.69|2354.38|2354.38|0
1646831140000|2022-03-09 13:05:40|2354.78|2354.78|2354.58|2354.58|2354.99|2354.99|2354.58|2354.58|0
1646831150000|2022-03-09 13:05:50|2354.51|2354.51|2354.35|2354.35|2354.51|2354.51|2354.35|2354.35|0
1646831160000|2022-03-09 13:06:00|2354.61|2354.61|2354.79|2354.79|2354.9|2354.9|2354.61|2354.61|0
1646831170000|2022-03-09 13:06:10|2354.87|2354.87|2355.19|2355.19|2355.19|2355.19|2354.8|2354.8|0
1646831180000|2022-03-09 13:06:20|2355.05|2355.05|2355.05|2355.05|2355.05|2355.05|2355.05|2355.05|0
1646831200000|2022-03-09 13:06:40|2355.32|2355.32|2355.19|2355.19|2355.45|2355.45|2355.18|2355.18|0
1646831210000|2022-03-09 13:06:50|2355.05|2355.05|2354.86|2354.86|2355.05|2355.05|2354.86|2354.86|0
1646831220000|2022-03-09 13:07:00|2354.99|2354.99|2355.34|2355.34|2355.6|2355.6|2354.99|2354.99|0
1646831230000|2022-03-09 13:07:10|2355.41|2355.41|2355.41|2355.41|2355.41|2355.41|2355.41|2355.41|0
1646831240000|2022-03-09 13:07:20|2355.49|2355.49|2355.88|2355.88|2355.88|2355.88|2355.49|2355.49|0
1646831260000|2022-03-09 13:07:40|2356.04|2356.04|2356.2|2356.2|2356.2|2356.2|2356.04|2356.04|0
1646831270000|2022-03-09 13:07:50|2356.36|2356.36|2356.17|2356.17|2356.39|2356.39|2356.12|2356.12|0
1646831290000|2022-03-09 13:08:10|2356.29|2356.29|2356.29|2356.29|2356.29|2356.29|2356.29|2356.29|0
1646831300000|2022-03-09 13:08:20|2356.63|2356.63|2356.63|2356.63|2356.63|2356.63|2356.63|2356.63|0
1646831320000|2022-03-09 13:08:40|2356.68|2356.68|2356.68|2356.68|2356.68|2356.68|2356.68|2356.68|0
1646831340000|2022-03-09 13:09:00|2356.95|2356.95|2356.88|2356.88|2357.13|2357.13|2356.88|2356.88|0
1646831360000|2022-03-09 13:09:20|2357|2357|2357|2357|2357|2357|2357|2357|0
1646831370000|2022-03-09 13:09:30|2357.09|2357.09|2357.83|2357.83|2357.9|2357.9|2357.09|2357.09|0
1646831380000|2022-03-09 13:09:40|2357.9|2357.9|2359.16|2359.16|2359.16|2359.16|2357.9|2357.9|0
1646831390000|2022-03-09 13:09:50|2359.29|2359.29|2359.16|2359.16|2359.29|2359.29|2359.16|2359.16|0
1646831400000|2022-03-09 13:10:00|2359.09|2359.09|2359.19|2359.19|2359.23|2359.23|2359.09|2359.09|0
1646831410000|2022-03-09 13:10:10|2359.12|2359.12|2359.04|2359.04|2359.12|2359.12|2359.04|2359.04|0
1646831440000|2022-03-09 13:10:40|2358.31|2358.31|2357.7|2357.7|2358.31|2358.31|2357.7|2357.7|0
1646831450000|2022-03-09 13:10:50|2357.55|2357.55|2357.67|2357.67|2357.67|2357.67|2357.55|2357.55|0
1646831460000|2022-03-09 13:11:00|2357.54|2357.54|2357.46|2357.46|2357.54|2357.54|2357.46|2357.46|0
1646831470000|2022-03-09 13:11:10|2357.38|2357.38|2357.25|2357.25|2357.38|2357.38|2357.25|2357.25|0
1646831480000|2022-03-09 13:11:20|2357.09|2357.09|2357.09|2357.09|2357.09|2357.09|2356.96|2356.96|0
1646831510000|2022-03-09 13:11:50|2357.23|2357.23|2357.35|2357.35|2357.35|2357.35|2357.23|2357.23|0
1646831520000|2022-03-09 13:12:00|2357.48|2357.48|2358.41|2358.41|2358.41|2358.41|2357.48|2357.48|0
1646831540000|2022-03-09 13:12:20|2358.37|2358.37|2357.87|2357.87|2358.37|2358.37|2357.87|2357.87|0
1646831560000|2022-03-09 13:12:40|2357.71|2357.71|2357.73|2357.73|2357.73|2357.73|2357.6|2357.6|0
1646831570000|2022-03-09 13:12:50|2357.65|2357.65|2357.65|2357.65|2357.65|2357.65|2357.65|2357.65|0
1646831580000|2022-03-09 13:13:00|2357.52|2357.52|2357.52|2357.52|2357.52|2357.52|2357.52|2357.52|0
1646831590000|2022-03-09 13:13:10|2357.45|2357.45|2357.22|2357.22|2357.45|2357.45|2357.22|2357.22|0
1646831630000|2022-03-09 13:13:50|2357.13|2357.13|2356.97|2356.97|2357.13|2357.13|2356.97|2356.97|0
1646831640000|2022-03-09 13:14:00|2356.9|2356.9|2356.19|2356.19|2356.9|2356.9|2356.19|2356.19|0
1646831650000|2022-03-09 13:14:10|2356.13|2356.13|2355.57|2355.57|2356.13|2356.13|2355.57|2355.57|0
1646831660000|2022-03-09 13:14:20|2355.5|2355.5|2355.25|2355.25|2355.56|2355.56|2355.25|2355.25|0
1646831670000|2022-03-09 13:14:30|2355.11|2355.11|2354.69|2354.69|2355.11|2355.11|2354.69|2354.69|0
1646831680000|2022-03-09 13:14:40|2354.59|2354.59|2354.56|2354.56|2354.59|2354.59|2354.56|2354.56|0
1646831690000|2022-03-09 13:14:50|2354.67|2354.67|2354.83|2354.83|2354.83|2354.83|2354.67|2354.67|0
1646831700000|2022-03-09 13:15:00|2354.5|2354.5|2355.04|2355.04|2355.04|2355.04|2354.5|2354.5|0
1646831710000|2022-03-09 13:15:10|2355.26|2355.26|2355.31|2355.31|2355.31|2355.31|2355.26|2355.26|0
1646831740000|2022-03-09 13:15:40|2355.95|2355.95|2356.02|2356.02|2356.02|2356.02|2355.95|2355.95|0
1646831750000|2022-03-09 13:15:50|2355.95|2355.95|2355.95|2355.95|2355.95|2355.95|2355.95|2355.95|0
1646831760000|2022-03-09 13:16:00|2355.87|2355.87|2355.83|2355.83|2355.87|2355.87|2355.83|2355.83|0
1646831770000|2022-03-09 13:16:10|2355.78|2355.78|2355.78|2355.78|2355.78|2355.78|2355.78|2355.78|0
1646831780000|2022-03-09 13:16:20|2355.73|2355.73|2356.08|2356.08|2356.13|2356.13|2355.73|2355.73|0
1646831790000|2022-03-09 13:16:30|2356.34|2356.34|2356.57|2356.57|2356.65|2356.65|2356.34|2356.34|0
1646831800000|2022-03-09 13:16:40|2356.7|2356.7|2356.7|2356.7|2356.7|2356.7|2356.7|2356.7|0
1646831810000|2022-03-09 13:16:50|2356.76|2356.76|2356.84|2356.84|2356.84|2356.84|2356.68|2356.68|0
1646831820000|2022-03-09 13:17:00|2356.78|2356.78|2356.65|2356.65|2356.78|2356.78|2356.65|2356.65|0
1646831830000|2022-03-09 13:17:10|2356.58|2356.58|2356.58|2356.58|2356.58|2356.58|2356.58|2356.58|0
1646831880000|2022-03-09 13:18:00|2356.92|2356.92|2357.05|2357.05|2357.05|2357.05|2356.92|2356.92|0
1646831890000|2022-03-09 13:18:10|2357.2|2357.2|2357.2|2357.2|2357.2|2357.2|2357.2|2357.2|0
1646831910000|2022-03-09 13:18:30|2357.05|2357.05|2357.05|2357.05|2357.05|2357.05|2357.05|2357.05|0
1646831930000|2022-03-09 13:18:50|2357.12|2357.12|2357.12|2357.12|2357.12|2357.12|2357.12|2357.12|0
1646831940000|2022-03-09 13:19:00|2357.27|2357.27|2357.27|2357.27|2357.27|2357.27|2357.27|2357.27|0
1646831950000|2022-03-09 13:19:10|2357.11|2357.11|2357.11|2357.11|2357.11|2357.11|2357.11|2357.11|0
1646831970000|2022-03-09 13:19:30|2357.19|2357.19|2357.49|2357.49|2357.49|2357.49|2357.19|2357.19|0
1646831980000|2022-03-09 13:19:40|2357.43|2357.43|2357.49|2357.49|2357.49|2357.49|2357.43|2357.43|0
1646831990000|2022-03-09 13:19:50|2357.35|2357.35|2357.03|2357.03|2357.35|2357.35|2357.03|2357.03|0
1646832000000|2022-03-09 13:20:00|2356.63|2356.63|2356.37|2356.37|2356.63|2356.63|2356.37|2356.37|0
1646832010000|2022-03-09 13:20:10|2356.26|2356.26|2356.33|2356.33|2356.33|2356.33|2356.26|2356.26|0
1646832020000|2022-03-09 13:20:20|2356.25|2356.25|2356.33|2356.33|2356.39|2356.39|2356.25|2356.25|0
1646832040000|2022-03-09 13:20:40|2356.49|2356.49|2356.78|2356.78|2356.78|2356.78|2356.49|2356.49|0
1646832050000|2022-03-09 13:20:50|2356.82|2356.82|2356.82|2356.82|2356.82|2356.82|2356.82|2356.82|0
1646832060000|2022-03-09 13:21:00|2356.97|2356.97|2356.97|2356.97|2356.97|2356.97|2356.97|2356.97|0
1646832090000|2022-03-09 13:21:30|2357.29|2357.29|2357.38|2357.38|2357.78|2357.78|2357.29|2357.29|0
1646832100000|2022-03-09 13:21:40|2357.45|2357.45|2357.69|2357.69|2357.69|2357.69|2357.45|2357.45|0
1646832110000|2022-03-09 13:21:50|2357.76|2357.76|2357.72|2357.72|2357.76|2357.76|2357.68|2357.68|0
1646832120000|2022-03-09 13:22:00|2357.64|2357.64|2357.64|2357.64|2357.64|2357.64|2357.64|2357.64|0
1646832130000|2022-03-09 13:22:10|2357.48|2357.48|2357.54|2357.54|2357.54|2357.54|2357.48|2357.48|0
1646832160000|2022-03-09 13:22:40|2357.67|2357.67|2357.78|2357.78|2357.78|2357.78|2357.64|2357.64|0
1646832170000|2022-03-09 13:22:50|2357.87|2357.87|2357.87|2357.87|2357.87|2357.87|2357.87|2357.87|0
1646832180000|2022-03-09 13:23:00|2357.95|2357.95|2357.6|2357.6|2357.99|2357.99|2357.6|2357.6|0
1646832190000|2022-03-09 13:23:10|2357.46|2357.46|2357.23|2357.23|2357.46|2357.46|2357.17|2357.17|0
1646832200000|2022-03-09 13:23:20|2357.1|2357.1|2357.41|2357.41|2357.41|2357.41|2357.1|2357.1|0
1646832230000|2022-03-09 13:23:50|2357.47|2357.47|2359.23|2359.23|2359.23|2359.23|2357.41|2357.41|0
1646832240000|2022-03-09 13:24:00|2359.38|2359.38|2360.12|2360.12|2360.12|2360.12|2359.38|2359.38|0
1646832250000|2022-03-09 13:24:10|2360.33|2360.33|2360.41|2360.41|2360.41|2360.41|2360.33|2360.33|0
1646832260000|2022-03-09 13:24:20|2360.35|2360.35|2360.35|2360.35|2360.35|2360.35|2360.35|2360.35|0
1646832270000|2022-03-09 13:24:30|2360.43|2360.43|2360.56|2360.56|2360.56|2360.56|2360.43|2360.43|0
1646832280000|2022-03-09 13:24:40|2360.62|2360.62|2360.58|2360.58|2360.73|2360.73|2360.58|2360.58|0
1646832290000|2022-03-09 13:24:50|2361.06|2361.06|2361.99|2361.99|2361.99|2361.99|2361.06|2361.06|0
1646832310000|2022-03-09 13:25:10|2362.1|2362.1|2362.03|2362.03|2362.1|2362.1|2362.03|2362.03|0
1646832320000|2022-03-09 13:25:20|2362.23|2362.23|2361.86|2361.86|2362.23|2362.23|2361.67|2361.67|0
1646832330000|2022-03-09 13:25:30|2361.67|2361.67|2361.94|2361.94|2361.94|2361.94|2361.6|2361.6|0
1646832340000|2022-03-09 13:25:40|2362|2362|2361.9|2361.9|2362|2362|2361.9|2361.9|0
1646832350000|2022-03-09 13:25:50|2361.78|2361.78|2361.67|2361.67|2361.78|2361.78|2361.67|2361.67|0
1646832360000|2022-03-09 13:26:00|2361.6|2361.6|2361.38|2361.38|2361.6|2361.6|2361.38|2361.38|0
1646832370000|2022-03-09 13:26:10|2361.22|2361.22|2360.71|2360.71|2361.22|2361.22|2360.71|2360.71|0
1646832390000|2022-03-09 13:26:30|2360.38|2360.38|2360.1|2360.1|2360.38|2360.38|2360.1|2360.1|0
1646832400000|2022-03-09 13:26:40|2359.96|2359.96|2359.96|2359.96|2359.96|2359.96|2359.96|2359.96|0
1646832410000|2022-03-09 13:26:50|2359.89|2359.89|2360.04|2360.04|2360.12|2360.12|2359.82|2359.82|0
1646832420000|2022-03-09 13:27:00|2359.97|2359.97|2359.97|2359.97|2359.97|2359.97|2359.97|2359.97|0
1646832430000|2022-03-09 13:27:10|2360.1|2360.1|2359.84|2359.84|2360.1|2360.1|2359.84|2359.84|0
1646832440000|2022-03-09 13:27:20|2359.76|2359.76|2359.69|2359.69|2359.76|2359.76|2359.69|2359.69|0
1646832450000|2022-03-09 13:27:30|2359.85|2359.85|2359.85|2359.85|2359.85|2359.85|2359.85|2359.85|0
1646832460000|2022-03-09 13:27:40|2359.78|2359.78|2359.7|2359.7|2359.78|2359.78|2359.7|2359.7|0
1646832480000|2022-03-09 13:28:00|2359.66|2359.66|2359.66|2359.66|2359.66|2359.66|2359.66|2359.66|0
1646832490000|2022-03-09 13:28:10|2359.5|2359.5|2359.38|2359.38|2359.5|2359.5|2359.38|2359.38|0
1646832500000|2022-03-09 13:28:20|2359.1|2359.1|2359.22|2359.22|2359.22|2359.22|2359.1|2359.1|0
1646832520000|2022-03-09 13:28:40|2359.3|2359.3|2359.76|2359.76|2359.76|2359.76|2359.3|2359.3|0
1646832540000|2022-03-09 13:29:00|2360.02|2360.02|2360.16|2360.16|2360.16|2360.16|2359.89|2359.89|0
1646832550000|2022-03-09 13:29:10|2360.64|2360.64|2360.91|2360.91|2360.91|2360.91|2360.58|2360.58|0
1646832560000|2022-03-09 13:29:20|2360.97|2360.97|2361.11|2361.11|2361.11|2361.11|2360.97|2360.97|0
1646832580000|2022-03-09 13:29:40|2361.18|2361.18|2360.96|2360.96|2361.18|2361.18|2360.96|2360.96|0
1646832590000|2022-03-09 13:29:50|2360.8|2360.8|2360.8|2360.8|2360.8|2360.8|2360.8|2360.8|0
1646832600000|2022-03-09 13:30:00|2360.87|2360.87|2361.07|2361.07|2361.07|2361.07|2360.87|2360.87|0
1646832610000|2022-03-09 13:30:10|2361.14|2361.14|2361.75|2361.75|2361.79|2361.79|2361.14|2361.14|0
1646832620000|2022-03-09 13:30:20|2362.01|2362.01|2362.1|2362.1|2362.1|2362.1|2362.01|2362.01|0
1646832630000|2022-03-09 13:30:30|2362.03|2362.03|2362.16|2362.16|2362.16|2362.16|2361.96|2361.96|0
1646832640000|2022-03-09 13:30:40|2362.21|2362.21|2362.32|2362.32|2362.32|2362.32|2362.21|2362.21|0
1646832650000|2022-03-09 13:30:50|2362.18|2362.18|2362.18|2362.18|2362.18|2362.18|2362.18|2362.18|0
1646832660000|2022-03-09 13:31:00|2361.88|2361.88|2361.62|2361.62|2361.88|2361.88|2361.62|2361.62|0
1646832670000|2022-03-09 13:31:10|2361.46|2361.46|2361.46|2361.46|2361.46|2361.46|2361.38|2361.38|0
1646832680000|2022-03-09 13:31:20|2361.59|2361.59|2362.23|2362.23|2362.23|2362.23|2361.59|2361.59|0
1646832690000|2022-03-09 13:31:30|2362.07|2362.07|2361.52|2361.52|2362.07|2362.07|2361.52|2361.52|0
1646832700000|2022-03-09 13:31:40|2361.65|2361.65|2361.73|2361.73|2361.73|2361.73|2361.65|2361.65|0
1646832710000|2022-03-09 13:31:50|2361.78|2361.78|2361.82|2361.82|2361.82|2361.82|2361.78|2361.78|0
1646832720000|2022-03-09 13:32:00|2361.9|2361.9|2361.66|2361.66|2361.9|2361.9|2361.66|2361.66|0
1646832730000|2022-03-09 13:32:10|2361.12|2361.12|2361.12|2361.12|2361.12|2361.12|2361.12|2361.12|0
1646832740000|2022-03-09 13:32:20|2360.94|2360.94|2360.91|2360.91|2360.94|2360.94|2360.73|2360.73|0
1646832750000|2022-03-09 13:32:30|2361.07|2361.07|2360.89|2360.89|2361.07|2361.07|2360.89|2360.89|0
1646832770000|2022-03-09 13:32:50|2360.77|2360.77|2360.77|2360.77|2360.77|2360.77|2360.77|2360.77|0
1646832790000|2022-03-09 13:33:10|2360.59|2360.59|2360.4|2360.4|2360.59|2360.59|2360.4|2360.4|0
1646832800000|2022-03-09 13:33:20|2360.47|2360.47|2360.47|2360.47|2360.47|2360.47|2360.47|2360.47|0
1646832810000|2022-03-09 13:33:30|2360.41|2360.41|2360.45|2360.45|2360.49|2360.49|2360.41|2360.41|0
1646832820000|2022-03-09 13:33:40|2360.58|2360.58|2360.51|2360.51|2360.58|2360.58|2360.51|2360.51|0
1646832830000|2022-03-09 13:33:50|2360.57|2360.57|2360.57|2360.57|2360.57|2360.57|2360.57|2360.57|0
1646832840000|2022-03-09 13:34:00|2360.53|2360.53|2360.49|2360.49|2360.53|2360.53|2360.49|2360.49|0
1646832860000|2022-03-09 13:34:20|2360.33|2360.33|2359.64|2359.64|2360.33|2360.33|2359.64|2359.64|0
1646832870000|2022-03-09 13:34:30|2359.57|2359.57|2359.09|2359.09|2359.57|2359.57|2359.09|2359.09|0
1646832900000|2022-03-09 13:35:00|2358.94|2358.94|2359.3|2359.3|2359.78|2359.78|2358.94|2358.94|0
1646832910000|2022-03-09 13:35:10|2359.43|2359.43|2359.14|2359.14|2359.43|2359.43|2359.14|2359.14|0
1646832920000|2022-03-09 13:35:20|2359.06|2359.06|2358.88|2358.88|2359.21|2359.21|2358.88|2358.88|0
1646832940000|2022-03-09 13:35:40|2359.01|2359.01|2358.31|2358.31|2359.01|2359.01|2358.23|2358.23|0
1646832950000|2022-03-09 13:35:50|2358.25|2358.25|2358.25|2358.25|2358.25|2358.25|2358.25|2358.25|0
1646832960000|2022-03-09 13:36:00|2358.17|2358.17|2357.98|2357.98|2358.17|2358.17|2357.98|2357.98|0
1646832970000|2022-03-09 13:36:10|2358.02|2358.02|2357.86|2357.86|2358.02|2358.02|2357.86|2357.86|0
1646832980000|2022-03-09 13:36:20|2357.8|2357.8|2357.8|2357.8|2357.8|2357.8|2357.8|2357.8|0
1646832990000|2022-03-09 13:36:30|2357.73|2357.73|2357.57|2357.57|2357.73|2357.73|2357.5|2357.5|0
1646833000000|2022-03-09 13:36:40|2357.7|2357.7|2357.67|2357.67|2357.85|2357.85|2357.67|2357.67|0
1646833010000|2022-03-09 13:36:50|2357.81|2357.81|2359.52|2359.52|2359.52|2359.52|2357.81|2357.81|0
1646833020000|2022-03-09 13:37:00|2359.6|2359.6|2359.6|2359.6|2359.6|2359.6|2359.6|2359.6|0
1646833030000|2022-03-09 13:37:10|2359.71|2359.71|2359.71|2359.71|2359.71|2359.71|2359.71|2359.71|0
1646833040000|2022-03-09 13:37:20|2359.95|2359.95|2359.95|2359.95|2359.95|2359.95|2359.95|2359.95|0
1646833050000|2022-03-09 13:37:30|2359.79|2359.79|2359.71|2359.71|2359.79|2359.79|2359.71|2359.71|0
1646833060000|2022-03-09 13:37:40|2359.29|2359.29|2359.29|2359.29|2359.29|2359.29|2359.29|2359.29|0
1646833070000|2022-03-09 13:37:50|2359.18|2359.18|2359.18|2359.18|2359.18|2359.18|2359.18|2359.18|0
1646833080000|2022-03-09 13:38:00|2359.25|2359.25|2359.25|2359.25|2359.25|2359.25|2359.25|2359.25|0
1646833090000|2022-03-09 13:38:10|2359.57|2359.57|2359.88|2359.88|2359.88|2359.88|2359.57|2359.57|0
1646833110000|2022-03-09 13:38:30|2359.95|2359.95|2359.88|2359.88|2359.95|2359.95|2359.88|2359.88|0
1646833130000|2022-03-09 13:38:50|2359.99|2359.99|2360.21|2360.21|2360.21|2360.21|2359.99|2359.99|0
1646833140000|2022-03-09 13:39:00|2360.27|2360.27|2360.2|2360.2|2360.27|2360.27|2360.2|2360.2|0
1646833160000|2022-03-09 13:39:20|2360.31|2360.31|2360.31|2360.31|2360.31|2360.31|2360.31|2360.31|0
1646833170000|2022-03-09 13:39:30|2360.52|2360.52|2360.44|2360.44|2360.52|2360.52|2360.44|2360.44|0
1646833180000|2022-03-09 13:39:40|2360.26|2360.26|2360.18|2360.18|2360.26|2360.26|2359.94|2359.94|0
1646833190000|2022-03-09 13:39:50|2360.84|2360.84|2360.44|2360.44|2360.84|2360.84|2360.37|2360.37|0
1646833200000|2022-03-09 13:40:00|2360.6|2360.6|2360.84|2360.84|2360.84|2360.84|2360.6|2360.6|0
1646833210000|2022-03-09 13:40:10|2360.77|2360.77|2360.77|2360.77|2360.77|2360.77|2360.77|2360.77|0
1646833220000|2022-03-09 13:40:20|2361.3|2361.3|2361.3|2361.3|2361.3|2361.3|2361.3|2361.3|0
1646833260000|2022-03-09 13:41:00|2361.15|2361.15|2361.15|2361.15|2361.15|2361.15|2361.15|2361.15|0
1646833270000|2022-03-09 13:41:10|2360.75|2360.75|2360.83|2360.83|2360.83|2360.83|2360.75|2360.75|0
1646833280000|2022-03-09 13:41:20|2360.91|2360.91|2360.79|2360.79|2360.91|2360.91|2360.79|2360.79|0
1646833320000|2022-03-09 13:42:00|2360.73|2360.73|2360.38|2360.38|2361.08|2361.08|2360.38|2360.38|0
1646833330000|2022-03-09 13:42:10|2360.25|2360.25|2360.17|2360.17|2360.25|2360.25|2360.1|2360.1|0
1646833340000|2022-03-09 13:42:20|2360.11|2360.11|2359.84|2359.84|2360.11|2360.11|2359.84|2359.84|0
1646833360000|2022-03-09 13:42:40|2360.4|2360.4|2360.52|2360.52|2360.52|2360.52|2360.24|2360.24|0
1646833370000|2022-03-09 13:42:50|2360.55|2360.55|2360.44|2360.44|2360.55|2360.55|2360.44|2360.44|0
1646833380000|2022-03-09 13:43:00|2360.38|2360.38|2361.06|2361.06|2361.06|2361.06|2360.38|2360.38|0
1646833390000|2022-03-09 13:43:10|2361.13|2361.13|2361.65|2361.65|2361.65|2361.65|2361.13|2361.13|0
1646833410000|2022-03-09 13:43:30|2361.93|2361.93|2361.93|2361.93|2361.93|2361.93|2361.93|2361.93|0
1646833430000|2022-03-09 13:43:50|2361.85|2361.85|2361.99|2361.99|2361.99|2361.99|2361.82|2361.82|0
1646833440000|2022-03-09 13:44:00|2362.07|2362.07|2362.18|2362.18|2362.18|2362.18|2362.07|2362.07|0
1646833450000|2022-03-09 13:44:10|2362.21|2362.21|2362.29|2362.29|2362.29|2362.29|2362.21|2362.21|0
1646833460000|2022-03-09 13:44:20|2362.57|2362.57|2362.57|2362.57|2362.57|2362.57|2362.57|2362.57|0
1646833480000|2022-03-09 13:44:40|2362.5|2362.5|2362.5|2362.5|2362.5|2362.5|2362.5|2362.5|0
1646833490000|2022-03-09 13:44:50|2362.42|2362.42|2362.52|2362.52|2362.71|2362.71|2362.42|2362.42|0
1646833500000|2022-03-09 13:45:00|2362.55|2362.55|2362.27|2362.27|2362.55|2362.55|2362.27|2362.27|0
1646833510000|2022-03-09 13:45:10|2362.19|2362.19|2362.12|2362.12|2362.19|2362.19|2362.12|2362.12|0
1646833520000|2022-03-09 13:45:20|2362.05|2362.05|2361.86|2361.86|2362.05|2362.05|2361.86|2361.86|0
1646833530000|2022-03-09 13:45:30|2361.82|2361.82|2361.25|2361.25|2361.82|2361.82|2361.17|2361.17|0
1646833540000|2022-03-09 13:45:40|2361.19|2361.19|2361.19|2361.19|2361.19|2361.19|2361.19|2361.19|0
1646833550000|2022-03-09 13:45:50|2361.03|2361.03|2360.91|2360.91|2361.13|2361.13|2360.91|2360.91|0
1646833560000|2022-03-09 13:46:00|2360.96|2360.96|2360.96|2360.96|2360.96|2360.96|2360.96|2360.96|0
1646833570000|2022-03-09 13:46:10|2360.57|2360.57|2360.76|2360.76|2360.84|2360.84|2360.57|2360.57|0
1646833580000|2022-03-09 13:46:20|2360.82|2360.82|2360.82|2360.82|2360.82|2360.82|2360.82|2360.82|0
1646833590000|2022-03-09 13:46:30|2360.53|2360.53|2360.59|2360.59|2360.59|2360.59|2360.53|2360.53|0
1646833600000|2022-03-09 13:46:40|2360.65|2360.65|2359.97|2359.97|2360.65|2360.65|2359.74|2359.74|0
1646833620000|2022-03-09 13:47:00|2360.12|2360.12|2360.46|2360.46|2360.46|2360.46|2360.12|2360.12|0
1646833630000|2022-03-09 13:47:10|2360.35|2360.35|2360.66|2360.66|2360.66|2360.66|2360.03|2360.03|0
1646833650000|2022-03-09 13:47:30|2360.58|2360.58|2360.08|2360.08|2360.58|2360.58|2360.08|2360.08|0
1646833670000|2022-03-09 13:47:50|2359.86|2359.86|2359.69|2359.69|2359.86|2359.86|2359.69|2359.69|0
1646833680000|2022-03-09 13:48:00|2359.51|2359.51|2359.57|2359.57|2359.57|2359.57|2359.51|2359.51|0
1646833690000|2022-03-09 13:48:10|2359.62|2359.62|2359.62|2359.62|2359.62|2359.62|2359.62|2359.62|0
1646833700000|2022-03-09 13:48:20|2359.49|2359.49|2359.81|2359.81|2359.81|2359.81|2359.35|2359.35|0
1646833710000|2022-03-09 13:48:30|2359.73|2359.73|2359.74|2359.74|2359.81|2359.81|2359.73|2359.73|0
1646833720000|2022-03-09 13:48:40|2359.61|2359.61|2359.57|2359.57|2359.61|2359.61|2359.57|2359.57|0
1646833730000|2022-03-09 13:48:50|2359.43|2359.43|2359.5|2359.5|2359.5|2359.5|2359.43|2359.43|0
1646833760000|2022-03-09 13:49:20|2359.58|2359.58|2359.55|2359.55|2359.66|2359.66|2359.55|2359.55|0
1646833770000|2022-03-09 13:49:30|2359.47|2359.47|2359.54|2359.54|2359.54|2359.54|2359.47|2359.47|0
1646833780000|2022-03-09 13:49:40|2359.66|2359.66|2359.66|2359.66|2359.66|2359.66|2359.66|2359.66|0
1646833790000|2022-03-09 13:49:50|2359.45|2359.45|2359.45|2359.45|2359.45|2359.45|2359.45|2359.45|0
1646833800000|2022-03-09 13:50:00|2359.51|2359.51|2359.63|2359.63|2359.63|2359.63|2359.51|2359.51|0
1646833810000|2022-03-09 13:50:10|2359.75|2359.75|2359.84|2359.84|2359.84|2359.84|2359.69|2359.69|0
1646833820000|2022-03-09 13:50:20|2359.94|2359.94|2359.83|2359.83|2359.94|2359.94|2359.83|2359.83|0
1646833830000|2022-03-09 13:50:30|2359.75|2359.75|2359.75|2359.75|2359.75|2359.75|2359.75|2359.75|0
1646833840000|2022-03-09 13:50:40|2359.64|2359.64|2359.38|2359.38|2359.64|2359.64|2359.38|2359.38|0
1646833850000|2022-03-09 13:50:50|2360.17|2360.17|2359.97|2359.97|2360.33|2360.33|2359.97|2359.97|0
1646833860000|2022-03-09 13:51:00|2359.9|2359.9|2359.83|2359.83|2359.9|2359.9|2359.83|2359.83|0
1646833870000|2022-03-09 13:51:10|2359.89|2359.89|2360.23|2360.23|2360.29|2360.29|2359.89|2359.89|0
1646833880000|2022-03-09 13:51:20|2360.3|2360.3|2360.37|2360.37|2360.37|2360.37|2360.23|2360.23|0
1646833890000|2022-03-09 13:51:30|2360.21|2360.21|2360.29|2360.29|2360.29|2360.29|2360.21|2360.21|0
1646833920000|2022-03-09 13:52:00|2360.21|2360.21|2360.57|2360.57|2360.57|2360.57|2360.09|2360.09|0
1646833930000|2022-03-09 13:52:10|2360.42|2360.42|2360.07|2360.07|2360.42|2360.42|2360.07|2360.07|0
1646833940000|2022-03-09 13:52:20|2359.96|2359.96|2359.45|2359.45|2359.96|2359.96|2359.45|2359.45|0
1646833950000|2022-03-09 13:52:30|2359.42|2359.42|2359.49|2359.49|2359.49|2359.49|2359.42|2359.42|0
1646833970000|2022-03-09 13:52:50|2359.41|2359.41|2359.6|2359.6|2359.6|2359.6|2359.41|2359.41|0
1646833980000|2022-03-09 13:53:00|2359.44|2359.44|2359.36|2359.36|2359.44|2359.44|2359.36|2359.36|0
1646834000000|2022-03-09 13:53:20|2359.28|2359.28|2359.28|2359.28|2359.28|2359.28|2359.28|2359.28|0
1646834010000|2022-03-09 13:53:30|2359.36|2359.36|2359.21|2359.21|2359.44|2359.44|2359.21|2359.21|0
1646834020000|2022-03-09 13:53:40|2359.34|2359.34|2359.66|2359.66|2359.66|2359.66|2359.34|2359.34|0
1646834040000|2022-03-09 13:54:00|2359.88|2359.88|2359.77|2359.77|2359.88|2359.88|2359.77|2359.77|0
1646834050000|2022-03-09 13:54:10|2359.84|2359.84|2359.84|2359.84|2359.84|2359.84|2359.84|2359.84|0
1646834060000|2022-03-09 13:54:20|2360|2360|2360|2360|2360|2360|2360|2360|0
1646834070000|2022-03-09 13:54:30|2359.84|2359.84|2360|2360|2360|2360|2359.84|2359.84|0
1646834080000|2022-03-09 13:54:40|2359.36|2359.36|2359.28|2359.28|2359.36|2359.36|2359.28|2359.28|0
1646834090000|2022-03-09 13:54:50|2359.21|2359.21|2358.71|2358.71|2359.21|2359.21|2358.71|2358.71|0
1646834110000|2022-03-09 13:55:10|2358.86|2358.86|2358.65|2358.65|2358.86|2358.86|2358.65|2358.65|0
1646834120000|2022-03-09 13:55:20|2358.54|2358.54|2358.43|2358.43|2358.54|2358.54|2358.43|2358.43|0
1646834130000|2022-03-09 13:55:30|2358.37|2358.37|2358.25|2358.25|2358.47|2358.47|2358.25|2358.25|0
1646834140000|2022-03-09 13:55:40|2358.19|2358.19|2358.08|2358.08|2358.19|2358.19|2358.08|2358.08|0
1646834150000|2022-03-09 13:55:50|2358.02|2358.02|2356.57|2356.57|2358.02|2358.02|2356.57|2356.57|0
1646834170000|2022-03-09 13:56:10|2356.5|2356.5|2356.5|2356.5|2356.5|2356.5|2356.5|2356.5|0
1646834180000|2022-03-09 13:56:20|2356.37|2356.37|2356.17|2356.17|2356.37|2356.37|2356.17|2356.17|0
1646834190000|2022-03-09 13:56:30|2356.01|2356.01|2356.01|2356.01|2356.01|2356.01|2356.01|2356.01|0
1646834210000|2022-03-09 13:56:50|2355.98|2355.98|2355.22|2355.22|2355.98|2355.98|2355.22|2355.22|0
1646834220000|2022-03-09 13:57:00|2355.29|2355.29|2355.25|2355.25|2355.29|2355.29|2355.17|2355.17|0
1646834230000|2022-03-09 13:57:10|2355.18|2355.18|2355.18|2355.18|2355.18|2355.18|2355.18|2355.18|0
1646834240000|2022-03-09 13:57:20|2355.21|2355.21|2355.53|2355.53|2355.53|2355.53|2355.21|2355.21|0
1646834250000|2022-03-09 13:57:30|2355.33|2355.33|2355.33|2355.33|2355.33|2355.33|2355.33|2355.33|0
1646834260000|2022-03-09 13:57:40|2355.44|2355.44|2355.6|2355.6|2355.6|2355.6|2355.44|2355.44|0
1646834270000|2022-03-09 13:57:50|2355.57|2355.57|2355.74|2355.74|2355.74|2355.74|2355.57|2355.57|0
1646834290000|2022-03-09 13:58:10|2355.81|2355.81|2355.93|2355.93|2355.93|2355.93|2355.81|2355.81|0
1646834310000|2022-03-09 13:58:30|2356.07|2356.07|2356.07|2356.07|2356.07|2356.07|2356.07|2356.07|0
1646834320000|2022-03-09 13:58:40|2356.14|2356.14|2356.22|2356.22|2356.45|2356.45|2355.99|2355.99|0
1646834340000|2022-03-09 13:59:00|2356.14|2356.14|2356.07|2356.07|2356.14|2356.14|2356.07|2356.07|0
1646834350000|2022-03-09 13:59:10|2356.21|2356.21|2356.55|2356.55|2356.59|2356.59|2356.21|2356.21|0
1646834360000|2022-03-09 13:59:20|2355.8|2355.8|2355.53|2355.53|2355.8|2355.8|2355.53|2355.53|0
1646834370000|2022-03-09 13:59:30|2355.43|2355.43|2354.42|2354.42|2355.43|2355.43|2354.19|2354.19|0
1646834380000|2022-03-09 13:59:40|2354.48|2354.48|2354.25|2354.25|2354.48|2354.48|2354.25|2354.25|0
1646834390000|2022-03-09 13:59:50|2354.19|2354.19|2354.47|2354.47|2354.47|2354.47|2354.13|2354.13|0
1646834400000|2022-03-09 14:00:00|2354.31|2354.31|2354.21|2354.21|2354.31|2354.31|2354.21|2354.21|0
1646834410000|2022-03-09 14:00:10|2354.29|2354.29|2354.29|2354.29|2354.29|2354.29|2354.23|2354.23|0
1646834420000|2022-03-09 14:00:20|2353.81|2353.81|2353.77|2353.77|2353.81|2353.81|2353.65|2353.65|0
1646834430000|2022-03-09 14:00:30|2353.61|2353.61|2353.5|2353.5|2353.61|2353.61|2353.5|2353.5|0
1646834440000|2022-03-09 14:00:40|2353.18|2353.18|2352.95|2352.95|2353.37|2353.37|2352.88|2352.88|0
1646834450000|2022-03-09 14:00:50|2352.89|2352.89|2352.06|2352.06|2352.89|2352.89|2352.06|2352.06|0
1646834460000|2022-03-09 14:01:00|2352.13|2352.13|2351.68|2351.68|2352.13|2352.13|2351.68|2351.68|0
1646834470000|2022-03-09 14:01:10|2351.74|2351.74|2351.74|2351.74|2351.74|2351.74|2351.74|2351.74|0
1646834480000|2022-03-09 14:01:20|2351.26|2351.26|2351.19|2351.19|2351.26|2351.26|2351.19|2351.19|0
1646834490000|2022-03-09 14:01:30|2351.04|2351.04|2350.56|2350.56|2351.04|2351.04|2350.56|2350.56|0
1646834500000|2022-03-09 14:01:40|2350.72|2350.72|2350.55|2350.55|2350.72|2350.72|2350.55|2350.55|0
1646834510000|2022-03-09 14:01:50|2350.7|2350.7|2350.93|2350.93|2351.09|2351.09|2350.57|2350.57|0
1646834520000|2022-03-09 14:02:00|2351.05|2351.05|2352.46|2352.46|2352.46|2352.46|2351.05|2351.05|0
1646834530000|2022-03-09 14:02:10|2352.62|2352.62|2352.62|2352.62|2352.62|2352.62|2352.62|2352.62|0
1646834540000|2022-03-09 14:02:20|2352.94|2352.94|2353.29|2353.29|2353.29|2353.29|2352.94|2352.94|0
1646834560000|2022-03-09 14:02:40|2353.68|2353.68|2353.68|2353.68|2353.68|2353.68|2353.68|2353.68|0
1646834570000|2022-03-09 14:02:50|2353.46|2353.46|2353.54|2353.54|2353.58|2353.58|2353.31|2353.31|0
1646834580000|2022-03-09 14:03:00|2353.47|2353.47|2352.63|2352.63|2353.47|2353.47|2352.63|2352.63|0
1646834590000|2022-03-09 14:03:10|2352.79|2352.79|2352.72|2352.72|2352.79|2352.79|2352.69|2352.69|0
1646834600000|2022-03-09 14:03:20|2352.85|2352.85|2353.2|2353.2|2353.2|2353.2|2352.85|2352.85|0
1646834610000|2022-03-09 14:03:30|2353.47|2353.47|2353.57|2353.57|2353.57|2353.57|2353.47|2353.47|0
1646834620000|2022-03-09 14:03:40|2353.78|2353.78|2353.85|2353.85|2353.85|2353.85|2353.78|2353.78|0
1646834640000|2022-03-09 14:04:00|2353.96|2353.96|2354.75|2354.75|2354.75|2354.75|2353.96|2353.96|0
1646834650000|2022-03-09 14:04:10|2354.81|2354.81|2355.2|2355.2|2355.2|2355.2|2354.81|2354.81|0
1646834660000|2022-03-09 14:04:20|2355.3|2355.3|2355.3|2355.3|2355.3|2355.3|2355.3|2355.3|0
1646834670000|2022-03-09 14:04:30|2355.48|2355.48|2355.68|2355.68|2355.68|2355.68|2355.48|2355.48|0
1646834680000|2022-03-09 14:04:40|2355.61|2355.61|2355.61|2355.61|2355.61|2355.61|2355.61|2355.61|0
1646834690000|2022-03-09 14:04:50|2355.69|2355.69|2356.13|2356.13|2356.17|2356.17|2355.69|2355.69|0
1646834700000|2022-03-09 14:05:00|2356.31|2356.31|2356.15|2356.15|2356.31|2356.31|2356.05|2356.05|0
1646834710000|2022-03-09 14:05:10|2356.29|2356.29|2356.02|2356.02|2356.29|2356.29|2356.02|2356.02|0
1646834720000|2022-03-09 14:05:20|2356.1|2356.1|2356.31|2356.31|2356.31|2356.31|2356.1|2356.1|0
1646834730000|2022-03-09 14:05:30|2356.63|2356.63|2357.21|2357.21|2357.21|2357.21|2356.63|2356.63|0
1646834740000|2022-03-09 14:05:40|2357.08|2357.08|2357.08|2357.08|2357.08|2357.08|2357.08|2357.08|0
1646834750000|2022-03-09 14:05:50|2356.94|2356.94|2356.94|2356.94|2356.94|2356.94|2356.94|2356.94|0
1646834760000|2022-03-09 14:06:00|2356.78|2356.78|2356.62|2356.62|2356.78|2356.78|2356.62|2356.62|0
1646834770000|2022-03-09 14:06:10|2356.56|2356.56|2356.56|2356.56|2356.56|2356.56|2356.56|2356.56|0
1646834780000|2022-03-09 14:06:20|2356.72|2356.72|2356.52|2356.52|2356.72|2356.72|2356.48|2356.48|0
1646834820000|2022-03-09 14:07:00|2356.38|2356.38|2355.67|2355.67|2356.38|2356.38|2355.67|2355.67|0
1646834830000|2022-03-09 14:07:10|2355.6|2355.6|2355.45|2355.45|2355.6|2355.6|2355.45|2355.45|0
1646834840000|2022-03-09 14:07:20|2355.14|2355.14|2355.01|2355.01|2355.14|2355.14|2354.94|2354.94|0
1646834850000|2022-03-09 14:07:30|2354.87|2354.87|2354.87|2354.87|2354.87|2354.87|2354.87|2354.87|0
1646834870000|2022-03-09 14:07:50|2354.8|2354.8|2354.82|2354.82|2354.93|2354.93|2354.8|2354.8|0
1646834880000|2022-03-09 14:08:00|2354.75|2354.75|2357.21|2357.21|2358.19|2358.19|2354.75|2354.75|0
1646834890000|2022-03-09 14:08:10|2357.36|2357.36|2362.08|2362.08|2362.08|2362.08|2357.36|2357.36|0
1646834900000|2022-03-09 14:08:20|2362.24|2362.24|2363.32|2363.32|2363.64|2363.64|2362.24|2362.24|0
1646834910000|2022-03-09 14:08:30|2363.17|2363.17|2364.36|2364.36|2364.36|2364.36|2362.99|2362.99|0
1646834920000|2022-03-09 14:08:40|2364.68|2364.68|2365.68|2365.68|2365.79|2365.79|2364.28|2364.28|0
1646834930000|2022-03-09 14:08:50|2365.64|2365.64|2365.54|2365.54|2365.8|2365.8|2365.49|2365.49|0
1646834940000|2022-03-09 14:09:00|2365.38|2365.38|2364.76|2364.76|2365.54|2365.54|2364.6|2364.6|0
1646834950000|2022-03-09 14:09:10|2364.72|2364.72|2364.98|2364.98|2364.98|2364.98|2364.12|2364.12|0
1646834960000|2022-03-09 14:09:20|2364.85|2364.85|2366.54|2366.54|2366.54|2366.54|2364.85|2364.85|0
1646834970000|2022-03-09 14:09:30|2366.42|2366.42|2365.56|2365.56|2366.42|2366.42|2365.29|2365.29|0
1646834980000|2022-03-09 14:09:40|2365.42|2365.42|2365.52|2365.52|2365.59|2365.59|2365.42|2365.42|0
1646834990000|2022-03-09 14:09:50|2365.67|2365.67|2365.37|2365.37|2365.67|2365.67|2365.37|2365.37|0
1646835000000|2022-03-09 14:10:00|2365.53|2365.53|2365.78|2365.78|2365.78|2365.78|2365.53|2365.53|0
1646835010000|2022-03-09 14:10:10|2365.64|2365.64|2365.27|2365.27|2365.77|2365.77|2365.27|2365.27|0
1646835020000|2022-03-09 14:10:20|2365.34|2365.34|2364.88|2364.88|2365.34|2365.34|2364.88|2364.88|0
1646835030000|2022-03-09 14:10:30|2365.12|2365.12|2365.38|2365.38|2365.38|2365.38|2365.12|2365.12|0
1646835040000|2022-03-09 14:10:40|2365.6|2365.6|2365.46|2365.46|2365.6|2365.6|2365.38|2365.38|0
1646835050000|2022-03-09 14:10:50|2365.64|2365.64|2365.75|2365.75|2365.75|2365.75|2365.64|2365.64|0
1646835060000|2022-03-09 14:11:00|2366.23|2366.23|2365.96|2365.96|2366.23|2366.23|2365.96|2365.96|0
1646835070000|2022-03-09 14:11:10|2365.8|2365.8|2367.38|2367.38|2367.38|2367.38|2365.8|2365.8|0
1646835080000|2022-03-09 14:11:20|2367.34|2367.34|2367.77|2367.77|2367.77|2367.77|2367.34|2367.34|0
1646835090000|2022-03-09 14:11:30|2367.84|2367.84|2369.47|2369.47|2369.47|2369.47|2367.84|2367.84|0
1646835100000|2022-03-09 14:11:40|2369.62|2369.62|2369.32|2369.32|2369.81|2369.81|2369.32|2369.32|0
1646835110000|2022-03-09 14:11:50|2369.16|2369.16|2368.85|2368.85|2369.16|2369.16|2368.85|2368.85|0
1646835120000|2022-03-09 14:12:00|2368.73|2368.73|2367.1|2367.1|2368.73|2368.73|2366.97|2366.97|0
1646835130000|2022-03-09 14:12:10|2367.26|2367.26|2367.1|2367.1|2367.26|2367.26|2367.1|2367.1|0
1646835140000|2022-03-09 14:12:20|2367.03|2367.03|2367.1|2367.1|2367.1|2367.1|2367.03|2367.03|0
1646835150000|2022-03-09 14:12:30|2367.25|2367.25|2367.25|2367.25|2367.25|2367.25|2367.25|2367.25|0
1646835160000|2022-03-09 14:12:40|2367.56|2367.56|2368.34|2368.34|2368.45|2368.45|2367.56|2367.56|0
1646835170000|2022-03-09 14:12:50|2368.47|2368.47|2365.65|2365.65|2368.6|2368.6|2365.65|2365.65|0
1646835180000|2022-03-09 14:13:00|2365.59|2365.59|2365.06|2365.06|2365.6|2365.6|2365|2365|0
1646835200000|2022-03-09 14:13:20|2364.83|2364.83|2364.66|2364.66|2364.83|2364.83|2363.76|2363.76|0
1646835210000|2022-03-09 14:13:30|2364.32|2364.32|2361.36|2361.36|2364.32|2364.32|2360.88|2360.88|0
1646835220000|2022-03-09 14:13:40|2361.43|2361.43|2361.94|2361.94|2363.52|2363.52|2361.43|2361.43|0
1646835230000|2022-03-09 14:13:50|2362.1|2362.1|2359.93|2359.93|2362.1|2362.1|2359.93|2359.93|0
1646835240000|2022-03-09 14:14:00|2360.04|2360.04|2361.06|2361.06|2361.06|2361.06|2359.81|2359.81|0
1646835250000|2022-03-09 14:14:10|2361.51|2361.51|2361.38|2361.38|2361.51|2361.51|2361.31|2361.31|0
1646835260000|2022-03-09 14:14:20|2361.35|2361.35|2361.35|2361.35|2361.35|2361.35|2361.35|2361.35|0
1646835270000|2022-03-09 14:14:30|2361.23|2361.23|2360.1|2360.1|2361.23|2361.23|2360.1|2360.1|0
1646835280000|2022-03-09 14:14:40|2360.04|2360.04|2359.14|2359.14|2360.04|2360.04|2359.04|2359.04|0
1646835290000|2022-03-09 14:14:50|2359.24|2359.24|2360.25|2360.25|2360.25|2360.25|2359.24|2359.24|0
1646835300000|2022-03-09 14:15:00|2360.48|2360.48|2360.96|2360.96|2361.09|2361.09|2360.48|2360.48|0
1646835310000|2022-03-09 14:15:10|2360.64|2360.64|2359.9|2359.9|2360.71|2360.71|2359.9|2359.9|0
1646835320000|2022-03-09 14:15:20|2359.98|2359.98|2359.98|2359.98|2359.98|2359.98|2359.98|2359.98|0
1646835330000|2022-03-09 14:15:30|2360.05|2360.05|2360.05|2360.05|2360.05|2360.05|2360.05|2360.05|0
1646835340000|2022-03-09 14:15:40|2360.21|2360.21|2361.71|2361.71|2361.84|2361.84|2360.21|2360.21|0
1646835350000|2022-03-09 14:15:50|2361.82|2361.82|2362.19|2362.19|2362.19|2362.19|2361.82|2361.82|0
1646835360000|2022-03-09 14:16:00|2361.99|2361.99|2361.88|2361.88|2361.99|2361.99|2361.88|2361.88|0
1646835370000|2022-03-09 14:16:10|2361.75|2361.75|2361.4|2361.4|2361.75|2361.75|2361.4|2361.4|0
1646835380000|2022-03-09 14:16:20|2361.43|2361.43|2362.19|2362.19|2362.48|2362.48|2361.43|2361.43|0
1646835390000|2022-03-09 14:16:30|2362.23|2362.23|2362.17|2362.17|2362.23|2362.23|2362.17|2362.17|0
1646835400000|2022-03-09 14:16:40|2361.89|2361.89|2360.86|2360.86|2361.89|2361.89|2360.86|2360.86|0
1646835410000|2022-03-09 14:16:50|2361.01|2361.01|2361.01|2361.01|2361.01|2361.01|2361.01|2361.01|0
1646835420000|2022-03-09 14:17:00|2361.08|2361.08|2361.08|2361.08|2361.08|2361.08|2361.08|2361.08|0
1646835430000|2022-03-09 14:17:10|2361.31|2361.31|2361|2361|2361.31|2361.31|2361|2361|0
1646835450000|2022-03-09 14:17:30|2361.4|2361.4|2361.67|2361.67|2361.67|2361.67|2361.4|2361.4|0
1646835460000|2022-03-09 14:17:40|2361.57|2361.57|2361.52|2361.52|2361.57|2361.57|2361.49|2361.49|0
1646835470000|2022-03-09 14:17:50|2361.64|2361.64|2361.19|2361.19|2361.64|2361.64|2361.19|2361.19|0
1646835480000|2022-03-09 14:18:00|2360.93|2360.93|2360.46|2360.46|2360.93|2360.93|2360.33|2360.33|0
1646835490000|2022-03-09 14:18:10|2360.39|2360.39|2360.39|2360.39|2360.39|2360.39|2360.39|2360.39|0
1646835510000|2022-03-09 14:18:30|2360.31|2360.31|2360.31|2360.31|2360.31|2360.31|2360.31|2360.31|0
1646835530000|2022-03-09 14:18:50|2360.39|2360.39|2361.59|2361.59|2361.59|2361.59|2360.27|2360.27|0
1646835580000|2022-03-09 14:19:40|2361.66|2361.66|2361.66|2361.66|2361.66|2361.66|2361.66|2361.66|0
1646835590000|2022-03-09 14:19:50|2361.54|2361.54|2361.89|2361.89|2361.89|2361.89|2361.48|2361.48|0
1646835600000|2022-03-09 14:20:00|2361.75|2361.75|2362.67|2362.67|2362.67|2362.67|2361.75|2361.75|0
1646835610000|2022-03-09 14:20:10|2362.27|2362.27|2361.8|2361.8|2362.27|2362.27|2361.8|2361.8|0
1646835620000|2022-03-09 14:20:20|2361.65|2361.65|2361.65|2361.65|2361.65|2361.65|2361.65|2361.65|0
1646835630000|2022-03-09 14:20:30|2361.34|2361.34|2361.14|2361.14|2361.41|2361.41|2361.14|2361.14|0
1646835640000|2022-03-09 14:20:40|2361.1|2361.1|2360.29|2360.29|2361.1|2361.1|2360.18|2360.18|0
1646835650000|2022-03-09 14:20:50|2360.16|2360.16|2360.14|2360.14|2360.22|2360.22|2359.99|2359.99|0
1646835660000|2022-03-09 14:21:00|2360.21|2360.21|2360.21|2360.21|2360.21|2360.21|2360.21|2360.21|0
1646835670000|2022-03-09 14:21:10|2360.37|2360.37|2360.37|2360.37|2360.37|2360.37|2360.37|2360.37|0
1646835680000|2022-03-09 14:21:20|2360.6|2360.6|2360.67|2360.67|2360.74|2360.74|2360.6|2360.6|0
1646835690000|2022-03-09 14:21:30|2360.8|2360.8|2360.74|2360.74|2360.8|2360.8|2360.74|2360.74|0
1646835700000|2022-03-09 14:21:40|2360.58|2360.58|2360.67|2360.67|2360.67|2360.67|2360.52|2360.52|0
1646835710000|2022-03-09 14:21:50|2360.61|2360.61|2360.61|2360.61|2360.61|2360.61|2360.61|2360.61|0
1646835720000|2022-03-09 14:22:00|2360.53|2360.53|2360.64|2360.64|2360.64|2360.64|2360.37|2360.37|0
1646835740000|2022-03-09 14:22:20|2360.7|2360.7|2361.87|2361.87|2361.87|2361.87|2360.7|2360.7|0
1646835750000|2022-03-09 14:22:30|2362.11|2362.11|2363.05|2363.05|2363.05|2363.05|2362.05|2362.05|0
1646835760000|2022-03-09 14:22:40|2362.97|2362.97|2363.84|2363.84|2363.84|2363.84|2362.84|2362.84|0
1646835770000|2022-03-09 14:22:50|2363.78|2363.78|2363.67|2363.67|2363.78|2363.78|2363.67|2363.67|0
1646835790000|2022-03-09 14:23:10|2363.93|2363.93|2363.93|2363.93|2363.93|2363.93|2363.93|2363.93|0
1646835800000|2022-03-09 14:23:20|2363.87|2363.87|2363.58|2363.58|2363.87|2363.87|2363.58|2363.58|0
1646835810000|2022-03-09 14:23:30|2363.66|2363.66|2363.58|2363.58|2363.66|2363.66|2363.58|2363.58|0
1646835820000|2022-03-09 14:23:40|2363.51|2363.51|2363.44|2363.44|2363.51|2363.51|2363.44|2363.44|0
1646835830000|2022-03-09 14:23:50|2363.6|2363.6|2363.92|2363.92|2363.92|2363.92|2363.6|2363.6|0
1646835840000|2022-03-09 14:24:00|2363.79|2363.79|2363.88|2363.88|2363.88|2363.88|2363.65|2363.65|0
1646835850000|2022-03-09 14:24:10|2364.01|2364.01|2364.05|2364.05|2364.09|2364.09|2364.01|2364.01|0
1646835860000|2022-03-09 14:24:20|2364.13|2364.13|2364.13|2364.13|2364.13|2364.13|2364.13|2364.13|0
1646835870000|2022-03-09 14:24:30|2363.98|2363.98|2363.98|2363.98|2363.98|2363.98|2363.98|2363.98|0
1646835880000|2022-03-09 14:24:40|2364.05|2364.05|2364.36|2364.36|2364.36|2364.36|2364.05|2364.05|0
1646835890000|2022-03-09 14:24:50|2364.49|2364.49|2365.26|2365.26|2365.26|2365.26|2364.49|2364.49|0
1646835900000|2022-03-09 14:25:00|2365.14|2365.14|2365.7|2365.7|2365.82|2365.82|2365.14|2365.14|0
1646835910000|2022-03-09 14:25:10|2365.67|2365.67|2365.98|2365.98|2365.98|2365.98|2365.51|2365.51|0
1646835920000|2022-03-09 14:25:20|2366.14|2366.14|2365.72|2365.72|2366.14|2366.14|2365.72|2365.72|0
1646835930000|2022-03-09 14:25:30|2365.49|2365.49|2365.45|2365.45|2365.49|2365.49|2365.38|2365.38|0
1646835940000|2022-03-09 14:25:40|2365.32|2365.32|2365.32|2365.32|2365.32|2365.32|2365.16|2365.16|0
1646835960000|2022-03-09 14:26:00|2365.21|2365.21|2365.06|2365.06|2365.21|2365.21|2365|2365|0
1646835970000|2022-03-09 14:26:10|2365.17|2365.17|2366.27|2366.27|2366.27|2366.27|2365.17|2365.17|0
1646835980000|2022-03-09 14:26:20|2366.75|2366.75|2367.74|2367.74|2367.9|2367.9|2366.75|2366.75|0
1646835990000|2022-03-09 14:26:30|2367.9|2367.9|2367.9|2367.9|2367.9|2367.9|2367.9|2367.9|0
1646836000000|2022-03-09 14:26:40|2368.06|2368.06|2367.82|2367.82|2368.06|2368.06|2367.76|2367.76|0
1646836010000|2022-03-09 14:26:50|2368.11|2368.11|2370.09|2370.09|2370.09|2370.09|2368.11|2368.11|0
1646836020000|2022-03-09 14:27:00|2370.21|2370.21|2369.91|2369.91|2370.21|2370.21|2369.91|2369.91|0
1646836030000|2022-03-09 14:27:10|2370.01|2370.01|2369.86|2369.86|2370.17|2370.17|2369.86|2369.86|0
1646836040000|2022-03-09 14:27:20|2369.82|2369.82|2370.01|2370.01|2370.01|2370.01|2369.75|2369.75|0
1646836050000|2022-03-09 14:27:30|2369.93|2369.93|2369.16|2369.16|2369.93|2369.93|2369.16|2369.16|0
1646836060000|2022-03-09 14:27:40|2369.09|2369.09|2368.72|2368.72|2369.09|2369.09|2368.72|2368.72|0
1646836070000|2022-03-09 14:27:50|2368.59|2368.59|2368.51|2368.51|2368.59|2368.59|2368.51|2368.51|0
1646836090000|2022-03-09 14:28:10|2368.24|2368.24|2367.59|2367.59|2368.24|2368.24|2367.59|2367.59|0
1646836100000|2022-03-09 14:28:20|2367.81|2367.81|2367.53|2367.53|2367.81|2367.81|2367.53|2367.53|0
1646836110000|2022-03-09 14:28:30|2367.47|2367.47|2366.32|2366.32|2367.47|2367.47|2366.21|2366.21|0
1646836120000|2022-03-09 14:28:40|2366.43|2366.43|2366.43|2366.43|2366.43|2366.43|2366.43|2366.43|0
1646836130000|2022-03-09 14:28:50|2366.66|2366.66|2366.66|2366.66|2366.66|2366.66|2366.66|2366.66|0
1646836140000|2022-03-09 14:29:00|2366.73|2366.73|2366.57|2366.57|2366.73|2366.73|2366.57|2366.57|0
1646836150000|2022-03-09 14:29:10|2366.81|2366.81|2365.99|2365.99|2366.81|2366.81|2365.99|2365.99|0
1646836160000|2022-03-09 14:29:20|2366.11|2366.11|2364.31|2364.31|2366.11|2366.11|2364.31|2364.31|0
1646836170000|2022-03-09 14:29:30|2364.63|2364.63|2365.55|2365.55|2365.81|2365.81|2364.63|2364.63|0
1646836180000|2022-03-09 14:29:40|2365.62|2365.62|2365.47|2365.47|2365.62|2365.62|2365.47|2365.47|0
1646836190000|2022-03-09 14:29:50|2365.59|2365.59|2365.54|2365.54|2365.99|2365.99|2365.54|2365.54|0
1646836200000|2022-03-09 14:30:00|2365.62|2365.62|2366.15|2366.15|2366.15|2366.15|2365.62|2365.62|0
1646836210000|2022-03-09 14:30:10|2365.99|2365.99|2365.73|2365.73|2365.99|2365.99|2365.56|2365.56|0
1646836220000|2022-03-09 14:30:20|2365.8|2365.8|2366.84|2366.84|2366.84|2366.84|2365.8|2365.8|0
1646836230000|2022-03-09 14:30:30|2367|2367|2368.19|2368.19|2368.19|2368.19|2367|2367|0
1646836240000|2022-03-09 14:30:40|2368.03|2368.03|2367.96|2367.96|2368.03|2368.03|2367.96|2367.96|0
1646836250000|2022-03-09 14:30:50|2368.12|2368.12|2368.13|2368.13|2368.24|2368.24|2368.12|2368.12|0
1646836260000|2022-03-09 14:31:00|2368.39|2368.39|2369.35|2369.35|2369.35|2369.35|2368.39|2368.39|0
1646836270000|2022-03-09 14:31:10|2369.59|2369.59|2368.59|2368.59|2369.59|2369.59|2368.59|2368.59|0
1646836280000|2022-03-09 14:31:20|2368.71|2368.71|2369.47|2369.47|2369.47|2369.47|2368.71|2368.71|0
1646836290000|2022-03-09 14:31:30|2369.63|2369.63|2369.67|2369.67|2369.67|2369.67|2369.55|2369.55|0
1646836300000|2022-03-09 14:31:40|2369.93|2369.93|2369.93|2369.93|2369.93|2369.93|2369.93|2369.93|0
1646836310000|2022-03-09 14:31:50|2370.01|2370.01|2370.73|2370.73|2370.73|2370.73|2370.01|2370.01|0
1646836320000|2022-03-09 14:32:00|2370.94|2370.94|2372.5|2372.5|2372.71|2372.71|2370.94|2370.94|0
1646836330000|2022-03-09 14:32:10|2372.93|2372.93|2373.48|2373.48|2373.48|2373.48|2372.82|2372.82|0
1646836340000|2022-03-09 14:32:20|2373.56|2373.56|2372.92|2372.92|2373.76|2373.76|2372.81|2372.81|0
1646836350000|2022-03-09 14:32:30|2373.08|2373.08|2373.4|2373.4|2373.4|2373.4|2373.08|2373.08|0
1646836360000|2022-03-09 14:32:40|2373.14|2373.14|2372.08|2372.08|2373.14|2373.14|2372.08|2372.08|0
1646836370000|2022-03-09 14:32:50|2372.19|2372.19|2370.04|2370.04|2372.19|2372.19|2370.04|2370.04|0
1646836380000|2022-03-09 14:33:00|2370.27|2370.27|2370.74|2370.74|2370.74|2370.74|2370.19|2370.19|0
1646836390000|2022-03-09 14:33:10|2370.67|2370.67|2370.24|2370.24|2370.67|2370.67|2370.24|2370.24|0
1646836400000|2022-03-09 14:33:20|2370.17|2370.17|2369.63|2369.63|2370.25|2370.25|2369.51|2369.51|0
1646836410000|2022-03-09 14:33:30|2369.95|2369.95|2370.06|2370.06|2370.09|2370.09|2369.95|2369.95|0
1646836420000|2022-03-09 14:33:40|2369.98|2369.98|2369.62|2369.62|2369.98|2369.98|2369.62|2369.62|0
1646836430000|2022-03-09 14:33:50|2369.59|2369.59|2368.99|2368.99|2369.59|2369.59|2368.99|2368.99|0
1646836440000|2022-03-09 14:34:00|2368.56|2368.56|2368.08|2368.08|2368.56|2368.56|2367.77|2367.77|0
1646836450000|2022-03-09 14:34:10|2368|2368|2367.4|2367.4|2368|2368|2367.4|2367.4|0
1646836460000|2022-03-09 14:34:20|2367.47|2367.47|2367.09|2367.09|2367.55|2367.55|2367.09|2367.09|0
1646836470000|2022-03-09 14:34:30|2367.01|2367.01|2365.18|2365.18|2367.01|2367.01|2365.04|2365.04|0
1646836480000|2022-03-09 14:34:40|2365.33|2365.33|2365.14|2365.14|2365.55|2365.55|2365|2365|0
1646836490000|2022-03-09 14:34:50|2365.34|2365.34|2365.12|2365.12|2365.34|2365.34|2365.12|2365.12|0
1646836500000|2022-03-09 14:35:00|2365|2365|2364.6|2364.6|2365.22|2365.22|2364.6|2364.6|0
1646836510000|2022-03-09 14:35:10|2364.67|2364.67|2364.49|2364.49|2364.67|2364.67|2364.42|2364.42|0
1646836520000|2022-03-09 14:35:20|2364.43|2364.43|2364.7|2364.7|2364.92|2364.92|2364.43|2364.43|0
1646836530000|2022-03-09 14:35:30|2364.66|2364.66|2364.73|2364.73|2364.73|2364.73|2364.62|2364.62|0
1646836540000|2022-03-09 14:35:40|2364.8|2364.8|2365.08|2365.08|2365.08|2365.08|2364.76|2364.76|0
1646836550000|2022-03-09 14:35:50|2365.16|2365.16|2364.56|2364.56|2365.16|2365.16|2364.48|2364.48|0
1646836560000|2022-03-09 14:36:00|2364.74|2364.74|2363.35|2363.35|2364.74|2364.74|2363.35|2363.35|0
1646836570000|2022-03-09 14:36:10|2363.2|2363.2|2363.35|2363.35|2363.35|2363.35|2362.84|2362.84|0
1646836580000|2022-03-09 14:36:20|2363.61|2363.61|2363.72|2363.72|2363.75|2363.75|2363.61|2363.61|0
1646836590000|2022-03-09 14:36:30|2363.65|2363.65|2363.83|2363.83|2363.83|2363.83|2363.5|2363.5|0
1646836600000|2022-03-09 14:36:40|2363.9|2363.9|2363.9|2363.9|2363.9|2363.9|2363.9|2363.9|0
1646836610000|2022-03-09 14:36:50|2363.84|2363.84|2362.87|2362.87|2363.84|2363.84|2362.87|2362.87|0
1646836620000|2022-03-09 14:37:00|2362.29|2362.29|2362.3|2362.3|2362.3|2362.3|2362.01|2362.01|0
1646836630000|2022-03-09 14:37:10|2362.08|2362.08|2362.08|2362.08|2362.08|2362.08|2362.08|2362.08|0
1646836640000|2022-03-09 14:37:20|2361.94|2361.94|2362.15|2362.15|2362.26|2362.26|2361.81|2361.81|0
1646836650000|2022-03-09 14:37:30|2361.99|2361.99|2361.83|2361.83|2362.15|2362.15|2361.83|2361.83|0
1646836660000|2022-03-09 14:37:40|2362.05|2362.05|2362.08|2362.08|2362.2|2362.2|2362.05|2362.05|0
1646836670000|2022-03-09 14:37:50|2362.15|2362.15|2361.93|2361.93|2362.15|2362.15|2361.93|2361.93|0
1646836680000|2022-03-09 14:38:00|2362.11|2362.11|2364.15|2364.15|2364.15|2364.15|2362.11|2362.11|0
1646836690000|2022-03-09 14:38:10|2364.08|2364.08|2363.92|2363.92|2364.08|2364.08|2363.92|2363.92|0
1646836700000|2022-03-09 14:38:20|2364.07|2364.07|2364.68|2364.68|2364.68|2364.68|2364.07|2364.07|0
1646836710000|2022-03-09 14:38:30|2364.91|2364.91|2364.99|2364.99|2364.99|2364.99|2364.91|2364.91|0
1646836720000|2022-03-09 14:38:40|2365.13|2365.13|2365.09|2365.09|2365.13|2365.13|2365.06|2365.06|0
1646836730000|2022-03-09 14:38:50|2365.13|2365.13|2365.24|2365.24|2365.47|2365.47|2365.13|2365.13|0
1646836740000|2022-03-09 14:39:00|2365.36|2365.36|2365.23|2365.23|2365.36|2365.36|2365.23|2365.23|0
1646836750000|2022-03-09 14:39:10|2365.3|2365.3|2365.75|2365.75|2365.75|2365.75|2365.3|2365.3|0
1646836760000|2022-03-09 14:39:20|2365.82|2365.82|2365.82|2365.82|2365.93|2365.93|2365.82|2365.82|0
1646836770000|2022-03-09 14:39:30|2365.88|2365.88|2366.46|2366.46|2366.46|2366.46|2365.82|2365.82|0
1646836780000|2022-03-09 14:39:40|2366.62|2366.62|2367.48|2367.48|2367.48|2367.48|2366.62|2366.62|0
1646836790000|2022-03-09 14:39:50|2367.67|2367.67|2367.91|2367.91|2367.91|2367.91|2367.67|2367.67|0
1646836800000|2022-03-09 14:40:00|2368.12|2368.12|2368.53|2368.53|2369.01|2369.01|2368.08|2368.08|0
1646836810000|2022-03-09 14:40:10|2368.57|2368.57|2368.61|2368.61|2368.61|2368.61|2368.57|2368.57|0
1646836820000|2022-03-09 14:40:20|2368.53|2368.53|2369.03|2369.03|2369.03|2369.03|2368.49|2368.49|0
1646836830000|2022-03-09 14:40:30|2369.07|2369.07|2369.24|2369.24|2369.24|2369.24|2369.07|2369.07|0
1646836840000|2022-03-09 14:40:40|2369.36|2369.36|2369.43|2369.43|2369.43|2369.43|2369.36|2369.36|0
1646836850000|2022-03-09 14:40:50|2369.37|2369.37|2368.67|2368.67|2369.37|2369.37|2368.56|2368.56|0
1646836860000|2022-03-09 14:41:00|2368.56|2368.56|2368.2|2368.2|2368.56|2368.56|2368.2|2368.2|0
1646836870000|2022-03-09 14:41:10|2368.04|2368.04|2367.86|2367.86|2368.04|2368.04|2367.76|2367.76|0
1646836880000|2022-03-09 14:41:20|2367.93|2367.93|2368.01|2368.01|2368.01|2368.01|2367.93|2367.93|0
1646836890000|2022-03-09 14:41:30|2367.94|2367.94|2368.35|2368.35|2368.35|2368.35|2367.86|2367.86|0
1646836900000|2022-03-09 14:41:40|2368.09|2368.09|2368.09|2368.09|2368.16|2368.16|2368.09|2368.09|0
1646836910000|2022-03-09 14:41:50|2368.28|2368.28|2368.69|2368.69|2368.69|2368.69|2368.28|2368.28|0
1646836920000|2022-03-09 14:42:00|2368.75|2368.75|2369.07|2369.07|2369.23|2369.23|2368.75|2368.75|0
1646836930000|2022-03-09 14:42:10|2369.01|2369.01|2367.95|2367.95|2369.01|2369.01|2367.74|2367.74|0
1646836940000|2022-03-09 14:42:20|2367.99|2367.99|2370.09|2370.09|2370.09|2370.09|2367.99|2367.99|0
1646836950000|2022-03-09 14:42:30|2370.32|2370.32|2371.34|2371.34|2371.4|2371.4|2370.32|2370.32|0
1646836960000|2022-03-09 14:42:40|2371.4|2371.4|2372.64|2372.64|2372.64|2372.64|2371.4|2371.4|0
1646836970000|2022-03-09 14:42:50|2372.7|2372.7|2372.67|2372.67|2372.7|2372.7|2372.53|2372.53|0
1646836980000|2022-03-09 14:43:00|2372.96|2372.96|2372.31|2372.31|2372.96|2372.96|2372.03|2372.03|0
1646836990000|2022-03-09 14:43:10|2372.28|2372.28|2372.28|2372.28|2372.28|2372.28|2372.28|2372.28|0
1646837000000|2022-03-09 14:43:20|2372.12|2372.12|2372.12|2372.12|2372.12|2372.12|2372.04|2372.04|0
1646837010000|2022-03-09 14:43:30|2371.9|2371.9|2371.9|2371.9|2371.9|2371.9|2371.86|2371.86|0
1646837020000|2022-03-09 14:43:40|2371.83|2371.83|2371.35|2371.35|2371.83|2371.83|2371.35|2371.35|0
1646837030000|2022-03-09 14:43:50|2371.51|2371.51|2369.78|2369.78|2371.83|2371.83|2369.78|2369.78|0
1646837040000|2022-03-09 14:44:00|2369.35|2369.35|2368.87|2368.87|2369.35|2369.35|2368.66|2368.66|0
1646837050000|2022-03-09 14:44:10|2368.71|2368.71|2369.44|2369.44|2369.44|2369.44|2368.71|2368.71|0
1646837060000|2022-03-09 14:44:20|2369.31|2369.31|2369.09|2369.09|2369.31|2369.31|2369.09|2369.09|0
1646837070000|2022-03-09 14:44:30|2368.98|2368.98|2368.98|2368.98|2368.98|2368.98|2368.98|2368.98|0
1646837080000|2022-03-09 14:44:40|2368.91|2368.91|2367.87|2367.87|2368.91|2368.91|2367.87|2367.87|0
1646837090000|2022-03-09 14:44:50|2367.62|2367.62|2367.38|2367.38|2367.62|2367.62|2367.38|2367.38|0
1646837100000|2022-03-09 14:45:00|2367.3|2367.3|2367.23|2367.23|2367.37|2367.37|2367.23|2367.23|0
1646837110000|2022-03-09 14:45:10|2367.31|2367.31|2367.49|2367.49|2367.49|2367.49|2367.16|2367.16|0
1646837120000|2022-03-09 14:45:20|2367.53|2367.53|2370.18|2370.18|2370.18|2370.18|2367.53|2367.53|0
1646837130000|2022-03-09 14:45:30|2370.3|2370.3|2370.48|2370.48|2370.76|2370.76|2370.3|2370.3|0
1646837140000|2022-03-09 14:45:40|2370.55|2370.55|2370.76|2370.76|2370.76|2370.76|2370.55|2370.55|0
1646837150000|2022-03-09 14:45:50|2370.88|2370.88|2370.88|2370.88|2370.88|2370.88|2370.88|2370.88|0
1646837160000|2022-03-09 14:46:00|2370.8|2370.8|2370.65|2370.65|2370.8|2370.8|2370.57|2370.57|0
1646837170000|2022-03-09 14:46:10|2370.96|2370.96|2370.93|2370.93|2370.96|2370.96|2370.93|2370.93|0
1646837180000|2022-03-09 14:46:20|2370.85|2370.85|2370.54|2370.54|2370.85|2370.85|2370.54|2370.54|0
1646837200000|2022-03-09 14:46:40|2370.83|2370.83|2370.83|2370.83|2370.83|2370.83|2370.83|2370.83|0
1646837210000|2022-03-09 14:46:50|2370.95|2370.95|2371.1|2371.1|2371.24|2371.24|2370.95|2370.95|0
1646837220000|2022-03-09 14:47:00|2370.84|2370.84|2371.15|2371.15|2371.31|2371.31|2370.81|2370.81|0
1646837230000|2022-03-09 14:47:10|2371.01|2371.01|2371.01|2371.01|2371.01|2371.01|2371.01|2371.01|0
1646837240000|2022-03-09 14:47:20|2371.71|2371.71|2371.47|2371.47|2371.78|2371.78|2371.47|2371.47|0
1646837250000|2022-03-09 14:47:30|2371.5|2371.5|2371.74|2371.74|2371.74|2371.74|2371.5|2371.5|0
1646837260000|2022-03-09 14:47:40|2371.82|2371.82|2371.74|2371.74|2371.82|2371.82|2371.74|2371.74|0
1646837270000|2022-03-09 14:47:50|2371.81|2371.81|2371.81|2371.81|2371.81|2371.81|2371.81|2371.81|0
1646837280000|2022-03-09 14:48:00|2371.85|2371.85|2371.9|2371.9|2371.9|2371.9|2371.82|2371.82|0
1646837290000|2022-03-09 14:48:10|2371.94|2371.94|2371.35|2371.35|2371.94|2371.94|2371.35|2371.35|0
1646837300000|2022-03-09 14:48:20|2371.51|2371.51|2371.17|2371.17|2371.59|2371.59|2371.06|2371.06|0
1646837310000|2022-03-09 14:48:30|2371.13|2371.13|2370.06|2370.06|2371.13|2371.13|2370.06|2370.06|0
1646837330000|2022-03-09 14:48:50|2369.91|2369.91|2368.29|2368.29|2369.91|2369.91|2368.29|2368.29|0
1646837340000|2022-03-09 14:49:00|2368.22|2368.22|2368.27|2368.27|2368.33|2368.33|2368.2|2368.2|0
1646837350000|2022-03-09 14:49:10|2368.34|2368.34|2368.5|2368.5|2368.5|2368.5|2368.23|2368.23|0
1646837360000|2022-03-09 14:49:20|2368.74|2368.74|2369.54|2369.54|2369.54|2369.54|2368.74|2368.74|0
1646837380000|2022-03-09 14:49:40|2369.41|2369.41|2370.17|2370.17|2370.17|2370.17|2368.58|2368.58|0
1646837390000|2022-03-09 14:49:50|2370.04|2370.04|2370.04|2370.04|2370.04|2370.04|2370.04|2370.04|0
1646837400000|2022-03-09 14:50:00|2370|2370|2369.54|2369.54|2370.1|2370.1|2369.47|2369.47|0
1646837410000|2022-03-09 14:50:10|2369.6|2369.6|2369.47|2369.47|2369.6|2369.6|2369.47|2369.47|0
1646837420000|2022-03-09 14:50:20|2369.53|2369.53|2369.98|2369.98|2369.98|2369.98|2369.53|2369.53|0
1646837430000|2022-03-09 14:50:30|2369.94|2369.94|2369.71|2369.71|2369.94|2369.94|2369.71|2369.71|0
1646837440000|2022-03-09 14:50:40|2369.6|2369.6|2369.07|2369.07|2369.6|2369.6|2369|2369|0
1646837450000|2022-03-09 14:50:50|2369.15|2369.15|2369.15|2369.15|2369.38|2369.38|2369.15|2369.15|0
1646837460000|2022-03-09 14:51:00|2369.26|2369.26|2368.46|2368.46|2369.26|2369.26|2368.46|2368.46|0
1646837470000|2022-03-09 14:51:10|2368.33|2368.33|2367.45|2367.45|2368.33|2368.33|2367.45|2367.45|0
1646837480000|2022-03-09 14:51:20|2367.57|2367.57|2367.03|2367.03|2367.57|2367.57|2367.03|2367.03|0
1646837490000|2022-03-09 14:51:30|2366.87|2366.87|2366|2366|2366.87|2366.87|2366|2366|0
1646837500000|2022-03-09 14:51:40|2365.96|2365.96|2365.96|2365.96|2365.96|2365.96|2365.96|2365.96|0
1646837510000|2022-03-09 14:51:50|2365.61|2365.61|2363.72|2363.72|2365.61|2365.61|2363.59|2363.59|0
1646837520000|2022-03-09 14:52:00|2363.4|2363.4|2362.45|2362.45|2363.4|2363.4|2362.45|2362.45|0
1646837530000|2022-03-09 14:52:10|2362.25|2362.25|2362.25|2362.25|2362.25|2362.25|2362.25|2362.25|0
1646837540000|2022-03-09 14:52:20|2362.1|2362.1|2362.18|2362.18|2362.25|2362.25|2362.1|2362.1|0
1646837550000|2022-03-09 14:52:30|2362.26|2362.26|2362.04|2362.04|2362.26|2362.26|2362.04|2362.04|0
1646837560000|2022-03-09 14:52:40|2362.09|2362.09|2363.39|2363.39|2363.39|2363.39|2362.09|2362.09|0
1646837580000|2022-03-09 14:53:00|2363.23|2363.23|2362.92|2362.92|2363.25|2363.25|2362.92|2362.92|0
1646837590000|2022-03-09 14:53:10|2362.84|2362.84|2362.81|2362.81|2362.97|2362.97|2362.81|2362.81|0
1646837600000|2022-03-09 14:53:20|2362.66|2362.66|2362.19|2362.19|2362.66|2362.66|2362.19|2362.19|0
1646837610000|2022-03-09 14:53:30|2362.03|2362.03|2361.33|2361.33|2362.03|2362.03|2361.33|2361.33|0
1646837630000|2022-03-09 14:53:50|2360.83|2360.83|2362.7|2362.7|2362.7|2362.7|2360.83|2360.83|0
1646837640000|2022-03-09 14:54:00|2362.62|2362.62|2362.27|2362.27|2362.66|2362.66|2362.27|2362.27|0
1646837650000|2022-03-09 14:54:10|2362.34|2362.34|2362.08|2362.08|2362.34|2362.34|2361.92|2361.92|0
1646837660000|2022-03-09 14:54:20|2361.96|2361.96|2361.64|2361.64|2361.96|2361.96|2361.64|2361.64|0
1646837670000|2022-03-09 14:54:30|2361.49|2361.49|2360.95|2360.95|2361.49|2361.49|2360.77|2360.77|0
1646837680000|2022-03-09 14:54:40|2361.01|2361.01|2362.28|2362.28|2362.28|2362.28|2361.01|2361.01|0
1646837690000|2022-03-09 14:54:50|2362.33|2362.33|2362.03|2362.03|2362.33|2362.33|2362.03|2362.03|0
1646837700000|2022-03-09 14:55:00|2362.12|2362.12|2361.46|2361.46|2362.26|2362.26|2361.46|2361.46|0
1646837710000|2022-03-09 14:55:10|2361.52|2361.52|2360.7|2360.7|2361.52|2361.52|2360.7|2360.7|0
1646837730000|2022-03-09 14:55:30|2360.56|2360.56|2360.56|2360.56|2360.56|2360.56|2360.56|2360.56|0
1646837740000|2022-03-09 14:55:40|2360.88|2360.88|2361.6|2361.6|2361.6|2361.6|2360.74|2360.74|0
1646837760000|2022-03-09 14:56:00|2361.45|2361.45|2361.45|2361.45|2361.58|2361.58|2361.45|2361.45|0
1646837770000|2022-03-09 14:56:10|2361.88|2361.88|2362.17|2362.17|2362.17|2362.17|2361.88|2361.88|0
1646837780000|2022-03-09 14:56:20|2362.2|2362.2|2361.99|2361.99|2362.2|2362.2|2361.99|2361.99|0
1646837790000|2022-03-09 14:56:30|2361.92|2361.92|2361.92|2361.92|2361.92|2361.92|2361.92|2361.92|0
1646837800000|2022-03-09 14:56:40|2361.77|2361.77|2362.1|2362.1|2362.1|2362.1|2361.77|2361.77|0
1646837810000|2022-03-09 14:56:50|2361.66|2361.66|2361.66|2361.66|2361.66|2361.66|2361.66|2361.66|0
1646837820000|2022-03-09 14:57:00|2361.14|2361.14|2360.73|2360.73|2361.14|2361.14|2360.73|2360.73|0
1646837830000|2022-03-09 14:57:10|2360.98|2360.98|2363.05|2363.05|2363.05|2363.05|2360.98|2360.98|0
1646837840000|2022-03-09 14:57:20|2363|2363|2364.61|2364.61|2364.61|2364.61|2363|2363|0
1646837850000|2022-03-09 14:57:30|2364.55|2364.55|2364.55|2364.55|2364.55|2364.55|2364.55|2364.55|0
1646837860000|2022-03-09 14:57:40|2364.49|2364.49|2364.49|2364.49|2364.49|2364.49|2364.49|2364.49|0
1646837870000|2022-03-09 14:57:50|2364.64|2364.64|2363.82|2363.82|2364.64|2364.64|2363.82|2363.82|0
1646837880000|2022-03-09 14:58:00|2363.88|2363.88|2363.43|2363.43|2363.94|2363.94|2363.43|2363.43|0
1646837890000|2022-03-09 14:58:10|2363.36|2363.36|2363.99|2363.99|2363.99|2363.99|2363.36|2363.36|0
1646837900000|2022-03-09 14:58:20|2364.39|2364.39|2364.39|2364.39|2364.39|2364.39|2364.39|2364.39|0
1646837910000|2022-03-09 14:58:30|2364.25|2364.25|2363.03|2363.03|2364.25|2364.25|2363.03|2363.03|0
1646837920000|2022-03-09 14:58:40|2363.35|2363.35|2363.84|2363.84|2363.98|2363.98|2363.35|2363.35|0
1646837930000|2022-03-09 14:58:50|2363.73|2363.73|2363.73|2363.73|2363.73|2363.73|2363.73|2363.73|0
1646837940000|2022-03-09 14:59:00|2363.76|2363.76|2363.76|2363.76|2363.76|2363.76|2363.76|2363.76|0
1646837950000|2022-03-09 14:59:10|2363.98|2363.98|2364.47|2364.47|2364.6|2364.6|2363.98|2363.98|0
1646837970000|2022-03-09 14:59:30|2364.54|2364.54|2365.2|2365.2|2365.2|2365.2|2364.54|2364.54|0
1646837980000|2022-03-09 14:59:40|2365.12|2365.12|2365.12|2365.12|2365.12|2365.12|2365.12|2365.12|0
1646837990000|2022-03-09 14:59:50|2365.44|2365.44|2365.51|2365.51|2365.51|2365.51|2365.44|2365.44|0
1646838000000|2022-03-09 15:00:00|2366.02|2366.02|2366.21|2366.21|2366.21|2366.21|2365.92|2365.92|0
1646838010000|2022-03-09 15:00:10|2366.28|2366.28|2366.39|2366.39|2366.55|2366.55|2366.28|2366.28|0
1646838020000|2022-03-09 15:00:20|2366.42|2366.42|2366.53|2366.53|2366.69|2366.69|2366.42|2366.42|0
1646838030000|2022-03-09 15:00:30|2366.05|2366.05|2365.76|2365.76|2366.05|2366.05|2365.76|2365.76|0
1646838040000|2022-03-09 15:00:40|2365.83|2365.83|2365.83|2365.83|2365.83|2365.83|2365.83|2365.83|0
1646838050000|2022-03-09 15:00:50|2365.95|2365.95|2366.16|2366.16|2366.16|2366.16|2365.95|2365.95|0
1646838060000|2022-03-09 15:01:00|2366.35|2366.35|2366.47|2366.47|2366.55|2366.55|2366.35|2366.35|0
1646838070000|2022-03-09 15:01:10|2366.5|2366.5|2367.06|2367.06|2367.13|2367.13|2366.5|2366.5|0
1646838080000|2022-03-09 15:01:20|2366.95|2366.95|2366.87|2366.87|2366.95|2366.95|2366.87|2366.87|0
1646838090000|2022-03-09 15:01:30|2367|2367|2367.07|2367.07|2367.07|2367.07|2367|2367|0
1646838100000|2022-03-09 15:01:40|2367.29|2367.29|2365.59|2365.59|2367.29|2367.29|2365.59|2365.59|0
1646838110000|2022-03-09 15:01:50|2365.48|2365.48|2365.52|2365.52|2365.52|2365.52|2365.48|2365.48|0
1646838120000|2022-03-09 15:02:00|2365.56|2365.56|2365.75|2365.75|2365.87|2365.87|2365.56|2365.56|0
1646838130000|2022-03-09 15:02:10|2366.2|2366.2|2367.06|2367.06|2367.06|2367.06|2366.2|2366.2|0
1646838140000|2022-03-09 15:02:20|2366.99|2366.99|2366.97|2366.97|2367.01|2367.01|2366.94|2366.94|0
1646838150000|2022-03-09 15:02:30|2366.81|2366.81|2367.11|2367.11|2367.11|2367.11|2366.81|2366.81|0
1646838160000|2022-03-09 15:02:40|2367.17|2367.17|2367.76|2367.76|2367.76|2367.76|2367.17|2367.17|0
1646838170000|2022-03-09 15:02:50|2367.81|2367.81|2368.4|2368.4|2368.4|2368.4|2367.81|2367.81|0
1646838180000|2022-03-09 15:03:00|2368.69|2368.69|2368.75|2368.75|2368.75|2368.75|2368.61|2368.61|0
1646838190000|2022-03-09 15:03:10|2369.01|2369.01|2369.05|2369.05|2369.13|2369.13|2369.01|2369.01|0
1646838200000|2022-03-09 15:03:20|2368.78|2368.78|2368.5|2368.5|2368.78|2368.78|2368.43|2368.43|0
1646838210000|2022-03-09 15:03:30|2368.57|2368.57|2368.38|2368.38|2368.57|2368.57|2368.38|2368.38|0
1646838220000|2022-03-09 15:03:40|2367.99|2367.99|2365.62|2365.62|2367.99|2367.99|2365.62|2365.62|0
1646838230000|2022-03-09 15:03:50|2365.55|2365.55|2365.44|2365.44|2365.55|2365.55|2365.44|2365.44|0
1646838240000|2022-03-09 15:04:00|2365.31|2365.31|2365.23|2365.23|2365.31|2365.31|2365.23|2365.23|0
1646838250000|2022-03-09 15:04:10|2365.15|2365.15|2364.04|2364.04|2365.15|2365.15|2364.04|2364.04|0
1646838260000|2022-03-09 15:04:20|2363.94|2363.94|2363.96|2363.96|2363.96|2363.96|2363.82|2363.82|0
1646838270000|2022-03-09 15:04:30|2364.1|2364.1|2364.84|2364.84|2364.84|2364.84|2364.1|2364.1|0
1646838280000|2022-03-09 15:04:40|2365.07|2365.07|2365.07|2365.07|2365.07|2365.07|2365.07|2365.07|0
1646838290000|2022-03-09 15:04:50|2365.25|2365.25|2364.99|2364.99|2365.25|2365.25|2364.99|2364.99|0
1646838300000|2022-03-09 15:05:00|2365.03|2365.03|2364.75|2364.75|2365.03|2365.03|2364.75|2364.75|0
1646838310000|2022-03-09 15:05:10|2364.82|2364.82|2364.49|2364.49|2364.9|2364.9|2364.49|2364.49|0
1646838320000|2022-03-09 15:05:20|2364.54|2364.54|2364.1|2364.1|2364.54|2364.54|2364.07|2364.07|0
1646838330000|2022-03-09 15:05:30|2364.02|2364.02|2363.55|2363.55|2364.02|2364.02|2363.55|2363.55|0
1646838340000|2022-03-09 15:05:40|2363.43|2363.43|2363|2363|2363.43|2363.43|2363|2363|0
1646838350000|2022-03-09 15:05:50|2363.29|2363.29|2362.63|2362.63|2363.29|2363.29|2362.63|2362.63|0
1646838360000|2022-03-09 15:06:00|2362.48|2362.48|2362.8|2362.8|2362.8|2362.8|2362.48|2362.48|0
1646838370000|2022-03-09 15:06:10|2363.02|2363.02|2363.64|2363.64|2363.64|2363.64|2363.02|2363.02|0
1646838380000|2022-03-09 15:06:20|2363.67|2363.67|2363.86|2363.86|2363.86|2363.86|2363.67|2363.67|0
1646838390000|2022-03-09 15:06:30|2363.92|2363.92|2363.99|2363.99|2364.06|2364.06|2363.92|2363.92|0
1646838400000|2022-03-09 15:06:40|2363.83|2363.83|2364.41|2364.41|2364.41|2364.41|2363.83|2363.83|0
1646838410000|2022-03-09 15:06:50|2364.48|2364.48|2364.54|2364.54|2364.61|2364.61|2364.48|2364.48|0
1646838420000|2022-03-09 15:07:00|2364.68|2364.68|2365.53|2365.53|2365.53|2365.53|2364.68|2364.68|0
1646838430000|2022-03-09 15:07:10|2365.6|2365.6|2365.7|2365.7|2365.7|2365.7|2365.56|2365.56|0
1646838440000|2022-03-09 15:07:20|2365.92|2365.92|2366.83|2366.83|2366.83|2366.83|2365.92|2365.92|0
1646838450000|2022-03-09 15:07:30|2366.76|2366.76|2366.76|2366.76|2366.76|2366.76|2366.76|2366.76|0
1646838460000|2022-03-09 15:07:40|2367.07|2367.07|2367.13|2367.13|2367.14|2367.14|2367.07|2367.07|0
1646838470000|2022-03-09 15:07:50|2367.09|2367.09|2367.09|2367.09|2367.09|2367.09|2367.09|2367.09|0
1646838480000|2022-03-09 15:08:00|2367.24|2367.24|2365.63|2365.63|2367.39|2367.39|2365.47|2365.47|0
1646838490000|2022-03-09 15:08:10|2365.77|2365.77|2365.88|2365.88|2365.88|2365.88|2365.77|2365.77|0
1646838500000|2022-03-09 15:08:20|2366.02|2366.02|2365.75|2365.75|2366.02|2366.02|2365.75|2365.75|0
1646838510000|2022-03-09 15:08:30|2365.51|2365.51|2365.45|2365.45|2365.51|2365.51|2365.45|2365.45|0
1646838520000|2022-03-09 15:08:40|2365.29|2365.29|2365.75|2365.75|2365.75|2365.75|2365.29|2365.29|0
1646838530000|2022-03-09 15:08:50|2365.79|2365.79|2365.93|2365.93|2365.93|2365.93|2365.79|2365.79|0
1646838540000|2022-03-09 15:09:00|2366.07|2366.07|2365.99|2365.99|2366.28|2366.28|2365.99|2365.99|0
1646838550000|2022-03-09 15:09:10|2365.85|2365.85|2365.85|2365.85|2365.85|2365.85|2365.85|2365.85|0
1646838560000|2022-03-09 15:09:20|2366|2366|2366.47|2366.47|2366.47|2366.47|2366|2366|0
1646838570000|2022-03-09 15:09:30|2366.91|2366.91|2366.58|2366.58|2366.91|2366.91|2366.58|2366.58|0
1646838580000|2022-03-09 15:09:40|2366.64|2366.64|2367.35|2367.35|2367.35|2367.35|2366.41|2366.41|0
1646838590000|2022-03-09 15:09:50|2367.2|2367.2|2366.6|2366.6|2367.2|2367.2|2366.6|2366.6|0
1646838600000|2022-03-09 15:10:00|2366.53|2366.53|2366.79|2366.79|2366.79|2366.79|2366.53|2366.53|0
1646838610000|2022-03-09 15:10:10|2366.63|2366.63|2366.57|2366.57|2366.63|2366.63|2366.57|2366.57|0
1646838630000|2022-03-09 15:10:30|2366.41|2366.41|2366.57|2366.57|2366.57|2366.57|2366.41|2366.41|0
1646838640000|2022-03-09 15:10:40|2366.42|2366.42|2366.79|2366.79|2366.79|2366.79|2366.42|2366.42|0
1646838650000|2022-03-09 15:10:50|2367.19|2367.19|2367.19|2367.19|2367.19|2367.19|2367.19|2367.19|0
1646838680000|2022-03-09 15:11:20|2367.33|2367.33|2367.26|2367.26|2367.33|2367.33|2367.26|2367.26|0
1646838690000|2022-03-09 15:11:30|2367.58|2367.58|2367.68|2367.68|2367.74|2367.74|2367.58|2367.58|0
1646838700000|2022-03-09 15:11:40|2367.75|2367.75|2368.27|2368.27|2368.28|2368.28|2367.75|2367.75|0
1646838710000|2022-03-09 15:11:50|2368.13|2368.13|2368.13|2368.13|2368.29|2368.29|2367.97|2367.97|0
1646838720000|2022-03-09 15:12:00|2368.19|2368.19|2368.87|2368.87|2368.87|2368.87|2368.19|2368.19|0
1646838730000|2022-03-09 15:12:10|2368.73|2368.73|2368.73|2368.73|2368.73|2368.73|2368.73|2368.73|0
1646838740000|2022-03-09 15:12:20|2368.2|2368.2|2368.65|2368.65|2368.65|2368.65|2368.2|2368.2|0
1646838750000|2022-03-09 15:12:30|2368.5|2368.5|2368.51|2368.51|2368.65|2368.65|2368.34|2368.34|0
1646838760000|2022-03-09 15:12:40|2368.74|2368.74|2369.52|2369.52|2369.52|2369.52|2368.74|2368.74|0
1646838770000|2022-03-09 15:12:50|2369.48|2369.48|2369.56|2369.56|2369.56|2369.56|2369.41|2369.41|0
1646838780000|2022-03-09 15:13:00|2369.42|2369.42|2369.52|2369.52|2369.62|2369.62|2369.42|2369.42|0
1646838790000|2022-03-09 15:13:10|2369.6|2369.6|2369.76|2369.76|2369.76|2369.76|2369.6|2369.6|0
1646838800000|2022-03-09 15:13:20|2369.81|2369.81|2371.31|2371.31|2371.4|2371.4|2369.81|2369.81|0
1646838810000|2022-03-09 15:13:30|2371.23|2371.23|2371.22|2371.22|2371.23|2371.23|2371.19|2371.19|0
1646838820000|2022-03-09 15:13:40|2371.14|2371.14|2371.45|2371.45|2371.45|2371.45|2371.14|2371.14|0
1646838830000|2022-03-09 15:13:50|2371.58|2371.58|2371.52|2371.52|2371.66|2371.66|2371.43|2371.43|0
1646838840000|2022-03-09 15:14:00|2371.48|2371.48|2371.56|2371.56|2371.61|2371.61|2371.48|2371.48|0
1646838850000|2022-03-09 15:14:10|2371.67|2371.67|2371.84|2371.84|2372.06|2372.06|2371.67|2371.67|0
1646838860000|2022-03-09 15:14:20|2371.4|2371.4|2371.34|2371.34|2371.48|2371.48|2371.34|2371.34|0
1646838880000|2022-03-09 15:14:40|2371.26|2371.26|2371.53|2371.53|2371.53|2371.53|2371.26|2371.26|0
1646838890000|2022-03-09 15:14:50|2371.59|2371.59|2371.65|2371.65|2371.83|2371.83|2371.59|2371.59|0
1646838900000|2022-03-09 15:15:00|2371.93|2371.93|2372.31|2372.31|2372.31|2372.31|2371.93|2371.93|0
1646838910000|2022-03-09 15:15:10|2372.63|2372.63|2372.47|2372.47|2372.83|2372.83|2372.47|2372.47|0
1646838920000|2022-03-09 15:15:20|2372.4|2372.4|2371.24|2371.24|2372.4|2372.4|2371.24|2371.24|0
1646838930000|2022-03-09 15:15:30|2371.13|2371.13|2371.09|2371.09|2371.2|2371.2|2371.07|2371.07|0
1646838940000|2022-03-09 15:15:40|2371.01|2371.01|2371.49|2371.49|2371.49|2371.49|2371.01|2371.01|0
1646838950000|2022-03-09 15:15:50|2371.55|2371.55|2371.48|2371.48|2371.55|2371.55|2371.48|2371.48|0
1646838960000|2022-03-09 15:16:00|2371.4|2371.4|2371.08|2371.08|2371.4|2371.4|2371.08|2371.08|0
1646838970000|2022-03-09 15:16:10|2370.77|2370.77|2370.52|2370.52|2370.77|2370.77|2370.52|2370.52|0
1646838980000|2022-03-09 15:16:20|2370.39|2370.39|2370.14|2370.14|2370.39|2370.39|2370.14|2370.14|0
1646838990000|2022-03-09 15:16:30|2370.3|2370.3|2370.04|2370.04|2370.3|2370.3|2369.98|2369.98|0
1646839000000|2022-03-09 15:16:40|2369.98|2369.98|2370.26|2370.26|2370.26|2370.26|2369.9|2369.9|0
1646839010000|2022-03-09 15:16:50|2370.11|2370.11|2370.04|2370.04|2370.11|2370.11|2369.95|2369.95|0
1646839020000|2022-03-09 15:17:00|2369.97|2369.97|2370.04|2370.04|2370.18|2370.18|2369.97|2369.97|0
1646839030000|2022-03-09 15:17:10|2370.11|2370.11|2369.99|2369.99|2370.11|2370.11|2369.92|2369.92|0
1646839040000|2022-03-09 15:17:20|2369.63|2369.63|2369.7|2369.7|2369.7|2369.7|2369.63|2369.63|0
1646839050000|2022-03-09 15:17:30|2369.62|2369.62|2369.48|2369.48|2369.62|2369.62|2369.48|2369.48|0
1646839060000|2022-03-09 15:17:40|2369.36|2369.36|2369.28|2369.28|2369.51|2369.51|2369.28|2369.28|0
1646839070000|2022-03-09 15:17:50|2369.2|2369.2|2370.68|2370.68|2370.68|2370.68|2369.2|2369.2|0
1646839080000|2022-03-09 15:18:00|2370.75|2370.75|2371.33|2371.33|2371.33|2371.33|2370.75|2370.75|0
1646839090000|2022-03-09 15:18:10|2371.63|2371.63|2371.91|2371.91|2371.91|2371.91|2371.63|2371.63|0
1646839100000|2022-03-09 15:18:20|2371.98|2371.98|2371.92|2371.92|2372.13|2372.13|2371.91|2371.91|0
1646839110000|2022-03-09 15:18:30|2372.19|2372.19|2372.19|2372.19|2372.19|2372.19|2372.19|2372.19|0
1646839120000|2022-03-09 15:18:40|2372.12|2372.12|2371.25|2371.25|2372.12|2372.12|2371.25|2371.25|0
1646839130000|2022-03-09 15:18:50|2371.1|2371.1|2371.1|2371.1|2371.1|2371.1|2371.1|2371.1|0
1646839140000|2022-03-09 15:19:00|2371.15|2371.15|2371.6|2371.6|2371.6|2371.6|2371.15|2371.15|0
1646839150000|2022-03-09 15:19:10|2371.52|2371.52|2371.52|2371.52|2371.52|2371.52|2371.52|2371.52|0
1646839160000|2022-03-09 15:19:20|2371.26|2371.26|2370.83|2370.83|2371.26|2371.26|2370.83|2370.83|0
1646839170000|2022-03-09 15:19:30|2370.5|2370.5|2370.37|2370.37|2370.5|2370.5|2370.37|2370.37|0
1646839180000|2022-03-09 15:19:40|2370.3|2370.3|2370.3|2370.3|2370.3|2370.3|2370.3|2370.3|0
1646839190000|2022-03-09 15:19:50|2370.22|2370.22|2370|2370|2370.22|2370.22|2370|2370|0
1646839200000|2022-03-09 15:20:00|2370.14|2370.14|2369.42|2369.42|2370.21|2370.21|2369.42|2369.42|0
1646839210000|2022-03-09 15:20:10|2369.74|2369.74|2369.9|2369.9|2369.9|2369.9|2369.74|2369.74|0
1646839220000|2022-03-09 15:20:20|2370.04|2370.04|2370.17|2370.17|2370.17|2370.17|2369.88|2369.88|0
1646839230000|2022-03-09 15:20:30|2370.25|2370.25|2370.64|2370.64|2370.64|2370.64|2370.25|2370.25|0
1646839240000|2022-03-09 15:20:40|2370.7|2370.7|2370.7|2370.7|2370.7|2370.7|2370.7|2370.7|0
1646839250000|2022-03-09 15:20:50|2371.03|2371.03|2371.43|2371.43|2371.43|2371.43|2371.03|2371.03|0
1646839260000|2022-03-09 15:21:00|2371.21|2371.21|2371.21|2371.21|2371.21|2371.21|2371.21|2371.21|0
1646839270000|2022-03-09 15:21:10|2371.27|2371.27|2371.27|2371.27|2371.27|2371.27|2371.27|2371.27|0
1646839280000|2022-03-09 15:21:20|2371.11|2371.11|2371|2371|2371.11|2371.11|2371|2371|0
1646839290000|2022-03-09 15:21:30|2371.13|2371.13|2371.13|2371.13|2371.13|2371.13|2371.13|2371.13|0
1646839300000|2022-03-09 15:21:40|2371|2371|2371.3|2371.3|2371.3|2371.3|2371|2371|0
1646839310000|2022-03-09 15:21:50|2371.14|2371.14|2371.14|2371.14|2371.14|2371.14|2371.14|2371.14|0
1646839320000|2022-03-09 15:22:00|2371.06|2371.06|2370.36|2370.36|2371.06|2371.06|2370.36|2370.36|0
1646839330000|2022-03-09 15:22:10|2369.99|2369.99|2369.76|2369.76|2369.99|2369.99|2369.62|2369.62|0
1646839340000|2022-03-09 15:22:20|2370.16|2370.16|2370.57|2370.57|2370.57|2370.57|2370.16|2370.16|0
1646839360000|2022-03-09 15:22:40|2370.85|2370.85|2370.85|2370.85|2370.85|2370.85|2370.85|2370.85|0
1646839370000|2022-03-09 15:22:50|2370.72|2370.72|2370.62|2370.62|2370.83|2370.83|2370.51|2370.51|0
1646839380000|2022-03-09 15:23:00|2370.52|2370.52|2370.59|2370.59|2370.59|2370.59|2370.45|2370.45|0
1646839390000|2022-03-09 15:23:10|2370.43|2370.43|2370.31|2370.31|2370.43|2370.43|2370.21|2370.21|0
1646839400000|2022-03-09 15:23:20|2370.25|2370.25|2369.98|2369.98|2370.25|2370.25|2369.98|2369.98|0
1646839410000|2022-03-09 15:23:30|2369.91|2369.91|2369.71|2369.71|2369.91|2369.91|2369.71|2369.71|0
1646839420000|2022-03-09 15:23:40|2370.05|2370.05|2369.69|2369.69|2370.05|2370.05|2369.69|2369.69|0
1646839430000|2022-03-09 15:23:50|2370.12|2370.12|2370.01|2370.01|2370.12|2370.12|2370.01|2370.01|0
1646839440000|2022-03-09 15:24:00|2369.91|2369.91|2370.14|2370.14|2370.3|2370.3|2369.91|2369.91|0
1646839450000|2022-03-09 15:24:10|2370.22|2370.22|2370.22|2370.22|2370.22|2370.22|2370.22|2370.22|0
1646839470000|2022-03-09 15:24:30|2370.28|2370.28|2370.74|2370.74|2370.74|2370.74|2370.28|2370.28|0
1646839480000|2022-03-09 15:24:40|2370.89|2370.89|2370.74|2370.74|2370.89|2370.89|2370.74|2370.74|0
1646839490000|2022-03-09 15:24:50|2370.93|2370.93|2370.93|2370.93|2370.93|2370.93|2370.93|2370.93|0
1646839500000|2022-03-09 15:25:00|2370.79|2370.79|2370.94|2370.94|2370.94|2370.94|2370.79|2370.79|0
1646839510000|2022-03-09 15:25:10|2370.88|2370.88|2370.88|2370.88|2370.88|2370.88|2370.88|2370.88|0
1646839520000|2022-03-09 15:25:20|2370.94|2370.94|2370.86|2370.86|2370.94|2370.94|2370.86|2370.86|0
1646839530000|2022-03-09 15:25:30|2371.01|2371.01|2371.08|2371.08|2371.08|2371.08|2371.01|2371.01|0
1646839540000|2022-03-09 15:25:40|2370.92|2370.92|2369.33|2369.33|2370.92|2370.92|2369.33|2369.33|0
1646839550000|2022-03-09 15:25:50|2369.27|2369.27|2369.25|2369.25|2369.44|2369.44|2369.25|2369.25|0
1646839560000|2022-03-09 15:26:00|2369.19|2369.19|2368.24|2368.24|2369.19|2369.19|2368.24|2368.24|0
1646839570000|2022-03-09 15:26:10|2368.15|2368.15|2366.62|2366.62|2368.15|2368.15|2366.62|2366.62|0
1646839580000|2022-03-09 15:26:20|2366.3|2366.3|2366.42|2366.42|2366.46|2366.46|2366.3|2366.3|0
1646839590000|2022-03-09 15:26:30|2366.49|2366.49|2366.25|2366.25|2366.49|2366.49|2366.17|2366.17|0
1646839600000|2022-03-09 15:26:40|2366.41|2366.41|2366.82|2366.82|2367.02|2367.02|2366.41|2366.41|0
1646839610000|2022-03-09 15:26:50|2366.93|2366.93|2367.26|2367.26|2367.26|2367.26|2366.93|2366.93|0
1646839620000|2022-03-09 15:27:00|2367.32|2367.32|2367.17|2367.17|2367.32|2367.32|2367.05|2367.05|0
1646839630000|2022-03-09 15:27:10|2366.98|2366.98|2367.21|2367.21|2367.21|2367.21|2366.98|2366.98|0
1646839650000|2022-03-09 15:27:30|2367.06|2367.06|2367.22|2367.22|2367.22|2367.22|2367.06|2367.06|0
1646839670000|2022-03-09 15:27:50|2367.34|2367.34|2367.34|2367.34|2367.45|2367.45|2367.34|2367.34|0
1646839680000|2022-03-09 15:28:00|2367.5|2367.5|2367.21|2367.21|2367.69|2367.69|2367.21|2367.21|0
1646839690000|2022-03-09 15:28:10|2367.29|2367.29|2367.87|2367.87|2367.87|2367.87|2367.29|2367.29|0
1646839700000|2022-03-09 15:28:20|2367.98|2367.98|2367.91|2367.91|2367.98|2367.98|2367.91|2367.91|0
1646839710000|2022-03-09 15:28:30|2367.78|2367.78|2367.44|2367.44|2367.78|2367.78|2367.44|2367.44|0
1646839730000|2022-03-09 15:28:50|2367.21|2367.21|2367.21|2367.21|2367.21|2367.21|2367.21|2367.21|0
1646839740000|2022-03-09 15:29:00|2367.08|2367.08|2367.08|2367.08|2367.08|2367.08|2367.08|2367.08|0
1646839750000|2022-03-09 15:29:10|2367.05|2367.05|2366.65|2366.65|2367.05|2367.05|2366.65|2366.65|0
1646839760000|2022-03-09 15:29:20|2366.79|2366.79|2367.01|2367.01|2367.01|2367.01|2366.79|2366.79|0
1646839770000|2022-03-09 15:29:30|2366.85|2366.85|2366.85|2366.85|2366.85|2366.85|2366.85|2366.85|0
1646839790000|2022-03-09 15:29:50|2366.98|2366.98|2366.86|2366.86|2366.98|2366.98|2366.86|2366.86|0
1646839800000|2022-03-09 15:30:00|2366.93|2366.93|2367.82|2367.82|2368.14|2368.14|2366.93|2366.93|0
1646839810000|2022-03-09 15:30:10|2367.67|2367.67|2363.99|2363.99|2367.67|2367.67|2363.99|2363.99|0
1646839820000|2022-03-09 15:30:20|2364.28|2364.28|2364.58|2364.58|2364.63|2364.63|2364.28|2364.28|0
1646839830000|2022-03-09 15:30:30|2364.69|2364.69|2364.99|2364.99|2365.04|2365.04|2364.69|2364.69|0
1646839850000|2022-03-09 15:30:50|2364.83|2364.83|2364.83|2364.83|2364.83|2364.83|2364.83|2364.83|0
1646839860000|2022-03-09 15:31:00|2365.04|2365.04|2364.56|2364.56|2365.04|2365.04|2364.56|2364.56|0
1646839870000|2022-03-09 15:31:10|2364.45|2364.45|2364.22|2364.22|2364.45|2364.45|2364.22|2364.22|0
1646839880000|2022-03-09 15:31:20|2364.65|2364.65|2364.77|2364.77|2364.77|2364.77|2364.65|2364.65|0
1646839890000|2022-03-09 15:31:30|2364.83|2364.83|2365.44|2365.44|2365.48|2365.48|2364.83|2364.83|0
1646839900000|2022-03-09 15:31:40|2365.37|2365.37|2364|2364|2365.37|2365.37|2364|2364|0
1646839910000|2022-03-09 15:31:50|2363.84|2363.84|2362.95|2362.95|2363.84|2363.84|2362.95|2362.95|0
1646839920000|2022-03-09 15:32:00|2362.8|2362.8|2362.43|2362.43|2363.07|2363.07|2362.43|2362.43|0
1646839930000|2022-03-09 15:32:10|2362.5|2362.5|2362.5|2362.5|2362.5|2362.5|2362.5|2362.5|0
1646839970000|2022-03-09 15:32:50|2362.83|2362.83|2362.83|2362.83|2362.83|2362.83|2362.83|2362.83|0
1646839980000|2022-03-09 15:33:00|2363.08|2363.08|2362.67|2362.67|2363.08|2363.08|2362.67|2362.67|0
1646839990000|2022-03-09 15:33:10|2362.53|2362.53|2362.53|2362.53|2362.53|2362.53|2362.53|2362.53|0
1646840000000|2022-03-09 15:33:20|2362.46|2362.46|2362.45|2362.45|2362.46|2362.46|2362.15|2362.15|0
1646840010000|2022-03-09 15:33:30|2362.52|2362.52|2363.23|2363.23|2363.23|2363.23|2362.52|2362.52|0
1646840020000|2022-03-09 15:33:40|2363.16|2363.16|2363.27|2363.27|2363.27|2363.27|2363.16|2363.16|0
1646840030000|2022-03-09 15:33:50|2363.35|2363.35|2363.5|2363.5|2363.5|2363.5|2363.23|2363.23|0
1646840040000|2022-03-09 15:34:00|2363.57|2363.57|2363.64|2363.64|2363.64|2363.64|2363.57|2363.57|0
1646840050000|2022-03-09 15:34:10|2363.38|2363.38|2363.08|2363.08|2363.38|2363.38|2363.08|2363.08|0
1646840070000|2022-03-09 15:34:30|2363.4|2363.4|2364.76|2364.76|2364.76|2364.76|2363.4|2363.4|0
1646840080000|2022-03-09 15:34:40|2364.8|2364.8|2365.13|2365.13|2365.2|2365.2|2364.8|2364.8|0
1646840090000|2022-03-09 15:34:50|2365.61|2365.61|2365.74|2365.74|2365.74|2365.74|2365.61|2365.61|0
1646840100000|2022-03-09 15:35:00|2366.36|2366.36|2366.57|2366.57|2366.57|2366.57|2366.36|2366.36|0
1646840110000|2022-03-09 15:35:10|2366.63|2366.63|2366.76|2366.76|2366.76|2366.76|2366.63|2366.63|0
1646840120000|2022-03-09 15:35:20|2366.62|2366.62|2366.73|2366.73|2366.73|2366.73|2366.62|2366.62|0
1646840130000|2022-03-09 15:35:30|2366.59|2366.59|2366.91|2366.91|2366.91|2366.91|2366.59|2366.59|0
1646840140000|2022-03-09 15:35:40|2366.78|2366.78|2366.29|2366.29|2366.78|2366.78|2366.29|2366.29|0
1646840150000|2022-03-09 15:35:50|2366.36|2366.36|2367.51|2367.51|2367.51|2367.51|2366.34|2366.34|0
1646840160000|2022-03-09 15:36:00|2367.67|2367.67|2367.71|2367.71|2367.76|2367.76|2367.44|2367.44|0
1646840170000|2022-03-09 15:36:10|2367.65|2367.65|2369.61|2369.61|2369.61|2369.61|2367.65|2367.65|0
1646840180000|2022-03-09 15:36:20|2369.8|2369.8|2370.22|2370.22|2370.22|2370.22|2369.8|2369.8|0
1646840190000|2022-03-09 15:36:30|2370.16|2370.16|2369.3|2369.3|2370.16|2370.16|2369.3|2369.3|0
1646840200000|2022-03-09 15:36:40|2369.33|2369.33|2369.33|2369.33|2369.33|2369.33|2369.33|2369.33|0
1646840210000|2022-03-09 15:36:50|2369.45|2369.45|2370.36|2370.36|2370.36|2370.36|2369.45|2369.45|0
1646840220000|2022-03-09 15:37:00|2370.43|2370.43|2369.59|2369.59|2370.43|2370.43|2369.59|2369.59|0
1646840230000|2022-03-09 15:37:10|2369.47|2369.47|2369.51|2369.51|2369.51|2369.51|2369.43|2369.43|0
1646840240000|2022-03-09 15:37:20|2369.36|2369.36|2369.48|2369.48|2369.48|2369.48|2369.32|2369.32|0
1646840250000|2022-03-09 15:37:30|2369.22|2369.22|2369.09|2369.09|2369.22|2369.22|2369.09|2369.09|0
1646840260000|2022-03-09 15:37:40|2369.15|2369.15|2369.34|2369.34|2369.34|2369.34|2369.15|2369.15|0
1646840270000|2022-03-09 15:37:50|2369.48|2369.48|2369.56|2369.56|2369.63|2369.63|2369.48|2369.48|0
1646840280000|2022-03-09 15:38:00|2369.19|2369.19|2368.88|2368.88|2369.2|2369.2|2368.88|2368.88|0
1646840290000|2022-03-09 15:38:10|2368.84|2368.84|2368.36|2368.36|2368.84|2368.84|2368.36|2368.36|0
1646840300000|2022-03-09 15:38:20|2368.47|2368.47|2368.6|2368.6|2368.6|2368.6|2368.47|2368.47|0
1646840310000|2022-03-09 15:38:30|2368.72|2368.72|2368.49|2368.49|2368.72|2368.72|2368.49|2368.49|0
1646840320000|2022-03-09 15:38:40|2368.42|2368.42|2367.96|2367.96|2368.42|2368.42|2367.94|2367.94|0
1646840330000|2022-03-09 15:38:50|2368.19|2368.19|2368.52|2368.52|2368.63|2368.63|2368.19|2368.19|0
1646840340000|2022-03-09 15:39:00|2368.59|2368.59|2369.16|2369.16|2369.16|2369.16|2368.59|2368.59|0
1646840350000|2022-03-09 15:39:10|2369.12|2369.12|2369.44|2369.44|2369.44|2369.44|2369.12|2369.12|0
1646840360000|2022-03-09 15:39:20|2369.28|2369.28|2369.41|2369.41|2369.41|2369.41|2369.28|2369.28|0
1646840370000|2022-03-09 15:39:30|2369.48|2369.48|2369.08|2369.08|2369.56|2369.56|2369.08|2369.08|0
1646840380000|2022-03-09 15:39:40|2368.76|2368.76|2368.9|2368.9|2368.91|2368.91|2368.76|2368.76|0
1646840390000|2022-03-09 15:39:50|2369.01|2369.01|2369.32|2369.32|2369.32|2369.32|2369.01|2369.01|0
1646840400000|2022-03-09 15:40:00|2369.42|2369.42|2369.21|2369.21|2369.42|2369.42|2369.21|2369.21|0
1646840410000|2022-03-09 15:40:10|2369.34|2369.34|2369.23|2369.23|2369.34|2369.34|2369.23|2369.23|0
1646840420000|2022-03-09 15:40:20|2369.63|2369.63|2369.44|2369.44|2369.71|2369.71|2369.44|2369.44|0
1646840430000|2022-03-09 15:40:30|2369.58|2369.58|2369.54|2369.54|2369.66|2369.66|2369.54|2369.54|0
1646840450000|2022-03-09 15:40:50|2369.62|2369.62|2369.81|2369.81|2369.81|2369.81|2369.62|2369.62|0
1646840460000|2022-03-09 15:41:00|2369.65|2369.65|2369.15|2369.15|2369.65|2369.65|2369.15|2369.15|0
1646840480000|2022-03-09 15:41:20|2369.27|2369.27|2369.73|2369.73|2369.73|2369.73|2369.27|2369.27|0
1646840490000|2022-03-09 15:41:30|2369.6|2369.6|2369.45|2369.45|2369.6|2369.6|2369.45|2369.45|0
1646840500000|2022-03-09 15:41:40|2369.5|2369.5|2369.5|2369.5|2369.5|2369.5|2369.5|2369.5|0
1646840510000|2022-03-09 15:41:50|2369.14|2369.14|2369.22|2369.22|2369.22|2369.22|2369.08|2369.08|0
1646840520000|2022-03-09 15:42:00|2369.28|2369.28|2368.58|2368.58|2369.28|2369.28|2368.58|2368.58|0
1646840530000|2022-03-09 15:42:10|2368.4|2368.4|2367.86|2367.86|2368.4|2368.4|2367.86|2367.86|0
1646840540000|2022-03-09 15:42:20|2367.82|2367.82|2367.06|2367.06|2367.82|2367.82|2367.06|2367.06|0
1646840560000|2022-03-09 15:42:40|2367.2|2367.2|2367.13|2367.13|2367.2|2367.2|2367.13|2367.13|0
1646840570000|2022-03-09 15:42:50|2367.21|2367.21|2366.89|2366.89|2367.21|2367.21|2366.89|2366.89|0
1646840580000|2022-03-09 15:43:00|2367.11|2367.11|2369.42|2369.42|2369.44|2369.44|2367.11|2367.11|0
1646840590000|2022-03-09 15:43:10|2369.45|2369.45|2369.31|2369.31|2369.51|2369.51|2369.31|2369.31|0
1646840600000|2022-03-09 15:43:20|2369.42|2369.42|2370.06|2370.06|2370.06|2370.06|2369.42|2369.42|0
1646840610000|2022-03-09 15:43:30|2370.38|2370.38|2370.23|2370.23|2370.38|2370.38|2370.23|2370.23|0
1646840620000|2022-03-09 15:43:40|2370.16|2370.16|2370.29|2370.29|2370.41|2370.41|2370.16|2370.16|0
1646840630000|2022-03-09 15:43:50|2370.22|2370.22|2369.8|2369.8|2370.22|2370.22|2369.8|2369.8|0
1646840640000|2022-03-09 15:44:00|2369.7|2369.7|2369.55|2369.55|2369.76|2369.76|2369.55|2369.55|0
1646840650000|2022-03-09 15:44:10|2369.23|2369.23|2368.88|2368.88|2369.34|2369.34|2368.88|2368.88|0
1646840660000|2022-03-09 15:44:20|2368.84|2368.84|2367.86|2367.86|2368.84|2368.84|2367.86|2367.86|0
1646840670000|2022-03-09 15:44:30|2367.88|2367.88|2367.92|2367.92|2367.92|2367.92|2367.73|2367.73|0
1646840680000|2022-03-09 15:44:40|2367.98|2367.98|2368.22|2368.22|2368.22|2368.22|2367.98|2367.98|0
1646840690000|2022-03-09 15:44:50|2368.29|2368.29|2368.11|2368.11|2368.29|2368.29|2368.11|2368.11|0
1646840700000|2022-03-09 15:45:00|2368.18|2368.18|2368.68|2368.68|2368.68|2368.68|2368.18|2368.18|0
1646840710000|2022-03-09 15:45:10|2368.61|2368.61|2368.68|2368.68|2368.68|2368.68|2368.61|2368.61|0
1646840720000|2022-03-09 15:45:20|2368.75|2368.75|2368.75|2368.75|2368.75|2368.75|2368.75|2368.75|0
1646840730000|2022-03-09 15:45:30|2369.2|2369.2|2369.66|2369.66|2369.66|2369.66|2369.2|2369.2|0
1646840740000|2022-03-09 15:45:40|2369.78|2369.78|2370.27|2370.27|2370.27|2370.27|2369.78|2369.78|0
1646840750000|2022-03-09 15:45:50|2370.61|2370.61|2370.65|2370.65|2370.65|2370.65|2370.61|2370.61|0
1646840760000|2022-03-09 15:46:00|2370.72|2370.72|2370.93|2370.93|2370.93|2370.93|2370.72|2370.72|0
1646840770000|2022-03-09 15:46:10|2371.25|2371.25|2371.26|2371.26|2371.33|2371.33|2371.25|2371.25|0
1646840780000|2022-03-09 15:46:20|2371.37|2371.37|2372.21|2372.21|2372.21|2372.21|2371.37|2371.37|0
1646840790000|2022-03-09 15:46:30|2372.33|2372.33|2372.85|2372.85|2372.85|2372.85|2372.33|2372.33|0
1646840800000|2022-03-09 15:46:40|2373.03|2373.03|2373.22|2373.22|2373.22|2373.22|2373.03|2373.03|0
1646840810000|2022-03-09 15:46:50|2373.1|2373.1|2373.42|2373.42|2373.42|2373.42|2373.1|2373.1|0
1646840820000|2022-03-09 15:47:00|2373.22|2373.22|2372.49|2372.49|2373.22|2373.22|2372.49|2372.49|0
1646840830000|2022-03-09 15:47:10|2372.56|2372.56|2372.51|2372.51|2372.81|2372.81|2372.51|2372.51|0
1646840850000|2022-03-09 15:47:30|2372.38|2372.38|2372.31|2372.31|2372.38|2372.38|2372.31|2372.31|0
1646840860000|2022-03-09 15:47:40|2372.22|2372.22|2372.25|2372.25|2372.25|2372.25|2372.18|2372.18|0
1646840870000|2022-03-09 15:47:50|2372.3|2372.3|2372.26|2372.26|2372.37|2372.37|2372.26|2372.26|0
1646840880000|2022-03-09 15:48:00|2372.4|2372.4|2372.1|2372.1|2372.4|2372.4|2372.1|2372.1|0
1646840890000|2022-03-09 15:48:10|2372.17|2372.17|2372.21|2372.21|2372.21|2372.21|2372.1|2372.1|0
1646840900000|2022-03-09 15:48:20|2371.73|2371.73|2371.45|2371.45|2371.73|2371.73|2371.29|2371.29|0
1646840910000|2022-03-09 15:48:30|2371.38|2371.38|2370.74|2370.74|2371.38|2371.38|2370.74|2370.74|0
1646840920000|2022-03-09 15:48:40|2370.43|2370.43|2370.6|2370.6|2370.6|2370.6|2370.37|2370.37|0
1646840930000|2022-03-09 15:48:50|2371.06|2371.06|2372.46|2372.46|2372.46|2372.46|2371.06|2371.06|0
1646840940000|2022-03-09 15:49:00|2372.61|2372.61|2373.24|2373.24|2373.24|2373.24|2372.61|2372.61|0
1646840950000|2022-03-09 15:49:10|2373.38|2373.38|2373.38|2373.38|2373.38|2373.38|2373.38|2373.38|0
1646840960000|2022-03-09 15:49:20|2373.24|2373.24|2373.47|2373.47|2373.47|2373.47|2373.24|2373.24|0
1646840970000|2022-03-09 15:49:30|2373.31|2373.31|2373.43|2373.43|2373.43|2373.43|2373.31|2373.31|0
1646840980000|2022-03-09 15:49:40|2373.55|2373.55|2373.52|2373.52|2373.65|2373.65|2373.52|2373.52|0
1646840990000|2022-03-09 15:49:50|2373.44|2373.44|2373.26|2373.26|2373.44|2373.44|2373.26|2373.26|0
1646841000000|2022-03-09 15:50:00|2373.34|2373.34|2373.38|2373.38|2373.41|2373.41|2373.34|2373.34|0
1646841010000|2022-03-09 15:50:10|2373.51|2373.51|2373.12|2373.12|2373.51|2373.51|2373.12|2373.12|0
1646841020000|2022-03-09 15:50:20|2373.19|2373.19|2373.9|2373.9|2373.9|2373.9|2373.19|2373.19|0
1646841030000|2022-03-09 15:50:30|2374.01|2374.01|2374.42|2374.42|2374.42|2374.42|2374.01|2374.01|0
1646841040000|2022-03-09 15:50:40|2374.55|2374.55|2375.49|2375.49|2375.49|2375.49|2374.55|2374.55|0
1646841050000|2022-03-09 15:50:50|2375.62|2375.62|2375.37|2375.37|2375.78|2375.78|2375.37|2375.37|0
1646841060000|2022-03-09 15:51:00|2375.24|2375.24|2374.65|2374.65|2375.24|2375.24|2374.65|2374.65|0
1646841070000|2022-03-09 15:51:10|2374.49|2374.49|2374.57|2374.57|2374.57|2374.57|2374.49|2374.49|0
1646841080000|2022-03-09 15:51:20|2374.79|2374.79|2374.7|2374.7|2374.85|2374.85|2374.7|2374.7|0
1646841090000|2022-03-09 15:51:30|2374.62|2374.62|2374.49|2374.49|2374.62|2374.62|2374.49|2374.49|0
1646841100000|2022-03-09 15:51:40|2374.38|2374.38|2373.99|2373.99|2374.38|2374.38|2373.99|2373.99|0
1646841110000|2022-03-09 15:51:50|2373.88|2373.88|2373.73|2373.73|2373.88|2373.88|2373.73|2373.73|0
1646841120000|2022-03-09 15:52:00|2373.61|2373.61|2374.42|2374.42|2374.42|2374.42|2373.55|2373.55|0
1646841130000|2022-03-09 15:52:10|2374.59|2374.59|2375.29|2375.29|2375.29|2375.29|2374.59|2374.59|0
1646841140000|2022-03-09 15:52:20|2375.35|2375.35|2375.39|2375.39|2375.39|2375.39|2375.35|2375.35|0
1646841150000|2022-03-09 15:52:30|2375.72|2375.72|2375.72|2375.72|2375.72|2375.72|2375.72|2375.72|0
1646841160000|2022-03-09 15:52:40|2375.64|2375.64|2375.33|2375.33|2375.64|2375.64|2375.33|2375.33|0
1646841170000|2022-03-09 15:52:50|2375.4|2375.4|2375.65|2375.65|2375.65|2375.65|2375.4|2375.4|0
1646841180000|2022-03-09 15:53:00|2376.29|2376.29|2376.29|2376.29|2376.29|2376.29|2376.29|2376.29|0
1646841190000|2022-03-09 15:53:10|2376.45|2376.45|2377.08|2377.08|2377.08|2377.08|2376.45|2376.45|0
1646841200000|2022-03-09 15:53:20|2377.19|2377.19|2377.65|2377.65|2377.65|2377.65|2377.19|2377.19|0
1646841210000|2022-03-09 15:53:30|2377.69|2377.69|2378.22|2378.22|2378.22|2378.22|2377.69|2377.69|0
1646841220000|2022-03-09 15:53:40|2378.15|2378.15|2378.2|2378.2|2378.27|2378.27|2378.15|2378.15|0
1646841230000|2022-03-09 15:53:50|2378.12|2378.12|2377.1|2377.1|2378.12|2378.12|2377.1|2377.1|0
1646841240000|2022-03-09 15:54:00|2376.97|2376.97|2375.87|2375.87|2376.97|2376.97|2375.87|2375.87|0
1646841250000|2022-03-09 15:54:10|2375.72|2375.72|2375.72|2375.72|2375.72|2375.72|2375.72|2375.72|0
1646841260000|2022-03-09 15:54:20|2375.56|2375.56|2375.2|2375.2|2375.56|2375.56|2375.2|2375.2|0
1646841270000|2022-03-09 15:54:30|2375.09|2375.09|2375.03|2375.03|2375.09|2375.09|2375.03|2375.03|0
1646841280000|2022-03-09 15:54:40|2374.37|2374.37|2373.83|2373.83|2374.37|2374.37|2373.83|2373.83|0
1646841290000|2022-03-09 15:54:50|2373.99|2373.99|2373.99|2373.99|2373.99|2373.99|2373.99|2373.99|0
1646841300000|2022-03-09 15:55:00|2373.92|2373.92|2373.76|2373.76|2373.92|2373.92|2373.5|2373.5|0
1646841310000|2022-03-09 15:55:10|2373.89|2373.89|2373.89|2373.89|2373.97|2373.97|2373.89|2373.89|0
1646841330000|2022-03-09 15:55:30|2373.96|2373.96|2374.11|2374.11|2374.11|2374.11|2373.96|2373.96|0
1646841340000|2022-03-09 15:55:40|2374.03|2374.03|2373.48|2373.48|2374.03|2374.03|2373.48|2373.48|0
1646841350000|2022-03-09 15:55:50|2373.35|2373.35|2373.34|2373.34|2373.53|2373.53|2373.31|2373.31|0
1646841360000|2022-03-09 15:56:00|2373.22|2373.22|2373.3|2373.3|2373.38|2373.38|2373.22|2373.22|0
1646841370000|2022-03-09 15:56:10|2373.19|2373.19|2373.19|2373.19|2373.19|2373.19|2373.19|2373.19|0
1646841380000|2022-03-09 15:56:20|2373.08|2373.08|2373.05|2373.05|2373.27|2373.27|2373.05|2373.05|0
1646841400000|2022-03-09 15:56:40|2373.12|2373.12|2372.73|2372.73|2373.25|2373.25|2372.73|2372.73|0
1646841410000|2022-03-09 15:56:50|2372.8|2372.8|2372.91|2372.91|2373.04|2373.04|2372.72|2372.72|0
1646841420000|2022-03-09 15:57:00|2372.8|2372.8|2372.8|2372.8|2372.8|2372.8|2372.8|2372.8|0
1646841430000|2022-03-09 15:57:10|2372.68|2372.68|2372.38|2372.38|2372.68|2372.68|2372.2|2372.2|0
1646841440000|2022-03-09 15:57:20|2372.56|2372.56|2372.77|2372.77|2372.84|2372.84|2372.56|2372.56|0
1646841450000|2022-03-09 15:57:30|2372.7|2372.7|2372.39|2372.39|2372.7|2372.7|2372.39|2372.39|0
1646841460000|2022-03-09 15:57:40|2372.55|2372.55|2372.97|2372.97|2372.97|2372.97|2372.55|2372.55|0
1646841470000|2022-03-09 15:57:50|2373.13|2373.13|2373.22|2373.22|2373.22|2373.22|2373.05|2373.05|0
1646841480000|2022-03-09 15:58:00|2373.06|2373.06|2373.72|2373.72|2373.72|2373.72|2373.06|2373.06|0
1646841490000|2022-03-09 15:58:10|2373.65|2373.65|2374.07|2374.07|2374.07|2374.07|2373.65|2373.65|0
1646841500000|2022-03-09 15:58:20|2374.15|2374.15|2374.75|2374.75|2374.75|2374.75|2374.15|2374.15|0
1646841510000|2022-03-09 15:58:30|2374.82|2374.82|2374.94|2374.94|2374.94|2374.94|2374.66|2374.66|0
1646841520000|2022-03-09 15:58:40|2374.86|2374.86|2375.18|2375.18|2375.18|2375.18|2374.86|2374.86|0
1646841530000|2022-03-09 15:58:50|2375.25|2375.25|2375.48|2375.48|2375.48|2375.48|2375.25|2375.25|0
1646841540000|2022-03-09 15:59:00|2375.55|2375.55|2375.58|2375.58|2375.74|2375.74|2375.55|2375.55|0
1646841550000|2022-03-09 15:59:10|2375.65|2375.65|2375.64|2375.64|2375.65|2375.65|2375.56|2375.56|0
1646841560000|2022-03-09 15:59:20|2375.52|2375.52|2375.39|2375.39|2375.52|2375.52|2375.39|2375.39|0
1646841570000|2022-03-09 15:59:30|2375.54|2375.54|2375.42|2375.42|2375.54|2375.54|2375.39|2375.39|0
1646841580000|2022-03-09 15:59:40|2375.55|2375.55|2374.76|2374.76|2375.55|2375.55|2374.76|2374.76|0
1646841590000|2022-03-09 15:59:50|2374.71|2374.71|2374.23|2374.23|2374.71|2374.71|2374.2|2374.2|0
1646841600000|2022-03-09 16:00:00|2374.16|2374.16|2372.66|2372.66|2374.16|2374.16|2372.66|2372.66|0
1646841610000|2022-03-09 16:00:10|2372.62|2372.62|2372.62|2372.62|2372.62|2372.62|2372.62|2372.62|0
1646841620000|2022-03-09 16:00:20|2372.7|2372.7|2372.68|2372.68|2372.77|2372.77|2372.61|2372.61|0
1646841640000|2022-03-09 16:00:40|2372.52|2372.52|2371.94|2371.94|2372.52|2372.52|2371.94|2371.94|0
1646841650000|2022-03-09 16:00:50|2372|2372|2371.74|2371.74|2372.08|2372.08|2371.59|2371.59|0
1646841660000|2022-03-09 16:01:00|2371.63|2371.63|2371.74|2371.74|2371.74|2371.74|2371.33|2371.33|0
1646841670000|2022-03-09 16:01:10|2371.63|2371.63|2371.35|2371.35|2371.66|2371.66|2371.35|2371.35|0
1646841680000|2022-03-09 16:01:20|2371.27|2371.27|2370.83|2370.83|2371.27|2371.27|2370.72|2370.72|0
1646841690000|2022-03-09 16:01:30|2370.76|2370.76|2370.04|2370.04|2370.76|2370.76|2370.04|2370.04|0
1646841700000|2022-03-09 16:01:40|2369.73|2369.73|2369.11|2369.11|2369.73|2369.73|2369.11|2369.11|0
1646841710000|2022-03-09 16:01:50|2368.9|2368.9|2368.69|2368.69|2368.9|2368.9|2368.69|2368.69|0
1646841720000|2022-03-09 16:02:00|2368.62|2368.62|2368.43|2368.43|2368.62|2368.62|2368.4|2368.4|0
1646841730000|2022-03-09 16:02:10|2368.47|2368.47|2368.18|2368.18|2368.57|2368.57|2368.18|2368.18|0
1646841740000|2022-03-09 16:02:20|2368.41|2368.41|2368.41|2368.41|2368.41|2368.41|2368.41|2368.41|0
1646841750000|2022-03-09 16:02:30|2368.49|2368.49|2368.62|2368.62|2368.62|2368.62|2368.49|2368.49|0
1646841760000|2022-03-09 16:02:40|2368.31|2368.31|2368.78|2368.78|2368.78|2368.78|2368.31|2368.31|0
1646841780000|2022-03-09 16:03:00|2368.9|2368.9|2370.39|2370.39|2370.39|2370.39|2368.9|2368.9|0
1646841790000|2022-03-09 16:03:10|2370.5|2370.5|2370.72|2370.72|2370.72|2370.72|2370.43|2370.43|0
1646841800000|2022-03-09 16:03:20|2370.76|2370.76|2370.6|2370.6|2370.76|2370.76|2370.6|2370.6|0
1646841810000|2022-03-09 16:03:30|2370.53|2370.53|2370.16|2370.16|2370.53|2370.53|2370.16|2370.16|0
1646841820000|2022-03-09 16:03:40|2370.23|2370.23|2370.43|2370.43|2370.43|2370.43|2370.23|2370.23|0
1646841830000|2022-03-09 16:03:50|2370.5|2370.5|2370.83|2370.83|2370.83|2370.83|2370.5|2370.5|0
1646841840000|2022-03-09 16:04:00|2370.89|2370.89|2370.89|2370.89|2370.89|2370.89|2370.89|2370.89|0
1646841850000|2022-03-09 16:04:10|2370.82|2370.82|2370.82|2370.82|2370.82|2370.82|2370.82|2370.82|0
1646841860000|2022-03-09 16:04:20|2370.7|2370.7|2370.59|2370.59|2370.7|2370.7|2370.59|2370.59|0
1646841870000|2022-03-09 16:04:30|2370.27|2370.27|2369.91|2369.91|2370.27|2370.27|2369.91|2369.91|0
1646841880000|2022-03-09 16:04:40|2369.77|2369.77|2369.41|2369.41|2369.77|2369.77|2369.41|2369.41|0
1646841890000|2022-03-09 16:04:50|2369.45|2369.45|2369.39|2369.39|2369.45|2369.45|2369.39|2369.39|0
1646841900000|2022-03-09 16:05:00|2369.54|2369.54|2369.42|2369.42|2369.62|2369.62|2369.42|2369.42|0
1646841910000|2022-03-09 16:05:10|2369.58|2369.58|2369.74|2369.74|2369.74|2369.74|2369.58|2369.58|0
1646841920000|2022-03-09 16:05:20|2369.89|2369.89|2370|2370|2370|2370|2369.89|2369.89|0
1646841930000|2022-03-09 16:05:30|2370.07|2370.07|2370.68|2370.68|2370.68|2370.68|2370.07|2370.07|0
1646841940000|2022-03-09 16:05:40|2370.87|2370.87|2372.13|2372.13|2372.13|2372.13|2370.87|2370.87|0
1646841950000|2022-03-09 16:05:50|2372.16|2372.16|2372.13|2372.13|2372.24|2372.24|2372.13|2372.13|0
1646841960000|2022-03-09 16:06:00|2371.97|2371.97|2371.63|2371.63|2371.97|2371.97|2371.41|2371.41|0
1646841970000|2022-03-09 16:06:10|2371.47|2371.47|2371.23|2371.23|2371.47|2371.47|2371.23|2371.23|0
1646841980000|2022-03-09 16:06:20|2371.17|2371.17|2371.11|2371.11|2371.17|2371.17|2371.05|2371.05|0
1646841990000|2022-03-09 16:06:30|2371.17|2371.17|2370.82|2370.82|2371.29|2371.29|2370.82|2370.82|0
1646842000000|2022-03-09 16:06:40|2370.79|2370.79|2370.79|2370.79|2370.79|2370.79|2370.79|2370.79|0
1646842010000|2022-03-09 16:06:50|2370.86|2370.86|2371.14|2371.14|2371.41|2371.41|2370.86|2370.86|0
1646842020000|2022-03-09 16:07:00|2371.06|2371.06|2370.99|2370.99|2371.06|2371.06|2370.99|2370.99|0
1646842030000|2022-03-09 16:07:10|2371.13|2371.13|2371.05|2371.05|2371.13|2371.13|2371.01|2371.01|0
1646842040000|2022-03-09 16:07:20|2371.13|2371.13|2371.2|2371.2|2371.2|2371.2|2371.13|2371.13|0
1646842060000|2022-03-09 16:07:40|2371.35|2371.35|2371.35|2371.35|2371.42|2371.42|2371.35|2371.35|0
1646842070000|2022-03-09 16:07:50|2371.46|2371.46|2371.52|2371.52|2371.52|2371.52|2371.46|2371.46|0
1646842080000|2022-03-09 16:08:00|2371.58|2371.58|2371.58|2371.58|2371.61|2371.61|2371.55|2371.55|0
1646842090000|2022-03-09 16:08:10|2371.64|2371.64|2371.45|2371.45|2371.64|2371.64|2371.42|2371.42|0
1646842100000|2022-03-09 16:08:20|2371.34|2371.34|2371.79|2371.79|2371.79|2371.79|2371.34|2371.34|0
1646842110000|2022-03-09 16:08:30|2371.86|2371.86|2371.79|2371.79|2371.86|2371.86|2371.79|2371.79|0
1646842120000|2022-03-09 16:08:40|2371.75|2371.75|2371.82|2371.82|2371.82|2371.82|2371.75|2371.75|0
1646842130000|2022-03-09 16:08:50|2371.69|2371.69|2371.52|2371.52|2371.69|2371.69|2371.52|2371.52|0
1646842140000|2022-03-09 16:09:00|2371.27|2371.27|2370.69|2370.69|2371.27|2371.27|2370.69|2370.69|0
1646842150000|2022-03-09 16:09:10|2370.73|2370.73|2370.23|2370.23|2370.73|2370.73|2370.23|2370.23|0
1646842160000|2022-03-09 16:09:20|2370.15|2370.15|2369.17|2369.17|2370.15|2370.15|2369.17|2369.17|0
1646842170000|2022-03-09 16:09:30|2369.02|2369.02|2368.69|2368.69|2369.02|2369.02|2368.69|2368.69|0
1646842180000|2022-03-09 16:09:40|2368.87|2368.87|2368.87|2368.87|2368.87|2368.87|2368.87|2368.87|0
1646842190000|2022-03-09 16:09:50|2368.76|2368.76|2368.63|2368.63|2368.76|2368.76|2368.63|2368.63|0
1646842200000|2022-03-09 16:10:00|2368.31|2368.31|2368.62|2368.62|2368.62|2368.62|2368.31|2368.31|0
1646842210000|2022-03-09 16:10:10|2368.54|2368.54|2367.43|2367.43|2368.54|2368.54|2367.43|2367.43|0
1646842220000|2022-03-09 16:10:20|2367.58|2367.58|2367.3|2367.3|2367.58|2367.58|2367.3|2367.3|0
1646842230000|2022-03-09 16:10:30|2367.24|2367.24|2367.24|2367.24|2367.3|2367.3|2367.24|2367.24|0
1646842240000|2022-03-09 16:10:40|2367.08|2367.08|2367.08|2367.08|2367.08|2367.08|2366.93|2366.93|0
1646842250000|2022-03-09 16:10:50|2367.01|2367.01|2367.92|2367.92|2367.92|2367.92|2367.01|2367.01|0
1646842260000|2022-03-09 16:11:00|2368.03|2368.03|2367.96|2367.96|2368.03|2368.03|2367.96|2367.96|0
1646842270000|2022-03-09 16:11:10|2367.89|2367.89|2367.75|2367.75|2367.89|2367.89|2367.75|2367.75|0
1646842280000|2022-03-09 16:11:20|2367.68|2367.68|2367.24|2367.24|2367.68|2367.68|2367.24|2367.24|0
1646842290000|2022-03-09 16:11:30|2367.13|2367.13|2367.27|2367.27|2367.34|2367.34|2367.13|2367.13|0
1646842300000|2022-03-09 16:11:40|2367.34|2367.34|2367.34|2367.34|2367.34|2367.34|2367.34|2367.34|0
1646842310000|2022-03-09 16:11:50|2367.31|2367.31|2367.05|2367.05|2367.31|2367.31|2367.05|2367.05|0
1646842320000|2022-03-09 16:12:00|2367.01|2367.01|2366.88|2366.88|2367.07|2367.07|2366.48|2366.48|0
1646842340000|2022-03-09 16:12:20|2367.02|2367.02|2367.04|2367.04|2367.09|2367.09|2366.95|2366.95|0
1646842350000|2022-03-09 16:12:30|2366.82|2366.82|2365.94|2365.94|2366.82|2366.82|2365.94|2365.94|0
1646842360000|2022-03-09 16:12:40|2365.88|2365.88|2365.33|2365.33|2365.88|2365.88|2365.33|2365.33|0
1646842370000|2022-03-09 16:12:50|2365.21|2365.21|2365.21|2365.21|2365.33|2365.33|2365.21|2365.21|0
1646842380000|2022-03-09 16:13:00|2365.07|2365.07|2364.74|2364.74|2365.07|2365.07|2364.74|2364.74|0
1646842390000|2022-03-09 16:13:10|2364.71|2364.71|2364.51|2364.51|2364.71|2364.71|2364.51|2364.51|0
1646842400000|2022-03-09 16:13:20|2364.58|2364.58|2364.24|2364.24|2364.58|2364.58|2364.24|2364.24|0
1646842410000|2022-03-09 16:13:30|2364.05|2364.05|2364.23|2364.23|2364.23|2364.23|2363.94|2363.94|0
1646842420000|2022-03-09 16:13:40|2364.12|2364.12|2364.13|2364.13|2364.27|2364.27|2364.12|2364.12|0
1646842430000|2022-03-09 16:13:50|2364.07|2364.07|2364.02|2364.02|2364.13|2364.13|2364.02|2364.02|0
1646842440000|2022-03-09 16:14:00|2364.09|2364.09|2363.75|2363.75|2364.09|2364.09|2363.75|2363.75|0
1646842450000|2022-03-09 16:14:10|2363.71|2363.71|2363.55|2363.55|2363.71|2363.71|2363.28|2363.28|0
1646842460000|2022-03-09 16:14:20|2363.9|2363.9|2363.85|2363.85|2364.18|2364.18|2363.85|2363.85|0
1646842470000|2022-03-09 16:14:30|2363.74|2363.74|2363.99|2363.99|2364.04|2364.04|2363.74|2363.74|0
1646842480000|2022-03-09 16:14:40|2364.18|2364.18|2364.11|2364.11|2364.37|2364.37|2364.03|2364.03|0
1646842490000|2022-03-09 16:14:50|2364.18|2364.18|2364.28|2364.28|2364.34|2364.34|2364.18|2364.18|0
1646842500000|2022-03-09 16:15:00|2364.36|2364.36|2364.11|2364.11|2364.36|2364.36|2364.03|2364.03|0
1646842510000|2022-03-09 16:15:10|2364.18|2364.18|2364.17|2364.17|2364.29|2364.29|2364.17|2364.17|0
1646842520000|2022-03-09 16:15:20|2364.23|2364.23|2363.35|2363.35|2364.23|2364.23|2363.35|2363.35|0
1646842530000|2022-03-09 16:15:30|2363.41|2363.41|2364.02|2364.02|2364.1|2364.1|2363.41|2363.41|0
1646842540000|2022-03-09 16:15:40|2364.16|2364.16|2363.96|2363.96|2364.16|2364.16|2363.9|2363.9|0
1646842550000|2022-03-09 16:15:50|2364.28|2364.28|2364.34|2364.34|2364.34|2364.34|2364.28|2364.28|0
1646842560000|2022-03-09 16:16:00|2364.42|2364.42|2364.67|2364.67|2364.67|2364.67|2364.42|2364.42|0
1646842570000|2022-03-09 16:16:10|2364.75|2364.75|2364.99|2364.99|2365|2365|2364.66|2364.66|0
1646842580000|2022-03-09 16:16:20|2364.88|2364.88|2364.88|2364.88|2364.88|2364.88|2364.88|2364.88|0
1646842590000|2022-03-09 16:16:30|2364.96|2364.96|2364.78|2364.78|2364.96|2364.96|2364.78|2364.78|0
1646842600000|2022-03-09 16:16:40|2364.68|2364.68|2365.22|2365.22|2365.22|2365.22|2364.68|2364.68|0
1646842610000|2022-03-09 16:16:50|2365.28|2365.28|2365.28|2365.28|2365.36|2365.36|2365.28|2365.28|0
1646842620000|2022-03-09 16:17:00|2365.24|2365.24|2365.09|2365.09|2365.24|2365.24|2365.09|2365.09|0
1646842640000|2022-03-09 16:17:20|2365.57|2365.57|2366.37|2366.37|2366.37|2366.37|2365.57|2365.57|0
1646842650000|2022-03-09 16:17:30|2366.3|2366.3|2366.78|2366.78|2366.78|2366.78|2366.3|2366.3|0
1646842660000|2022-03-09 16:17:40|2366.65|2366.65|2366.79|2366.79|2366.79|2366.79|2366.65|2366.65|0
1646842670000|2022-03-09 16:17:50|2366.71|2366.71|2366.6|2366.6|2366.71|2366.71|2366.6|2366.6|0
1646842680000|2022-03-09 16:18:00|2366.28|2366.28|2366.01|2366.01|2366.32|2366.32|2366.01|2366.01|0
1646842690000|2022-03-09 16:18:10|2366.07|2366.07|2366.28|2366.28|2366.28|2366.28|2366.07|2366.07|0
1646842700000|2022-03-09 16:18:20|2366.54|2366.54|2366.75|2366.75|2366.75|2366.75|2366.54|2366.54|0
1646842710000|2022-03-09 16:18:30|2366.64|2366.64|2366.64|2366.64|2366.87|2366.87|2366.64|2366.64|0
1646842720000|2022-03-09 16:18:40|2366.52|2366.52|2366.56|2366.56|2366.64|2366.64|2366.41|2366.41|0
1646842730000|2022-03-09 16:18:50|2366.78|2366.78|2366.68|2366.68|2367.23|2367.23|2366.68|2366.68|0
1646842740000|2022-03-09 16:19:00|2366.74|2366.74|2366.61|2366.61|2366.74|2366.74|2366.61|2366.61|0
1646842750000|2022-03-09 16:19:10|2366.5|2366.5|2366.57|2366.57|2366.68|2366.68|2366.5|2366.5|0
1646842760000|2022-03-09 16:19:20|2366.84|2366.84|2367.37|2367.37|2367.37|2367.37|2366.84|2366.84|0
1646842770000|2022-03-09 16:19:30|2367.43|2367.43|2367.99|2367.99|2368.47|2368.47|2367.3|2367.3|0
1646842780000|2022-03-09 16:19:40|2368.05|2368.05|2367.98|2367.98|2368.05|2368.05|2367.98|2367.98|0
1646842800000|2022-03-09 16:20:00|2368.05|2368.05|2367.9|2367.9|2368.19|2368.19|2367.9|2367.9|0
1646842810000|2022-03-09 16:20:10|2368.3|2368.3|2369.67|2369.67|2369.67|2369.67|2368.3|2368.3|0
1646842820000|2022-03-09 16:20:20|2369.79|2369.79|2369.79|2369.79|2369.79|2369.79|2369.79|2369.79|0
1646842830000|2022-03-09 16:20:30|2369.87|2369.87|2370.33|2370.33|2370.33|2370.33|2369.79|2369.79|0
1646842840000|2022-03-09 16:20:40|2370.25|2370.25|2370.25|2370.25|2370.25|2370.25|2370.18|2370.18|0
1646842850000|2022-03-09 16:20:50|2370.38|2370.38|2368.94|2368.94|2370.38|2370.38|2368.94|2368.94|0
1646842860000|2022-03-09 16:21:00|2368.88|2368.88|2368.37|2368.37|2368.88|2368.88|2368.37|2368.37|0
1646842870000|2022-03-09 16:21:10|2368.29|2368.29|2368.36|2368.36|2368.36|2368.36|2368.1|2368.1|0
1646842880000|2022-03-09 16:21:20|2368.23|2368.23|2368.13|2368.13|2368.23|2368.23|2368.05|2368.05|0
1646842890000|2022-03-09 16:21:30|2368.37|2368.37|2368.52|2368.52|2368.64|2368.64|2368.37|2368.37|0
1646842900000|2022-03-09 16:21:40|2368.41|2368.41|2368|2368|2368.41|2368.41|2368|2368|0
1646842910000|2022-03-09 16:21:50|2367.85|2367.85|2367.19|2367.19|2367.99|2367.99|2367.19|2367.19|0
1646842920000|2022-03-09 16:22:00|2367.16|2367.16|2366.91|2366.91|2367.16|2367.16|2366.91|2366.91|0
1646842930000|2022-03-09 16:22:10|2366.85|2366.85|2367.2|2367.2|2367.2|2367.2|2366.72|2366.72|0
1646842940000|2022-03-09 16:22:20|2367.14|2367.14|2366.58|2366.58|2367.21|2367.21|2366.43|2366.43|0
1646842950000|2022-03-09 16:22:30|2366.32|2366.32|2366.32|2366.32|2366.32|2366.32|2366.32|2366.32|0
1646842960000|2022-03-09 16:22:40|2366.2|2366.2|2366.16|2366.16|2366.33|2366.33|2366.16|2366.16|0
1646842970000|2022-03-09 16:22:50|2365.97|2365.97|2365.97|2365.97|2366.08|2366.08|2365.94|2365.94|0
1646842980000|2022-03-09 16:23:00|2365.84|2365.84|2365.84|2365.84|2365.84|2365.84|2365.84|2365.84|0
1646842990000|2022-03-09 16:23:10|2365.92|2365.92|2366.21|2366.21|2366.31|2366.31|2365.92|2365.92|0
1646843000000|2022-03-09 16:23:20|2366.34|2366.34|2367.03|2367.03|2367.03|2367.03|2366.34|2366.34|0
1646843010000|2022-03-09 16:23:30|2367.12|2367.12|2368.19|2368.19|2368.19|2368.19|2367.12|2367.12|0
1646843030000|2022-03-09 16:23:50|2368.27|2368.27|2368.3|2368.3|2368.41|2368.41|2368.27|2368.27|0
1646843040000|2022-03-09 16:24:00|2368.36|2368.36|2368.55|2368.55|2368.62|2368.62|2368.36|2368.36|0
1646843050000|2022-03-09 16:24:10|2368.48|2368.48|2368.4|2368.4|2368.48|2368.48|2368.4|2368.4|0
1646843060000|2022-03-09 16:24:20|2368.27|2368.27|2368.27|2368.27|2368.27|2368.27|2368.27|2368.27|0
1646843080000|2022-03-09 16:24:40|2368.14|2368.14|2368.19|2368.19|2368.19|2368.19|2368.06|2368.06|0
1646843090000|2022-03-09 16:24:50|2368.07|2368.07|2367.47|2367.47|2368.14|2368.14|2367.47|2367.47|0
1646843100000|2022-03-09 16:25:00|2367.41|2367.41|2367.53|2367.53|2367.55|2367.55|2367.14|2367.14|0
1646843110000|2022-03-09 16:25:10|2367.65|2367.65|2367.69|2367.69|2367.69|2367.69|2367.62|2367.62|0
1646843120000|2022-03-09 16:25:20|2367.53|2367.53|2367.53|2367.53|2367.53|2367.53|2367.53|2367.53|0
1646843130000|2022-03-09 16:25:30|2367.69|2367.69|2367.92|2367.92|2367.92|2367.92|2367.58|2367.58|0
1646843140000|2022-03-09 16:25:40|2368.03|2368.03|2368.07|2368.07|2368.07|2368.07|2368.03|2368.03|0
1646843150000|2022-03-09 16:25:50|2368.14|2368.14|2368.23|2368.23|2368.41|2368.41|2368.14|2368.14|0
1646843160000|2022-03-09 16:26:00|2368.29|2368.29|2368.21|2368.21|2368.37|2368.37|2368.21|2368.21|0
1646843170000|2022-03-09 16:26:10|2368.28|2368.28|2368.41|2368.41|2368.41|2368.41|2368.28|2368.28|0
1646843180000|2022-03-09 16:26:20|2368.32|2368.32|2368.01|2368.01|2368.32|2368.32|2367.98|2367.98|0
1646843190000|2022-03-09 16:26:30|2368.14|2368.14|2368.3|2368.3|2368.3|2368.3|2368.14|2368.14|0
1646843200000|2022-03-09 16:26:40|2368.34|2368.34|2369.92|2369.92|2369.92|2369.92|2368.27|2368.27|0
1646843210000|2022-03-09 16:26:50|2369.99|2369.99|2369.55|2369.55|2370.24|2370.24|2369.15|2369.15|0
1646843220000|2022-03-09 16:27:00|2369.61|2369.61|2369.43|2369.43|2369.94|2369.94|2369.3|2369.3|0
1646843230000|2022-03-09 16:27:10|2369.37|2369.37|2369.87|2369.87|2370.11|2370.11|2369.24|2369.24|0
1646843240000|2022-03-09 16:27:20|2369.61|2369.61|2370.25|2370.25|2370.25|2370.25|2369.61|2369.61|0
1646843250000|2022-03-09 16:27:30|2370.13|2370.13|2370.37|2370.37|2370.37|2370.37|2370.05|2370.05|0
1646843260000|2022-03-09 16:27:40|2370.5|2370.5|2370.21|2370.21|2370.5|2370.5|2370.21|2370.21|0
1646843270000|2022-03-09 16:27:50|2370.13|2370.13|2370.26|2370.26|2370.29|2370.29|2370.13|2370.13|0
1646843280000|2022-03-09 16:28:00|2370.32|2370.32|2369.31|2369.31|2370.38|2370.38|2369.31|2369.31|0
1646843290000|2022-03-09 16:28:10|2369.19|2369.19|2368.96|2368.96|2369.26|2369.26|2368.88|2368.88|0
1646843300000|2022-03-09 16:28:20|2368.89|2368.89|2369.18|2369.18|2369.18|2369.18|2368.75|2368.75|0
1646843310000|2022-03-09 16:28:30|2369.31|2369.31|2368.96|2368.96|2369.31|2369.31|2368.96|2368.96|0
1646843320000|2022-03-09 16:28:40|2369.12|2369.12|2369.16|2369.16|2369.16|2369.16|2369.05|2369.05|0
1646843330000|2022-03-09 16:28:50|2368.94|2368.94|2369.81|2369.81|2369.81|2369.81|2368.8|2368.8|0
1646843340000|2022-03-09 16:29:00|2369.93|2369.93|2370.66|2370.66|2370.66|2370.66|2369.93|2369.93|0
1646843350000|2022-03-09 16:29:10|2370.72|2370.72|2370.46|2370.46|2370.72|2370.72|2370.4|2370.4|0
1646843360000|2022-03-09 16:29:20|2370.54|2370.54|2370.18|2370.18|2370.54|2370.54|2370.18|2370.18|0
1646843370000|2022-03-09 16:29:30|2370.24|2370.24|2369.46|2369.46|2370.31|2370.31|2369.46|2369.46|0
1646843380000|2022-03-09 16:29:40|2369.77|2369.77|2369.98|2369.98|2369.98|2369.98|2369.55|2369.55|0
1646843390000|2022-03-09 16:29:50|2369.82|2369.82|2368.98|2368.98|2370.05|2370.05|2368.73|2368.73|0
1646900100000|2022-03-10 08:15:00|2393.04|2393.04|2391.15|2391.15|2393.04|2393.04|2391.15|2391.15|0
1646900110000|2022-03-10 08:15:10|2390.91|2390.91|2391.08|2391.08|2391.14|2391.14|2390.79|2390.79|0
1646900120000|2022-03-10 08:15:20|2391.24|2391.24|2390.68|2390.68|2391.24|2391.24|2390.68|2390.68|0
1646900130000|2022-03-10 08:15:30|2390.97|2390.97|2390.73|2390.73|2390.97|2390.97|2390.73|2390.73|0
1646900140000|2022-03-10 08:15:40|2390.49|2390.49|2389.27|2389.27|2390.49|2390.49|2389.18|2389.18|0
1646900150000|2022-03-10 08:15:50|2389.13|2389.13|2388.47|2388.47|2389.13|2389.13|2388.47|2388.47|0
1646900160000|2022-03-10 08:16:00|2388.28|2388.28|2389.99|2389.99|2389.99|2389.99|2388.28|2388.28|0
1646900170000|2022-03-10 08:16:10|2390.12|2390.12|2390.01|2390.01|2390.19|2390.19|2389.83|2389.83|0
1646900180000|2022-03-10 08:16:20|2390.24|2390.24|2391.14|2391.14|2391.14|2391.14|2390.24|2390.24|0
1646900190000|2022-03-10 08:16:30|2391.32|2391.32|2391.68|2391.68|2391.68|2391.68|2391.32|2391.32|0
1646900200000|2022-03-10 08:16:40|2392|2392|2392|2392|2392|2392|2392|2392|0
1646900210000|2022-03-10 08:16:50|2392.08|2392.08|2392.21|2392.21|2392.21|2392.21|2392.08|2392.08|0
1646900220000|2022-03-10 08:17:00|2392.14|2392.14|2390.76|2390.76|2392.14|2392.14|2390.76|2390.76|0
1646900230000|2022-03-10 08:17:10|2391.04|2391.04|2391.49|2391.49|2391.51|2391.51|2391.04|2391.04|0
1646900240000|2022-03-10 08:17:20|2391.52|2391.52|2391.92|2391.92|2391.92|2391.92|2391.52|2391.52|0
1646900250000|2022-03-10 08:17:30|2391.79|2391.79|2391.63|2391.63|2391.79|2391.79|2391.63|2391.63|0
1646900260000|2022-03-10 08:17:40|2391.86|2391.86|2391.22|2391.22|2391.86|2391.86|2391.22|2391.22|0
1646900280000|2022-03-10 08:18:00|2391.35|2391.35|2390.42|2390.42|2391.35|2391.35|2390.07|2390.07|0
1646900290000|2022-03-10 08:18:10|2390.09|2390.09|2389.75|2389.75|2390.09|2390.09|2389.75|2389.75|0
1646900310000|2022-03-10 08:18:30|2389.59|2389.59|2388.4|2388.4|2389.59|2389.59|2387.87|2387.87|0
1646900320000|2022-03-10 08:18:40|2388.18|2388.18|2387.99|2387.99|2388.86|2388.86|2387.73|2387.73|0
1646900330000|2022-03-10 08:18:50|2387.76|2387.76|2387.76|2387.76|2387.76|2387.76|2387.76|2387.76|0
1646900340000|2022-03-10 08:19:00|2387.92|2387.92|2388.81|2388.81|2388.81|2388.81|2387.92|2387.92|0
1646900350000|2022-03-10 08:19:10|2388.95|2388.95|2389.02|2389.02|2389.09|2389.09|2388.95|2388.95|0
1646900360000|2022-03-10 08:19:20|2388.73|2388.73|2389.17|2389.17|2389.17|2389.17|2388.31|2388.31|0
1646900370000|2022-03-10 08:19:30|2388.38|2388.38|2388.18|2388.18|2388.38|2388.38|2388.02|2388.02|0
1646900380000|2022-03-10 08:19:40|2388.44|2388.44|2387.66|2387.66|2388.44|2388.44|2387.66|2387.66|0
1646900390000|2022-03-10 08:19:50|2387.42|2387.42|2387.11|2387.11|2387.42|2387.42|2387.11|2387.11|0
1646900400000|2022-03-10 08:20:00|2386.47|2386.47|2385.29|2385.29|2386.47|2386.47|2385.29|2385.29|0
1646900410000|2022-03-10 08:20:10|2385.43|2385.43|2385.88|2385.88|2385.88|2385.88|2385.43|2385.43|0
1646900420000|2022-03-10 08:20:20|2386.03|2386.03|2385.55|2385.55|2386.03|2386.03|2385.55|2385.55|0
1646900430000|2022-03-10 08:20:30|2385.07|2385.07|2384.61|2384.61|2385.07|2385.07|2384.61|2384.61|0
1646900440000|2022-03-10 08:20:40|2384.32|2384.32|2381.01|2381.01|2384.32|2384.32|2381.01|2381.01|0
1646900450000|2022-03-10 08:20:50|2380.8|2380.8|2381.02|2381.02|2381.02|2381.02|2380.8|2380.8|0
1646900460000|2022-03-10 08:21:00|2381.08|2381.08|2381.45|2381.45|2381.45|2381.45|2381.01|2381.01|0
1646900470000|2022-03-10 08:21:10|2381.51|2381.51|2381.38|2381.38|2381.51|2381.51|2381.38|2381.38|0
1646900480000|2022-03-10 08:21:20|2381.32|2381.32|2380.98|2380.98|2381.32|2381.32|2380.98|2380.98|0
1646900490000|2022-03-10 08:21:30|2380.03|2380.03|2379.32|2379.32|2380.03|2380.03|2379.32|2379.32|0
1646900500000|2022-03-10 08:21:40|2379.06|2379.06|2378.53|2378.53|2379.06|2379.06|2378.53|2378.53|0
1646900510000|2022-03-10 08:21:50|2378.6|2378.6|2378.27|2378.27|2378.6|2378.6|2378.27|2378.27|0
1646900520000|2022-03-10 08:22:00|2378.38|2378.38|2378.64|2378.64|2378.64|2378.64|2378.38|2378.38|0
1646900530000|2022-03-10 08:22:10|2378.75|2378.75|2378.89|2378.89|2378.89|2378.89|2378.75|2378.75|0
1646900540000|2022-03-10 08:22:20|2378.65|2378.65|2378.22|2378.22|2378.65|2378.65|2378.22|2378.22|0
1646900560000|2022-03-10 08:22:40|2377.99|2377.99|2377.87|2377.87|2377.99|2377.99|2377.73|2377.73|0
1646900570000|2022-03-10 08:22:50|2377.81|2377.81|2377.56|2377.56|2377.88|2377.88|2377.56|2377.56|0
1646900580000|2022-03-10 08:23:00|2377.62|2377.62|2377.76|2377.76|2377.76|2377.76|2377.62|2377.62|0
1646900590000|2022-03-10 08:23:10|2378.05|2378.05|2379.45|2379.45|2379.45|2379.45|2378.05|2378.05|0
1646900600000|2022-03-10 08:23:20|2379.03|2379.03|2378.87|2378.87|2379.03|2379.03|2378.87|2378.87|0
1646900610000|2022-03-10 08:23:30|2378.51|2378.51|2378.2|2378.2|2378.51|2378.51|2378.2|2378.2|0
1646900620000|2022-03-10 08:23:40|2377.77|2377.77|2377.77|2377.77|2377.77|2377.77|2377.77|2377.77|0
1646900630000|2022-03-10 08:23:50|2377.5|2377.5|2377.77|2377.77|2377.9|2377.9|2377.5|2377.5|0
1646900640000|2022-03-10 08:24:00|2377.45|2377.45|2378.19|2378.19|2378.24|2378.24|2377.45|2377.45|0
1646900650000|2022-03-10 08:24:10|2378.25|2378.25|2377.96|2377.96|2378.25|2378.25|2377.96|2377.96|0
1646900660000|2022-03-10 08:24:20|2377.73|2377.73|2377.36|2377.36|2377.73|2377.73|2377.23|2377.23|0
1646900670000|2022-03-10 08:24:30|2377.13|2377.13|2376.11|2376.11|2377.13|2377.13|2376.04|2376.04|0
1646900680000|2022-03-10 08:24:40|2376.33|2376.33|2374.64|2374.64|2376.33|2376.33|2374.64|2374.64|0
1646900690000|2022-03-10 08:24:50|2374.45|2374.45|2373.8|2373.8|2374.45|2374.45|2373.8|2373.8|0
1646900700000|2022-03-10 08:25:00|2373.67|2373.67|2372.71|2372.71|2373.8|2373.8|2372.71|2372.71|0
1646900710000|2022-03-10 08:25:10|2372.64|2372.64|2372.24|2372.24|2372.64|2372.64|2372.24|2372.24|0
1646900720000|2022-03-10 08:25:20|2372.11|2372.11|2370.13|2370.13|2372.11|2372.11|2370.13|2370.13|0
1646900730000|2022-03-10 08:25:30|2369.49|2369.49|2368.8|2368.8|2369.49|2369.49|2368.73|2368.73|0
1646900740000|2022-03-10 08:25:40|2368.53|2368.53|2368.1|2368.1|2368.53|2368.53|2368.1|2368.1|0
1646900750000|2022-03-10 08:25:50|2367.74|2367.74|2366.79|2366.79|2367.74|2367.74|2366.79|2366.79|0
1646900760000|2022-03-10 08:26:00|2366.64|2366.64|2367.58|2367.58|2367.58|2367.58|2366.49|2366.49|0
1646900770000|2022-03-10 08:26:10|2367.42|2367.42|2367.13|2367.13|2367.92|2367.92|2367.13|2367.13|0
1646900790000|2022-03-10 08:26:30|2367|2367|2366.93|2366.93|2367|2367|2366.93|2366.93|0
1646900800000|2022-03-10 08:26:40|2365.97|2365.97|2365.84|2365.84|2365.97|2365.97|2365.84|2365.84|0
1646900810000|2022-03-10 08:26:50|2366|2366|2365.41|2365.41|2366|2366|2365.41|2365.41|0
1646900820000|2022-03-10 08:27:00|2365.91|2365.91|2370.25|2370.25|2370.43|2370.43|2365.91|2365.91|0
1646900830000|2022-03-10 08:27:10|2370.31|2370.31|2370.57|2370.57|2370.57|2370.57|2370.26|2370.26|0
1646900840000|2022-03-10 08:27:20|2370.36|2370.36|2369.76|2369.76|2370.47|2370.47|2369.63|2369.63|0
1646900850000|2022-03-10 08:27:30|2370.05|2370.05|2370.28|2370.28|2370.28|2370.28|2370.05|2370.05|0
1646900860000|2022-03-10 08:27:40|2370.05|2370.05|2370.05|2370.05|2370.05|2370.05|2370.05|2370.05|0
1646900870000|2022-03-10 08:27:50|2369.74|2369.74|2369.3|2369.3|2369.96|2369.96|2369.26|2369.26|0
1646900880000|2022-03-10 08:28:00|2368.96|2368.96|2368.61|2368.61|2368.96|2368.96|2368.26|2368.26|0
1646900910000|2022-03-10 08:28:30|2368.41|2368.41|2368.53|2368.53|2368.53|2368.53|2368.16|2368.16|0
1646900920000|2022-03-10 08:28:40|2368.72|2368.72|2369.73|2369.73|2369.73|2369.73|2368.72|2368.72|0
1646900930000|2022-03-10 08:28:50|2369.89|2369.89|2369.89|2369.89|2369.89|2369.89|2369.89|2369.89|0
1646900940000|2022-03-10 08:29:00|2370.12|2370.12|2370.12|2370.12|2370.12|2370.12|2370.12|2370.12|0
1646900950000|2022-03-10 08:29:10|2369.86|2369.86|2369.22|2369.22|2369.86|2369.86|2369.22|2369.22|0
1646900960000|2022-03-10 08:29:20|2369.16|2369.16|2369.27|2369.27|2369.27|2369.27|2369.16|2369.16|0
1646900970000|2022-03-10 08:29:30|2369.13|2369.13|2370.59|2370.59|2370.59|2370.59|2368.66|2368.66|0
1646900980000|2022-03-10 08:29:40|2370.67|2370.67|2371.11|2371.11|2371.11|2371.11|2370.67|2370.67|0
1646900990000|2022-03-10 08:29:50|2371.2|2371.2|2371.26|2371.26|2371.26|2371.26|2371.2|2371.2|0
1646901000000|2022-03-10 08:30:00|2370.98|2370.98|2370.53|2370.53|2370.98|2370.98|2370.53|2370.53|0
1646901010000|2022-03-10 08:30:10|2370.39|2370.39|2370.15|2370.15|2370.39|2370.39|2369.78|2369.78|0
1646901020000|2022-03-10 08:30:20|2370.22|2370.22|2370.22|2370.22|2370.22|2370.22|2370.22|2370.22|0
1646901030000|2022-03-10 08:30:30|2370.37|2370.37|2370.25|2370.25|2370.37|2370.37|2370.25|2370.25|0
1646901040000|2022-03-10 08:30:40|2370.47|2370.47|2370.62|2370.62|2370.62|2370.62|2370.47|2370.47|0
1646901050000|2022-03-10 08:30:50|2370.39|2370.39|2369.94|2369.94|2370.39|2370.39|2369.94|2369.94|0
1646901060000|2022-03-10 08:31:00|2369.72|2369.72|2369.52|2369.52|2370.03|2370.03|2369.41|2369.41|0
1646901070000|2022-03-10 08:31:10|2369.36|2369.36|2368.23|2368.23|2369.36|2369.36|2368.23|2368.23|0
1646901080000|2022-03-10 08:31:20|2367.99|2367.99|2368.07|2368.07|2368.07|2368.07|2367.99|2367.99|0
1646901090000|2022-03-10 08:31:30|2368.15|2368.15|2367.31|2367.31|2368.19|2368.19|2367.31|2367.31|0
1646901110000|2022-03-10 08:31:50|2367.38|2367.38|2367.23|2367.23|2367.38|2367.38|2367.23|2367.23|0
1646901120000|2022-03-10 08:32:00|2367.31|2367.31|2362.68|2362.68|2367.43|2367.43|2362.68|2362.68|0
1646901130000|2022-03-10 08:32:10|2362.37|2362.37|2361.85|2361.85|2362.37|2362.37|2361.85|2361.85|0
1646901140000|2022-03-10 08:32:20|2361.98|2361.98|2361.93|2361.93|2361.99|2361.99|2361.91|2361.91|0
1646901150000|2022-03-10 08:32:30|2361.57|2361.57|2361.31|2361.31|2361.64|2361.64|2361.31|2361.31|0
1646901160000|2022-03-10 08:32:40|2361.18|2361.18|2361.03|2361.03|2361.18|2361.18|2361.03|2361.03|0
1646901170000|2022-03-10 08:32:50|2361.18|2361.18|2361.29|2361.29|2361.79|2361.79|2360.97|2360.97|0
1646901180000|2022-03-10 08:33:00|2361.07|2361.07|2360.01|2360.01|2361.07|2361.07|2359.66|2359.66|0
1646901190000|2022-03-10 08:33:10|2359.85|2359.85|2359.34|2359.34|2359.85|2359.85|2359.13|2359.13|0
1646901200000|2022-03-10 08:33:20|2359.21|2359.21|2359.1|2359.1|2359.35|2359.35|2359.1|2359.1|0
1646901210000|2022-03-10 08:33:30|2358.81|2358.81|2358.09|2358.09|2358.81|2358.81|2357.76|2357.76|0
1646901220000|2022-03-10 08:33:40|2357.95|2357.95|2358.48|2358.48|2358.6|2358.6|2357.79|2357.79|0
1646901230000|2022-03-10 08:33:50|2358.73|2358.73|2358.12|2358.12|2358.79|2358.79|2358.12|2358.12|0
1646901240000|2022-03-10 08:34:00|2358.35|2358.35|2360.53|2360.53|2360.53|2360.53|2358.35|2358.35|0
1646901250000|2022-03-10 08:34:10|2360.57|2360.57|2362.69|2362.69|2362.84|2362.84|2360.57|2360.57|0
1646901260000|2022-03-10 08:34:20|2362.56|2362.56|2361.96|2361.96|2362.56|2362.56|2361.96|2361.96|0
1646901270000|2022-03-10 08:34:30|2361.53|2361.53|2361.38|2361.38|2361.53|2361.53|2361.38|2361.38|0
1646901280000|2022-03-10 08:34:40|2360.86|2360.86|2360|2360|2360.86|2360.86|2360|2360|0
1646901290000|2022-03-10 08:34:50|2360.4|2360.4|2360.53|2360.53|2360.53|2360.53|2360.4|2360.4|0
1646901300000|2022-03-10 08:35:00|2360.31|2360.31|2359.9|2359.9|2360.31|2360.31|2359.58|2359.58|0
1646901310000|2022-03-10 08:35:10|2360.11|2360.11|2362.54|2362.54|2362.54|2362.54|2360.11|2360.11|0
1646901320000|2022-03-10 08:35:20|2362.67|2362.67|2362.89|2362.89|2362.89|2362.89|2362.67|2362.67|0
1646901330000|2022-03-10 08:35:30|2362.97|2362.97|2363.11|2363.11|2363.11|2363.11|2362.97|2362.97|0
1646901340000|2022-03-10 08:35:40|2362.9|2362.9|2362.98|2362.98|2363.05|2363.05|2362.9|2362.9|0
1646901350000|2022-03-10 08:35:50|2362.83|2362.83|2362.83|2362.83|2362.83|2362.83|2362.83|2362.83|0
1646901360000|2022-03-10 08:36:00|2363.15|2363.15|2363.15|2363.15|2363.15|2363.15|2363.15|2363.15|0
1646901370000|2022-03-10 08:36:10|2363.08|2363.08|2362.63|2362.63|2363.15|2363.15|2362.4|2362.4|0
1646901380000|2022-03-10 08:36:20|2362.77|2362.77|2362.77|2362.77|2362.77|2362.77|2362.77|2362.77|0
1646901400000|2022-03-10 08:36:40|2362.99|2362.99|2363.92|2363.92|2364.07|2364.07|2362.99|2362.99|0
1646901410000|2022-03-10 08:36:50|2364.05|2364.05|2364.05|2364.05|2364.05|2364.05|2364.05|2364.05|0
1646901420000|2022-03-10 08:37:00|2364.77|2364.77|2365.88|2365.88|2366.28|2366.28|2364.77|2364.77|0
1646901430000|2022-03-10 08:37:10|2366.67|2366.67|2366.83|2366.83|2366.83|2366.83|2366.67|2366.67|0
1646901440000|2022-03-10 08:37:20|2366.99|2366.99|2367.28|2367.28|2367.28|2367.28|2366.86|2366.86|0
1646901450000|2022-03-10 08:37:30|2368.4|2368.4|2370.47|2370.47|2370.47|2370.47|2368.4|2368.4|0
1646901460000|2022-03-10 08:37:40|2370.31|2370.31|2368.78|2368.78|2370.79|2370.79|2368.78|2368.78|0
1646901470000|2022-03-10 08:37:50|2368.64|2368.64|2368.84|2368.84|2368.84|2368.84|2368.64|2368.64|0
1646901480000|2022-03-10 08:38:00|2369.03|2369.03|2369.63|2369.63|2369.63|2369.63|2369.03|2369.03|0
1646901490000|2022-03-10 08:38:10|2369.74|2369.74|2369.11|2369.11|2369.74|2369.74|2368.82|2368.82|0
1646901500000|2022-03-10 08:38:20|2368.93|2368.93|2367.24|2367.24|2368.93|2368.93|2367.03|2367.03|0
1646901510000|2022-03-10 08:38:30|2367.49|2367.49|2367.88|2367.88|2367.88|2367.88|2367.45|2367.45|0
1646901520000|2022-03-10 08:38:40|2367.75|2367.75|2367.75|2367.75|2367.75|2367.75|2367.75|2367.75|0
1646901530000|2022-03-10 08:38:50|2368.03|2368.03|2368.25|2368.25|2368.25|2368.25|2368.03|2368.03|0
1646901540000|2022-03-10 08:39:00|2368.41|2368.41|2369.67|2369.67|2369.67|2369.67|2368.41|2368.41|0
1646901550000|2022-03-10 08:39:10|2369.99|2369.99|2371.11|2371.11|2371.11|2371.11|2369.99|2369.99|0
1646901560000|2022-03-10 08:39:20|2371.48|2371.48|2371.48|2371.48|2371.48|2371.48|2371.48|2371.48|0
1646901570000|2022-03-10 08:39:30|2371.64|2371.64|2371.86|2371.86|2372.11|2372.11|2371.64|2371.64|0
1646901580000|2022-03-10 08:39:40|2371.71|2371.71|2372|2372|2372|2372|2371.71|2371.71|0
1646901590000|2022-03-10 08:39:50|2372.22|2372.22|2372.23|2372.23|2372.35|2372.35|2372.1|2372.1|0
1646901610000|2022-03-10 08:40:10|2372.58|2372.58|2372.58|2372.58|2372.58|2372.58|2372.58|2372.58|0
1646901620000|2022-03-10 08:40:20|2372.43|2372.43|2372.12|2372.12|2372.43|2372.43|2372.12|2372.12|0
1646901630000|2022-03-10 08:40:30|2371.99|2371.99|2370.99|2370.99|2372.38|2372.38|2370.99|2370.99|0
1646901640000|2022-03-10 08:40:40|2370.63|2370.63|2371.42|2371.42|2371.42|2371.42|2370.63|2370.63|0
1646901650000|2022-03-10 08:40:50|2371.78|2371.78|2373.37|2373.37|2373.37|2373.37|2371.78|2371.78|0
1646901670000|2022-03-10 08:41:10|2373.43|2373.43|2373.43|2373.43|2373.43|2373.43|2373.43|2373.43|0
1646901680000|2022-03-10 08:41:20|2373.5|2373.5|2373.62|2373.62|2373.62|2373.62|2373.5|2373.5|0
1646901690000|2022-03-10 08:41:30|2374.47|2374.47|2374.47|2374.47|2374.47|2374.47|2374.47|2374.47|0
1646901700000|2022-03-10 08:41:40|2374.6|2374.6|2376.2|2376.2|2376.34|2376.34|2374.6|2374.6|0
1646901710000|2022-03-10 08:41:50|2376.36|2376.36|2376.36|2376.36|2376.36|2376.36|2376.36|2376.36|0
1646901720000|2022-03-10 08:42:00|2376.58|2376.58|2374.64|2374.64|2376.58|2376.58|2374.64|2374.64|0
1646901730000|2022-03-10 08:42:10|2374.33|2374.33|2375.29|2375.29|2375.29|2375.29|2374.33|2374.33|0
1646901740000|2022-03-10 08:42:20|2375.13|2375.13|2375.73|2375.73|2375.73|2375.73|2375.13|2375.13|0
1646901750000|2022-03-10 08:42:30|2375.9|2375.9|2376.08|2376.08|2376.2|2376.2|2375.77|2375.77|0
1646901760000|2022-03-10 08:42:40|2376.14|2376.14|2376.85|2376.85|2376.85|2376.85|2376.01|2376.01|0
1646901770000|2022-03-10 08:42:50|2377.13|2377.13|2377.07|2377.07|2377.13|2377.13|2377.07|2377.07|0
1646901780000|2022-03-10 08:43:00|2377.01|2377.01|2376.68|2376.68|2377.01|2377.01|2376.68|2376.68|0
1646901790000|2022-03-10 08:43:10|2376.79|2376.79|2376.6|2376.6|2376.79|2376.79|2376.6|2376.6|0
1646901810000|2022-03-10 08:43:30|2376.91|2376.91|2377.33|2377.33|2377.33|2377.33|2376.91|2376.91|0
1646901820000|2022-03-10 08:43:40|2377.18|2377.18|2378.27|2378.27|2378.27|2378.27|2377.18|2377.18|0
1646901840000|2022-03-10 08:44:00|2378.16|2378.16|2377.9|2377.9|2378.16|2378.16|2377.9|2377.9|0
1646901860000|2022-03-10 08:44:20|2377.98|2377.98|2378.52|2378.52|2378.6|2378.6|2377.98|2377.98|0
1646901870000|2022-03-10 08:44:30|2378.58|2378.58|2378.58|2378.58|2378.58|2378.58|2378.58|2378.58|0
1646901880000|2022-03-10 08:44:40|2378.44|2378.44|2378.77|2378.77|2378.77|2378.77|2378.44|2378.44|0
1646901890000|2022-03-10 08:44:50|2378.84|2378.84|2379.11|2379.11|2379.11|2379.11|2378.68|2378.68|0
1646901900000|2022-03-10 08:45:00|2378.99|2378.99|2380.03|2380.03|2380.19|2380.19|2378.99|2378.99|0
1646901910000|2022-03-10 08:45:10|2379.95|2379.95|2379.95|2379.95|2379.95|2379.95|2379.95|2379.95|0
1646901920000|2022-03-10 08:45:20|2379.81|2379.81|2379.81|2379.81|2379.81|2379.81|2379.81|2379.81|0
1646901930000|2022-03-10 08:45:30|2380.04|2380.04|2379.06|2379.06|2380.04|2380.04|2379.06|2379.06|0
1646901940000|2022-03-10 08:45:40|2378.91|2378.91|2378.91|2378.91|2378.91|2378.91|2378.91|2378.91|0
1646901950000|2022-03-10 08:45:50|2378.82|2378.82|2378.87|2378.87|2379.18|2379.18|2378.82|2378.82|0
1646901960000|2022-03-10 08:46:00|2379.16|2379.16|2374.87|2374.87|2379.16|2379.16|2374.87|2374.87|0
1646901970000|2022-03-10 08:46:10|2374.63|2374.63|2376.77|2376.77|2376.77|2376.77|2374.63|2374.63|0
1646901980000|2022-03-10 08:46:20|2376.98|2376.98|2377.2|2377.2|2377.2|2377.2|2376.98|2376.98|0
1646901990000|2022-03-10 08:46:30|2377.43|2377.43|2377.36|2377.36|2377.43|2377.43|2377.36|2377.36|0
1646902000000|2022-03-10 08:46:40|2377.96|2377.96|2378.54|2378.54|2378.54|2378.54|2377.96|2377.96|0
1646902010000|2022-03-10 08:46:50|2379.01|2379.01|2377.93|2377.93|2379.01|2379.01|2377.67|2377.67|0
1646902020000|2022-03-10 08:47:00|2377.77|2377.77|2376.67|2376.67|2378.09|2378.09|2376.67|2376.67|0
1646902030000|2022-03-10 08:47:10|2376.4|2376.4|2376.4|2376.4|2376.4|2376.4|2376.4|2376.4|0
1646902040000|2022-03-10 08:47:20|2376.53|2376.53|2376.53|2376.53|2376.53|2376.53|2376.53|2376.53|0
1646902050000|2022-03-10 08:47:30|2376.46|2376.46|2374.98|2374.98|2376.46|2376.46|2374.98|2374.98|0
1646902060000|2022-03-10 08:47:40|2374.87|2374.87|2374.87|2374.87|2374.87|2374.87|2374.87|2374.87|0
1646902070000|2022-03-10 08:47:50|2375.13|2375.13|2375.99|2375.99|2376.11|2376.11|2375.13|2375.13|0
1646902080000|2022-03-10 08:48:00|2375.86|2375.86|2375.6|2375.6|2375.86|2375.86|2375.33|2375.33|0
1646902090000|2022-03-10 08:48:10|2375.73|2375.73|2376.59|2376.59|2376.59|2376.59|2375.73|2375.73|0
1646902100000|2022-03-10 08:48:20|2376.73|2376.73|2376.69|2376.69|2376.89|2376.89|2376.69|2376.69|0
1646902110000|2022-03-10 08:48:30|2376.8|2376.8|2377.01|2377.01|2377.01|2377.01|2376.8|2376.8|0
1646902120000|2022-03-10 08:48:40|2376.95|2376.95|2376.95|2376.95|2376.95|2376.95|2376.95|2376.95|0
1646902130000|2022-03-10 08:48:50|2377.13|2377.13|2377.28|2377.28|2377.28|2377.28|2377.13|2377.13|0
1646902140000|2022-03-10 08:49:00|2377.6|2377.6|2377.74|2377.74|2377.87|2377.87|2377.6|2377.6|0
1646902150000|2022-03-10 08:49:10|2377.87|2377.87|2376.84|2376.84|2377.87|2377.87|2376.71|2376.71|0
1646902160000|2022-03-10 08:49:20|2376.7|2376.7|2376.83|2376.83|2376.83|2376.83|2376.7|2376.7|0
1646902170000|2022-03-10 08:49:30|2376.96|2376.96|2376.62|2376.62|2376.96|2376.96|2376.62|2376.62|0
1646902180000|2022-03-10 08:49:40|2376.44|2376.44|2376.37|2376.37|2376.44|2376.44|2376.11|2376.11|0
1646902200000|2022-03-10 08:50:00|2376.24|2376.24|2375.85|2375.85|2376.24|2376.24|2375.69|2375.69|0
1646902210000|2022-03-10 08:50:10|2375.88|2375.88|2373.68|2373.68|2375.88|2375.88|2373.68|2373.68|0
1646902220000|2022-03-10 08:50:20|2373.56|2373.56|2372.65|2372.65|2373.56|2373.56|2372.58|2372.58|0
1646902230000|2022-03-10 08:50:30|2372.39|2372.39|2372.52|2372.52|2372.52|2372.52|2372.39|2372.39|0
1646902240000|2022-03-10 08:50:40|2372.92|2372.92|2372.89|2372.89|2373.03|2373.03|2372.88|2372.88|0
1646902250000|2022-03-10 08:50:50|2372.76|2372.76|2369.82|2369.82|2372.76|2372.76|2369.82|2369.82|0
1646902260000|2022-03-10 08:51:00|2369.75|2369.75|2370.34|2370.34|2370.34|2370.34|2369.75|2369.75|0
1646902270000|2022-03-10 08:51:10|2369.42|2369.42|2368.29|2368.29|2369.42|2369.42|2368.29|2368.29|0
1646902280000|2022-03-10 08:51:20|2368.4|2368.4|2367.87|2367.87|2368.4|2368.4|2367.87|2367.87|0
1646902290000|2022-03-10 08:51:30|2368|2368|2367.92|2367.92|2368|2368|2367.72|2367.72|0
1646902300000|2022-03-10 08:51:40|2367.79|2367.79|2367.08|2367.08|2367.79|2367.79|2366.95|2366.95|0
1646902310000|2022-03-10 08:51:50|2367.01|2367.01|2367.3|2367.3|2367.3|2367.3|2367.01|2367.01|0
1646902320000|2022-03-10 08:52:00|2367.22|2367.22|2367.29|2367.29|2367.29|2367.29|2367.22|2367.22|0
1646902330000|2022-03-10 08:52:10|2367.16|2367.16|2367.23|2367.23|2367.23|2367.23|2367.16|2367.16|0
1646902340000|2022-03-10 08:52:20|2367.26|2367.26|2367.15|2367.15|2367.49|2367.49|2367.15|2367.15|0
1646902350000|2022-03-10 08:52:30|2367.04|2367.04|2366.09|2366.09|2367.04|2367.04|2365.87|2365.87|0
1646902360000|2022-03-10 08:52:40|2365.94|2365.94|2365.43|2365.43|2365.94|2365.94|2365.43|2365.43|0
1646902370000|2022-03-10 08:52:50|2365.5|2365.5|2365.09|2365.09|2365.5|2365.5|2365.09|2365.09|0
1646902380000|2022-03-10 08:53:00|2365.03|2365.03|2365.16|2365.16|2365.16|2365.16|2365.03|2365.03|0
1646902390000|2022-03-10 08:53:10|2365.29|2365.29|2365|2365|2365.29|2365.29|2365|2365|0
1646902400000|2022-03-10 08:53:20|2364.71|2364.71|2362.04|2362.04|2364.71|2364.71|2362.04|2362.04|0
1646902410000|2022-03-10 08:53:30|2361.75|2361.75|2361.89|2361.89|2361.89|2361.89|2361.75|2361.75|0
1646902420000|2022-03-10 08:53:40|2362.06|2362.06|2363.04|2363.04|2363.04|2363.04|2362.06|2362.06|0
1646902430000|2022-03-10 08:53:50|2362.89|2362.89|2362.64|2362.64|2362.89|2362.89|2362.64|2362.64|0
1646902440000|2022-03-10 08:54:00|2362.46|2362.46|2362.58|2362.58|2362.58|2362.58|2362.32|2362.32|0
1646902450000|2022-03-10 08:54:10|2362.5|2362.5|2362.63|2362.63|2362.63|2362.63|2362.24|2362.24|0
1646902460000|2022-03-10 08:54:20|2362.76|2362.76|2362.76|2362.76|2362.76|2362.76|2362.76|2362.76|0
1646902470000|2022-03-10 08:54:30|2363|2363|2363|2363|2363|2363|2363|2363|0
1646902490000|2022-03-10 08:54:50|2363.13|2363.13|2363.13|2363.13|2363.13|2363.13|2363.13|2363.13|0
1646902500000|2022-03-10 08:55:00|2362.73|2362.73|2363.55|2363.55|2363.55|2363.55|2362.73|2362.73|0
1646902510000|2022-03-10 08:55:10|2363.63|2363.63|2363.57|2363.57|2363.75|2363.75|2363.57|2363.57|0
1646902520000|2022-03-10 08:55:20|2363.69|2363.69|2363.69|2363.69|2363.69|2363.69|2363.69|2363.69|0
1646902530000|2022-03-10 08:55:30|2363.55|2363.55|2363.67|2363.67|2363.73|2363.73|2363.55|2363.55|0
1646902550000|2022-03-10 08:55:50|2364.04|2364.04|2364.04|2364.04|2364.04|2364.04|2364.04|2364.04|0
1646902560000|2022-03-10 08:56:00|2363.86|2363.86|2364.12|2364.12|2364.18|2364.18|2363.86|2363.86|0
1646902570000|2022-03-10 08:56:10|2364.18|2364.18|2364.18|2364.18|2364.18|2364.18|2364.18|2364.18|0
1646902580000|2022-03-10 08:56:20|2364.36|2364.36|2364.92|2364.92|2364.92|2364.92|2364.36|2364.36|0
1646902590000|2022-03-10 08:56:30|2365.14|2365.14|2367.32|2367.32|2367.32|2367.32|2365.02|2365.02|0
1646902600000|2022-03-10 08:56:40|2367.59|2367.59|2367.54|2367.54|2367.59|2367.59|2367.32|2367.32|0
1646902610000|2022-03-10 08:56:50|2367.43|2367.43|2367.43|2367.43|2367.43|2367.43|2367.43|2367.43|0
1646902620000|2022-03-10 08:57:00|2367.36|2367.36|2367.51|2367.51|2367.51|2367.51|2367.2|2367.2|0
1646902630000|2022-03-10 08:57:10|2367.62|2367.62|2367.7|2367.7|2367.7|2367.7|2367.62|2367.62|0
1646902640000|2022-03-10 08:57:20|2367.76|2367.76|2368.31|2368.31|2368.31|2368.31|2367.76|2367.76|0
1646902650000|2022-03-10 08:57:30|2368.67|2368.67|2370.43|2370.43|2370.43|2370.43|2368.67|2368.67|0
1646902660000|2022-03-10 08:57:40|2371.07|2371.07|2370.71|2370.71|2371.2|2371.2|2370.71|2370.71|0
1646902680000|2022-03-10 08:58:00|2370.95|2370.95|2371.64|2371.64|2371.64|2371.64|2370.95|2370.95|0
1646902700000|2022-03-10 08:58:20|2371.65|2371.65|2372.05|2372.05|2372.05|2372.05|2371.65|2371.65|0
1646902710000|2022-03-10 08:58:30|2371.79|2371.79|2371.82|2371.82|2371.82|2371.82|2371.59|2371.59|0
1646902730000|2022-03-10 08:58:50|2371.99|2371.99|2371.71|2371.71|2371.99|2371.99|2371.63|2371.63|0
1646902740000|2022-03-10 08:59:00|2371.37|2371.37|2371.05|2371.05|2371.37|2371.37|2371.05|2371.05|0
1646902750000|2022-03-10 08:59:10|2370.9|2370.9|2369.49|2369.49|2370.9|2370.9|2369.26|2369.26|0
1646902760000|2022-03-10 08:59:20|2369.35|2369.35|2368.9|2368.9|2369.35|2369.35|2368.9|2368.9|0
1646902770000|2022-03-10 08:59:30|2368.76|2368.76|2367.24|2367.24|2368.76|2368.76|2367.24|2367.24|0
1646902780000|2022-03-10 08:59:40|2367.01|2367.01|2367.01|2367.01|2367.01|2367.01|2367.01|2367.01|0
1646902790000|2022-03-10 08:59:50|2366.95|2366.95|2366.72|2366.72|2367.16|2367.16|2366.72|2366.72|0
1646902800000|2022-03-10 09:00:00|2366.6|2366.6|2371.5|2371.5|2371.5|2371.5|2366.53|2366.53|0
1646902810000|2022-03-10 09:00:10|2371.64|2371.64|2373.94|2373.94|2376.5|2376.5|2371.64|2371.64|0
1646902820000|2022-03-10 09:00:20|2375.39|2375.39|2379.52|2379.52|2379.52|2379.52|2374.55|2374.55|0
1646902830000|2022-03-10 09:00:30|2379.82|2379.82|2377.68|2377.68|2380.38|2380.38|2377.45|2377.45|0
1646902840000|2022-03-10 09:00:40|2377.04|2377.04|2374.97|2374.97|2377.04|2377.04|2374.97|2374.97|0
1646902860000|2022-03-10 09:01:00|2375.32|2375.32|2376.47|2376.47|2376.47|2376.47|2375.32|2375.32|0
1646902870000|2022-03-10 09:01:10|2376.34|2376.34|2375.15|2375.15|2376.34|2376.34|2375.15|2375.15|0
1646902880000|2022-03-10 09:01:20|2375.63|2375.63|2376.01|2376.01|2376.01|2376.01|2375.63|2375.63|0
1646902890000|2022-03-10 09:01:30|2376.24|2376.24|2376.28|2376.28|2376.28|2376.28|2376.24|2376.24|0
1646902900000|2022-03-10 09:01:40|2376.55|2376.55|2378.27|2378.27|2378.27|2378.27|2376.55|2376.55|0
1646902910000|2022-03-10 09:01:50|2378.11|2378.11|2377.33|2377.33|2378.11|2378.11|2377.33|2377.33|0
1646902930000|2022-03-10 09:02:10|2377.39|2377.39|2377.39|2377.39|2377.39|2377.39|2377.39|2377.39|0
1646902940000|2022-03-10 09:02:20|2377.25|2377.25|2377.62|2377.62|2377.63|2377.63|2377.17|2377.17|0
1646902950000|2022-03-10 09:02:30|2377.39|2377.39|2377.74|2377.74|2377.74|2377.74|2377.26|2377.26|0
1646902960000|2022-03-10 09:02:40|2377.66|2377.66|2377.78|2377.78|2377.78|2377.78|2377.66|2377.66|0
1646902980000|2022-03-10 09:03:00|2377.67|2377.67|2377.38|2377.38|2377.75|2377.75|2377.38|2377.38|0
1646902990000|2022-03-10 09:03:10|2377.42|2377.42|2377.42|2377.42|2377.42|2377.42|2377.42|2377.42|0
1646903000000|2022-03-10 09:03:20|2377.55|2377.55|2377.42|2377.42|2377.55|2377.55|2377.42|2377.42|0
1646903010000|2022-03-10 09:03:30|2377.28|2377.28|2377.28|2377.28|2377.28|2377.28|2377.28|2377.28|0
1646903020000|2022-03-10 09:03:40|2377.4|2377.4|2375.81|2375.81|2377.4|2377.4|2375.5|2375.5|0
1646903030000|2022-03-10 09:03:50|2376.04|2376.04|2377.27|2377.27|2377.27|2377.27|2376.04|2376.04|0
1646903040000|2022-03-10 09:04:00|2377.34|2377.34|2379.24|2379.24|2379.37|2379.37|2377.34|2377.34|0
1646903050000|2022-03-10 09:04:10|2379.12|2379.12|2379.73|2379.73|2379.73|2379.73|2379.12|2379.12|0
1646903060000|2022-03-10 09:04:20|2380|2380|2380|2380|2380.06|2380.06|2379.73|2379.73|0
1646903070000|2022-03-10 09:04:30|2380.16|2380.16|2380.08|2380.08|2380.16|2380.16|2380.08|2380.08|0
1646903090000|2022-03-10 09:04:50|2380.16|2380.16|2380|2380|2380.16|2380.16|2379.74|2379.74|0
1646903100000|2022-03-10 09:05:00|2379.61|2379.61|2379.12|2379.12|2379.61|2379.61|2379.12|2379.12|0
1646903110000|2022-03-10 09:05:10|2378.82|2378.82|2377.85|2377.85|2378.98|2378.98|2377.71|2377.71|0
1646903120000|2022-03-10 09:05:20|2376.93|2376.93|2376.78|2376.78|2376.93|2376.93|2376.78|2376.78|0
1646903130000|2022-03-10 09:05:30|2377.04|2377.04|2376.67|2376.67|2377.2|2377.2|2376.67|2376.67|0
1646903140000|2022-03-10 09:05:40|2376.53|2376.53|2376.43|2376.43|2376.53|2376.53|2376.32|2376.32|0
1646903150000|2022-03-10 09:05:50|2376.72|2376.72|2377.65|2377.65|2377.65|2377.65|2376.72|2376.72|0
1646903160000|2022-03-10 09:06:00|2378.16|2378.16|2379.51|2379.51|2379.51|2379.51|2378.16|2378.16|0
1646903170000|2022-03-10 09:06:10|2379.57|2379.57|2379.49|2379.49|2379.57|2379.57|2379.49|2379.49|0
1646903180000|2022-03-10 09:06:20|2380.03|2380.03|2380.19|2380.19|2380.19|2380.19|2380.03|2380.03|0
1646903190000|2022-03-10 09:06:30|2380.32|2380.32|2380.93|2380.93|2380.93|2380.93|2380.26|2380.26|0
1646903200000|2022-03-10 09:06:40|2381.04|2381.04|2381.04|2381.04|2381.19|2381.19|2381.04|2381.04|0
1646903210000|2022-03-10 09:06:50|2380.57|2380.57|2380.77|2380.77|2380.77|2380.77|2380.5|2380.5|0
1646903220000|2022-03-10 09:07:00|2380.52|2380.52|2380.52|2380.52|2380.52|2380.52|2380.52|2380.52|0
1646903230000|2022-03-10 09:07:10|2380.45|2380.45|2380.45|2380.45|2380.45|2380.45|2380.45|2380.45|0
1646903270000|2022-03-10 09:07:50|2380.57|2380.57|2381.07|2381.07|2381.07|2381.07|2380.57|2380.57|0
1646903280000|2022-03-10 09:08:00|2381.3|2381.3|2381.3|2381.3|2381.3|2381.3|2381.3|2381.3|0
1646903290000|2022-03-10 09:08:10|2380.74|2380.74|2379.41|2379.41|2380.74|2380.74|2379.41|2379.41|0
1646903300000|2022-03-10 09:08:20|2379.07|2379.07|2378.97|2378.97|2379.13|2379.13|2378.97|2378.97|0
1646903320000|2022-03-10 09:08:40|2378.83|2378.83|2378.83|2378.83|2378.83|2378.83|2378.76|2378.76|0
1646903330000|2022-03-10 09:08:50|2378.47|2378.47|2376.82|2376.82|2378.54|2378.54|2376.82|2376.82|0
1646903340000|2022-03-10 09:09:00|2376.57|2376.57|2376.06|2376.06|2376.57|2376.57|2376.06|2376.06|0
1646903350000|2022-03-10 09:09:10|2375.99|2375.99|2377.31|2377.31|2377.31|2377.31|2375.99|2375.99|0
1646903360000|2022-03-10 09:09:20|2377.35|2377.35|2377.61|2377.61|2377.61|2377.61|2377.35|2377.35|0
1646903370000|2022-03-10 09:09:30|2377.69|2377.69|2379.7|2379.7|2379.7|2379.7|2377.69|2377.69|0
1646903380000|2022-03-10 09:09:40|2379.81|2379.81|2379.7|2379.7|2379.81|2379.81|2379.7|2379.7|0
1646903390000|2022-03-10 09:09:50|2379.55|2379.55|2379.23|2379.23|2379.55|2379.55|2379.1|2379.1|0
1646903410000|2022-03-10 09:10:10|2379.07|2379.07|2379|2379|2379.07|2379.07|2379|2379|0
1646903420000|2022-03-10 09:10:20|2379.11|2379.11|2379.23|2379.23|2379.23|2379.23|2379.07|2379.07|0
1646903430000|2022-03-10 09:10:30|2379.8|2379.8|2379.82|2379.82|2379.82|2379.82|2379.49|2379.49|0
1646903440000|2022-03-10 09:10:40|2380.13|2380.13|2381.43|2381.43|2381.43|2381.43|2380.13|2380.13|0
1646903450000|2022-03-10 09:10:50|2381.36|2381.36|2381.22|2381.22|2381.36|2381.36|2381.16|2381.16|0
1646903460000|2022-03-10 09:11:00|2381.72|2381.72|2381.4|2381.4|2381.72|2381.72|2381.37|2381.37|0
1646903480000|2022-03-10 09:11:20|2381.18|2381.18|2380.86|2380.86|2381.18|2381.18|2380.86|2380.86|0
1646903490000|2022-03-10 09:11:30|2380.52|2380.52|2379.72|2379.72|2380.52|2380.52|2379.72|2379.72|0
1646903500000|2022-03-10 09:11:40|2379.6|2379.6|2379.87|2379.87|2380.14|2380.14|2379.47|2379.47|0
1646903520000|2022-03-10 09:12:00|2379.94|2379.94|2378.31|2378.31|2379.94|2379.94|2378.31|2378.31|0
1646903530000|2022-03-10 09:12:10|2378.46|2378.46|2378.31|2378.31|2378.46|2378.46|2378.31|2378.31|0
1646903540000|2022-03-10 09:12:20|2378.23|2378.23|2378.23|2378.23|2378.23|2378.23|2378.23|2378.23|0
1646903550000|2022-03-10 09:12:30|2378.1|2378.1|2377.08|2377.08|2378.23|2378.23|2377.08|2377.08|0
1646903560000|2022-03-10 09:12:40|2376.7|2376.7|2375.37|2375.37|2376.7|2376.7|2375.29|2375.29|0
1646903580000|2022-03-10 09:13:00|2375.52|2375.52|2375.04|2375.04|2375.52|2375.52|2374.97|2374.97|0
1646903590000|2022-03-10 09:13:10|2374.96|2374.96|2375.33|2375.33|2375.33|2375.33|2374.96|2374.96|0
1646903610000|2022-03-10 09:13:30|2375.18|2375.18|2375.18|2375.18|2375.18|2375.18|2375.18|2375.18|0
1646903620000|2022-03-10 09:13:40|2374.96|2374.96|2374.28|2374.28|2374.96|2374.96|2374.28|2374.28|0
1646903630000|2022-03-10 09:13:50|2374.12|2374.12|2374.58|2374.58|2374.58|2374.58|2374.12|2374.12|0
1646903640000|2022-03-10 09:14:00|2374.79|2374.79|2374.79|2374.79|2374.79|2374.79|2374.79|2374.79|0
1646903650000|2022-03-10 09:14:10|2374.91|2374.91|2375.52|2375.52|2375.52|2375.52|2374.91|2374.91|0
1646903660000|2022-03-10 09:14:20|2376.08|2376.08|2376.21|2376.21|2376.21|2376.21|2376.08|2376.08|0
1646903670000|2022-03-10 09:14:30|2376.39|2376.39|2376.38|2376.38|2376.45|2376.45|2376.29|2376.29|0
1646903680000|2022-03-10 09:14:40|2376.49|2376.49|2376.42|2376.42|2376.49|2376.49|2376.42|2376.42|0
1646903690000|2022-03-10 09:14:50|2376.19|2376.19|2374.24|2374.24|2376.19|2376.19|2374.24|2374.24|0
1646903700000|2022-03-10 09:15:00|2374.4|2374.4|2374.05|2374.05|2374.4|2374.4|2374.05|2374.05|0
1646903720000|2022-03-10 09:15:20|2374.27|2374.27|2373.8|2373.8|2374.27|2374.27|2373.53|2373.53|0
1646903730000|2022-03-10 09:15:30|2373.72|2373.72|2373.76|2373.76|2373.76|2373.76|2373.72|2373.72|0
1646903740000|2022-03-10 09:15:40|2374.5|2374.5|2374.88|2374.88|2374.88|2374.88|2374.5|2374.5|0
1646903750000|2022-03-10 09:15:50|2374.75|2374.75|2374.75|2374.75|2374.75|2374.75|2374.75|2374.75|0
1646903760000|2022-03-10 09:16:00|2374.82|2374.82|2375.38|2375.38|2375.38|2375.38|2374.82|2374.82|0
1646903770000|2022-03-10 09:16:10|2375.15|2375.15|2375.07|2375.07|2375.15|2375.15|2375.07|2375.07|0
1646903780000|2022-03-10 09:16:20|2375|2375|2374.63|2374.63|2375|2375|2374.48|2374.48|0
1646903790000|2022-03-10 09:16:30|2374.75|2374.75|2374.75|2374.75|2374.75|2374.75|2374.75|2374.75|0
1646903800000|2022-03-10 09:16:40|2374.49|2374.49|2374.49|2374.49|2374.49|2374.49|2374.49|2374.49|0
1646903810000|2022-03-10 09:16:50|2374.55|2374.55|2375.1|2375.1|2375.1|2375.1|2374.55|2374.55|0
1646903820000|2022-03-10 09:17:00|2374.97|2374.97|2374.97|2374.97|2374.97|2374.97|2374.97|2374.97|0
1646903840000|2022-03-10 09:17:20|2374.83|2374.83|2374.01|2374.01|2374.83|2374.83|2374.01|2374.01|0
1646903850000|2022-03-10 09:17:30|2373.9|2373.9|2373.74|2373.74|2373.9|2373.9|2373.74|2373.74|0
1646903860000|2022-03-10 09:17:40|2373.81|2373.81|2374.09|2374.09|2374.09|2374.09|2373.81|2373.81|0
1646903870000|2022-03-10 09:17:50|2373.77|2373.77|2373.55|2373.55|2373.77|2373.77|2373.55|2373.55|0
1646903880000|2022-03-10 09:18:00|2373.87|2373.87|2373.71|2373.71|2373.87|2373.87|2373.71|2373.71|0
1646903890000|2022-03-10 09:18:10|2374.03|2374.03|2375.04|2375.04|2375.17|2375.17|2374.03|2374.03|0
1646903900000|2022-03-10 09:18:20|2375.42|2375.42|2375.42|2375.42|2375.42|2375.42|2375.42|2375.42|0
1646903920000|2022-03-10 09:18:40|2375.35|2375.35|2375.48|2375.48|2375.48|2375.48|2375.35|2375.35|0
1646903930000|2022-03-10 09:18:50|2375.33|2375.33|2375.33|2375.33|2375.33|2375.33|2375.18|2375.18|0
1646903940000|2022-03-10 09:19:00|2375.56|2375.56|2375.76|2375.76|2375.76|2375.76|2375.56|2375.56|0
1646903960000|2022-03-10 09:19:20|2375.68|2375.68|2375.68|2375.68|2375.68|2375.68|2375.68|2375.68|0
1646903970000|2022-03-10 09:19:30|2375.62|2375.62|2374.26|2374.26|2375.62|2375.62|2374.26|2374.26|0
1646903980000|2022-03-10 09:19:40|2374|2374|2374.15|2374.15|2374.15|2374.15|2374|2374|0
1646903990000|2022-03-10 09:19:50|2374.04|2374.04|2373.88|2373.88|2374.04|2374.04|2373.72|2373.72|0
1646904000000|2022-03-10 09:20:00|2373.81|2373.81|2373.65|2373.65|2373.81|2373.81|2373.65|2373.65|0
1646904010000|2022-03-10 09:20:10|2373.58|2373.58|2373.42|2373.42|2373.58|2373.58|2373.42|2373.42|0
1646904020000|2022-03-10 09:20:20|2373.36|2373.36|2373.34|2373.34|2373.42|2373.42|2373.34|2373.34|0
1646904030000|2022-03-10 09:20:30|2373.27|2373.27|2374.3|2374.3|2374.3|2374.3|2373.17|2373.17|0
1646904050000|2022-03-10 09:20:50|2374.45|2374.45|2375.46|2375.46|2375.6|2375.6|2374.45|2374.45|0
1646904060000|2022-03-10 09:21:00|2375.39|2375.39|2374.5|2374.5|2375.39|2375.39|2374.34|2374.34|0
1646904070000|2022-03-10 09:21:10|2374.4|2374.4|2374.4|2374.4|2374.4|2374.4|2374.4|2374.4|0
1646904080000|2022-03-10 09:21:20|2374.32|2374.32|2374.32|2374.32|2374.32|2374.32|2374.32|2374.32|0
1646904090000|2022-03-10 09:21:30|2374.26|2374.26|2374.32|2374.32|2374.32|2374.32|2374.26|2374.26|0
1646904100000|2022-03-10 09:21:40|2374.06|2374.06|2374.06|2374.06|2374.06|2374.06|2374.06|2374.06|0
1646904110000|2022-03-10 09:21:50|2373.94|2373.94|2373.94|2373.94|2373.94|2373.94|2373.94|2373.94|0
1646904120000|2022-03-10 09:22:00|2373.79|2373.79|2373.79|2373.79|2373.79|2373.79|2373.79|2373.79|0
1646904130000|2022-03-10 09:22:10|2373.65|2373.65|2373.56|2373.56|2373.65|2373.65|2373.56|2373.56|0
1646904140000|2022-03-10 09:22:20|2373.24|2373.24|2373.63|2373.63|2373.63|2373.63|2373.24|2373.24|0
1646904150000|2022-03-10 09:22:30|2373.5|2373.5|2373.57|2373.57|2373.57|2373.57|2373.5|2373.5|0
1646904160000|2022-03-10 09:22:40|2373.61|2373.61|2373.61|2373.61|2373.61|2373.61|2373.61|2373.61|0
1646904170000|2022-03-10 09:22:50|2373.48|2373.48|2373.48|2373.48|2373.48|2373.48|2373.48|2373.48|0
1646904180000|2022-03-10 09:23:00|2373.36|2373.36|2373.36|2373.36|2373.36|2373.36|2373.36|2373.36|0
1646904190000|2022-03-10 09:23:10|2373.6|2373.6|2373.41|2373.41|2373.66|2373.66|2373.41|2373.41|0
1646904200000|2022-03-10 09:23:20|2373.55|2373.55|2374.05|2374.05|2374.32|2374.32|2373.55|2373.55|0
1646904210000|2022-03-10 09:23:30|2374.19|2374.19|2374.35|2374.35|2374.35|2374.35|2374.19|2374.19|0
1646904220000|2022-03-10 09:23:40|2374.27|2374.27|2373.77|2373.77|2374.27|2374.27|2373.63|2373.63|0
1646904230000|2022-03-10 09:23:50|2373.64|2373.64|2373.5|2373.5|2373.64|2373.64|2373.5|2373.5|0
1646904240000|2022-03-10 09:24:00|2373.39|2373.39|2373.39|2373.39|2373.39|2373.39|2373.39|2373.39|0
1646904250000|2022-03-10 09:24:10|2373.26|2373.26|2372.6|2372.6|2373.26|2373.26|2372.6|2372.6|0
1646904260000|2022-03-10 09:24:20|2372.44|2372.44|2369.57|2369.57|2372.44|2372.44|2369.57|2369.57|0
1646904270000|2022-03-10 09:24:30|2369.65|2369.65|2369.45|2369.45|2370.05|2370.05|2369.45|2369.45|0
1646904280000|2022-03-10 09:24:40|2369.6|2369.6|2369.89|2369.89|2369.96|2369.96|2369.6|2369.6|0
1646904290000|2022-03-10 09:24:50|2369.73|2369.73|2369.89|2369.89|2369.89|2369.89|2369.73|2369.73|0
1646904300000|2022-03-10 09:25:00|2369.67|2369.67|2369.53|2369.53|2369.67|2369.67|2369.53|2369.53|0
1646904310000|2022-03-10 09:25:10|2369.05|2369.05|2368.77|2368.77|2369.05|2369.05|2368.77|2368.77|0
1646904320000|2022-03-10 09:25:20|2368.67|2368.67|2368.67|2368.67|2368.67|2368.67|2368.67|2368.67|0
1646904330000|2022-03-10 09:25:30|2368.83|2368.83|2368.83|2368.83|2368.83|2368.83|2368.83|2368.83|0
1646904340000|2022-03-10 09:25:40|2368.72|2368.72|2368.72|2368.72|2368.72|2368.72|2368.72|2368.72|0
1646904350000|2022-03-10 09:25:50|2368.64|2368.64|2368.65|2368.65|2368.65|2368.65|2368.57|2368.57|0
1646904360000|2022-03-10 09:26:00|2368.76|2368.76|2368.76|2368.76|2368.76|2368.76|2368.76|2368.76|0
1646904370000|2022-03-10 09:26:10|2368.87|2368.87|2369.26|2369.26|2369.26|2369.26|2368.87|2368.87|0
1646904400000|2022-03-10 09:26:40|2369.13|2369.13|2367.75|2367.75|2369.27|2369.27|2367.75|2367.75|0
1646904410000|2022-03-10 09:26:50|2367.59|2367.59|2367.59|2367.59|2367.59|2367.59|2367.59|2367.59|0
1646904420000|2022-03-10 09:27:00|2367.67|2367.67|2367.67|2367.67|2367.67|2367.67|2367.67|2367.67|0
1646904430000|2022-03-10 09:27:10|2367.6|2367.6|2365.95|2365.95|2367.6|2367.6|2365.95|2365.95|0
1646904440000|2022-03-10 09:27:20|2365.83|2365.83|2365.31|2365.31|2365.83|2365.83|2365.31|2365.31|0
1646904450000|2022-03-10 09:27:30|2365.54|2365.54|2365.54|2365.54|2365.54|2365.54|2365.54|2365.54|0
1646904460000|2022-03-10 09:27:40|2365.46|2365.46|2365.18|2365.18|2365.46|2365.46|2365.14|2365.14|0
1646904470000|2022-03-10 09:27:50|2365.25|2365.25|2365.25|2365.25|2365.25|2365.25|2365.25|2365.25|0
1646904480000|2022-03-10 09:28:00|2365.41|2365.41|2365.72|2365.72|2365.72|2365.72|2365.41|2365.41|0
1646904500000|2022-03-10 09:28:20|2365.57|2365.57|2365.64|2365.64|2365.64|2365.64|2365.57|2365.57|0
1646904510000|2022-03-10 09:28:30|2365.5|2365.5|2365.34|2365.34|2365.54|2365.54|2365.34|2365.34|0
1646904520000|2022-03-10 09:28:40|2365.6|2365.6|2365.6|2365.6|2365.6|2365.6|2365.6|2365.6|0
1646904530000|2022-03-10 09:28:50|2365.48|2365.48|2366.1|2366.1|2366.1|2366.1|2365.48|2365.48|0
1646904540000|2022-03-10 09:29:00|2366.02|2366.02|2365.72|2365.72|2366.05|2366.05|2365.72|2365.72|0
1646904560000|2022-03-10 09:29:20|2365.79|2365.79|2365.72|2365.72|2365.79|2365.79|2365.72|2365.72|0
1646904570000|2022-03-10 09:29:30|2365.86|2365.86|2365.86|2365.86|2365.86|2365.86|2365.86|2365.86|0
1646904580000|2022-03-10 09:29:40|2365.92|2365.92|2365.5|2365.5|2365.92|2365.92|2365.5|2365.5|0
1646904590000|2022-03-10 09:29:50|2365.36|2365.36|2365.14|2365.14|2365.36|2365.36|2365.14|2365.14|0
1646904600000|2022-03-10 09:30:00|2365.06|2365.06|2365.24|2365.24|2365.24|2365.24|2364.92|2364.92|0
1646904610000|2022-03-10 09:30:10|2365.4|2365.4|2365.52|2365.52|2365.52|2365.52|2365.4|2365.4|0
1646904620000|2022-03-10 09:30:20|2365.6|2365.6|2365.41|2365.41|2365.6|2365.6|2365.41|2365.41|0
1646904630000|2022-03-10 09:30:30|2365.2|2365.2|2363.92|2363.92|2365.2|2365.2|2363.92|2363.92|0
1646904640000|2022-03-10 09:30:40|2363.81|2363.81|2363.49|2363.49|2363.81|2363.81|2363.49|2363.49|0
1646904650000|2022-03-10 09:30:50|2363.42|2363.42|2361.53|2361.53|2363.42|2363.42|2361.14|2361.14|0
1646904670000|2022-03-10 09:31:10|2361.45|2361.45|2361.53|2361.53|2361.53|2361.53|2361.45|2361.45|0
1646904680000|2022-03-10 09:31:20|2361.26|2361.26|2360.33|2360.33|2361.26|2361.26|2360.33|2360.33|0
1646904690000|2022-03-10 09:31:30|2360.27|2360.27|2359.79|2359.79|2360.27|2360.27|2359.79|2359.79|0
1646904700000|2022-03-10 09:31:40|2359.39|2359.39|2359.39|2359.39|2359.39|2359.39|2359.39|2359.39|0
1646904710000|2022-03-10 09:31:50|2359.31|2359.31|2358.41|2358.41|2359.46|2359.46|2358.41|2358.41|0
1646904720000|2022-03-10 09:32:00|2358.6|2358.6|2358.75|2358.75|2358.75|2358.75|2358.6|2358.6|0
1646904730000|2022-03-10 09:32:10|2358.69|2358.69|2357.8|2357.8|2358.69|2358.69|2357.8|2357.8|0
1646904740000|2022-03-10 09:32:20|2357.65|2357.65|2357.74|2357.74|2357.79|2357.79|2357.65|2357.65|0
1646904750000|2022-03-10 09:32:30|2358.01|2358.01|2358.91|2358.91|2358.91|2358.91|2357.9|2357.9|0
1646904760000|2022-03-10 09:32:40|2358.84|2358.84|2361.19|2361.19|2361.19|2361.19|2358.68|2358.68|0
1646904770000|2022-03-10 09:32:50|2361.34|2361.34|2361.79|2361.79|2361.91|2361.91|2361.34|2361.34|0
1646904780000|2022-03-10 09:33:00|2361.82|2361.82|2362.24|2362.24|2362.24|2362.24|2361.82|2361.82|0
1646904790000|2022-03-10 09:33:10|2362.8|2362.8|2363.94|2363.94|2364.04|2364.04|2362.8|2362.8|0
1646904810000|2022-03-10 09:33:30|2364.34|2364.34|2364.96|2364.96|2364.96|2364.96|2364.34|2364.34|0
1646904820000|2022-03-10 09:33:40|2365.11|2365.11|2365.27|2365.27|2365.27|2365.27|2365.11|2365.11|0
1646904830000|2022-03-10 09:33:50|2365.03|2365.03|2367.78|2367.78|2367.78|2367.78|2365.03|2365.03|0
1646904840000|2022-03-10 09:34:00|2367.7|2367.7|2368.34|2368.34|2368.34|2368.34|2367.67|2367.67|0
1646904850000|2022-03-10 09:34:10|2368.37|2368.37|2368.39|2368.39|2368.48|2368.48|2368.26|2368.26|0
1646904860000|2022-03-10 09:34:20|2368.18|2368.18|2368.18|2368.18|2368.18|2368.18|2368.18|2368.18|0
1646904870000|2022-03-10 09:34:30|2368.05|2368.05|2368.05|2368.05|2368.05|2368.05|2368.05|2368.05|0
1646904880000|2022-03-10 09:34:40|2367.98|2367.98|2367.9|2367.9|2367.98|2367.98|2367.83|2367.83|0
1646904890000|2022-03-10 09:34:50|2367.83|2367.83|2367.99|2367.99|2367.99|2367.99|2367.75|2367.75|0
1646904900000|2022-03-10 09:35:00|2367.68|2367.68|2367.17|2367.17|2367.68|2367.68|2367.17|2367.17|0
1646904910000|2022-03-10 09:35:10|2367.24|2367.24|2367.24|2367.24|2367.31|2367.31|2367.2|2367.2|0
1646904930000|2022-03-10 09:35:30|2367.47|2367.47|2367.34|2367.34|2367.55|2367.55|2367.34|2367.34|0
1646904940000|2022-03-10 09:35:40|2367.11|2367.11|2367.12|2367.12|2367.19|2367.19|2366.62|2366.62|0
1646904950000|2022-03-10 09:35:50|2367.33|2367.33|2368.16|2368.16|2368.16|2368.16|2367.33|2367.33|0
1646904960000|2022-03-10 09:36:00|2367.94|2367.94|2367.29|2367.29|2367.94|2367.94|2367.29|2367.29|0
1646904970000|2022-03-10 09:36:10|2367.22|2367.22|2367.29|2367.29|2367.29|2367.29|2367.22|2367.22|0
1646904980000|2022-03-10 09:36:20|2367.36|2367.36|2367.36|2367.36|2367.36|2367.36|2367.36|2367.36|0
1646904990000|2022-03-10 09:36:30|2367.6|2367.6|2367.45|2367.45|2367.6|2367.6|2367.45|2367.45|0
1646905000000|2022-03-10 09:36:40|2367.38|2367.38|2367.38|2367.38|2367.38|2367.38|2367.38|2367.38|0
1646905010000|2022-03-10 09:36:50|2367.32|2367.32|2367.25|2367.25|2367.32|2367.32|2367.25|2367.25|0
1646905020000|2022-03-10 09:37:00|2367.33|2367.33|2368.9|2368.9|2368.9|2368.9|2367.33|2367.33|0
1646905030000|2022-03-10 09:37:10|2368.82|2368.82|2368.8|2368.8|2368.82|2368.82|2368.36|2368.36|0
1646905040000|2022-03-10 09:37:20|2368.68|2368.68|2368.68|2368.68|2368.68|2368.68|2368.68|2368.68|0
1646905050000|2022-03-10 09:37:30|2368.83|2368.83|2368.98|2368.98|2368.98|2368.98|2368.83|2368.83|0
1646905060000|2022-03-10 09:37:40|2369.02|2369.02|2370.45|2370.45|2370.53|2370.53|2369.02|2369.02|0
1646905070000|2022-03-10 09:37:50|2370.59|2370.59|2370.88|2370.88|2370.88|2370.88|2370.59|2370.59|0
1646905080000|2022-03-10 09:38:00|2370.94|2370.94|2371.38|2371.38|2371.38|2371.38|2370.94|2370.94|0
1646905090000|2022-03-10 09:38:10|2371.5|2371.5|2371.21|2371.21|2371.54|2371.54|2371.21|2371.21|0
1646905100000|2022-03-10 09:38:20|2371.37|2371.37|2370.91|2370.91|2371.37|2371.37|2370.91|2370.91|0
1646905110000|2022-03-10 09:38:30|2370.75|2370.75|2370.9|2370.9|2371.12|2371.12|2370.75|2370.75|0
1646905120000|2022-03-10 09:38:40|2370.67|2370.67|2370.32|2370.32|2370.67|2370.67|2370.32|2370.32|0
1646905130000|2022-03-10 09:38:50|2369.87|2369.87|2370.02|2370.02|2370.02|2370.02|2369.87|2369.87|0
1646905140000|2022-03-10 09:39:00|2370.25|2370.25|2370.25|2370.25|2370.25|2370.25|2370.25|2370.25|0
1646905150000|2022-03-10 09:39:10|2370.32|2370.32|2370.55|2370.55|2370.55|2370.55|2370.32|2370.32|0
1646905160000|2022-03-10 09:39:20|2370.67|2370.67|2370.67|2370.67|2370.67|2370.67|2370.67|2370.67|0
1646905170000|2022-03-10 09:39:30|2370.81|2370.81|2370.92|2370.92|2370.92|2370.92|2370.81|2370.81|0
1646905180000|2022-03-10 09:39:40|2370.69|2370.69|2370.82|2370.82|2370.82|2370.82|2370.69|2370.69|0
1646905200000|2022-03-10 09:40:00|2370.89|2370.89|2371.27|2371.27|2371.34|2371.34|2370.89|2370.89|0
1646905210000|2022-03-10 09:40:10|2371.2|2371.2|2371.27|2371.27|2371.27|2371.27|2371.2|2371.2|0
1646905220000|2022-03-10 09:40:20|2371.16|2371.16|2371.04|2371.04|2371.16|2371.16|2371.04|2371.04|0
1646905230000|2022-03-10 09:40:30|2371.17|2371.17|2371.88|2371.88|2371.88|2371.88|2371.17|2371.17|0
1646905240000|2022-03-10 09:40:40|2372.01|2372.01|2372.09|2372.09|2372.09|2372.09|2372.01|2372.01|0
1646905260000|2022-03-10 09:41:00|2372.15|2372.15|2372.02|2372.02|2372.15|2372.15|2372.02|2372.02|0
1646905270000|2022-03-10 09:41:10|2372.06|2372.06|2371.81|2371.81|2372.2|2372.2|2371.73|2371.73|0
1646905290000|2022-03-10 09:41:30|2371.95|2371.95|2372.01|2372.01|2372.06|2372.06|2371.95|2371.95|0
1646905300000|2022-03-10 09:41:40|2372.17|2372.17|2372.02|2372.02|2372.17|2372.17|2371.86|2371.86|0
1646905310000|2022-03-10 09:41:50|2372.08|2372.08|2373.16|2373.16|2373.16|2373.16|2372.08|2372.08|0
1646905320000|2022-03-10 09:42:00|2373.29|2373.29|2373.94|2373.94|2374.15|2374.15|2373.29|2373.29|0
1646905330000|2022-03-10 09:42:10|2374.22|2374.22|2373.92|2373.92|2374.22|2374.22|2373.92|2373.92|0
1646905340000|2022-03-10 09:42:20|2373.84|2373.84|2373.84|2373.84|2373.84|2373.84|2373.84|2373.84|0
1646905350000|2022-03-10 09:42:30|2374.33|2374.33|2374.71|2374.71|2374.71|2374.71|2374.27|2374.27|0
1646905360000|2022-03-10 09:42:40|2374.82|2374.82|2375.08|2375.08|2375.18|2375.18|2374.82|2374.82|0
1646905370000|2022-03-10 09:42:50|2375.14|2375.14|2375.28|2375.28|2375.28|2375.28|2375.02|2375.02|0
1646905390000|2022-03-10 09:43:10|2375.39|2375.39|2374.41|2374.41|2375.47|2375.47|2374.41|2374.41|0
1646905400000|2022-03-10 09:43:20|2374.26|2374.26|2373.79|2373.79|2374.26|2374.26|2373.64|2373.64|0
1646905410000|2022-03-10 09:43:30|2374.04|2374.04|2374.04|2374.04|2374.04|2374.04|2374.04|2374.04|0
1646905430000|2022-03-10 09:43:50|2373.98|2373.98|2374.2|2374.2|2374.2|2374.2|2373.86|2373.86|0
1646905440000|2022-03-10 09:44:00|2374.27|2374.27|2374.59|2374.59|2374.75|2374.75|2374.27|2374.27|0
1646905450000|2022-03-10 09:44:10|2374.71|2374.71|2374.46|2374.46|2374.71|2374.71|2374.45|2374.45|0
1646905480000|2022-03-10 09:44:40|2374.43|2374.43|2374.53|2374.53|2374.53|2374.53|2374.43|2374.43|0
1646905490000|2022-03-10 09:44:50|2374.76|2374.76|2374.43|2374.43|2374.76|2374.76|2374.43|2374.43|0
1646905500000|2022-03-10 09:45:00|2374.82|2374.82|2375.44|2375.44|2375.44|2375.44|2374.82|2374.82|0
1646905520000|2022-03-10 09:45:20|2375.38|2375.38|2375.38|2375.38|2375.38|2375.38|2375.38|2375.38|0
1646905530000|2022-03-10 09:45:30|2375.25|2375.25|2373.2|2373.2|2375.48|2375.48|2373.2|2373.2|0
1646905540000|2022-03-10 09:45:40|2373.13|2373.13|2372.68|2372.68|2373.13|2373.13|2372.68|2372.68|0
1646905560000|2022-03-10 09:46:00|2372.36|2372.36|2372.02|2372.02|2372.36|2372.36|2372.02|2372.02|0
1646905570000|2022-03-10 09:46:10|2371.95|2371.95|2370.57|2370.57|2371.95|2371.95|2370.57|2370.57|0
1646905580000|2022-03-10 09:46:20|2370.7|2370.7|2370.77|2370.77|2370.77|2370.77|2370.7|2370.7|0
1646905590000|2022-03-10 09:46:30|2371.16|2371.16|2371.32|2371.32|2371.32|2371.32|2371.16|2371.16|0
1646905600000|2022-03-10 09:46:40|2371.47|2371.47|2371.86|2371.86|2371.86|2371.86|2371.47|2371.47|0
1646905610000|2022-03-10 09:46:50|2371.55|2371.55|2371.55|2371.55|2371.55|2371.55|2371.55|2371.55|0
1646905620000|2022-03-10 09:47:00|2371.26|2371.26|2371.34|2371.34|2371.34|2371.34|2371.26|2371.26|0
1646905630000|2022-03-10 09:47:10|2371.18|2371.18|2370.58|2370.58|2371.25|2371.25|2370.58|2370.58|0
1646905640000|2022-03-10 09:47:20|2370.52|2370.52|2370.68|2370.68|2370.68|2370.68|2370.45|2370.45|0
1646905660000|2022-03-10 09:47:40|2370.04|2370.04|2369.9|2369.9|2370.04|2370.04|2369.9|2369.9|0
1646905670000|2022-03-10 09:47:50|2369.52|2369.52|2368.98|2368.98|2369.52|2369.52|2368.98|2368.98|0
1646905690000|2022-03-10 09:48:10|2368.67|2368.67|2368.15|2368.15|2368.67|2368.67|2368.15|2368.15|0
1646905700000|2022-03-10 09:48:20|2367.88|2367.88|2367.69|2367.69|2367.88|2367.88|2367.69|2367.69|0
1646905710000|2022-03-10 09:48:30|2367.63|2367.63|2368.24|2368.24|2368.24|2368.24|2367.53|2367.53|0
1646905720000|2022-03-10 09:48:40|2368.34|2368.34|2368.28|2368.28|2368.41|2368.41|2368.28|2368.28|0
1646905730000|2022-03-10 09:48:50|2368.2|2368.2|2368.13|2368.13|2368.2|2368.2|2368.13|2368.13|0
1646905740000|2022-03-10 09:49:00|2368.05|2368.05|2367.9|2367.9|2368.05|2368.05|2367.9|2367.9|0
1646905750000|2022-03-10 09:49:10|2368.04|2368.04|2368.18|2368.18|2368.18|2368.18|2368.03|2368.03|0
1646905770000|2022-03-10 09:49:30|2368.44|2368.44|2368.8|2368.8|2368.8|2368.8|2368.44|2368.44|0
1646905780000|2022-03-10 09:49:40|2368.92|2368.92|2369.05|2369.05|2369.05|2369.05|2368.92|2368.92|0
1646905790000|2022-03-10 09:49:50|2369.12|2369.12|2369.12|2369.12|2369.12|2369.12|2369.12|2369.12|0
1646905800000|2022-03-10 09:50:00|2369.05|2369.05|2369.28|2369.28|2369.28|2369.28|2369.05|2369.05|0
1646905810000|2022-03-10 09:50:10|2369.35|2369.35|2369.35|2369.35|2369.35|2369.35|2369.35|2369.35|0
1646905820000|2022-03-10 09:50:20|2369.5|2369.5|2369.56|2369.56|2369.56|2369.56|2369.5|2369.5|0
1646905830000|2022-03-10 09:50:30|2369.49|2369.49|2370.22|2370.22|2370.22|2370.22|2369.49|2369.49|0
1646905840000|2022-03-10 09:50:40|2370.15|2370.15|2370.15|2370.15|2370.15|2370.15|2370.15|2370.15|0
1646905860000|2022-03-10 09:51:00|2370.29|2370.29|2370.29|2370.29|2370.29|2370.29|2370.29|2370.29|0
1646905870000|2022-03-10 09:51:10|2370.14|2370.14|2370.14|2370.14|2370.14|2370.14|2370.14|2370.14|0
1646905880000|2022-03-10 09:51:20|2370.07|2370.07|2369.75|2369.75|2370.07|2370.07|2369.75|2369.75|0
1646905910000|2022-03-10 09:51:50|2369.68|2369.68|2369.68|2369.68|2369.68|2369.68|2369.68|2369.68|0
1646905920000|2022-03-10 09:52:00|2369.86|2369.86|2370.17|2370.17|2370.17|2370.17|2369.86|2369.86|0
1646905950000|2022-03-10 09:52:30|2370.25|2370.25|2370.83|2370.83|2370.83|2370.83|2370.25|2370.25|0
1646905980000|2022-03-10 09:53:00|2370.75|2370.75|2370.83|2370.83|2370.83|2370.83|2370.75|2370.75|0
1646905990000|2022-03-10 09:53:10|2370.54|2370.54|2370.12|2370.12|2370.99|2370.99|2370.12|2370.12|0
1646906000000|2022-03-10 09:53:20|2369.99|2369.99|2369.83|2369.83|2369.99|2369.99|2369.83|2369.83|0
1646906010000|2022-03-10 09:53:30|2369.51|2369.51|2369.51|2369.51|2369.51|2369.51|2369.51|2369.51|0
1646906020000|2022-03-10 09:53:40|2369.44|2369.44|2364.99|2364.99|2369.44|2369.44|2364.99|2364.99|0
1646906030000|2022-03-10 09:53:50|2364.87|2364.87|2364.11|2364.11|2364.87|2364.87|2363.54|2363.54|0
1646906040000|2022-03-10 09:54:00|2363.98|2363.98|2363.51|2363.51|2363.98|2363.98|2363.06|2363.06|0
1646906050000|2022-03-10 09:54:10|2363.25|2363.25|2362.19|2362.19|2363.25|2363.25|2361.84|2361.84|0
1646906060000|2022-03-10 09:54:20|2362.42|2362.42|2364.94|2364.94|2364.94|2364.94|2362.42|2362.42|0
1646906070000|2022-03-10 09:54:30|2364.97|2364.97|2366.99|2366.99|2367.33|2367.33|2364.97|2364.97|0
1646906080000|2022-03-10 09:54:40|2366.87|2366.87|2366.18|2366.18|2366.87|2366.87|2365.86|2365.86|0
1646906090000|2022-03-10 09:54:50|2366.05|2366.05|2363.05|2363.05|2366.05|2366.05|2363.05|2363.05|0
1646906100000|2022-03-10 09:55:00|2362.83|2362.83|2361.62|2361.62|2362.83|2362.83|2359.47|2359.47|0
1646906110000|2022-03-10 09:55:10|2361.68|2361.68|2361.51|2361.51|2363.03|2363.03|2361.51|2361.51|0
1646906120000|2022-03-10 09:55:20|2361.59|2361.59|2361.45|2361.45|2361.67|2361.67|2361.43|2361.43|0
1646906130000|2022-03-10 09:55:30|2361.59|2361.59|2360.68|2360.68|2361.92|2361.92|2360.6|2360.6|0
1646906140000|2022-03-10 09:55:40|2361.87|2361.87|2363.38|2363.38|2363.38|2363.38|2361.87|2361.87|0
1646906150000|2022-03-10 09:55:50|2363.53|2363.53|2362.48|2362.48|2366.2|2366.2|2362.48|2362.48|0
1646906160000|2022-03-10 09:56:00|2362|2362|2361.79|2361.79|2362|2362|2361.57|2361.57|0
1646906170000|2022-03-10 09:56:10|2361.72|2361.72|2361.72|2361.72|2361.72|2361.72|2361.72|2361.72|0
1646906180000|2022-03-10 09:56:20|2361.43|2361.43|2361.17|2361.17|2361.43|2361.43|2361.09|2361.09|0
1646906190000|2022-03-10 09:56:30|2361.43|2361.43|2361.3|2361.3|2361.43|2361.43|2361.3|2361.3|0
1646906200000|2022-03-10 09:56:40|2361.18|2361.18|2360.03|2360.03|2361.18|2361.18|2359.73|2359.73|0
1646906210000|2022-03-10 09:56:50|2360.11|2360.11|2359.55|2359.55|2360.11|2360.11|2359.47|2359.47|0
1646906220000|2022-03-10 09:57:00|2359.33|2359.33|2359.42|2359.42|2359.42|2359.42|2358.98|2358.98|0
1646906230000|2022-03-10 09:57:10|2359.2|2359.2|2359.12|2359.12|2359.2|2359.2|2359.12|2359.12|0
1646906240000|2022-03-10 09:57:20|2359.24|2359.24|2358.87|2358.87|2359.31|2359.31|2358.87|2358.87|0
1646906250000|2022-03-10 09:57:30|2359.11|2359.11|2359.1|2359.1|2359.18|2359.18|2359.1|2359.1|0
1646906260000|2022-03-10 09:57:40|2358.96|2358.96|2357.57|2357.57|2358.96|2358.96|2357.57|2357.57|0
1646906270000|2022-03-10 09:57:50|2357.2|2357.2|2356.73|2356.73|2357.2|2357.2|2356.73|2356.73|0
1646906280000|2022-03-10 09:58:00|2356.8|2356.8|2357.31|2357.31|2357.31|2357.31|2356.8|2356.8|0
1646906290000|2022-03-10 09:58:10|2357.19|2357.19|2357.47|2357.47|2357.47|2357.47|2357.19|2357.19|0
1646906300000|2022-03-10 09:58:20|2357.53|2357.53|2358.16|2358.16|2358.22|2358.22|2357.53|2357.53|0
1646906310000|2022-03-10 09:58:30|2358.1|2358.1|2357.64|2357.64|2358.1|2358.1|2357.64|2357.64|0
1646906320000|2022-03-10 09:58:40|2357.57|2357.57|2357.39|2357.39|2357.57|2357.57|2357.39|2357.39|0
1646906330000|2022-03-10 09:58:50|2357.23|2357.23|2356.89|2356.89|2357.3|2357.3|2356.89|2356.89|0
1646906340000|2022-03-10 09:59:00|2356.74|2356.74|2356.55|2356.55|2356.74|2356.74|2356.32|2356.32|0
1646906350000|2022-03-10 09:59:10|2356.69|2356.69|2356.69|2356.69|2356.69|2356.69|2356.69|2356.69|0
1646906360000|2022-03-10 09:59:20|2356.83|2356.83|2356.68|2356.68|2356.95|2356.95|2356.68|2356.68|0
1646906370000|2022-03-10 09:59:30|2356.79|2356.79|2356.81|2356.81|2356.91|2356.91|2356.69|2356.69|0
1646906380000|2022-03-10 09:59:40|2356.73|2356.73|2356.98|2356.98|2357.05|2357.05|2356.73|2356.73|0
1646906400000|2022-03-10 10:00:00|2356.85|2356.85|2356.8|2356.8|2357.28|2357.28|2356.78|2356.78|0
1646906410000|2022-03-10 10:00:10|2356.61|2356.61|2356.28|2356.28|2356.61|2356.61|2356.28|2356.28|0
1646906420000|2022-03-10 10:00:20|2356.37|2356.37|2357.84|2357.84|2357.84|2357.84|2356.37|2356.37|0
1646906430000|2022-03-10 10:00:30|2357.79|2357.79|2357.86|2357.86|2357.99|2357.99|2357.79|2357.79|0
1646906440000|2022-03-10 10:00:40|2358.49|2358.49|2358.97|2358.97|2358.97|2358.97|2358.49|2358.49|0
1646906450000|2022-03-10 10:00:50|2359.03|2359.03|2359.58|2359.58|2359.58|2359.58|2359.03|2359.03|0
1646906460000|2022-03-10 10:01:00|2359.75|2359.75|2360.93|2360.93|2361.17|2361.17|2359.75|2359.75|0
1646906470000|2022-03-10 10:01:10|2361.06|2361.06|2361.2|2361.2|2361.2|2361.2|2361.06|2361.06|0
1646906490000|2022-03-10 10:01:30|2361.44|2361.44|2361.5|2361.5|2361.5|2361.5|2361.44|2361.44|0
1646906500000|2022-03-10 10:01:40|2361.69|2361.69|2361.36|2361.36|2361.74|2361.74|2361.36|2361.36|0
1646906510000|2022-03-10 10:01:50|2361.26|2361.26|2361.21|2361.21|2361.26|2361.26|2361.06|2361.06|0
1646906520000|2022-03-10 10:02:00|2360.99|2360.99|2360.99|2360.99|2360.99|2360.99|2360.99|2360.99|0
1646906530000|2022-03-10 10:02:10|2360.86|2360.86|2361.24|2361.24|2361.24|2361.24|2360.86|2360.86|0
1646906540000|2022-03-10 10:02:20|2361.27|2361.27|2361.55|2361.55|2361.55|2361.55|2361.27|2361.27|0
1646906550000|2022-03-10 10:02:30|2361.48|2361.48|2361.73|2361.73|2361.73|2361.73|2361.48|2361.48|0
1646906560000|2022-03-10 10:02:40|2361.81|2361.81|2362.11|2362.11|2362.11|2362.11|2361.81|2361.81|0
1646906570000|2022-03-10 10:02:50|2362.04|2362.04|2361.79|2361.79|2362.04|2362.04|2361.71|2361.71|0
1646906580000|2022-03-10 10:03:00|2361.43|2361.43|2360.36|2360.36|2361.43|2361.43|2360.36|2360.36|0
1646906590000|2022-03-10 10:03:10|2360.25|2360.25|2358.24|2358.24|2360.25|2360.25|2358.12|2358.12|0
1646906600000|2022-03-10 10:03:20|2358.12|2358.12|2358.18|2358.18|2358.28|2358.28|2357.98|2357.98|0
1646906610000|2022-03-10 10:03:30|2358.03|2358.03|2359.18|2359.18|2359.18|2359.18|2357.95|2357.95|0
1646906620000|2022-03-10 10:03:40|2359.34|2359.34|2360.53|2360.53|2360.53|2360.53|2359.34|2359.34|0
1646906630000|2022-03-10 10:03:50|2360.35|2360.35|2360.6|2360.6|2360.6|2360.6|2360.16|2360.16|0
1646906640000|2022-03-10 10:04:00|2360.96|2360.96|2361.04|2361.04|2361.04|2361.04|2360.96|2360.96|0
1646906650000|2022-03-10 10:04:10|2361.11|2361.11|2361.89|2361.89|2361.89|2361.89|2361.11|2361.11|0
1646906670000|2022-03-10 10:04:30|2361.65|2361.65|2361.49|2361.49|2361.65|2361.65|2361.49|2361.49|0
1646906680000|2022-03-10 10:04:40|2361.76|2361.76|2361.84|2361.84|2361.84|2361.84|2361.76|2361.76|0
1646906690000|2022-03-10 10:04:50|2362.05|2362.05|2362.28|2362.28|2362.28|2362.28|2362.05|2362.05|0
1646906700000|2022-03-10 10:05:00|2362.73|2362.73|2363.02|2363.02|2363.12|2363.12|2362.73|2362.73|0
1646906710000|2022-03-10 10:05:10|2362.9|2362.9|2362.74|2362.74|2362.9|2362.9|2362.74|2362.74|0
1646906720000|2022-03-10 10:05:20|2362.58|2362.58|2362.09|2362.09|2362.58|2362.58|2362.09|2362.09|0
1646906730000|2022-03-10 10:05:30|2362.4|2362.4|2362.79|2362.79|2362.79|2362.79|2362.18|2362.18|0
1646906740000|2022-03-10 10:05:40|2363.14|2363.14|2364.95|2364.95|2364.95|2364.95|2363.14|2363.14|0
1646906750000|2022-03-10 10:05:50|2365.43|2365.43|2365.37|2365.37|2365.43|2365.43|2365.37|2365.37|0
1646906770000|2022-03-10 10:06:10|2365.26|2365.26|2365.26|2365.26|2365.26|2365.26|2365.26|2365.26|0
1646906780000|2022-03-10 10:06:20|2365.11|2365.11|2365.11|2365.11|2365.11|2365.11|2365.11|2365.11|0
1646906800000|2022-03-10 10:06:40|2365.58|2365.58|2366.24|2366.24|2366.24|2366.24|2365.58|2365.58|0
1646906810000|2022-03-10 10:06:50|2366.16|2366.16|2365.94|2365.94|2366.16|2366.16|2365.94|2365.94|0
1646906820000|2022-03-10 10:07:00|2365.66|2365.66|2365.12|2365.12|2365.66|2365.66|2365.05|2365.05|0
1646906830000|2022-03-10 10:07:10|2364.85|2364.85|2364.85|2364.85|2364.85|2364.85|2364.85|2364.85|0
1646906840000|2022-03-10 10:07:20|2365.17|2365.17|2365.09|2365.09|2365.17|2365.17|2365.09|2365.09|0
1646906850000|2022-03-10 10:07:30|2365.02|2365.02|2364.67|2364.67|2365.02|2365.02|2364.51|2364.51|0
1646906860000|2022-03-10 10:07:40|2364.71|2364.71|2363.9|2363.9|2364.71|2364.71|2363.82|2363.82|0
1646906870000|2022-03-10 10:07:50|2363.63|2363.63|2363.63|2363.63|2363.63|2363.63|2363.63|2363.63|0
1646906880000|2022-03-10 10:08:00|2363.43|2363.43|2363.13|2363.13|2363.43|2363.43|2363.13|2363.13|0
1646906890000|2022-03-10 10:08:10|2363|2363|2363.53|2363.53|2363.53|2363.53|2363|2363|0
1646906900000|2022-03-10 10:08:20|2363.45|2363.45|2363.75|2363.75|2363.75|2363.75|2363.45|2363.45|0
1646906910000|2022-03-10 10:08:30|2363.87|2363.87|2362.56|2362.56|2364.13|2364.13|2362.56|2362.56|0
1646906920000|2022-03-10 10:08:40|2363.04|2363.04|2362.74|2362.74|2363.04|2363.04|2362.74|2362.74|0
1646906930000|2022-03-10 10:08:50|2362.87|2362.87|2362.8|2362.8|2362.87|2362.87|2362.8|2362.8|0
1646906940000|2022-03-10 10:09:00|2362.62|2362.62|2363.6|2363.6|2363.6|2363.6|2362.62|2362.62|0
1646906960000|2022-03-10 10:09:20|2363.64|2363.64|2364.22|2364.22|2364.22|2364.22|2363.64|2363.64|0
1646906970000|2022-03-10 10:09:30|2364.32|2364.32|2364.21|2364.21|2364.32|2364.32|2364.16|2364.16|0
1646906980000|2022-03-10 10:09:40|2364.05|2364.05|2364.05|2364.05|2364.05|2364.05|2364.05|2364.05|0
1646906990000|2022-03-10 10:09:50|2364.2|2364.2|2364.71|2364.71|2364.71|2364.71|2364.2|2364.2|0
1646907000000|2022-03-10 10:10:00|2364.87|2364.87|2364.61|2364.61|2364.87|2364.87|2364.3|2364.3|0
1646907010000|2022-03-10 10:10:10|2364.68|2364.68|2363.61|2363.61|2364.68|2364.68|2363.61|2363.61|0
1646907020000|2022-03-10 10:10:20|2363.45|2363.45|2363.45|2363.45|2363.45|2363.45|2363.45|2363.45|0
1646907030000|2022-03-10 10:10:30|2363.76|2363.76|2364.25|2364.25|2364.25|2364.25|2363.76|2363.76|0
1646907040000|2022-03-10 10:10:40|2364.39|2364.39|2364.39|2364.39|2364.39|2364.39|2364.39|2364.39|0
1646907050000|2022-03-10 10:10:50|2364.51|2364.51|2364.51|2364.51|2364.51|2364.51|2364.51|2364.51|0
1646907060000|2022-03-10 10:11:00|2364.29|2364.29|2363.96|2363.96|2364.29|2364.29|2363.96|2363.96|0
1646907070000|2022-03-10 10:11:10|2364.75|2364.75|2364.8|2364.8|2364.8|2364.8|2364.57|2364.57|0
1646907080000|2022-03-10 10:11:20|2364.98|2364.98|2365.3|2365.3|2365.3|2365.3|2364.98|2364.98|0
1646907090000|2022-03-10 10:11:30|2365.15|2365.15|2364.99|2364.99|2365.15|2365.15|2364.99|2364.99|0
1646907100000|2022-03-10 10:11:40|2364.87|2364.87|2364.87|2364.87|2364.87|2364.87|2364.87|2364.87|0
1646907110000|2022-03-10 10:11:50|2364.75|2364.75|2364.89|2364.89|2364.89|2364.89|2364.75|2364.75|0
1646907120000|2022-03-10 10:12:00|2364.81|2364.81|2364.81|2364.81|2364.81|2364.81|2364.81|2364.81|0
1646907130000|2022-03-10 10:12:10|2364.49|2364.49|2363.63|2363.63|2364.49|2364.49|2363.57|2363.57|0
1646907140000|2022-03-10 10:12:20|2363.24|2363.24|2363.24|2363.24|2363.24|2363.24|2363.24|2363.24|0
1646907150000|2022-03-10 10:12:30|2363.3|2363.3|2363.52|2363.52|2363.52|2363.52|2363.3|2363.3|0
1646907160000|2022-03-10 10:12:40|2363.58|2363.58|2363.58|2363.58|2363.58|2363.58|2363.58|2363.58|0
1646907200000|2022-03-10 10:13:20|2363.5|2363.5|2363.35|2363.35|2363.5|2363.5|2363.2|2363.2|0
1646907210000|2022-03-10 10:13:30|2363.29|2363.29|2361.51|2361.51|2363.29|2363.29|2361.51|2361.51|0
1646907220000|2022-03-10 10:13:40|2361.48|2361.48|2361.48|2361.48|2361.48|2361.48|2361.48|2361.48|0
1646907230000|2022-03-10 10:13:50|2361.26|2361.26|2360.93|2360.93|2361.26|2361.26|2360.93|2360.93|0
1646907240000|2022-03-10 10:14:00|2360.8|2360.8|2360.44|2360.44|2360.8|2360.8|2360.4|2360.4|0
1646907250000|2022-03-10 10:14:10|2360.58|2360.58|2360.62|2360.62|2360.62|2360.62|2360.3|2360.3|0
1646907260000|2022-03-10 10:14:20|2360.77|2360.77|2360.26|2360.26|2360.77|2360.77|2360.26|2360.26|0
1646907270000|2022-03-10 10:14:30|2360.14|2360.14|2360.07|2360.07|2360.14|2360.14|2360.07|2360.07|0
1646907280000|2022-03-10 10:14:40|2359.99|2359.99|2359.99|2359.99|2359.99|2359.99|2359.99|2359.99|0
1646907290000|2022-03-10 10:14:50|2359.76|2359.76|2359.18|2359.18|2359.76|2359.76|2359.1|2359.1|0
1646907300000|2022-03-10 10:15:00|2359.11|2359.11|2358.86|2358.86|2359.11|2359.11|2358.86|2358.86|0
1646907310000|2022-03-10 10:15:10|2358.93|2358.93|2358.6|2358.6|2358.93|2358.93|2358.6|2358.6|0
1646907320000|2022-03-10 10:15:20|2358.56|2358.56|2358.72|2358.72|2358.72|2358.72|2358.56|2358.56|0
1646907330000|2022-03-10 10:15:30|2358.87|2358.87|2360.36|2360.36|2360.36|2360.36|2358.87|2358.87|0
1646907340000|2022-03-10 10:15:40|2360.44|2360.44|2361.17|2361.17|2361.31|2361.31|2360.44|2360.44|0
1646907350000|2022-03-10 10:15:50|2361.1|2361.1|2361.63|2361.63|2362.2|2362.2|2360.83|2360.83|0
1646907360000|2022-03-10 10:16:00|2361.7|2361.7|2361.52|2361.52|2361.74|2361.74|2361.52|2361.52|0
1646907370000|2022-03-10 10:16:10|2361.21|2361.21|2359.98|2359.98|2361.21|2361.21|2359.78|2359.78|0
1646907380000|2022-03-10 10:16:20|2359.93|2359.93|2359.93|2359.93|2359.93|2359.93|2359.93|2359.93|0
1646907390000|2022-03-10 10:16:30|2360.04|2360.04|2360.11|2360.11|2360.11|2360.11|2360.04|2360.04|0
1646907400000|2022-03-10 10:16:40|2360.04|2360.04|2360.04|2360.04|2360.04|2360.04|2360.04|2360.04|0
1646907410000|2022-03-10 10:16:50|2359.77|2359.77|2359|2359|2359.77|2359.77|2359|2359|0
1646907420000|2022-03-10 10:17:00|2358.66|2358.66|2358.25|2358.25|2358.66|2358.66|2358.25|2358.25|0
1646907440000|2022-03-10 10:17:20|2358.13|2358.13|2357.33|2357.33|2358.49|2358.49|2357.33|2357.33|0
1646907450000|2022-03-10 10:17:30|2357.17|2357.17|2356.85|2356.85|2357.17|2357.17|2356.85|2356.85|0
1646907460000|2022-03-10 10:17:40|2356.64|2356.64|2356.13|2356.13|2356.64|2356.64|2356.13|2356.13|0
1646907470000|2022-03-10 10:17:50|2356.19|2356.19|2356.12|2356.12|2356.19|2356.19|2356.12|2356.12|0
1646907490000|2022-03-10 10:18:10|2356.2|2356.2|2356.2|2356.2|2356.2|2356.2|2356.2|2356.2|0
1646907500000|2022-03-10 10:18:20|2356.35|2356.35|2356.71|2356.71|2356.71|2356.71|2356.2|2356.2|0
1646907510000|2022-03-10 10:18:30|2356.78|2356.78|2356.5|2356.5|2357.03|2357.03|2356.5|2356.5|0
1646907520000|2022-03-10 10:18:40|2356.45|2356.45|2356.45|2356.45|2356.45|2356.45|2356.45|2356.45|0
1646907530000|2022-03-10 10:18:50|2356.19|2356.19|2356.19|2356.19|2356.19|2356.19|2356.19|2356.19|0
1646907540000|2022-03-10 10:19:00|2356.42|2356.42|2357.54|2357.54|2357.54|2357.54|2356.42|2356.42|0
1646907550000|2022-03-10 10:19:10|2357.59|2357.59|2358.41|2358.41|2358.67|2358.67|2357.59|2357.59|0
1646907560000|2022-03-10 10:19:20|2358.23|2358.23|2358.06|2358.06|2358.23|2358.23|2357.94|2357.94|0
1646907570000|2022-03-10 10:19:30|2358.24|2358.24|2357.57|2357.57|2358.24|2358.24|2357.57|2357.57|0
1646907580000|2022-03-10 10:19:40|2357.63|2357.63|2357.72|2357.72|2357.88|2357.88|2357.46|2357.46|0
1646907590000|2022-03-10 10:19:50|2357.88|2357.88|2358.36|2358.36|2358.36|2358.36|2357.88|2357.88|0
1646907610000|2022-03-10 10:20:10|2358.54|2358.54|2358.27|2358.27|2358.54|2358.54|2358.27|2358.27|0
1646907620000|2022-03-10 10:20:20|2358.41|2358.41|2358.06|2358.06|2358.43|2358.43|2358.06|2358.06|0
1646907630000|2022-03-10 10:20:30|2357.9|2357.9|2357.84|2357.84|2357.9|2357.9|2357.68|2357.68|0
1646907650000|2022-03-10 10:20:50|2357.78|2357.78|2357.46|2357.46|2357.78|2357.78|2357.46|2357.46|0
1646907660000|2022-03-10 10:21:00|2357.72|2357.72|2359.4|2359.4|2359.4|2359.4|2357.72|2357.72|0
1646907670000|2022-03-10 10:21:10|2359.15|2359.15|2359.15|2359.15|2359.15|2359.15|2359.15|2359.15|0
1646907680000|2022-03-10 10:21:20|2359.01|2359.01|2358.88|2358.88|2359.01|2359.01|2358.82|2358.82|0
1646907720000|2022-03-10 10:22:00|2358.48|2358.48|2358.14|2358.14|2358.48|2358.48|2358.14|2358.14|0
1646907730000|2022-03-10 10:22:10|2358.18|2358.18|2358.26|2358.26|2358.26|2358.26|2358.18|2358.18|0
1646907740000|2022-03-10 10:22:20|2358.38|2358.38|2358.3|2358.3|2358.38|2358.38|2358.3|2358.3|0
1646907750000|2022-03-10 10:22:30|2358.15|2358.15|2358.15|2358.15|2358.15|2358.15|2358.15|2358.15|0
1646907760000|2022-03-10 10:22:40|2358.22|2358.22|2357.87|2357.87|2358.29|2358.29|2357.87|2357.87|0
1646907770000|2022-03-10 10:22:50|2357.93|2357.93|2357.59|2357.59|2357.93|2357.93|2357.59|2357.59|0
1646907780000|2022-03-10 10:23:00|2357.66|2357.66|2357.66|2357.66|2357.66|2357.66|2357.66|2357.66|0
1646907790000|2022-03-10 10:23:10|2357.26|2357.26|2357.26|2357.26|2357.26|2357.26|2357.26|2357.26|0
1646907800000|2022-03-10 10:23:20|2357.19|2357.19|2357.29|2357.29|2357.29|2357.29|2356.94|2356.94|0
1646907820000|2022-03-10 10:23:40|2357.08|2357.08|2357.4|2357.4|2357.4|2357.4|2357.08|2357.08|0
1646907830000|2022-03-10 10:23:50|2357.44|2357.44|2357.2|2357.2|2357.44|2357.44|2357.16|2357.16|0
1646907840000|2022-03-10 10:24:00|2357.24|2357.24|2357.22|2357.22|2357.24|2357.24|2357.08|2357.08|0
1646907850000|2022-03-10 10:24:10|2357.18|2357.18|2357.22|2357.22|2357.22|2357.22|2357.18|2357.18|0
1646907860000|2022-03-10 10:24:20|2356.89|2356.89|2356.01|2356.01|2356.89|2356.89|2356.01|2356.01|0
1646907870000|2022-03-10 10:24:30|2355.86|2355.86|2355.29|2355.29|2355.86|2355.86|2355.23|2355.23|0
1646907880000|2022-03-10 10:24:40|2355.21|2355.21|2355.05|2355.05|2355.21|2355.21|2354.73|2354.73|0
1646907890000|2022-03-10 10:24:50|2354.94|2354.94|2354.94|2354.94|2354.94|2354.94|2354.94|2354.94|0
1646907900000|2022-03-10 10:25:00|2354.74|2354.74|2354.81|2354.81|2354.81|2354.81|2354.74|2354.74|0
1646907910000|2022-03-10 10:25:10|2354.96|2354.96|2355.9|2355.9|2355.9|2355.9|2354.96|2354.96|0
1646907920000|2022-03-10 10:25:20|2355.74|2355.74|2355.82|2355.82|2355.82|2355.82|2355.74|2355.74|0
1646907930000|2022-03-10 10:25:30|2355.89|2355.89|2356.11|2356.11|2356.11|2356.11|2355.89|2355.89|0
1646907950000|2022-03-10 10:25:50|2356.3|2356.3|2356.3|2356.3|2356.3|2356.3|2356.3|2356.3|0
1646907960000|2022-03-10 10:26:00|2356.22|2356.22|2356.08|2356.08|2356.22|2356.22|2356.08|2356.08|0
1646907980000|2022-03-10 10:26:20|2356.15|2356.15|2356.14|2356.14|2356.15|2356.15|2356.02|2356.02|0
1646907990000|2022-03-10 10:26:30|2356.26|2356.26|2356.26|2356.26|2356.26|2356.26|2356.26|2356.26|0
1646908000000|2022-03-10 10:26:40|2356.37|2356.37|2356.29|2356.29|2356.37|2356.37|2356.29|2356.29|0
1646908010000|2022-03-10 10:26:50|2356.77|2356.77|2356.97|2356.97|2357.01|2357.01|2356.77|2356.77|0
1646908020000|2022-03-10 10:27:00|2356.81|2356.81|2357.12|2357.12|2357.18|2357.18|2356.74|2356.74|0
1646908030000|2022-03-10 10:27:10|2356.85|2356.85|2357.12|2357.12|2357.12|2357.12|2356.85|2356.85|0
1646908040000|2022-03-10 10:27:20|2357.24|2357.24|2357.2|2357.2|2357.24|2357.24|2357.2|2357.2|0
1646908050000|2022-03-10 10:27:30|2357.09|2357.09|2357.17|2357.17|2357.17|2357.17|2357.05|2357.05|0
1646908060000|2022-03-10 10:27:40|2357.13|2357.13|2357.09|2357.09|2357.13|2357.13|2356.97|2356.97|0
1646908070000|2022-03-10 10:27:50|2357.01|2357.01|2356.86|2356.86|2357.09|2357.09|2356.82|2356.82|0
1646908090000|2022-03-10 10:28:10|2356.74|2356.74|2356.74|2356.74|2356.74|2356.74|2356.74|2356.74|0
1646908100000|2022-03-10 10:28:20|2356.47|2356.47|2356.36|2356.36|2356.47|2356.47|2356.36|2356.36|0
1646908110000|2022-03-10 10:28:30|2356.28|2356.28|2356.4|2356.4|2356.4|2356.4|2356.28|2356.28|0
1646908140000|2022-03-10 10:29:00|2356.27|2356.27|2356.01|2356.01|2356.27|2356.27|2356.01|2356.01|0
1646908150000|2022-03-10 10:29:10|2355.87|2355.87|2355.94|2355.94|2355.94|2355.94|2355.87|2355.87|0
1646908160000|2022-03-10 10:29:20|2355.88|2355.88|2355.66|2355.66|2355.88|2355.88|2355.66|2355.66|0
1646908170000|2022-03-10 10:29:30|2355.52|2355.52|2355.53|2355.53|2355.53|2355.53|2355.52|2355.52|0
1646908180000|2022-03-10 10:29:40|2355.57|2355.57|2355.57|2355.57|2355.57|2355.57|2355.57|2355.57|0
1646908190000|2022-03-10 10:29:50|2355.42|2355.42|2355.11|2355.11|2355.42|2355.42|2355.11|2355.11|0
1646908200000|2022-03-10 10:30:00|2355.03|2355.03|2355.29|2355.29|2355.3|2355.3|2355.03|2355.03|0
1646908210000|2022-03-10 10:30:10|2354.81|2354.81|2355.05|2355.05|2355.05|2355.05|2354.77|2354.77|0
1646908220000|2022-03-10 10:30:20|2354.98|2354.98|2354.76|2354.76|2354.98|2354.98|2354.76|2354.76|0
1646908240000|2022-03-10 10:30:40|2354.62|2354.62|2354.47|2354.47|2354.84|2354.84|2354.47|2354.47|0
1646908250000|2022-03-10 10:30:50|2354.32|2354.32|2354.16|2354.16|2354.32|2354.32|2354.16|2354.16|0
1646908260000|2022-03-10 10:31:00|2354.35|2354.35|2354.09|2354.09|2354.35|2354.35|2354.09|2354.09|0
1646908270000|2022-03-10 10:31:10|2353.99|2353.99|2353.21|2353.21|2353.99|2353.99|2353.21|2353.21|0
1646908280000|2022-03-10 10:31:20|2353.08|2353.08|2352.47|2352.47|2353.37|2353.37|2352.43|2352.43|0
1646908290000|2022-03-10 10:31:30|2352.51|2352.51|2352.59|2352.59|2352.59|2352.59|2352.51|2352.51|0
1646908300000|2022-03-10 10:31:40|2352.65|2352.65|2352.55|2352.55|2352.77|2352.77|2352.55|2352.55|0
1646908310000|2022-03-10 10:31:50|2352.61|2352.61|2352.61|2352.61|2352.61|2352.61|2352.61|2352.61|0
1646908330000|2022-03-10 10:32:10|2352.48|2352.48|2352.29|2352.29|2352.48|2352.48|2352.13|2352.13|0
1646908340000|2022-03-10 10:32:20|2352.37|2352.37|2352.17|2352.17|2352.37|2352.37|2352.09|2352.09|0
1646908360000|2022-03-10 10:32:40|2352.02|2352.02|2352.02|2352.02|2352.02|2352.02|2352.02|2352.02|0
1646908380000|2022-03-10 10:33:00|2352.23|2352.23|2352.23|2352.23|2352.23|2352.23|2352.23|2352.23|0
1646908390000|2022-03-10 10:33:10|2352.44|2352.44|2352.28|2352.28|2352.44|2352.44|2352.28|2352.28|0
1646908400000|2022-03-10 10:33:20|2352.42|2352.42|2353.11|2353.11|2353.11|2353.11|2352.42|2352.42|0
1646908430000|2022-03-10 10:33:50|2353.39|2353.39|2353.39|2353.39|2353.39|2353.39|2353.39|2353.39|0
1646908440000|2022-03-10 10:34:00|2353.46|2353.46|2353.59|2353.59|2353.59|2353.59|2353.46|2353.46|0
1646908450000|2022-03-10 10:34:10|2353.44|2353.44|2353.01|2353.01|2353.44|2353.44|2353.01|2353.01|0
1646908470000|2022-03-10 10:34:30|2353.41|2353.41|2354.72|2354.72|2354.72|2354.72|2353.41|2353.41|0
1646908480000|2022-03-10 10:34:40|2354.84|2354.84|2354|2354|2354.84|2354.84|2354|2354|0
1646908490000|2022-03-10 10:34:50|2354.07|2354.07|2353.93|2353.93|2354.07|2354.07|2353.93|2353.93|0
1646908500000|2022-03-10 10:35:00|2353.81|2353.81|2352.35|2352.35|2353.81|2353.81|2352.35|2352.35|0
1646908510000|2022-03-10 10:35:10|2352.06|2352.06|2352.06|2352.06|2352.06|2352.06|2352.06|2352.06|0
1646908520000|2022-03-10 10:35:20|2351.67|2351.67|2351.67|2351.67|2351.67|2351.67|2351.67|2351.67|0
1646908530000|2022-03-10 10:35:30|2351.82|2351.82|2351.82|2351.82|2351.82|2351.82|2351.82|2351.82|0
1646908540000|2022-03-10 10:35:40|2351.94|2351.94|2351.79|2351.79|2351.94|2351.94|2351.71|2351.71|0
1646908550000|2022-03-10 10:35:50|2351.86|2351.86|2352.1|2352.1|2352.1|2352.1|2351.86|2351.86|0
1646908570000|2022-03-10 10:36:10|2352.16|2352.16|2352.01|2352.01|2352.22|2352.22|2351.74|2351.74|0
1646908580000|2022-03-10 10:36:20|2352.05|2352.05|2351.99|2351.99|2352.05|2352.05|2351.99|2351.99|0
1646908590000|2022-03-10 10:36:30|2352.12|2352.12|2352.57|2352.57|2352.57|2352.57|2352.12|2352.12|0
1646908600000|2022-03-10 10:36:40|2352.44|2352.44|2352.07|2352.07|2352.44|2352.44|2352.07|2352.07|0
1646908610000|2022-03-10 10:36:50|2352|2352|2351.64|2351.64|2352|2352|2351.64|2351.64|0
1646908620000|2022-03-10 10:37:00|2351.38|2351.38|2350.63|2350.63|2351.38|2351.38|2350.63|2350.63|0
1646908630000|2022-03-10 10:37:10|2350.7|2350.7|2349.5|2349.5|2350.7|2350.7|2349.5|2349.5|0
1646908640000|2022-03-10 10:37:20|2349.28|2349.28|2349.11|2349.11|2349.28|2349.28|2349.11|2349.11|0
1646908650000|2022-03-10 10:37:30|2349.45|2349.45|2349.34|2349.34|2349.45|2349.45|2349.34|2349.34|0
1646908660000|2022-03-10 10:37:40|2348.7|2348.7|2348.7|2348.7|2348.7|2348.7|2348.7|2348.7|0
1646908670000|2022-03-10 10:37:50|2348.78|2348.78|2349.36|2349.36|2349.36|2349.36|2348.78|2348.78|0
1646908680000|2022-03-10 10:38:00|2348.87|2348.87|2349.56|2349.56|2349.56|2349.56|2348.87|2348.87|0
1646908690000|2022-03-10 10:38:10|2349.64|2349.64|2349.72|2349.72|2349.72|2349.72|2349.64|2349.64|0
1646908700000|2022-03-10 10:38:20|2349.96|2349.96|2350.09|2350.09|2350.09|2350.09|2349.9|2349.9|0
1646908710000|2022-03-10 10:38:30|2350.21|2350.21|2350.15|2350.15|2350.33|2350.33|2350.15|2350.15|0
1646908730000|2022-03-10 10:38:50|2350.27|2350.27|2350.33|2350.33|2350.33|2350.33|2350.27|2350.27|0
1646908740000|2022-03-10 10:39:00|2350.45|2350.45|2350.38|2350.38|2350.53|2350.53|2350.38|2350.38|0
1646908750000|2022-03-10 10:39:10|2350.26|2350.26|2347.86|2347.86|2350.3|2350.3|2347.86|2347.86|0
1646908760000|2022-03-10 10:39:20|2347.6|2347.6|2346.71|2346.71|2347.6|2347.6|2346.71|2346.71|0
1646908770000|2022-03-10 10:39:30|2346.25|2346.25|2346.25|2346.25|2346.25|2346.25|2346.25|2346.25|0
1646908780000|2022-03-10 10:39:40|2346.06|2346.06|2346.06|2346.06|2346.06|2346.06|2346.06|2346.06|0
1646908790000|2022-03-10 10:39:50|2345.95|2345.95|2345.95|2345.95|2345.95|2345.95|2345.95|2345.95|0
1646908810000|2022-03-10 10:40:10|2345.87|2345.87|2345.6|2345.6|2345.93|2345.93|2345.6|2345.6|0
1646908820000|2022-03-10 10:40:20|2345.68|2345.68|2345.76|2345.76|2345.76|2345.76|2345.68|2345.68|0
1646908840000|2022-03-10 10:40:40|2345.63|2345.63|2345.85|2345.85|2345.85|2345.85|2345.63|2345.63|0
1646908850000|2022-03-10 10:40:50|2345.98|2345.98|2346.12|2346.12|2346.12|2346.12|2345.98|2345.98|0
1646908860000|2022-03-10 10:41:00|2345.98|2345.98|2346.36|2346.36|2346.36|2346.36|2345.88|2345.88|0
1646908880000|2022-03-10 10:41:20|2346.52|2346.52|2346.76|2346.76|2346.76|2346.76|2346.4|2346.4|0
1646908890000|2022-03-10 10:41:30|2346.97|2346.97|2348.41|2348.41|2348.41|2348.41|2346.97|2346.97|0
1646908920000|2022-03-10 10:42:00|2348.19|2348.19|2348.19|2348.19|2348.19|2348.19|2348.19|2348.19|0
1646908940000|2022-03-10 10:42:20|2348.5|2348.5|2348.62|2348.62|2348.62|2348.62|2348.5|2348.5|0
1646908950000|2022-03-10 10:42:30|2348.54|2348.54|2348.54|2348.54|2348.54|2348.54|2348.54|2348.54|0
1646908980000|2022-03-10 10:43:00|2348.62|2348.62|2348.89|2348.89|2348.89|2348.89|2348.62|2348.62|0
1646908990000|2022-03-10 10:43:10|2348.96|2348.96|2348.69|2348.69|2348.96|2348.96|2348.69|2348.69|0
1646909000000|2022-03-10 10:43:20|2348.53|2348.53|2348.53|2348.53|2348.53|2348.53|2348.53|2348.53|0
1646909010000|2022-03-10 10:43:30|2348.41|2348.41|2348.41|2348.41|2348.41|2348.41|2348.41|2348.41|0
1646909020000|2022-03-10 10:43:40|2348.23|2348.23|2348|2348|2348.23|2348.23|2347.85|2347.85|0
1646909030000|2022-03-10 10:43:50|2347.84|2347.84|2348.24|2348.24|2348.24|2348.24|2347.84|2347.84|0
1646909040000|2022-03-10 10:44:00|2348.4|2348.4|2348.68|2348.68|2348.68|2348.68|2348.4|2348.4|0
1646909050000|2022-03-10 10:44:10|2348.56|2348.56|2348.56|2348.56|2348.56|2348.56|2348.56|2348.56|0
1646909060000|2022-03-10 10:44:20|2348.41|2348.41|2348.57|2348.57|2348.57|2348.57|2348.41|2348.41|0
1646909080000|2022-03-10 10:44:40|2348.44|2348.44|2348.44|2348.44|2348.44|2348.44|2348.44|2348.44|0
1646909100000|2022-03-10 10:45:00|2348.06|2348.06|2348.25|2348.25|2348.25|2348.25|2348.06|2348.06|0
1646909120000|2022-03-10 10:45:20|2348.29|2348.29|2348.25|2348.25|2348.29|2348.29|2348.25|2348.25|0
1646909130000|2022-03-10 10:45:30|2348.33|2348.33|2348.63|2348.63|2348.63|2348.63|2348.33|2348.33|0
1646909150000|2022-03-10 10:45:50|2348.67|2348.67|2348.67|2348.67|2348.67|2348.67|2348.67|2348.67|0
1646909160000|2022-03-10 10:46:00|2348.59|2348.59|2348.65|2348.65|2348.65|2348.65|2348.59|2348.59|0
1646909170000|2022-03-10 10:46:10|2348.77|2348.77|2349.37|2349.37|2349.37|2349.37|2348.77|2348.77|0
1646909180000|2022-03-10 10:46:20|2349.44|2349.44|2349.44|2349.44|2349.44|2349.44|2349.44|2349.44|0
1646909190000|2022-03-10 10:46:30|2349.61|2349.61|2349.61|2349.61|2349.61|2349.61|2349.61|2349.61|0
1646909200000|2022-03-10 10:46:40|2349.72|2349.72|2349.79|2349.79|2349.79|2349.79|2349.72|2349.72|0
1646909210000|2022-03-10 10:46:50|2349.53|2349.53|2349.53|2349.53|2349.53|2349.53|2349.53|2349.53|0
1646909220000|2022-03-10 10:47:00|2349.64|2349.64|2349.72|2349.72|2349.72|2349.72|2349.64|2349.64|0
1646909230000|2022-03-10 10:47:10|2349.64|2349.64|2349.39|2349.39|2349.64|2349.64|2349.35|2349.35|0
1646909240000|2022-03-10 10:47:20|2349.27|2349.27|2349.27|2349.27|2349.27|2349.27|2349.27|2349.27|0
1646909280000|2022-03-10 10:48:00|2349.59|2349.59|2349.59|2349.59|2349.59|2349.59|2349.59|2349.59|0
1646909290000|2022-03-10 10:48:10|2349.94|2349.94|2349.94|2349.94|2349.94|2349.94|2349.94|2349.94|0
1646909300000|2022-03-10 10:48:20|2349.83|2349.83|2349.71|2349.71|2349.83|2349.83|2349.6|2349.6|0
1646909330000|2022-03-10 10:48:50|2349.74|2349.74|2350.42|2350.42|2350.42|2350.42|2349.68|2349.68|0
1646909340000|2022-03-10 10:49:00|2350.36|2350.36|2350.36|2350.36|2350.36|2350.36|2350.36|2350.36|0
1646909350000|2022-03-10 10:49:10|2350.67|2350.67|2350.67|2350.67|2350.67|2350.67|2350.67|2350.67|0
1646909360000|2022-03-10 10:49:20|2350.82|2350.82|2350.98|2350.98|2350.98|2350.98|2350.82|2350.82|0
1646909370000|2022-03-10 10:49:30|2351.04|2351.04|2351.44|2351.44|2351.44|2351.44|2351.04|2351.04|0
1646909380000|2022-03-10 10:49:40|2351.52|2351.52|2351.52|2351.52|2351.52|2351.52|2351.52|2351.52|0
1646909390000|2022-03-10 10:49:50|2351.6|2351.6|2351.65|2351.65|2351.65|2351.65|2351.6|2351.6|0
1646909410000|2022-03-10 10:50:10|2351.52|2351.52|2351.52|2351.52|2351.52|2351.52|2351.52|2351.52|0
1646909420000|2022-03-10 10:50:20|2351.49|2351.49|2351.43|2351.43|2351.49|2351.49|2351.43|2351.43|0
1646909430000|2022-03-10 10:50:30|2351.31|2351.31|2351.24|2351.24|2351.31|2351.31|2351.24|2351.24|0
1646909440000|2022-03-10 10:50:40|2351.11|2351.11|2351.11|2351.11|2351.11|2351.11|2351.11|2351.11|0
1646909470000|2022-03-10 10:51:10|2350.9|2350.9|2350.84|2350.84|2350.9|2350.9|2350.84|2350.84|0
1646909490000|2022-03-10 10:51:30|2350.77|2350.77|2350.59|2350.59|2350.77|2350.77|2350.59|2350.59|0
1646909500000|2022-03-10 10:51:40|2350.53|2350.53|2350.21|2350.21|2350.53|2350.53|2350.21|2350.21|0
1646909510000|2022-03-10 10:51:50|2350.45|2350.45|2350.09|2350.09|2350.45|2350.45|2350.09|2350.09|0
1646909520000|2022-03-10 10:52:00|2349.99|2349.99|2350.14|2350.14|2350.14|2350.14|2349.99|2349.99|0
1646909530000|2022-03-10 10:52:10|2350.08|2350.08|2349.78|2349.78|2350.08|2350.08|2349.78|2349.78|0
1646909560000|2022-03-10 10:52:40|2349.82|2349.82|2349.82|2349.82|2349.82|2349.82|2349.82|2349.82|0
1646909570000|2022-03-10 10:52:50|2349.92|2349.92|2349.92|2349.92|2349.92|2349.92|2349.92|2349.92|0
1646909590000|2022-03-10 10:53:10|2349.98|2349.98|2350.61|2350.61|2350.61|2350.61|2349.98|2349.98|0
1646909600000|2022-03-10 10:53:20|2350.64|2350.64|2350.61|2350.61|2350.64|2350.64|2350.61|2350.61|0
1646909610000|2022-03-10 10:53:30|2350.58|2350.58|2350.74|2350.74|2350.81|2350.81|2350.58|2350.58|0
1646909620000|2022-03-10 10:53:40|2350.87|2350.87|2350.87|2350.87|2350.87|2350.87|2350.87|2350.87|0
1646909630000|2022-03-10 10:53:50|2350.83|2350.83|2350.91|2350.91|2350.91|2350.91|2350.83|2350.83|0
1646909650000|2022-03-10 10:54:10|2350.98|2350.98|2350.72|2350.72|2350.98|2350.98|2350.72|2350.72|0
1646909660000|2022-03-10 10:54:20|2350.8|2350.8|2350.8|2350.8|2350.8|2350.8|2350.8|2350.8|0
1646909680000|2022-03-10 10:54:40|2350.83|2350.83|2350.83|2350.83|2350.83|2350.83|2350.83|2350.83|0
1646909710000|2022-03-10 10:55:10|2350.87|2350.87|2351.04|2351.04|2351.11|2351.11|2350.87|2350.87|0
1646909720000|2022-03-10 10:55:20|2350.98|2350.98|2350.98|2350.98|2350.98|2350.98|2350.98|2350.98|0
1646909730000|2022-03-10 10:55:30|2351.1|2351.1|2351.1|2351.1|2351.1|2351.1|2351.1|2351.1|0
1646909740000|2022-03-10 10:55:40|2351.17|2351.17|2351.17|2351.17|2351.17|2351.17|2351.17|2351.17|0
1646909750000|2022-03-10 10:55:50|2351.23|2351.23|2351.37|2351.37|2351.37|2351.37|2351.23|2351.23|0
1646909760000|2022-03-10 10:56:00|2351.29|2351.29|2350.62|2350.62|2351.29|2351.29|2350.57|2350.57|0
1646909770000|2022-03-10 10:56:10|2350.55|2350.55|2350.39|2350.39|2350.55|2350.55|2350.39|2350.39|0
1646909780000|2022-03-10 10:56:20|2350.24|2350.24|2350.54|2350.54|2350.54|2350.54|2350.24|2350.24|0
1646909810000|2022-03-10 10:56:50|2350.31|2350.31|2350.31|2350.31|2350.31|2350.31|2350.31|2350.31|0
1646909840000|2022-03-10 10:57:20|2350.24|2350.24|2349.68|2349.68|2350.24|2350.24|2349.68|2349.68|0
1646909860000|2022-03-10 10:57:40|2350.07|2350.07|2350.21|2350.21|2350.21|2350.21|2350.07|2350.07|0
1646909870000|2022-03-10 10:57:50|2350.35|2350.35|2350.28|2350.28|2350.35|2350.35|2350.28|2350.28|0
1646909910000|2022-03-10 10:58:30|2350.15|2350.15|2350.02|2350.02|2350.16|2350.16|2350.02|2350.02|0
1646909930000|2022-03-10 10:58:50|2349.91|2349.91|2349.43|2349.43|2349.91|2349.91|2349.43|2349.43|0
1646909940000|2022-03-10 10:59:00|2349.66|2349.66|2349.49|2349.49|2349.8|2349.8|2349.49|2349.49|0
1646909950000|2022-03-10 10:59:10|2349.38|2349.38|2349.37|2349.37|2349.38|2349.38|2349.31|2349.31|0
1646909960000|2022-03-10 10:59:20|2349.22|2349.22|2349.2|2349.2|2349.22|2349.22|2349.12|2349.12|0
1646909970000|2022-03-10 10:59:30|2349.12|2349.12|2349.08|2349.08|2349.12|2349.12|2349.08|2349.08|0
1646909980000|2022-03-10 10:59:40|2349|2349|2349.11|2349.11|2349.11|2349.11|2349|2349|0
1646909990000|2022-03-10 10:59:50|2349.05|2349.05|2348.46|2348.46|2349.05|2349.05|2348.46|2348.46|0
1646910000000|2022-03-10 11:00:00|2348.38|2348.38|2348.13|2348.13|2348.48|2348.48|2348.13|2348.13|0
1646910010000|2022-03-10 11:00:10|2348.06|2348.06|2348.06|2348.06|2348.06|2348.06|2348.06|2348.06|0
1646910020000|2022-03-10 11:00:20|2347.95|2347.95|2347.95|2347.95|2347.95|2347.95|2347.95|2347.95|0
1646910040000|2022-03-10 11:00:40|2347.99|2347.99|2347.95|2347.95|2347.99|2347.99|2347.95|2347.95|0
1646910070000|2022-03-10 11:01:10|2348.08|2348.08|2348.38|2348.38|2348.56|2348.56|2348.08|2348.08|0
1646910080000|2022-03-10 11:01:20|2348.41|2348.41|2348.45|2348.45|2348.45|2348.45|2348.41|2348.41|0
1646910090000|2022-03-10 11:01:30|2348.58|2348.58|2348.43|2348.43|2348.58|2348.58|2348.43|2348.43|0
1646910100000|2022-03-10 11:01:40|2348.65|2348.65|2348.65|2348.65|2348.65|2348.65|2348.65|2348.65|0
1646910120000|2022-03-10 11:02:00|2348.97|2348.97|2348.79|2348.79|2348.97|2348.97|2348.65|2348.65|0
1646910130000|2022-03-10 11:02:10|2348.56|2348.56|2348.56|2348.56|2348.56|2348.56|2348.56|2348.56|0
1646910140000|2022-03-10 11:02:20|2348.63|2348.63|2348.63|2348.63|2348.63|2348.63|2348.63|2348.63|0
1646910150000|2022-03-10 11:02:30|2348.03|2348.03|2348.03|2348.03|2348.03|2348.03|2348.03|2348.03|0
1646910160000|2022-03-10 11:02:40|2347.89|2347.89|2347.89|2347.89|2347.89|2347.89|2347.89|2347.89|0
1646910170000|2022-03-10 11:02:50|2347.66|2347.66|2347.58|2347.58|2347.66|2347.66|2347.58|2347.58|0
1646910180000|2022-03-10 11:03:00|2347.1|2347.1|2347.1|2347.1|2347.1|2347.1|2347.1|2347.1|0
1646910210000|2022-03-10 11:03:30|2347.17|2347.17|2347.7|2347.7|2347.7|2347.7|2347.17|2347.17|0
1646910220000|2022-03-10 11:03:40|2347.38|2347.38|2347.38|2347.38|2347.38|2347.38|2347.38|2347.38|0
1646910230000|2022-03-10 11:03:50|2347.15|2347.15|2347.15|2347.15|2347.15|2347.15|2347.15|2347.15|0
1646910240000|2022-03-10 11:04:00|2347.28|2347.28|2347.22|2347.22|2347.28|2347.28|2347.22|2347.22|0
1646910250000|2022-03-10 11:04:10|2347.06|2347.06|2346.98|2346.98|2347.06|2347.06|2346.98|2346.98|0
1646910260000|2022-03-10 11:04:20|2346.91|2346.91|2346.66|2346.66|2346.91|2346.91|2346.66|2346.66|0
1646910280000|2022-03-10 11:04:40|2346.43|2346.43|2345.67|2345.67|2346.43|2346.43|2345.67|2345.67|0
1646910290000|2022-03-10 11:04:50|2345.6|2345.6|2345.53|2345.53|2345.6|2345.6|2345.53|2345.53|0
1646910300000|2022-03-10 11:05:00|2345.46|2345.46|2344.95|2344.95|2345.62|2345.62|2344.68|2344.68|0
1646910310000|2022-03-10 11:05:10|2344.68|2344.68|2344.54|2344.54|2344.68|2344.68|2344.54|2344.54|0
1646910320000|2022-03-10 11:05:20|2344.45|2344.45|2344.36|2344.36|2344.48|2344.48|2344.36|2344.36|0
1646910330000|2022-03-10 11:05:30|2344.14|2344.14|2344.14|2344.14|2344.14|2344.14|2344.14|2344.14|0
1646910340000|2022-03-10 11:05:40|2344.2|2344.2|2343.87|2343.87|2344.2|2344.2|2343.87|2343.87|0
1646910350000|2022-03-10 11:05:50|2343.71|2343.71|2342.76|2342.76|2343.71|2343.71|2342.76|2342.76|0
1646910360000|2022-03-10 11:06:00|2342.69|2342.69|2342.64|2342.64|2342.87|2342.87|2342.64|2342.64|0
1646910370000|2022-03-10 11:06:10|2342.57|2342.57|2342.75|2342.75|2342.75|2342.75|2342.57|2342.57|0
1646910390000|2022-03-10 11:06:30|2342.69|2342.69|2343.07|2343.07|2343.07|2343.07|2342.69|2342.69|0
1646910400000|2022-03-10 11:06:40|2343.29|2343.29|2343.45|2343.45|2343.45|2343.45|2343.29|2343.29|0
1646910410000|2022-03-10 11:06:50|2343.53|2343.53|2343.53|2343.53|2343.53|2343.53|2343.53|2343.53|0
1646910420000|2022-03-10 11:07:00|2343.85|2343.85|2343.72|2343.72|2343.94|2343.94|2343.72|2343.72|0
1646910430000|2022-03-10 11:07:10|2344.06|2344.06|2345.41|2345.41|2345.41|2345.41|2344.06|2344.06|0
1646910440000|2022-03-10 11:07:20|2345.28|2345.28|2345.39|2345.39|2345.39|2345.39|2344.95|2344.95|0
1646910460000|2022-03-10 11:07:40|2345.71|2345.71|2345.83|2345.83|2345.83|2345.83|2345.71|2345.71|0
1646910480000|2022-03-10 11:08:00|2346.22|2346.22|2346.2|2346.2|2346.22|2346.22|2345.95|2345.95|0
1646910490000|2022-03-10 11:08:10|2346.31|2346.31|2346.44|2346.44|2346.44|2346.44|2346.31|2346.31|0
1646910500000|2022-03-10 11:08:20|2346.62|2346.62|2346.72|2346.72|2346.72|2346.72|2346.62|2346.62|0
1646910510000|2022-03-10 11:08:30|2346.49|2346.49|2346.31|2346.31|2346.49|2346.49|2346.2|2346.2|0
1646910520000|2022-03-10 11:08:40|2345.97|2345.97|2345.86|2345.86|2345.97|2345.97|2345.86|2345.86|0
1646910530000|2022-03-10 11:08:50|2345.7|2345.7|2345.35|2345.35|2345.7|2345.7|2345.35|2345.35|0
1646910540000|2022-03-10 11:09:00|2345.22|2345.22|2345.04|2345.04|2345.22|2345.22|2344.91|2344.91|0
1646910550000|2022-03-10 11:09:10|2344.88|2344.88|2344.88|2344.88|2344.88|2344.88|2344.88|2344.88|0
1646910560000|2022-03-10 11:09:20|2345.04|2345.04|2344.85|2344.85|2345.04|2345.04|2344.85|2344.85|0
1646910570000|2022-03-10 11:09:30|2344.71|2344.71|2344.54|2344.54|2344.78|2344.78|2344.54|2344.54|0
1646910580000|2022-03-10 11:09:40|2344.67|2344.67|2344.89|2344.89|2344.89|2344.89|2344.67|2344.67|0
1646910590000|2022-03-10 11:09:50|2345.11|2345.11|2345.11|2345.11|2345.11|2345.11|2345.11|2345.11|0
1646910600000|2022-03-10 11:10:00|2344.93|2344.93|2344.53|2344.53|2344.93|2344.93|2344.53|2344.53|0
1646910610000|2022-03-10 11:10:10|2344.77|2344.77|2344.58|2344.58|2344.77|2344.77|2344.58|2344.58|0
1646910620000|2022-03-10 11:10:20|2344.64|2344.64|2344.64|2344.64|2344.64|2344.64|2344.64|2344.64|0
1646910630000|2022-03-10 11:10:30|2345.04|2345.04|2344.98|2344.98|2345.04|2345.04|2344.98|2344.98|0
1646910640000|2022-03-10 11:10:40|2345.09|2345.09|2345.25|2345.25|2345.25|2345.25|2345.09|2345.09|0
1646910650000|2022-03-10 11:10:50|2345.38|2345.38|2345.38|2345.38|2345.38|2345.38|2345.38|2345.38|0
1646910660000|2022-03-10 11:11:00|2345.25|2345.25|2345.19|2345.19|2345.25|2345.25|2345.19|2345.19|0
1646910670000|2022-03-10 11:11:10|2345.34|2345.34|2345.34|2345.34|2345.34|2345.34|2345.34|2345.34|0
1646910680000|2022-03-10 11:11:20|2345.37|2345.37|2345.24|2345.24|2345.37|2345.37|2345.24|2345.24|0
1646910690000|2022-03-10 11:11:30|2345.13|2345.13|2345.13|2345.13|2345.13|2345.13|2345.13|2345.13|0
1646910700000|2022-03-10 11:11:40|2344.98|2344.98|2345.19|2345.19|2345.19|2345.19|2344.98|2344.98|0
1646910710000|2022-03-10 11:11:50|2345.26|2345.26|2345.26|2345.26|2345.26|2345.26|2345.26|2345.26|0
1646910730000|2022-03-10 11:12:10|2345.45|2345.45|2345.45|2345.45|2345.45|2345.45|2345.45|2345.45|0
1646910740000|2022-03-10 11:12:20|2345.68|2345.68|2346.57|2346.57|2346.57|2346.57|2345.68|2345.68|0
1646910750000|2022-03-10 11:12:30|2346.42|2346.42|2346.42|2346.42|2346.42|2346.42|2346.42|2346.42|0
1646910760000|2022-03-10 11:12:40|2346.36|2346.36|2346.36|2346.36|2346.36|2346.36|2346.36|2346.36|0
1646910770000|2022-03-10 11:12:50|2346.28|2346.28|2347.61|2347.61|2347.61|2347.61|2346.28|2346.28|0
1646910780000|2022-03-10 11:13:00|2347.67|2347.67|2347.51|2347.51|2347.81|2347.81|2347.51|2347.51|0
1646910790000|2022-03-10 11:13:10|2347.36|2347.36|2347.15|2347.15|2347.36|2347.36|2347.15|2347.15|0
1646910810000|2022-03-10 11:13:30|2347.08|2347.08|2347.08|2347.08|2347.08|2347.08|2347.08|2347.08|0
1646910820000|2022-03-10 11:13:40|2346.96|2346.96|2346.82|2346.82|2346.96|2346.96|2346.78|2346.78|0
1646910830000|2022-03-10 11:13:50|2346.74|2346.74|2346.02|2346.02|2346.74|2346.74|2346.02|2346.02|0
1646910840000|2022-03-10 11:14:00|2345.91|2345.91|2345.64|2345.64|2345.91|2345.91|2345.64|2345.64|0
1646910860000|2022-03-10 11:14:20|2345.48|2345.48|2345.21|2345.21|2345.48|2345.48|2345.21|2345.21|0
1646910870000|2022-03-10 11:14:30|2345.16|2345.16|2344.14|2344.14|2345.16|2345.16|2344.14|2344.14|0
1646910880000|2022-03-10 11:14:40|2344.19|2344.19|2344.07|2344.07|2344.19|2344.19|2344.07|2344.07|0
1646910890000|2022-03-10 11:14:50|2343.6|2343.6|2343.6|2343.6|2343.6|2343.6|2343.6|2343.6|0
1646910900000|2022-03-10 11:15:00|2343.56|2343.56|2343.63|2343.63|2343.79|2343.79|2343.56|2343.56|0
1646910920000|2022-03-10 11:15:20|2343.79|2343.79|2344.26|2344.26|2344.26|2344.26|2343.72|2343.72|0
1646910940000|2022-03-10 11:15:40|2344.44|2344.44|2344.52|2344.52|2344.52|2344.52|2344.44|2344.44|0
1646910970000|2022-03-10 11:16:10|2344.58|2344.58|2345.06|2345.06|2345.06|2345.06|2344.58|2344.58|0
1646910980000|2022-03-10 11:16:20|2344.94|2344.94|2344.94|2344.94|2344.94|2344.94|2344.94|2344.94|0
1646910990000|2022-03-10 11:16:30|2344.8|2344.8|2344.68|2344.68|2345.28|2345.28|2344.68|2344.68|0
1646911000000|2022-03-10 11:16:40|2344.36|2344.36|2344.04|2344.04|2344.36|2344.36|2344.04|2344.04|0
1646911050000|2022-03-10 11:17:30|2343.93|2343.93|2343.02|2343.02|2343.93|2343.93|2342.94|2342.94|0
1646911060000|2022-03-10 11:17:40|2343.1|2343.1|2343.1|2343.1|2343.1|2343.1|2343.1|2343.1|0
1646911070000|2022-03-10 11:17:50|2343.02|2343.02|2343.02|2343.02|2343.02|2343.02|2343.02|2343.02|0
1646911100000|2022-03-10 11:18:20|2342.9|2342.9|2342.74|2342.74|2342.9|2342.9|2342.74|2342.74|0
1646911120000|2022-03-10 11:18:40|2342.63|2342.63|2342.63|2342.63|2342.63|2342.63|2342.63|2342.63|0
1646911150000|2022-03-10 11:19:10|2342.81|2342.81|2342.76|2342.76|2342.81|2342.81|2342.76|2342.76|0
1646911160000|2022-03-10 11:19:20|2342.68|2342.68|2342.68|2342.68|2342.68|2342.68|2342.68|2342.68|0
1646911170000|2022-03-10 11:19:30|2342.75|2342.75|2342.75|2342.75|2342.75|2342.75|2342.75|2342.75|0
1646911180000|2022-03-10 11:19:40|2342.67|2342.67|2342.67|2342.67|2342.67|2342.67|2342.67|2342.67|0
1646911190000|2022-03-10 11:19:50|2342.81|2342.81|2342.81|2342.81|2342.81|2342.81|2342.81|2342.81|0
1646911200000|2022-03-10 11:20:00|2342.94|2342.94|2342.94|2342.94|2342.94|2342.94|2342.94|2342.94|0
1646911210000|2022-03-10 11:20:10|2343.17|2343.17|2343.23|2343.23|2343.23|2343.23|2343.17|2343.17|0
1646911220000|2022-03-10 11:20:20|2343.05|2343.05|2342.99|2342.99|2343.05|2343.05|2342.99|2342.99|0
1646911230000|2022-03-10 11:20:30|2342.86|2342.86|2343.01|2343.01|2343.01|2343.01|2342.86|2342.86|0
1646911240000|2022-03-10 11:20:40|2342.93|2342.93|2342.93|2342.93|2342.93|2342.93|2342.93|2342.93|0
1646911250000|2022-03-10 11:20:50|2342.85|2342.85|2342.77|2342.77|2342.85|2342.85|2342.77|2342.77|0
1646911260000|2022-03-10 11:21:00|2342.93|2342.93|2342.93|2342.93|2342.93|2342.93|2342.93|2342.93|0
1646911290000|2022-03-10 11:21:30|2343.01|2343.01|2343.18|2343.18|2343.18|2343.18|2343.01|2343.01|0
1646911300000|2022-03-10 11:21:40|2343.56|2343.56|2343.41|2343.41|2343.56|2343.56|2343.41|2343.41|0
1646911310000|2022-03-10 11:21:50|2343.49|2343.49|2343.41|2343.41|2343.49|2343.49|2343.41|2343.41|0
1646911320000|2022-03-10 11:22:00|2343.2|2343.2|2343.5|2343.5|2343.5|2343.5|2343.2|2343.2|0
1646911330000|2022-03-10 11:22:10|2343.62|2343.62|2343.7|2343.7|2343.7|2343.7|2343.62|2343.62|0
1646911340000|2022-03-10 11:22:20|2343.78|2343.78|2343.89|2343.89|2343.89|2343.89|2343.78|2343.78|0
1646911360000|2022-03-10 11:22:40|2343.96|2343.96|2343.96|2343.96|2343.96|2343.96|2343.96|2343.96|0
1646911380000|2022-03-10 11:23:00|2343.82|2343.82|2343.82|2343.82|2343.82|2343.82|2343.82|2343.82|0
1646911390000|2022-03-10 11:23:10|2343.69|2343.69|2343.54|2343.54|2343.81|2343.81|2343.54|2343.54|0
1646911400000|2022-03-10 11:23:20|2343.85|2343.85|2343.73|2343.73|2343.85|2343.85|2343.73|2343.73|0
1646911420000|2022-03-10 11:23:40|2343.77|2343.77|2343.54|2343.54|2343.77|2343.77|2343.46|2343.46|0
1646911440000|2022-03-10 11:24:00|2343.82|2343.82|2343.82|2343.82|2343.82|2343.82|2343.82|2343.82|0
1646911480000|2022-03-10 11:24:40|2343.64|2343.64|2343.58|2343.58|2343.64|2343.64|2343.58|2343.58|0
1646911500000|2022-03-10 11:25:00|2343.65|2343.65|2343.42|2343.42|2343.65|2343.65|2343.42|2343.42|0
1646911510000|2022-03-10 11:25:10|2343.5|2343.5|2343.5|2343.5|2343.5|2343.5|2343.5|2343.5|0
1646911520000|2022-03-10 11:25:20|2343.27|2343.27|2342.63|2342.63|2343.27|2343.27|2342.63|2342.63|0
1646911550000|2022-03-10 11:25:50|2342.71|2342.71|2342.71|2342.71|2342.71|2342.71|2342.71|2342.71|0
1646911560000|2022-03-10 11:26:00|2342.86|2342.86|2343.09|2343.09|2343.21|2343.21|2342.86|2342.86|0
1646911570000|2022-03-10 11:26:10|2343.17|2343.17|2343.24|2343.24|2343.24|2343.24|2343.17|2343.17|0
1646911580000|2022-03-10 11:26:20|2343.18|2343.18|2343.18|2343.18|2343.18|2343.18|2343.18|2343.18|0
1646911600000|2022-03-10 11:26:40|2343.3|2343.3|2343.99|2343.99|2343.99|2343.99|2343.3|2343.3|0
1646911610000|2022-03-10 11:26:50|2344.17|2344.17|2344.17|2344.17|2344.17|2344.17|2344.17|2344.17|0
1646911620000|2022-03-10 11:27:00|2343.99|2343.99|2343.8|2343.8|2343.99|2343.99|2343.8|2343.8|0
1646911640000|2022-03-10 11:27:20|2343.95|2343.95|2343.96|2343.96|2344.03|2344.03|2343.61|2343.61|0
1646911650000|2022-03-10 11:27:30|2344.09|2344.09|2344.11|2344.11|2344.23|2344.23|2344.09|2344.09|0
1646911660000|2022-03-10 11:27:40|2344.15|2344.15|2343.18|2343.18|2344.15|2344.15|2343.18|2343.18|0
1646911670000|2022-03-10 11:27:50|2343.39|2343.39|2343.46|2343.46|2343.46|2343.46|2343.32|2343.32|0
1646911680000|2022-03-10 11:28:00|2343.54|2343.54|2343.31|2343.31|2343.54|2343.54|2343.31|2343.31|0
1646911690000|2022-03-10 11:28:10|2343.47|2343.47|2343.47|2343.47|2343.47|2343.47|2343.47|2343.47|0
1646911720000|2022-03-10 11:28:40|2343.23|2343.23|2343.07|2343.07|2343.23|2343.23|2343.07|2343.07|0
1646911740000|2022-03-10 11:29:00|2343.14|2343.14|2343.14|2343.14|2343.14|2343.14|2343.14|2343.14|0
1646911750000|2022-03-10 11:29:10|2343.07|2343.07|2343.19|2343.19|2343.19|2343.19|2343.07|2343.07|0
1646911760000|2022-03-10 11:29:20|2343.07|2343.07|2343.18|2343.18|2343.18|2343.18|2343.07|2343.07|0
1646911780000|2022-03-10 11:29:40|2342.95|2342.95|2342.99|2342.99|2342.99|2342.99|2342.95|2342.95|0
1646911800000|2022-03-10 11:30:00|2342.92|2342.92|2342.97|2342.97|2342.97|2342.97|2342.89|2342.89|0
1646911810000|2022-03-10 11:30:10|2342.81|2342.81|2342.81|2342.81|2342.81|2342.81|2342.81|2342.81|0
1646911820000|2022-03-10 11:30:20|2342.75|2342.75|2342.04|2342.04|2342.75|2342.75|2342.04|2342.04|0
1646911840000|2022-03-10 11:30:40|2341.91|2341.91|2341.38|2341.38|2341.91|2341.91|2341.25|2341.25|0
1646911850000|2022-03-10 11:30:50|2341.52|2341.52|2341.52|2341.52|2341.52|2341.52|2341.52|2341.52|0
1646911860000|2022-03-10 11:31:00|2341.74|2341.74|2341.6|2341.6|2341.74|2341.74|2341.52|2341.52|0
1646911870000|2022-03-10 11:31:10|2341.53|2341.53|2341.46|2341.46|2341.53|2341.53|2341.46|2341.46|0
1646911880000|2022-03-10 11:31:20|2341.33|2341.33|2341.33|2341.33|2341.33|2341.33|2341.33|2341.33|0
1646911890000|2022-03-10 11:31:30|2341.49|2341.49|2341.24|2341.24|2341.49|2341.49|2341.11|2341.11|0
1646911900000|2022-03-10 11:31:40|2341.36|2341.36|2341.52|2341.52|2341.52|2341.52|2341.36|2341.36|0
1646911910000|2022-03-10 11:31:50|2341.77|2341.77|2341.77|2341.77|2341.77|2341.77|2341.77|2341.77|0
1646911920000|2022-03-10 11:32:00|2341.71|2341.71|2341.78|2341.78|2341.78|2341.78|2341.71|2341.71|0
1646911930000|2022-03-10 11:32:10|2341.91|2341.91|2342.72|2342.72|2342.72|2342.72|2341.91|2341.91|0
1646911940000|2022-03-10 11:32:20|2342.6|2342.6|2342.82|2342.82|2342.82|2342.82|2342.6|2342.6|0
1646911950000|2022-03-10 11:32:30|2342.7|2342.7|2343.59|2343.59|2343.59|2343.59|2342.7|2342.7|0
1646911960000|2022-03-10 11:32:40|2343.52|2343.52|2343.87|2343.87|2343.87|2343.87|2343.52|2343.52|0
1646911980000|2022-03-10 11:33:00|2343.93|2343.93|2343.9|2343.9|2343.93|2343.93|2343.9|2343.9|0
1646911990000|2022-03-10 11:33:10|2343.78|2343.78|2343.94|2343.94|2343.94|2343.94|2343.78|2343.78|0
1646912000000|2022-03-10 11:33:20|2344.1|2344.1|2344.1|2344.1|2344.1|2344.1|2344.1|2344.1|0
1646912020000|2022-03-10 11:33:40|2344.17|2344.17|2344.17|2344.17|2344.28|2344.28|2344.17|2344.17|0
1646912030000|2022-03-10 11:33:50|2344.02|2344.02|2344.02|2344.02|2344.02|2344.02|2344.02|2344.02|0
1646912040000|2022-03-10 11:34:00|2344.1|2344.1|2344.02|2344.02|2344.1|2344.1|2344.02|2344.02|0
1646912070000|2022-03-10 11:34:30|2344.16|2344.16|2344.16|2344.16|2344.16|2344.16|2344.16|2344.16|0
1646912100000|2022-03-10 11:35:00|2344.1|2344.1|2343.42|2343.42|2344.1|2344.1|2343.33|2343.33|0
1646912110000|2022-03-10 11:35:10|2343.36|2343.36|2343.4|2343.4|2343.4|2343.4|2343.33|2343.33|0
1646912120000|2022-03-10 11:35:20|2343.53|2343.53|2343.53|2343.53|2343.53|2343.53|2343.53|2343.53|0
1646912140000|2022-03-10 11:35:40|2343.55|2343.55|2343.55|2343.55|2343.55|2343.55|2343.55|2343.55|0
1646912150000|2022-03-10 11:35:50|2343.66|2343.66|2343.89|2343.89|2343.89|2343.89|2343.66|2343.66|0
1646912160000|2022-03-10 11:36:00|2344.03|2344.03|2344.03|2344.03|2344.03|2344.03|2344.03|2344.03|0
1646912170000|2022-03-10 11:36:10|2344.21|2344.21|2344.27|2344.27|2344.27|2344.27|2344.15|2344.15|0
1646912180000|2022-03-10 11:36:20|2344.15|2344.15|2344.33|2344.33|2344.33|2344.33|2344.15|2344.15|0
1646912200000|2022-03-10 11:36:40|2344.21|2344.21|2344.37|2344.37|2344.37|2344.37|2344.21|2344.21|0
1646912210000|2022-03-10 11:36:50|2344.44|2344.44|2344.38|2344.38|2344.44|2344.44|2344.38|2344.38|0
1646912230000|2022-03-10 11:37:10|2344.31|2344.31|2344.24|2344.24|2344.31|2344.31|2344.24|2344.24|0
1646912240000|2022-03-10 11:37:20|2344.12|2344.12|2342.3|2342.3|2344.12|2344.12|2342.3|2342.3|0
1646912260000|2022-03-10 11:37:40|2342.33|2342.33|2342.33|2342.33|2342.33|2342.33|2342.33|2342.33|0
1646912270000|2022-03-10 11:37:50|2342.47|2342.47|2342.47|2342.47|2342.47|2342.47|2342.47|2342.47|0
1646912290000|2022-03-10 11:38:10|2342.62|2342.62|2342.89|2342.89|2342.89|2342.89|2342.62|2342.62|0
1646912300000|2022-03-10 11:38:20|2342.74|2342.74|2342.56|2342.56|2342.74|2342.74|2342.56|2342.56|0
1646912310000|2022-03-10 11:38:30|2342.69|2342.69|2342.63|2342.63|2342.69|2342.69|2342.51|2342.51|0
1646912330000|2022-03-10 11:38:50|2342.42|2342.42|2342.53|2342.53|2342.53|2342.53|2342.42|2342.42|0
1646912340000|2022-03-10 11:39:00|2342.35|2342.35|2342.35|2342.35|2342.35|2342.35|2342.35|2342.35|0
1646912350000|2022-03-10 11:39:10|2342.2|2342.2|2340.63|2340.63|2342.25|2342.25|2340.63|2340.63|0
1646912360000|2022-03-10 11:39:20|2340.89|2340.89|2341.31|2341.31|2341.38|2341.38|2340.89|2340.89|0
1646912370000|2022-03-10 11:39:30|2341.38|2341.38|2341.11|2341.11|2341.38|2341.38|2341|2341|0
1646912380000|2022-03-10 11:39:40|2341.17|2341.17|2340.98|2340.98|2341.17|2341.17|2340.98|2340.98|0
1646912390000|2022-03-10 11:39:50|2340.48|2340.48|2340.41|2340.41|2340.48|2340.48|2340.41|2340.41|0
1646912400000|2022-03-10 11:40:00|2340.35|2340.35|2337.63|2337.63|2340.35|2340.35|2337.63|2337.63|0
1646912410000|2022-03-10 11:40:10|2337.7|2337.7|2337.48|2337.48|2337.7|2337.7|2337.48|2337.48|0
1646912420000|2022-03-10 11:40:20|2336.84|2336.84|2336.84|2336.84|2336.84|2336.84|2336.84|2336.84|0
1646912450000|2022-03-10 11:40:50|2336.91|2336.91|2336.84|2336.84|2336.91|2336.91|2336.84|2336.84|0
1646912460000|2022-03-10 11:41:00|2336.61|2336.61|2337.72|2337.72|2337.72|2337.72|2336.61|2336.61|0
1646912470000|2022-03-10 11:41:10|2337.88|2337.88|2337.81|2337.81|2337.88|2337.88|2337.81|2337.81|0
1646912480000|2022-03-10 11:41:20|2337.85|2337.85|2337.85|2337.85|2337.85|2337.85|2337.85|2337.85|0
1646912490000|2022-03-10 11:41:30|2337.88|2337.88|2338.03|2338.03|2338.03|2338.03|2337.88|2337.88|0
1646912500000|2022-03-10 11:41:40|2338.38|2338.38|2338.15|2338.15|2338.38|2338.38|2338.15|2338.15|0
1646912510000|2022-03-10 11:41:50|2338.37|2338.37|2338.37|2338.37|2338.37|2338.37|2338.37|2338.37|0
1646912520000|2022-03-10 11:42:00|2338.44|2338.44|2338.44|2338.44|2338.44|2338.44|2338.44|2338.44|0
1646912530000|2022-03-10 11:42:10|2338.37|2338.37|2338.23|2338.23|2338.37|2338.37|2338.23|2338.23|0
1646912540000|2022-03-10 11:42:20|2338.76|2338.76|2338.76|2338.76|2338.76|2338.76|2338.76|2338.76|0
1646912560000|2022-03-10 11:42:40|2338.68|2338.68|2338.67|2338.67|2338.68|2338.68|2338.6|2338.6|0
1646912570000|2022-03-10 11:42:50|2338.6|2338.6|2338.75|2338.75|2338.75|2338.75|2338.6|2338.6|0
1646912580000|2022-03-10 11:43:00|2338.67|2338.67|2338.67|2338.67|2338.67|2338.67|2338.67|2338.67|0
1646912590000|2022-03-10 11:43:10|2338.75|2338.75|2338.75|2338.75|2338.75|2338.75|2338.75|2338.75|0
1646912600000|2022-03-10 11:43:20|2338.88|2338.88|2338.89|2338.89|2339.02|2339.02|2338.88|2338.88|0
1646912610000|2022-03-10 11:43:30|2338.73|2338.73|2338.57|2338.57|2338.73|2338.73|2338.57|2338.57|0
1646912630000|2022-03-10 11:43:50|2338.46|2338.46|2338.22|2338.22|2338.46|2338.46|2338.22|2338.22|0
1646912640000|2022-03-10 11:44:00|2338.65|2338.65|2338.32|2338.32|2338.65|2338.65|2338.32|2338.32|0
1646912660000|2022-03-10 11:44:20|2338.48|2338.48|2338.48|2338.48|2338.48|2338.48|2338.48|2338.48|0
1646912680000|2022-03-10 11:44:40|2338.61|2338.61|2338.61|2338.61|2338.61|2338.61|2338.61|2338.61|0
1646912690000|2022-03-10 11:44:50|2338.73|2338.73|2338.73|2338.73|2338.73|2338.73|2338.73|2338.73|0
1646912700000|2022-03-10 11:45:00|2338.66|2338.66|2338.74|2338.74|2338.77|2338.77|2338.66|2338.66|0
1646912710000|2022-03-10 11:45:10|2338.66|2338.66|2338.55|2338.55|2338.66|2338.66|2338.55|2338.55|0
1646912720000|2022-03-10 11:45:20|2338.64|2338.64|2338.96|2338.96|2338.96|2338.96|2338.64|2338.64|0
1646912730000|2022-03-10 11:45:30|2339.09|2339.09|2339.46|2339.46|2339.46|2339.46|2339.09|2339.09|0
1646912750000|2022-03-10 11:45:50|2339.53|2339.53|2339.69|2339.69|2339.69|2339.69|2339.53|2339.53|0
1646912760000|2022-03-10 11:46:00|2339.76|2339.76|2339.76|2339.76|2339.76|2339.76|2339.76|2339.76|0
1646912780000|2022-03-10 11:46:20|2339.91|2339.91|2339.76|2339.76|2339.91|2339.91|2339.76|2339.76|0
1646912800000|2022-03-10 11:46:40|2339.9|2339.9|2338.95|2338.95|2339.9|2339.9|2338.95|2338.95|0
1646912810000|2022-03-10 11:46:50|2338.88|2338.88|2338.88|2338.88|2338.88|2338.88|2338.88|2338.88|0
1646912820000|2022-03-10 11:47:00|2338.8|2338.8|2338.8|2338.8|2338.8|2338.8|2338.8|2338.8|0
1646912840000|2022-03-10 11:47:20|2338.96|2338.96|2339.15|2339.15|2339.15|2339.15|2338.96|2338.96|0
1646912850000|2022-03-10 11:47:30|2339.22|2339.22|2339.29|2339.29|2339.29|2339.29|2339.22|2339.22|0
1646912860000|2022-03-10 11:47:40|2339.21|2339.21|2339.85|2339.85|2339.85|2339.85|2339.21|2339.21|0
1646912870000|2022-03-10 11:47:50|2340.01|2340.01|2340.01|2340.01|2340.01|2340.01|2340.01|2340.01|0
1646912890000|2022-03-10 11:48:10|2339.86|2339.86|2339.79|2339.79|2339.86|2339.86|2339.79|2339.79|0
1646912900000|2022-03-10 11:48:20|2339.72|2339.72|2339.02|2339.02|2339.72|2339.72|2338.95|2338.95|0
1646912910000|2022-03-10 11:48:30|2338.79|2338.79|2339.57|2339.57|2339.57|2339.57|2338.79|2338.79|0
1646912930000|2022-03-10 11:48:50|2339.3|2339.3|2339.3|2339.3|2339.3|2339.3|2339.3|2339.3|0
1646912940000|2022-03-10 11:49:00|2338.99|2338.99|2338.99|2338.99|2338.99|2338.99|2338.99|2338.99|0
1646912960000|2022-03-10 11:49:20|2338.91|2338.91|2338.91|2338.91|2338.91|2338.91|2338.91|2338.91|0
1646912980000|2022-03-10 11:49:40|2338.99|2338.99|2338.99|2338.99|2338.99|2338.99|2338.99|2338.99|0
1646912990000|2022-03-10 11:49:50|2339.06|2339.06|2339.01|2339.01|2339.06|2339.06|2338.9|2338.9|0
1646913000000|2022-03-10 11:50:00|2338.9|2338.9|2338.79|2338.79|2338.9|2338.9|2338.79|2338.79|0
1646913010000|2022-03-10 11:50:10|2338.53|2338.53|2338.53|2338.53|2338.53|2338.53|2338.53|2338.53|0
1646913030000|2022-03-10 11:50:30|2338.41|2338.41|2338.41|2338.41|2338.41|2338.41|2338.41|2338.41|0
1646913040000|2022-03-10 11:50:40|2338.57|2338.57|2338.57|2338.57|2338.57|2338.57|2338.57|2338.57|0
1646913050000|2022-03-10 11:50:50|2338.46|2338.46|2338.46|2338.46|2338.46|2338.46|2338.46|2338.46|0
1646913060000|2022-03-10 11:51:00|2338.31|2338.31|2337.88|2337.88|2338.31|2338.31|2337.88|2337.88|0
1646913070000|2022-03-10 11:51:10|2337.76|2337.76|2337.76|2337.76|2337.76|2337.76|2337.76|2337.76|0
1646913080000|2022-03-10 11:51:20|2337.84|2337.84|2337.76|2337.76|2337.84|2337.84|2337.76|2337.76|0
1646913090000|2022-03-10 11:51:30|2337.88|2337.88|2337.66|2337.66|2337.88|2337.88|2337.66|2337.66|0
1646913100000|2022-03-10 11:51:40|2337.34|2337.34|2337.2|2337.2|2337.34|2337.34|2337.2|2337.2|0
1646913110000|2022-03-10 11:51:50|2337.34|2337.34|2337.34|2337.34|2337.34|2337.34|2337.34|2337.34|0
1646913120000|2022-03-10 11:52:00|2337.22|2337.22|2337.22|2337.22|2337.22|2337.22|2337.18|2337.18|0
1646913140000|2022-03-10 11:52:20|2337.14|2337.14|2337.22|2337.22|2337.22|2337.22|2337.14|2337.14|0
1646913150000|2022-03-10 11:52:30|2337.3|2337.3|2337.3|2337.3|2337.3|2337.3|2337.3|2337.3|0
1646913160000|2022-03-10 11:52:40|2337.52|2337.52|2338.07|2338.07|2338.07|2338.07|2337.41|2337.41|0
1646913170000|2022-03-10 11:52:50|2338.13|2338.13|2338.32|2338.32|2338.32|2338.32|2338.13|2338.13|0
1646913180000|2022-03-10 11:53:00|2338.38|2338.38|2338.38|2338.38|2338.38|2338.38|2338.38|2338.38|0
1646913190000|2022-03-10 11:53:10|2338.45|2338.45|2338.45|2338.45|2338.45|2338.45|2338.45|2338.45|0
1646913200000|2022-03-10 11:53:20|2338.38|2338.38|2338.38|2338.38|2338.38|2338.38|2338.38|2338.38|0
1646913220000|2022-03-10 11:53:40|2338.51|2338.51|2338.52|2338.52|2338.59|2338.59|2338.51|2338.51|0
1646913240000|2022-03-10 11:54:00|2338.73|2338.73|2338.73|2338.73|2338.73|2338.73|2338.73|2338.73|0
1646913260000|2022-03-10 11:54:20|2338.47|2338.47|2338.47|2338.47|2338.47|2338.47|2338.47|2338.47|0
1646913270000|2022-03-10 11:54:30|2338.63|2338.63|2338.41|2338.41|2339.29|2339.29|2338.41|2338.41|0
1646913280000|2022-03-10 11:54:40|2338.19|2338.19|2338.35|2338.35|2338.35|2338.35|2338.19|2338.19|0
1646913290000|2022-03-10 11:54:50|2338.5|2338.5|2338.5|2338.5|2338.5|2338.5|2338.5|2338.5|0
1646913300000|2022-03-10 11:55:00|2338.75|2338.75|2338.75|2338.75|2338.75|2338.75|2338.75|2338.75|0
1646913310000|2022-03-10 11:55:10|2338.82|2338.82|2338.94|2338.94|2338.94|2338.94|2338.82|2338.82|0
1646913320000|2022-03-10 11:55:20|2338.81|2338.81|2339.11|2339.11|2339.11|2339.11|2338.81|2338.81|0
1646913330000|2022-03-10 11:55:30|2339.18|2339.18|2339.48|2339.48|2339.5|2339.5|2339.18|2339.18|0
1646913360000|2022-03-10 11:56:00|2339.33|2339.33|2339.33|2339.33|2339.33|2339.33|2339.33|2339.33|0
1646913390000|2022-03-10 11:56:30|2339.4|2339.4|2339.98|2339.98|2339.98|2339.98|2339.4|2339.4|0
1646913410000|2022-03-10 11:56:50|2340.06|2340.06|2340.06|2340.06|2340.06|2340.06|2340.06|2340.06|0
1646913430000|2022-03-10 11:57:10|2340.2|2340.2|2340.12|2340.12|2340.2|2340.2|2340.12|2340.12|0
1646913440000|2022-03-10 11:57:20|2340.05|2340.05|2340.05|2340.05|2340.05|2340.05|2340.05|2340.05|0
1646913450000|2022-03-10 11:57:30|2340.17|2340.17|2340.17|2340.17|2340.17|2340.17|2340.17|2340.17|0
1646913460000|2022-03-10 11:57:40|2340.01|2340.01|2340.01|2340.01|2340.01|2340.01|2340.01|2340.01|0
1646913470000|2022-03-10 11:57:50|2340.17|2340.17|2340.21|2340.21|2340.32|2340.32|2340.1|2340.1|0
1646913480000|2022-03-10 11:58:00|2339.95|2339.95|2339.57|2339.57|2339.95|2339.95|2339.57|2339.57|0
1646913490000|2022-03-10 11:58:10|2339.68|2339.68|2339.65|2339.65|2339.75|2339.75|2339.65|2339.65|0
1646913500000|2022-03-10 11:58:20|2339.77|2339.77|2340.45|2340.45|2340.45|2340.45|2339.77|2339.77|0
1646913510000|2022-03-10 11:58:30|2340.54|2340.54|2340.47|2340.47|2340.54|2340.54|2340.47|2340.47|0
1646913520000|2022-03-10 11:58:40|2340.7|2340.7|2340.85|2340.85|2340.85|2340.85|2340.7|2340.7|0
1646913530000|2022-03-10 11:58:50|2340.92|2340.92|2340.92|2340.92|2340.92|2340.92|2340.92|2340.92|0
1646913540000|2022-03-10 11:59:00|2340.99|2340.99|2340.99|2340.99|2340.99|2340.99|2340.99|2340.99|0
1646913550000|2022-03-10 11:59:10|2341.07|2341.07|2341.07|2341.07|2341.07|2341.07|2341.07|2341.07|0
1646913560000|2022-03-10 11:59:20|2341.18|2341.18|2341.18|2341.18|2341.18|2341.18|2341.18|2341.18|0
1646913570000|2022-03-10 11:59:30|2341.11|2341.11|2341.26|2341.26|2341.26|2341.26|2341.11|2341.11|0
1646913580000|2022-03-10 11:59:40|2341.33|2341.33|2341.4|2341.4|2341.4|2341.4|2341.33|2341.33|0
1646913600000|2022-03-10 12:00:00|2341.25|2341.25|2341.58|2341.58|2341.58|2341.58|2341.18|2341.18|0
1646913610000|2022-03-10 12:00:10|2341.84|2341.84|2342.23|2342.23|2342.23|2342.23|2341.84|2341.84|0
1646913640000|2022-03-10 12:00:40|2342.39|2342.39|2342.65|2342.65|2342.65|2342.65|2342.39|2342.39|0
1646913660000|2022-03-10 12:01:00|2342.75|2342.75|2342.18|2342.18|2342.75|2342.75|2342.18|2342.18|0
1646913670000|2022-03-10 12:01:10|2342.01|2342.01|2341.38|2341.38|2342.01|2342.01|2341.38|2341.38|0
1646913680000|2022-03-10 12:01:20|2340.85|2340.85|2340.85|2340.85|2340.85|2340.85|2340.85|2340.85|0
1646913690000|2022-03-10 12:01:30|2340.62|2340.62|2340.85|2340.85|2340.85|2340.85|2340.62|2340.62|0
1646913700000|2022-03-10 12:01:40|2340.7|2340.7|2340.7|2340.7|2340.7|2340.7|2340.7|2340.7|0
1646913710000|2022-03-10 12:01:50|2340.56|2340.56|2340.56|2340.56|2340.56|2340.56|2340.56|2340.56|0
1646913720000|2022-03-10 12:02:00|2340.33|2340.33|2340.08|2340.08|2340.33|2340.33|2339.96|2339.96|0
1646913730000|2022-03-10 12:02:10|2339.95|2339.95|2339.95|2339.95|2339.95|2339.95|2339.95|2339.95|0
1646913750000|2022-03-10 12:02:30|2339.88|2339.88|2339.93|2339.93|2339.93|2339.93|2339.82|2339.82|0
1646913760000|2022-03-10 12:02:40|2339.77|2339.77|2338.36|2338.36|2339.77|2339.77|2338.32|2338.32|0
1646913770000|2022-03-10 12:02:50|2338.2|2338.2|2338.14|2338.14|2338.2|2338.2|2337.98|2337.98|0
1646913800000|2022-03-10 12:03:20|2337.86|2337.86|2337.86|2337.86|2337.86|2337.86|2337.86|2337.86|0
1646913810000|2022-03-10 12:03:30|2337.82|2337.82|2337.79|2337.79|2338.05|2338.05|2337.79|2337.79|0
1646913820000|2022-03-10 12:03:40|2337.73|2337.73|2337.73|2337.73|2337.73|2337.73|2337.73|2337.73|0
1646913830000|2022-03-10 12:03:50|2337.58|2337.58|2337.01|2337.01|2337.58|2337.58|2337.01|2337.01|0
1646913840000|2022-03-10 12:04:00|2336.73|2336.73|2336.67|2336.67|2336.73|2336.73|2336.67|2336.67|0
1646913850000|2022-03-10 12:04:10|2336.75|2336.75|2336.75|2336.75|2336.75|2336.75|2336.75|2336.75|0
1646913860000|2022-03-10 12:04:20|2336.45|2336.45|2336.3|2336.3|2336.45|2336.45|2336.3|2336.3|0
1646913870000|2022-03-10 12:04:30|2336.19|2336.19|2335.32|2335.32|2336.19|2336.19|2335.1|2335.1|0
1646913880000|2022-03-10 12:04:40|2335.18|2335.18|2335.21|2335.21|2335.25|2335.25|2335.18|2335.18|0
1646913900000|2022-03-10 12:05:00|2335.34|2335.34|2335.15|2335.15|2335.34|2335.34|2335.15|2335.15|0
1646913910000|2022-03-10 12:05:10|2335.44|2335.44|2335.31|2335.31|2335.44|2335.44|2335.31|2335.31|0
1646913920000|2022-03-10 12:05:20|2335.39|2335.39|2335.23|2335.23|2335.39|2335.39|2335.23|2335.23|0
1646913940000|2022-03-10 12:05:40|2335.3|2335.3|2335.3|2335.3|2335.3|2335.3|2335.3|2335.3|0
1646913970000|2022-03-10 12:06:10|2335.46|2335.46|2335.46|2335.46|2335.46|2335.46|2335.46|2335.46|0
1646913980000|2022-03-10 12:06:20|2335.39|2335.39|2335.1|2335.1|2335.39|2335.39|2335.1|2335.1|0
1646913990000|2022-03-10 12:06:30|2335.2|2335.2|2335.73|2335.73|2335.73|2335.73|2335.2|2335.2|0
1646914000000|2022-03-10 12:06:40|2335.81|2335.81|2335.81|2335.81|2335.81|2335.81|2335.81|2335.81|0
1646914010000|2022-03-10 12:06:50|2335.92|2335.92|2336.14|2336.14|2336.14|2336.14|2335.92|2335.92|0
1646914020000|2022-03-10 12:07:00|2336.22|2336.22|2337.49|2337.49|2337.49|2337.49|2336.22|2336.22|0
1646914030000|2022-03-10 12:07:10|2337.56|2337.56|2337.56|2337.56|2337.56|2337.56|2337.56|2337.56|0
1646914050000|2022-03-10 12:07:30|2337.63|2337.63|2337.63|2337.63|2337.63|2337.63|2337.63|2337.63|0
1646914060000|2022-03-10 12:07:40|2337.56|2337.56|2337.74|2337.74|2337.74|2337.74|2337.4|2337.4|0
1646914070000|2022-03-10 12:07:50|2337.81|2337.81|2338.06|2338.06|2338.06|2338.06|2337.81|2337.81|0
1646914080000|2022-03-10 12:08:00|2337.99|2337.99|2337.99|2337.99|2337.99|2337.99|2337.99|2337.99|0
1646914090000|2022-03-10 12:08:10|2338.06|2338.06|2338.71|2338.71|2338.71|2338.71|2338.06|2338.06|0
1646914100000|2022-03-10 12:08:20|2338.87|2338.87|2338.87|2338.87|2338.87|2338.87|2338.87|2338.87|0
1646914110000|2022-03-10 12:08:30|2338.97|2338.97|2338.85|2338.85|2338.97|2338.97|2338.85|2338.85|0
1646914130000|2022-03-10 12:08:50|2339.23|2339.23|2339.23|2339.23|2339.23|2339.23|2339.23|2339.23|0
1646914140000|2022-03-10 12:09:00|2339.31|2339.31|2339.31|2339.31|2339.31|2339.31|2339.31|2339.31|0
1646914150000|2022-03-10 12:09:10|2339.44|2339.44|2339.44|2339.44|2339.44|2339.44|2339.44|2339.44|0
1646914160000|2022-03-10 12:09:20|2339.94|2339.94|2339.58|2339.58|2339.94|2339.94|2339.58|2339.58|0
1646914200000|2022-03-10 12:10:00|2339.64|2339.64|2339.08|2339.08|2339.64|2339.64|2339.08|2339.08|0
1646914210000|2022-03-10 12:10:10|2338.92|2338.92|2338.92|2338.92|2338.92|2338.92|2338.92|2338.92|0
1646914220000|2022-03-10 12:10:20|2338.76|2338.76|2338.76|2338.76|2338.76|2338.76|2338.76|2338.76|0
1646914240000|2022-03-10 12:10:40|2338.84|2338.84|2339.21|2339.21|2339.34|2339.34|2338.78|2338.78|0
1646914250000|2022-03-10 12:10:50|2338.99|2338.99|2338.32|2338.32|2338.99|2338.99|2338.32|2338.32|0
1646914260000|2022-03-10 12:11:00|2338.21|2338.21|2338.21|2338.21|2338.21|2338.21|2338.21|2338.21|0
1646914270000|2022-03-10 12:11:10|2338.32|2338.32|2338.25|2338.25|2338.32|2338.32|2338.25|2338.25|0
1646914280000|2022-03-10 12:11:20|2338.14|2338.14|2338.14|2338.14|2338.14|2338.14|2338.14|2338.14|0
1646914290000|2022-03-10 12:11:30|2338.28|2338.28|2338.21|2338.21|2338.28|2338.28|2338.21|2338.21|0
1646914310000|2022-03-10 12:11:50|2338.05|2338.05|2338.05|2338.05|2338.05|2338.05|2338.05|2338.05|0
1646914320000|2022-03-10 12:12:00|2337.9|2337.9|2337.48|2337.48|2337.9|2337.9|2337.48|2337.48|0
1646914340000|2022-03-10 12:12:20|2337.26|2337.26|2336.02|2336.02|2337.26|2337.26|2335.95|2335.95|0
1646914370000|2022-03-10 12:12:50|2336.18|2336.18|2336.55|2336.55|2336.55|2336.55|2336.18|2336.18|0
1646914380000|2022-03-10 12:13:00|2336.67|2336.67|2336.67|2336.67|2336.67|2336.67|2336.67|2336.67|0
1646914390000|2022-03-10 12:13:10|2336.74|2336.74|2336.67|2336.67|2336.74|2336.74|2336.67|2336.67|0
1646914410000|2022-03-10 12:13:30|2336.83|2336.83|2337.45|2337.45|2337.45|2337.45|2336.83|2336.83|0
1646914420000|2022-03-10 12:13:40|2337.58|2337.58|2338.45|2338.45|2338.45|2338.45|2337.58|2337.58|0
1646914430000|2022-03-10 12:13:50|2338.8|2338.8|2338.8|2338.8|2338.8|2338.8|2338.8|2338.8|0
1646914450000|2022-03-10 12:14:10|2338.66|2338.66|2338.52|2338.52|2338.66|2338.66|2338.52|2338.52|0
1646914460000|2022-03-10 12:14:20|2338.41|2338.41|2338.41|2338.41|2338.41|2338.41|2338.41|2338.41|0
1646914470000|2022-03-10 12:14:30|2338.52|2338.52|2338.36|2338.36|2338.52|2338.52|2338.36|2338.36|0
1646914490000|2022-03-10 12:14:50|2338.25|2338.25|2338.36|2338.36|2338.36|2338.36|2338.25|2338.25|0
1646914500000|2022-03-10 12:15:00|2338.29|2338.29|2338.29|2338.29|2338.29|2338.29|2338.29|2338.29|0
1646914510000|2022-03-10 12:15:10|2338.15|2338.15|2338.15|2338.15|2338.15|2338.15|2338.15|2338.15|0
1646914520000|2022-03-10 12:15:20|2338.28|2338.28|2337.89|2337.89|2338.28|2338.28|2337.89|2337.89|0
1646914530000|2022-03-10 12:15:30|2337.73|2337.73|2338.01|2338.01|2338.12|2338.12|2337.73|2337.73|0
1646914540000|2022-03-10 12:15:40|2337.7|2337.7|2337.43|2337.43|2337.7|2337.7|2337.43|2337.43|0
1646914550000|2022-03-10 12:15:50|2337.5|2337.5|2337.51|2337.51|2337.51|2337.51|2337.43|2337.43|0
1646914560000|2022-03-10 12:16:00|2337.37|2337.37|2337.37|2337.37|2337.37|2337.37|2337.37|2337.37|0
1646914570000|2022-03-10 12:16:10|2337.34|2337.34|2337.34|2337.34|2337.34|2337.34|2337.34|2337.34|0
1646914580000|2022-03-10 12:16:20|2337.57|2337.57|2337.41|2337.41|2337.57|2337.57|2337.41|2337.41|0
1646914590000|2022-03-10 12:16:30|2337.45|2337.45|2337.45|2337.45|2337.45|2337.45|2337.45|2337.45|0
1646914630000|2022-03-10 12:17:10|2337.66|2337.66|2338.11|2338.11|2338.11|2338.11|2337.66|2337.66|0
1646914650000|2022-03-10 12:17:30|2338.18|2338.18|2338.18|2338.18|2338.18|2338.18|2338.18|2338.18|0
1646914660000|2022-03-10 12:17:40|2338.3|2338.3|2338.38|2338.38|2338.46|2338.46|2338.3|2338.3|0
1646914670000|2022-03-10 12:17:50|2338.25|2338.25|2337.98|2337.98|2338.25|2338.25|2337.98|2337.98|0
1646914680000|2022-03-10 12:18:00|2337.91|2337.91|2337.49|2337.49|2337.91|2337.91|2337.49|2337.49|0
1646914690000|2022-03-10 12:18:10|2337.6|2337.6|2337.6|2337.6|2337.6|2337.6|2337.6|2337.6|0
1646914700000|2022-03-10 12:18:20|2337.68|2337.68|2337.95|2337.95|2337.95|2337.95|2337.68|2337.68|0
1646914710000|2022-03-10 12:18:30|2338.08|2338.08|2338.84|2338.84|2338.84|2338.84|2338.08|2338.08|0
1646914720000|2022-03-10 12:18:40|2338.89|2338.89|2338.85|2338.85|2338.91|2338.91|2338.84|2338.84|0
1646914730000|2022-03-10 12:18:50|2338.73|2338.73|2338.73|2338.73|2338.73|2338.73|2338.73|2338.73|0
1646914740000|2022-03-10 12:19:00|2339.2|2339.2|2339.27|2339.27|2339.27|2339.27|2339.2|2339.2|0
1646914750000|2022-03-10 12:19:10|2339.39|2339.39|2339.39|2339.39|2339.39|2339.39|2339.39|2339.39|0
1646914760000|2022-03-10 12:19:20|2339.27|2339.27|2339.27|2339.27|2339.27|2339.27|2339.27|2339.27|0
1646914770000|2022-03-10 12:19:30|2339.14|2339.14|2338.75|2338.75|2339.14|2339.14|2338.75|2338.75|0
1646914780000|2022-03-10 12:19:40|2338.6|2338.6|2338.4|2338.4|2338.6|2338.6|2338.4|2338.4|0
1646914790000|2022-03-10 12:19:50|2338.24|2338.24|2338.4|2338.4|2338.4|2338.4|2338.24|2338.24|0
1646914800000|2022-03-10 12:20:00|2338.28|2338.28|2338.28|2338.28|2338.28|2338.28|2338.28|2338.28|0
1646914810000|2022-03-10 12:20:10|2338.14|2338.14|2338.28|2338.28|2338.28|2338.28|2338.14|2338.14|0
1646914820000|2022-03-10 12:20:20|2338.36|2338.36|2338.36|2338.36|2338.36|2338.36|2338.36|2338.36|0
1646914840000|2022-03-10 12:20:40|2338.23|2338.23|2338.23|2338.23|2338.23|2338.23|2338.23|2338.23|0
1646914850000|2022-03-10 12:20:50|2338.46|2338.46|2338.44|2338.44|2338.46|2338.46|2338.32|2338.32|0
1646914870000|2022-03-10 12:21:10|2338.51|2338.51|2338.51|2338.51|2338.51|2338.51|2338.51|2338.51|0
1646914880000|2022-03-10 12:21:20|2338.44|2338.44|2338.4|2338.4|2338.44|2338.44|2338.36|2338.36|0
1646914940000|2022-03-10 12:22:20|2338.24|2338.24|2337.78|2337.78|2338.24|2338.24|2337.78|2337.78|0
1646914950000|2022-03-10 12:22:30|2337.7|2337.7|2337.26|2337.26|2337.7|2337.7|2337.26|2337.26|0
1646914960000|2022-03-10 12:22:40|2337.39|2337.39|2337.39|2337.39|2337.39|2337.39|2337.39|2337.39|0
1646914970000|2022-03-10 12:22:50|2337.32|2337.32|2337.69|2337.69|2337.69|2337.69|2337.32|2337.32|0
1646914980000|2022-03-10 12:23:00|2337.88|2337.88|2337.99|2337.99|2337.99|2337.99|2337.88|2337.88|0
1646914990000|2022-03-10 12:23:10|2338.12|2338.12|2338.19|2338.19|2338.19|2338.19|2338.12|2338.12|0
1646915000000|2022-03-10 12:23:20|2338.31|2338.31|2338.24|2338.24|2338.31|2338.31|2338.24|2338.24|0
1646915020000|2022-03-10 12:23:40|2338.38|2338.38|2338.38|2338.38|2338.38|2338.38|2338.38|2338.38|0
1646915040000|2022-03-10 12:24:00|2338.35|2338.35|2338.35|2338.35|2338.35|2338.35|2338.35|2338.35|0
1646915060000|2022-03-10 12:24:20|2338.56|2338.56|2338.79|2338.79|2338.79|2338.79|2338.56|2338.56|0
1646915080000|2022-03-10 12:24:40|2339.24|2339.24|2339.48|2339.48|2339.48|2339.48|2339.24|2339.24|0
1646915100000|2022-03-10 12:25:00|2339.61|2339.61|2339.61|2339.61|2339.61|2339.61|2339.61|2339.61|0
1646915110000|2022-03-10 12:25:10|2339.73|2339.73|2339.73|2339.73|2339.73|2339.73|2339.59|2339.59|0
1646915130000|2022-03-10 12:25:30|2339.89|2339.89|2339.89|2339.89|2339.89|2339.89|2339.89|2339.89|0
1646915160000|2022-03-10 12:26:00|2339.62|2339.62|2339.62|2339.62|2339.62|2339.62|2339.62|2339.62|0
1646915170000|2022-03-10 12:26:10|2339.53|2339.53|2339.5|2339.5|2339.53|2339.53|2339.5|2339.5|0
1646915200000|2022-03-10 12:26:40|2339.34|2339.34|2339.34|2339.34|2339.34|2339.34|2339.34|2339.34|0
1646915240000|2022-03-10 12:27:20|2339.21|2339.21|2339.21|2339.21|2339.21|2339.21|2339.21|2339.21|0
1646915260000|2022-03-10 12:27:40|2338.74|2338.74|2338.5|2338.5|2338.74|2338.74|2338.5|2338.5|0
1646915270000|2022-03-10 12:27:50|2338.44|2338.44|2338.44|2338.44|2338.44|2338.44|2338.44|2338.44|0
1646915290000|2022-03-10 12:28:10|2338.51|2338.51|2338.74|2338.74|2338.74|2338.74|2338.51|2338.51|0
1646915310000|2022-03-10 12:28:30|2338.85|2338.85|2338.85|2338.85|2338.85|2338.85|2338.85|2338.85|0
1646915340000|2022-03-10 12:29:00|2339.08|2339.08|2339.22|2339.22|2339.24|2339.24|2339.08|2339.08|0
1646915360000|2022-03-10 12:29:20|2339.67|2339.67|2339.7|2339.7|2339.88|2339.88|2339.67|2339.67|0
1646915370000|2022-03-10 12:29:30|2339.64|2339.64|2339.64|2339.64|2339.64|2339.64|2339.64|2339.64|0
1646915380000|2022-03-10 12:29:40|2339.86|2339.86|2339.86|2339.86|2339.86|2339.86|2339.86|2339.86|0
1646915400000|2022-03-10 12:30:00|2339.99|2339.99|2339.65|2339.65|2340.05|2340.05|2339.65|2339.65|0
1646915410000|2022-03-10 12:30:10|2339.58|2339.58|2339.4|2339.4|2339.58|2339.58|2339.4|2339.4|0
1646915420000|2022-03-10 12:30:20|2339.33|2339.33|2339.07|2339.07|2339.33|2339.33|2339.07|2339.07|0
1646915430000|2022-03-10 12:30:30|2339|2339|2339.11|2339.11|2339.11|2339.11|2339|2339|0
1646915440000|2022-03-10 12:30:40|2339.07|2339.07|2339.07|2339.07|2339.07|2339.07|2339.07|2339.07|0
1646915450000|2022-03-10 12:30:50|2339.23|2339.23|2339.3|2339.3|2339.3|2339.3|2339.23|2339.23|0
1646915470000|2022-03-10 12:31:10|2339.23|2339.23|2339.23|2339.23|2339.23|2339.23|2339.23|2339.23|0
1646915480000|2022-03-10 12:31:20|2339.34|2339.34|2339.28|2339.28|2339.34|2339.34|2339.28|2339.28|0
1646915510000|2022-03-10 12:31:50|2339.18|2339.18|2339.18|2339.18|2339.18|2339.18|2339.18|2339.18|0
1646915520000|2022-03-10 12:32:00|2339.21|2339.21|2339.24|2339.24|2339.24|2339.24|2339.21|2339.21|0
1646915530000|2022-03-10 12:32:10|2339.38|2339.38|2339.38|2339.38|2339.38|2339.38|2339.38|2339.38|0
1646915540000|2022-03-10 12:32:20|2339.49|2339.49|2339.83|2339.83|2339.83|2339.83|2339.49|2339.49|0
1646915550000|2022-03-10 12:32:30|2339.72|2339.72|2339.59|2339.59|2339.72|2339.72|2339.56|2339.56|0
1646915560000|2022-03-10 12:32:40|2339.75|2339.75|2339.61|2339.61|2339.75|2339.75|2339.61|2339.61|0
1646915580000|2022-03-10 12:33:00|2340.01|2340.01|2340.01|2340.01|2340.01|2340.01|2340.01|2340.01|0
1646915600000|2022-03-10 12:33:20|2339.76|2339.76|2339.72|2339.72|2339.83|2339.83|2339.72|2339.72|0
1646915610000|2022-03-10 12:33:30|2339.59|2339.59|2339.59|2339.59|2339.59|2339.59|2339.59|2339.59|0
1646915620000|2022-03-10 12:33:40|2339.56|2339.56|2339.56|2339.56|2339.56|2339.56|2339.56|2339.56|0
1646915640000|2022-03-10 12:34:00|2339.43|2339.43|2339.28|2339.28|2339.43|2339.43|2339.28|2339.28|0
1646915650000|2022-03-10 12:34:10|2339.44|2339.44|2339.44|2339.44|2339.44|2339.44|2339.44|2339.44|0
1646915670000|2022-03-10 12:34:30|2339.38|2339.38|2339.14|2339.14|2339.38|2339.38|2339.14|2339.14|0
1646915680000|2022-03-10 12:34:40|2339.03|2339.03|2339.03|2339.03|2339.03|2339.03|2339.03|2339.03|0
1646915690000|2022-03-10 12:34:50|2338.96|2338.96|2338.32|2338.32|2338.96|2338.96|2338.32|2338.32|0
1646915700000|2022-03-10 12:35:00|2338.36|2338.36|2338.18|2338.18|2338.36|2338.36|2338.18|2338.18|0
1646915710000|2022-03-10 12:35:10|2337.92|2337.92|2337.92|2337.92|2337.92|2337.92|2337.92|2337.92|0
1646915730000|2022-03-10 12:35:30|2337.99|2337.99|2338.1|2338.1|2338.1|2338.1|2337.99|2337.99|0
1646915760000|2022-03-10 12:36:00|2338.18|2338.18|2338.18|2338.18|2338.18|2338.18|2338.18|2338.18|0
1646915780000|2022-03-10 12:36:20|2338.1|2338.1|2338.29|2338.29|2338.29|2338.29|2338.1|2338.1|0
1646915790000|2022-03-10 12:36:30|2338.22|2338.22|2338.22|2338.22|2338.22|2338.22|2338.22|2338.22|0
1646915820000|2022-03-10 12:37:00|2338.18|2338.18|2338.18|2338.18|2338.18|2338.18|2338.18|2338.18|0
1646915830000|2022-03-10 12:37:10|2338.07|2338.07|2337.79|2337.79|2338.07|2338.07|2337.73|2337.73|0
1646915840000|2022-03-10 12:37:20|2337.68|2337.68|2337.56|2337.56|2337.68|2337.68|2337.56|2337.56|0
1646915850000|2022-03-10 12:37:30|2337.45|2337.45|2337.45|2337.45|2337.45|2337.45|2337.45|2337.45|0
1646915870000|2022-03-10 12:37:50|2337.38|2337.38|2337.38|2337.38|2337.38|2337.38|2337.38|2337.38|0
1646915880000|2022-03-10 12:38:00|2337.31|2337.31|2337.31|2337.31|2337.31|2337.31|2337.31|2337.31|0
1646915890000|2022-03-10 12:38:10|2337.2|2337.2|2337.2|2337.2|2337.2|2337.2|2337.2|2337.2|0
1646915920000|2022-03-10 12:38:40|2337.02|2337.02|2337.14|2337.14|2337.14|2337.14|2337.02|2337.02|0
1646915930000|2022-03-10 12:38:50|2336.58|2336.58|2336.58|2336.58|2336.58|2336.58|2336.58|2336.58|0
1646915940000|2022-03-10 12:39:00|2336.65|2336.65|2336.69|2336.69|2336.69|2336.69|2336.65|2336.65|0
1646915950000|2022-03-10 12:39:10|2336.83|2336.83|2336.77|2336.77|2336.92|2336.92|2336.76|2336.76|0
1646915960000|2022-03-10 12:39:20|2336.85|2336.85|2336.93|2336.93|2336.93|2336.93|2336.85|2336.85|0
1646915980000|2022-03-10 12:39:40|2336.86|2336.86|2336.86|2336.86|2336.86|2336.86|2336.86|2336.86|0
1646915990000|2022-03-10 12:39:50|2336.89|2336.89|2336.89|2336.89|2336.89|2336.89|2336.89|2336.89|0
1646916000000|2022-03-10 12:40:00|2336.95|2336.95|2337.02|2337.02|2337.02|2337.02|2336.95|2336.95|0
1646916020000|2022-03-10 12:40:20|2337.15|2337.15|2337.15|2337.15|2337.15|2337.15|2337.15|2337.15|0
1646916030000|2022-03-10 12:40:30|2337.03|2337.03|2337.03|2337.03|2337.03|2337.03|2337.03|2337.03|0
1646916040000|2022-03-10 12:40:40|2337.14|2337.14|2337.14|2337.14|2337.14|2337.14|2337.14|2337.14|0
1646916050000|2022-03-10 12:40:50|2337.02|2337.02|2337.17|2337.17|2337.17|2337.17|2337.02|2337.02|0
1646916060000|2022-03-10 12:41:00|2337.33|2337.33|2337.45|2337.45|2337.49|2337.49|2337.33|2337.33|0
1646916070000|2022-03-10 12:41:10|2337.34|2337.34|2337.34|2337.34|2337.34|2337.34|2337.34|2337.34|0
1646916080000|2022-03-10 12:41:20|2337.43|2337.43|2337.43|2337.43|2337.43|2337.43|2337.43|2337.43|0
1646916100000|2022-03-10 12:41:40|2337.32|2337.32|2337.62|2337.62|2337.62|2337.62|2337.32|2337.32|0
1646916110000|2022-03-10 12:41:50|2337.74|2337.74|2337.92|2337.92|2337.92|2337.92|2337.74|2337.74|0
1646916120000|2022-03-10 12:42:00|2338|2338|2338.03|2338.03|2338.03|2338.03|2338|2338|0
1646916130000|2022-03-10 12:42:10|2337.92|2337.92|2337.92|2337.92|2337.92|2337.92|2337.92|2337.92|0
1646916140000|2022-03-10 12:42:20|2338.05|2338.05|2337.62|2337.62|2338.05|2338.05|2337.62|2337.62|0
1646916150000|2022-03-10 12:42:30|2337.49|2337.49|2337.38|2337.38|2337.49|2337.49|2337.38|2337.38|0
1646916160000|2022-03-10 12:42:40|2337.23|2337.23|2337.23|2337.23|2337.23|2337.23|2337.23|2337.23|0
1646916170000|2022-03-10 12:42:50|2337.16|2337.16|2337.53|2337.53|2337.53|2337.53|2337.16|2337.16|0
1646916180000|2022-03-10 12:43:00|2337.72|2337.72|2338.68|2338.68|2338.68|2338.68|2337.72|2337.72|0
1646916190000|2022-03-10 12:43:10|2338.61|2338.61|2338.69|2338.69|2338.84|2338.84|2338.61|2338.61|0
1646916210000|2022-03-10 12:43:30|2339|2339|2339|2339|2339|2339|2339|2339|0
1646916230000|2022-03-10 12:43:50|2338.93|2338.93|2338.93|2338.93|2338.93|2338.93|2338.93|2338.93|0
1646916240000|2022-03-10 12:44:00|2339.07|2339.07|2339.24|2339.24|2339.24|2339.24|2339|2339|0
1646916250000|2022-03-10 12:44:10|2339.35|2339.35|2339.35|2339.35|2339.35|2339.35|2339.35|2339.35|0
1646916260000|2022-03-10 12:44:20|2339.46|2339.46|2339.69|2339.69|2339.69|2339.69|2339.46|2339.46|0
1646916270000|2022-03-10 12:44:30|2339.75|2339.75|2339.75|2339.75|2339.75|2339.75|2339.75|2339.75|0
1646916280000|2022-03-10 12:44:40|2339.91|2339.91|2339.91|2339.91|2339.91|2339.91|2339.91|2339.91|0
1646916290000|2022-03-10 12:44:50|2340.04|2340.04|2339.5|2339.5|2340.26|2340.26|2339.5|2339.5|0
1646916300000|2022-03-10 12:45:00|2339.29|2339.29|2339.21|2339.21|2339.37|2339.37|2339.21|2339.21|0
1646916310000|2022-03-10 12:45:10|2339.29|2339.29|2339.51|2339.51|2339.51|2339.51|2339.29|2339.29|0
1646916320000|2022-03-10 12:45:20|2339.4|2339.4|2335.76|2335.76|2339.4|2339.4|2335.76|2335.76|0
1646916330000|2022-03-10 12:45:30|2335.64|2335.64|2334.58|2334.58|2335.64|2335.64|2334.43|2334.43|0
1646916340000|2022-03-10 12:45:40|2334.71|2334.71|2334.86|2334.86|2335.17|2335.17|2333.78|2333.78|0
1646916350000|2022-03-10 12:45:50|2334.38|2334.38|2328.82|2328.82|2334.38|2334.38|2328.82|2328.82|0
1646916360000|2022-03-10 12:46:00|2328.9|2328.9|2331.58|2331.58|2331.73|2331.73|2328.27|2328.27|0
1646916370000|2022-03-10 12:46:10|2331.51|2331.51|2330.28|2330.28|2331.51|2331.51|2330.28|2330.28|0
1646916380000|2022-03-10 12:46:20|2330.15|2330.15|2330.03|2330.03|2330.15|2330.15|2330.03|2330.03|0
1646916390000|2022-03-10 12:46:30|2330.14|2330.14|2329.7|2329.7|2330.3|2330.3|2329.59|2329.59|0
1646916400000|2022-03-10 12:46:40|2329.82|2329.82|2332.05|2332.05|2332.05|2332.05|2329.82|2329.82|0
1646916410000|2022-03-10 12:46:50|2332.11|2332.11|2332.42|2332.42|2332.42|2332.42|2332.05|2332.05|0
1646916420000|2022-03-10 12:47:00|2332.71|2332.71|2333.09|2333.09|2333.31|2333.31|2332.71|2332.71|0
1646916430000|2022-03-10 12:47:10|2333.4|2333.4|2332.64|2332.64|2333.4|2333.4|2332.63|2332.63|0
1646916440000|2022-03-10 12:47:20|2332.88|2332.88|2334.15|2334.15|2334.15|2334.15|2332.88|2332.88|0
1646916450000|2022-03-10 12:47:30|2334.28|2334.28|2335.88|2335.88|2335.88|2335.88|2334.28|2334.28|0
1646916460000|2022-03-10 12:47:40|2336|2336|2337.35|2337.35|2337.35|2337.35|2336|2336|0
1646916470000|2022-03-10 12:47:50|2337.28|2337.28|2337.57|2337.57|2337.67|2337.67|2337.28|2337.28|0
1646916480000|2022-03-10 12:48:00|2337.34|2337.34|2337.2|2337.2|2337.34|2337.34|2337.2|2337.2|0
1646916490000|2022-03-10 12:48:10|2337.12|2337.12|2336.9|2336.9|2337.12|2337.12|2336.41|2336.41|0
1646916500000|2022-03-10 12:48:20|2336.51|2336.51|2336.37|2336.37|2336.8|2336.8|2336.35|2336.35|0
1646916510000|2022-03-10 12:48:30|2336.33|2336.33|2336.33|2336.33|2336.33|2336.33|2336.33|2336.33|0
1646916520000|2022-03-10 12:48:40|2336.45|2336.45|2336.56|2336.56|2336.56|2336.56|2336.45|2336.45|0
1646916530000|2022-03-10 12:48:50|2336.7|2336.7|2336.7|2336.7|2336.7|2336.7|2336.7|2336.7|0
1646916540000|2022-03-10 12:49:00|2336.78|2336.78|2336.99|2336.99|2336.99|2336.99|2336.78|2336.78|0
1646916550000|2022-03-10 12:49:10|2337.07|2337.07|2336.73|2336.73|2337.07|2337.07|2336.73|2336.73|0
1646916560000|2022-03-10 12:49:20|2336.69|2336.69|2336.64|2336.64|2336.69|2336.69|2336.64|2336.64|0
1646916570000|2022-03-10 12:49:30|2336.79|2336.79|2336.17|2336.17|2336.79|2336.79|2336.17|2336.17|0
1646916580000|2022-03-10 12:49:40|2336.03|2336.03|2336.1|2336.1|2336.1|2336.1|2336.03|2336.03|0
1646916600000|2022-03-10 12:50:00|2336.17|2336.17|2335.6|2335.6|2336.25|2336.25|2335.6|2335.6|0
1646916610000|2022-03-10 12:50:10|2335.37|2335.37|2335.49|2335.49|2335.49|2335.49|2335.37|2335.37|0
1646916620000|2022-03-10 12:50:20|2335.26|2335.26|2333.61|2333.61|2335.26|2335.26|2333.61|2333.61|0
1646916630000|2022-03-10 12:50:30|2333.67|2333.67|2333.44|2333.44|2333.67|2333.67|2333.44|2333.44|0
1646916640000|2022-03-10 12:50:40|2333.28|2333.28|2333.22|2333.22|2333.28|2333.28|2333.16|2333.16|0
1646916650000|2022-03-10 12:50:50|2333.54|2333.54|2332.3|2332.3|2333.54|2333.54|2332.3|2332.3|0
1646916670000|2022-03-10 12:51:10|2332.23|2332.23|2331.15|2331.15|2332.23|2332.23|2331.15|2331.15|0
1646916680000|2022-03-10 12:51:20|2331.31|2331.31|2331.38|2331.38|2331.38|2331.38|2331.31|2331.31|0
1646916690000|2022-03-10 12:51:30|2331.49|2331.49|2332.69|2332.69|2332.69|2332.69|2331.35|2331.35|0
1646916710000|2022-03-10 12:51:50|2332.76|2332.76|2333.86|2333.86|2333.86|2333.86|2332.76|2332.76|0
1646916720000|2022-03-10 12:52:00|2334.17|2334.17|2333.54|2333.54|2334.17|2334.17|2333.4|2333.4|0
1646916740000|2022-03-10 12:52:20|2333.38|2333.38|2333.38|2333.38|2333.38|2333.38|2333.38|2333.38|0
1646916750000|2022-03-10 12:52:30|2333.34|2333.34|2333.34|2333.34|2333.34|2333.34|2333.34|2333.34|0
1646916760000|2022-03-10 12:52:40|2332.89|2332.89|2330.44|2330.44|2332.89|2332.89|2330.44|2330.44|0
1646916770000|2022-03-10 12:52:50|2330.31|2330.31|2330.14|2330.14|2330.31|2330.31|2330.14|2330.14|0
1646916780000|2022-03-10 12:53:00|2330.07|2330.07|2330.65|2330.65|2330.65|2330.65|2330.07|2330.07|0
1646916810000|2022-03-10 12:53:30|2330.49|2330.49|2330.22|2330.22|2330.49|2330.49|2330.22|2330.22|0
1646916820000|2022-03-10 12:53:40|2330.16|2330.16|2329.97|2329.97|2330.16|2330.16|2329.97|2329.97|0
1646916830000|2022-03-10 12:53:50|2329.68|2329.68|2329.79|2329.79|2329.79|2329.79|2329.68|2329.68|0
1646916840000|2022-03-10 12:54:00|2329.61|2329.61|2328.15|2328.15|2329.61|2329.61|2328.15|2328.15|0
1646916850000|2022-03-10 12:54:10|2328.01|2328.01|2327.6|2327.6|2328.01|2328.01|2327.54|2327.54|0
1646916860000|2022-03-10 12:54:20|2327.57|2327.57|2327.64|2327.64|2327.64|2327.64|2327.57|2327.57|0
1646916880000|2022-03-10 12:54:40|2327.86|2327.86|2327.86|2327.86|2327.86|2327.86|2327.86|2327.86|0
1646916890000|2022-03-10 12:54:50|2327.71|2327.71|2327.23|2327.23|2327.71|2327.71|2327.23|2327.23|0
1646916900000|2022-03-10 12:55:00|2327.27|2327.27|2327.93|2327.93|2327.99|2327.99|2327.27|2327.27|0
1646916920000|2022-03-10 12:55:20|2327.86|2327.86|2326.85|2326.85|2327.86|2327.86|2326.85|2326.85|0
1646916930000|2022-03-10 12:55:30|2326.79|2326.79|2326.79|2326.79|2326.79|2326.79|2326.79|2326.79|0
1646916940000|2022-03-10 12:55:40|2326.87|2326.87|2326.81|2326.81|2326.87|2326.87|2326.81|2326.81|0
1646916950000|2022-03-10 12:55:50|2326.66|2326.66|2326.58|2326.58|2326.66|2326.66|2326.58|2326.58|0
1646916960000|2022-03-10 12:56:00|2326.35|2326.35|2325.06|2325.06|2326.35|2326.35|2325.06|2325.06|0
1646916970000|2022-03-10 12:56:10|2324.98|2324.98|2324.67|2324.67|2325.25|2325.25|2324.67|2324.67|0
1646916980000|2022-03-10 12:56:20|2324.01|2324.01|2324.01|2324.01|2324.01|2324.01|2324.01|2324.01|0
1646916990000|2022-03-10 12:56:30|2323.93|2323.93|2323.93|2323.93|2323.93|2323.93|2323.93|2323.93|0
1646917000000|2022-03-10 12:56:40|2323.85|2323.85|2323.22|2323.22|2323.85|2323.85|2323.22|2323.22|0
1646917010000|2022-03-10 12:56:50|2323.16|2323.16|2323.1|2323.1|2323.16|2323.16|2323.04|2323.04|0
1646917040000|2022-03-10 12:57:20|2323.41|2323.41|2323.92|2323.92|2323.92|2323.92|2323.33|2323.33|0
1646917050000|2022-03-10 12:57:30|2323.86|2323.86|2323.86|2323.86|2323.86|2323.86|2323.86|2323.86|0
1646917060000|2022-03-10 12:57:40|2323.7|2323.7|2324.46|2324.46|2324.46|2324.46|2323.7|2323.7|0
1646917070000|2022-03-10 12:57:50|2324.71|2324.71|2324.8|2324.8|2324.8|2324.8|2324.71|2324.71|0
1646917080000|2022-03-10 12:58:00|2324.92|2324.92|2325.37|2325.37|2325.37|2325.37|2324.92|2324.92|0
1646917090000|2022-03-10 12:58:10|2325.3|2325.3|2326.1|2326.1|2326.1|2326.1|2325.3|2325.3|0
1646917100000|2022-03-10 12:58:20|2325.94|2325.94|2326.08|2326.08|2326.59|2326.59|2325.94|2325.94|0
1646917120000|2022-03-10 12:58:40|2325.92|2325.92|2325.92|2325.92|2325.92|2325.92|2325.92|2325.92|0
1646917130000|2022-03-10 12:58:50|2325.6|2325.6|2325.29|2325.29|2325.6|2325.6|2325.29|2325.29|0
1646917140000|2022-03-10 12:59:00|2325.22|2325.22|2325.22|2325.22|2325.36|2325.36|2324.99|2324.99|0
1646917150000|2022-03-10 12:59:10|2325.14|2325.14|2323.5|2323.5|2325.14|2325.14|2323.5|2323.5|0
1646917160000|2022-03-10 12:59:20|2323.58|2323.58|2323.58|2323.58|2323.58|2323.58|2323.58|2323.58|0
1646917170000|2022-03-10 12:59:30|2323.46|2323.46|2323.46|2323.46|2323.46|2323.46|2323.46|2323.46|0
1646917180000|2022-03-10 12:59:40|2323.4|2323.4|2323.08|2323.08|2323.4|2323.4|2323.08|2323.08|0
1646917190000|2022-03-10 12:59:50|2322.97|2322.97|2322.77|2322.77|2322.97|2322.97|2322.77|2322.77|0
1646917200000|2022-03-10 13:00:00|2322.36|2322.36|2322.65|2322.65|2322.65|2322.65|2321.97|2321.97|0
1646917210000|2022-03-10 13:00:10|2322.73|2322.73|2322.85|2322.85|2322.85|2322.85|2322.73|2322.73|0
1646917230000|2022-03-10 13:00:30|2322.7|2322.7|2322.71|2322.71|2322.84|2322.84|2322.7|2322.7|0
1646917240000|2022-03-10 13:00:40|2322.57|2322.57|2322.38|2322.38|2322.57|2322.57|2322.38|2322.38|0
1646917250000|2022-03-10 13:00:50|2322.46|2322.46|2322.78|2322.78|2322.78|2322.78|2322.46|2322.46|0
1646917260000|2022-03-10 13:01:00|2322.86|2322.86|2323|2323|2323|2323|2322.86|2322.86|0
1646917280000|2022-03-10 13:01:20|2322.72|2322.72|2322.26|2322.26|2322.72|2322.72|2322.26|2322.26|0
1646917300000|2022-03-10 13:01:40|2322.02|2322.02|2322.02|2322.02|2322.02|2322.02|2322.02|2322.02|0
1646917330000|2022-03-10 13:02:10|2322.08|2322.08|2322.08|2322.08|2322.08|2322.08|2322.08|2322.08|0
1646917340000|2022-03-10 13:02:20|2321.92|2321.92|2321.92|2321.92|2321.92|2321.92|2321.92|2321.92|0
1646917350000|2022-03-10 13:02:30|2321.76|2321.76|2321.76|2321.76|2321.76|2321.76|2321.76|2321.76|0
1646917370000|2022-03-10 13:02:50|2321.48|2321.48|2321.59|2321.59|2321.59|2321.59|2321.48|2321.48|0
1646917380000|2022-03-10 13:03:00|2321.73|2321.73|2322.02|2322.02|2322.02|2322.02|2321.73|2321.73|0
1646917390000|2022-03-10 13:03:10|2322.14|2322.14|2322.45|2322.45|2322.45|2322.45|2322.14|2322.14|0
1646917410000|2022-03-10 13:03:30|2322.48|2322.48|2322.48|2322.48|2322.48|2322.48|2322.48|2322.48|0
1646917430000|2022-03-10 13:03:50|2322.37|2322.37|2322.31|2322.31|2322.37|2322.37|2322.31|2322.31|0
1646917440000|2022-03-10 13:04:00|2322.17|2322.17|2322.89|2322.89|2322.89|2322.89|2322.09|2322.09|0
1646917450000|2022-03-10 13:04:10|2322.75|2322.75|2322.75|2322.75|2322.75|2322.75|2322.75|2322.75|0
1646917460000|2022-03-10 13:04:20|2322.9|2322.9|2322.9|2322.9|2322.9|2322.9|2322.9|2322.9|0
1646917470000|2022-03-10 13:04:30|2322.78|2322.78|2322.35|2322.35|2322.78|2322.78|2322.35|2322.35|0
1646917480000|2022-03-10 13:04:40|2322.51|2322.51|2322.51|2322.51|2322.51|2322.51|2322.51|2322.51|0
1646917500000|2022-03-10 13:05:00|2322.36|2322.36|2322.79|2322.79|2322.79|2322.79|2322.36|2322.36|0
1646917510000|2022-03-10 13:05:10|2322.93|2322.93|2323.08|2323.08|2323.08|2323.08|2322.93|2322.93|0
1646917520000|2022-03-10 13:05:20|2323.21|2323.21|2323.21|2323.21|2323.21|2323.21|2323.21|2323.21|0
1646917530000|2022-03-10 13:05:30|2323.29|2323.29|2323.59|2323.59|2323.64|2323.64|2323.29|2323.29|0
1646917540000|2022-03-10 13:05:40|2323.67|2323.67|2323.67|2323.67|2323.67|2323.67|2323.67|2323.67|0
1646917550000|2022-03-10 13:05:50|2323.81|2323.81|2324.19|2324.19|2324.19|2324.19|2323.81|2323.81|0
1646917560000|2022-03-10 13:06:00|2324.25|2324.25|2325.23|2325.23|2325.23|2325.23|2324.25|2324.25|0
1646917570000|2022-03-10 13:06:10|2325.3|2325.3|2326|2326|2326|2326|2325.3|2325.3|0
1646917580000|2022-03-10 13:06:20|2326.07|2326.07|2326.85|2326.85|2326.85|2326.85|2326.07|2326.07|0
1646917600000|2022-03-10 13:06:40|2326.77|2326.77|2327.09|2327.09|2327.09|2327.09|2326.7|2326.7|0
1646917610000|2022-03-10 13:06:50|2326.74|2326.74|2326.81|2326.81|2326.81|2326.81|2326.74|2326.74|0
1646917620000|2022-03-10 13:07:00|2326.88|2326.88|2326.88|2326.88|2326.88|2326.88|2326.88|2326.88|0
1646917630000|2022-03-10 13:07:10|2327.1|2327.1|2326.91|2326.91|2327.1|2327.1|2326.91|2326.91|0
1646917640000|2022-03-10 13:07:20|2326.82|2326.82|2326.71|2326.71|2326.82|2326.82|2326.71|2326.71|0
1646917650000|2022-03-10 13:07:30|2326.58|2326.58|2326.58|2326.58|2326.58|2326.58|2326.58|2326.58|0
1646917660000|2022-03-10 13:07:40|2326.71|2326.71|2326.09|2326.09|2326.71|2326.71|2325.96|2325.96|0
1646917670000|2022-03-10 13:07:50|2326.15|2326.15|2325.88|2325.88|2326.21|2326.21|2325.88|2325.88|0
1646917690000|2022-03-10 13:08:10|2325.62|2325.62|2325.62|2325.62|2325.62|2325.62|2325.62|2325.62|0
1646917700000|2022-03-10 13:08:20|2325.69|2325.69|2325.42|2325.42|2325.69|2325.69|2325.42|2325.42|0
1646917710000|2022-03-10 13:08:30|2325.63|2325.63|2325.57|2325.57|2325.63|2325.63|2325.57|2325.57|0
1646917720000|2022-03-10 13:08:40|2325.43|2325.43|2325.43|2325.43|2325.43|2325.43|2325.43|2325.43|0
1646917730000|2022-03-10 13:08:50|2325.28|2325.28|2325.12|2325.12|2325.28|2325.28|2325.05|2325.05|0
1646917740000|2022-03-10 13:09:00|2325.05|2325.05|2325.05|2325.05|2325.05|2325.05|2325.05|2325.05|0
1646917750000|2022-03-10 13:09:10|2324.97|2324.97|2324.97|2324.97|2324.97|2324.97|2324.97|2324.97|0
1646917790000|2022-03-10 13:09:50|2324.91|2324.91|2324.91|2324.91|2324.97|2324.97|2324.91|2324.91|0
1646917800000|2022-03-10 13:10:00|2324.84|2324.84|2324.31|2324.31|2324.84|2324.84|2324.31|2324.31|0
1646917810000|2022-03-10 13:10:10|2324.38|2324.38|2324.57|2324.57|2324.57|2324.57|2324.38|2324.38|0
1646917820000|2022-03-10 13:10:20|2324.77|2324.77|2324.77|2324.77|2324.77|2324.77|2324.77|2324.77|0
1646917830000|2022-03-10 13:10:30|2324.88|2324.88|2324.88|2324.88|2324.88|2324.88|2324.88|2324.88|0
1646917850000|2022-03-10 13:10:50|2324.95|2324.95|2324.95|2324.95|2324.95|2324.95|2324.95|2324.95|0
1646917860000|2022-03-10 13:11:00|2324.88|2324.88|2324.65|2324.65|2324.88|2324.88|2324.65|2324.65|0
1646917870000|2022-03-10 13:11:10|2324.52|2324.52|2324.52|2324.52|2324.52|2324.52|2324.52|2324.52|0
1646917880000|2022-03-10 13:11:20|2324.29|2324.29|2324.29|2324.29|2324.29|2324.29|2324.29|2324.29|0
1646917890000|2022-03-10 13:11:30|2324.37|2324.37|2324.46|2324.46|2324.46|2324.46|2324.37|2324.37|0
1646917900000|2022-03-10 13:11:40|2324.15|2324.15|2324.15|2324.15|2324.22|2324.22|2324.15|2324.15|0
1646917910000|2022-03-10 13:11:50|2324.02|2324.02|2323.76|2323.76|2324.02|2324.02|2323.76|2323.76|0
1646917940000|2022-03-10 13:12:20|2323.73|2323.73|2323.73|2323.73|2323.73|2323.73|2323.73|2323.73|0
1646917950000|2022-03-10 13:12:30|2323.59|2323.59|2324.26|2324.26|2324.26|2324.26|2323.59|2323.59|0
1646917960000|2022-03-10 13:12:40|2324.5|2324.5|2324.5|2324.5|2324.5|2324.5|2324.5|2324.5|0
1646917970000|2022-03-10 13:12:50|2324.53|2324.53|2324.75|2324.75|2324.75|2324.75|2324.53|2324.53|0
1646917990000|2022-03-10 13:13:10|2324.67|2324.67|2324.41|2324.41|2324.67|2324.67|2324.41|2324.41|0
1646918010000|2022-03-10 13:13:30|2324.45|2324.45|2324.13|2324.13|2324.45|2324.45|2324.13|2324.13|0
1646918020000|2022-03-10 13:13:40|2324|2324|2324|2324|2324|2324|2324|2324|0
1646918030000|2022-03-10 13:13:50|2324.18|2324.18|2324.18|2324.18|2324.18|2324.18|2324.18|2324.18|0
1646918040000|2022-03-10 13:14:00|2324.09|2324.09|2324.09|2324.09|2324.09|2324.09|2324.09|2324.09|0
1646918050000|2022-03-10 13:14:10|2324.18|2324.18|2324.1|2324.1|2324.18|2324.18|2323.99|2323.99|0
1646918060000|2022-03-10 13:14:20|2324.23|2324.23|2324.23|2324.23|2324.23|2324.23|2324.23|2324.23|0
1646918080000|2022-03-10 13:14:40|2324.36|2324.36|2323.86|2323.86|2324.36|2324.36|2323.75|2323.75|0
1646918090000|2022-03-10 13:14:50|2323.74|2323.74|2323.55|2323.55|2323.74|2323.74|2323.55|2323.55|0
1646918100000|2022-03-10 13:15:00|2323.33|2323.33|2322.43|2322.43|2323.33|2323.33|2321.9|2321.9|0
1646918120000|2022-03-10 13:15:20|2322.39|2322.39|2322.47|2322.47|2322.47|2322.47|2322.39|2322.39|0
1646918130000|2022-03-10 13:15:30|2322.52|2322.52|2322.81|2322.81|2322.81|2322.81|2322.52|2322.52|0
1646918140000|2022-03-10 13:15:40|2323.12|2323.12|2323.41|2323.41|2323.41|2323.41|2323.12|2323.12|0
1646918150000|2022-03-10 13:15:50|2323.59|2323.59|2324.05|2324.05|2324.05|2324.05|2323.59|2323.59|0
1646918160000|2022-03-10 13:16:00|2324.26|2324.26|2324.2|2324.2|2324.26|2324.26|2324.13|2324.13|0
1646918180000|2022-03-10 13:16:20|2324.36|2324.36|2324.11|2324.11|2324.49|2324.49|2324.11|2324.11|0
1646918190000|2022-03-10 13:16:30|2324.04|2324.04|2323.67|2323.67|2324.04|2324.04|2323.67|2323.67|0
1646918220000|2022-03-10 13:17:00|2323.54|2323.54|2323.8|2323.8|2323.8|2323.8|2323.47|2323.47|0
1646918230000|2022-03-10 13:17:10|2323.83|2323.83|2323.98|2323.98|2323.98|2323.98|2323.83|2323.83|0
1646918240000|2022-03-10 13:17:20|2324.1|2324.1|2324.1|2324.1|2324.1|2324.1|2324.1|2324.1|0
1646918250000|2022-03-10 13:17:30|2324.42|2324.42|2325.4|2325.4|2325.5|2325.5|2324.42|2324.42|0
1646918260000|2022-03-10 13:17:40|2325.51|2325.51|2325.58|2325.58|2325.58|2325.58|2325.51|2325.51|0
1646918270000|2022-03-10 13:17:50|2325.69|2325.69|2325.69|2325.69|2325.69|2325.69|2325.69|2325.69|0
1646918280000|2022-03-10 13:18:00|2325.84|2325.84|2325.7|2325.7|2325.84|2325.84|2325.7|2325.7|0
1646918290000|2022-03-10 13:18:10|2325.97|2325.97|2325.83|2325.83|2325.97|2325.97|2325.83|2325.83|0
1646918300000|2022-03-10 13:18:20|2325.99|2325.99|2325.99|2325.99|2325.99|2325.99|2325.99|2325.99|0
1646918310000|2022-03-10 13:18:30|2326.16|2326.16|2326.22|2326.22|2326.32|2326.32|2326.16|2326.16|0
1646918320000|2022-03-10 13:18:40|2326.34|2326.34|2326.31|2326.31|2326.34|2326.34|2326.24|2326.24|0
1646918330000|2022-03-10 13:18:50|2326.37|2326.37|2326.49|2326.49|2326.49|2326.49|2326.37|2326.37|0
1646918350000|2022-03-10 13:19:10|2326.7|2326.7|2326.9|2326.9|2326.9|2326.9|2326.7|2326.7|0
1646918360000|2022-03-10 13:19:20|2327.22|2327.22|2327.96|2327.96|2327.99|2327.99|2327.22|2327.22|0
1646918380000|2022-03-10 13:19:40|2328.12|2328.12|2328.56|2328.56|2328.56|2328.56|2328.12|2328.12|0
1646918390000|2022-03-10 13:19:50|2328.42|2328.42|2328.48|2328.48|2328.48|2328.48|2328.42|2328.42|0
1646918400000|2022-03-10 13:20:00|2328.32|2328.32|2328.41|2328.41|2328.41|2328.41|2328.32|2328.32|0
1646918410000|2022-03-10 13:20:10|2328.09|2328.09|2328.09|2328.09|2328.09|2328.09|2328.09|2328.09|0
1646918430000|2022-03-10 13:20:30|2327.88|2327.88|2327.95|2327.95|2327.95|2327.95|2327.88|2327.88|0
1646918440000|2022-03-10 13:20:40|2328.03|2328.03|2328.03|2328.03|2328.03|2328.03|2328.03|2328.03|0
1646918450000|2022-03-10 13:20:50|2327.81|2327.81|2327.7|2327.7|2327.81|2327.81|2327.7|2327.7|0
1646918460000|2022-03-10 13:21:00|2327.59|2327.59|2328.23|2328.23|2328.47|2328.47|2327.59|2327.59|0
1646918470000|2022-03-10 13:21:10|2328.38|2328.38|2328.38|2328.38|2328.38|2328.38|2328.38|2328.38|0
1646918480000|2022-03-10 13:21:20|2328.26|2328.26|2328.15|2328.15|2328.26|2328.26|2328.15|2328.15|0
1646918490000|2022-03-10 13:21:30|2328.04|2328.04|2328.42|2328.42|2328.42|2328.42|2328.04|2328.04|0
1646918500000|2022-03-10 13:21:40|2328.53|2328.53|2328.53|2328.53|2328.53|2328.53|2328.53|2328.53|0
1646918510000|2022-03-10 13:21:50|2328.31|2328.31|2327.52|2327.52|2328.31|2328.31|2327.52|2327.52|0
1646918520000|2022-03-10 13:22:00|2327.63|2327.63|2327.63|2327.63|2327.63|2327.63|2327.63|2327.63|0
1646918530000|2022-03-10 13:22:10|2327.52|2327.52|2327.63|2327.63|2327.63|2327.63|2327.52|2327.52|0
1646918550000|2022-03-10 13:22:30|2327.95|2327.95|2328.17|2328.17|2328.17|2328.17|2327.95|2327.95|0
1646918580000|2022-03-10 13:23:00|2328.24|2328.24|2328.32|2328.32|2328.32|2328.32|2328.24|2328.24|0
1646918600000|2022-03-10 13:23:20|2328.48|2328.48|2329.32|2329.32|2329.32|2329.32|2328.48|2328.48|0
1646918610000|2022-03-10 13:23:30|2329.25|2329.25|2329.8|2329.8|2329.8|2329.8|2329.25|2329.25|0
1646918620000|2022-03-10 13:23:40|2329.96|2329.96|2330.1|2330.1|2330.39|2330.39|2329.96|2329.96|0
1646918630000|2022-03-10 13:23:50|2330.15|2330.15|2330.2|2330.2|2330.26|2330.26|2330.15|2330.15|0
1646918660000|2022-03-10 13:24:20|2330.16|2330.16|2330.16|2330.16|2330.16|2330.16|2330.16|2330.16|0
1646918670000|2022-03-10 13:24:30|2330.23|2330.23|2330.23|2330.23|2330.23|2330.23|2330.23|2330.23|0
1646918680000|2022-03-10 13:24:40|2330.35|2330.35|2329.79|2329.79|2330.35|2330.35|2329.79|2329.79|0
1646918700000|2022-03-10 13:25:00|2329.76|2329.76|2329.27|2329.27|2329.76|2329.76|2329.27|2329.27|0
1646918710000|2022-03-10 13:25:10|2329.56|2329.56|2329.86|2329.86|2329.86|2329.86|2329.56|2329.56|0
1646918720000|2022-03-10 13:25:20|2329.78|2329.78|2329.78|2329.78|2329.78|2329.78|2329.78|2329.78|0
1646918730000|2022-03-10 13:25:30|2329.66|2329.66|2329.78|2329.78|2329.78|2329.78|2329.66|2329.66|0
1646918740000|2022-03-10 13:25:40|2329.62|2329.62|2329.62|2329.62|2329.62|2329.62|2329.62|2329.62|0
1646918750000|2022-03-10 13:25:50|2329.69|2329.69|2329.69|2329.69|2329.69|2329.69|2329.69|2329.69|0
1646918770000|2022-03-10 13:26:10|2329.81|2329.81|2329.66|2329.66|2329.81|2329.81|2329.66|2329.66|0
1646918780000|2022-03-10 13:26:20|2329.33|2329.33|2329.44|2329.44|2329.44|2329.44|2329.33|2329.33|0
1646918800000|2022-03-10 13:26:40|2328.88|2328.88|2328.88|2328.88|2328.88|2328.88|2328.88|2328.88|0
1646918810000|2022-03-10 13:26:50|2328.99|2328.99|2328.99|2328.99|2328.99|2328.99|2328.99|2328.99|0
1646918820000|2022-03-10 13:27:00|2329.21|2329.21|2329.36|2329.36|2329.36|2329.36|2329.21|2329.21|0
1646918830000|2022-03-10 13:27:10|2329.5|2329.5|2329.76|2329.76|2329.76|2329.76|2329.5|2329.5|0
1646918840000|2022-03-10 13:27:20|2329.92|2329.92|2330.56|2330.56|2330.56|2330.56|2329.92|2329.92|0
1646918850000|2022-03-10 13:27:30|2331.17|2331.17|2331.38|2331.38|2331.38|2331.38|2331.17|2331.17|0
1646918860000|2022-03-10 13:27:40|2331.49|2331.49|2331.69|2331.69|2331.69|2331.69|2331.49|2331.49|0
1646918870000|2022-03-10 13:27:50|2331.82|2331.82|2332.45|2332.45|2332.45|2332.45|2331.82|2331.82|0
1646918880000|2022-03-10 13:28:00|2332.77|2332.77|2332.85|2332.85|2332.85|2332.85|2332.77|2332.77|0
1646918890000|2022-03-10 13:28:10|2332.67|2332.67|2332.67|2332.67|2332.67|2332.67|2332.67|2332.67|0
1646918900000|2022-03-10 13:28:20|2332.82|2332.82|2332.97|2332.97|2332.97|2332.97|2332.82|2332.82|0
1646918920000|2022-03-10 13:28:40|2333.04|2333.04|2333.04|2333.04|2333.04|2333.04|2333.04|2333.04|0
1646918930000|2022-03-10 13:28:50|2333.36|2333.36|2333.29|2333.29|2333.36|2333.36|2333.29|2333.29|0
1646918940000|2022-03-10 13:29:00|2333.44|2333.44|2333.44|2333.44|2333.86|2333.86|2333.21|2333.21|0
1646918960000|2022-03-10 13:29:20|2332.99|2332.99|2332.85|2332.85|2332.99|2332.99|2332.85|2332.85|0
1646918970000|2022-03-10 13:29:30|2332.69|2332.69|2332.73|2332.73|2332.73|2332.73|2332.5|2332.5|0
1646918980000|2022-03-10 13:29:40|2332.62|2332.62|2332.39|2332.39|2332.84|2332.84|2332.39|2332.39|0
1646918990000|2022-03-10 13:29:50|2332.06|2332.06|2331.84|2331.84|2332.53|2332.53|2331.84|2331.84|0
1646919000000|2022-03-10 13:30:00|2331.75|2331.75|2332.08|2332.08|2332.08|2332.08|2331.75|2331.75|0
1646919010000|2022-03-10 13:30:10|2332.15|2332.15|2334.79|2334.79|2334.87|2334.87|2331.83|2331.83|0
1646919020000|2022-03-10 13:30:20|2335.02|2335.02|2334.56|2334.56|2335.02|2335.02|2334.56|2334.56|0
1646919030000|2022-03-10 13:30:30|2334.42|2334.42|2333.65|2333.65|2334.42|2334.42|2333.65|2333.65|0
1646919040000|2022-03-10 13:30:40|2333.71|2333.71|2333.75|2333.75|2333.75|2333.75|2333.52|2333.52|0
1646919050000|2022-03-10 13:30:50|2334.17|2334.17|2334.27|2334.27|2334.45|2334.45|2334.17|2334.17|0
1646919060000|2022-03-10 13:31:00|2334.4|2334.4|2334.03|2334.03|2334.4|2334.4|2334.03|2334.03|0
1646919070000|2022-03-10 13:31:10|2334.26|2334.26|2334|2334|2334.32|2334.32|2334|2334|0
1646919080000|2022-03-10 13:31:20|2333.93|2333.93|2333.96|2333.96|2334.04|2334.04|2333.93|2333.93|0
1646919090000|2022-03-10 13:31:30|2334.04|2334.04|2333.91|2333.91|2334.04|2334.04|2333.91|2333.91|0
1646919110000|2022-03-10 13:31:50|2333.7|2333.7|2333.84|2333.84|2333.91|2333.91|2333.7|2333.7|0
1646919120000|2022-03-10 13:32:00|2334.16|2334.16|2334.48|2334.48|2334.48|2334.48|2334.14|2334.14|0
1646919130000|2022-03-10 13:32:10|2334.64|2334.64|2335.6|2335.6|2335.67|2335.67|2334.64|2334.64|0
1646919140000|2022-03-10 13:32:20|2335.67|2335.67|2335.56|2335.56|2335.67|2335.67|2335.56|2335.56|0
1646919150000|2022-03-10 13:32:30|2335.43|2335.43|2335.43|2335.43|2335.43|2335.43|2335.43|2335.43|0
1646919180000|2022-03-10 13:33:00|2335.35|2335.35|2335.47|2335.47|2335.47|2335.47|2335.35|2335.35|0
1646919190000|2022-03-10 13:33:10|2335.31|2335.31|2335.39|2335.39|2335.39|2335.39|2335.31|2335.31|0
1646919210000|2022-03-10 13:33:30|2335.47|2335.47|2335.47|2335.47|2335.47|2335.47|2335.47|2335.47|0
1646919220000|2022-03-10 13:33:40|2335.54|2335.54|2336.09|2336.09|2336.09|2336.09|2335.54|2335.54|0
1646919230000|2022-03-10 13:33:50|2336.19|2336.19|2337.66|2337.66|2337.66|2337.66|2336.19|2336.19|0
1646919240000|2022-03-10 13:34:00|2337.51|2337.51|2336.9|2336.9|2337.51|2337.51|2336.77|2336.77|0
1646919260000|2022-03-10 13:34:20|2337.13|2337.13|2337.45|2337.45|2337.45|2337.45|2337.13|2337.13|0
1646919270000|2022-03-10 13:34:30|2337.52|2337.52|2338|2338|2338|2338|2337.52|2337.52|0
1646919300000|2022-03-10 13:35:00|2337.89|2337.89|2338.07|2338.07|2338.07|2338.07|2337.89|2337.89|0
1646919310000|2022-03-10 13:35:10|2337.99|2337.99|2337.92|2337.92|2338.05|2338.05|2337.92|2337.92|0
1646919320000|2022-03-10 13:35:20|2337.79|2337.79|2337.79|2337.79|2337.92|2337.92|2337.79|2337.79|0
1646919330000|2022-03-10 13:35:30|2337.95|2337.95|2339.59|2339.59|2339.76|2339.76|2337.95|2337.95|0
1646919340000|2022-03-10 13:35:40|2339.46|2339.46|2339.3|2339.3|2339.46|2339.46|2339.3|2339.3|0
1646919350000|2022-03-10 13:35:50|2338.86|2338.86|2337.68|2337.68|2338.86|2338.86|2337.68|2337.68|0
1646919360000|2022-03-10 13:36:00|2337.81|2337.81|2337.81|2337.81|2338.03|2338.03|2337.66|2337.66|0
1646919370000|2022-03-10 13:36:10|2337.78|2337.78|2337.5|2337.5|2337.97|2337.97|2337.5|2337.5|0
1646919380000|2022-03-10 13:36:20|2337.76|2337.76|2337.76|2337.76|2337.76|2337.76|2337.76|2337.76|0
1646919410000|2022-03-10 13:36:50|2337.99|2337.99|2337.99|2337.99|2337.99|2337.99|2337.99|2337.99|0
1646919420000|2022-03-10 13:37:00|2338.13|2338.13|2338.13|2338.13|2338.13|2338.13|2338.13|2338.13|0
1646919430000|2022-03-10 13:37:10|2338.25|2338.25|2338.09|2338.09|2338.25|2338.25|2338.09|2338.09|0
1646919440000|2022-03-10 13:37:20|2337.93|2337.93|2337.87|2337.87|2337.93|2337.93|2337.87|2337.87|0
1646919450000|2022-03-10 13:37:30|2338|2338|2337.95|2337.95|2338|2338|2337.87|2337.87|0
1646919460000|2022-03-10 13:37:40|2338.09|2338.09|2337.27|2337.27|2338.09|2338.09|2337.27|2337.27|0
1646919470000|2022-03-10 13:37:50|2337.16|2337.16|2337.32|2337.32|2337.32|2337.32|2337.16|2337.16|0
1646919490000|2022-03-10 13:38:10|2337.19|2337.19|2337.19|2337.19|2337.19|2337.19|2337.19|2337.19|0
1646919500000|2022-03-10 13:38:20|2336.97|2336.97|2336.97|2336.97|2336.97|2336.97|2336.97|2336.97|0
1646919510000|2022-03-10 13:38:30|2337.11|2337.11|2337.49|2337.49|2337.49|2337.49|2337|2337|0
1646919530000|2022-03-10 13:38:50|2337.65|2337.65|2338.73|2338.73|2338.86|2338.86|2337.65|2337.65|0
1646919540000|2022-03-10 13:39:00|2338.61|2338.61|2338.61|2338.61|2338.74|2338.74|2338.61|2338.61|0
1646919560000|2022-03-10 13:39:20|2338.42|2338.42|2338.42|2338.42|2338.42|2338.42|2338.42|2338.42|0
1646919570000|2022-03-10 13:39:30|2338.15|2338.15|2338.15|2338.15|2338.15|2338.15|2338.15|2338.15|0
1646919580000|2022-03-10 13:39:40|2338.26|2338.26|2337.76|2337.76|2338.26|2338.26|2337.76|2337.76|0
1646919590000|2022-03-10 13:39:50|2337.65|2337.65|2337.45|2337.45|2337.65|2337.65|2337.37|2337.37|0
1646919600000|2022-03-10 13:40:00|2337.34|2337.34|2337.34|2337.34|2337.34|2337.34|2337.34|2337.34|0
1646919610000|2022-03-10 13:40:10|2337.12|2337.12|2337.34|2337.34|2337.34|2337.34|2337.12|2337.12|0
1646919630000|2022-03-10 13:40:30|2337.23|2337.23|2337.34|2337.34|2337.34|2337.34|2337.23|2337.23|0
1646919640000|2022-03-10 13:40:40|2337.47|2337.47|2338.33|2338.33|2338.33|2338.33|2337.47|2337.47|0
1646919650000|2022-03-10 13:40:50|2338.45|2338.45|2338.31|2338.31|2338.45|2338.45|2338.31|2338.31|0
1646919660000|2022-03-10 13:41:00|2338.45|2338.45|2338.31|2338.31|2338.45|2338.45|2338.31|2338.31|0
1646919700000|2022-03-10 13:41:40|2338.16|2338.16|2338.16|2338.16|2338.16|2338.16|2338.16|2338.16|0
1646919710000|2022-03-10 13:41:50|2338.23|2338.23|2337.69|2337.69|2338.23|2338.23|2337.58|2337.58|0
1646919720000|2022-03-10 13:42:00|2337.84|2337.84|2337.68|2337.68|2337.84|2337.84|2337.68|2337.68|0
1646919750000|2022-03-10 13:42:30|2337.82|2337.82|2337.76|2337.76|2337.82|2337.82|2337.76|2337.76|0
1646919770000|2022-03-10 13:42:50|2337.61|2337.61|2337.16|2337.16|2337.61|2337.61|2337.16|2337.16|0
1646919780000|2022-03-10 13:43:00|2337.09|2337.09|2336.67|2336.67|2337.15|2337.15|2336.67|2336.67|0
1646919790000|2022-03-10 13:43:10|2336.64|2336.64|2336.73|2336.73|2336.73|2336.73|2336.61|2336.61|0
1646919810000|2022-03-10 13:43:30|2336.84|2336.84|2336.94|2336.94|2337|2337|2336.84|2336.84|0
1646919820000|2022-03-10 13:43:40|2336.62|2336.62|2336.62|2336.62|2336.62|2336.62|2336.62|2336.62|0
1646919830000|2022-03-10 13:43:50|2336.75|2336.75|2336.75|2336.75|2337.27|2337.27|2336.75|2336.75|0
1646919840000|2022-03-10 13:44:00|2336.86|2336.86|2336.65|2336.65|2336.86|2336.86|2336.64|2336.64|0
1646919850000|2022-03-10 13:44:10|2336.53|2336.53|2336.47|2336.47|2336.74|2336.74|2336.47|2336.47|0
1646919860000|2022-03-10 13:44:20|2336.55|2336.55|2336.5|2336.5|2336.62|2336.62|2336.39|2336.39|0
1646919870000|2022-03-10 13:44:30|2336.58|2336.58|2336.65|2336.65|2336.65|2336.65|2336.58|2336.58|0
1646919880000|2022-03-10 13:44:40|2336.54|2336.54|2336.75|2336.75|2336.75|2336.75|2336.54|2336.54|0
1646919890000|2022-03-10 13:44:50|2336.89|2336.89|2336.9|2336.9|2337.04|2337.04|2336.68|2336.68|0
1646919900000|2022-03-10 13:45:00|2337.38|2337.38|2337.19|2337.19|2337.49|2337.49|2336.78|2336.78|0
1646919910000|2022-03-10 13:45:10|2337.08|2337.08|2337.03|2337.03|2337.14|2337.14|2337.03|2337.03|0
1646919920000|2022-03-10 13:45:20|2337.09|2337.09|2337.09|2337.09|2337.09|2337.09|2337.09|2337.09|0
1646919940000|2022-03-10 13:45:40|2337.02|2337.02|2336.88|2336.88|2337.02|2337.02|2336.88|2336.88|0
1646919950000|2022-03-10 13:45:50|2336.72|2336.72|2337.31|2337.31|2337.31|2337.31|2336.72|2336.72|0
1646919960000|2022-03-10 13:46:00|2337.38|2337.38|2337.38|2337.38|2337.38|2337.38|2337.38|2337.38|0
1646919970000|2022-03-10 13:46:10|2337.52|2337.52|2337.59|2337.59|2337.59|2337.59|2337.52|2337.52|0
1646919980000|2022-03-10 13:46:20|2337.67|2337.67|2337.67|2337.67|2337.67|2337.67|2337.67|2337.67|0
1646919990000|2022-03-10 13:46:30|2337.45|2337.45|2337.53|2337.53|2337.53|2337.53|2337.45|2337.45|0
1646920000000|2022-03-10 13:46:40|2337.71|2337.71|2337.71|2337.71|2337.71|2337.71|2337.71|2337.71|0
1646920020000|2022-03-10 13:47:00|2337.67|2337.67|2337.51|2337.51|2337.67|2337.67|2337.51|2337.51|0
1646920030000|2022-03-10 13:47:10|2337.29|2337.29|2336.7|2336.7|2337.29|2337.29|2336.49|2336.49|0
1646920040000|2022-03-10 13:47:20|2336.58|2336.58|2336.36|2336.36|2336.7|2336.7|2336.36|2336.36|0
1646920050000|2022-03-10 13:47:30|2336.49|2336.49|2336.63|2336.63|2336.63|2336.63|2336.49|2336.49|0
1646920060000|2022-03-10 13:47:40|2336.7|2336.7|2337.34|2337.34|2337.34|2337.34|2336.7|2336.7|0
1646920070000|2022-03-10 13:47:50|2337.56|2337.56|2337.65|2337.65|2337.65|2337.65|2337.42|2337.42|0
1646920080000|2022-03-10 13:48:00|2337.58|2337.58|2338.27|2338.27|2338.27|2338.27|2337.39|2337.39|0
1646920090000|2022-03-10 13:48:10|2338.2|2338.2|2338.42|2338.42|2338.42|2338.42|2338.2|2338.2|0
1646920110000|2022-03-10 13:48:30|2338.65|2338.65|2338.65|2338.65|2338.65|2338.65|2338.65|2338.65|0
1646920120000|2022-03-10 13:48:40|2338.41|2338.41|2338.41|2338.41|2338.41|2338.41|2338.41|2338.41|0
1646920130000|2022-03-10 13:48:50|2337.41|2337.41|2337.08|2337.08|2337.44|2337.44|2337.08|2337.08|0
1646920140000|2022-03-10 13:49:00|2337.04|2337.04|2336.65|2336.65|2337.04|2337.04|2336.65|2336.65|0
1646920150000|2022-03-10 13:49:10|2336.74|2336.74|2336.74|2336.74|2336.74|2336.74|2336.74|2336.74|0
1646920160000|2022-03-10 13:49:20|2336.63|2336.63|2336.63|2336.63|2336.63|2336.63|2336.63|2336.63|0
1646920170000|2022-03-10 13:49:30|2336.58|2336.58|2336.56|2336.56|2336.64|2336.64|2336.56|2336.56|0
1646920180000|2022-03-10 13:49:40|2336.63|2336.63|2336.48|2336.48|2336.63|2336.63|2336.48|2336.48|0
1646920190000|2022-03-10 13:49:50|2336.3|2336.3|2336.22|2336.22|2336.3|2336.3|2336.1|2336.1|0
1646920200000|2022-03-10 13:50:00|2336.48|2336.48|2336.35|2336.35|2336.51|2336.51|2336.19|2336.19|0
1646920210000|2022-03-10 13:50:10|2336.46|2336.46|2336.1|2336.1|2336.5|2336.5|2336.1|2336.1|0
1646920220000|2022-03-10 13:50:20|2336.42|2336.42|2336.5|2336.5|2336.5|2336.5|2336.42|2336.42|0
1646920230000|2022-03-10 13:50:30|2336.64|2336.64|2336.5|2336.5|2336.64|2336.64|2336.42|2336.42|0
1646920250000|2022-03-10 13:50:50|2336.43|2336.43|2336.51|2336.51|2336.51|2336.51|2336.43|2336.43|0
1646920260000|2022-03-10 13:51:00|2336.62|2336.62|2336.76|2336.76|2336.76|2336.76|2336.62|2336.62|0
1646920270000|2022-03-10 13:51:10|2336.84|2336.84|2336.38|2336.38|2336.84|2336.84|2336.38|2336.38|0
1646920300000|2022-03-10 13:51:40|2336.2|2336.2|2335.82|2335.82|2336.2|2336.2|2335.82|2335.82|0
1646920310000|2022-03-10 13:51:50|2335.72|2335.72|2335.72|2335.72|2335.72|2335.72|2335.72|2335.72|0
1646920320000|2022-03-10 13:52:00|2335.63|2335.63|2335.74|2335.74|2335.74|2335.74|2335.59|2335.59|0
1646920330000|2022-03-10 13:52:10|2336|2336|2336.22|2336.22|2336.22|2336.22|2336|2336|0
1646920340000|2022-03-10 13:52:20|2336.45|2336.45|2336.56|2336.56|2336.56|2336.56|2336.45|2336.45|0
1646920380000|2022-03-10 13:53:00|2336.49|2336.49|2336.46|2336.46|2336.49|2336.49|2336.34|2336.34|0
1646920390000|2022-03-10 13:53:10|2336.3|2336.3|2336.14|2336.14|2336.3|2336.3|2336.14|2336.14|0
1646920410000|2022-03-10 13:53:30|2335.81|2335.81|2335.92|2335.92|2335.92|2335.92|2335.81|2335.81|0
1646920430000|2022-03-10 13:53:50|2336|2336|2336.07|2336.07|2336.07|2336.07|2336|2336|0
1646920440000|2022-03-10 13:54:00|2335.87|2335.87|2335.8|2335.8|2335.87|2335.87|2335.8|2335.8|0
1646920450000|2022-03-10 13:54:10|2335.35|2335.35|2335.05|2335.05|2335.35|2335.35|2334.93|2334.93|0
1646920460000|2022-03-10 13:54:20|2334.99|2334.99|2334.88|2334.88|2334.99|2334.99|2334.88|2334.88|0
1646920480000|2022-03-10 13:54:40|2334.77|2334.77|2334.88|2334.88|2334.88|2334.88|2334.77|2334.77|0
1646920490000|2022-03-10 13:54:50|2334.38|2334.38|2334.5|2334.5|2334.5|2334.5|2334.38|2334.38|0
1646920500000|2022-03-10 13:55:00|2334.18|2334.18|2334.01|2334.01|2334.18|2334.18|2334.01|2334.01|0
1646920510000|2022-03-10 13:55:10|2334.23|2334.23|2334.54|2334.54|2334.55|2334.55|2334.23|2334.23|0
1646920520000|2022-03-10 13:55:20|2334.76|2334.76|2334.54|2334.54|2334.76|2334.76|2334.54|2334.54|0
1646920530000|2022-03-10 13:55:30|2334.6|2334.6|2334.76|2334.76|2334.82|2334.82|2334.6|2334.6|0
1646920540000|2022-03-10 13:55:40|2334.69|2334.69|2334.69|2334.69|2334.69|2334.69|2334.69|2334.69|0
1646920560000|2022-03-10 13:56:00|2334.84|2334.84|2334.84|2334.84|2334.84|2334.84|2334.84|2334.84|0
1646920570000|2022-03-10 13:56:10|2334.9|2334.9|2334.9|2334.9|2334.9|2334.9|2334.9|2334.9|0
1646920580000|2022-03-10 13:56:20|2334.68|2334.68|2334.68|2334.68|2334.68|2334.68|2334.68|2334.68|0
1646920590000|2022-03-10 13:56:30|2334.57|2334.57|2334.57|2334.57|2334.57|2334.57|2334.57|2334.57|0
1646920610000|2022-03-10 13:56:50|2334.93|2334.93|2334.93|2334.93|2334.93|2334.93|2334.93|2334.93|0
1646920620000|2022-03-10 13:57:00|2334.45|2334.45|2334.32|2334.32|2334.45|2334.45|2334.32|2334.32|0
1646920650000|2022-03-10 13:57:30|2334.54|2334.54|2335.02|2335.02|2335.02|2335.02|2334.54|2334.54|0
1646920660000|2022-03-10 13:57:40|2335.09|2335.09|2335.17|2335.17|2335.17|2335.17|2335.06|2335.06|0
1646920680000|2022-03-10 13:58:00|2335.03|2335.03|2335.31|2335.31|2335.31|2335.31|2335.03|2335.03|0
1646920690000|2022-03-10 13:58:10|2335.25|2335.25|2335.25|2335.25|2335.25|2335.25|2335.25|2335.25|0
1646920700000|2022-03-10 13:58:20|2335.41|2335.41|2335.52|2335.52|2335.52|2335.52|2335.41|2335.41|0
1646920710000|2022-03-10 13:58:30|2335.45|2335.45|2335.13|2335.13|2335.45|2335.45|2335.13|2335.13|0
1646920720000|2022-03-10 13:58:40|2334.92|2334.92|2334.92|2334.92|2334.92|2334.92|2334.92|2334.92|0
1646920730000|2022-03-10 13:58:50|2334.99|2334.99|2334.91|2334.91|2334.99|2334.99|2334.72|2334.72|0
1646920740000|2022-03-10 13:59:00|2334.94|2334.94|2334.78|2334.78|2334.94|2334.94|2334.78|2334.78|0
1646920750000|2022-03-10 13:59:10|2334.97|2334.97|2335.41|2335.41|2335.41|2335.41|2334.97|2334.97|0
1646920760000|2022-03-10 13:59:20|2335.27|2335.27|2335.6|2335.6|2335.6|2335.6|2335.27|2335.27|0
1646920780000|2022-03-10 13:59:40|2335.66|2335.66|2335.59|2335.59|2335.66|2335.66|2335.45|2335.45|0
1646920790000|2022-03-10 13:59:50|2335.31|2335.31|2334.43|2334.43|2335.31|2335.31|2334.43|2334.43|0
1646920800000|2022-03-10 14:00:00|2334.55|2334.55|2334.78|2334.78|2334.78|2334.78|2334.48|2334.48|0
1646920810000|2022-03-10 14:00:10|2334.93|2334.93|2335.37|2335.37|2335.37|2335.37|2334.93|2334.93|0
1646920820000|2022-03-10 14:00:20|2335.76|2335.76|2335.76|2335.76|2335.76|2335.76|2335.76|2335.76|0
1646920830000|2022-03-10 14:00:30|2336.03|2336.03|2336.03|2336.03|2336.03|2336.03|2336.03|2336.03|0
1646920840000|2022-03-10 14:00:40|2336.24|2336.24|2335.99|2335.99|2336.24|2336.24|2335.99|2335.99|0
1646920850000|2022-03-10 14:00:50|2336.27|2336.27|2336.2|2336.2|2336.27|2336.27|2336.2|2336.2|0
1646920860000|2022-03-10 14:01:00|2336.14|2336.14|2335.69|2335.69|2336.14|2336.14|2335.69|2335.69|0
1646920870000|2022-03-10 14:01:10|2335.8|2335.8|2335.19|2335.19|2335.8|2335.8|2335.19|2335.19|0
1646920880000|2022-03-10 14:01:20|2335.06|2335.06|2335.06|2335.06|2335.06|2335.06|2335.06|2335.06|0
1646920890000|2022-03-10 14:01:30|2334.82|2334.82|2334.69|2334.69|2334.82|2334.82|2334.69|2334.69|0
1646920910000|2022-03-10 14:01:50|2334.92|2334.92|2334.92|2334.92|2334.92|2334.92|2334.92|2334.92|0
1646920950000|2022-03-10 14:02:30|2334.98|2334.98|2336.09|2336.09|2336.09|2336.09|2334.98|2334.98|0
1646920970000|2022-03-10 14:02:50|2335.62|2335.62|2335.65|2335.65|2335.65|2335.65|2335.42|2335.42|0
1646920980000|2022-03-10 14:03:00|2335.52|2335.52|2334.4|2334.4|2335.52|2335.52|2334.4|2334.4|0
1646920990000|2022-03-10 14:03:10|2334.8|2334.8|2334.8|2334.8|2334.8|2334.8|2334.8|2334.8|0
1646921010000|2022-03-10 14:03:30|2334.74|2334.74|2334.74|2334.74|2334.74|2334.74|2334.74|2334.74|0
1646921020000|2022-03-10 14:03:40|2334.62|2334.62|2334.7|2334.7|2334.7|2334.7|2334.62|2334.62|0
1646921030000|2022-03-10 14:03:50|2334.77|2334.77|2334.77|2334.77|2334.77|2334.77|2334.77|2334.77|0
1646921050000|2022-03-10 14:04:10|2334.93|2334.93|2334.61|2334.61|2334.93|2334.93|2334.61|2334.61|0
1646921060000|2022-03-10 14:04:20|2334.48|2334.48|2334.54|2334.54|2334.54|2334.54|2334.48|2334.48|0
1646921070000|2022-03-10 14:04:30|2334.38|2334.38|2334.27|2334.27|2334.38|2334.38|2334.27|2334.27|0
1646921080000|2022-03-10 14:04:40|2334.14|2334.14|2334.25|2334.25|2334.25|2334.25|2334.14|2334.14|0
1646921090000|2022-03-10 14:04:50|2334.33|2334.33|2335.13|2335.13|2335.13|2335.13|2334.33|2334.33|0
1646921100000|2022-03-10 14:05:00|2335.2|2335.2|2335.21|2335.21|2335.21|2335.21|2335.09|2335.09|0
1646921110000|2022-03-10 14:05:10|2335.34|2335.34|2335.33|2335.33|2335.41|2335.41|2335.33|2335.33|0
1646921120000|2022-03-10 14:05:20|2335.26|2335.26|2335.33|2335.33|2335.33|2335.33|2335.26|2335.26|0
1646921140000|2022-03-10 14:05:40|2335.17|2335.17|2335.04|2335.04|2335.33|2335.33|2335.04|2335.04|0
1646921160000|2022-03-10 14:06:00|2335.1|2335.1|2335.9|2335.9|2336.02|2336.02|2335.1|2335.1|0
1646921170000|2022-03-10 14:06:10|2335.84|2335.84|2335.89|2335.89|2335.89|2335.89|2335.46|2335.46|0
1646921180000|2022-03-10 14:06:20|2336.57|2336.57|2336.45|2336.45|2336.57|2336.57|2336.45|2336.45|0
1646921190000|2022-03-10 14:06:30|2336.22|2336.22|2336.04|2336.04|2336.22|2336.22|2336.04|2336.04|0
1646921200000|2022-03-10 14:06:40|2335.75|2335.75|2335.75|2335.75|2335.75|2335.75|2335.75|2335.75|0
1646921210000|2022-03-10 14:06:50|2335.6|2335.6|2334.09|2334.09|2335.6|2335.6|2333.97|2333.97|0
1646921220000|2022-03-10 14:07:00|2333.96|2333.96|2333.05|2333.05|2333.96|2333.96|2332.97|2332.97|0
1646921240000|2022-03-10 14:07:20|2332.83|2332.83|2333.58|2333.58|2333.58|2333.58|2332.83|2332.83|0
1646921250000|2022-03-10 14:07:30|2333.67|2333.67|2333.7|2333.7|2333.7|2333.7|2333.56|2333.56|0
1646921260000|2022-03-10 14:07:40|2333.95|2333.95|2334.38|2334.38|2334.38|2334.38|2333.95|2333.95|0
1646921270000|2022-03-10 14:07:50|2334.25|2334.25|2334.25|2334.25|2334.25|2334.25|2334.25|2334.25|0
1646921280000|2022-03-10 14:08:00|2334.38|2334.38|2334.64|2334.64|2334.64|2334.64|2334.38|2334.38|0
1646921290000|2022-03-10 14:08:10|2334.58|2334.58|2334.81|2334.81|2334.81|2334.81|2334.58|2334.58|0
1646921300000|2022-03-10 14:08:20|2334.87|2334.87|2334.69|2334.69|2334.87|2334.87|2334.69|2334.69|0
1646921310000|2022-03-10 14:08:30|2334.54|2334.54|2333.75|2333.75|2334.54|2334.54|2333.75|2333.75|0
1646921320000|2022-03-10 14:08:40|2333.43|2333.43|2332.95|2332.95|2333.47|2333.47|2332.95|2332.95|0
1646921330000|2022-03-10 14:08:50|2332.89|2332.89|2332.89|2332.89|2332.89|2332.89|2332.89|2332.89|0
1646921340000|2022-03-10 14:09:00|2332.77|2332.77|2332.64|2332.64|2332.77|2332.77|2332.64|2332.64|0
1646921360000|2022-03-10 14:09:20|2332.72|2332.72|2332.76|2332.76|2332.76|2332.76|2332.53|2332.53|0
1646921370000|2022-03-10 14:09:30|2332.7|2332.7|2332.7|2332.7|2332.7|2332.7|2332.7|2332.7|0
1646921400000|2022-03-10 14:10:00|2332.51|2332.51|2332.14|2332.14|2332.51|2332.51|2332.14|2332.14|0
1646921410000|2022-03-10 14:10:10|2331.97|2331.97|2331.97|2331.97|2331.97|2331.97|2331.97|2331.97|0
1646921420000|2022-03-10 14:10:20|2331.83|2331.83|2331.83|2331.83|2331.83|2331.83|2331.83|2331.83|0
1646921430000|2022-03-10 14:10:30|2331.71|2331.71|2331.86|2331.86|2331.86|2331.86|2331.71|2331.71|0
1646921450000|2022-03-10 14:10:50|2332.09|2332.09|2332.04|2332.04|2332.09|2332.09|2331.71|2331.71|0
1646921460000|2022-03-10 14:11:00|2331.92|2331.92|2331.99|2331.99|2331.99|2331.99|2331.92|2331.92|0
1646921470000|2022-03-10 14:11:10|2332.23|2332.23|2332.23|2332.23|2332.23|2332.23|2332.23|2332.23|0
1646921480000|2022-03-10 14:11:20|2332.2|2332.2|2331.63|2331.63|2332.31|2332.31|2331.56|2331.56|0
1646921500000|2022-03-10 14:11:40|2331.57|2331.57|2330.1|2330.1|2331.57|2331.57|2330.1|2330.1|0
1646921510000|2022-03-10 14:11:50|2330.04|2330.04|2330.04|2330.04|2330.04|2330.04|2330.04|2330.04|0
1646921520000|2022-03-10 14:12:00|2330.15|2330.15|2330.15|2330.15|2330.15|2330.15|2330.15|2330.15|0
1646921530000|2022-03-10 14:12:10|2330.22|2330.22|2330.22|2330.22|2330.22|2330.22|2330.22|2330.22|0
1646921540000|2022-03-10 14:12:20|2329.56|2329.56|2329.69|2329.69|2329.69|2329.69|2329.53|2329.53|0
1646921560000|2022-03-10 14:12:40|2329.77|2329.77|2329.66|2329.66|2329.77|2329.77|2329.61|2329.61|0
1646921570000|2022-03-10 14:12:50|2329.55|2329.55|2329.78|2329.78|2329.78|2329.78|2329.55|2329.55|0
1646921580000|2022-03-10 14:13:00|2329.64|2329.64|2329.27|2329.27|2329.64|2329.64|2329.27|2329.27|0
1646921590000|2022-03-10 14:13:10|2329.35|2329.35|2329.27|2329.27|2329.35|2329.35|2329.27|2329.27|0
1646921600000|2022-03-10 14:13:20|2329.05|2329.05|2328.93|2328.93|2329.05|2329.05|2328.93|2328.93|0
1646921610000|2022-03-10 14:13:30|2329|2329|2329.16|2329.16|2329.16|2329.16|2329|2329|0
1646921630000|2022-03-10 14:13:50|2329.22|2329.22|2329.22|2329.22|2329.22|2329.22|2329.22|2329.22|0
1646921640000|2022-03-10 14:14:00|2329.6|2329.6|2330.48|2330.48|2330.48|2330.48|2329.6|2329.6|0
1646921650000|2022-03-10 14:14:10|2330.59|2330.59|2330.59|2330.59|2330.59|2330.59|2330.59|2330.59|0
1646921660000|2022-03-10 14:14:20|2330.67|2330.67|2330.93|2330.93|2330.98|2330.98|2330.67|2330.67|0
1646921670000|2022-03-10 14:14:30|2331.09|2331.09|2331.18|2331.18|2331.18|2331.18|2331.09|2331.09|0
1646921680000|2022-03-10 14:14:40|2331.26|2331.26|2331.39|2331.39|2331.39|2331.39|2331.26|2331.26|0
1646921690000|2022-03-10 14:14:50|2331.28|2331.28|2331.05|2331.05|2331.28|2331.28|2331.05|2331.05|0
1646921700000|2022-03-10 14:15:00|2331.12|2331.12|2330.97|2330.97|2331.12|2331.12|2330.97|2330.97|0
1646921710000|2022-03-10 14:15:10|2330.84|2330.84|2330.44|2330.44|2330.84|2330.84|2330.44|2330.44|0
1646921730000|2022-03-10 14:15:30|2330.7|2330.7|2330.7|2330.7|2330.7|2330.7|2330.7|2330.7|0
1646921740000|2022-03-10 14:15:40|2330.63|2330.63|2330.16|2330.16|2330.63|2330.63|2330.16|2330.16|0
1646921750000|2022-03-10 14:15:50|2330.29|2330.29|2330.44|2330.44|2330.44|2330.44|2330.29|2330.29|0
1646921760000|2022-03-10 14:16:00|2330.56|2330.56|2330.37|2330.37|2330.56|2330.56|2330.23|2330.23|0
1646921770000|2022-03-10 14:16:10|2330.29|2330.29|2330.29|2330.29|2330.29|2330.29|2330.29|2330.29|0
1646921780000|2022-03-10 14:16:20|2329.68|2329.68|2329.68|2329.68|2329.68|2329.68|2329.68|2329.68|0
1646921790000|2022-03-10 14:16:30|2329.56|2329.56|2329.38|2329.38|2329.56|2329.56|2329.38|2329.38|0
1646921800000|2022-03-10 14:16:40|2329.25|2329.25|2329.13|2329.13|2329.25|2329.25|2329.13|2329.13|0
1646921830000|2022-03-10 14:17:10|2329.38|2329.38|2329.38|2329.38|2329.38|2329.38|2329.38|2329.38|0
1646921840000|2022-03-10 14:17:20|2329.31|2329.31|2329.71|2329.71|2329.77|2329.77|2329.31|2329.31|0
1646921850000|2022-03-10 14:17:30|2329.68|2329.68|2329.62|2329.62|2329.68|2329.68|2329.62|2329.62|0
1646921860000|2022-03-10 14:17:40|2329.58|2329.58|2329.28|2329.28|2329.58|2329.58|2329.1|2329.1|0
1646921870000|2022-03-10 14:17:50|2329.46|2329.46|2329.67|2329.67|2329.67|2329.67|2329.46|2329.46|0
1646921880000|2022-03-10 14:18:00|2329.49|2329.49|2329.22|2329.22|2329.49|2329.49|2329.22|2329.22|0
1646921890000|2022-03-10 14:18:10|2329.2|2329.2|2329.12|2329.12|2329.2|2329.2|2329.12|2329.12|0
1646921900000|2022-03-10 14:18:20|2329.06|2329.06|2329.39|2329.39|2329.39|2329.39|2329.06|2329.06|0
1646921910000|2022-03-10 14:18:30|2329.33|2329.33|2329.64|2329.64|2329.87|2329.87|2329.33|2329.33|0
1646921940000|2022-03-10 14:19:00|2329.5|2329.5|2329.49|2329.49|2329.64|2329.64|2329.49|2329.49|0
1646921960000|2022-03-10 14:19:20|2329.37|2329.37|2329.37|2329.37|2329.37|2329.37|2329.37|2329.37|0
1646921970000|2022-03-10 14:19:30|2329.22|2329.22|2329.15|2329.15|2329.22|2329.22|2329.15|2329.15|0
1646921980000|2022-03-10 14:19:40|2329.02|2329.02|2328.84|2328.84|2329.02|2329.02|2328.84|2328.84|0
1646922000000|2022-03-10 14:20:00|2328.91|2328.91|2328.91|2328.91|2328.91|2328.91|2328.91|2328.91|0
1646922010000|2022-03-10 14:20:10|2328.78|2328.78|2329.18|2329.18|2329.18|2329.18|2328.78|2328.78|0
1646922020000|2022-03-10 14:20:20|2329.3|2329.3|2329.3|2329.3|2329.3|2329.3|2329.3|2329.3|0
1646922030000|2022-03-10 14:20:30|2329.46|2329.46|2329.38|2329.38|2329.46|2329.46|2329.38|2329.38|0
1646922050000|2022-03-10 14:20:50|2329.51|2329.51|2329.51|2329.51|2329.51|2329.51|2329.51|2329.51|0
1646922060000|2022-03-10 14:21:00|2329.59|2329.59|2329.09|2329.09|2329.59|2329.59|2329.09|2329.09|0
1646922070000|2022-03-10 14:21:10|2329.21|2329.21|2329.21|2329.21|2329.21|2329.21|2329.21|2329.21|0
1646922080000|2022-03-10 14:21:20|2329.27|2329.27|2329.85|2329.85|2329.85|2329.85|2329.27|2329.27|0
1646922100000|2022-03-10 14:21:40|2329.96|2329.96|2329.68|2329.68|2330.07|2330.07|2329.54|2329.54|0
1646922110000|2022-03-10 14:21:50|2329.79|2329.79|2329.37|2329.37|2329.79|2329.79|2329.37|2329.37|0
1646922120000|2022-03-10 14:22:00|2329.29|2329.29|2329.51|2329.51|2329.51|2329.51|2329.22|2329.22|0
1646922130000|2022-03-10 14:22:10|2329.47|2329.47|2328.37|2328.37|2329.47|2329.47|2328.37|2328.37|0
1646922140000|2022-03-10 14:22:20|2327.96|2327.96|2327.24|2327.24|2327.96|2327.96|2327.24|2327.24|0
1646922150000|2022-03-10 14:22:30|2327.1|2327.1|2326.45|2326.45|2327.1|2327.1|2326.45|2326.45|0
1646922160000|2022-03-10 14:22:40|2326.38|2326.38|2325.97|2325.97|2326.38|2326.38|2325.97|2325.97|0
1646922170000|2022-03-10 14:22:50|2326.29|2326.29|2326.51|2326.51|2326.51|2326.51|2326.29|2326.29|0
1646922180000|2022-03-10 14:23:00|2326.46|2326.46|2326.14|2326.14|2326.46|2326.46|2326.14|2326.14|0
1646922190000|2022-03-10 14:23:10|2326.07|2326.07|2325.84|2325.84|2326.07|2326.07|2325.84|2325.84|0
1646922200000|2022-03-10 14:23:20|2325.68|2325.68|2325.95|2325.95|2325.95|2325.95|2325.68|2325.68|0
1646922210000|2022-03-10 14:23:30|2326.03|2326.03|2325.91|2325.91|2326.03|2326.03|2325.91|2325.91|0
1646922220000|2022-03-10 14:23:40|2325.85|2325.85|2325.85|2325.85|2325.85|2325.85|2325.85|2325.85|0
1646922230000|2022-03-10 14:23:50|2325.93|2325.93|2326.05|2326.05|2326.05|2326.05|2325.93|2325.93|0
1646922240000|2022-03-10 14:24:00|2326.09|2326.09|2326.25|2326.25|2326.25|2326.25|2326.09|2326.09|0
1646922260000|2022-03-10 14:24:20|2326.38|2326.38|2326.52|2326.52|2326.52|2326.52|2326.38|2326.38|0
1646922290000|2022-03-10 14:24:50|2326.58|2326.58|2326.44|2326.44|2326.58|2326.58|2326.44|2326.44|0
1646922300000|2022-03-10 14:25:00|2326.5|2326.5|2326.89|2326.89|2326.89|2326.89|2326.5|2326.5|0
1646922310000|2022-03-10 14:25:10|2326.97|2326.97|2327.93|2327.93|2327.93|2327.93|2326.97|2326.97|0
1646922320000|2022-03-10 14:25:20|2328.22|2328.22|2328.45|2328.45|2328.45|2328.45|2328.22|2328.22|0
1646922330000|2022-03-10 14:25:30|2328.58|2328.58|2328.78|2328.78|2328.82|2328.82|2328.58|2328.58|0
1646922340000|2022-03-10 14:25:40|2329|2329|2329|2329|2329|2329|2329|2329|0
1646922350000|2022-03-10 14:25:50|2329.32|2329.32|2329.45|2329.45|2329.45|2329.45|2329.32|2329.32|0
1646922360000|2022-03-10 14:26:00|2329.33|2329.33|2329.33|2329.33|2329.33|2329.33|2329.27|2329.27|0
1646922370000|2022-03-10 14:26:10|2329.14|2329.14|2328.94|2328.94|2329.14|2329.14|2328.87|2328.87|0
1646922380000|2022-03-10 14:26:20|2328.78|2328.78|2328.78|2328.78|2328.78|2328.78|2328.78|2328.78|0
1646922390000|2022-03-10 14:26:30|2328.72|2328.72|2328.72|2328.72|2328.72|2328.72|2328.72|2328.72|0
1646922400000|2022-03-10 14:26:40|2328.56|2328.56|2328.56|2328.56|2328.56|2328.56|2328.56|2328.56|0
1646922420000|2022-03-10 14:27:00|2328.44|2328.44|2328.36|2328.36|2328.44|2328.44|2328.36|2328.36|0
1646922430000|2022-03-10 14:27:10|2328.18|2328.18|2328.04|2328.04|2328.18|2328.18|2328.04|2328.04|0
1646922450000|2022-03-10 14:27:30|2328.19|2328.19|2328.35|2328.35|2328.35|2328.35|2328.19|2328.19|0
1646922460000|2022-03-10 14:27:40|2328.43|2328.43|2328.43|2328.43|2328.43|2328.43|2328.43|2328.43|0
1646922480000|2022-03-10 14:28:00|2328.11|2328.11|2328.05|2328.05|2328.11|2328.11|2328.05|2328.05|0
1646922490000|2022-03-10 14:28:10|2328.19|2328.19|2328.37|2328.37|2328.37|2328.37|2328.19|2328.19|0
1646922510000|2022-03-10 14:28:30|2328.21|2328.21|2327.64|2327.64|2328.42|2328.42|2327.64|2327.64|0
1646922520000|2022-03-10 14:28:40|2327.46|2327.46|2327.52|2327.52|2327.52|2327.52|2327.46|2327.46|0
1646922530000|2022-03-10 14:28:50|2327.41|2327.41|2327.34|2327.34|2327.41|2327.41|2327.34|2327.34|0
1646922540000|2022-03-10 14:29:00|2327.27|2327.27|2327.05|2327.05|2327.27|2327.27|2327.05|2327.05|0
1646922550000|2022-03-10 14:29:10|2326.98|2326.98|2327.1|2327.1|2327.1|2327.1|2326.98|2326.98|0
1646922560000|2022-03-10 14:29:20|2326.99|2326.99|2326.9|2326.9|2327.06|2327.06|2326.9|2326.9|0
1646922570000|2022-03-10 14:29:30|2326.84|2326.84|2327.06|2327.06|2327.06|2327.06|2326.84|2326.84|0
1646922580000|2022-03-10 14:29:40|2326.99|2326.99|2326.58|2326.58|2326.99|2326.99|2326.58|2326.58|0
1646922590000|2022-03-10 14:29:50|2326.62|2326.62|2326.59|2326.59|2326.72|2326.72|2326.59|2326.59|0
1646922600000|2022-03-10 14:30:00|2326.66|2326.66|2326.31|2326.31|2326.85|2326.85|2325.75|2325.75|0
1646922610000|2022-03-10 14:30:10|2326.13|2326.13|2326.98|2326.98|2327.04|2327.04|2326.13|2326.13|0
1646922620000|2022-03-10 14:30:20|2327.09|2327.09|2327.37|2327.37|2327.37|2327.37|2327.09|2327.09|0
1646922630000|2022-03-10 14:30:30|2327.43|2327.43|2327.99|2327.99|2328.27|2328.27|2327.43|2327.43|0
1646922640000|2022-03-10 14:30:40|2328.06|2328.06|2327.99|2327.99|2328.06|2328.06|2327.9|2327.9|0
1646922650000|2022-03-10 14:30:50|2328.06|2328.06|2327.39|2327.39|2328.11|2328.11|2327.39|2327.39|0
1646922660000|2022-03-10 14:31:00|2327.35|2327.35|2326.42|2326.42|2327.35|2327.35|2326.22|2326.22|0
1646922670000|2022-03-10 14:31:10|2326.36|2326.36|2326.26|2326.26|2326.73|2326.73|2325.89|2325.89|0
1646922680000|2022-03-10 14:31:20|2326.38|2326.38|2325.86|2325.86|2326.51|2326.51|2325.86|2325.86|0
1646922690000|2022-03-10 14:31:30|2326.04|2326.04|2325.54|2325.54|2326.35|2326.35|2325.54|2325.54|0
1646922700000|2022-03-10 14:31:40|2325.21|2325.21|2323.79|2323.79|2325.21|2325.21|2323.72|2323.72|0
1646922710000|2022-03-10 14:31:50|2323.71|2323.71|2323.6|2323.6|2323.71|2323.71|2323.38|2323.38|0
1646922720000|2022-03-10 14:32:00|2323.42|2323.42|2322.88|2322.88|2323.42|2323.42|2322.57|2322.57|0
1646922730000|2022-03-10 14:32:10|2322.94|2322.94|2322.49|2322.49|2322.94|2322.94|2322.34|2322.34|0
1646922740000|2022-03-10 14:32:20|2322.57|2322.57|2322.49|2322.49|2322.57|2322.57|2322.49|2322.49|0
1646922760000|2022-03-10 14:32:40|2322.63|2322.63|2322.74|2322.74|2322.74|2322.74|2322.63|2322.63|0
1646922770000|2022-03-10 14:32:50|2322.67|2322.67|2322.68|2322.68|2322.78|2322.78|2321.55|2321.55|0
1646922780000|2022-03-10 14:33:00|2322.54|2322.54|2322.8|2322.8|2322.8|2322.8|2322.54|2322.54|0
1646922790000|2022-03-10 14:33:10|2322.91|2322.91|2324.33|2324.33|2324.33|2324.33|2322.91|2322.91|0
1646922800000|2022-03-10 14:33:20|2324.46|2324.46|2324.38|2324.38|2324.46|2324.46|2324.35|2324.35|0
1646922810000|2022-03-10 14:33:30|2324.67|2324.67|2324.79|2324.79|2324.86|2324.86|2324.67|2324.67|0
1646922820000|2022-03-10 14:33:40|2324.68|2324.68|2325.2|2325.2|2325.2|2325.2|2324.68|2324.68|0
1646922830000|2022-03-10 14:33:50|2325.51|2325.51|2327.61|2327.61|2327.61|2327.61|2325.51|2325.51|0
1646922840000|2022-03-10 14:34:00|2327.77|2327.77|2327.91|2327.91|2327.91|2327.91|2327.63|2327.63|0
1646922850000|2022-03-10 14:34:10|2327.97|2327.97|2327.38|2327.38|2327.97|2327.97|2327.27|2327.27|0
1646922860000|2022-03-10 14:34:20|2327.23|2327.23|2327.31|2327.31|2327.31|2327.31|2327.23|2327.23|0
1646922870000|2022-03-10 14:34:30|2327.54|2327.54|2328.77|2328.77|2328.77|2328.77|2327.49|2327.49|0
1646922880000|2022-03-10 14:34:40|2328.92|2328.92|2328.95|2328.95|2329.13|2329.13|2328.92|2328.92|0
1646922890000|2022-03-10 14:34:50|2328.83|2328.83|2327.95|2327.95|2328.83|2328.83|2327.72|2327.72|0
1646922900000|2022-03-10 14:35:00|2327.81|2327.81|2328.11|2328.11|2328.11|2328.11|2327.81|2327.81|0
1646922910000|2022-03-10 14:35:10|2328.08|2328.08|2327.97|2327.97|2328.12|2328.12|2327.97|2327.97|0
1646922920000|2022-03-10 14:35:20|2327.89|2327.89|2327.49|2327.49|2327.89|2327.89|2327.49|2327.49|0
1646922930000|2022-03-10 14:35:30|2327.43|2327.43|2326.22|2326.22|2327.46|2327.46|2326.22|2326.22|0
1646922940000|2022-03-10 14:35:40|2326.37|2326.37|2326.37|2326.37|2326.37|2326.37|2326.37|2326.37|0
1646922950000|2022-03-10 14:35:50|2326.45|2326.45|2325.96|2325.96|2326.45|2326.45|2325.96|2325.96|0
1646922960000|2022-03-10 14:36:00|2326.04|2326.04|2326.04|2326.04|2326.04|2326.04|2326.04|2326.04|0
1646922970000|2022-03-10 14:36:10|2325.81|2325.81|2325.57|2325.57|2325.81|2325.81|2325.57|2325.57|0
1646922980000|2022-03-10 14:36:20|2325.14|2325.14|2324.92|2324.92|2325.14|2325.14|2324.81|2324.81|0
1646922990000|2022-03-10 14:36:30|2324.74|2324.74|2324.25|2324.25|2324.85|2324.85|2324.25|2324.25|0
1646923000000|2022-03-10 14:36:40|2324.36|2324.36|2324.66|2324.66|2324.66|2324.66|2324.36|2324.36|0
1646923010000|2022-03-10 14:36:50|2324.3|2324.3|2324.31|2324.31|2325.14|2325.14|2324.3|2324.3|0
1646923020000|2022-03-10 14:37:00|2324|2324|2322.57|2322.57|2324|2324|2322.57|2322.57|0
1646923030000|2022-03-10 14:37:10|2322.41|2322.41|2322.4|2322.4|2322.56|2322.56|2322.4|2322.4|0
1646923040000|2022-03-10 14:37:20|2322.52|2322.52|2323.39|2323.39|2323.39|2323.39|2322.52|2322.52|0
1646923050000|2022-03-10 14:37:30|2323.46|2323.46|2324.26|2324.26|2324.26|2324.26|2323.46|2323.46|0
1646923070000|2022-03-10 14:37:50|2324.32|2324.32|2324.32|2324.32|2324.32|2324.32|2324.32|2324.32|0
1646923080000|2022-03-10 14:38:00|2324.59|2324.59|2324.59|2324.59|2324.59|2324.59|2324.59|2324.59|0
1646923090000|2022-03-10 14:38:10|2324.46|2324.46|2324.46|2324.46|2324.46|2324.46|2324.46|2324.46|0
1646923100000|2022-03-10 14:38:20|2324.38|2324.38|2324.58|2324.58|2324.58|2324.58|2324.38|2324.38|0
1646923110000|2022-03-10 14:38:30|2324.51|2324.51|2324.62|2324.62|2324.73|2324.73|2324.51|2324.51|0
1646923140000|2022-03-10 14:39:00|2324.56|2324.56|2323.66|2323.66|2324.56|2324.56|2323.57|2323.57|0
1646923160000|2022-03-10 14:39:20|2323.52|2323.52|2323.45|2323.45|2323.6|2323.6|2323.38|2323.38|0
1646923190000|2022-03-10 14:39:50|2323.36|2323.36|2323.25|2323.25|2323.36|2323.36|2323.25|2323.25|0
1646923200000|2022-03-10 14:40:00|2323.11|2323.11|2322.95|2322.95|2323.11|2323.11|2322.77|2322.77|0
1646923210000|2022-03-10 14:40:10|2323.03|2323.03|2324.03|2324.03|2324.2|2324.2|2322.92|2322.92|0
1646923220000|2022-03-10 14:40:20|2324.32|2324.32|2325.53|2325.53|2325.53|2325.53|2324.32|2324.32|0
1646923230000|2022-03-10 14:40:30|2325.46|2325.46|2325.49|2325.49|2325.49|2325.49|2325.42|2325.42|0
1646923240000|2022-03-10 14:40:40|2325.46|2325.46|2325.46|2325.46|2325.46|2325.46|2325.46|2325.46|0
1646923250000|2022-03-10 14:40:50|2325.7|2325.7|2325.9|2325.9|2326.25|2326.25|2325.7|2325.7|0
1646923260000|2022-03-10 14:41:00|2325.58|2325.58|2326|2326|2326|2326|2325.57|2325.57|0
1646923270000|2022-03-10 14:41:10|2325.97|2325.97|2325.1|2325.1|2325.97|2325.97|2324.91|2324.91|0
1646923280000|2022-03-10 14:41:20|2325.34|2325.34|2326.05|2326.05|2326.05|2326.05|2325.34|2325.34|0
1646923290000|2022-03-10 14:41:30|2326.19|2326.19|2325.84|2325.84|2326.2|2326.2|2325.84|2325.84|0
1646923300000|2022-03-10 14:41:40|2326.08|2326.08|2326.24|2326.24|2326.35|2326.35|2326.08|2326.08|0
1646923310000|2022-03-10 14:41:50|2326.38|2326.38|2326.44|2326.44|2326.44|2326.44|2326.38|2326.38|0
1646923320000|2022-03-10 14:42:00|2326.2|2326.2|2326.46|2326.46|2326.46|2326.46|2326.13|2326.13|0
1646923330000|2022-03-10 14:42:10|2326.71|2326.71|2326.52|2326.52|2326.71|2326.71|2326.27|2326.27|0
1646923340000|2022-03-10 14:42:20|2326.73|2326.73|2326.69|2326.69|2326.8|2326.8|2326.69|2326.69|0
1646923350000|2022-03-10 14:42:30|2326.86|2326.86|2329.03|2329.03|2329.03|2329.03|2326.86|2326.86|0
1646923360000|2022-03-10 14:42:40|2329.1|2329.1|2328.84|2328.84|2329.1|2329.1|2328.84|2328.84|0
1646923370000|2022-03-10 14:42:50|2329|2329|2329.06|2329.06|2329.2|2329.2|2328.92|2328.92|0
1646923380000|2022-03-10 14:43:00|2328.91|2328.91|2328.9|2328.9|2328.91|2328.91|2328.84|2328.84|0
1646923390000|2022-03-10 14:43:10|2328.75|2328.75|2327.56|2327.56|2328.75|2328.75|2327.56|2327.56|0
1646923400000|2022-03-10 14:43:20|2327.52|2327.52|2326.4|2326.4|2327.52|2327.52|2326.4|2326.4|0
1646923410000|2022-03-10 14:43:30|2326.24|2326.24|2325.89|2325.89|2326.24|2326.24|2325.89|2325.89|0
1646923420000|2022-03-10 14:43:40|2325.96|2325.96|2326.23|2326.23|2326.46|2326.46|2325.96|2325.96|0
1646923430000|2022-03-10 14:43:50|2326.3|2326.3|2326.3|2326.3|2326.3|2326.3|2326.3|2326.3|0
1646923440000|2022-03-10 14:44:00|2326.38|2326.38|2326.38|2326.38|2326.38|2326.38|2326.38|2326.38|0
1646923450000|2022-03-10 14:44:10|2326.72|2326.72|2327.13|2327.13|2327.13|2327.13|2326.72|2326.72|0
1646923460000|2022-03-10 14:44:20|2326.65|2326.65|2325.92|2325.92|2326.65|2326.65|2325.92|2325.92|0
1646923470000|2022-03-10 14:44:30|2325.76|2325.76|2325.46|2325.46|2325.76|2325.76|2325.46|2325.46|0
1646923480000|2022-03-10 14:44:40|2325.3|2325.3|2325.17|2325.17|2325.3|2325.3|2325.17|2325.17|0
1646923490000|2022-03-10 14:44:50|2325.06|2325.06|2325.22|2325.22|2325.22|2325.22|2325.06|2325.06|0
1646923500000|2022-03-10 14:45:00|2324.97|2324.97|2324.41|2324.41|2325.08|2325.08|2324.41|2324.41|0
1646923510000|2022-03-10 14:45:10|2324.35|2324.35|2324.9|2324.9|2325.02|2325.02|2323.99|2323.99|0
1646923520000|2022-03-10 14:45:20|2325.03|2325.03|2325.15|2325.15|2325.29|2325.29|2325.03|2325.03|0
1646923560000|2022-03-10 14:46:00|2325|2325|2325|2325|2325|2325|2325|2325|0
1646923580000|2022-03-10 14:46:20|2324.84|2324.84|2324.42|2324.42|2324.84|2324.84|2324.42|2324.42|0
1646923590000|2022-03-10 14:46:30|2324.31|2324.31|2323.84|2323.84|2324.37|2324.37|2323.65|2323.65|0
1646923600000|2022-03-10 14:46:40|2323.59|2323.59|2322.68|2322.68|2323.59|2323.59|2322.68|2322.68|0
1646923610000|2022-03-10 14:46:50|2322.74|2322.74|2321.56|2321.56|2322.85|2322.85|2321.56|2321.56|0
1646923620000|2022-03-10 14:47:00|2321.03|2321.03|2321.22|2321.22|2321.22|2321.22|2321.03|2321.03|0
1646923630000|2022-03-10 14:47:10|2321.09|2321.09|2320.45|2320.45|2321.09|2321.09|2320.45|2320.45|0
1646923640000|2022-03-10 14:47:20|2320.42|2320.42|2320.28|2320.28|2320.42|2320.42|2320.28|2320.28|0
1646923650000|2022-03-10 14:47:30|2320.52|2320.52|2320.44|2320.44|2320.68|2320.68|2320.44|2320.44|0
1646923660000|2022-03-10 14:47:40|2320.28|2320.28|2320.28|2320.28|2320.28|2320.28|2320.28|2320.28|0
1646923670000|2022-03-10 14:47:50|2319.96|2319.96|2319.47|2319.47|2320.02|2320.02|2319.47|2319.47|0
1646923680000|2022-03-10 14:48:00|2319.32|2319.32|2319.17|2319.17|2319.35|2319.35|2319.17|2319.17|0
1646923690000|2022-03-10 14:48:10|2319.24|2319.24|2320|2320|2320.09|2320.09|2319.24|2319.24|0
1646923700000|2022-03-10 14:48:20|2320.07|2320.07|2319.48|2319.48|2320.07|2320.07|2319.48|2319.48|0
1646923710000|2022-03-10 14:48:30|2319.32|2319.32|2319.28|2319.28|2319.32|2319.32|2319.21|2319.21|0
1646923720000|2022-03-10 14:48:40|2319.14|2319.14|2319.38|2319.38|2319.52|2319.52|2319.14|2319.14|0
1646923730000|2022-03-10 14:48:50|2319.3|2319.3|2319.38|2319.38|2319.38|2319.38|2319.3|2319.3|0
1646923740000|2022-03-10 14:49:00|2319.45|2319.45|2319.26|2319.26|2319.49|2319.49|2319.26|2319.26|0
1646923750000|2022-03-10 14:49:10|2319.23|2319.23|2319.15|2319.15|2319.23|2319.23|2319.15|2319.15|0
1646923760000|2022-03-10 14:49:20|2319.08|2319.08|2319.08|2319.08|2319.08|2319.08|2319.08|2319.08|0
1646923770000|2022-03-10 14:49:30|2319.31|2319.31|2319.42|2319.42|2319.42|2319.42|2319.02|2319.02|0
1646923780000|2022-03-10 14:49:40|2319.49|2319.49|2319.81|2319.81|2319.81|2319.81|2319.49|2319.49|0
1646923790000|2022-03-10 14:49:50|2319.74|2319.74|2319.74|2319.74|2319.74|2319.74|2319.74|2319.74|0
1646923800000|2022-03-10 14:50:00|2319.85|2319.85|2320.34|2320.34|2320.34|2320.34|2319.85|2319.85|0
1646923810000|2022-03-10 14:50:10|2320.48|2320.48|2321.04|2321.04|2321.04|2321.04|2320.48|2320.48|0
1646923820000|2022-03-10 14:50:20|2321|2321|2321.32|2321.32|2321.32|2321.32|2321|2321|0
1646923830000|2022-03-10 14:50:30|2321.48|2321.48|2321.55|2321.55|2321.76|2321.76|2321.48|2321.48|0
1646923840000|2022-03-10 14:50:40|2321.69|2321.69|2322.2|2322.2|2322.2|2322.2|2321.69|2321.69|0
1646923850000|2022-03-10 14:50:50|2322.26|2322.26|2322.75|2322.75|2323.08|2323.08|2322.26|2322.26|0
1646923860000|2022-03-10 14:51:00|2322.79|2322.79|2322.71|2322.71|2322.79|2322.79|2322.71|2322.71|0
1646923870000|2022-03-10 14:51:10|2322.52|2322.52|2322.11|2322.11|2322.59|2322.59|2322.04|2322.04|0
1646923880000|2022-03-10 14:51:20|2322|2322|2322.81|2322.81|2322.92|2322.92|2322|2322|0
1646923890000|2022-03-10 14:51:30|2322.74|2322.74|2322.74|2322.74|2322.74|2322.74|2322.74|2322.74|0
1646923900000|2022-03-10 14:51:40|2322.62|2322.62|2322.39|2322.39|2322.62|2322.62|2322.39|2322.39|0
1646923910000|2022-03-10 14:51:50|2322.07|2322.07|2320.96|2320.96|2322.07|2322.07|2320.96|2320.96|0
1646923920000|2022-03-10 14:52:00|2320.58|2320.58|2320.1|2320.1|2320.62|2320.62|2320.07|2320.07|0
1646923930000|2022-03-10 14:52:10|2320.07|2320.07|2320.07|2320.07|2320.07|2320.07|2320.07|2320.07|0
1646923940000|2022-03-10 14:52:20|2319.84|2319.84|2319.48|2319.48|2319.84|2319.84|2319.26|2319.26|0
1646923950000|2022-03-10 14:52:30|2319.54|2319.54|2320.61|2320.61|2320.61|2320.61|2319.49|2319.49|0
1646923960000|2022-03-10 14:52:40|2320.49|2320.49|2320.49|2320.49|2320.49|2320.49|2320.49|2320.49|0
1646923970000|2022-03-10 14:52:50|2320.57|2320.57|2320.57|2320.57|2320.57|2320.57|2320.57|2320.57|0
1646923980000|2022-03-10 14:53:00|2320.65|2320.65|2321.72|2321.72|2321.72|2321.72|2320.61|2320.61|0
1646923990000|2022-03-10 14:53:10|2321.78|2321.78|2321.92|2321.92|2321.92|2321.92|2321.78|2321.78|0
1646924000000|2022-03-10 14:53:20|2322.07|2322.07|2323.91|2323.91|2323.91|2323.91|2322.07|2322.07|0
1646924010000|2022-03-10 14:53:30|2324.05|2324.05|2325.57|2325.57|2325.57|2325.57|2324.05|2324.05|0
1646924020000|2022-03-10 14:53:40|2325.43|2325.43|2325.16|2325.16|2325.43|2325.43|2324.84|2324.84|0
1646924030000|2022-03-10 14:53:50|2325.47|2325.47|2325.39|2325.39|2325.55|2325.55|2325.39|2325.39|0
1646924040000|2022-03-10 14:54:00|2325.46|2325.46|2325.46|2325.46|2325.46|2325.46|2325.46|2325.46|0
1646924050000|2022-03-10 14:54:10|2325.27|2325.27|2325.2|2325.2|2325.27|2325.27|2325.2|2325.2|0
1646924060000|2022-03-10 14:54:20|2325.09|2325.09|2324.96|2324.96|2325.16|2325.16|2324.96|2324.96|0
1646924070000|2022-03-10 14:54:30|2324.88|2324.88|2324.93|2324.93|2325.04|2325.04|2324.81|2324.81|0
1646924080000|2022-03-10 14:54:40|2324.87|2324.87|2324.84|2324.84|2324.87|2324.87|2324.73|2324.73|0
1646924090000|2022-03-10 14:54:50|2324.52|2324.52|2324.6|2324.6|2324.6|2324.6|2324.39|2324.39|0
1646924100000|2022-03-10 14:55:00|2324.53|2324.53|2325.03|2325.03|2325.03|2325.03|2324.18|2324.18|0
1646924110000|2022-03-10 14:55:10|2325.11|2325.11|2325.91|2325.91|2325.98|2325.98|2325.11|2325.11|0
1646924120000|2022-03-10 14:55:20|2325.99|2325.99|2326.83|2326.83|2326.83|2326.83|2325.99|2325.99|0
1646924130000|2022-03-10 14:55:30|2326.89|2326.89|2328.34|2328.34|2328.34|2328.34|2326.89|2326.89|0
1646924140000|2022-03-10 14:55:40|2328.4|2328.4|2330.77|2330.77|2330.77|2330.77|2328.37|2328.37|0
1646924150000|2022-03-10 14:55:50|2330.83|2330.83|2330.82|2330.82|2330.89|2330.89|2330.82|2330.82|0
1646924160000|2022-03-10 14:56:00|2330.97|2330.97|2331.68|2331.68|2331.68|2331.68|2330.97|2330.97|0
1646924170000|2022-03-10 14:56:10|2331.84|2331.84|2332|2332|2332|2332|2331.84|2331.84|0
1646924190000|2022-03-10 14:56:30|2332.19|2332.19|2333.67|2333.67|2333.67|2333.67|2332.19|2332.19|0
1646924200000|2022-03-10 14:56:40|2334.04|2334.04|2334.56|2334.56|2334.7|2334.7|2334.04|2334.04|0
1646924210000|2022-03-10 14:56:50|2334.88|2334.88|2333.06|2333.06|2334.88|2334.88|2333.06|2333.06|0
1646924220000|2022-03-10 14:57:00|2333.02|2333.02|2332.33|2332.33|2333.02|2333.02|2332.23|2332.23|0
1646924230000|2022-03-10 14:57:10|2332.49|2332.49|2332.62|2332.62|2332.78|2332.78|2332.24|2332.24|0
1646924240000|2022-03-10 14:57:20|2332.55|2332.55|2332.39|2332.39|2332.55|2332.55|2332.32|2332.32|0
1646924250000|2022-03-10 14:57:30|2332.55|2332.55|2332.82|2332.82|2332.82|2332.82|2332.55|2332.55|0
1646924260000|2022-03-10 14:57:40|2333.02|2333.02|2334.7|2334.7|2334.7|2334.7|2333.02|2333.02|0
1646924270000|2022-03-10 14:57:50|2334.77|2334.77|2334.99|2334.99|2334.99|2334.99|2334.75|2334.75|0
1646924280000|2022-03-10 14:58:00|2335.35|2335.35|2336.35|2336.35|2336.35|2336.35|2335.35|2335.35|0
1646924290000|2022-03-10 14:58:10|2336.49|2336.49|2337.91|2337.91|2338.06|2338.06|2336.49|2336.49|0
1646924300000|2022-03-10 14:58:20|2337.83|2337.83|2337.95|2337.95|2337.95|2337.95|2337.83|2337.83|0
1646924310000|2022-03-10 14:58:30|2338.11|2338.11|2339.09|2339.09|2339.09|2339.09|2338.11|2338.11|0
1646924320000|2022-03-10 14:58:40|2339.25|2339.25|2339.17|2339.17|2339.46|2339.46|2339.17|2339.17|0
1646924330000|2022-03-10 14:58:50|2339.33|2339.33|2339.71|2339.71|2339.71|2339.71|2339.33|2339.33|0
1646924340000|2022-03-10 14:59:00|2339.56|2339.56|2339.39|2339.39|2339.84|2339.84|2339.39|2339.39|0
1646924360000|2022-03-10 14:59:20|2339.62|2339.62|2339.2|2339.2|2339.62|2339.62|2338.99|2338.99|0
1646924370000|2022-03-10 14:59:30|2339.01|2339.01|2337.74|2337.74|2339.01|2339.01|2337.74|2337.74|0
1646924380000|2022-03-10 14:59:40|2337.59|2337.59|2338.14|2338.14|2338.14|2338.14|2337.52|2337.52|0
1646924390000|2022-03-10 14:59:50|2338.3|2338.3|2338.05|2338.05|2338.3|2338.3|2338.05|2338.05|0
1646924400000|2022-03-10 15:00:00|2338.11|2338.11|2338.51|2338.51|2338.73|2338.73|2338.11|2338.11|0
1646924410000|2022-03-10 15:00:10|2338.28|2338.28|2336.85|2336.85|2338.28|2338.28|2336.74|2336.74|0
1646924420000|2022-03-10 15:00:20|2336.92|2336.92|2336.56|2336.56|2336.92|2336.92|2336.49|2336.49|0
1646924430000|2022-03-10 15:00:30|2336.49|2336.49|2336.55|2336.55|2336.55|2336.55|2336.41|2336.41|0
1646924440000|2022-03-10 15:00:40|2336.62|2336.62|2337.14|2337.14|2337.14|2337.14|2336.62|2336.62|0
1646924450000|2022-03-10 15:00:50|2337.08|2337.08|2336.17|2336.17|2337.08|2337.08|2336.17|2336.17|0
1646924460000|2022-03-10 15:01:00|2335.85|2335.85|2334.42|2334.42|2335.85|2335.85|2334.38|2334.38|0
1646924470000|2022-03-10 15:01:10|2334.35|2334.35|2334.47|2334.47|2334.47|2334.47|2334.16|2334.16|0
1646924480000|2022-03-10 15:01:20|2334.36|2334.36|2334.36|2334.36|2334.36|2334.36|2334.36|2334.36|0
1646924490000|2022-03-10 15:01:30|2334.33|2334.33|2333.44|2333.44|2334.33|2334.33|2333.44|2333.44|0
1646924500000|2022-03-10 15:01:40|2333.48|2333.48|2332.25|2332.25|2333.48|2333.48|2332.25|2332.25|0
1646924510000|2022-03-10 15:01:50|2332.17|2332.17|2331.22|2331.22|2332.17|2332.17|2331.16|2331.16|0
1646924520000|2022-03-10 15:02:00|2331.1|2331.1|2330.96|2330.96|2331.1|2331.1|2330.96|2330.96|0
1646924530000|2022-03-10 15:02:10|2330.89|2330.89|2329.42|2329.42|2330.89|2330.89|2329.42|2329.42|0
1646924540000|2022-03-10 15:02:20|2329.25|2329.25|2327.19|2327.19|2329.25|2329.25|2327.19|2327.19|0
1646924550000|2022-03-10 15:02:30|2327.51|2327.51|2328.72|2328.72|2328.72|2328.72|2327.39|2327.39|0
1646924560000|2022-03-10 15:02:40|2328.84|2328.84|2330.18|2330.18|2330.18|2330.18|2328.84|2328.84|0
1646924570000|2022-03-10 15:02:50|2330.26|2330.26|2330.39|2330.39|2330.39|2330.39|2330.26|2330.26|0
1646924580000|2022-03-10 15:03:00|2330.23|2330.23|2329.52|2329.52|2330.55|2330.55|2329.44|2329.44|0
1646924590000|2022-03-10 15:03:10|2329.2|2329.2|2329.2|2329.2|2329.2|2329.2|2329.2|2329.2|0
1646924600000|2022-03-10 15:03:20|2329.13|2329.13|2328.59|2328.59|2329.13|2329.13|2328.59|2328.59|0
1646924610000|2022-03-10 15:03:30|2328.33|2328.33|2327.88|2327.88|2328.33|2328.33|2327.88|2327.88|0
1646924620000|2022-03-10 15:03:40|2327.76|2327.76|2326.68|2326.68|2327.76|2327.76|2326.45|2326.45|0
1646924630000|2022-03-10 15:03:50|2326.83|2326.83|2326.44|2326.44|2326.95|2326.95|2326.44|2326.44|0
1646924640000|2022-03-10 15:04:00|2326.23|2326.23|2326.37|2326.37|2326.37|2326.37|2326.23|2326.23|0
1646924650000|2022-03-10 15:04:10|2326.43|2326.43|2326.57|2326.57|2326.66|2326.66|2326.43|2326.43|0
1646924660000|2022-03-10 15:04:20|2326.73|2326.73|2327.18|2327.18|2327.18|2327.18|2326.73|2326.73|0
1646924670000|2022-03-10 15:04:30|2327.24|2327.24|2327.28|2327.28|2327.28|2327.28|2327.24|2327.24|0
1646924680000|2022-03-10 15:04:40|2327.41|2327.41|2328.69|2328.69|2328.69|2328.69|2327.41|2327.41|0
1646924690000|2022-03-10 15:04:50|2328.55|2328.55|2326.89|2326.89|2328.55|2328.55|2326.66|2326.66|0
1646924700000|2022-03-10 15:05:00|2326.66|2326.66|2327.45|2327.45|2327.45|2327.45|2326.66|2326.66|0
1646924720000|2022-03-10 15:05:20|2327.29|2327.29|2327.82|2327.82|2327.82|2327.82|2327.29|2327.29|0
1646924730000|2022-03-10 15:05:30|2327.96|2327.96|2328.46|2328.46|2328.46|2328.46|2327.96|2327.96|0
1646924740000|2022-03-10 15:05:40|2328.78|2328.78|2328.64|2328.64|2328.78|2328.78|2328.48|2328.48|0
1646924750000|2022-03-10 15:05:50|2328.32|2328.32|2329.14|2329.14|2329.21|2329.21|2328.32|2328.32|0
1646924760000|2022-03-10 15:06:00|2329.07|2329.07|2329.07|2329.07|2329.07|2329.07|2329.07|2329.07|0
1646924770000|2022-03-10 15:06:10|2328.99|2328.99|2328.67|2328.67|2328.99|2328.99|2328.67|2328.67|0
1646924780000|2022-03-10 15:06:20|2328.35|2328.35|2328.67|2328.67|2328.67|2328.67|2328.35|2328.35|0
1646924790000|2022-03-10 15:06:30|2328.61|2328.61|2328.77|2328.77|2328.77|2328.77|2328.61|2328.61|0
1646924800000|2022-03-10 15:06:40|2328.8|2328.8|2328.8|2328.8|2328.83|2328.83|2328.8|2328.8|0
1646924810000|2022-03-10 15:06:50|2328.96|2328.96|2328.78|2328.78|2328.96|2328.96|2328.72|2328.72|0
1646924820000|2022-03-10 15:07:00|2328.46|2328.46|2327.57|2327.57|2328.46|2328.46|2327.57|2327.57|0
1646924830000|2022-03-10 15:07:10|2327.5|2327.5|2326.71|2326.71|2327.5|2327.5|2326.64|2326.64|0
1646924840000|2022-03-10 15:07:20|2326.9|2326.9|2326.56|2326.56|2326.9|2326.9|2326.56|2326.56|0
1646924850000|2022-03-10 15:07:30|2326.67|2326.67|2326.67|2326.67|2326.67|2326.67|2326.67|2326.67|0
1646924860000|2022-03-10 15:07:40|2326.83|2326.83|2327.49|2327.49|2327.49|2327.49|2326.83|2326.83|0
1646924870000|2022-03-10 15:07:50|2327.17|2327.17|2327.01|2327.01|2327.17|2327.17|2327.01|2327.01|0
1646924890000|2022-03-10 15:08:10|2327.08|2327.08|2327.14|2327.14|2327.14|2327.14|2327.08|2327.08|0
1646924900000|2022-03-10 15:08:20|2327.21|2327.21|2328.13|2328.13|2328.33|2328.33|2327.21|2327.21|0
1646924910000|2022-03-10 15:08:30|2328.24|2328.24|2328.2|2328.2|2328.24|2328.24|2328.2|2328.2|0
1646924920000|2022-03-10 15:08:40|2328.26|2328.26|2328.35|2328.35|2328.46|2328.46|2328.26|2328.26|0
1646924930000|2022-03-10 15:08:50|2328.28|2328.28|2327.55|2327.55|2328.28|2328.28|2327.55|2327.55|0
1646924940000|2022-03-10 15:09:00|2327.87|2327.87|2327.8|2327.8|2328.03|2328.03|2327.8|2327.8|0
1646924950000|2022-03-10 15:09:10|2327.87|2327.87|2327.87|2327.87|2327.87|2327.87|2327.87|2327.87|0
1646924960000|2022-03-10 15:09:20|2328.01|2328.01|2328.01|2328.01|2328.01|2328.01|2328.01|2328.01|0
1646924970000|2022-03-10 15:09:30|2327.97|2327.97|2328.22|2328.22|2328.22|2328.22|2327.97|2327.97|0
1646924980000|2022-03-10 15:09:40|2328.35|2328.35|2328.43|2328.43|2328.43|2328.43|2328.35|2328.35|0
1646925000000|2022-03-10 15:10:00|2328.27|2328.27|2328.33|2328.33|2328.39|2328.39|2328.27|2328.27|0
1646925010000|2022-03-10 15:10:10|2328.2|2328.2|2329.52|2329.52|2329.52|2329.52|2328.2|2328.2|0
1646925020000|2022-03-10 15:10:20|2329.74|2329.74|2330.7|2330.7|2330.89|2330.89|2329.74|2329.74|0
1646925050000|2022-03-10 15:10:50|2331.1|2331.1|2330.27|2330.27|2331.1|2331.1|2330.14|2330.14|0
1646925060000|2022-03-10 15:11:00|2330.11|2330.11|2330.27|2330.27|2330.27|2330.27|2330.11|2330.11|0
1646925070000|2022-03-10 15:11:10|2330.19|2330.19|2330.33|2330.33|2330.33|2330.33|2330.19|2330.19|0
1646925080000|2022-03-10 15:11:20|2330.49|2330.49|2330.28|2330.28|2330.49|2330.49|2330.21|2330.21|0
1646925090000|2022-03-10 15:11:30|2330.22|2330.22|2328.85|2328.85|2330.22|2330.22|2328.85|2328.85|0
1646925100000|2022-03-10 15:11:40|2328.92|2328.92|2328.49|2328.49|2329.08|2329.08|2328.49|2328.49|0
1646925110000|2022-03-10 15:11:50|2328.33|2328.33|2328.33|2328.33|2328.33|2328.33|2328.33|2328.33|0
1646925120000|2022-03-10 15:12:00|2328.29|2328.29|2327.96|2327.96|2328.29|2328.29|2327.96|2327.96|0
1646925130000|2022-03-10 15:12:10|2328.18|2328.18|2328.32|2328.32|2328.32|2328.32|2327.78|2327.78|0
1646925140000|2022-03-10 15:12:20|2328.35|2328.35|2329.17|2329.17|2329.17|2329.17|2328.35|2328.35|0
1646925150000|2022-03-10 15:12:30|2329.25|2329.25|2331.73|2331.73|2331.73|2331.73|2329.25|2329.25|0
1646925160000|2022-03-10 15:12:40|2331.89|2331.89|2331.66|2331.66|2331.89|2331.89|2331.66|2331.66|0
1646925170000|2022-03-10 15:12:50|2331.59|2331.59|2329.81|2329.81|2331.59|2331.59|2329.81|2329.81|0
1646925180000|2022-03-10 15:13:00|2329.74|2329.74|2329.08|2329.08|2329.74|2329.74|2328.82|2328.82|0
1646925190000|2022-03-10 15:13:10|2328.76|2328.76|2328.76|2328.76|2328.76|2328.76|2328.76|2328.76|0
1646925200000|2022-03-10 15:13:20|2328.91|2328.91|2328.91|2328.91|2328.91|2328.91|2328.91|2328.91|0
1646925210000|2022-03-10 15:13:30|2329.04|2329.04|2329.1|2329.1|2329.1|2329.1|2329.04|2329.04|0
1646925220000|2022-03-10 15:13:40|2329.23|2329.23|2329.23|2329.23|2329.23|2329.23|2329.23|2329.23|0
1646925230000|2022-03-10 15:13:50|2329.01|2329.01|2328.88|2328.88|2329.01|2329.01|2328.88|2328.88|0
1646925250000|2022-03-10 15:14:10|2328.83|2328.83|2328.83|2328.83|2328.83|2328.83|2328.83|2328.83|0
1646925260000|2022-03-10 15:14:20|2328.87|2328.87|2329.36|2329.36|2329.36|2329.36|2328.87|2328.87|0
1646925270000|2022-03-10 15:14:30|2329.46|2329.46|2329.54|2329.54|2329.54|2329.54|2329.46|2329.46|0
1646925280000|2022-03-10 15:14:40|2329.46|2329.46|2329.52|2329.52|2329.52|2329.52|2329.46|2329.46|0
1646925290000|2022-03-10 15:14:50|2329.65|2329.65|2329.87|2329.87|2330.22|2330.22|2329.65|2329.65|0
1646925300000|2022-03-10 15:15:00|2329.74|2329.74|2329.55|2329.55|2329.74|2329.74|2329.44|2329.44|0
1646925330000|2022-03-10 15:15:30|2329.67|2329.67|2329.87|2329.87|2329.87|2329.87|2329.67|2329.67|0
1646925340000|2022-03-10 15:15:40|2329.71|2329.71|2329.64|2329.64|2329.71|2329.71|2329.64|2329.64|0
1646925350000|2022-03-10 15:15:50|2329.96|2329.96|2329.96|2329.96|2329.96|2329.96|2329.96|2329.96|0
1646925370000|2022-03-10 15:16:10|2330.34|2330.34|2330.34|2330.34|2330.34|2330.34|2330.34|2330.34|0
1646925380000|2022-03-10 15:16:20|2330.48|2330.48|2330.95|2330.95|2331.11|2331.11|2330.48|2330.48|0
1646925400000|2022-03-10 15:16:40|2330.99|2330.99|2332.15|2332.15|2332.15|2332.15|2330.72|2330.72|0
1646925410000|2022-03-10 15:16:50|2332.22|2332.22|2332.59|2332.59|2332.59|2332.59|2332.22|2332.22|0
1646925420000|2022-03-10 15:17:00|2332.99|2332.99|2333.42|2333.42|2333.42|2333.42|2332.99|2332.99|0
1646925430000|2022-03-10 15:17:10|2333.58|2333.58|2333.89|2333.89|2333.89|2333.89|2333.58|2333.58|0
1646925440000|2022-03-10 15:17:20|2334.03|2334.03|2333.53|2333.53|2334.78|2334.78|2333.53|2333.53|0
1646925450000|2022-03-10 15:17:30|2333.65|2333.65|2334.1|2334.1|2334.1|2334.1|2333.61|2333.61|0
1646925460000|2022-03-10 15:17:40|2334.13|2334.13|2334.56|2334.56|2334.56|2334.56|2334.13|2334.13|0
1646925470000|2022-03-10 15:17:50|2334.45|2334.45|2336.24|2336.24|2336.24|2336.24|2334.45|2334.45|0
1646925480000|2022-03-10 15:18:00|2336.55|2336.55|2337.97|2337.97|2337.97|2337.97|2336.54|2336.54|0
1646925490000|2022-03-10 15:18:10|2338.05|2338.05|2336.76|2336.76|2338.39|2338.39|2336.76|2336.76|0
1646925500000|2022-03-10 15:18:20|2336.79|2336.79|2337.11|2337.11|2337.11|2337.11|2336.79|2336.79|0
1646925510000|2022-03-10 15:18:30|2337.03|2337.03|2337.35|2337.35|2337.35|2337.35|2337.03|2337.03|0
1646925520000|2022-03-10 15:18:40|2337.5|2337.5|2336.45|2336.45|2337.5|2337.5|2336.34|2336.34|0
1646925530000|2022-03-10 15:18:50|2336.39|2336.39|2336.33|2336.33|2336.39|2336.39|2336.33|2336.33|0
1646925540000|2022-03-10 15:19:00|2336.49|2336.49|2336.64|2336.64|2336.64|2336.64|2336.49|2336.49|0
1646925550000|2022-03-10 15:19:10|2336.76|2336.76|2338.1|2338.1|2338.1|2338.1|2336.76|2336.76|0
1646925560000|2022-03-10 15:19:20|2338.26|2338.26|2338.17|2338.17|2338.79|2338.79|2338.17|2338.17|0
1646925570000|2022-03-10 15:19:30|2337.98|2337.98|2337.79|2337.79|2337.98|2337.98|2337.79|2337.79|0
1646925580000|2022-03-10 15:19:40|2337.9|2337.9|2338.12|2338.12|2338.12|2338.12|2337.9|2337.9|0
1646925590000|2022-03-10 15:19:50|2338.46|2338.46|2338.53|2338.53|2338.73|2338.73|2338.46|2338.46|0
1646925600000|2022-03-10 15:20:00|2338.4|2338.4|2337.99|2337.99|2338.4|2338.4|2337.99|2337.99|0
1646925620000|2022-03-10 15:20:20|2337.87|2337.87|2337.78|2337.78|2337.9|2337.9|2337.74|2337.74|0
1646925630000|2022-03-10 15:20:30|2337.7|2337.7|2337.57|2337.57|2337.7|2337.7|2337.57|2337.57|0
1646925650000|2022-03-10 15:20:50|2337.46|2337.46|2337.33|2337.33|2337.46|2337.46|2337.33|2337.33|0
1646925660000|2022-03-10 15:21:00|2337.26|2337.26|2336.99|2336.99|2337.26|2337.26|2336.99|2336.99|0
1646925680000|2022-03-10 15:21:20|2336.68|2336.68|2336.26|2336.26|2336.68|2336.68|2336.26|2336.26|0
1646925690000|2022-03-10 15:21:30|2336.11|2336.11|2334.92|2334.92|2336.11|2336.11|2334.62|2334.62|0
1646925700000|2022-03-10 15:21:40|2334.76|2334.76|2334.76|2334.76|2334.76|2334.76|2334.76|2334.76|0
1646925710000|2022-03-10 15:21:50|2334.66|2334.66|2335.49|2335.49|2335.49|2335.49|2334.66|2334.66|0
1646925720000|2022-03-10 15:22:00|2335.62|2335.62|2335.62|2335.62|2335.62|2335.62|2335.62|2335.62|0
1646925740000|2022-03-10 15:22:20|2335.48|2335.48|2335.16|2335.16|2335.48|2335.48|2335.16|2335.16|0
1646925750000|2022-03-10 15:22:30|2335.03|2335.03|2335.19|2335.19|2335.19|2335.19|2335.03|2335.03|0
1646925760000|2022-03-10 15:22:40|2335.26|2335.26|2335.89|2335.89|2335.89|2335.89|2335.26|2335.26|0
1646925770000|2022-03-10 15:22:50|2335.76|2335.76|2335.46|2335.46|2335.76|2335.76|2335.46|2335.46|0
1646925780000|2022-03-10 15:23:00|2335.58|2335.58|2335.23|2335.23|2335.58|2335.58|2335.23|2335.23|0
1646925800000|2022-03-10 15:23:20|2335.12|2335.12|2333.81|2333.81|2335.12|2335.12|2333.81|2333.81|0
1646925810000|2022-03-10 15:23:30|2333.78|2333.78|2333.64|2333.64|2333.78|2333.78|2333.64|2333.64|0
1646925820000|2022-03-10 15:23:40|2333.8|2333.8|2333.55|2333.55|2333.8|2333.8|2333.55|2333.55|0
1646925830000|2022-03-10 15:23:50|2333.39|2333.39|2331.33|2331.33|2333.39|2333.39|2331.33|2331.33|0
1646925840000|2022-03-10 15:24:00|2330.86|2330.86|2329.85|2329.85|2330.86|2330.86|2329.85|2329.85|0
1646925850000|2022-03-10 15:24:10|2329.58|2329.58|2329.58|2329.58|2329.58|2329.58|2329.58|2329.58|0
1646925860000|2022-03-10 15:24:20|2329.26|2329.26|2328.9|2328.9|2329.26|2329.26|2328.9|2328.9|0
1646925870000|2022-03-10 15:24:30|2328.48|2328.48|2328.1|2328.1|2328.48|2328.48|2328.1|2328.1|0
1646925880000|2022-03-10 15:24:40|2327.87|2327.87|2328.38|2328.38|2328.49|2328.49|2327.87|2327.87|0
1646925890000|2022-03-10 15:24:50|2328.44|2328.44|2328.7|2328.7|2328.7|2328.7|2328.44|2328.44|0
1646925900000|2022-03-10 15:25:00|2328.82|2328.82|2329.56|2329.56|2329.56|2329.56|2328.76|2328.76|0
1646925910000|2022-03-10 15:25:10|2329.49|2329.49|2329.68|2329.68|2329.68|2329.68|2329.16|2329.16|0
1646925920000|2022-03-10 15:25:20|2329.84|2329.84|2330.32|2330.32|2330.36|2330.36|2329.84|2329.84|0
1646925930000|2022-03-10 15:25:30|2330.39|2330.39|2330.39|2330.39|2330.39|2330.39|2330.39|2330.39|0
1646925950000|2022-03-10 15:25:50|2330.71|2330.71|2330.8|2330.8|2331.05|2331.05|2330.71|2330.71|0
1646925960000|2022-03-10 15:26:00|2330.48|2330.48|2330.92|2330.92|2330.92|2330.92|2330.44|2330.44|0
1646925970000|2022-03-10 15:26:10|2330.99|2330.99|2331.52|2331.52|2331.56|2331.56|2330.99|2330.99|0
1646925980000|2022-03-10 15:26:20|2331.6|2331.6|2331.25|2331.25|2331.6|2331.6|2330.8|2330.8|0
1646925990000|2022-03-10 15:26:30|2330.93|2330.93|2329.49|2329.49|2330.93|2330.93|2329.49|2329.49|0
1646926000000|2022-03-10 15:26:40|2329.35|2329.35|2329.27|2329.27|2329.35|2329.35|2329.27|2329.27|0
1646926010000|2022-03-10 15:26:50|2329.14|2329.14|2329.3|2329.3|2329.3|2329.3|2329.14|2329.14|0
1646926020000|2022-03-10 15:27:00|2329.44|2329.44|2329.52|2329.52|2329.55|2329.55|2329.44|2329.44|0
1646926030000|2022-03-10 15:27:10|2329.67|2329.67|2329.67|2329.67|2329.67|2329.67|2329.67|2329.67|0
1646926050000|2022-03-10 15:27:30|2329.74|2329.74|2329.42|2329.42|2329.81|2329.81|2329.42|2329.42|0
1646926060000|2022-03-10 15:27:40|2329.31|2329.31|2328.82|2328.82|2329.31|2329.31|2328.82|2328.82|0
1646926070000|2022-03-10 15:27:50|2328.75|2328.75|2328.75|2328.75|2328.75|2328.75|2328.75|2328.75|0
1646926080000|2022-03-10 15:28:00|2328.91|2328.91|2328.98|2328.98|2328.98|2328.98|2328.91|2328.91|0
1646926090000|2022-03-10 15:28:10|2329.25|2329.25|2330.46|2330.46|2330.46|2330.46|2329.12|2329.12|0
1646926100000|2022-03-10 15:28:20|2330.38|2330.38|2330.38|2330.38|2330.38|2330.38|2330.38|2330.38|0
1646926120000|2022-03-10 15:28:40|2330.57|2330.57|2330.32|2330.32|2330.57|2330.57|2330.25|2330.25|0
1646926130000|2022-03-10 15:28:50|2330.16|2330.16|2330.45|2330.45|2330.45|2330.45|2330|2330|0
1646926140000|2022-03-10 15:29:00|2330.6|2330.6|2330.6|2330.6|2330.6|2330.6|2330.6|2330.6|0
1646926150000|2022-03-10 15:29:10|2330.48|2330.48|2330.1|2330.1|2330.48|2330.48|2330.1|2330.1|0
1646926160000|2022-03-10 15:29:20|2330.02|2330.02|2329.16|2329.16|2330.02|2330.02|2329.16|2329.16|0
1646926170000|2022-03-10 15:29:30|2329.08|2329.08|2328.7|2328.7|2329.08|2329.08|2328.7|2328.7|0
1646926180000|2022-03-10 15:29:40|2328.63|2328.63|2327.71|2327.71|2328.63|2328.63|2327.71|2327.71|0
1646926190000|2022-03-10 15:29:50|2327.87|2327.87|2327.49|2327.49|2327.87|2327.87|2327.49|2327.49|0
1646926200000|2022-03-10 15:30:00|2327.33|2327.33|2326.8|2326.8|2327.33|2327.33|2326.8|2326.8|0
1646926210000|2022-03-10 15:30:10|2326.69|2326.69|2326.26|2326.26|2326.69|2326.69|2326.22|2326.22|0
1646926220000|2022-03-10 15:30:20|2326.37|2326.37|2326.2|2326.2|2326.45|2326.45|2326.2|2326.2|0
1646926230000|2022-03-10 15:30:30|2326.42|2326.42|2326.35|2326.35|2326.42|2326.42|2326.35|2326.35|0
1646926250000|2022-03-10 15:30:50|2326.57|2326.57|2325.82|2325.82|2326.57|2326.57|2325.82|2325.82|0
1646926260000|2022-03-10 15:31:00|2325.76|2325.76|2324.73|2324.73|2325.76|2325.76|2324.61|2324.61|0
1646926270000|2022-03-10 15:31:10|2324.86|2324.86|2325.17|2325.17|2325.24|2325.24|2324.86|2324.86|0
1646926280000|2022-03-10 15:31:20|2325.23|2325.23|2325.36|2325.36|2325.36|2325.36|2325.23|2325.23|0
1646926290000|2022-03-10 15:31:30|2325.42|2325.42|2327.22|2327.22|2327.35|2327.35|2325.42|2325.42|0
1646926300000|2022-03-10 15:31:40|2327.18|2327.18|2327.18|2327.18|2327.18|2327.18|2327.18|2327.18|0
1646926310000|2022-03-10 15:31:50|2327.11|2327.11|2327.11|2327.11|2327.11|2327.11|2327.11|2327.11|0
1646926320000|2022-03-10 15:32:00|2327.24|2327.24|2327.69|2327.69|2327.69|2327.69|2327.24|2327.24|0
1646926330000|2022-03-10 15:32:10|2327.92|2327.92|2327.3|2327.3|2327.92|2327.92|2327.3|2327.3|0
1646926340000|2022-03-10 15:32:20|2327.37|2327.37|2328.52|2328.52|2328.52|2328.52|2327.37|2327.37|0
1646926350000|2022-03-10 15:32:30|2328.59|2328.59|2328.53|2328.53|2328.81|2328.81|2328.53|2328.53|0
1646926370000|2022-03-10 15:32:50|2328.6|2328.6|2328.23|2328.23|2328.6|2328.6|2328.23|2328.23|0
1646926380000|2022-03-10 15:33:00|2328.12|2328.12|2328.24|2328.24|2328.34|2328.34|2328.12|2328.12|0
1646926390000|2022-03-10 15:33:10|2328.11|2328.11|2327.3|2327.3|2328.11|2328.11|2327.3|2327.3|0
1646926400000|2022-03-10 15:33:20|2327.24|2327.24|2326.16|2326.16|2327.24|2327.24|2326.16|2326.16|0
1646926410000|2022-03-10 15:33:30|2326.03|2326.03|2326|2326|2326.03|2326.03|2326|2326|0
1646926420000|2022-03-10 15:33:40|2326.07|2326.07|2325.3|2325.3|2326.07|2326.07|2325.3|2325.3|0
1646926430000|2022-03-10 15:33:50|2325.62|2325.62|2325.33|2325.33|2325.62|2325.62|2325.33|2325.33|0
1646926440000|2022-03-10 15:34:00|2325.48|2325.48|2325.55|2325.55|2325.55|2325.55|2325.48|2325.48|0
1646926450000|2022-03-10 15:34:10|2325.49|2325.49|2325.49|2325.49|2325.49|2325.49|2325.49|2325.49|0
1646926460000|2022-03-10 15:34:20|2325.01|2325.01|2324.35|2324.35|2325.01|2325.01|2323.96|2323.96|0
1646926470000|2022-03-10 15:34:30|2324.19|2324.19|2324.19|2324.19|2324.19|2324.19|2324.19|2324.19|0
1646926490000|2022-03-10 15:34:50|2324.3|2324.3|2324.3|2324.3|2324.3|2324.3|2324.3|2324.3|0
1646926500000|2022-03-10 15:35:00|2324.14|2324.14|2323.43|2323.43|2324.14|2324.14|2323.43|2323.43|0
1646926510000|2022-03-10 15:35:10|2323.29|2323.29|2322.85|2322.85|2323.29|2323.29|2322.74|2322.74|0
1646926520000|2022-03-10 15:35:20|2322.92|2322.92|2324.95|2324.95|2324.95|2324.95|2322.92|2322.92|0
1646926530000|2022-03-10 15:35:30|2325.01|2325.01|2324.66|2324.66|2325.01|2325.01|2324.66|2324.66|0
1646926550000|2022-03-10 15:35:50|2324.77|2324.77|2324.62|2324.62|2324.77|2324.77|2324.62|2324.62|0
1646926560000|2022-03-10 15:36:00|2324.7|2324.7|2324.38|2324.38|2324.7|2324.7|2324.38|2324.38|0
1646926570000|2022-03-10 15:36:10|2324.35|2324.35|2323.39|2323.39|2324.35|2324.35|2323.39|2323.39|0
1646926580000|2022-03-10 15:36:20|2323.72|2323.72|2324.83|2324.83|2324.83|2324.83|2323.72|2323.72|0
1646926590000|2022-03-10 15:36:30|2324.94|2324.94|2324.72|2324.72|2324.94|2324.94|2324.72|2324.72|0
1646926600000|2022-03-10 15:36:40|2324.6|2324.6|2324.59|2324.59|2324.72|2324.72|2324.59|2324.59|0
1646926610000|2022-03-10 15:36:50|2324.37|2324.37|2324.37|2324.37|2324.37|2324.37|2324.37|2324.37|0
1646926620000|2022-03-10 15:37:00|2324.49|2324.49|2324.49|2324.49|2324.49|2324.49|2324.49|2324.49|0
1646926630000|2022-03-10 15:37:10|2324.53|2324.53|2324.53|2324.53|2324.53|2324.53|2324.53|2324.53|0
1646926640000|2022-03-10 15:37:20|2324.75|2324.75|2325.23|2325.23|2325.23|2325.23|2324.75|2324.75|0
1646926650000|2022-03-10 15:37:30|2325.55|2325.55|2325.93|2325.93|2325.93|2325.93|2325.55|2325.55|0
1646926660000|2022-03-10 15:37:40|2326.06|2326.06|2326.06|2326.06|2326.06|2326.06|2326.06|2326.06|0
1646926670000|2022-03-10 15:37:50|2325.95|2325.95|2325.51|2325.51|2326.03|2326.03|2325.47|2325.47|0
1646926680000|2022-03-10 15:38:00|2325.64|2325.64|2325.64|2325.64|2325.64|2325.64|2325.64|2325.64|0
1646926700000|2022-03-10 15:38:20|2325.71|2325.71|2325.78|2325.78|2325.85|2325.85|2325.71|2325.71|0
1646926710000|2022-03-10 15:38:30|2326.1|2326.1|2326.37|2326.37|2326.37|2326.37|2326.1|2326.1|0
1646926730000|2022-03-10 15:38:50|2326.21|2326.21|2326|2326|2326.21|2326.21|2326|2326|0
1646926740000|2022-03-10 15:39:00|2325.84|2325.84|2325.92|2325.92|2325.95|2325.95|2325.79|2325.79|0
1646926750000|2022-03-10 15:39:10|2326.04|2326.04|2326.26|2326.26|2326.26|2326.26|2326.04|2326.04|0
1646926760000|2022-03-10 15:39:20|2326.65|2326.65|2326.65|2326.65|2326.72|2326.72|2326.65|2326.65|0
1646926770000|2022-03-10 15:39:30|2326.58|2326.58|2326.58|2326.58|2326.58|2326.58|2326.58|2326.58|0
1646926780000|2022-03-10 15:39:40|2326.65|2326.65|2326.65|2326.65|2326.65|2326.65|2326.65|2326.65|0
1646926790000|2022-03-10 15:39:50|2326.97|2326.97|2327.32|2327.32|2327.32|2327.32|2326.97|2326.97|0
1646926800000|2022-03-10 15:40:00|2327.48|2327.48|2327.48|2327.48|2327.48|2327.48|2327.48|2327.48|0
1646926820000|2022-03-10 15:40:20|2327.67|2327.67|2327.8|2327.8|2327.8|2327.8|2327.67|2327.67|0
1646926840000|2022-03-10 15:40:40|2327.93|2327.93|2327.93|2327.93|2327.93|2327.93|2327.93|2327.93|0
1646926850000|2022-03-10 15:40:50|2327.71|2327.71|2327.65|2327.65|2327.71|2327.71|2327.65|2327.65|0
1646926860000|2022-03-10 15:41:00|2327.97|2327.97|2329.63|2329.63|2329.63|2329.63|2327.97|2327.97|0
1646926870000|2022-03-10 15:41:10|2329.71|2329.71|2330.59|2330.59|2330.59|2330.59|2329.71|2329.71|0
1646926880000|2022-03-10 15:41:20|2330.66|2330.66|2330.32|2330.32|2330.66|2330.66|2330.07|2330.07|0
1646926890000|2022-03-10 15:41:30|2330.2|2330.2|2330.07|2330.07|2330.2|2330.2|2330.07|2330.07|0
1646926900000|2022-03-10 15:41:40|2329.8|2329.8|2329.8|2329.8|2329.8|2329.8|2329.8|2329.8|0
1646926910000|2022-03-10 15:41:50|2329.91|2329.91|2329.91|2329.91|2329.91|2329.91|2329.91|2329.91|0
1646926920000|2022-03-10 15:42:00|2329.85|2329.85|2330.3|2330.3|2330.51|2330.51|2329.82|2329.82|0
1646926930000|2022-03-10 15:42:10|2330.14|2330.14|2330.14|2330.14|2330.14|2330.14|2330.14|2330.14|0
1646926940000|2022-03-10 15:42:20|2330.11|2330.11|2330.24|2330.24|2330.24|2330.24|2330.11|2330.11|0
1646926950000|2022-03-10 15:42:30|2330.28|2330.28|2330.8|2330.8|2330.8|2330.8|2330.28|2330.28|0
1646926960000|2022-03-10 15:42:40|2330.95|2330.95|2330.87|2330.87|2331.03|2331.03|2330.87|2330.87|0
1646926970000|2022-03-10 15:42:50|2330.8|2330.8|2330.15|2330.15|2330.8|2330.8|2330.15|2330.15|0
1646926980000|2022-03-10 15:43:00|2330.23|2330.23|2330.34|2330.34|2330.34|2330.34|2330.23|2330.23|0
1646926990000|2022-03-10 15:43:10|2330.49|2330.49|2330.87|2330.87|2330.87|2330.87|2330.49|2330.49|0
1646927000000|2022-03-10 15:43:20|2330.93|2330.93|2330.93|2330.93|2331.05|2331.05|2330.93|2330.93|0
1646927010000|2022-03-10 15:43:30|2330.86|2330.86|2330.79|2330.79|2330.86|2330.86|2330.79|2330.79|0
1646927020000|2022-03-10 15:43:40|2330.91|2330.91|2330.97|2330.97|2330.97|2330.97|2330.91|2330.91|0
1646927030000|2022-03-10 15:43:50|2331.1|2331.1|2331.1|2331.1|2331.1|2331.1|2331.1|2331.1|0
1646927040000|2022-03-10 15:44:00|2331.05|2331.05|2330.75|2330.75|2331.05|2331.05|2330.75|2330.75|0
1646927050000|2022-03-10 15:44:10|2330.61|2330.61|2330.47|2330.47|2330.61|2330.61|2330.47|2330.47|0
1646927060000|2022-03-10 15:44:20|2330.4|2330.4|2330.47|2330.47|2330.47|2330.47|2330.4|2330.4|0
1646927080000|2022-03-10 15:44:40|2330.35|2330.35|2330.29|2330.29|2330.35|2330.35|2330.29|2330.29|0
1646927100000|2022-03-10 15:45:00|2330.36|2330.36|2330.42|2330.42|2330.42|2330.42|2330.36|2330.36|0
1646927110000|2022-03-10 15:45:10|2330.36|2330.36|2330.21|2330.21|2330.5|2330.5|2330.21|2330.21|0
1646927120000|2022-03-10 15:45:20|2330.15|2330.15|2329.4|2329.4|2330.15|2330.15|2329.4|2329.4|0
1646927130000|2022-03-10 15:45:30|2329.47|2329.47|2329.47|2329.47|2329.47|2329.47|2329.47|2329.47|0
1646927140000|2022-03-10 15:45:40|2329.34|2329.34|2329.47|2329.47|2329.47|2329.47|2329.34|2329.34|0
1646927150000|2022-03-10 15:45:50|2329.81|2329.81|2329.81|2329.81|2329.81|2329.81|2329.81|2329.81|0
1646927160000|2022-03-10 15:46:00|2329.92|2329.92|2329.78|2329.78|2329.92|2329.92|2329.78|2329.78|0
1646927170000|2022-03-10 15:46:10|2329.91|2329.91|2330.07|2330.07|2330.07|2330.07|2329.91|2329.91|0
1646927180000|2022-03-10 15:46:20|2330|2330|2329.76|2329.76|2330|2330|2329.76|2329.76|0
1646927190000|2022-03-10 15:46:30|2329.6|2329.6|2329.23|2329.23|2329.62|2329.62|2329.23|2329.23|0
1646927200000|2022-03-10 15:46:40|2329.06|2329.06|2328.99|2328.99|2329.06|2329.06|2328.99|2328.99|0
1646927210000|2022-03-10 15:46:50|2329.15|2329.15|2329.38|2329.38|2329.38|2329.38|2329.15|2329.15|0
1646927220000|2022-03-10 15:47:00|2329.54|2329.54|2329.77|2329.77|2329.77|2329.77|2329.54|2329.54|0
1646927230000|2022-03-10 15:47:10|2329.8|2329.8|2329.92|2329.92|2329.98|2329.98|2329.8|2329.8|0
1646927240000|2022-03-10 15:47:20|2330.03|2330.03|2330.03|2330.03|2330.03|2330.03|2330.03|2330.03|0
1646927250000|2022-03-10 15:47:30|2330.11|2330.11|2330.97|2330.97|2330.97|2330.97|2330.11|2330.11|0
1646927260000|2022-03-10 15:47:40|2331.01|2331.01|2330.94|2330.94|2331.01|2331.01|2330.94|2330.94|0
1646927270000|2022-03-10 15:47:50|2331.05|2331.05|2331.05|2331.05|2331.05|2331.05|2331.05|2331.05|0
1646927280000|2022-03-10 15:48:00|2331.11|2331.11|2331.11|2331.11|2331.11|2331.11|2331.11|2331.11|0
1646927290000|2022-03-10 15:48:10|2331.18|2331.18|2331.46|2331.46|2331.46|2331.46|2331.18|2331.18|0
1646927300000|2022-03-10 15:48:20|2331.68|2331.68|2331.68|2331.68|2331.68|2331.68|2331.68|2331.68|0
1646927310000|2022-03-10 15:48:30|2331.76|2331.76|2332.24|2332.24|2332.3|2332.3|2331.76|2331.76|0
1646927320000|2022-03-10 15:48:40|2332.4|2332.4|2332.47|2332.47|2332.55|2332.55|2332.4|2332.4|0
1646927330000|2022-03-10 15:48:50|2332.55|2332.55|2332.55|2332.55|2332.55|2332.55|2332.55|2332.55|0
1646927340000|2022-03-10 15:49:00|2332.47|2332.47|2332.39|2332.39|2332.54|2332.54|2332.39|2332.39|0
1646927350000|2022-03-10 15:49:10|2332.55|2332.55|2332.55|2332.55|2332.71|2332.71|2332.4|2332.4|0
1646927360000|2022-03-10 15:49:20|2332.47|2332.47|2332.59|2332.59|2332.66|2332.66|2332.47|2332.47|0
1646927370000|2022-03-10 15:49:30|2332.65|2332.65|2332.65|2332.65|2332.65|2332.65|2332.65|2332.65|0
1646927380000|2022-03-10 15:49:40|2332.57|2332.57|2331.54|2331.54|2332.57|2332.57|2331.54|2331.54|0
1646927390000|2022-03-10 15:49:50|2331.36|2331.36|2331.09|2331.09|2331.48|2331.48|2331.09|2331.09|0
1646927400000|2022-03-10 15:50:00|2331.15|2331.15|2331.35|2331.35|2331.35|2331.35|2331.07|2331.07|0
1646927410000|2022-03-10 15:50:10|2331.27|2331.27|2331.27|2331.27|2331.27|2331.27|2331.27|2331.27|0
1646927420000|2022-03-10 15:50:20|2331.14|2331.14|2330.49|2330.49|2331.14|2331.14|2330.49|2330.49|0
1646927430000|2022-03-10 15:50:30|2330.57|2330.57|2330.63|2330.63|2330.72|2330.72|2330.57|2330.57|0
1646927450000|2022-03-10 15:50:50|2330.71|2330.71|2330.71|2330.71|2330.71|2330.71|2330.71|2330.71|0
1646927460000|2022-03-10 15:51:00|2330.57|2330.57|2329.08|2329.08|2330.6|2330.6|2329.08|2329.08|0
1646927470000|2022-03-10 15:51:10|2329.14|2329.14|2328.77|2328.77|2329.14|2329.14|2328.62|2328.62|0
1646927480000|2022-03-10 15:51:20|2328.66|2328.66|2328.35|2328.35|2328.66|2328.66|2328.35|2328.35|0
1646927490000|2022-03-10 15:51:30|2328.03|2328.03|2328.03|2328.03|2328.03|2328.03|2328.03|2328.03|0
1646927500000|2022-03-10 15:51:40|2327.96|2327.96|2328.07|2328.07|2328.07|2328.07|2327.96|2327.96|0
1646927510000|2022-03-10 15:51:50|2328.2|2328.2|2328.2|2328.2|2328.2|2328.2|2328.2|2328.2|0
1646927520000|2022-03-10 15:52:00|2328.23|2328.23|2329.42|2329.42|2329.52|2329.52|2328.23|2328.23|0
1646927540000|2022-03-10 15:52:20|2329.56|2329.56|2329.82|2329.82|2329.97|2329.97|2329.56|2329.56|0
1646927550000|2022-03-10 15:52:30|2329.75|2329.75|2329.42|2329.42|2329.75|2329.75|2329.42|2329.42|0
1646927560000|2022-03-10 15:52:40|2329.48|2329.48|2329.32|2329.32|2329.48|2329.48|2329.32|2329.32|0
1646927570000|2022-03-10 15:52:50|2329.45|2329.45|2329.33|2329.33|2329.45|2329.45|2329.28|2329.28|0
1646927610000|2022-03-10 15:53:30|2329.41|2329.41|2329.33|2329.33|2329.41|2329.41|2329.33|2329.33|0
1646927620000|2022-03-10 15:53:40|2329.3|2329.3|2329.3|2329.3|2329.3|2329.3|2329.3|2329.3|0
1646927650000|2022-03-10 15:54:10|2329.27|2329.27|2329.27|2329.27|2329.27|2329.27|2329.27|2329.27|0
1646927670000|2022-03-10 15:54:30|2329.34|2329.34|2329.27|2329.27|2329.34|2329.34|2329.27|2329.27|0
1646927690000|2022-03-10 15:54:50|2329.14|2329.14|2328.71|2328.71|2329.14|2329.14|2328.71|2328.71|0
1646927700000|2022-03-10 15:55:00|2328.78|2328.78|2328.58|2328.58|2328.78|2328.78|2328.58|2328.58|0
1646927710000|2022-03-10 15:55:10|2328.45|2328.45|2328.37|2328.37|2328.45|2328.45|2328.37|2328.37|0
1646927720000|2022-03-10 15:55:20|2328.31|2328.31|2327.9|2327.9|2328.31|2328.31|2327.9|2327.9|0
1646927730000|2022-03-10 15:55:30|2327.75|2327.75|2327.09|2327.09|2327.75|2327.75|2327.02|2327.02|0
1646927740000|2022-03-10 15:55:40|2326.97|2326.97|2327.06|2327.06|2327.19|2327.19|2326.97|2326.97|0
1646927750000|2022-03-10 15:55:50|2327.13|2327.13|2327.2|2327.2|2327.2|2327.2|2327.13|2327.13|0
1646927760000|2022-03-10 15:56:00|2327.13|2327.13|2327.13|2327.13|2327.13|2327.13|2327.13|2327.13|0
1646927770000|2022-03-10 15:56:10|2327.2|2327.2|2328.06|2328.06|2328.06|2328.06|2327.2|2327.2|0
1646927780000|2022-03-10 15:56:20|2328.22|2328.22|2328.22|2328.22|2328.22|2328.22|2328.22|2328.22|0
1646927790000|2022-03-10 15:56:30|2328.06|2328.06|2328.32|2328.32|2328.32|2328.32|2328.06|2328.06|0
1646927800000|2022-03-10 15:56:40|2328.59|2328.59|2328.59|2328.59|2328.59|2328.59|2328.59|2328.59|0
1646927810000|2022-03-10 15:56:50|2328.7|2328.7|2328.88|2328.88|2328.88|2328.88|2328.7|2328.7|0
1646927820000|2022-03-10 15:57:00|2328.94|2328.94|2328.73|2328.73|2328.94|2328.94|2328.58|2328.58|0
1646927830000|2022-03-10 15:57:10|2328.61|2328.61|2328.61|2328.61|2328.61|2328.61|2328.61|2328.61|0
1646927840000|2022-03-10 15:57:20|2328.53|2328.53|2328.53|2328.53|2328.53|2328.53|2328.53|2328.53|0
1646927860000|2022-03-10 15:57:40|2328.37|2328.37|2328.37|2328.37|2328.37|2328.37|2328.37|2328.37|0
1646927870000|2022-03-10 15:57:50|2328.34|2328.34|2328.34|2328.34|2328.34|2328.34|2328.34|2328.34|0
1646927880000|2022-03-10 15:58:00|2328.27|2328.27|2328.27|2328.27|2328.27|2328.27|2328.27|2328.27|0
1646927890000|2022-03-10 15:58:10|2328.21|2328.21|2328.13|2328.13|2328.21|2328.21|2328.03|2328.03|0
1646927900000|2022-03-10 15:58:20|2327.91|2327.91|2326.98|2326.98|2327.91|2327.91|2326.98|2326.98|0
1646927910000|2022-03-10 15:58:30|2326.83|2326.83|2326.86|2326.86|2326.86|2326.86|2326.83|2326.83|0
1646927920000|2022-03-10 15:58:40|2326.83|2326.83|2326.98|2326.98|2326.98|2326.98|2326.83|2326.83|0
1646927930000|2022-03-10 15:58:50|2326.67|2326.67|2326.61|2326.61|2326.67|2326.67|2326.61|2326.61|0
1646927940000|2022-03-10 15:59:00|2326.73|2326.73|2326.66|2326.66|2326.73|2326.73|2326.66|2326.66|0
1646927950000|2022-03-10 15:59:10|2326.7|2326.7|2325.67|2325.67|2326.7|2326.7|2325.63|2325.63|0
1646927960000|2022-03-10 15:59:20|2325.89|2325.89|2326.56|2326.56|2326.56|2326.56|2325.78|2325.78|0
1646927970000|2022-03-10 15:59:30|2326.4|2326.4|2326.27|2326.27|2326.4|2326.4|2326.09|2326.09|0
1646927980000|2022-03-10 15:59:40|2326.21|2326.21|2326.02|2326.02|2326.21|2326.21|2326.02|2326.02|0
1646927990000|2022-03-10 15:59:50|2325.92|2325.92|2325.92|2325.92|2325.92|2325.92|2325.92|2325.92|0
1646928000000|2022-03-10 16:00:00|2325.96|2325.96|2325.59|2325.59|2325.96|2325.96|2325.59|2325.59|0
1646928010000|2022-03-10 16:00:10|2325.66|2325.66|2325.16|2325.16|2325.66|2325.66|2325.16|2325.16|0
1646928020000|2022-03-10 16:00:20|2325.03|2325.03|2325.06|2325.06|2325.06|2325.06|2325.03|2325.03|0
1646928030000|2022-03-10 16:00:30|2324.92|2324.92|2324.92|2324.92|2324.92|2324.92|2324.92|2324.92|0
1646928040000|2022-03-10 16:00:40|2325.03|2325.03|2324.86|2324.86|2325.25|2325.25|2324.63|2324.63|0
1646928050000|2022-03-10 16:00:50|2324.78|2324.78|2324.97|2324.97|2324.97|2324.97|2324.71|2324.71|0
1646928060000|2022-03-10 16:01:00|2325.1|2325.1|2325.1|2325.1|2325.1|2325.1|2325.04|2325.04|0
1646928070000|2022-03-10 16:01:10|2325.18|2325.18|2324.39|2324.39|2325.18|2325.18|2324.39|2324.39|0
1646928080000|2022-03-10 16:01:20|2324.33|2324.33|2323.73|2323.73|2324.67|2324.67|2323.73|2323.73|0
1646928090000|2022-03-10 16:01:30|2323.55|2323.55|2323.67|2323.67|2323.73|2323.73|2323.55|2323.55|0
1646928100000|2022-03-10 16:01:40|2323.73|2323.73|2323.13|2323.13|2323.73|2323.73|2323.13|2323.13|0
1646928110000|2022-03-10 16:01:50|2323.19|2323.19|2322.53|2322.53|2323.19|2323.19|2322.53|2322.53|0
1646928120000|2022-03-10 16:02:00|2322.35|2322.35|2322.47|2322.47|2322.59|2322.59|2322.35|2322.35|0
1646928130000|2022-03-10 16:02:10|2322.33|2322.33|2322.33|2322.33|2322.33|2322.33|2322.27|2322.27|0
1646928140000|2022-03-10 16:02:20|2322.2|2322.2|2322.45|2322.45|2322.45|2322.45|2322.2|2322.2|0
1646928150000|2022-03-10 16:02:30|2322.27|2322.27|2322.03|2322.03|2322.39|2322.39|2322.03|2322.03|0
1646928160000|2022-03-10 16:02:40|2321.9|2321.9|2321.9|2321.9|2321.9|2321.9|2321.9|2321.9|0
1646928170000|2022-03-10 16:02:50|2322.03|2322.03|2323.38|2323.38|2323.38|2323.38|2322.03|2322.03|0
1646928180000|2022-03-10 16:03:00|2323.46|2323.46|2323.74|2323.74|2323.74|2323.74|2323.28|2323.28|0
1646928190000|2022-03-10 16:03:10|2323.8|2323.8|2323.8|2323.8|2323.8|2323.8|2323.8|2323.8|0
1646928200000|2022-03-10 16:03:20|2323.64|2323.64|2323.36|2323.36|2323.64|2323.64|2323.36|2323.36|0
1646928210000|2022-03-10 16:03:30|2323.55|2323.55|2324.57|2324.57|2324.64|2324.64|2323.42|2323.42|0
1646928220000|2022-03-10 16:03:40|2324.64|2324.64|2324.36|2324.36|2324.64|2324.64|2324.36|2324.36|0
1646928240000|2022-03-10 16:04:00|2324.44|2324.44|2323.61|2323.61|2324.56|2324.56|2323.61|2323.61|0
1646928250000|2022-03-10 16:04:10|2323.49|2323.49|2323.33|2323.33|2323.49|2323.49|2323.3|2323.3|0
1646928260000|2022-03-10 16:04:20|2323.22|2323.22|2323.28|2323.28|2323.28|2323.28|2323.16|2323.16|0
1646928270000|2022-03-10 16:04:30|2323.13|2323.13|2321.41|2321.41|2323.13|2323.13|2321.34|2321.34|0
1646928280000|2022-03-10 16:04:40|2321.35|2321.35|2321.45|2321.45|2321.45|2321.45|2321.23|2321.23|0
1646928290000|2022-03-10 16:04:50|2321.53|2321.53|2321.53|2321.53|2321.53|2321.53|2321.53|2321.53|0
1646928300000|2022-03-10 16:05:00|2321.65|2321.65|2321.49|2321.49|2321.65|2321.65|2321.37|2321.37|0
1646928310000|2022-03-10 16:05:10|2321.55|2321.55|2321.91|2321.91|2321.91|2321.91|2321.55|2321.55|0
1646928320000|2022-03-10 16:05:20|2322.04|2322.04|2322.1|2322.1|2322.18|2322.18|2322.04|2322.04|0
1646928330000|2022-03-10 16:05:30|2322.24|2322.24|2322.24|2322.24|2322.24|2322.24|2322.24|2322.24|0
1646928340000|2022-03-10 16:05:40|2322.16|2322.16|2322.16|2322.16|2322.16|2322.16|2322.16|2322.16|0
1646928350000|2022-03-10 16:05:50|2322.08|2322.08|2322.07|2322.07|2322.14|2322.14|2322.07|2322.07|0
1646928360000|2022-03-10 16:06:00|2322.2|2322.2|2322.2|2322.2|2322.2|2322.2|2322.2|2322.2|0
1646928380000|2022-03-10 16:06:20|2322.47|2322.47|2322.76|2322.76|2322.77|2322.77|2322.47|2322.47|0
1646928390000|2022-03-10 16:06:30|2322.68|2322.68|2322.67|2322.67|2322.74|2322.74|2322.67|2322.67|0
1646928400000|2022-03-10 16:06:40|2322.54|2322.54|2322.87|2322.87|2322.87|2322.87|2322.54|2322.54|0
1646928410000|2022-03-10 16:06:50|2322.61|2322.61|2322.44|2322.44|2322.61|2322.61|2322.44|2322.44|0
1646928420000|2022-03-10 16:07:00|2322.59|2322.59|2322.17|2322.17|2322.59|2322.59|2322.11|2322.11|0
1646928430000|2022-03-10 16:07:10|2322.11|2322.11|2322.09|2322.09|2322.17|2322.17|2321.97|2321.97|0
1646928440000|2022-03-10 16:07:20|2321.97|2321.97|2322.03|2322.03|2322.09|2322.09|2321.97|2321.97|0
1646928450000|2022-03-10 16:07:30|2322.19|2322.19|2322.67|2322.67|2322.67|2322.67|2322.19|2322.19|0
1646928460000|2022-03-10 16:07:40|2322.8|2322.8|2322.57|2322.57|2322.8|2322.8|2322.57|2322.57|0
1646928470000|2022-03-10 16:07:50|2322.5|2322.5|2322.07|2322.07|2322.5|2322.5|2322.05|2322.05|0
1646928480000|2022-03-10 16:08:00|2322.14|2322.14|2322.14|2322.14|2322.14|2322.14|2322.14|2322.14|0
1646928490000|2022-03-10 16:08:10|2322.22|2322.22|2322.22|2322.22|2322.22|2322.22|2322.22|2322.22|0
1646928500000|2022-03-10 16:08:20|2322.64|2322.64|2322.92|2322.92|2322.92|2322.92|2322.64|2322.64|0
1646928510000|2022-03-10 16:08:30|2323.08|2323.08|2323.14|2323.14|2323.15|2323.15|2323.08|2323.08|0
1646928520000|2022-03-10 16:08:40|2323.27|2323.27|2323.46|2323.46|2323.46|2323.46|2323.27|2323.27|0
1646928530000|2022-03-10 16:08:50|2323.4|2323.4|2323.4|2323.4|2323.4|2323.4|2323.4|2323.4|0
1646928540000|2022-03-10 16:09:00|2323.53|2323.53|2323.74|2323.74|2323.74|2323.74|2323.53|2323.53|0
1646928550000|2022-03-10 16:09:10|2323.82|2323.82|2324.01|2324.01|2324.01|2324.01|2323.71|2323.71|0
1646928560000|2022-03-10 16:09:20|2323.94|2323.94|2323.83|2323.83|2323.94|2323.94|2323.83|2323.83|0
1646928570000|2022-03-10 16:09:30|2323.96|2323.96|2323.96|2323.96|2323.96|2323.96|2323.96|2323.96|0
1646928580000|2022-03-10 16:09:40|2324.12|2324.12|2324.28|2324.28|2324.28|2324.28|2324.12|2324.12|0
1646928590000|2022-03-10 16:09:50|2324.22|2324.22|2324.23|2324.23|2324.23|2324.23|2324.16|2324.16|0
1646928600000|2022-03-10 16:10:00|2324.16|2324.16|2324.16|2324.16|2324.16|2324.16|2324.12|2324.12|0
1646928610000|2022-03-10 16:10:10|2324.09|2324.09|2324.08|2324.08|2324.09|2324.09|2323.86|2323.86|0
1646928620000|2022-03-10 16:10:20|2324.02|2324.02|2324.02|2324.02|2324.07|2324.07|2324.02|2324.02|0
1646928630000|2022-03-10 16:10:30|2324.13|2324.13|2324.34|2324.34|2324.34|2324.34|2323.95|2323.95|0
1646928640000|2022-03-10 16:10:40|2324.48|2324.48|2324.48|2324.48|2324.48|2324.48|2324.48|2324.48|0
1646928650000|2022-03-10 16:10:50|2324.55|2324.55|2324.55|2324.55|2324.55|2324.55|2324.55|2324.55|0
1646928660000|2022-03-10 16:11:00|2324.48|2324.48|2324.76|2324.76|2324.76|2324.76|2324.48|2324.48|0
1646928690000|2022-03-10 16:11:30|2324.64|2324.64|2324.64|2324.64|2324.71|2324.71|2324.52|2324.52|0
1646928700000|2022-03-10 16:11:40|2324.71|2324.71|2324.18|2324.18|2324.71|2324.71|2324.18|2324.18|0
1646928710000|2022-03-10 16:11:50|2324.22|2324.22|2324.19|2324.19|2324.25|2324.25|2324.19|2324.19|0
1646928720000|2022-03-10 16:12:00|2324.03|2324.03|2324.09|2324.09|2324.09|2324.09|2323.9|2323.9|0
1646928730000|2022-03-10 16:12:10|2324.06|2324.06|2323.88|2323.88|2324.06|2324.06|2323.88|2323.88|0
1646928740000|2022-03-10 16:12:20|2323.72|2323.72|2323.65|2323.65|2323.72|2323.72|2323.65|2323.65|0
1646928750000|2022-03-10 16:12:30|2323.79|2323.79|2323.89|2323.89|2323.9|2323.9|2323.79|2323.79|0
1646928760000|2022-03-10 16:12:40|2323.78|2323.78|2323.97|2323.97|2323.97|2323.97|2323.78|2323.78|0
1646928790000|2022-03-10 16:13:10|2323.86|2323.86|2323.06|2323.06|2323.86|2323.86|2323.06|2323.06|0
1646928800000|2022-03-10 16:13:20|2323.12|2323.12|2323.12|2323.12|2323.12|2323.12|2323.12|2323.12|0
1646928810000|2022-03-10 16:13:30|2323.44|2323.44|2324.35|2324.35|2324.35|2324.35|2323.33|2323.33|0
1646928820000|2022-03-10 16:13:40|2324.67|2324.67|2324.93|2324.93|2325.19|2325.19|2324.67|2324.67|0
1646928830000|2022-03-10 16:13:50|2324.87|2324.87|2324.87|2324.87|2324.87|2324.87|2324.87|2324.87|0
1646928840000|2022-03-10 16:14:00|2324.93|2324.93|2324.7|2324.7|2324.93|2324.93|2324.57|2324.57|0
1646928850000|2022-03-10 16:14:10|2324.64|2324.64|2324.7|2324.7|2324.7|2324.7|2324.51|2324.51|0
1646928860000|2022-03-10 16:14:20|2324.58|2324.58|2324.07|2324.07|2324.58|2324.58|2323.95|2323.95|0
1646928880000|2022-03-10 16:14:40|2324.2|2324.2|2325.36|2325.36|2325.36|2325.36|2324.2|2324.2|0
1646928890000|2022-03-10 16:14:50|2325.43|2325.43|2325.46|2325.46|2325.6|2325.6|2325.43|2325.43|0
1646928900000|2022-03-10 16:15:00|2325.39|2325.39|2324.57|2324.57|2325.39|2325.39|2324.57|2324.57|0
1646928910000|2022-03-10 16:15:10|2324.09|2324.09|2324.09|2324.09|2324.09|2324.09|2324.09|2324.09|0
1646928920000|2022-03-10 16:15:20|2323.96|2323.96|2324.05|2324.05|2324.05|2324.05|2323.8|2323.8|0
1646928930000|2022-03-10 16:15:30|2324.16|2324.16|2324|2324|2324.16|2324.16|2324|2324|0
1646928940000|2022-03-10 16:15:40|2323.96|2323.96|2323.96|2323.96|2323.96|2323.96|2323.96|2323.96|0
1646928950000|2022-03-10 16:15:50|2323.82|2323.82|2323.58|2323.58|2323.82|2323.82|2323.58|2323.58|0
1646928960000|2022-03-10 16:16:00|2323.5|2323.5|2323.5|2323.5|2323.5|2323.5|2323.5|2323.5|0
1646928970000|2022-03-10 16:16:10|2323.35|2323.35|2322.6|2322.6|2323.35|2323.35|2322.6|2322.6|0
1646928980000|2022-03-10 16:16:20|2322.23|2322.23|2321.03|2321.03|2322.23|2322.23|2321.03|2321.03|0
1646928990000|2022-03-10 16:16:30|2320.92|2320.92|2321.22|2321.22|2321.22|2321.22|2320.92|2320.92|0
1646929000000|2022-03-10 16:16:40|2321.15|2321.15|2321.34|2321.34|2321.49|2321.49|2321.15|2321.15|0
1646929010000|2022-03-10 16:16:50|2321.42|2321.42|2321.54|2321.54|2321.54|2321.54|2321.42|2321.42|0
1646929020000|2022-03-10 16:17:00|2321.66|2321.66|2322.12|2322.12|2322.23|2322.23|2321.66|2321.66|0
1646929030000|2022-03-10 16:17:10|2322.19|2322.19|2321.92|2321.92|2322.31|2322.31|2321.92|2321.92|0
1646929040000|2022-03-10 16:17:20|2321.76|2321.76|2321.76|2321.76|2321.76|2321.76|2321.76|2321.76|0
1646929050000|2022-03-10 16:17:30|2321.91|2321.91|2321.91|2321.91|2321.91|2321.91|2321.91|2321.91|0
1646929060000|2022-03-10 16:17:40|2321.78|2321.78|2321.56|2321.56|2321.78|2321.78|2321.56|2321.56|0
1646929070000|2022-03-10 16:17:50|2321.67|2321.67|2321.67|2321.67|2321.97|2321.97|2321.67|2321.67|0
1646929090000|2022-03-10 16:18:10|2321.61|2321.61|2321.61|2321.61|2321.61|2321.61|2321.61|2321.61|0
1646929100000|2022-03-10 16:18:20|2321.74|2321.74|2321.6|2321.6|2321.74|2321.74|2321.6|2321.6|0
1646929110000|2022-03-10 16:18:30|2321.39|2321.39|2321.39|2321.39|2321.39|2321.39|2321.39|2321.39|0
1646929120000|2022-03-10 16:18:40|2321.45|2321.45|2321.57|2321.57|2321.57|2321.57|2321.45|2321.45|0
1646929130000|2022-03-10 16:18:50|2321.67|2321.67|2321.67|2321.67|2321.67|2321.67|2321.67|2321.67|0
1646929140000|2022-03-10 16:19:00|2321.7|2321.7|2321.7|2321.7|2321.7|2321.7|2321.64|2321.64|0
1646929150000|2022-03-10 16:19:10|2321.82|2321.82|2321.98|2321.98|2321.98|2321.98|2321.69|2321.69|0
1646929160000|2022-03-10 16:19:20|2322.06|2322.06|2322.38|2322.38|2322.38|2322.38|2322.06|2322.06|0
1646929170000|2022-03-10 16:19:30|2322.31|2322.31|2322.54|2322.54|2322.54|2322.54|2322.31|2322.31|0
1646929180000|2022-03-10 16:19:40|2322.57|2322.57|2322.63|2322.63|2322.63|2322.63|2322.57|2322.57|0
1646929190000|2022-03-10 16:19:50|2322.36|2322.36|2321.99|2321.99|2322.36|2322.36|2321.99|2321.99|0
1646929200000|2022-03-10 16:20:00|2322.04|2322.04|2322.12|2322.12|2322.18|2322.18|2322.04|2322.04|0
1646929210000|2022-03-10 16:20:10|2322|2322|2321.96|2321.96|2322.09|2322.09|2321.96|2321.96|0
1646929230000|2022-03-10 16:20:30|2322.12|2322.12|2322.87|2322.87|2322.87|2322.87|2322.12|2322.12|0
1646929250000|2022-03-10 16:20:50|2322.8|2322.8|2322.29|2322.29|2322.8|2322.8|2322.29|2322.29|0
1646929260000|2022-03-10 16:21:00|2322.18|2322.18|2322.29|2322.29|2322.29|2322.29|2322.18|2322.18|0
1646929270000|2022-03-10 16:21:10|2322.18|2322.18|2322.25|2322.25|2322.25|2322.25|2322.18|2322.18|0
1646929280000|2022-03-10 16:21:20|2322.57|2322.57|2322.97|2322.97|2323.27|2323.27|2322.57|2322.57|0
1646929290000|2022-03-10 16:21:30|2323.09|2323.09|2323.09|2323.09|2323.09|2323.09|2323.09|2323.09|0
1646929300000|2022-03-10 16:21:40|2322.77|2322.77|2322.56|2322.56|2322.88|2322.88|2322.56|2322.56|0
1646929310000|2022-03-10 16:21:50|2322.67|2322.67|2322.54|2322.54|2322.71|2322.71|2322.54|2322.54|0
1646929320000|2022-03-10 16:22:00|2322.41|2322.41|2321.46|2321.46|2322.41|2322.41|2321.46|2321.46|0
1646929330000|2022-03-10 16:22:10|2321.38|2321.38|2321.1|2321.1|2321.38|2321.38|2321.1|2321.1|0
1646929340000|2022-03-10 16:22:20|2321.03|2321.03|2321.16|2321.16|2321.17|2321.17|2321.03|2321.03|0
1646929350000|2022-03-10 16:22:30|2321.05|2321.05|2321.13|2321.13|2321.24|2321.24|2321.05|2321.05|0
1646929360000|2022-03-10 16:22:40|2321.24|2321.24|2321.12|2321.12|2321.24|2321.24|2321.02|2321.02|0
1646929370000|2022-03-10 16:22:50|2321.17|2321.17|2320.89|2320.89|2321.17|2321.17|2320.89|2320.89|0
1646929400000|2022-03-10 16:23:20|2321.37|2321.37|2321.26|2321.26|2321.37|2321.37|2321.26|2321.26|0
1646929410000|2022-03-10 16:23:30|2321.04|2321.04|2321.15|2321.15|2321.15|2321.15|2321.04|2321.04|0
1646929420000|2022-03-10 16:23:40|2321.02|2321.02|2320.35|2320.35|2321.02|2321.02|2320.19|2320.19|0
1646929430000|2022-03-10 16:23:50|2320.24|2320.24|2320.24|2320.24|2320.24|2320.24|2320.24|2320.24|0
1646929440000|2022-03-10 16:24:00|2320.32|2320.32|2320.84|2320.84|2320.84|2320.84|2320.32|2320.32|0
1646929450000|2022-03-10 16:24:10|2320.95|2320.95|2320.95|2320.95|2320.95|2320.95|2320.72|2320.72|0
1646929460000|2022-03-10 16:24:20|2321.06|2321.06|2321.47|2321.47|2321.53|2321.53|2321.06|2321.06|0
1646929470000|2022-03-10 16:24:30|2321.14|2321.14|2320.96|2320.96|2321.14|2321.14|2320.96|2320.96|0
1646929480000|2022-03-10 16:24:40|2320.78|2320.78|2320.56|2320.56|2320.78|2320.78|2320.47|2320.47|0
1646929490000|2022-03-10 16:24:50|2320.68|2320.68|2320.72|2320.72|2320.72|2320.72|2320.56|2320.56|0
1646929500000|2022-03-10 16:25:00|2320.83|2320.83|2320.88|2320.88|2320.91|2320.91|2320.83|2320.83|0
1646929510000|2022-03-10 16:25:10|2320.95|2320.95|2320.45|2320.45|2320.95|2320.95|2320.33|2320.33|0
1646929520000|2022-03-10 16:25:20|2320.67|2320.67|2320.7|2320.7|2320.83|2320.83|2320.67|2320.67|0
1646929530000|2022-03-10 16:25:30|2320.82|2320.82|2320.8|2320.8|2320.9|2320.9|2320.72|2320.72|0
1646929540000|2022-03-10 16:25:40|2320.87|2320.87|2321.61|2321.61|2321.61|2321.61|2320.87|2320.87|0
1646929550000|2022-03-10 16:25:50|2321.34|2321.34|2321.21|2321.21|2321.34|2321.34|2321.07|2321.07|0
1646929560000|2022-03-10 16:26:00|2321.27|2321.27|2321.3|2321.3|2321.3|2321.3|2321.27|2321.27|0
1646929570000|2022-03-10 16:26:10|2321.17|2321.17|2320.58|2320.58|2321.23|2321.23|2320.47|2320.47|0
1646929580000|2022-03-10 16:26:20|2320.46|2320.46|2320.31|2320.31|2320.46|2320.46|2320.31|2320.31|0
1646929590000|2022-03-10 16:26:30|2320|2320|2319.28|2319.28|2320.22|2320.22|2319.28|2319.28|0
1646929600000|2022-03-10 16:26:40|2319.22|2319.22|2319.16|2319.16|2319.22|2319.22|2319.16|2319.16|0
1646929610000|2022-03-10 16:26:50|2319.01|2319.01|2319.04|2319.04|2319.04|2319.04|2318.77|2318.77|0
1646929620000|2022-03-10 16:27:00|2318.97|2318.97|2319.1|2319.1|2319.1|2319.1|2318.97|2318.97|0
1646929630000|2022-03-10 16:27:10|2319.17|2319.17|2319.17|2319.17|2319.36|2319.36|2319.17|2319.17|0
1646929640000|2022-03-10 16:27:20|2319.25|2319.25|2319.36|2319.36|2319.36|2319.36|2319.25|2319.25|0
1646929650000|2022-03-10 16:27:30|2319.3|2319.3|2318.74|2318.74|2319.37|2319.37|2318.74|2318.74|0
1646929660000|2022-03-10 16:27:40|2318.86|2318.86|2318.62|2318.62|2318.86|2318.86|2318.62|2318.62|0
1646929680000|2022-03-10 16:28:00|2318.79|2318.79|2318.68|2318.68|2318.91|2318.91|2318.68|2318.68|0
1646929690000|2022-03-10 16:28:10|2318.91|2318.91|2319.38|2319.38|2319.38|2319.38|2318.79|2318.79|0
1646929700000|2022-03-10 16:28:20|2319.31|2319.31|2318.98|2318.98|2319.39|2319.39|2318.98|2318.98|0
1646929710000|2022-03-10 16:28:30|2319.04|2319.04|2318.94|2318.94|2319.17|2319.17|2318.94|2318.94|0
1646929720000|2022-03-10 16:28:40|2318.88|2318.88|2318.2|2318.2|2318.88|2318.88|2318.2|2318.2|0
1646929730000|2022-03-10 16:28:50|2318.31|2318.31|2318.1|2318.1|2318.31|2318.31|2318.1|2318.1|0
1646929740000|2022-03-10 16:29:00|2318.16|2318.16|2317.69|2317.69|2318.16|2318.16|2317.69|2317.69|0
1646929750000|2022-03-10 16:29:10|2317.73|2317.73|2317.93|2317.93|2317.93|2317.93|2317.73|2317.73|0
1646929760000|2022-03-10 16:29:20|2317.89|2317.89|2317.78|2317.78|2318|2318|2317.57|2317.57|0
1646929770000|2022-03-10 16:29:30|2317.89|2317.89|2318.34|2318.34|2318.59|2318.59|2317.78|2317.78|0
1646929780000|2022-03-10 16:29:40|2318.49|2318.49|2319.27|2319.27|2319.29|2319.29|2318.49|2318.49|0
1646929790000|2022-03-10 16:29:50|2319.15|2319.15|2320.67|2320.67|2320.67|2320.67|2319.15|2319.15|0
1646986500000|2022-03-11 08:15:00|2335.52|2335.52|2337.1|2337.1|2337.1|2337.1|2335.52|2335.52|0
1646986510000|2022-03-11 08:15:10|2336.97|2336.97|2339.04|2339.04|2339.04|2339.04|2336.97|2336.97|0
1646986520000|2022-03-11 08:15:20|2338.97|2338.97|2338.71|2338.71|2338.97|2338.97|2338.71|2338.71|0
1646986530000|2022-03-11 08:15:30|2338.64|2338.64|2338.48|2338.48|2338.64|2338.64|2338.25|2338.25|0
1646986540000|2022-03-11 08:15:40|2339.15|2339.15|2339.87|2339.87|2339.87|2339.87|2339.15|2339.15|0
1646986550000|2022-03-11 08:15:50|2339.72|2339.72|2339.72|2339.72|2339.72|2339.72|2339.72|2339.72|0
1646986570000|2022-03-11 08:16:10|2339.99|2339.99|2340.16|2340.16|2340.52|2340.52|2339.93|2339.93|0
1646986580000|2022-03-11 08:16:20|2340|2340|2340.43|2340.43|2340.43|2340.43|2339.87|2339.87|0
1646986590000|2022-03-11 08:16:30|2340.56|2340.56|2341.01|2341.01|2341.85|2341.85|2340.49|2340.49|0
1646986600000|2022-03-11 08:16:40|2341.27|2341.27|2340.31|2340.31|2341.27|2341.27|2340.31|2340.31|0
1646986610000|2022-03-11 08:16:50|2339.92|2339.92|2339.39|2339.39|2339.92|2339.92|2339.1|2339.1|0
1646986620000|2022-03-11 08:17:00|2339.31|2339.31|2338.45|2338.45|2339.32|2339.32|2338.41|2338.41|0
1646986630000|2022-03-11 08:17:10|2338.14|2338.14|2338.08|2338.08|2338.24|2338.24|2337.78|2337.78|0
1646986640000|2022-03-11 08:17:20|2337.92|2337.92|2336.3|2336.3|2337.92|2337.92|2335.88|2335.88|0
1646986650000|2022-03-11 08:17:30|2336.23|2336.23|2335.61|2335.61|2336.23|2336.23|2335.35|2335.35|0
1646986660000|2022-03-11 08:17:40|2335.29|2335.29|2335.47|2335.47|2335.47|2335.47|2335.29|2335.29|0
1646986670000|2022-03-11 08:17:50|2335.33|2335.33|2335.42|2335.42|2335.66|2335.66|2335.17|2335.17|0
1646986680000|2022-03-11 08:18:00|2335.35|2335.35|2335.35|2335.35|2335.52|2335.52|2334.98|2334.98|0
1646986690000|2022-03-11 08:18:10|2335.2|2335.2|2334.13|2334.13|2335.2|2335.2|2334.13|2334.13|0
1646986700000|2022-03-11 08:18:20|2333.97|2333.97|2334.42|2334.42|2334.42|2334.42|2333.96|2333.96|0
1646986710000|2022-03-11 08:18:30|2334.35|2334.35|2334.66|2334.66|2334.86|2334.86|2334.35|2334.35|0
1646986720000|2022-03-11 08:18:40|2334.55|2334.55|2332.04|2332.04|2334.55|2334.55|2332.04|2332.04|0
1646986730000|2022-03-11 08:18:50|2332.18|2332.18|2332.41|2332.41|2332.62|2332.62|2332.18|2332.18|0
1646986740000|2022-03-11 08:19:00|2332.28|2332.28|2331.48|2331.48|2332.28|2332.28|2330.48|2330.48|0
1646986750000|2022-03-11 08:19:10|2331.7|2331.7|2331.31|2331.31|2331.76|2331.76|2331|2331|0
1646986760000|2022-03-11 08:19:20|2331.65|2331.65|2331.85|2331.85|2331.85|2331.85|2331.65|2331.65|0
1646986770000|2022-03-11 08:19:30|2332.31|2332.31|2333.42|2333.42|2333.74|2333.74|2332.31|2332.31|0
1646986780000|2022-03-11 08:19:40|2333.74|2333.74|2331.85|2331.85|2333.74|2333.74|2331.85|2331.85|0
1646986790000|2022-03-11 08:19:50|2331.66|2331.66|2332.39|2332.39|2332.39|2332.39|2331.48|2331.48|0
1646986800000|2022-03-11 08:20:00|2332.61|2332.61|2333.86|2333.86|2334|2334|2332.61|2332.61|0
1646986810000|2022-03-11 08:20:10|2333.79|2333.79|2334.59|2334.59|2334.59|2334.59|2333.79|2333.79|0
1646986820000|2022-03-11 08:20:20|2333.95|2333.95|2333.77|2333.77|2334.11|2334.11|2333.77|2333.77|0
1646986830000|2022-03-11 08:20:30|2333.84|2333.84|2333.46|2333.46|2333.96|2333.96|2333.46|2333.46|0
1646986840000|2022-03-11 08:20:40|2333.14|2333.14|2333.03|2333.03|2333.79|2333.79|2333.03|2333.03|0
1646986850000|2022-03-11 08:20:50|2333.11|2333.11|2333.78|2333.78|2333.78|2333.78|2333.07|2333.07|0
1646986860000|2022-03-11 08:21:00|2334.67|2334.67|2337.4|2337.4|2337.75|2337.75|2334.67|2334.67|0
1646986870000|2022-03-11 08:21:10|2337.26|2337.26|2335.04|2335.04|2337.4|2337.4|2334.91|2334.91|0
1646986880000|2022-03-11 08:21:20|2334.9|2334.9|2334.91|2334.91|2334.91|2334.91|2334.61|2334.61|0
1646986890000|2022-03-11 08:21:30|2334.84|2334.84|2335.5|2335.5|2335.5|2335.5|2334.84|2334.84|0
1646986900000|2022-03-11 08:21:40|2335.79|2335.79|2336.76|2336.76|2336.76|2336.76|2335.79|2335.79|0
1646986910000|2022-03-11 08:21:50|2336.96|2336.96|2337.25|2337.25|2337.25|2337.25|2336.96|2336.96|0
1646986920000|2022-03-11 08:22:00|2336.93|2336.93|2337.08|2337.08|2337.24|2337.24|2336.93|2336.93|0
1646986930000|2022-03-11 08:22:10|2336.92|2336.92|2337.88|2337.88|2337.88|2337.88|2336.92|2336.92|0
1646986940000|2022-03-11 08:22:20|2337.81|2337.81|2336.41|2336.41|2337.81|2337.81|2336.41|2336.41|0
1646986950000|2022-03-11 08:22:30|2336.64|2336.64|2336.85|2336.85|2336.85|2336.85|2336.64|2336.64|0
1646986960000|2022-03-11 08:22:40|2336.63|2336.63|2336.4|2336.4|2336.7|2336.7|2336.4|2336.4|0
1646986970000|2022-03-11 08:22:50|2336.47|2336.47|2336.95|2336.95|2337.1|2337.1|2336.47|2336.47|0
1646986980000|2022-03-11 08:23:00|2337.3|2337.3|2335.68|2335.68|2337.3|2337.3|2335.68|2335.68|0
1646986990000|2022-03-11 08:23:10|2335.62|2335.62|2336.42|2336.42|2336.54|2336.54|2335.49|2335.49|0
1646987000000|2022-03-11 08:23:20|2337.06|2337.06|2336.74|2336.74|2337.06|2337.06|2336.74|2336.74|0
1646987010000|2022-03-11 08:23:30|2336.29|2336.29|2336.45|2336.45|2336.53|2336.53|2336.29|2336.29|0
1646987020000|2022-03-11 08:23:40|2336.29|2336.29|2335.6|2335.6|2336.29|2336.29|2335.6|2335.6|0
1646987030000|2022-03-11 08:23:50|2335.76|2335.76|2333.55|2333.55|2335.76|2335.76|2333.18|2333.18|0
1646987040000|2022-03-11 08:24:00|2333.87|2333.87|2333.65|2333.65|2333.87|2333.87|2333.65|2333.65|0
1646987050000|2022-03-11 08:24:10|2333.73|2333.73|2334.95|2334.95|2334.95|2334.95|2333.73|2333.73|0
1646987060000|2022-03-11 08:24:20|2335|2335|2336.17|2336.17|2336.17|2336.17|2335|2335|0
1646987070000|2022-03-11 08:24:30|2336.68|2336.68|2336.19|2336.19|2336.68|2336.68|2336.19|2336.19|0
1646987080000|2022-03-11 08:24:40|2336.03|2336.03|2335.21|2335.21|2336.03|2336.03|2335.21|2335.21|0
1646987090000|2022-03-11 08:24:50|2335.33|2335.33|2336.15|2336.15|2336.15|2336.15|2335.33|2335.33|0
1646987100000|2022-03-11 08:25:00|2336.08|2336.08|2337.28|2337.28|2337.28|2337.28|2336.08|2336.08|0
1646987110000|2022-03-11 08:25:10|2337.47|2337.47|2338|2338|2338.07|2338.07|2337.47|2337.47|0
1646987120000|2022-03-11 08:25:20|2338.03|2338.03|2338.38|2338.38|2338.38|2338.38|2338.03|2338.03|0
1646987130000|2022-03-11 08:25:30|2338.6|2338.6|2339.89|2339.89|2339.89|2339.89|2338.6|2338.6|0
1646987140000|2022-03-11 08:25:40|2340.05|2340.05|2341.14|2341.14|2341.2|2341.2|2340.05|2340.05|0
1646987150000|2022-03-11 08:25:50|2341.21|2341.21|2342.07|2342.07|2342.07|2342.07|2341.21|2341.21|0
1646987160000|2022-03-11 08:26:00|2341.94|2341.94|2341.6|2341.6|2342.07|2342.07|2341.44|2341.44|0
1646987170000|2022-03-11 08:26:10|2341.92|2341.92|2342.96|2342.96|2342.96|2342.96|2341.85|2341.85|0
1646987180000|2022-03-11 08:26:20|2342.9|2342.9|2342.9|2342.9|2342.9|2342.9|2342.83|2342.83|0
1646987190000|2022-03-11 08:26:30|2343.17|2343.17|2345.15|2345.15|2345.15|2345.15|2343.17|2343.17|0
1646987200000|2022-03-11 08:26:40|2345.08|2345.08|2345.14|2345.14|2345.14|2345.14|2344.66|2344.66|0
1646987210000|2022-03-11 08:26:50|2345.07|2345.07|2345.53|2345.53|2345.53|2345.53|2345.07|2345.07|0
1646987220000|2022-03-11 08:27:00|2345.46|2345.46|2345.71|2345.71|2345.93|2345.93|2345.27|2345.27|0
1646987230000|2022-03-11 08:27:10|2345.63|2345.63|2343.71|2343.71|2345.7|2345.7|2343.71|2343.71|0
1646987240000|2022-03-11 08:27:20|2344.03|2344.03|2344.1|2344.1|2344.1|2344.1|2344.03|2344.03|0
1646987250000|2022-03-11 08:27:30|2344.03|2344.03|2342.79|2342.79|2344.03|2344.03|2342.79|2342.79|0
1646987260000|2022-03-11 08:27:40|2343.11|2343.11|2343.3|2343.3|2343.3|2343.3|2343.11|2343.11|0
1646987270000|2022-03-11 08:27:50|2343.37|2343.37|2343.64|2343.64|2343.64|2343.64|2343.37|2343.37|0
1646987280000|2022-03-11 08:28:00|2343.32|2343.32|2341.64|2341.64|2343.32|2343.32|2341.33|2341.33|0
1646987290000|2022-03-11 08:28:10|2341.7|2341.7|2341.98|2341.98|2341.98|2341.98|2341.63|2341.63|0
1646987300000|2022-03-11 08:28:20|2342.04|2342.04|2343.29|2343.29|2343.6|2343.6|2342.04|2342.04|0
1646987310000|2022-03-11 08:28:30|2343.16|2343.16|2342.87|2342.87|2343.16|2343.16|2342.87|2342.87|0
1646987320000|2022-03-11 08:28:40|2342.68|2342.68|2342.39|2342.39|2342.68|2342.68|2342.25|2342.25|0
1646987330000|2022-03-11 08:28:50|2342.46|2342.46|2342.46|2342.46|2342.46|2342.46|2342.46|2342.46|0
1646987340000|2022-03-11 08:29:00|2342.33|2342.33|2342.14|2342.14|2342.33|2342.33|2342.08|2342.08|0
1646987350000|2022-03-11 08:29:10|2342.11|2342.11|2342.42|2342.42|2342.42|2342.42|2342.11|2342.11|0
1646987360000|2022-03-11 08:29:20|2342.5|2342.5|2342.46|2342.46|2342.72|2342.72|2342.46|2342.46|0
1646987370000|2022-03-11 08:29:30|2341.82|2341.82|2341.87|2341.87|2341.87|2341.87|2341.66|2341.66|0
1646987380000|2022-03-11 08:29:40|2341.8|2341.8|2343.27|2343.27|2343.27|2343.27|2341.8|2341.8|0
1646987390000|2022-03-11 08:29:50|2343.43|2343.43|2343.31|2343.31|2344.52|2344.52|2343.31|2343.31|0
1646987400000|2022-03-11 08:30:00|2342.51|2342.51|2341.75|2341.75|2342.51|2342.51|2341.73|2341.73|0
1646987410000|2022-03-11 08:30:10|2341.8|2341.8|2342.41|2342.41|2342.41|2342.41|2341.8|2341.8|0
1646987420000|2022-03-11 08:30:20|2342.34|2342.34|2342.03|2342.03|2342.34|2342.34|2341.87|2341.87|0
1646987430000|2022-03-11 08:30:30|2342.1|2342.1|2342.1|2342.1|2342.1|2342.1|2342.1|2342.1|0
1646987440000|2022-03-11 08:30:40|2342.18|2342.18|2341.99|2341.99|2342.18|2342.18|2341.99|2341.99|0
1646987450000|2022-03-11 08:30:50|2341.92|2341.92|2341.61|2341.61|2341.92|2341.92|2341.61|2341.61|0
1646987460000|2022-03-11 08:31:00|2341.28|2341.28|2341.28|2341.28|2341.28|2341.28|2341.28|2341.28|0
1646987470000|2022-03-11 08:31:10|2340.83|2340.83|2340.86|2340.86|2340.86|2340.86|2340.8|2340.8|0
1646987480000|2022-03-11 08:31:20|2340.53|2340.53|2339.89|2339.89|2340.53|2340.53|2339.89|2339.89|0
1646987490000|2022-03-11 08:31:30|2339.86|2339.86|2338.53|2338.53|2340.01|2340.01|2338.53|2338.53|0
1646987500000|2022-03-11 08:31:40|2338.46|2338.46|2338.25|2338.25|2338.46|2338.46|2338.17|2338.17|0
1646987510000|2022-03-11 08:31:50|2338.1|2338.1|2337.82|2337.82|2338.38|2338.38|2337.82|2337.82|0
1646987520000|2022-03-11 08:32:00|2337.46|2337.46|2336.5|2336.5|2337.46|2337.46|2336.5|2336.5|0
1646987530000|2022-03-11 08:32:10|2336.98|2336.98|2336.08|2336.08|2336.98|2336.98|2336.08|2336.08|0
1646987540000|2022-03-11 08:32:20|2336.41|2336.41|2336.15|2336.15|2336.41|2336.41|2336.15|2336.15|0
1646987550000|2022-03-11 08:32:30|2336.09|2336.09|2336.16|2336.16|2336.16|2336.16|2336.09|2336.09|0
1646987560000|2022-03-11 08:32:40|2336.09|2336.09|2336.09|2336.09|2336.09|2336.09|2336.09|2336.09|0
1646987580000|2022-03-11 08:33:00|2335.83|2335.83|2335.8|2335.8|2336.03|2336.03|2335.8|2335.8|0
1646987590000|2022-03-11 08:33:10|2335.49|2335.49|2336.02|2336.02|2336.08|2336.08|2335.49|2335.49|0
1646987600000|2022-03-11 08:33:20|2335.78|2335.78|2334.28|2334.28|2335.78|2335.78|2334.28|2334.28|0
1646987610000|2022-03-11 08:33:30|2334.44|2334.44|2334.57|2334.57|2334.57|2334.57|2334.44|2334.44|0
1646987620000|2022-03-11 08:33:40|2334.89|2334.89|2334.35|2334.35|2334.96|2334.96|2334.35|2334.35|0
1646987630000|2022-03-11 08:33:50|2334.28|2334.28|2332.9|2332.9|2334.28|2334.28|2332.9|2332.9|0
1646987640000|2022-03-11 08:34:00|2332.97|2332.97|2331.84|2331.84|2332.97|2332.97|2331.77|2331.77|0
1646987650000|2022-03-11 08:34:10|2331.96|2331.96|2331.82|2331.82|2332.46|2332.46|2331.73|2331.73|0
1646987660000|2022-03-11 08:34:20|2332.14|2332.14|2330.87|2330.87|2332.14|2332.14|2330.87|2330.87|0
1646987670000|2022-03-11 08:34:30|2330.55|2330.55|2332.43|2332.43|2332.43|2332.43|2330.55|2330.55|0
1646987680000|2022-03-11 08:34:40|2332.27|2332.27|2332.27|2332.27|2332.27|2332.27|2332.27|2332.27|0
1646987690000|2022-03-11 08:34:50|2331.35|2331.35|2331.64|2331.64|2331.64|2331.64|2331.35|2331.35|0
1646987700000|2022-03-11 08:35:00|2331.85|2331.85|2332.63|2332.63|2332.63|2332.63|2331.85|2331.85|0
1646987710000|2022-03-11 08:35:10|2332.34|2332.34|2333.31|2333.31|2333.31|2333.31|2332.34|2332.34|0
1646987730000|2022-03-11 08:35:30|2333.47|2333.47|2333.47|2333.47|2333.63|2333.63|2333.47|2333.47|0
1646987740000|2022-03-11 08:35:40|2332.99|2332.99|2332.02|2332.02|2332.99|2332.99|2332.02|2332.02|0
1646987750000|2022-03-11 08:35:50|2331.98|2331.98|2331.05|2331.05|2331.98|2331.98|2330.86|2330.86|0
1646987760000|2022-03-11 08:36:00|2331.31|2331.31|2331.31|2331.31|2331.31|2331.31|2331.31|2331.31|0
1646987770000|2022-03-11 08:36:10|2331.43|2331.43|2331.43|2331.43|2331.5|2331.5|2331.43|2331.43|0
1646987780000|2022-03-11 08:36:20|2331.5|2331.5|2332.33|2332.33|2332.33|2332.33|2331.5|2331.5|0
1646987790000|2022-03-11 08:36:30|2332.39|2332.39|2332.53|2332.53|2332.53|2332.53|2332.39|2332.39|0
1646987800000|2022-03-11 08:36:40|2331.98|2331.98|2332.08|2332.08|2332.08|2332.08|2331.76|2331.76|0
1646987810000|2022-03-11 08:36:50|2332.24|2332.24|2332.24|2332.24|2332.24|2332.24|2332.24|2332.24|0
1646987820000|2022-03-11 08:37:00|2332.16|2332.16|2332.16|2332.16|2332.16|2332.16|2332.16|2332.16|0
1646987830000|2022-03-11 08:37:10|2332.11|2332.11|2331.25|2331.25|2332.11|2332.11|2331.16|2331.16|0
1646987840000|2022-03-11 08:37:20|2331.39|2331.39|2331.39|2331.39|2331.39|2331.39|2331.39|2331.39|0
1646987850000|2022-03-11 08:37:30|2331.23|2331.23|2331.26|2331.26|2331.59|2331.59|2331.23|2331.23|0
1646987860000|2022-03-11 08:37:40|2331.42|2331.42|2331.42|2331.42|2331.42|2331.42|2331.42|2331.42|0
1646987880000|2022-03-11 08:38:00|2331.15|2331.15|2330.94|2330.94|2331.15|2331.15|2330.76|2330.76|0
1646987890000|2022-03-11 08:38:10|2331.25|2331.25|2331.25|2331.25|2331.25|2331.25|2331.25|2331.25|0
1646987900000|2022-03-11 08:38:20|2330.88|2330.88|2331|2331|2331|2331|2330.87|2330.87|0
1646987910000|2022-03-11 08:38:30|2331.13|2331.13|2330.99|2330.99|2331.13|2331.13|2330.99|2330.99|0
1646987920000|2022-03-11 08:38:40|2331.2|2331.2|2331.56|2331.56|2331.56|2331.56|2331.2|2331.2|0
1646987930000|2022-03-11 08:38:50|2331.34|2331.34|2331.41|2331.41|2331.49|2331.49|2331.34|2331.34|0
1646987940000|2022-03-11 08:39:00|2331.15|2331.15|2330.99|2330.99|2331.15|2331.15|2330.99|2330.99|0
1646987950000|2022-03-11 08:39:10|2331.07|2331.07|2331.07|2331.07|2331.07|2331.07|2331.07|2331.07|0
1646987960000|2022-03-11 08:39:20|2331|2331|2331|2331|2331|2331|2331|2331|0
1646987970000|2022-03-11 08:39:30|2331.07|2331.07|2331.36|2331.36|2331.36|2331.36|2331.07|2331.07|0
1646987980000|2022-03-11 08:39:40|2331.16|2331.16|2331.05|2331.05|2331.16|2331.16|2331.05|2331.05|0
1646987990000|2022-03-11 08:39:50|2331.36|2331.36|2331.36|2331.36|2331.36|2331.36|2331.36|2331.36|0
1646988000000|2022-03-11 08:40:00|2331.21|2331.21|2331.71|2331.71|2331.71|2331.71|2331.21|2331.21|0
1646988010000|2022-03-11 08:40:10|2331.52|2331.52|2331.01|2331.01|2331.52|2331.52|2331.01|2331.01|0
1646988020000|2022-03-11 08:40:20|2331.23|2331.23|2331.65|2331.65|2331.65|2331.65|2331.23|2331.23|0
1646988030000|2022-03-11 08:40:30|2331.88|2331.88|2331.88|2331.88|2331.88|2331.88|2331.88|2331.88|0
1646988040000|2022-03-11 08:40:40|2331.83|2331.83|2331.83|2331.83|2331.83|2331.83|2331.83|2331.83|0
1646988050000|2022-03-11 08:40:50|2331.95|2331.95|2331.75|2331.75|2331.95|2331.95|2331.75|2331.75|0
1646988060000|2022-03-11 08:41:00|2332.34|2332.34|2332.34|2332.34|2332.34|2332.34|2332.34|2332.34|0
1646988100000|2022-03-11 08:41:40|2333.01|2333.01|2333.22|2333.22|2333.33|2333.33|2332.93|2332.93|0
1646988110000|2022-03-11 08:41:50|2333.11|2333.11|2330.67|2330.67|2333.11|2333.11|2330.66|2330.66|0
1646988120000|2022-03-11 08:42:00|2330.6|2330.6|2330.2|2330.2|2330.6|2330.6|2330.2|2330.2|0
1646988130000|2022-03-11 08:42:10|2330.46|2330.46|2332.72|2332.72|2332.72|2332.72|2330.46|2330.46|0
1646988140000|2022-03-11 08:42:20|2332.88|2332.88|2333.51|2333.51|2333.59|2333.59|2332.88|2332.88|0
1646988150000|2022-03-11 08:42:30|2333.31|2333.31|2332.37|2332.37|2333.47|2333.47|2332.37|2332.37|0
1646988160000|2022-03-11 08:42:40|2332.44|2332.44|2332.43|2332.43|2332.5|2332.5|2332.21|2332.21|0
1646988170000|2022-03-11 08:42:50|2332.5|2332.5|2332.57|2332.57|2332.57|2332.57|2332.43|2332.43|0
1646988180000|2022-03-11 08:43:00|2332.8|2332.8|2333.02|2333.02|2333.02|2333.02|2332.8|2332.8|0
1646988190000|2022-03-11 08:43:10|2333.28|2333.28|2334.02|2334.02|2334.02|2334.02|2333.28|2333.28|0
1646988200000|2022-03-11 08:43:20|2334.45|2334.45|2334.67|2334.67|2335|2335|2334.45|2334.45|0
1646988210000|2022-03-11 08:43:30|2334.82|2334.82|2334.82|2334.82|2334.82|2334.82|2334.82|2334.82|0
1646988220000|2022-03-11 08:43:40|2334.61|2334.61|2334.52|2334.52|2334.77|2334.77|2334.4|2334.4|0
1646988230000|2022-03-11 08:43:50|2334.16|2334.16|2332.73|2332.73|2334.34|2334.34|2332.73|2332.73|0
1646988240000|2022-03-11 08:44:00|2333.01|2333.01|2333.72|2333.72|2333.72|2333.72|2333.01|2333.01|0
1646988250000|2022-03-11 08:44:10|2333.29|2333.29|2333.29|2333.29|2333.29|2333.29|2333.29|2333.29|0
1646988260000|2022-03-11 08:44:20|2333.16|2333.16|2333.29|2333.29|2333.29|2333.29|2333.16|2333.16|0
1646988280000|2022-03-11 08:44:40|2333.15|2333.15|2333.15|2333.15|2333.15|2333.15|2333.15|2333.15|0
1646988300000|2022-03-11 08:45:00|2333.38|2333.38|2333.46|2333.46|2333.46|2333.46|2333.38|2333.38|0
1646988310000|2022-03-11 08:45:10|2333.23|2333.23|2334.04|2334.04|2334.17|2334.17|2333.23|2333.23|0
1646988320000|2022-03-11 08:45:20|2333.89|2333.89|2333.63|2333.63|2333.89|2333.89|2333.63|2333.63|0
1646988330000|2022-03-11 08:45:30|2333.76|2333.76|2334.89|2334.89|2334.89|2334.89|2333.76|2333.76|0
1646988340000|2022-03-11 08:45:40|2334.99|2334.99|2335.24|2335.24|2335.42|2335.42|2334.86|2334.86|0
1646988350000|2022-03-11 08:45:50|2335.37|2335.37|2335.61|2335.61|2335.61|2335.61|2335.37|2335.37|0
1646988370000|2022-03-11 08:46:10|2335.3|2335.3|2335.14|2335.14|2335.3|2335.3|2335.14|2335.14|0
1646988380000|2022-03-11 08:46:20|2335.27|2335.27|2334.33|2334.33|2335.27|2335.27|2334.26|2334.26|0
1646988390000|2022-03-11 08:46:30|2334.65|2334.65|2334.65|2334.65|2334.65|2334.65|2334.65|2334.65|0
1646988400000|2022-03-11 08:46:40|2334.49|2334.49|2334.47|2334.47|2334.49|2334.49|2334.22|2334.22|0
1646988420000|2022-03-11 08:47:00|2334.31|2334.31|2334.31|2334.31|2334.31|2334.31|2334.31|2334.31|0
1646988430000|2022-03-11 08:47:10|2334.19|2334.19|2334.27|2334.27|2334.27|2334.27|2334.19|2334.19|0
1646988440000|2022-03-11 08:47:20|2334.2|2334.2|2334.2|2334.2|2334.2|2334.2|2334.2|2334.2|0
1646988450000|2022-03-11 08:47:30|2334.27|2334.27|2334.04|2334.04|2334.27|2334.27|2334.04|2334.04|0
1646988460000|2022-03-11 08:47:40|2333.97|2333.97|2333.91|2333.91|2334.17|2334.17|2333.74|2333.74|0
1646988470000|2022-03-11 08:47:50|2334.06|2334.06|2335.15|2335.15|2335.3|2335.3|2333.45|2333.45|0
1646988480000|2022-03-11 08:48:00|2334.92|2334.92|2334.77|2334.77|2335.16|2335.16|2334.62|2334.62|0
1646988490000|2022-03-11 08:48:10|2334.71|2334.71|2335.09|2335.09|2335.09|2335.09|2334.71|2334.71|0
1646988500000|2022-03-11 08:48:20|2335.41|2335.41|2335.41|2335.41|2335.41|2335.41|2335.41|2335.41|0
1646988510000|2022-03-11 08:48:30|2335.28|2335.28|2335.9|2335.9|2335.92|2335.92|2335.28|2335.28|0
1646988520000|2022-03-11 08:48:40|2336.06|2336.06|2336.06|2336.06|2336.06|2336.06|2336.06|2336.06|0
1646988530000|2022-03-11 08:48:50|2336|2336|2336.02|2336.02|2336.24|2336.24|2336|2336|0
1646988540000|2022-03-11 08:49:00|2336.26|2336.26|2336.04|2336.04|2336.26|2336.26|2336.04|2336.04|0
1646988550000|2022-03-11 08:49:10|2335.64|2335.64|2335.57|2335.57|2335.64|2335.64|2335.51|2335.51|0
1646988570000|2022-03-11 08:49:30|2335.64|2335.64|2335.34|2335.34|2335.74|2335.74|2335.34|2335.34|0
1646988580000|2022-03-11 08:49:40|2335.48|2335.48|2334.89|2334.89|2335.48|2335.48|2334.89|2334.89|0
1646988590000|2022-03-11 08:49:50|2334.58|2334.58|2335.18|2335.18|2335.18|2335.18|2334.58|2334.58|0
1646988600000|2022-03-11 08:50:00|2334.91|2334.91|2334.7|2334.7|2334.91|2334.91|2334.7|2334.7|0
1646988620000|2022-03-11 08:50:20|2334.85|2334.85|2335.1|2335.1|2335.1|2335.1|2334.85|2334.85|0
1646988630000|2022-03-11 08:50:30|2335.21|2335.21|2335.21|2335.21|2335.21|2335.21|2335.21|2335.21|0
1646988640000|2022-03-11 08:50:40|2335.43|2335.43|2335.64|2335.64|2335.64|2335.64|2335.43|2335.43|0
1646988670000|2022-03-11 08:51:10|2335.5|2335.5|2335.86|2335.86|2335.86|2335.86|2335.5|2335.5|0
1646988680000|2022-03-11 08:51:20|2335.78|2335.78|2335.78|2335.78|2335.78|2335.78|2335.78|2335.78|0
1646988700000|2022-03-11 08:51:40|2335.85|2335.85|2335.96|2335.96|2335.96|2335.96|2335.85|2335.85|0
1646988720000|2022-03-11 08:52:00|2336.1|2336.1|2335.96|2335.96|2336.1|2336.1|2335.96|2335.96|0
1646988730000|2022-03-11 08:52:10|2335.73|2335.73|2334.29|2334.29|2335.73|2335.73|2334.29|2334.29|0
1646988740000|2022-03-11 08:52:20|2334.55|2334.55|2334.87|2334.87|2334.87|2334.87|2334.55|2334.55|0
1646988750000|2022-03-11 08:52:30|2334.8|2334.8|2334.8|2334.8|2334.8|2334.8|2334.8|2334.8|0
1646988760000|2022-03-11 08:52:40|2334.58|2334.58|2334.58|2334.58|2334.58|2334.58|2334.58|2334.58|0
1646988770000|2022-03-11 08:52:50|2334.45|2334.45|2334.45|2334.45|2334.45|2334.45|2334.45|2334.45|0
1646988780000|2022-03-11 08:53:00|2334.52|2334.52|2334.97|2334.97|2334.97|2334.97|2334.52|2334.52|0
1646988790000|2022-03-11 08:53:10|2334.84|2334.84|2334.87|2334.87|2334.99|2334.99|2334.84|2334.84|0
1646988800000|2022-03-11 08:53:20|2335.35|2335.35|2335.69|2335.69|2335.95|2335.95|2335.35|2335.35|0
1646988820000|2022-03-11 08:53:40|2335.38|2335.38|2335.61|2335.61|2335.61|2335.61|2335.35|2335.35|0
1646988830000|2022-03-11 08:53:50|2335.77|2335.77|2335.8|2335.8|2335.92|2335.92|2335.77|2335.77|0
1646988840000|2022-03-11 08:54:00|2335.53|2335.53|2334.89|2334.89|2335.53|2335.53|2334.89|2334.89|0
1646988850000|2022-03-11 08:54:10|2334.81|2334.81|2334.42|2334.42|2334.81|2334.81|2334.42|2334.42|0
1646988860000|2022-03-11 08:54:20|2334.53|2334.53|2334.67|2334.67|2334.67|2334.67|2334.53|2334.53|0
1646988870000|2022-03-11 08:54:30|2334.78|2334.78|2334.83|2334.83|2334.95|2334.95|2334.78|2334.78|0
1646988890000|2022-03-11 08:54:50|2334.98|2334.98|2334.98|2334.98|2334.98|2334.98|2334.98|2334.98|0
1646988900000|2022-03-11 08:55:00|2334.91|2334.91|2334.91|2334.91|2334.91|2334.91|2334.91|2334.91|0
1646988920000|2022-03-11 08:55:20|2334.85|2334.85|2334.98|2334.98|2334.98|2334.98|2334.73|2334.73|0
1646988930000|2022-03-11 08:55:30|2335.31|2335.31|2337.56|2337.56|2337.56|2337.56|2335.2|2335.2|0
1646988940000|2022-03-11 08:55:40|2337.77|2337.77|2337.73|2337.73|2337.77|2337.77|2337.61|2337.61|0
1646988950000|2022-03-11 08:55:50|2337.65|2337.65|2337.65|2337.65|2337.65|2337.65|2337.65|2337.65|0
1646988960000|2022-03-11 08:56:00|2337.78|2337.78|2337.78|2337.78|2337.78|2337.78|2337.78|2337.78|0
1646988970000|2022-03-11 08:56:10|2338.39|2338.39|2338.42|2338.42|2338.64|2338.64|2338.39|2338.39|0
1646988980000|2022-03-11 08:56:20|2338.28|2338.28|2338.28|2338.28|2338.28|2338.28|2338.28|2338.28|0
1646988990000|2022-03-11 08:56:30|2338.46|2338.46|2338.3|2338.3|2338.46|2338.46|2338.3|2338.3|0
1646989010000|2022-03-11 08:56:50|2338.53|2338.53|2338.53|2338.53|2338.53|2338.53|2338.53|2338.53|0
1646989020000|2022-03-11 08:57:00|2338.17|2338.17|2338.39|2338.39|2338.39|2338.39|2338.17|2338.17|0
1646989030000|2022-03-11 08:57:10|2337.93|2337.93|2337.15|2337.15|2337.93|2337.93|2336.93|2336.93|0
1646989040000|2022-03-11 08:57:20|2337.31|2337.31|2337.52|2337.52|2337.52|2337.52|2337.31|2337.31|0
1646989050000|2022-03-11 08:57:30|2337.8|2337.8|2339.85|2339.85|2340.14|2340.14|2337.8|2337.8|0
1646989060000|2022-03-11 08:57:40|2340.12|2340.12|2340.12|2340.12|2340.12|2340.12|2340.12|2340.12|0
1646989070000|2022-03-11 08:57:50|2340.18|2340.18|2340.22|2340.22|2340.22|2340.22|2340.18|2340.18|0
1646989080000|2022-03-11 08:58:00|2340.34|2340.34|2340.34|2340.34|2340.34|2340.34|2340.34|2340.34|0
1646989090000|2022-03-11 08:58:10|2340.3|2340.3|2340.3|2340.3|2340.3|2340.3|2340.3|2340.3|0
1646989100000|2022-03-11 08:58:20|2340.23|2340.23|2340.23|2340.23|2340.23|2340.23|2340.23|2340.23|0
1646989110000|2022-03-11 08:58:30|2340.05|2340.05|2339.14|2339.14|2340.05|2340.05|2339.14|2339.14|0
1646989120000|2022-03-11 08:58:40|2339.02|2339.02|2339.1|2339.1|2339.1|2339.1|2338.95|2338.95|0
1646989130000|2022-03-11 08:58:50|2339.02|2339.02|2338.71|2338.71|2339.09|2339.09|2338.71|2338.71|0
1646989140000|2022-03-11 08:59:00|2338.56|2338.56|2338.08|2338.08|2338.56|2338.56|2338.08|2338.08|0
1646989160000|2022-03-11 08:59:20|2337.76|2337.76|2337.76|2337.76|2337.76|2337.76|2337.76|2337.76|0
1646989180000|2022-03-11 08:59:40|2337.65|2337.65|2338.13|2338.13|2338.13|2338.13|2337.65|2337.65|0
1646989190000|2022-03-11 08:59:50|2338.2|2338.2|2338.02|2338.02|2338.2|2338.2|2338.02|2338.02|0
1646989200000|2022-03-11 09:00:00|2338.5|2338.5|2338.48|2338.48|2338.56|2338.56|2338.41|2338.41|0
1646989210000|2022-03-11 09:00:10|2338.55|2338.55|2338.94|2338.94|2338.94|2338.94|2338.55|2338.55|0
1646989220000|2022-03-11 09:00:20|2339.01|2339.01|2339.33|2339.33|2339.33|2339.33|2339.01|2339.01|0
1646989230000|2022-03-11 09:00:30|2339.22|2339.22|2339.22|2339.22|2339.22|2339.22|2339.22|2339.22|0
1646989240000|2022-03-11 09:00:40|2339.4|2339.4|2338.92|2338.92|2339.4|2339.4|2338.92|2338.92|0
1646989270000|2022-03-11 09:01:10|2338.82|2338.82|2338.43|2338.43|2338.89|2338.89|2338.43|2338.43|0
1646989280000|2022-03-11 09:01:20|2338.49|2338.49|2338.49|2338.49|2338.49|2338.49|2338.49|2338.49|0
1646989290000|2022-03-11 09:01:30|2338.35|2338.35|2338.67|2338.67|2338.67|2338.67|2338.21|2338.21|0
1646989320000|2022-03-11 09:02:00|2338.51|2338.51|2337.88|2337.88|2338.51|2338.51|2337.88|2337.88|0
1646989330000|2022-03-11 09:02:10|2337.09|2337.09|2336.55|2336.55|2337.09|2337.09|2336.55|2336.55|0
1646989340000|2022-03-11 09:02:20|2336.38|2336.38|2336.41|2336.41|2336.41|2336.41|2336.38|2336.38|0
1646989350000|2022-03-11 09:02:30|2336.34|2336.34|2336.28|2336.28|2336.41|2336.41|2336.28|2336.28|0
1646989360000|2022-03-11 09:02:40|2336.54|2336.54|2337.11|2337.11|2337.11|2337.11|2336.51|2336.51|0
1646989370000|2022-03-11 09:02:50|2337.14|2337.14|2336.74|2336.74|2337.3|2337.3|2336.74|2336.74|0
1646989380000|2022-03-11 09:03:00|2336.61|2336.61|2336.02|2336.02|2336.61|2336.61|2336.02|2336.02|0
1646989390000|2022-03-11 09:03:10|2335.9|2335.9|2335.84|2335.84|2335.9|2335.9|2335.6|2335.6|0
1646989400000|2022-03-11 09:03:20|2335.56|2335.56|2335.56|2335.56|2335.56|2335.56|2335.56|2335.56|0
1646989410000|2022-03-11 09:03:30|2335.32|2335.32|2335.3|2335.3|2335.32|2335.32|2335.14|2335.14|0
1646989420000|2022-03-11 09:03:40|2334.94|2334.94|2335.3|2335.3|2335.3|2335.3|2334.94|2334.94|0
1646989430000|2022-03-11 09:03:50|2334.9|2334.9|2334.76|2334.76|2334.9|2334.9|2334.76|2334.76|0
1646989440000|2022-03-11 09:04:00|2334.64|2334.64|2333.77|2333.77|2334.64|2334.64|2333.77|2333.77|0
1646989470000|2022-03-11 09:04:30|2333.45|2333.45|2333.45|2333.45|2333.45|2333.45|2333.45|2333.45|0
1646989480000|2022-03-11 09:04:40|2333.52|2333.52|2333.84|2333.84|2333.84|2333.84|2333.52|2333.52|0
1646989490000|2022-03-11 09:04:50|2334.08|2334.08|2333.86|2333.86|2334.08|2334.08|2333.86|2333.86|0
1646989500000|2022-03-11 09:05:00|2333.59|2333.59|2333.72|2333.72|2333.73|2333.73|2333.5|2333.5|0
1646989510000|2022-03-11 09:05:10|2333.8|2333.8|2333.8|2333.8|2333.8|2333.8|2333.8|2333.8|0
1646989520000|2022-03-11 09:05:20|2334.08|2334.08|2334.08|2334.08|2334.08|2334.08|2334.08|2334.08|0
1646989530000|2022-03-11 09:05:30|2334.15|2334.15|2334.08|2334.08|2334.15|2334.15|2334.08|2334.08|0
1646989550000|2022-03-11 09:05:50|2333.99|2333.99|2333.73|2333.73|2333.99|2333.99|2333.73|2333.73|0
1646989580000|2022-03-11 09:06:20|2333.54|2333.54|2333.54|2333.54|2333.54|2333.54|2333.54|2333.54|0
1646989590000|2022-03-11 09:06:30|2333.69|2333.69|2335.3|2335.3|2335.3|2335.3|2333.69|2333.69|0
1646989600000|2022-03-11 09:06:40|2335.27|2335.27|2337.67|2337.67|2337.67|2337.67|2335.27|2335.27|0
1646989610000|2022-03-11 09:06:50|2337.74|2337.74|2338.69|2338.69|2338.69|2338.69|2337.74|2337.74|0
1646989620000|2022-03-11 09:07:00|2338.37|2338.37|2338.68|2338.68|2338.68|2338.68|2338.37|2338.37|0
1646989630000|2022-03-11 09:07:10|2338.6|2338.6|2338.15|2338.15|2338.6|2338.6|2338.15|2338.15|0
1646989640000|2022-03-11 09:07:20|2338.28|2338.28|2338.28|2338.28|2338.28|2338.28|2338.28|2338.28|0
1646989680000|2022-03-11 09:08:00|2338.05|2338.05|2338.05|2338.05|2338.05|2338.05|2338.05|2338.05|0
1646989700000|2022-03-11 09:08:20|2338.29|2338.29|2338.25|2338.25|2338.29|2338.29|2338.25|2338.25|0
1646989710000|2022-03-11 09:08:30|2338.7|2338.7|2337.95|2337.95|2338.7|2338.7|2337.95|2337.95|0
1646989720000|2022-03-11 09:08:40|2337.9|2337.9|2338.05|2338.05|2338.05|2338.05|2337.9|2337.9|0
1646989740000|2022-03-11 09:09:00|2338.2|2338.2|2338.2|2338.2|2338.2|2338.2|2338.2|2338.2|0
1646989760000|2022-03-11 09:09:20|2338.44|2338.44|2338.44|2338.44|2338.44|2338.44|2338.44|2338.44|0
1646989770000|2022-03-11 09:09:30|2338.29|2338.29|2337.97|2337.97|2338.29|2338.29|2337.97|2337.97|0
1646989780000|2022-03-11 09:09:40|2337.76|2337.76|2337.29|2337.29|2337.76|2337.76|2337.29|2337.29|0
1646989790000|2022-03-11 09:09:50|2337.21|2337.21|2337|2337|2337.21|2337.21|2337|2337|0
1646989800000|2022-03-11 09:10:00|2336.94|2336.94|2337.01|2337.01|2337.27|2337.27|2336.94|2336.94|0
1646989810000|2022-03-11 09:10:10|2337.08|2337.08|2337.08|2337.08|2337.08|2337.08|2337.08|2337.08|0
1646989820000|2022-03-11 09:10:20|2337.23|2337.23|2337.34|2337.34|2337.34|2337.34|2337.23|2337.23|0
1646989830000|2022-03-11 09:10:30|2337.48|2337.48|2337.64|2337.64|2337.64|2337.64|2337.48|2337.48|0
1646989840000|2022-03-11 09:10:40|2337.72|2337.72|2337.46|2337.46|2337.72|2337.72|2337.46|2337.46|0
1646989850000|2022-03-11 09:10:50|2337.86|2337.86|2337.99|2337.99|2337.99|2337.99|2337.86|2337.86|0
1646989860000|2022-03-11 09:11:00|2338.15|2338.15|2338.27|2338.27|2338.27|2338.27|2338.13|2338.13|0
1646989870000|2022-03-11 09:11:10|2338.43|2338.43|2338.3|2338.3|2338.43|2338.43|2338.3|2338.3|0
1646989880000|2022-03-11 09:11:20|2338.62|2338.62|2338.62|2338.62|2338.62|2338.62|2338.62|2338.62|0
1646989900000|2022-03-11 09:11:40|2338.69|2338.69|2338.69|2338.69|2338.69|2338.69|2338.69|2338.69|0
1646989910000|2022-03-11 09:11:50|2339.09|2339.09|2339.42|2339.42|2339.42|2339.42|2339.09|2339.09|0
1646989920000|2022-03-11 09:12:00|2339.24|2339.24|2340.63|2340.63|2340.63|2340.63|2339.24|2339.24|0
1646989930000|2022-03-11 09:12:10|2341.08|2341.08|2341.08|2341.08|2341.08|2341.08|2341.08|2341.08|0
1646989960000|2022-03-11 09:12:40|2341.33|2341.33|2341.4|2341.4|2341.4|2341.4|2341.33|2341.33|0
1646989980000|2022-03-11 09:13:00|2341.56|2341.56|2342.91|2342.91|2342.91|2342.91|2341.56|2341.56|0
1646990000000|2022-03-11 09:13:20|2342.65|2342.65|2342.65|2342.65|2342.65|2342.65|2342.65|2342.65|0
1646990010000|2022-03-11 09:13:30|2342.31|2342.31|2342.31|2342.31|2342.31|2342.31|2342.31|2342.31|0
1646990020000|2022-03-11 09:13:40|2342.24|2342.24|2342.38|2342.38|2342.38|2342.38|2342.24|2342.24|0
1646990040000|2022-03-11 09:14:00|2342.06|2342.06|2342.86|2342.86|2343.01|2343.01|2341.8|2341.8|0
1646990050000|2022-03-11 09:14:10|2342.7|2342.7|2342.48|2342.48|2342.7|2342.7|2342.48|2342.48|0
1646990060000|2022-03-11 09:14:20|2342.56|2342.56|2342.83|2342.83|2342.83|2342.83|2342.56|2342.56|0
1646990080000|2022-03-11 09:14:40|2342.64|2342.64|2342.64|2342.64|2342.64|2342.64|2342.64|2342.64|0
1646990090000|2022-03-11 09:14:50|2342.81|2342.81|2343.05|2343.05|2343.05|2343.05|2342.81|2342.81|0
1646990100000|2022-03-11 09:15:00|2343.28|2343.28|2343.2|2343.2|2343.41|2343.41|2343.2|2343.2|0
1646990120000|2022-03-11 09:15:20|2343.43|2343.43|2343.26|2343.26|2343.66|2343.66|2343.18|2343.18|0
1646990130000|2022-03-11 09:15:30|2343.39|2343.39|2343.39|2343.39|2343.39|2343.39|2343.39|2343.39|0
1646990170000|2022-03-11 09:16:10|2343.09|2343.09|2343.27|2343.27|2343.27|2343.27|2343.09|2343.09|0
1646990180000|2022-03-11 09:16:20|2343.15|2343.15|2343.03|2343.03|2343.15|2343.15|2343.03|2343.03|0
1646990200000|2022-03-11 09:16:40|2342.87|2342.87|2342.87|2342.87|2342.87|2342.87|2342.87|2342.87|0
1646990210000|2022-03-11 09:16:50|2342.73|2342.73|2342.89|2342.89|2342.89|2342.89|2342.73|2342.73|0
1646990220000|2022-03-11 09:17:00|2342.57|2342.57|2341.38|2341.38|2342.57|2342.57|2341.31|2341.31|0
1646990230000|2022-03-11 09:17:10|2341.32|2341.32|2339.96|2339.96|2341.32|2341.32|2339.88|2339.88|0
1646990240000|2022-03-11 09:17:20|2340.54|2340.54|2341.38|2341.38|2341.45|2341.45|2340.54|2340.54|0
1646990260000|2022-03-11 09:17:40|2341.58|2341.58|2341.78|2341.78|2341.94|2341.94|2341.54|2341.54|0
1646990270000|2022-03-11 09:17:50|2341.85|2341.85|2341.85|2341.85|2341.85|2341.85|2341.85|2341.85|0
1646990280000|2022-03-11 09:18:00|2341.89|2341.89|2342.18|2342.18|2342.29|2342.29|2341.89|2341.89|0
1646990290000|2022-03-11 09:18:10|2342.24|2342.24|2342.24|2342.24|2342.24|2342.24|2342.24|2342.24|0
1646990300000|2022-03-11 09:18:20|2342.6|2342.6|2342.6|2342.6|2342.6|2342.6|2342.6|2342.6|0
1646990310000|2022-03-11 09:18:30|2342.54|2342.54|2343.54|2343.54|2343.54|2343.54|2342.54|2342.54|0
1646990330000|2022-03-11 09:18:50|2343.38|2343.38|2343.38|2343.38|2343.38|2343.38|2343.38|2343.38|0
1646990340000|2022-03-11 09:19:00|2343.25|2343.25|2342.92|2342.92|2343.25|2343.25|2342.92|2342.92|0
1646990350000|2022-03-11 09:19:10|2342.76|2342.76|2342.63|2342.63|2342.76|2342.76|2342.63|2342.63|0
1646990360000|2022-03-11 09:19:20|2342.5|2342.5|2342.72|2342.72|2342.72|2342.72|2342.5|2342.5|0
1646990370000|2022-03-11 09:19:30|2342.8|2342.8|2342.8|2342.8|2342.8|2342.8|2342.8|2342.8|0
1646990380000|2022-03-11 09:19:40|2342.93|2342.93|2343.27|2343.27|2343.27|2343.27|2342.93|2342.93|0
1646990390000|2022-03-11 09:19:50|2343.13|2343.13|2343.27|2343.27|2343.27|2343.27|2343.13|2343.13|0
1646990410000|2022-03-11 09:20:10|2343.51|2343.51|2343.63|2343.63|2343.63|2343.63|2343.51|2343.51|0
1646990420000|2022-03-11 09:20:20|2343.92|2343.92|2344|2344|2344|2344|2343.92|2343.92|0
1646990430000|2022-03-11 09:20:30|2344.13|2344.13|2344.07|2344.07|2344.13|2344.13|2343.88|2343.88|0
1646990440000|2022-03-11 09:20:40|2344.01|2344.01|2344.01|2344.01|2344.01|2344.01|2344.01|2344.01|0
1646990450000|2022-03-11 09:20:50|2343.87|2343.87|2343.7|2343.7|2343.87|2343.87|2343.63|2343.63|0
1646990460000|2022-03-11 09:21:00|2343.57|2343.57|2343.57|2343.57|2343.57|2343.57|2343.57|2343.57|0
1646990470000|2022-03-11 09:21:10|2343.32|2343.32|2343.76|2343.76|2343.76|2343.76|2343.25|2343.25|0
1646990480000|2022-03-11 09:21:20|2344.27|2344.27|2344.84|2344.84|2344.84|2344.84|2344.25|2344.25|0
1646990490000|2022-03-11 09:21:30|2344.97|2344.97|2344.97|2344.97|2344.97|2344.97|2344.97|2344.97|0
1646990500000|2022-03-11 09:21:40|2344.82|2344.82|2344.82|2344.82|2344.97|2344.97|2344.52|2344.52|0
1646990510000|2022-03-11 09:21:50|2344.67|2344.67|2344.67|2344.67|2344.67|2344.67|2344.36|2344.36|0
1646990520000|2022-03-11 09:22:00|2344.52|2344.52|2343.41|2343.41|2344.52|2344.52|2343.41|2343.41|0
1646990550000|2022-03-11 09:22:30|2343.57|2343.57|2343.57|2343.57|2343.57|2343.57|2343.57|2343.57|0
1646990560000|2022-03-11 09:22:40|2343.31|2343.31|2343.23|2343.23|2343.36|2343.36|2343.23|2343.23|0
1646990570000|2022-03-11 09:22:50|2343.15|2343.15|2342.98|2342.98|2343.21|2343.21|2342.98|2342.98|0
1646990580000|2022-03-11 09:23:00|2342.87|2342.87|2342.72|2342.72|2342.87|2342.87|2342.72|2342.72|0
1646990590000|2022-03-11 09:23:10|2342.79|2342.79|2342.71|2342.71|2342.79|2342.79|2342.71|2342.71|0
1646990600000|2022-03-11 09:23:20|2342.67|2342.67|2343.02|2343.02|2343.02|2343.02|2342.67|2342.67|0
1646990610000|2022-03-11 09:23:30|2343.33|2343.33|2343.78|2343.78|2343.82|2343.82|2343.33|2343.33|0
1646990620000|2022-03-11 09:23:40|2343.65|2343.65|2343.65|2343.65|2343.65|2343.65|2343.65|2343.65|0
1646990630000|2022-03-11 09:23:50|2343.52|2343.52|2343.52|2343.52|2343.52|2343.52|2343.52|2343.52|0
1646990640000|2022-03-11 09:24:00|2343.57|2343.57|2343.57|2343.57|2343.57|2343.57|2343.57|2343.57|0
1646990650000|2022-03-11 09:24:10|2343.91|2343.91|2343.49|2343.49|2343.91|2343.91|2343.49|2343.49|0
1646990660000|2022-03-11 09:24:20|2343.43|2343.43|2343.6|2343.6|2343.6|2343.6|2343.3|2343.3|0
1646990670000|2022-03-11 09:24:30|2343.73|2343.73|2343.57|2343.57|2343.73|2343.73|2343.36|2343.36|0
1646990680000|2022-03-11 09:24:40|2343.69|2343.69|2343.69|2343.69|2343.69|2343.69|2343.69|2343.69|0
1646990690000|2022-03-11 09:24:50|2343.82|2343.82|2343.82|2343.82|2343.82|2343.82|2343.82|2343.82|0
1646990700000|2022-03-11 09:25:00|2344.46|2344.46|2344.46|2344.46|2344.46|2344.46|2344.46|2344.46|0
1646990710000|2022-03-11 09:25:10|2344.53|2344.53|2344.9|2344.9|2344.9|2344.9|2344.53|2344.53|0
1646990720000|2022-03-11 09:25:20|2345.01|2345.01|2345.01|2345.01|2345.01|2345.01|2345.01|2345.01|0
1646990740000|2022-03-11 09:25:40|2345.09|2345.09|2345.09|2345.09|2345.09|2345.09|2345.09|2345.09|0
1646990750000|2022-03-11 09:25:50|2345.21|2345.21|2345.21|2345.21|2345.21|2345.21|2345.21|2345.21|0
1646990770000|2022-03-11 09:26:10|2345.08|2345.08|2344.94|2344.94|2345.08|2345.08|2344.94|2344.94|0
1646990780000|2022-03-11 09:26:20|2344.81|2344.81|2344.93|2344.93|2345.04|2345.04|2344.59|2344.59|0
1646990790000|2022-03-11 09:26:30|2345.26|2345.26|2345.26|2345.26|2345.26|2345.26|2345.26|2345.26|0
1646990800000|2022-03-11 09:26:40|2344.93|2344.93|2344.81|2344.81|2344.93|2344.93|2344.81|2344.81|0
1646990810000|2022-03-11 09:26:50|2344.58|2344.58|2344.58|2344.58|2344.58|2344.58|2344.58|2344.58|0
1646990830000|2022-03-11 09:27:10|2344.42|2344.42|2344.42|2344.42|2344.42|2344.42|2344.42|2344.42|0
1646990840000|2022-03-11 09:27:20|2344.36|2344.36|2344.25|2344.25|2344.52|2344.52|2344.25|2344.25|0
1646990850000|2022-03-11 09:27:30|2344.12|2344.12|2344.12|2344.12|2344.12|2344.12|2344.12|2344.12|0
1646990860000|2022-03-11 09:27:40|2344.15|2344.15|2344.44|2344.44|2344.65|2344.65|2344.12|2344.12|0
1646990870000|2022-03-11 09:27:50|2344.58|2344.58|2344.58|2344.58|2344.58|2344.58|2344.58|2344.58|0
1646990880000|2022-03-11 09:28:00|2344.42|2344.42|2343.94|2343.94|2344.42|2344.42|2343.94|2343.94|0
1646990920000|2022-03-11 09:28:40|2344.02|2344.02|2344.02|2344.02|2344.02|2344.02|2344.02|2344.02|0
1646990940000|2022-03-11 09:29:00|2343.7|2343.7|2343.86|2343.86|2343.86|2343.86|2343.7|2343.7|0
1646990950000|2022-03-11 09:29:10|2343.9|2343.9|2343.9|2343.9|2343.9|2343.9|2343.9|2343.9|0
1646990960000|2022-03-11 09:29:20|2343.82|2343.82|2343.53|2343.53|2343.82|2343.82|2343.47|2343.47|0
1646990970000|2022-03-11 09:29:30|2343.16|2343.16|2343.16|2343.16|2343.16|2343.16|2343.16|2343.16|0
1646990980000|2022-03-11 09:29:40|2343.02|2343.02|2343.02|2343.02|2343.02|2343.02|2343.02|2343.02|0
1646990990000|2022-03-11 09:29:50|2342.66|2342.66|2342.16|2342.16|2342.66|2342.66|2342.16|2342.16|0
1646991000000|2022-03-11 09:30:00|2342.19|2342.19|2342.19|2342.19|2342.19|2342.19|2342.19|2342.19|0
1646991020000|2022-03-11 09:30:20|2342.35|2342.35|2342.8|2342.8|2342.96|2342.96|2342.35|2342.35|0
1646991050000|2022-03-11 09:30:50|2342.67|2342.67|2342.74|2342.74|2342.74|2342.74|2342.67|2342.67|0
1646991080000|2022-03-11 09:31:20|2342.62|2342.62|2342.48|2342.48|2342.62|2342.62|2342.48|2342.48|0
1646991100000|2022-03-11 09:31:40|2342|2342|2341.94|2341.94|2342|2342|2341.94|2341.94|0
1646991110000|2022-03-11 09:31:50|2342.1|2342.1|2342.1|2342.1|2342.1|2342.1|2342.1|2342.1|0
1646991120000|2022-03-11 09:32:00|2342.02|2342.02|2342.02|2342.02|2342.02|2342.02|2342.02|2342.02|0
1646991130000|2022-03-11 09:32:10|2341.86|2341.86|2341.7|2341.7|2341.86|2341.86|2341.7|2341.7|0
1646991140000|2022-03-11 09:32:20|2341.31|2341.31|2341.31|2341.31|2341.31|2341.31|2341.31|2341.31|0
1646991160000|2022-03-11 09:32:40|2340.99|2340.99|2340.99|2340.99|2340.99|2340.99|2340.99|2340.99|0
1646991180000|2022-03-11 09:33:00|2340.65|2340.65|2339.93|2339.93|2340.65|2340.65|2339.93|2339.93|0
1646991190000|2022-03-11 09:33:10|2340.16|2340.16|2340.1|2340.1|2340.16|2340.16|2340.1|2340.1|0
1646991200000|2022-03-11 09:33:20|2339.85|2339.85|2339.76|2339.76|2339.92|2339.92|2339.76|2339.76|0
1646991210000|2022-03-11 09:33:30|2339.53|2339.53|2339.86|2339.86|2339.86|2339.86|2339.53|2339.53|0
1646991220000|2022-03-11 09:33:40|2339.94|2339.94|2340.67|2340.67|2340.67|2340.67|2339.94|2339.94|0
1646991230000|2022-03-11 09:33:50|2340.61|2340.61|2340.61|2340.61|2340.61|2340.61|2340.61|2340.61|0
1646991240000|2022-03-11 09:34:00|2340.82|2340.82|2341|2341|2341|2341|2340.82|2340.82|0
1646991260000|2022-03-11 09:34:20|2341.16|2341.16|2341.22|2341.22|2341.22|2341.22|2341.16|2341.16|0
1646991270000|2022-03-11 09:34:30|2341.28|2341.28|2341.41|2341.41|2341.53|2341.53|2341.28|2341.28|0
1646991280000|2022-03-11 09:34:40|2341.27|2341.27|2340.76|2340.76|2341.27|2341.27|2340.76|2340.76|0
1646991320000|2022-03-11 09:35:20|2341.56|2341.56|2341.91|2341.91|2341.91|2341.91|2341.56|2341.56|0
1646991330000|2022-03-11 09:35:30|2341.84|2341.84|2341.84|2341.84|2341.84|2341.84|2341.84|2341.84|0
1646991340000|2022-03-11 09:35:40|2341.52|2341.52|2340.18|2340.18|2341.52|2341.52|2340.18|2340.18|0
1646991350000|2022-03-11 09:35:50|2340.11|2340.11|2340.11|2340.11|2340.11|2340.11|2340.11|2340.11|0
1646991360000|2022-03-11 09:36:00|2339.99|2339.99|2339.97|2339.97|2340.05|2340.05|2339.83|2339.83|0
1646991370000|2022-03-11 09:36:10|2340.09|2340.09|2341|2341|2341|2341|2340.09|2340.09|0
1646991390000|2022-03-11 09:36:30|2340.87|2340.87|2340.87|2340.87|2340.87|2340.87|2340.87|2340.87|0
1646991400000|2022-03-11 09:36:40|2340.63|2340.63|2340.63|2340.63|2340.63|2340.63|2340.63|2340.63|0
1646991410000|2022-03-11 09:36:50|2340.95|2340.95|2340.95|2340.95|2340.95|2340.95|2340.95|2340.95|0
1646991420000|2022-03-11 09:37:00|2341.11|2341.11|2341.11|2341.11|2341.11|2341.11|2341.11|2341.11|0
1646991450000|2022-03-11 09:37:30|2341.18|2341.18|2341.18|2341.18|2341.18|2341.18|2341.18|2341.18|0
1646991470000|2022-03-11 09:37:50|2341.33|2341.33|2341.59|2341.59|2341.59|2341.59|2341.33|2341.33|0
1646991490000|2022-03-11 09:38:10|2341.66|2341.66|2341.52|2341.52|2341.66|2341.66|2341.52|2341.52|0
1646991500000|2022-03-11 09:38:20|2341.7|2341.7|2342.04|2342.04|2342.04|2342.04|2341.7|2341.7|0
1646991520000|2022-03-11 09:38:40|2341.85|2341.85|2341.85|2341.85|2341.85|2341.85|2341.85|2341.85|0
1646991530000|2022-03-11 09:38:50|2341.93|2341.93|2341.66|2341.66|2341.93|2341.93|2341.66|2341.66|0
1646991550000|2022-03-11 09:39:10|2341.78|2341.78|2341.78|2341.78|2341.78|2341.78|2341.78|2341.78|0
1646991570000|2022-03-11 09:39:30|2342.1|2342.1|2343|2343|2343|2343|2342.1|2342.1|0
1646991580000|2022-03-11 09:39:40|2343.32|2343.32|2343.43|2343.43|2343.65|2343.65|2343.32|2343.32|0
1646991590000|2022-03-11 09:39:50|2343.5|2343.5|2343.57|2343.57|2343.57|2343.57|2343.5|2343.5|0
1646991610000|2022-03-11 09:40:10|2343.85|2343.85|2344.51|2344.51|2344.51|2344.51|2343.85|2343.85|0
1646991630000|2022-03-11 09:40:30|2344.66|2344.66|2344.59|2344.59|2344.66|2344.66|2344.59|2344.59|0
1646991640000|2022-03-11 09:40:40|2344.66|2344.66|2344.73|2344.73|2344.81|2344.81|2344.66|2344.66|0
1646991650000|2022-03-11 09:40:50|2344.66|2344.66|2344.66|2344.66|2344.66|2344.66|2344.66|2344.66|0
1646991660000|2022-03-11 09:41:00|2344.39|2344.39|2344.87|2344.87|2344.87|2344.87|2344.39|2344.39|0
1646991670000|2022-03-11 09:41:10|2344.8|2344.8|2344.8|2344.8|2344.8|2344.8|2344.8|2344.8|0
1646991690000|2022-03-11 09:41:30|2344.64|2344.64|2344.43|2344.43|2344.64|2344.64|2344.43|2344.43|0
1646991710000|2022-03-11 09:41:50|2344.14|2344.14|2343.98|2343.98|2344.14|2344.14|2343.98|2343.98|0
1646991730000|2022-03-11 09:42:10|2343.82|2343.82|2343.82|2343.82|2343.82|2343.82|2343.82|2343.82|0
1646991770000|2022-03-11 09:42:50|2343.76|2343.76|2343.6|2343.6|2343.76|2343.76|2343.6|2343.6|0
1646991780000|2022-03-11 09:43:00|2344.28|2344.28|2344.23|2344.23|2344.32|2344.32|2344.23|2344.23|0
1646991800000|2022-03-11 09:43:20|2344.5|2344.5|2344.42|2344.42|2344.75|2344.75|2344.36|2344.36|0
1646991840000|2022-03-11 09:44:00|2344.28|2344.28|2344.15|2344.15|2344.28|2344.28|2344.15|2344.15|0
1646991850000|2022-03-11 09:44:10|2344.42|2344.42|2344.42|2344.42|2344.42|2344.42|2344.42|2344.42|0
1646991860000|2022-03-11 09:44:20|2344.35|2344.35|2344.31|2344.31|2344.35|2344.35|2344.31|2344.31|0
1646991870000|2022-03-11 09:44:30|2344.27|2344.27|2343.64|2343.64|2344.27|2344.27|2343.64|2343.64|0
1646991880000|2022-03-11 09:44:40|2343.44|2343.44|2343.2|2343.2|2343.44|2343.44|2343.13|2343.13|0
1646991890000|2022-03-11 09:44:50|2343.48|2343.48|2343.62|2343.62|2343.62|2343.62|2343.48|2343.48|0
1646991900000|2022-03-11 09:45:00|2343.94|2343.94|2343.94|2343.94|2343.94|2343.94|2343.94|2343.94|0
1646991940000|2022-03-11 09:45:40|2343.88|2343.88|2344.36|2344.36|2344.36|2344.36|2343.88|2343.88|0
1646991950000|2022-03-11 09:45:50|2344.4|2344.4|2344.4|2344.4|2344.4|2344.4|2344.4|2344.4|0
1646991960000|2022-03-11 09:46:00|2344.55|2344.55|2344.55|2344.55|2344.55|2344.55|2344.55|2344.55|0
1646991970000|2022-03-11 09:46:10|2344.47|2344.47|2344.57|2344.57|2344.57|2344.57|2344.47|2344.47|0
1646992010000|2022-03-11 09:46:50|2345.24|2345.24|2345.28|2345.28|2345.36|2345.36|2345.24|2345.24|0
1646992030000|2022-03-11 09:47:10|2345.04|2345.04|2345.04|2345.04|2345.04|2345.04|2345.04|2345.04|0
1646992050000|2022-03-11 09:47:30|2344.9|2344.9|2344.77|2344.77|2344.9|2344.9|2344.77|2344.77|0
1646992060000|2022-03-11 09:47:40|2344.64|2344.64|2344.64|2344.64|2344.64|2344.64|2344.64|2344.64|0
1646992080000|2022-03-11 09:48:00|2344.56|2344.56|2343.86|2343.86|2344.56|2344.56|2343.79|2343.79|0
1646992090000|2022-03-11 09:48:10|2343.93|2343.93|2343.93|2343.93|2343.93|2343.93|2343.93|2343.93|0
1646992100000|2022-03-11 09:48:20|2343.8|2343.8|2343.76|2343.76|2343.93|2343.93|2343.69|2343.69|0
1646992110000|2022-03-11 09:48:30|2343.69|2343.69|2343.69|2343.69|2343.69|2343.69|2343.69|2343.69|0
1646992120000|2022-03-11 09:48:40|2343.53|2343.53|2343.53|2343.53|2343.53|2343.53|2343.53|2343.53|0
1646992130000|2022-03-11 09:48:50|2343.13|2343.13|2343.15|2343.15|2343.28|2343.28|2343.13|2343.13|0
1646992140000|2022-03-11 09:49:00|2342.82|2342.82|2343.13|2343.13|2343.13|2343.13|2342.82|2342.82|0
1646992150000|2022-03-11 09:49:10|2343.27|2343.27|2343.27|2343.27|2343.27|2343.27|2343.27|2343.27|0
1646992160000|2022-03-11 09:49:20|2343.35|2343.35|2343.27|2343.27|2343.35|2343.35|2343.27|2343.27|0
1646992200000|2022-03-11 09:50:00|2343.33|2343.33|2344.39|2344.39|2344.39|2344.39|2343.33|2343.33|0
1646992210000|2022-03-11 09:50:10|2344.71|2344.71|2344.81|2344.81|2344.88|2344.88|2344.71|2344.71|0
1646992220000|2022-03-11 09:50:20|2344.69|2344.69|2344.05|2344.05|2344.69|2344.69|2344.05|2344.05|0
1646992240000|2022-03-11 09:50:40|2343.97|2343.97|2342.75|2342.75|2343.97|2343.97|2342.75|2342.75|0
1646992260000|2022-03-11 09:51:00|2342.89|2342.89|2342.89|2342.89|2342.89|2342.89|2342.89|2342.89|0
1646992270000|2022-03-11 09:51:10|2343.05|2343.05|2343.37|2343.37|2343.37|2343.37|2343.05|2343.05|0
1646992280000|2022-03-11 09:51:20|2343.43|2343.43|2343.94|2343.94|2343.94|2343.94|2343.43|2343.43|0
1646992290000|2022-03-11 09:51:30|2344|2344|2344|2344|2344|2344|2344|2344|0
1646992300000|2022-03-11 09:51:40|2344.1|2344.1|2344.1|2344.1|2344.1|2344.1|2344.1|2344.1|0
1646992320000|2022-03-11 09:52:00|2343.57|2343.57|2343.57|2343.57|2343.57|2343.57|2343.57|2343.57|0
1646992330000|2022-03-11 09:52:10|2343.44|2343.44|2343.29|2343.29|2343.51|2343.51|2343.29|2343.29|0
1646992350000|2022-03-11 09:52:30|2343.45|2343.45|2343.83|2343.83|2343.83|2343.83|2343.45|2343.45|0
1646992360000|2022-03-11 09:52:40|2344.17|2344.17|2344.49|2344.49|2344.49|2344.49|2344.17|2344.17|0
1646992370000|2022-03-11 09:52:50|2344.65|2344.65|2344.2|2344.2|2344.65|2344.65|2344.2|2344.2|0
1646992380000|2022-03-11 09:53:00|2344.27|2344.27|2344.14|2344.14|2344.27|2344.27|2344.14|2344.14|0
1646992390000|2022-03-11 09:53:10|2344.2|2344.2|2344.65|2344.65|2344.65|2344.65|2344.2|2344.2|0
1646992400000|2022-03-11 09:53:20|2344.72|2344.72|2344.59|2344.59|2344.72|2344.72|2344.59|2344.59|0
1646992410000|2022-03-11 09:53:30|2344.82|2344.82|2344.88|2344.88|2345.19|2345.19|2344.82|2344.82|0
1646992430000|2022-03-11 09:53:50|2344.61|2344.61|2344.61|2344.61|2344.61|2344.61|2344.61|2344.61|0
1646992440000|2022-03-11 09:54:00|2344.35|2344.35|2344.29|2344.29|2344.77|2344.77|2344.29|2344.29|0
1646992460000|2022-03-11 09:54:20|2344.08|2344.08|2344.08|2344.08|2344.08|2344.08|2344.08|2344.08|0
1646992470000|2022-03-11 09:54:30|2344.21|2344.21|2344.21|2344.21|2344.21|2344.21|2344.21|2344.21|0
1646992490000|2022-03-11 09:54:50|2344.07|2344.07|2344.25|2344.25|2344.25|2344.25|2343.93|2343.93|0
1646992500000|2022-03-11 09:55:00|2344.32|2344.32|2344.39|2344.39|2344.39|2344.39|2344.32|2344.32|0
1646992510000|2022-03-11 09:55:10|2344.17|2344.17|2343.03|2343.03|2344.17|2344.17|2342.65|2342.65|0
1646992520000|2022-03-11 09:55:20|2342.89|2342.89|2342.89|2342.89|2342.89|2342.89|2342.89|2342.89|0
1646992570000|2022-03-11 09:56:10|2342.66|2342.66|2342.66|2342.66|2342.66|2342.66|2342.66|2342.66|0
1646992590000|2022-03-11 09:56:30|2342.57|2342.57|2342.74|2342.74|2342.82|2342.82|2342.57|2342.57|0
1646992620000|2022-03-11 09:57:00|2342.86|2342.86|2342.86|2342.86|2342.86|2342.86|2342.86|2342.86|0
1646992630000|2022-03-11 09:57:10|2342.98|2342.98|2342.91|2342.91|2342.98|2342.98|2342.79|2342.79|0
1646992650000|2022-03-11 09:57:30|2342.58|2342.58|2342.17|2342.17|2342.58|2342.58|2342.17|2342.17|0
1646992660000|2022-03-11 09:57:40|2342.09|2342.09|2342.73|2342.73|2342.73|2342.73|2342.09|2342.09|0
1646992680000|2022-03-11 09:58:00|2342.47|2342.47|2341.05|2341.05|2342.47|2342.47|2341.05|2341.05|0
1646992690000|2022-03-11 09:58:10|2341.21|2341.21|2340.89|2340.89|2341.21|2341.21|2340.89|2340.89|0
1646992700000|2022-03-11 09:58:20|2341.04|2341.04|2340.75|2340.75|2341.04|2341.04|2340.75|2340.75|0
1646992710000|2022-03-11 09:58:30|2340.62|2340.62|2340.68|2340.68|2340.68|2340.68|2340.56|2340.56|0
1646992720000|2022-03-11 09:58:40|2340.55|2340.55|2340.55|2340.55|2340.55|2340.55|2340.55|2340.55|0
1646992730000|2022-03-11 09:58:50|2340.23|2340.23|2338.81|2338.81|2340.23|2340.23|2338.81|2338.81|0
1646992740000|2022-03-11 09:59:00|2338.57|2338.57|2338.58|2338.58|2338.81|2338.81|2338.54|2338.54|0
1646992750000|2022-03-11 09:59:10|2338.45|2338.45|2338.04|2338.04|2338.45|2338.45|2338.04|2338.04|0
1646992760000|2022-03-11 09:59:20|2338.19|2338.19|2338.53|2338.53|2338.71|2338.71|2338.19|2338.19|0
1646992780000|2022-03-11 09:59:40|2338.39|2338.39|2338.19|2338.19|2338.39|2338.39|2338.19|2338.19|0
1646992790000|2022-03-11 09:59:50|2338.26|2338.26|2338.41|2338.41|2338.41|2338.41|2338.26|2338.26|0
1646992810000|2022-03-11 10:00:10|2338.54|2338.54|2338.88|2338.88|2338.88|2338.88|2338.41|2338.41|0
1646992820000|2022-03-11 10:00:20|2339.14|2339.14|2339.08|2339.08|2339.25|2339.25|2338.91|2338.91|0
1646992830000|2022-03-11 10:00:30|2339.34|2339.34|2339.23|2339.23|2339.34|2339.34|2339.23|2339.23|0
1646992860000|2022-03-11 10:01:00|2339.36|2339.36|2338.88|2338.88|2339.36|2339.36|2338.88|2338.88|0
1646992870000|2022-03-11 10:01:10|2338.69|2338.69|2338.75|2338.75|2338.75|2338.75|2338.69|2338.69|0
1646992880000|2022-03-11 10:01:20|2338.98|2338.98|2339.2|2339.2|2339.2|2339.2|2338.98|2338.98|0
1646992890000|2022-03-11 10:01:30|2339.36|2339.36|2339.36|2339.36|2339.36|2339.36|2339.36|2339.36|0
1646992900000|2022-03-11 10:01:40|2339.2|2339.2|2339.49|2339.49|2339.49|2339.49|2339.2|2339.2|0
1646992910000|2022-03-11 10:01:50|2339.53|2339.53|2339.3|2339.3|2339.53|2339.53|2339.3|2339.3|0
1646992920000|2022-03-11 10:02:00|2339.54|2339.54|2340.58|2340.58|2340.61|2340.61|2339.54|2339.54|0
1646992930000|2022-03-11 10:02:10|2340.71|2340.71|2340.89|2340.89|2340.89|2340.89|2340.71|2340.71|0
1646992940000|2022-03-11 10:02:20|2340.71|2340.71|2340.41|2340.41|2340.71|2340.71|2340.41|2340.41|0
1646992980000|2022-03-11 10:03:00|2340.53|2340.53|2340.6|2340.6|2340.6|2340.6|2340.53|2340.53|0
1646992990000|2022-03-11 10:03:10|2340.73|2340.73|2340.34|2340.34|2340.73|2340.73|2340.34|2340.34|0
1646993000000|2022-03-11 10:03:20|2340.41|2340.41|2340.41|2340.41|2340.41|2340.41|2340.41|2340.41|0
1646993010000|2022-03-11 10:03:30|2340.68|2340.68|2340.68|2340.68|2340.68|2340.68|2340.68|2340.68|0
1646993020000|2022-03-11 10:03:40|2340.84|2340.84|2340.84|2340.84|2340.84|2340.84|2340.84|2340.84|0
1646993030000|2022-03-11 10:03:50|2340.97|2340.97|2341.1|2341.1|2341.1|2341.1|2340.97|2340.97|0
1646993040000|2022-03-11 10:04:00|2341.18|2341.18|2341.18|2341.18|2341.18|2341.18|2341.18|2341.18|0
1646993070000|2022-03-11 10:04:30|2341.34|2341.34|2341.34|2341.34|2341.34|2341.34|2341.34|2341.34|0
1646993080000|2022-03-11 10:04:40|2341.42|2341.42|2341.42|2341.42|2341.42|2341.42|2341.42|2341.42|0
1646993090000|2022-03-11 10:04:50|2341.53|2341.53|2341.53|2341.53|2341.53|2341.53|2341.53|2341.53|0
1646993100000|2022-03-11 10:05:00|2341.93|2341.93|2341.93|2341.93|2341.93|2341.93|2341.93|2341.93|0
1646993120000|2022-03-11 10:05:20|2342.07|2342.07|2341.93|2341.93|2342.07|2342.07|2341.93|2341.93|0
1646993130000|2022-03-11 10:05:30|2342.08|2342.08|2342.24|2342.24|2342.24|2342.24|2342.08|2342.08|0
1646993160000|2022-03-11 10:06:00|2342.17|2342.17|2342.56|2342.56|2342.56|2342.56|2342.08|2342.08|0
1646993170000|2022-03-11 10:06:10|2342.72|2342.72|2342.23|2342.23|2342.72|2342.72|2342.23|2342.23|0
1646993180000|2022-03-11 10:06:20|2341.98|2341.98|2342.17|2342.17|2342.17|2342.17|2341.98|2341.98|0
1646993190000|2022-03-11 10:06:30|2342.56|2342.56|2342.56|2342.56|2342.56|2342.56|2342.56|2342.56|0
1646993200000|2022-03-11 10:06:40|2342.71|2342.71|2343|2343|2343|2343|2342.71|2342.71|0
1646993220000|2022-03-11 10:07:00|2342.78|2342.78|2342.78|2342.78|2342.78|2342.78|2342.78|2342.78|0
1646993230000|2022-03-11 10:07:10|2342.85|2342.85|2342.85|2342.85|2342.85|2342.85|2342.85|2342.85|0
1646993240000|2022-03-11 10:07:20|2342.98|2342.98|2342.98|2342.98|2342.98|2342.98|2342.98|2342.98|0
1646993260000|2022-03-11 10:07:40|2343.06|2343.06|2342.8|2342.8|2343.06|2343.06|2342.8|2342.8|0
1646993270000|2022-03-11 10:07:50|2342.85|2342.85|2342.85|2342.85|2342.85|2342.85|2342.85|2342.85|0
1646993300000|2022-03-11 10:08:20|2342.78|2342.78|2342.6|2342.6|2342.93|2342.93|2342.6|2342.6|0
1646993310000|2022-03-11 10:08:30|2342.53|2342.53|2342.53|2342.53|2342.53|2342.53|2342.53|2342.53|0
1646993320000|2022-03-11 10:08:40|2342.6|2342.6|2342.25|2342.25|2342.6|2342.6|2342.25|2342.25|0
1646993350000|2022-03-11 10:09:10|2342.12|2342.12|2342.12|2342.12|2342.12|2342.12|2342.12|2342.12|0
1646993360000|2022-03-11 10:09:20|2342.26|2342.26|2342.47|2342.47|2342.47|2342.47|2342.26|2342.26|0
1646993390000|2022-03-11 10:09:50|2342.61|2342.61|2342.61|2342.61|2342.61|2342.61|2342.61|2342.61|0
1646993400000|2022-03-11 10:10:00|2342.72|2342.72|2343.09|2343.09|2343.25|2343.25|2342.72|2342.72|0
1646993410000|2022-03-11 10:10:10|2342.93|2342.93|2342.93|2342.93|2342.93|2342.93|2342.77|2342.77|0
1646993420000|2022-03-11 10:10:20|2342.86|2342.86|2342.2|2342.2|2342.86|2342.86|2342.2|2342.2|0
1646993430000|2022-03-11 10:10:30|2342.46|2342.46|2342.07|2342.07|2342.46|2342.46|2342.07|2342.07|0
1646993440000|2022-03-11 10:10:40|2342.01|2342.01|2342.01|2342.01|2342.01|2342.01|2342.01|2342.01|0
1646993460000|2022-03-11 10:11:00|2341.82|2341.82|2341.79|2341.79|2341.82|2341.82|2341.79|2341.79|0
1646993480000|2022-03-11 10:11:20|2341.95|2341.95|2342.43|2342.43|2342.59|2342.59|2341.95|2341.95|0
1646993500000|2022-03-11 10:11:40|2342.3|2342.3|2342.3|2342.3|2342.3|2342.3|2342.3|2342.3|0
1646993510000|2022-03-11 10:11:50|2341.98|2341.98|2341.82|2341.82|2341.98|2341.98|2341.82|2341.82|0
1646993520000|2022-03-11 10:12:00|2341.64|2341.64|2341.53|2341.53|2341.64|2341.64|2341.53|2341.53|0
1646993530000|2022-03-11 10:12:10|2341.21|2341.21|2340.83|2340.83|2341.21|2341.21|2340.83|2340.83|0
1646993540000|2022-03-11 10:12:20|2340.99|2340.99|2340.99|2340.99|2340.99|2340.99|2340.99|2340.99|0
1646993550000|2022-03-11 10:12:30|2340.59|2340.59|2340.44|2340.44|2340.59|2340.59|2340.3|2340.3|0
1646993560000|2022-03-11 10:12:40|2340.99|2340.99|2341.18|2341.18|2341.18|2341.18|2340.85|2340.85|0
1646993590000|2022-03-11 10:13:10|2341.1|2341.1|2341.1|2341.1|2341.1|2341.1|2341.1|2341.1|0
1646993630000|2022-03-11 10:13:50|2341.24|2341.24|2340.97|2340.97|2341.24|2341.24|2340.97|2340.97|0
1646993640000|2022-03-11 10:14:00|2340.84|2340.84|2340.87|2340.87|2340.9|2340.9|2340.68|2340.68|0
1646993650000|2022-03-11 10:14:10|2341.09|2341.09|2341.09|2341.09|2341.09|2341.09|2341.09|2341.09|0
1646993660000|2022-03-11 10:14:20|2341.01|2341.01|2341.08|2341.08|2341.08|2341.08|2341.01|2341.01|0
1646993670000|2022-03-11 10:14:30|2341.24|2341.24|2341.24|2341.24|2341.24|2341.24|2341.24|2341.24|0
1646993690000|2022-03-11 10:14:50|2341.17|2341.17|2341.17|2341.17|2341.17|2341.17|2341.17|2341.17|0
1646993700000|2022-03-11 10:15:00|2341.1|2341.1|2341.1|2341.1|2341.1|2341.1|2341.1|2341.1|0
1646993740000|2022-03-11 10:15:40|2340.97|2340.97|2340.97|2340.97|2340.97|2340.97|2340.91|2340.91|0
1646993760000|2022-03-11 10:16:00|2341.04|2341.04|2340.91|2340.91|2341.04|2341.04|2340.91|2340.91|0
1646993770000|2022-03-11 10:16:10|2341.23|2341.23|2341.39|2341.39|2341.39|2341.39|2341.23|2341.23|0
1646993790000|2022-03-11 10:16:30|2341.42|2341.42|2341.42|2341.42|2341.42|2341.42|2341.36|2341.36|0
1646993800000|2022-03-11 10:16:40|2341.5|2341.5|2341.74|2341.74|2341.74|2341.74|2341.5|2341.5|0
1646993810000|2022-03-11 10:16:50|2341.82|2341.82|2341.82|2341.82|2341.82|2341.82|2341.82|2341.82|0
1646993820000|2022-03-11 10:17:00|2341.95|2341.95|2342.15|2342.15|2342.31|2342.31|2341.95|2341.95|0
1646993830000|2022-03-11 10:17:10|2342.02|2342.02|2341.47|2341.47|2342.02|2342.02|2341.47|2341.47|0
1646993840000|2022-03-11 10:17:20|2341.35|2341.35|2341.37|2341.37|2341.37|2341.37|2340.69|2340.69|0
1646993850000|2022-03-11 10:17:30|2341.25|2341.25|2341.37|2341.37|2341.37|2341.37|2341.25|2341.25|0
1646993860000|2022-03-11 10:17:40|2341.6|2341.6|2341.6|2341.6|2341.6|2341.6|2341.6|2341.6|0
1646993890000|2022-03-11 10:18:10|2341.44|2341.44|2341.44|2341.44|2341.44|2341.44|2341.44|2341.44|0
1646993900000|2022-03-11 10:18:20|2341.15|2341.15|2341.21|2341.21|2341.21|2341.21|2341.15|2341.15|0
1646993910000|2022-03-11 10:18:30|2341.1|2341.1|2340.74|2340.74|2341.1|2341.1|2340.74|2340.74|0
1646993960000|2022-03-11 10:19:20|2340.89|2340.89|2340.89|2340.89|2340.89|2340.89|2340.89|2340.89|0
1646993970000|2022-03-11 10:19:30|2340.82|2340.82|2340.67|2340.67|2340.93|2340.93|2340.67|2340.67|0
1646993990000|2022-03-11 10:19:50|2340.87|2340.87|2341.1|2341.1|2341.42|2341.42|2340.87|2340.87|0
1646994000000|2022-03-11 10:20:00|2340.94|2340.94|2340.94|2340.94|2340.94|2340.94|2340.94|2340.94|0
1646994010000|2022-03-11 10:20:10|2341.02|2341.02|2341.02|2341.02|2341.02|2341.02|2341.02|2341.02|0
1646994020000|2022-03-11 10:20:20|2341.09|2341.09|2341.09|2341.09|2341.09|2341.09|2341.09|2341.09|0
1646994030000|2022-03-11 10:20:30|2341.06|2341.06|2341.06|2341.06|2341.06|2341.06|2341.06|2341.06|0
1646994060000|2022-03-11 10:21:00|2340.95|2340.95|2340.79|2340.79|2340.95|2340.95|2340.72|2340.72|0
1646994070000|2022-03-11 10:21:10|2340.74|2340.74|2340.74|2340.74|2340.74|2340.74|2340.74|2340.74|0
1646994080000|2022-03-11 10:21:20|2340.58|2340.58|2340.58|2340.58|2340.58|2340.58|2340.58|2340.58|0
1646994090000|2022-03-11 10:21:30|2340.66|2340.66|2341.37|2341.37|2341.37|2341.37|2340.66|2340.66|0
1646994100000|2022-03-11 10:21:40|2341.31|2341.31|2341.06|2341.06|2341.31|2341.31|2341.06|2341.06|0
1646994160000|2022-03-11 10:22:40|2341.38|2341.38|2341.38|2341.38|2341.38|2341.38|2341.38|2341.38|0
1646994180000|2022-03-11 10:23:00|2341.15|2341.15|2341.26|2341.26|2341.26|2341.26|2341.15|2341.15|0
1646994210000|2022-03-11 10:23:30|2341.49|2341.49|2341.09|2341.09|2341.49|2341.49|2341.09|2341.09|0
1646994220000|2022-03-11 10:23:40|2341.37|2341.37|2341.06|2341.06|2341.37|2341.37|2341.06|2341.06|0
1646994230000|2022-03-11 10:23:50|2340.87|2340.87|2340.87|2340.87|2340.87|2340.87|2340.87|2340.87|0
1646994250000|2022-03-11 10:24:10|2340.66|2340.66|2340.51|2340.51|2340.73|2340.73|2340.51|2340.51|0
1646994270000|2022-03-11 10:24:30|2340.73|2340.73|2340.73|2340.73|2340.73|2340.73|2340.73|2340.73|0
1646994290000|2022-03-11 10:24:50|2340.87|2340.87|2341.25|2341.25|2341.25|2341.25|2340.87|2340.87|0
1646994300000|2022-03-11 10:25:00|2341.36|2341.36|2340.94|2340.94|2341.36|2341.36|2340.94|2340.94|0
1646994310000|2022-03-11 10:25:10|2340.82|2340.82|2341.01|2341.01|2341.01|2341.01|2340.82|2340.82|0
1646994320000|2022-03-11 10:25:20|2340.97|2340.97|2340.68|2340.68|2340.97|2340.97|2340.55|2340.55|0
1646994350000|2022-03-11 10:25:50|2340.28|2340.28|2340.28|2340.28|2340.28|2340.28|2340.28|2340.28|0
1646994360000|2022-03-11 10:26:00|2340.44|2340.44|2340.52|2340.52|2340.52|2340.52|2340.44|2340.44|0
1646994380000|2022-03-11 10:26:20|2340.59|2340.59|2340.59|2340.59|2340.59|2340.59|2340.59|2340.59|0
1646994400000|2022-03-11 10:26:40|2340.75|2340.75|2340.97|2340.97|2340.97|2340.97|2340.75|2340.75|0
1646994420000|2022-03-11 10:27:00|2341.45|2341.45|2341.86|2341.86|2341.94|2341.94|2341.45|2341.45|0
1646994430000|2022-03-11 10:27:10|2342|2342|2341.43|2341.43|2342|2342|2341.43|2341.43|0
1646994440000|2022-03-11 10:27:20|2341.35|2341.35|2340.97|2340.97|2341.35|2341.35|2340.97|2340.97|0
1646994450000|2022-03-11 10:27:30|2341.13|2341.13|2341.13|2341.13|2341.13|2341.13|2341.13|2341.13|0
1646994460000|2022-03-11 10:27:40|2341.27|2341.27|2341.01|2341.01|2341.27|2341.27|2341.01|2341.01|0
1646994480000|2022-03-11 10:28:00|2340.81|2340.81|2340.81|2340.81|2340.81|2340.81|2340.81|2340.81|0
1646994500000|2022-03-11 10:28:20|2340.85|2340.85|2341.34|2341.34|2341.34|2341.34|2340.66|2340.66|0
1646994510000|2022-03-11 10:28:30|2341.42|2341.42|2341.28|2341.28|2341.42|2341.42|2341.28|2341.28|0
1646994540000|2022-03-11 10:29:00|2341.02|2341.02|2341.02|2341.02|2341.02|2341.02|2341.02|2341.02|0
1646994550000|2022-03-11 10:29:10|2340.68|2340.68|2340.68|2340.68|2340.68|2340.68|2340.68|2340.68|0
1646994560000|2022-03-11 10:29:20|2340.81|2340.81|2340.81|2340.81|2340.81|2340.81|2340.81|2340.81|0
1646994580000|2022-03-11 10:29:40|2340.97|2340.97|2340.97|2340.97|2340.97|2340.97|2340.97|2340.97|0
1646994610000|2022-03-11 10:30:10|2341.29|2341.29|2341.09|2341.09|2341.29|2341.29|2341.09|2341.09|0
1646994620000|2022-03-11 10:30:20|2341.06|2341.06|2340.95|2340.95|2341.19|2341.19|2340.87|2340.87|0
1646994630000|2022-03-11 10:30:30|2340.87|2340.87|2340.03|2340.03|2340.87|2340.87|2340.03|2340.03|0
1646994640000|2022-03-11 10:30:40|2339.96|2339.96|2339.78|2339.78|2339.96|2339.96|2339.78|2339.78|0
1646994650000|2022-03-11 10:30:50|2339.72|2339.72|2339.71|2339.71|2339.72|2339.72|2339.58|2339.58|0
1646994670000|2022-03-11 10:31:10|2339.65|2339.65|2339.65|2339.65|2339.65|2339.65|2339.65|2339.65|0
1646994690000|2022-03-11 10:31:30|2339.42|2339.42|2339.11|2339.11|2339.42|2339.42|2339.11|2339.11|0
1646994700000|2022-03-11 10:31:40|2338.95|2338.95|2338.95|2338.95|2338.95|2338.95|2338.95|2338.95|0
1646994710000|2022-03-11 10:31:50|2338.7|2338.7|2338.77|2338.77|2338.77|2338.77|2338.7|2338.7|0
1646994740000|2022-03-11 10:32:20|2338.91|2338.91|2339.17|2339.17|2339.17|2339.17|2338.91|2338.91|0
1646994750000|2022-03-11 10:32:30|2339.3|2339.3|2339.42|2339.42|2339.6|2339.6|2339.3|2339.3|0
1646994760000|2022-03-11 10:32:40|2339.29|2339.29|2339.68|2339.68|2339.68|2339.68|2339.29|2339.29|0
1646994770000|2022-03-11 10:32:50|2340.24|2340.24|2340.37|2340.37|2340.37|2340.37|2340.24|2340.24|0
1646994780000|2022-03-11 10:33:00|2340.45|2340.45|2340.53|2340.53|2340.53|2340.53|2340.45|2340.45|0
1646994790000|2022-03-11 10:33:10|2340.6|2340.6|2340.6|2340.6|2340.6|2340.6|2340.6|2340.6|0
1646994800000|2022-03-11 10:33:20|2340.33|2340.33|2340.1|2340.1|2340.33|2340.33|2340.06|2340.06|0
1646994820000|2022-03-11 10:33:40|2340.25|2340.25|2340.25|2340.25|2340.25|2340.25|2340.25|2340.25|0
1646994840000|2022-03-11 10:34:00|2340.16|2340.16|2340.25|2340.25|2340.25|2340.25|2339.94|2339.94|0
1646994850000|2022-03-11 10:34:10|2340.19|2340.19|2340.61|2340.61|2340.61|2340.61|2340.19|2340.19|0
1646994860000|2022-03-11 10:34:20|2340.42|2340.42|2339.94|2339.94|2340.42|2340.42|2339.94|2339.94|0
1646994880000|2022-03-11 10:34:40|2339.68|2339.68|2339.68|2339.68|2339.68|2339.68|2339.68|2339.68|0
1646994900000|2022-03-11 10:35:00|2339.83|2339.83|2339.91|2339.91|2339.91|2339.91|2339.83|2339.83|0
1646994910000|2022-03-11 10:35:10|2339.65|2339.65|2339.65|2339.65|2339.65|2339.65|2339.65|2339.65|0
1646994920000|2022-03-11 10:35:20|2339.78|2339.78|2339.98|2339.98|2339.98|2339.98|2339.65|2339.65|0
1646994930000|2022-03-11 10:35:30|2340.05|2340.05|2340.77|2340.77|2341.15|2341.15|2340.05|2340.05|0
1646994940000|2022-03-11 10:35:40|2340.84|2340.84|2340.74|2340.74|2340.87|2340.87|2340.48|2340.48|0
1646994950000|2022-03-11 10:35:50|2340.61|2340.61|2340.74|2340.74|2340.74|2340.74|2340.61|2340.61|0
1646994960000|2022-03-11 10:36:00|2340.91|2340.91|2340.91|2340.91|2340.91|2340.91|2340.91|2340.91|0
1646994970000|2022-03-11 10:36:10|2340.83|2340.83|2341.08|2341.08|2341.08|2341.08|2340.79|2340.79|0
1646994980000|2022-03-11 10:36:20|2341.05|2341.05|2340.7|2340.7|2341.05|2341.05|2340.7|2340.7|0
1646995020000|2022-03-11 10:37:00|2340.46|2340.46|2340.38|2340.38|2340.46|2340.46|2340.38|2340.38|0
1646995030000|2022-03-11 10:37:10|2340.26|2340.26|2340.33|2340.33|2340.39|2340.39|2340.26|2340.26|0
1646995040000|2022-03-11 10:37:20|2340.47|2340.47|2340.47|2340.47|2340.47|2340.47|2340.47|2340.47|0
1646995050000|2022-03-11 10:37:30|2340.33|2340.33|2339.78|2339.78|2340.33|2340.33|2339.78|2339.78|0
1646995080000|2022-03-11 10:38:00|2339.85|2339.85|2339.93|2339.93|2339.93|2339.93|2339.85|2339.85|0
1646995090000|2022-03-11 10:38:10|2339.89|2339.89|2339.89|2339.89|2339.89|2339.89|2339.89|2339.89|0
1646995130000|2022-03-11 10:38:50|2339.75|2339.75|2339.89|2339.89|2339.89|2339.89|2339.75|2339.75|0
1646995140000|2022-03-11 10:39:00|2340.29|2340.29|2340.37|2340.37|2340.41|2340.41|2340.29|2340.29|0
1646995150000|2022-03-11 10:39:10|2340.01|2340.01|2340.19|2340.19|2340.19|2340.19|2340.01|2340.01|0
1646995180000|2022-03-11 10:39:40|2340.33|2340.33|2340.49|2340.49|2340.65|2340.65|2340.33|2340.33|0
1646995210000|2022-03-11 10:40:10|2340.37|2340.37|2340.37|2340.37|2340.37|2340.37|2340.37|2340.37|0
1646995230000|2022-03-11 10:40:30|2340.48|2340.48|2340.48|2340.48|2340.48|2340.48|2340.48|2340.48|0
1646995240000|2022-03-11 10:40:40|2340.45|2340.45|2340.49|2340.49|2340.67|2340.67|2340.45|2340.45|0
1646995260000|2022-03-11 10:41:00|2340.52|2340.52|2340.38|2340.38|2340.52|2340.52|2340.38|2340.38|0
1646995280000|2022-03-11 10:41:20|2340.28|2340.28|2339.6|2339.6|2340.28|2340.28|2339.6|2339.6|0
1646995290000|2022-03-11 10:41:30|2339.66|2339.66|2339.38|2339.38|2339.66|2339.66|2339.38|2339.38|0
1646995300000|2022-03-11 10:41:40|2339.32|2339.32|2338.65|2338.65|2339.32|2339.32|2338.65|2338.65|0
1646995310000|2022-03-11 10:41:50|2338.49|2338.49|2338.49|2338.49|2338.49|2338.49|2338.49|2338.49|0
1646995320000|2022-03-11 10:42:00|2338.6|2338.6|2337.07|2337.07|2338.6|2338.6|2337|2337|0
1646995330000|2022-03-11 10:42:10|2337.01|2337.01|2336.41|2336.41|2337.01|2337.01|2336.29|2336.29|0
1646995340000|2022-03-11 10:42:20|2336.35|2336.35|2335.97|2335.97|2336.35|2336.35|2335.97|2335.97|0
1646995350000|2022-03-11 10:42:30|2336.03|2336.03|2336.22|2336.22|2336.22|2336.22|2336.03|2336.03|0
1646995360000|2022-03-11 10:42:40|2336.16|2336.16|2336.16|2336.16|2336.16|2336.16|2336.16|2336.16|0
1646995370000|2022-03-11 10:42:50|2335.91|2335.91|2335.98|2335.98|2335.98|2335.98|2335.91|2335.91|0
1646995380000|2022-03-11 10:43:00|2336.06|2336.06|2336.06|2336.06|2336.06|2336.06|2336.06|2336.06|0
1646995390000|2022-03-11 10:43:10|2336.28|2336.28|2336.62|2336.62|2336.62|2336.62|2336.28|2336.28|0
1646995400000|2022-03-11 10:43:20|2336.49|2336.49|2336.49|2336.49|2336.49|2336.49|2336.49|2336.49|0
1646995430000|2022-03-11 10:43:50|2336.42|2336.42|2336.9|2336.9|2336.9|2336.9|2336.42|2336.42|0
1646995470000|2022-03-11 10:44:30|2337.08|2337.08|2337.22|2337.22|2337.22|2337.22|2337.08|2337.08|0
1646995490000|2022-03-11 10:44:50|2337.41|2337.41|2337.41|2337.41|2337.41|2337.41|2337.41|2337.41|0
1646995510000|2022-03-11 10:45:10|2337.59|2337.59|2337.23|2337.23|2337.59|2337.59|2337.23|2337.23|0
1646995540000|2022-03-11 10:45:40|2337.29|2337.29|2338.08|2338.08|2338.08|2338.08|2337.29|2337.29|0
1646995560000|2022-03-11 10:46:00|2338.16|2338.16|2338.16|2338.16|2338.16|2338.16|2338.16|2338.16|0
1646995570000|2022-03-11 10:46:10|2338.28|2338.28|2337.9|2337.9|2338.28|2338.28|2337.9|2337.9|0
1646995580000|2022-03-11 10:46:20|2338.05|2338.05|2338.17|2338.17|2338.17|2338.17|2338.05|2338.05|0
1646995590000|2022-03-11 10:46:30|2338.25|2338.25|2338.25|2338.25|2338.25|2338.25|2338.25|2338.25|0
1646995600000|2022-03-11 10:46:40|2338.01|2338.01|2338.36|2338.36|2338.36|2338.36|2338.01|2338.01|0
1646995610000|2022-03-11 10:46:50|2338.44|2338.44|2338.51|2338.51|2338.51|2338.51|2338.44|2338.44|0
1646995620000|2022-03-11 10:47:00|2338.65|2338.65|2337.94|2337.94|2338.65|2338.65|2337.94|2337.94|0
1646995630000|2022-03-11 10:47:10|2337.87|2337.87|2337.87|2337.87|2337.87|2337.87|2337.87|2337.87|0
1646995650000|2022-03-11 10:47:30|2338.05|2338.05|2338.05|2338.05|2338.05|2338.05|2338.05|2338.05|0
1646995680000|2022-03-11 10:48:00|2338.18|2338.18|2338.18|2338.18|2338.18|2338.18|2338.18|2338.18|0
1646995700000|2022-03-11 10:48:20|2338.11|2338.11|2338.11|2338.11|2338.11|2338.11|2338.11|2338.11|0
1646995710000|2022-03-11 10:48:30|2338.03|2338.03|2338.07|2338.07|2338.07|2338.07|2337.8|2337.8|0
1646995730000|2022-03-11 10:48:50|2338.19|2338.19|2338.04|2338.04|2338.19|2338.19|2337.98|2337.98|0
1646995750000|2022-03-11 10:49:10|2337.73|2337.73|2337.86|2337.86|2337.86|2337.86|2337.73|2337.73|0
1646995770000|2022-03-11 10:49:30|2338.09|2338.09|2338.33|2338.33|2338.33|2338.33|2338.09|2338.09|0
1646995790000|2022-03-11 10:49:50|2338.48|2338.48|2338.61|2338.61|2338.61|2338.61|2338.48|2338.48|0
1646995810000|2022-03-11 10:50:10|2338.45|2338.45|2338.32|2338.32|2338.45|2338.45|2338.31|2338.31|0
1646995840000|2022-03-11 10:50:40|2338.1|2338.1|2338.1|2338.1|2338.1|2338.1|2338.1|2338.1|0
1646995850000|2022-03-11 10:50:50|2338.03|2338.03|2338.03|2338.03|2338.03|2338.03|2338.03|2338.03|0
1646995860000|2022-03-11 10:51:00|2337.89|2337.89|2337.89|2337.89|2337.89|2337.89|2337.89|2337.89|0
1646995870000|2022-03-11 10:51:10|2337.27|2337.27|2337.27|2337.27|2337.38|2337.38|2337.05|2337.05|0
1646995880000|2022-03-11 10:51:20|2337.09|2337.09|2336.08|2336.08|2337.09|2337.09|2336.08|2336.08|0
1646995890000|2022-03-11 10:51:30|2335.94|2335.94|2336.26|2336.26|2336.26|2336.26|2335.94|2335.94|0
1646995900000|2022-03-11 10:51:40|2336.45|2336.45|2336.51|2336.51|2336.51|2336.51|2336.45|2336.45|0
1646995910000|2022-03-11 10:51:50|2336.35|2336.35|2335.99|2335.99|2336.35|2336.35|2335.99|2335.99|0
1646995920000|2022-03-11 10:52:00|2335.84|2335.84|2335.84|2335.84|2335.84|2335.84|2335.84|2335.84|0
1646995930000|2022-03-11 10:52:10|2335.8|2335.8|2335.23|2335.23|2335.8|2335.8|2335.23|2335.23|0
1646995960000|2022-03-11 10:52:40|2334.87|2334.87|2334.61|2334.61|2334.94|2334.94|2334.61|2334.61|0
1646995970000|2022-03-11 10:52:50|2334.5|2334.5|2334.22|2334.22|2334.5|2334.5|2334.14|2334.14|0
1646995990000|2022-03-11 10:53:10|2334.25|2334.25|2334.25|2334.25|2334.25|2334.25|2334.25|2334.25|0
1646996000000|2022-03-11 10:53:20|2334.06|2334.06|2334.06|2334.06|2334.06|2334.06|2334.06|2334.06|0
1646996010000|2022-03-11 10:53:30|2333.93|2333.93|2333.02|2333.02|2333.93|2333.93|2333.02|2333.02|0
1646996020000|2022-03-11 10:53:40|2332.89|2332.89|2332.61|2332.61|2332.89|2332.89|2332.61|2332.61|0
1646996030000|2022-03-11 10:53:50|2332.29|2332.29|2331.99|2331.99|2332.29|2332.29|2331.99|2331.99|0
1646996040000|2022-03-11 10:54:00|2331.77|2331.77|2331.77|2331.77|2331.77|2331.77|2331.77|2331.77|0
1646996050000|2022-03-11 10:54:10|2331.71|2331.71|2331.44|2331.44|2331.71|2331.71|2331.22|2331.22|0
1646996060000|2022-03-11 10:54:20|2331.31|2331.31|2331.26|2331.26|2331.31|2331.31|2331.19|2331.19|0
1646996070000|2022-03-11 10:54:30|2331.11|2331.11|2330.71|2330.71|2331.18|2331.18|2330.71|2330.71|0
1646996080000|2022-03-11 10:54:40|2330.49|2330.49|2330.31|2330.31|2330.49|2330.49|2330.09|2330.09|0
1646996090000|2022-03-11 10:54:50|2330.42|2330.42|2330.42|2330.42|2330.42|2330.42|2330.42|2330.42|0
1646996110000|2022-03-11 10:55:10|2330.26|2330.26|2329.97|2329.97|2330.26|2330.26|2329.97|2329.97|0
1646996120000|2022-03-11 10:55:20|2329.76|2329.76|2329.05|2329.05|2329.76|2329.76|2329.05|2329.05|0
1646996130000|2022-03-11 10:55:30|2329.12|2329.12|2329.12|2329.12|2329.12|2329.12|2329.12|2329.12|0
1646996140000|2022-03-11 10:55:40|2328.8|2328.8|2328.8|2328.8|2328.8|2328.8|2328.8|2328.8|0
1646996150000|2022-03-11 10:55:50|2328.56|2328.56|2328.4|2328.4|2328.56|2328.56|2328.4|2328.4|0
1646996170000|2022-03-11 10:56:10|2328.56|2328.56|2329.93|2329.93|2329.93|2329.93|2328.56|2328.56|0
1646996180000|2022-03-11 10:56:20|2330.07|2330.07|2330.23|2330.23|2330.23|2330.23|2330.07|2330.07|0
1646996190000|2022-03-11 10:56:30|2330.16|2330.16|2330.59|2330.59|2330.59|2330.59|2330.16|2330.16|0
1646996200000|2022-03-11 10:56:40|2330.62|2330.62|2330.84|2330.84|2330.84|2330.84|2330.62|2330.62|0
1646996210000|2022-03-11 10:56:50|2331.16|2331.16|2331.34|2331.34|2331.34|2331.34|2331.16|2331.16|0
1646996220000|2022-03-11 10:57:00|2331.28|2331.28|2330.96|2330.96|2331.28|2331.28|2330.96|2330.96|0
1646996250000|2022-03-11 10:57:30|2331.12|2331.12|2330.85|2330.85|2331.12|2331.12|2330.85|2330.85|0
1646996260000|2022-03-11 10:57:40|2330.74|2330.74|2330.74|2330.74|2330.74|2330.74|2330.74|2330.74|0
1646996270000|2022-03-11 10:57:50|2330.66|2330.66|2330.66|2330.66|2330.66|2330.66|2330.66|2330.66|0
1646996280000|2022-03-11 10:58:00|2330.79|2330.79|2330.69|2330.69|2330.88|2330.88|2330.69|2330.69|0
1646996290000|2022-03-11 10:58:10|2330.78|2330.78|2330.57|2330.57|2330.78|2330.78|2330.57|2330.57|0
1646996300000|2022-03-11 10:58:20|2330.35|2330.35|2329.95|2329.95|2330.5|2330.5|2329.95|2329.95|0
1646996310000|2022-03-11 10:58:30|2329.82|2329.82|2329.73|2329.73|2329.82|2329.82|2329.73|2329.73|0
1646996320000|2022-03-11 10:58:40|2329.67|2329.67|2329.67|2329.67|2329.67|2329.67|2329.67|2329.67|0
1646996340000|2022-03-11 10:59:00|2329.63|2329.63|2329.92|2329.92|2329.92|2329.92|2329.57|2329.57|0
1646996350000|2022-03-11 10:59:10|2329.44|2329.44|2329.47|2329.47|2329.47|2329.47|2329.44|2329.44|0
1646996360000|2022-03-11 10:59:20|2329.36|2329.36|2329.36|2329.36|2329.36|2329.36|2329.36|2329.36|0
1646996370000|2022-03-11 10:59:30|2329.42|2329.42|2329.49|2329.49|2329.49|2329.49|2329.42|2329.42|0
1646996380000|2022-03-11 10:59:40|2329.54|2329.54|2329.54|2329.54|2329.54|2329.54|2329.54|2329.54|0
1646996390000|2022-03-11 10:59:50|2329.43|2329.43|2329.31|2329.31|2329.43|2329.43|2329.31|2329.31|0
1646996400000|2022-03-11 11:00:00|2329.09|2329.09|2329.99|2329.99|2329.99|2329.99|2329.09|2329.09|0
1646996410000|2022-03-11 11:00:10|2329.75|2329.75|2329.87|2329.87|2329.87|2329.87|2329.75|2329.75|0
1646996430000|2022-03-11 11:00:30|2329.33|2329.33|2329.52|2329.52|2329.52|2329.52|2329.25|2329.25|0
1646996440000|2022-03-11 11:00:40|2329.58|2329.58|2329.58|2329.58|2329.58|2329.58|2329.58|2329.58|0
1646996450000|2022-03-11 11:00:50|2329.51|2329.51|2329.35|2329.35|2329.51|2329.51|2329.35|2329.35|0
1646996460000|2022-03-11 11:01:00|2329.42|2329.42|2329.49|2329.49|2329.49|2329.49|2329.42|2329.42|0
1646996470000|2022-03-11 11:01:10|2329.31|2329.31|2329.37|2329.37|2329.37|2329.37|2329.31|2329.31|0
1646996480000|2022-03-11 11:01:20|2328.97|2328.97|2328.97|2328.97|2328.97|2328.97|2328.97|2328.97|0
1646996490000|2022-03-11 11:01:30|2329.13|2329.13|2329.13|2329.13|2329.13|2329.13|2329.13|2329.13|0
1646996520000|2022-03-11 11:02:00|2328.77|2328.77|2328.59|2328.59|2328.77|2328.77|2328.59|2328.59|0
1646996530000|2022-03-11 11:02:10|2328.77|2328.77|2328.77|2328.77|2328.77|2328.77|2328.77|2328.77|0
1646996540000|2022-03-11 11:02:20|2328.96|2328.96|2328.82|2328.82|2329.09|2329.09|2328.82|2328.82|0
1646996550000|2022-03-11 11:02:30|2328.9|2328.9|2329.17|2329.17|2329.28|2329.28|2328.9|2328.9|0
1646996560000|2022-03-11 11:02:40|2329.4|2329.4|2329.48|2329.48|2329.48|2329.48|2329.4|2329.4|0
1646996570000|2022-03-11 11:02:50|2329.34|2329.34|2329.41|2329.41|2329.41|2329.41|2329.34|2329.34|0
1646996580000|2022-03-11 11:03:00|2329.64|2329.64|2329.64|2329.64|2329.64|2329.64|2329.64|2329.64|0
1646996600000|2022-03-11 11:03:20|2329.36|2329.36|2329.3|2329.3|2329.36|2329.36|2329.17|2329.17|0
1646996610000|2022-03-11 11:03:30|2329.15|2329.15|2327.36|2327.36|2329.15|2329.15|2327.3|2327.3|0
1646996620000|2022-03-11 11:03:40|2327.42|2327.42|2327.71|2327.71|2327.71|2327.71|2327.42|2327.42|0
1646996630000|2022-03-11 11:03:50|2327.82|2327.82|2327.74|2327.74|2327.82|2327.82|2327.68|2327.68|0
1646996650000|2022-03-11 11:04:10|2327.52|2327.52|2327.59|2327.59|2327.59|2327.59|2327.52|2327.52|0
1646996690000|2022-03-11 11:04:50|2327.75|2327.75|2327.91|2327.91|2327.91|2327.91|2327.75|2327.75|0
1646996710000|2022-03-11 11:05:10|2328.24|2328.24|2328.51|2328.51|2328.51|2328.51|2328.24|2328.24|0
1646996720000|2022-03-11 11:05:20|2328.64|2328.64|2328.64|2328.64|2328.8|2328.8|2328.64|2328.64|0
1646996740000|2022-03-11 11:05:40|2328.22|2328.22|2328.2|2328.2|2328.33|2328.33|2328.2|2328.2|0
1646996750000|2022-03-11 11:05:50|2328.34|2328.34|2328.34|2328.34|2328.34|2328.34|2328.34|2328.34|0
1646996760000|2022-03-11 11:06:00|2328.26|2328.26|2328.26|2328.26|2328.26|2328.26|2328.26|2328.26|0
1646996790000|2022-03-11 11:06:30|2328.34|2328.34|2328.41|2328.41|2328.41|2328.41|2328.34|2328.34|0
1646996800000|2022-03-11 11:06:40|2328.27|2328.27|2328.64|2328.64|2328.64|2328.64|2328.27|2328.27|0
1646996810000|2022-03-11 11:06:50|2328.57|2328.57|2328.44|2328.44|2328.57|2328.57|2328.32|2328.32|0
1646996820000|2022-03-11 11:07:00|2328.4|2328.4|2328.4|2328.4|2328.4|2328.4|2328.4|2328.4|0
1646996840000|2022-03-11 11:07:20|2328.56|2328.56|2328.56|2328.56|2328.56|2328.56|2328.56|2328.56|0
1646996860000|2022-03-11 11:07:40|2328.45|2328.45|2328.34|2328.34|2328.45|2328.45|2328.34|2328.34|0
1646996880000|2022-03-11 11:08:00|2328.28|2328.28|2328.22|2328.22|2328.4|2328.4|2328.22|2328.22|0
1646996890000|2022-03-11 11:08:10|2328.06|2328.06|2327.72|2327.72|2328.06|2328.06|2327.72|2327.72|0
1646996900000|2022-03-11 11:08:20|2327.65|2327.65|2327.72|2327.72|2327.72|2327.72|2327.65|2327.65|0
1646996910000|2022-03-11 11:08:30|2327.79|2327.79|2327.63|2327.63|2327.79|2327.79|2327.63|2327.63|0
1646996920000|2022-03-11 11:08:40|2327.82|2327.82|2328.3|2328.3|2328.36|2328.36|2327.82|2327.82|0
1646996930000|2022-03-11 11:08:50|2328.16|2328.16|2328.16|2328.16|2328.16|2328.16|2328.16|2328.16|0
1646996940000|2022-03-11 11:09:00|2328.4|2328.4|2328.7|2328.7|2328.7|2328.7|2328.4|2328.4|0
1646996950000|2022-03-11 11:09:10|2328.66|2328.66|2328.66|2328.66|2328.66|2328.66|2328.66|2328.66|0
1646996990000|2022-03-11 11:09:50|2328.51|2328.51|2328.51|2328.51|2328.51|2328.51|2328.51|2328.51|0
1646997000000|2022-03-11 11:10:00|2328.65|2328.65|2330.09|2330.09|2330.09|2330.09|2328.65|2328.65|0
1646997030000|2022-03-11 11:10:30|2329.95|2329.95|2329.95|2329.95|2329.95|2329.95|2329.95|2329.95|0
1646997040000|2022-03-11 11:10:40|2329.87|2329.87|2329.87|2329.87|2329.87|2329.87|2329.87|2329.87|0
1646997050000|2022-03-11 11:10:50|2329.56|2329.56|2329.56|2329.56|2329.56|2329.56|2329.56|2329.56|0
1646997060000|2022-03-11 11:11:00|2329.33|2329.33|2328.83|2328.83|2329.33|2329.33|2328.83|2328.83|0
1646997070000|2022-03-11 11:11:10|2328.67|2328.67|2328.46|2328.46|2328.67|2328.67|2328.46|2328.46|0
1646997090000|2022-03-11 11:11:30|2328.53|2328.53|2328.53|2328.53|2328.53|2328.53|2328.53|2328.53|0
1646997100000|2022-03-11 11:11:40|2328.37|2328.37|2328.65|2328.65|2328.65|2328.65|2328.37|2328.37|0
1646997110000|2022-03-11 11:11:50|2328.97|2328.97|2328.97|2328.97|2328.97|2328.97|2328.97|2328.97|0
1646997120000|2022-03-11 11:12:00|2329.05|2329.05|2328.3|2328.3|2329.05|2329.05|2328.3|2328.3|0
1646997130000|2022-03-11 11:12:10|2328.46|2328.46|2328.46|2328.46|2328.46|2328.46|2328.46|2328.46|0
1646997140000|2022-03-11 11:12:20|2328.78|2328.78|2328.78|2328.78|2328.78|2328.78|2328.78|2328.78|0
1646997180000|2022-03-11 11:13:00|2328.85|2328.85|2328.92|2328.92|2328.92|2328.92|2328.85|2328.85|0
1646997230000|2022-03-11 11:13:50|2328.85|2328.85|2328.85|2328.85|2328.85|2328.85|2328.85|2328.85|0
1646997240000|2022-03-11 11:14:00|2328.72|2328.72|2328.78|2328.78|2328.78|2328.78|2328.72|2328.72|0
1646997260000|2022-03-11 11:14:20|2328.39|2328.39|2328.41|2328.41|2328.47|2328.47|2328.39|2328.39|0
1646997280000|2022-03-11 11:14:40|2328.47|2328.47|2328.47|2328.47|2328.47|2328.47|2328.47|2328.47|0
1646997310000|2022-03-11 11:15:10|2328.53|2328.53|2328.53|2328.53|2328.53|2328.53|2328.53|2328.53|0
1646997320000|2022-03-11 11:15:20|2328.22|2328.22|2327.21|2327.21|2328.22|2328.22|2327.21|2327.21|0
1646997330000|2022-03-11 11:15:30|2327.32|2327.32|2327.43|2327.43|2327.43|2327.43|2327.32|2327.32|0
1646997340000|2022-03-11 11:15:40|2327.83|2327.83|2327.96|2327.96|2327.96|2327.96|2327.83|2327.83|0
1646997360000|2022-03-11 11:16:00|2327.84|2327.84|2328.2|2328.2|2328.2|2328.2|2327.84|2327.84|0
1646997380000|2022-03-11 11:16:20|2328.08|2328.08|2328.08|2328.08|2328.08|2328.08|2328.08|2328.08|0
1646997390000|2022-03-11 11:16:30|2327.86|2327.86|2327.67|2327.67|2327.86|2327.86|2327.56|2327.56|0
1646997410000|2022-03-11 11:16:50|2327.86|2327.86|2327.98|2327.98|2327.98|2327.98|2327.86|2327.86|0
1646997420000|2022-03-11 11:17:00|2328.06|2328.06|2328.26|2328.26|2328.32|2328.32|2328.06|2328.06|0
1646997440000|2022-03-11 11:17:20|2328.2|2328.2|2328.32|2328.32|2328.32|2328.32|2328.2|2328.2|0
1646997450000|2022-03-11 11:17:30|2327.85|2327.85|2327.4|2327.4|2328.03|2328.03|2327.4|2327.4|0
1646997470000|2022-03-11 11:17:50|2327.28|2327.28|2326.97|2326.97|2327.28|2327.28|2326.79|2326.79|0
1646997480000|2022-03-11 11:18:00|2326.91|2326.91|2326.91|2326.91|2326.91|2326.91|2326.91|2326.91|0
1646997490000|2022-03-11 11:18:10|2327.02|2327.02|2327.01|2327.01|2327.13|2327.13|2327.01|2327.01|0
1646997510000|2022-03-11 11:18:30|2327.04|2327.04|2327.5|2327.5|2327.5|2327.5|2326.98|2326.98|0
1646997520000|2022-03-11 11:18:40|2327.63|2327.63|2327.76|2327.76|2327.76|2327.76|2327.63|2327.63|0
1646997530000|2022-03-11 11:18:50|2327.83|2327.83|2327.96|2327.96|2327.96|2327.96|2327.83|2327.83|0
1646997540000|2022-03-11 11:19:00|2328.07|2328.07|2328.71|2328.71|2328.71|2328.71|2328.07|2328.07|0
1646997560000|2022-03-11 11:19:20|2328.65|2328.65|2328.65|2328.65|2328.65|2328.65|2328.65|2328.65|0
1646997570000|2022-03-11 11:19:30|2328.58|2328.58|2328.58|2328.58|2328.58|2328.58|2328.58|2328.58|0
1646997590000|2022-03-11 11:19:50|2328.51|2328.51|2328.51|2328.51|2328.51|2328.51|2328.51|2328.51|0
1646997600000|2022-03-11 11:20:00|2328.44|2328.44|2328.26|2328.26|2328.52|2328.52|2328|2328|0
1646997610000|2022-03-11 11:20:10|2328.38|2328.38|2328.16|2328.16|2328.38|2328.38|2328.16|2328.16|0
1646997620000|2022-03-11 11:20:20|2328.48|2328.48|2328.48|2328.48|2328.48|2328.48|2328.48|2328.48|0
1646997640000|2022-03-11 11:20:40|2328.7|2328.7|2329.02|2329.02|2329.02|2329.02|2328.7|2328.7|0
1646997660000|2022-03-11 11:21:00|2328.83|2328.83|2328.58|2328.58|2329.14|2329.14|2328.58|2328.58|0
1646997670000|2022-03-11 11:21:10|2328.65|2328.65|2328.41|2328.41|2328.65|2328.65|2328.41|2328.41|0
1646997680000|2022-03-11 11:21:20|2328.73|2328.73|2328.73|2328.73|2328.73|2328.73|2328.73|2328.73|0
1646997700000|2022-03-11 11:21:40|2328.57|2328.57|2328.57|2328.57|2328.57|2328.57|2328.57|2328.57|0
1646997710000|2022-03-11 11:21:50|2328.49|2328.49|2328.49|2328.49|2328.49|2328.49|2328.49|2328.49|0
1646997720000|2022-03-11 11:22:00|2328.56|2328.56|2328.56|2328.56|2328.56|2328.56|2328.56|2328.56|0
1646997730000|2022-03-11 11:22:10|2328.63|2328.63|2328.63|2328.63|2328.63|2328.63|2328.63|2328.63|0
1646997740000|2022-03-11 11:22:20|2328.47|2328.47|2328.59|2328.59|2328.59|2328.59|2328.47|2328.47|0
1646997760000|2022-03-11 11:22:40|2327.98|2327.98|2327.41|2327.41|2327.98|2327.98|2327.34|2327.34|0
1646997770000|2022-03-11 11:22:50|2327.53|2327.53|2327.59|2327.59|2327.59|2327.59|2327.53|2327.53|0
1646997780000|2022-03-11 11:23:00|2327.42|2327.42|2327.17|2327.17|2327.6|2327.6|2327.17|2327.17|0
1646997790000|2022-03-11 11:23:10|2327.24|2327.24|2327.24|2327.24|2327.24|2327.24|2327.24|2327.24|0
1646997800000|2022-03-11 11:23:20|2327.32|2327.32|2327.4|2327.4|2327.4|2327.4|2327.32|2327.32|0
1646997810000|2022-03-11 11:23:30|2327.83|2327.83|2337.75|2337.75|2337.75|2337.75|2327.83|2327.83|0
1646997820000|2022-03-11 11:23:40|2337.58|2337.58|2347.42|2347.42|2347.42|2347.42|2337.58|2337.58|0
1646997830000|2022-03-11 11:23:50|2347.9|2347.9|2351.8|2351.8|2352.08|2352.08|2347.86|2347.86|0
1646997840000|2022-03-11 11:24:00|2351.91|2351.91|2349.27|2349.27|2351.91|2351.91|2347.59|2347.59|0
1646997850000|2022-03-11 11:24:10|2349.33|2349.33|2352.41|2352.41|2352.45|2352.45|2349.33|2349.33|0
1646997860000|2022-03-11 11:24:20|2352.22|2352.22|2351.79|2351.79|2352.22|2352.22|2351.04|2351.04|0
1646997870000|2022-03-11 11:24:30|2351.45|2351.45|2350.83|2350.83|2351.67|2351.67|2350.83|2350.83|0
1646997880000|2022-03-11 11:24:40|2350.7|2350.7|2347.51|2347.51|2351.02|2351.02|2347.51|2347.51|0
1646997890000|2022-03-11 11:24:50|2347.67|2347.67|2349.07|2349.07|2349.15|2349.15|2347.24|2347.24|0
1646997900000|2022-03-11 11:25:00|2348.81|2348.81|2347.78|2347.78|2348.81|2348.81|2347.71|2347.71|0
1646997910000|2022-03-11 11:25:10|2347.85|2347.85|2349.44|2349.44|2349.6|2349.6|2347.85|2347.85|0
1646997920000|2022-03-11 11:25:20|2349.6|2349.6|2349.98|2349.98|2350.31|2350.31|2349.38|2349.38|0
1646997930000|2022-03-11 11:25:30|2349.91|2349.91|2349.44|2349.44|2350|2350|2349.44|2349.44|0
1646997940000|2022-03-11 11:25:40|2349.5|2349.5|2350.84|2350.84|2350.84|2350.84|2349.19|2349.19|0
1646997950000|2022-03-11 11:25:50|2350.9|2350.9|2352.86|2352.86|2353.11|2353.11|2350.9|2350.9|0
1646997960000|2022-03-11 11:26:00|2352.98|2352.98|2354.71|2354.71|2355.09|2355.09|2352.98|2352.98|0
1646997970000|2022-03-11 11:26:10|2355.03|2355.03|2358.79|2358.79|2358.79|2358.79|2355.03|2355.03|0
1646997980000|2022-03-11 11:26:20|2358.66|2358.66|2360.13|2360.13|2360.29|2360.29|2358.64|2358.64|0
1646997990000|2022-03-11 11:26:30|2360.41|2360.41|2364.98|2364.98|2365.05|2365.05|2360.37|2360.37|0
1646998000000|2022-03-11 11:26:40|2365.46|2365.46|2366.43|2366.43|2367.86|2367.86|2365.46|2365.46|0
1646998010000|2022-03-11 11:26:50|2366.66|2366.66|2370.44|2370.44|2370.44|2370.44|2366.61|2366.61|0
1646998020000|2022-03-11 11:27:00|2370.38|2370.38|2368.69|2368.69|2370.42|2370.42|2368.45|2368.45|0
1646998030000|2022-03-11 11:27:10|2368.72|2368.72|2360.64|2360.64|2368.72|2368.72|2360.64|2360.64|0
1646998040000|2022-03-11 11:27:20|2360.6|2360.6|2355.8|2355.8|2360.6|2360.6|2355.8|2355.8|0
1646998050000|2022-03-11 11:27:30|2355.38|2355.38|2353.42|2353.42|2355.38|2355.38|2353.27|2353.27|0
1646998060000|2022-03-11 11:27:40|2353.26|2353.26|2353.39|2353.39|2355.06|2355.06|2352.56|2352.56|0
1646998070000|2022-03-11 11:27:50|2353.46|2353.46|2352.62|2352.62|2353.59|2353.59|2352.47|2352.47|0
1646998080000|2022-03-11 11:28:00|2352.54|2352.54|2353.24|2353.24|2354.1|2354.1|2352.54|2352.54|0
1646998090000|2022-03-11 11:28:10|2353.47|2353.47|2353.86|2353.86|2353.86|2353.86|2353.47|2353.47|0
1646998100000|2022-03-11 11:28:20|2353.71|2353.71|2351.34|2351.34|2353.71|2353.71|2351.34|2351.34|0
1646998110000|2022-03-11 11:28:30|2351.27|2351.27|2351.27|2351.27|2351.54|2351.54|2351.27|2351.27|0
1646998120000|2022-03-11 11:28:40|2350.8|2350.8|2349.7|2349.7|2350.8|2350.8|2348.58|2348.58|0
1646998130000|2022-03-11 11:28:50|2349.57|2349.57|2349.62|2349.62|2349.62|2349.62|2348.86|2348.86|0
1646998140000|2022-03-11 11:29:00|2349.78|2349.78|2349.41|2349.41|2351.45|2351.45|2349.41|2349.41|0
1646998150000|2022-03-11 11:29:10|2349.37|2349.37|2350.33|2350.33|2350.33|2350.33|2349.37|2349.37|0
1646998160000|2022-03-11 11:29:20|2350.71|2350.71|2352.39|2352.39|2352.39|2352.39|2350.64|2350.64|0
1646998170000|2022-03-11 11:29:30|2353|2353|2353.31|2353.31|2353.31|2353.31|2353|2353|0
1646998180000|2022-03-11 11:29:40|2353.91|2353.91|2353.31|2353.31|2355.31|2355.31|2353.31|2353.31|0
1646998190000|2022-03-11 11:29:50|2353.2|2353.2|2353.43|2353.43|2353.43|2353.43|2353.14|2353.14|0
1646998200000|2022-03-11 11:30:00|2353.3|2353.3|2353.65|2353.65|2353.65|2353.65|2353.3|2353.3|0
1646998210000|2022-03-11 11:30:10|2353.96|2353.96|2351.01|2351.01|2353.96|2353.96|2351.01|2351.01|0
1646998220000|2022-03-11 11:30:20|2350.88|2350.88|2351.19|2351.19|2351.19|2351.19|2350.88|2350.88|0
1646998230000|2022-03-11 11:30:30|2351.26|2351.26|2351.41|2351.41|2351.68|2351.68|2351.26|2351.26|0
1646998240000|2022-03-11 11:30:40|2351.73|2351.73|2351.81|2351.81|2351.81|2351.81|2350.63|2350.63|0
1646998250000|2022-03-11 11:30:50|2351.65|2351.65|2351.94|2351.94|2351.94|2351.94|2351.65|2351.65|0
1646998260000|2022-03-11 11:31:00|2351.15|2351.15|2351.15|2351.15|2351.15|2351.15|2351.15|2351.15|0
1646998270000|2022-03-11 11:31:10|2351.23|2351.23|2351.7|2351.7|2351.7|2351.7|2351.23|2351.23|0
1646998280000|2022-03-11 11:31:20|2351.62|2351.62|2351.59|2351.59|2351.66|2351.66|2351.59|2351.59|0
1646998290000|2022-03-11 11:31:30|2351.44|2351.44|2350.51|2350.51|2351.51|2351.51|2350.46|2350.46|0
1646998300000|2022-03-11 11:31:40|2350.44|2350.44|2351.67|2351.67|2351.79|2351.79|2350.25|2350.25|0
1646998310000|2022-03-11 11:31:50|2351.77|2351.77|2352.16|2352.16|2352.32|2352.32|2351.61|2351.61|0
1646998320000|2022-03-11 11:32:00|2352.53|2352.53|2353.37|2353.37|2353.44|2353.44|2352.53|2352.53|0
1646998330000|2022-03-11 11:32:10|2353.21|2353.21|2352.9|2352.9|2353.97|2353.97|2352.47|2352.47|0
1646998340000|2022-03-11 11:32:20|2353.3|2353.3|2353.37|2353.37|2353.37|2353.37|2353.3|2353.3|0
1646998350000|2022-03-11 11:32:30|2353.22|2353.22|2352.56|2352.56|2353.4|2353.4|2352.56|2352.56|0
1646998370000|2022-03-11 11:32:50|2352.25|2352.25|2353.76|2353.76|2353.85|2353.85|2352.25|2352.25|0
1646998380000|2022-03-11 11:33:00|2353.83|2353.83|2354.42|2354.42|2354.58|2354.58|2353.76|2353.76|0
1646998390000|2022-03-11 11:33:10|2354.54|2354.54|2354.74|2354.74|2354.74|2354.74|2354.54|2354.54|0
1646998400000|2022-03-11 11:33:20|2354.9|2354.9|2354.48|2354.48|2354.96|2354.96|2354.48|2354.48|0
1646998410000|2022-03-11 11:33:30|2354.44|2354.44|2353.96|2353.96|2354.51|2354.51|2353.67|2353.67|0
1646998420000|2022-03-11 11:33:40|2353.99|2353.99|2355.42|2355.42|2355.42|2355.42|2353.79|2353.79|0
1646998430000|2022-03-11 11:33:50|2355.46|2355.46|2355.05|2355.05|2355.46|2355.46|2355.01|2355.01|0
1646998440000|2022-03-11 11:34:00|2355.08|2355.08|2355.08|2355.08|2355.08|2355.08|2355.08|2355.08|0
1646998450000|2022-03-11 11:34:10|2355.05|2355.05|2354.79|2354.79|2355.05|2355.05|2354.79|2354.79|0
1646998460000|2022-03-11 11:34:20|2354.91|2354.91|2354.98|2354.98|2355.01|2355.01|2354.91|2354.91|0
1646998470000|2022-03-11 11:34:30|2355.07|2355.07|2354.76|2354.76|2355.07|2355.07|2354.76|2354.76|0
1646998480000|2022-03-11 11:34:40|2355.07|2355.07|2355.95|2355.95|2355.95|2355.95|2355.07|2355.07|0
1646998490000|2022-03-11 11:34:50|2356.09|2356.09|2355.98|2355.98|2356.09|2356.09|2355.92|2355.92|0
1646998500000|2022-03-11 11:35:00|2355.8|2355.8|2356.04|2356.04|2356.04|2356.04|2355.8|2355.8|0
1646998510000|2022-03-11 11:35:10|2356.01|2356.01|2354.21|2354.21|2356.01|2356.01|2354.21|2354.21|0
1646998520000|2022-03-11 11:35:20|2354.1|2354.1|2354.1|2354.1|2354.1|2354.1|2353.73|2353.73|0
1646998530000|2022-03-11 11:35:30|2354.25|2354.25|2354.04|2354.04|2354.46|2354.46|2353.77|2353.77|0
1646998540000|2022-03-11 11:35:40|2353.97|2353.97|2354.08|2354.08|2354.08|2354.08|2353.97|2353.97|0
1646998550000|2022-03-11 11:35:50|2354.02|2354.02|2354.02|2354.02|2354.02|2354.02|2354.02|2354.02|0
1646998560000|2022-03-11 11:36:00|2353.89|2353.89|2354.68|2354.68|2354.68|2354.68|2353.89|2353.89|0
1646998570000|2022-03-11 11:36:10|2355.08|2355.08|2356.73|2356.73|2357.04|2357.04|2355.08|2355.08|0
1646998580000|2022-03-11 11:36:20|2356.66|2356.66|2357.25|2357.25|2357.67|2357.67|2356.39|2356.39|0
1646998590000|2022-03-11 11:36:30|2357.07|2357.07|2356.37|2356.37|2357.07|2357.07|2356.37|2356.37|0
1646998600000|2022-03-11 11:36:40|2356.33|2356.33|2356.22|2356.22|2356.33|2356.33|2356.22|2356.22|0
1646998610000|2022-03-11 11:36:50|2355.81|2355.81|2354.78|2354.78|2355.81|2355.81|2354.78|2354.78|0
1646998620000|2022-03-11 11:37:00|2354.64|2354.64|2354.97|2354.97|2354.97|2354.97|2354.53|2354.53|0
1646998630000|2022-03-11 11:37:10|2355.04|2355.04|2354.04|2354.04|2355.04|2355.04|2354.04|2354.04|0
1646998640000|2022-03-11 11:37:20|2353.92|2353.92|2353.02|2353.02|2353.92|2353.92|2353.02|2353.02|0
1646998650000|2022-03-11 11:37:30|2352.65|2352.65|2352.59|2352.59|2352.65|2352.65|2352.53|2352.53|0
1646998660000|2022-03-11 11:37:40|2352.49|2352.49|2352.79|2352.79|2352.87|2352.87|2351.98|2351.98|0
1646998670000|2022-03-11 11:37:50|2352.57|2352.57|2352.03|2352.03|2352.64|2352.64|2352.03|2352.03|0
1646998680000|2022-03-11 11:38:00|2352.09|2352.09|2352.48|2352.48|2352.48|2352.48|2352.09|2352.09|0
1646998690000|2022-03-11 11:38:10|2352.41|2352.41|2352.25|2352.25|2352.41|2352.41|2352.25|2352.25|0
1646998700000|2022-03-11 11:38:20|2352.12|2352.12|2352.12|2352.12|2352.12|2352.12|2352.12|2352.12|0
1646998710000|2022-03-11 11:38:30|2352.4|2352.4|2352.2|2352.2|2352.4|2352.4|2351.96|2351.96|0
1646998720000|2022-03-11 11:38:40|2352.28|2352.28|2354.12|2354.12|2354.27|2354.27|2352.28|2352.28|0
1646998730000|2022-03-11 11:38:50|2354.25|2354.25|2354.29|2354.29|2354.44|2354.44|2354.25|2354.25|0
1646998740000|2022-03-11 11:39:00|2354.22|2354.22|2354.38|2354.38|2354.38|2354.38|2354.22|2354.22|0
1646998750000|2022-03-11 11:39:10|2354.32|2354.32|2354.38|2354.38|2354.38|2354.38|2354.32|2354.32|0
1646998760000|2022-03-11 11:39:20|2354.46|2354.46|2354.17|2354.17|2354.46|2354.46|2354.17|2354.17|0
1646998770000|2022-03-11 11:39:30|2354.09|2354.09|2352.41|2352.41|2354.09|2354.09|2352.41|2352.41|0
1646998780000|2022-03-11 11:39:40|2352.37|2352.37|2352.69|2352.69|2352.69|2352.69|2352.37|2352.37|0
1646998790000|2022-03-11 11:39:50|2352.82|2352.82|2352.75|2352.75|2352.82|2352.82|2352.75|2352.75|0
1646998800000|2022-03-11 11:40:00|2352.82|2352.82|2352.71|2352.71|2352.82|2352.82|2352.71|2352.71|0
1646998810000|2022-03-11 11:40:10|2352.63|2352.63|2352.63|2352.63|2352.63|2352.63|2352.63|2352.63|0
1646998830000|2022-03-11 11:40:30|2352.71|2352.71|2352.71|2352.71|2352.71|2352.71|2352.71|2352.71|0
1646998840000|2022-03-11 11:40:40|2352.63|2352.63|2354.2|2354.2|2354.2|2354.2|2352.63|2352.63|0
1646998850000|2022-03-11 11:40:50|2354.3|2354.3|2354.1|2354.1|2354.3|2354.3|2354.1|2354.1|0
1646998860000|2022-03-11 11:41:00|2354.33|2354.33|2354.98|2354.98|2355.06|2355.06|2354.33|2354.33|0
1646998870000|2022-03-11 11:41:10|2354.95|2354.95|2354.71|2354.71|2354.95|2354.95|2354.5|2354.5|0
1646998890000|2022-03-11 11:41:30|2353.96|2353.96|2354.77|2354.77|2354.77|2354.77|2353.88|2353.88|0
1646998900000|2022-03-11 11:41:40|2355.09|2355.09|2355.66|2355.66|2355.74|2355.74|2355.09|2355.09|0
1646998910000|2022-03-11 11:41:50|2355.8|2355.8|2356.32|2356.32|2356.32|2356.32|2355.8|2355.8|0
1646998920000|2022-03-11 11:42:00|2356.95|2356.95|2357.58|2357.58|2357.58|2357.58|2356.95|2356.95|0
1646998930000|2022-03-11 11:42:10|2357.11|2357.11|2356.46|2356.46|2357.11|2357.11|2356.46|2356.46|0
1646998940000|2022-03-11 11:42:20|2356.68|2356.68|2356.57|2356.57|2356.68|2356.68|2356.57|2356.57|0
1646998950000|2022-03-11 11:42:30|2356.8|2356.8|2356.83|2356.83|2356.91|2356.91|2356.8|2356.8|0
1646998960000|2022-03-11 11:42:40|2356.76|2356.76|2357.16|2357.16|2357.16|2357.16|2356.76|2356.76|0
1646998970000|2022-03-11 11:42:50|2357.3|2357.3|2357.38|2357.38|2357.38|2357.38|2357.3|2357.3|0
1646998980000|2022-03-11 11:43:00|2358.08|2358.08|2358.98|2358.98|2359.3|2359.3|2358.08|2358.08|0
1646998990000|2022-03-11 11:43:10|2358.58|2358.58|2358.71|2358.71|2358.71|2358.71|2358.01|2358.01|0
1646999000000|2022-03-11 11:43:20|2358.56|2358.56|2358.03|2358.03|2358.56|2358.56|2358.03|2358.03|0
1646999020000|2022-03-11 11:43:40|2358.32|2358.32|2359.43|2359.43|2359.8|2359.8|2358.32|2358.32|0
1646999030000|2022-03-11 11:43:50|2359.56|2359.56|2359.59|2359.59|2359.59|2359.59|2359.56|2359.56|0
1646999040000|2022-03-11 11:44:00|2359.43|2359.43|2359.38|2359.38|2359.43|2359.43|2359.38|2359.38|0
1646999050000|2022-03-11 11:44:10|2359.25|2359.25|2358.56|2358.56|2359.25|2359.25|2358.5|2358.5|0
1646999060000|2022-03-11 11:44:20|2358.43|2358.43|2358.95|2358.95|2358.95|2358.95|2358.43|2358.43|0
1646999070000|2022-03-11 11:44:30|2359.17|2359.17|2359.24|2359.24|2359.24|2359.24|2359.17|2359.17|0
1646999080000|2022-03-11 11:44:40|2359.55|2359.55|2359.55|2359.55|2359.55|2359.55|2359.55|2359.55|0
1646999090000|2022-03-11 11:44:50|2359.71|2359.71|2359.27|2359.27|2359.71|2359.71|2359.27|2359.27|0
1646999100000|2022-03-11 11:45:00|2359.43|2359.43|2359.61|2359.61|2359.61|2359.61|2359.43|2359.43|0
1646999110000|2022-03-11 11:45:10|2359.46|2359.46|2360.33|2360.33|2360.33|2360.33|2359.46|2359.46|0
1646999120000|2022-03-11 11:45:20|2360.44|2360.44|2360.44|2360.44|2360.44|2360.44|2360.44|2360.44|0
1646999140000|2022-03-11 11:45:40|2360.97|2360.97|2361.24|2361.24|2361.24|2361.24|2360.97|2360.97|0
1646999150000|2022-03-11 11:45:50|2361.04|2361.04|2361.58|2361.58|2361.58|2361.58|2361.04|2361.04|0
1646999160000|2022-03-11 11:46:00|2361.45|2361.45|2361.29|2361.29|2361.45|2361.45|2361.29|2361.29|0
1646999170000|2022-03-11 11:46:10|2361.44|2361.44|2361.44|2361.44|2361.44|2361.44|2361.44|2361.44|0
1646999180000|2022-03-11 11:46:20|2361.28|2361.28|2362.04|2362.04|2362.04|2362.04|2361.28|2361.28|0
1646999190000|2022-03-11 11:46:30|2361.91|2361.91|2361.77|2361.77|2361.91|2361.91|2361.77|2361.77|0
1646999200000|2022-03-11 11:46:40|2361.69|2361.69|2361.69|2361.69|2361.69|2361.69|2361.69|2361.69|0
1646999210000|2022-03-11 11:46:50|2362.06|2362.06|2361.75|2361.75|2362.06|2362.06|2361.75|2361.75|0
1646999220000|2022-03-11 11:47:00|2362.07|2362.07|2361.29|2361.29|2362.07|2362.07|2361.18|2361.18|0
1646999230000|2022-03-11 11:47:10|2361.18|2361.18|2360.77|2360.77|2361.33|2361.33|2360.48|2360.48|0
1646999240000|2022-03-11 11:47:20|2360.85|2360.85|2360.85|2360.85|2360.85|2360.85|2360.85|2360.85|0
1646999250000|2022-03-11 11:47:30|2361.08|2361.08|2361.55|2361.55|2361.55|2361.55|2361.08|2361.08|0
1646999260000|2022-03-11 11:47:40|2361.48|2361.48|2360.97|2360.97|2361.48|2361.48|2360.97|2360.97|0
1646999270000|2022-03-11 11:47:50|2360.52|2360.52|2359.94|2359.94|2360.52|2360.52|2359.94|2359.94|0
1646999280000|2022-03-11 11:48:00|2359.88|2359.88|2360.33|2360.33|2360.33|2360.33|2359.88|2359.88|0
1646999290000|2022-03-11 11:48:10|2360.22|2360.22|2360.4|2360.4|2360.4|2360.4|2360.22|2360.22|0
1646999300000|2022-03-11 11:48:20|2360.29|2360.29|2359.97|2359.97|2360.3|2360.3|2359.97|2359.97|0
1646999310000|2022-03-11 11:48:30|2359.89|2359.89|2359.56|2359.56|2359.89|2359.89|2359.56|2359.56|0
1646999320000|2022-03-11 11:48:40|2359.69|2359.69|2360.95|2360.95|2360.95|2360.95|2359.69|2359.69|0
1646999330000|2022-03-11 11:48:50|2360.64|2360.64|2360.51|2360.51|2360.64|2360.64|2360.51|2360.51|0
1646999360000|2022-03-11 11:49:20|2359.9|2359.9|2359.74|2359.74|2359.9|2359.9|2359.74|2359.74|0
1646999370000|2022-03-11 11:49:30|2359.59|2359.59|2359.28|2359.28|2359.59|2359.59|2359.28|2359.28|0
1646999380000|2022-03-11 11:49:40|2359.59|2359.59|2359.65|2359.65|2359.65|2359.65|2359.52|2359.52|0
1646999390000|2022-03-11 11:49:50|2360.11|2360.11|2360.11|2360.11|2360.11|2360.11|2360.11|2360.11|0
1646999400000|2022-03-11 11:50:00|2360.17|2360.17|2360.28|2360.28|2360.28|2360.28|2360.17|2360.17|0
1646999410000|2022-03-11 11:50:10|2360.15|2360.15|2359.44|2359.44|2360.15|2360.15|2359.44|2359.44|0
1646999420000|2022-03-11 11:50:20|2358.91|2358.91|2358.46|2358.46|2358.98|2358.98|2358.46|2358.46|0
1646999430000|2022-03-11 11:50:30|2358.4|2358.4|2358.4|2358.4|2358.4|2358.4|2358.4|2358.4|0
1646999440000|2022-03-11 11:50:40|2358.56|2358.56|2358.69|2358.69|2358.69|2358.69|2358.56|2358.56|0
1646999450000|2022-03-11 11:50:50|2358.73|2358.73|2359.73|2359.73|2359.73|2359.73|2358.73|2358.73|0
1646999460000|2022-03-11 11:51:00|2359.6|2359.6|2359.73|2359.73|2359.73|2359.73|2359.6|2359.6|0
1646999490000|2022-03-11 11:51:30|2359.46|2359.46|2358.51|2358.51|2359.46|2359.46|2358.51|2358.51|0
1646999500000|2022-03-11 11:51:40|2357.92|2357.92|2357.48|2357.48|2358.16|2358.16|2357.48|2357.48|0
1646999510000|2022-03-11 11:51:50|2357.26|2357.26|2357.32|2357.32|2357.32|2357.32|2357.26|2357.26|0
1646999520000|2022-03-11 11:52:00|2357.36|2357.36|2357.72|2357.72|2357.72|2357.72|2357.32|2357.32|0
1646999530000|2022-03-11 11:52:10|2357.65|2357.65|2357.41|2357.41|2357.65|2357.65|2355.89|2355.89|0
1646999540000|2022-03-11 11:52:20|2357.62|2357.62|2360.46|2360.46|2360.46|2360.46|2357.62|2357.62|0
1646999550000|2022-03-11 11:52:30|2360.33|2360.33|2360.33|2360.33|2360.33|2360.33|2360.33|2360.33|0
1646999560000|2022-03-11 11:52:40|2360.39|2360.39|2360.59|2360.59|2360.59|2360.59|2360.39|2360.39|0
1646999570000|2022-03-11 11:52:50|2360.4|2360.4|2359.93|2359.93|2360.43|2360.43|2359.93|2359.93|0
1646999580000|2022-03-11 11:53:00|2359.99|2359.99|2360.47|2360.47|2360.47|2360.47|2359.99|2359.99|0
1646999590000|2022-03-11 11:53:10|2360.68|2360.68|2361.98|2361.98|2361.98|2361.98|2360.68|2360.68|0
1646999600000|2022-03-11 11:53:20|2362.14|2362.14|2361.65|2361.65|2362.14|2362.14|2361.65|2361.65|0
1646999610000|2022-03-11 11:53:30|2361.51|2361.51|2361.43|2361.43|2361.75|2361.75|2361.43|2361.43|0
1646999620000|2022-03-11 11:53:40|2361.2|2361.2|2359.23|2359.23|2361.2|2361.2|2359.14|2359.14|0
1646999630000|2022-03-11 11:53:50|2358.96|2358.96|2359.15|2359.15|2359.68|2359.68|2358.96|2358.96|0
1646999640000|2022-03-11 11:54:00|2359.22|2359.22|2359.57|2359.57|2359.63|2359.63|2359.22|2359.22|0
1646999680000|2022-03-11 11:54:40|2359.7|2359.7|2360.45|2360.45|2360.45|2360.45|2359.7|2359.7|0
1646999700000|2022-03-11 11:55:00|2360.59|2360.59|2360.59|2360.59|2360.59|2360.59|2360.59|2360.59|0
1646999710000|2022-03-11 11:55:10|2360.87|2360.87|2360.87|2360.87|2360.87|2360.87|2360.87|2360.87|0
1646999720000|2022-03-11 11:55:20|2361.66|2361.66|2363.29|2363.29|2363.29|2363.29|2361.5|2361.5|0
1646999730000|2022-03-11 11:55:30|2363.52|2363.52|2363.52|2363.52|2363.52|2363.52|2363.52|2363.52|0
1646999740000|2022-03-11 11:55:40|2362.91|2362.91|2363.22|2363.22|2363.22|2363.22|2362.91|2362.91|0
1646999750000|2022-03-11 11:55:50|2363.5|2363.5|2363.5|2363.5|2363.5|2363.5|2363.5|2363.5|0
1646999760000|2022-03-11 11:56:00|2363.37|2363.37|2363.37|2363.37|2363.37|2363.37|2363.37|2363.37|0
1646999770000|2022-03-11 11:56:10|2363.56|2363.56|2363.63|2363.63|2363.63|2363.63|2363.56|2363.56|0
1646999790000|2022-03-11 11:56:30|2363.5|2363.5|2363.35|2363.35|2363.5|2363.5|2363.35|2363.35|0
1646999800000|2022-03-11 11:56:40|2363.09|2363.09|2361.21|2361.21|2363.09|2363.09|2361.21|2361.21|0
1646999810000|2022-03-11 11:56:50|2361.05|2361.05|2361.05|2361.05|2361.05|2361.05|2361.05|2361.05|0
1646999850000|2022-03-11 11:57:30|2360.89|2360.89|2361.16|2361.16|2361.16|2361.16|2360.89|2360.89|0
1646999870000|2022-03-11 11:57:50|2361.43|2361.43|2362.58|2362.58|2362.69|2362.69|2361.43|2361.43|0
1646999890000|2022-03-11 11:58:10|2362.74|2362.74|2363.28|2363.28|2363.28|2363.28|2362.74|2362.74|0
1646999900000|2022-03-11 11:58:20|2363.2|2363.2|2363.2|2363.2|2363.2|2363.2|2363.2|2363.2|0
1646999930000|2022-03-11 11:58:50|2363.13|2363.13|2363.13|2363.13|2363.13|2363.13|2363.13|2363.13|0
1646999940000|2022-03-11 11:59:00|2363.27|2363.27|2364.65|2364.65|2364.65|2364.65|2363.16|2363.16|0
1646999960000|2022-03-11 11:59:20|2364.78|2364.78|2364.78|2364.78|2364.78|2364.78|2364.78|2364.78|0
1646999970000|2022-03-11 11:59:30|2365.18|2365.18|2365.25|2365.25|2365.25|2365.25|2365.18|2365.18|0
1646999990000|2022-03-11 11:59:50|2365.32|2365.32|2365.32|2365.32|2365.32|2365.32|2365.32|2365.32|0
1647000000000|2022-03-11 12:00:00|2364.82|2364.82|2364.69|2364.69|2364.88|2364.88|2364.42|2364.42|0
1647000010000|2022-03-11 12:00:10|2364.53|2364.53|2364.6|2364.6|2364.6|2364.6|2364.53|2364.53|0
1647000020000|2022-03-11 12:00:20|2364.86|2364.86|2364.46|2364.46|2364.86|2364.86|2364.46|2364.46|0
1647000030000|2022-03-11 12:00:30|2364.24|2364.24|2364.27|2364.27|2364.27|2364.27|2364.09|2364.09|0
1647000040000|2022-03-11 12:00:40|2364.35|2364.35|2364.65|2364.65|2364.72|2364.72|2364.35|2364.35|0
1647000050000|2022-03-11 12:00:50|2364.97|2364.97|2366.06|2366.06|2366.06|2366.06|2364.97|2364.97|0
1647000060000|2022-03-11 12:01:00|2366.28|2366.28|2366.28|2366.28|2366.28|2366.28|2366.28|2366.28|0
1647000070000|2022-03-11 12:01:10|2366.22|2366.22|2366.22|2366.22|2366.22|2366.22|2366.22|2366.22|0
1647000080000|2022-03-11 12:01:20|2366.36|2366.36|2366.41|2366.41|2366.68|2366.68|2366.36|2366.36|0
1647000090000|2022-03-11 12:01:30|2366.25|2366.25|2366.25|2366.25|2366.25|2366.25|2366.25|2366.25|0
1647000100000|2022-03-11 12:01:40|2366.19|2366.19|2366.19|2366.19|2366.19|2366.19|2366.19|2366.19|0
1647000110000|2022-03-11 12:01:50|2366.08|2366.08|2366.08|2366.08|2366.08|2366.08|2366.08|2366.08|0
1647000120000|2022-03-11 12:02:00|2366.01|2366.01|2365.72|2365.72|2366.01|2366.01|2365.72|2365.72|0
1647000130000|2022-03-11 12:02:10|2365.32|2365.32|2364.32|2364.32|2365.62|2365.62|2364.32|2364.32|0
1647000140000|2022-03-11 12:02:20|2364.28|2364.28|2364.74|2364.74|2364.74|2364.74|2364.28|2364.28|0
1647000150000|2022-03-11 12:02:30|2364.81|2364.81|2364.81|2364.81|2364.81|2364.81|2364.81|2364.81|0
1647000170000|2022-03-11 12:02:50|2364.74|2364.74|2364.74|2364.74|2364.74|2364.74|2364.74|2364.74|0
1647000180000|2022-03-11 12:03:00|2364.61|2364.61|2364.81|2364.81|2364.81|2364.81|2364.61|2364.61|0
1647000190000|2022-03-11 12:03:10|2364.65|2364.65|2365.1|2365.1|2365.1|2365.1|2364.65|2364.65|0
1647000200000|2022-03-11 12:03:20|2365.37|2365.37|2366.15|2366.15|2366.15|2366.15|2365.37|2365.37|0
1647000210000|2022-03-11 12:03:30|2366.53|2366.53|2366.54|2366.54|2366.54|2366.54|2366.05|2366.05|0
1647000220000|2022-03-11 12:03:40|2366.67|2366.67|2366.77|2366.77|2366.77|2366.77|2366.54|2366.54|0
1647000230000|2022-03-11 12:03:50|2366.66|2366.66|2366.66|2366.66|2366.66|2366.66|2366.66|2366.66|0
1647000240000|2022-03-11 12:04:00|2366.55|2366.55|2366.55|2366.55|2366.55|2366.55|2366.55|2366.55|0
1647000250000|2022-03-11 12:04:10|2366.84|2366.84|2367.54|2367.54|2367.54|2367.54|2366.74|2366.74|0
1647000270000|2022-03-11 12:04:30|2367.68|2367.68|2367.68|2367.68|2367.68|2367.68|2367.68|2367.68|0
1647000280000|2022-03-11 12:04:40|2367.8|2367.8|2368.13|2368.13|2368.13|2368.13|2367.8|2367.8|0
1647000290000|2022-03-11 12:04:50|2368.49|2368.49|2369.74|2369.74|2369.74|2369.74|2368.42|2368.42|0
1647000300000|2022-03-11 12:05:00|2369.61|2369.61|2371.89|2371.89|2372.38|2372.38|2369.61|2369.61|0
1647000310000|2022-03-11 12:05:10|2371.46|2371.46|2371.19|2371.19|2371.64|2371.64|2371.19|2371.19|0
1647000320000|2022-03-11 12:05:20|2371.06|2371.06|2371.06|2371.06|2371.06|2371.06|2371.06|2371.06|0
1647000330000|2022-03-11 12:05:30|2371.24|2371.24|2371.31|2371.31|2371.31|2371.31|2371.24|2371.24|0
1647000340000|2022-03-11 12:05:40|2370.99|2370.99|2370.71|2370.71|2371.06|2371.06|2370.71|2370.71|0
1647000350000|2022-03-11 12:05:50|2370.75|2370.75|2371|2371|2371|2371|2370.75|2370.75|0
1647000360000|2022-03-11 12:06:00|2370.84|2370.84|2370.84|2370.84|2370.84|2370.84|2370.84|2370.84|0
1647000380000|2022-03-11 12:06:20|2370.96|2370.96|2370.96|2370.96|2370.96|2370.96|2370.96|2370.96|0
1647000390000|2022-03-11 12:06:30|2371.02|2371.02|2371.01|2371.01|2371.02|2371.02|2370.95|2370.95|0
1647000400000|2022-03-11 12:06:40|2371.3|2371.3|2371.51|2371.51|2371.51|2371.51|2371.3|2371.3|0
1647000410000|2022-03-11 12:06:50|2371.58|2371.58|2371.26|2371.26|2371.58|2371.58|2371.26|2371.26|0
1647000420000|2022-03-11 12:07:00|2370.88|2370.88|2370.2|2370.2|2370.88|2370.88|2369.95|2369.95|0
1647000440000|2022-03-11 12:07:20|2370.14|2370.14|2370.1|2370.1|2370.41|2370.41|2370.1|2370.1|0
1647000450000|2022-03-11 12:07:30|2370.32|2370.32|2370.69|2370.69|2370.69|2370.69|2370.32|2370.32|0
1647000460000|2022-03-11 12:07:40|2370.62|2370.62|2370.62|2370.62|2370.62|2370.62|2370.62|2370.62|0
1647000490000|2022-03-11 12:08:10|2370.72|2370.72|2371.53|2371.53|2371.53|2371.53|2370.72|2370.72|0
1647000500000|2022-03-11 12:08:20|2371.6|2371.6|2371.4|2371.4|2371.6|2371.6|2371.4|2371.4|0
1647000510000|2022-03-11 12:08:30|2371.33|2371.33|2371.33|2371.33|2371.33|2371.33|2371.33|2371.33|0
1647000520000|2022-03-11 12:08:40|2371.09|2371.09|2371.23|2371.23|2371.38|2371.38|2371.09|2371.09|0
1647000530000|2022-03-11 12:08:50|2371.07|2371.07|2371.31|2371.31|2371.31|2371.31|2371.07|2371.07|0
1647000540000|2022-03-11 12:09:00|2371.43|2371.43|2371.49|2371.49|2371.49|2371.49|2371.43|2371.43|0
1647000550000|2022-03-11 12:09:10|2371.42|2371.42|2372.02|2372.02|2372.02|2372.02|2371.42|2371.42|0
1647000560000|2022-03-11 12:09:20|2372.08|2372.08|2371.98|2371.98|2372.11|2372.11|2371.98|2371.98|0
1647000580000|2022-03-11 12:09:40|2372.05|2372.05|2373.65|2373.65|2373.65|2373.65|2372.05|2372.05|0
1647000590000|2022-03-11 12:09:50|2373.98|2373.98|2373.84|2373.84|2373.98|2373.98|2373.84|2373.84|0
1647000600000|2022-03-11 12:10:00|2374|2374|2374.52|2374.52|2374.52|2374.52|2374|2374|0
1647000620000|2022-03-11 12:10:20|2374.59|2374.59|2374.29|2374.29|2374.59|2374.59|2374.29|2374.29|0
1647000630000|2022-03-11 12:10:30|2374.07|2374.07|2375.46|2375.46|2375.46|2375.46|2374.07|2374.07|0
1647000650000|2022-03-11 12:10:50|2375.86|2375.86|2375.98|2375.98|2375.98|2375.98|2375.86|2375.86|0
1647000660000|2022-03-11 12:11:00|2375.78|2375.78|2375.8|2375.8|2376.04|2376.04|2375.72|2375.72|0
1647000670000|2022-03-11 12:11:10|2375.87|2375.87|2375.81|2375.81|2375.97|2375.97|2375.77|2375.77|0
1647000680000|2022-03-11 12:11:20|2375.93|2375.93|2376.24|2376.24|2376.24|2376.24|2375.93|2375.93|0
1647000690000|2022-03-11 12:11:30|2376.12|2376.12|2376.17|2376.17|2376.17|2376.17|2376.05|2376.05|0
1647000710000|2022-03-11 12:11:50|2376.14|2376.14|2376.3|2376.3|2376.3|2376.3|2376.14|2376.14|0
1647000730000|2022-03-11 12:12:10|2376.37|2376.37|2375.2|2375.2|2376.37|2376.37|2375.2|2375.2|0
1647000740000|2022-03-11 12:12:20|2375.06|2375.06|2374.97|2374.97|2375.06|2375.06|2374.61|2374.61|0
1647000760000|2022-03-11 12:12:40|2375.05|2375.05|2375.05|2375.05|2375.05|2375.05|2375.05|2375.05|0
1647000780000|2022-03-11 12:13:00|2375.58|2375.58|2376.34|2376.34|2376.34|2376.34|2375.58|2375.58|0
1647000800000|2022-03-11 12:13:20|2376.47|2376.47|2376.71|2376.71|2376.77|2376.77|2376.41|2376.41|0
1647000820000|2022-03-11 12:13:40|2376.85|2376.85|2376.99|2376.99|2376.99|2376.99|2376.85|2376.85|0
1647000830000|2022-03-11 12:13:50|2377.14|2377.14|2377.25|2377.25|2377.25|2377.25|2377.14|2377.14|0
1647000840000|2022-03-11 12:14:00|2377.41|2377.41|2377.93|2377.93|2377.93|2377.93|2377.41|2377.41|0
1647000850000|2022-03-11 12:14:10|2378.88|2378.88|2378.99|2378.99|2379.11|2379.11|2378.88|2378.88|0
1647000860000|2022-03-11 12:14:20|2378.84|2378.84|2378.28|2378.28|2378.84|2378.84|2378.28|2378.28|0
1647000870000|2022-03-11 12:14:30|2377.8|2377.8|2377.64|2377.64|2377.86|2377.86|2377.64|2377.64|0
1647000880000|2022-03-11 12:14:40|2377.51|2377.51|2377.51|2377.51|2377.51|2377.51|2377.51|2377.51|0
1647000890000|2022-03-11 12:14:50|2377.64|2377.64|2376.34|2376.34|2377.64|2377.64|2376.34|2376.34|0
1647000900000|2022-03-11 12:15:00|2376.3|2376.3|2376.1|2376.1|2376.3|2376.3|2376.1|2376.1|0
1647000910000|2022-03-11 12:15:10|2376.18|2376.18|2376.43|2376.43|2376.43|2376.43|2376.18|2376.18|0
1647000920000|2022-03-11 12:15:20|2376.47|2376.47|2376.54|2376.54|2376.54|2376.54|2376.47|2376.47|0
1647000930000|2022-03-11 12:15:30|2376.67|2376.67|2377.83|2377.83|2377.83|2377.83|2376.67|2376.67|0
1647000940000|2022-03-11 12:15:40|2377.94|2377.94|2377.79|2377.79|2377.94|2377.94|2377.79|2377.79|0
1647000950000|2022-03-11 12:15:50|2377.68|2377.68|2377.89|2377.89|2378|2378|2377.68|2377.68|0
1647000960000|2022-03-11 12:16:00|2377.77|2377.77|2377.14|2377.14|2377.77|2377.77|2377.14|2377.14|0
1647000980000|2022-03-11 12:16:20|2377.03|2377.03|2376.71|2376.71|2377.03|2377.03|2376.71|2376.71|0
1647000990000|2022-03-11 12:16:30|2376.29|2376.29|2376.32|2376.32|2376.36|2376.36|2376.29|2376.29|0
1647001000000|2022-03-11 12:16:40|2376.26|2376.26|2377|2377|2377|2377|2376.26|2376.26|0
1647001010000|2022-03-11 12:16:50|2377.32|2377.32|2377.53|2377.53|2377.53|2377.53|2377.32|2377.32|0
1647001020000|2022-03-11 12:17:00|2377.39|2377.39|2377.39|2377.39|2377.39|2377.39|2377.39|2377.39|0
1647001030000|2022-03-11 12:17:10|2377.46|2377.46|2376.78|2376.78|2377.46|2377.46|2376.78|2376.78|0
1647001040000|2022-03-11 12:17:20|2376.57|2376.57|2376.57|2376.57|2376.57|2376.57|2376.57|2376.57|0
1647001050000|2022-03-11 12:17:30|2376.6|2376.6|2376.76|2376.76|2376.83|2376.83|2376.46|2376.46|0
1647001070000|2022-03-11 12:17:50|2376.54|2376.54|2376.54|2376.54|2376.54|2376.54|2376.54|2376.54|0
1647001080000|2022-03-11 12:18:00|2376.62|2376.62|2376.62|2376.62|2376.62|2376.62|2376.62|2376.62|0
1647001100000|2022-03-11 12:18:20|2376.51|2376.51|2376.35|2376.35|2376.51|2376.51|2376.35|2376.35|0
1647001110000|2022-03-11 12:18:30|2376.48|2376.48|2376.21|2376.21|2376.48|2376.48|2376.18|2376.18|0
1647001120000|2022-03-11 12:18:40|2376.44|2376.44|2376.44|2376.44|2376.44|2376.44|2376.44|2376.44|0
1647001130000|2022-03-11 12:18:50|2376.38|2376.38|2376.56|2376.56|2376.56|2376.56|2376.38|2376.38|0
1647001140000|2022-03-11 12:19:00|2376.64|2376.64|2376.64|2376.64|2376.64|2376.64|2376.64|2376.64|0
1647001160000|2022-03-11 12:19:20|2376.45|2376.45|2376.45|2376.45|2376.64|2376.64|2376.45|2376.45|0
1647001170000|2022-03-11 12:19:30|2376.61|2376.61|2376.47|2376.47|2376.61|2376.61|2376.47|2376.47|0
1647001180000|2022-03-11 12:19:40|2376.15|2376.15|2374.2|2374.2|2376.15|2376.15|2374.2|2374.2|0
1647001190000|2022-03-11 12:19:50|2374.04|2374.04|2374.04|2374.04|2374.04|2374.04|2374.04|2374.04|0
1647001200000|2022-03-11 12:20:00|2373.88|2373.88|2373.37|2373.37|2373.88|2373.88|2373.01|2373.01|0
1647001210000|2022-03-11 12:20:10|2373.11|2373.11|2373.11|2373.11|2373.11|2373.11|2373.11|2373.11|0
1647001220000|2022-03-11 12:20:20|2373.26|2373.26|2373.58|2373.58|2373.58|2373.58|2373.26|2373.26|0
1647001230000|2022-03-11 12:20:30|2373.71|2373.71|2374.3|2374.3|2374.3|2374.3|2373.67|2373.67|0
1647001240000|2022-03-11 12:20:40|2374|2374|2373.96|2373.96|2374.12|2374.12|2373.64|2373.64|0
1647001250000|2022-03-11 12:20:50|2374.12|2374.12|2374.28|2374.28|2374.28|2374.28|2374.12|2374.12|0
1647001260000|2022-03-11 12:21:00|2374.17|2374.17|2373.85|2373.85|2374.17|2374.17|2373.85|2373.85|0
1647001270000|2022-03-11 12:21:10|2373.97|2373.97|2373.79|2373.79|2374.14|2374.14|2373.79|2373.79|0
1647001280000|2022-03-11 12:21:20|2373.63|2373.63|2373.41|2373.41|2373.63|2373.63|2373.41|2373.41|0
1647001290000|2022-03-11 12:21:30|2373.33|2373.33|2373.02|2373.02|2373.33|2373.33|2373.02|2373.02|0
1647001310000|2022-03-11 12:21:50|2372.62|2372.62|2371.95|2371.95|2372.62|2372.62|2371.82|2371.82|0
1647001320000|2022-03-11 12:22:00|2371.79|2371.79|2371.76|2371.76|2371.79|2371.79|2371.76|2371.76|0
1647001330000|2022-03-11 12:22:10|2371.83|2371.83|2371.83|2371.83|2371.83|2371.83|2371.83|2371.83|0
1647001340000|2022-03-11 12:22:20|2371.9|2371.9|2371.73|2371.73|2371.9|2371.9|2371.65|2371.65|0
1647001350000|2022-03-11 12:22:30|2371.94|2371.94|2371.94|2371.94|2371.94|2371.94|2371.94|2371.94|0
1647001360000|2022-03-11 12:22:40|2372.14|2372.14|2371.93|2371.93|2372.14|2372.14|2371.9|2371.9|0
1647001370000|2022-03-11 12:22:50|2371.86|2371.86|2371.86|2371.86|2371.86|2371.86|2371.86|2371.86|0
1647001390000|2022-03-11 12:23:10|2372|2372|2371.93|2371.93|2372|2372|2371.93|2371.93|0
1647001400000|2022-03-11 12:23:20|2371.77|2371.77|2371.38|2371.38|2371.77|2371.77|2371.38|2371.38|0
1647001410000|2022-03-11 12:23:30|2371.23|2371.23|2371.23|2371.23|2371.23|2371.23|2371.23|2371.23|0
1647001420000|2022-03-11 12:23:40|2371.07|2371.07|2370.86|2370.86|2371.07|2371.07|2370.78|2370.78|0
1647001430000|2022-03-11 12:23:50|2370.54|2370.54|2370.54|2370.54|2370.54|2370.54|2370.54|2370.54|0
1647001440000|2022-03-11 12:24:00|2370.22|2370.22|2370.22|2370.22|2370.22|2370.22|2370.22|2370.22|0
1647001470000|2022-03-11 12:24:30|2370.41|2370.41|2371.24|2371.24|2371.24|2371.24|2370.41|2370.41|0
1647001490000|2022-03-11 12:24:50|2371.4|2371.4|2371.4|2371.4|2371.4|2371.4|2371.4|2371.4|0
1647001500000|2022-03-11 12:25:00|2371.27|2371.27|2371.1|2371.1|2371.27|2371.27|2371.07|2371.07|0
1647001510000|2022-03-11 12:25:10|2371.02|2371.02|2371.06|2371.06|2371.06|2371.06|2370.95|2370.95|0
1647001520000|2022-03-11 12:25:20|2371.03|2371.03|2370.92|2370.92|2371.03|2371.03|2370.92|2370.92|0
1647001530000|2022-03-11 12:25:30|2370.98|2370.98|2370.94|2370.94|2371.01|2371.01|2370.94|2370.94|0
1647001540000|2022-03-11 12:25:40|2370.71|2370.71|2370.03|2370.03|2370.71|2370.71|2370.03|2370.03|0
1647001550000|2022-03-11 12:25:50|2369.71|2369.71|2368.36|2368.36|2369.71|2369.71|2368.36|2368.36|0
1647001560000|2022-03-11 12:26:00|2368.2|2368.2|2368.2|2368.2|2368.2|2368.2|2368.2|2368.2|0
1647001570000|2022-03-11 12:26:10|2368.47|2368.47|2368.81|2368.81|2368.81|2368.81|2368.2|2368.2|0
1647001580000|2022-03-11 12:26:20|2368.88|2368.88|2368.96|2368.96|2368.96|2368.96|2368.88|2368.88|0
1647001590000|2022-03-11 12:26:30|2369.08|2369.08|2369.43|2369.43|2369.43|2369.43|2369|2369|0
1647001600000|2022-03-11 12:26:40|2369.65|2369.65|2370.91|2370.91|2370.91|2370.91|2369.65|2369.65|0
1647001610000|2022-03-11 12:26:50|2371.14|2371.14|2371.14|2371.14|2371.14|2371.14|2371.14|2371.14|0
1647001620000|2022-03-11 12:27:00|2370.98|2370.98|2370.91|2370.91|2370.98|2370.98|2370.91|2370.91|0
1647001630000|2022-03-11 12:27:10|2370.69|2370.69|2370.61|2370.61|2370.69|2370.69|2370.61|2370.61|0
1647001660000|2022-03-11 12:27:40|2370.46|2370.46|2370.23|2370.23|2370.46|2370.46|2370.23|2370.23|0
1647001670000|2022-03-11 12:27:50|2370.63|2370.63|2370.4|2370.4|2370.63|2370.63|2370.4|2370.4|0
1647001680000|2022-03-11 12:28:00|2370.65|2370.65|2370.81|2370.81|2370.81|2370.81|2370.62|2370.62|0
1647001700000|2022-03-11 12:28:20|2370.78|2370.78|2369.48|2369.48|2370.91|2370.91|2369.48|2369.48|0
1647001710000|2022-03-11 12:28:30|2369.41|2369.41|2369.41|2369.41|2369.41|2369.41|2369.41|2369.41|0
1647001740000|2022-03-11 12:29:00|2369.65|2369.65|2369.57|2369.57|2369.72|2369.72|2369.57|2369.57|0
1647001750000|2022-03-11 12:29:10|2369.63|2369.63|2369.49|2369.49|2369.63|2369.63|2369.49|2369.49|0
1647001760000|2022-03-11 12:29:20|2369.33|2369.33|2369.33|2369.33|2369.33|2369.33|2369.33|2369.33|0
1647001770000|2022-03-11 12:29:30|2369.46|2369.46|2369.71|2369.71|2369.71|2369.71|2369.46|2369.46|0
1647001780000|2022-03-11 12:29:40|2369.77|2369.77|2370.24|2370.24|2370.33|2370.33|2369.77|2369.77|0
1647001790000|2022-03-11 12:29:50|2370.19|2370.19|2370.19|2370.19|2370.19|2370.19|2370.19|2370.19|0
1647001810000|2022-03-11 12:30:10|2370.13|2370.13|2370.13|2370.13|2370.13|2370.13|2370.13|2370.13|0
1647001820000|2022-03-11 12:30:20|2370.2|2370.2|2370.73|2370.73|2370.73|2370.73|2370.2|2370.2|0
1647001840000|2022-03-11 12:30:40|2370.87|2370.87|2370.87|2370.87|2370.87|2370.87|2370.87|2370.87|0
1647001850000|2022-03-11 12:30:50|2371|2371|2371.05|2371.05|2371.05|2371.05|2371|2371|0
1647001860000|2022-03-11 12:31:00|2371.19|2371.19|2371.31|2371.31|2371.31|2371.31|2371.19|2371.19|0
1647001870000|2022-03-11 12:31:10|2371.45|2371.45|2373.52|2373.52|2373.52|2373.52|2371.45|2371.45|0
1647001880000|2022-03-11 12:31:20|2373.39|2373.39|2373.39|2373.39|2373.39|2373.39|2373.39|2373.39|0
1647001900000|2022-03-11 12:31:40|2373.65|2373.65|2373.65|2373.65|2373.65|2373.65|2373.65|2373.65|0
1647001920000|2022-03-11 12:32:00|2373.85|2373.85|2373.85|2373.85|2373.85|2373.85|2373.85|2373.85|0
1647001930000|2022-03-11 12:32:10|2373.97|2373.97|2373.73|2373.73|2374.12|2374.12|2373.67|2373.67|0
1647001940000|2022-03-11 12:32:20|2373.42|2373.42|2373.06|2373.06|2373.61|2373.61|2373.06|2373.06|0
1647001960000|2022-03-11 12:32:40|2373.01|2373.01|2372.52|2372.52|2373.01|2373.01|2372.52|2372.52|0
1647001970000|2022-03-11 12:32:50|2372.84|2372.84|2372.71|2372.71|2372.95|2372.95|2372.71|2372.71|0
1647001990000|2022-03-11 12:33:10|2372.63|2372.63|2373.11|2373.11|2373.11|2373.11|2372.63|2372.63|0
1647002000000|2022-03-11 12:33:20|2372.95|2372.95|2373.07|2373.07|2373.07|2373.07|2372.95|2372.95|0
1647002010000|2022-03-11 12:33:30|2372.91|2372.91|2372.37|2372.37|2372.91|2372.91|2372.37|2372.37|0
1647002030000|2022-03-11 12:33:50|2372.11|2372.11|2372.04|2372.04|2372.11|2372.11|2372.04|2372.04|0
1647002040000|2022-03-11 12:34:00|2371.64|2371.64|2371.64|2371.64|2371.64|2371.64|2371.64|2371.64|0
1647002050000|2022-03-11 12:34:10|2371.14|2371.14|2371.14|2371.14|2371.14|2371.14|2371.14|2371.14|0
1647002060000|2022-03-11 12:34:20|2371.06|2371.06|2370.51|2370.51|2371.06|2371.06|2370.26|2370.26|0
1647002070000|2022-03-11 12:34:30|2370.37|2370.37|2370.06|2370.06|2370.37|2370.37|2370.06|2370.06|0
1647002080000|2022-03-11 12:34:40|2369.91|2369.91|2369.79|2369.79|2369.91|2369.91|2369.79|2369.79|0
1647002090000|2022-03-11 12:34:50|2370.04|2370.04|2370.52|2370.52|2370.52|2370.52|2370.04|2370.04|0
1647002100000|2022-03-11 12:35:00|2370.7|2370.7|2371.01|2371.01|2371.01|2371.01|2370.7|2370.7|0
1647002110000|2022-03-11 12:35:10|2370.85|2370.85|2370.23|2370.23|2370.85|2370.85|2370.23|2370.23|0
1647002120000|2022-03-11 12:35:20|2369.6|2369.6|2369.65|2369.65|2369.76|2369.76|2369.6|2369.6|0
1647002140000|2022-03-11 12:35:40|2369.57|2369.57|2369.57|2369.57|2369.57|2369.57|2369.57|2369.57|0
1647002150000|2022-03-11 12:35:50|2369.71|2369.71|2369.71|2369.71|2370|2370|2369.53|2369.53|0
1647002160000|2022-03-11 12:36:00|2369.84|2369.84|2370.31|2370.31|2370.31|2370.31|2369.84|2369.84|0
1647002170000|2022-03-11 12:36:10|2371.11|2371.11|2372.94|2372.94|2372.94|2372.94|2371.11|2371.11|0
1647002180000|2022-03-11 12:36:20|2373.01|2373.01|2372.96|2372.96|2373.35|2373.35|2372.96|2372.96|0
1647002210000|2022-03-11 12:36:50|2373.09|2373.09|2373.25|2373.25|2373.25|2373.25|2373.09|2373.09|0
1647002240000|2022-03-11 12:37:20|2372.86|2372.86|2372.15|2372.15|2372.86|2372.86|2372.15|2372.15|0
1647002270000|2022-03-11 12:37:50|2371.89|2371.89|2371.89|2371.89|2371.89|2371.89|2371.89|2371.89|0
1647002280000|2022-03-11 12:38:00|2372.07|2372.07|2372.23|2372.23|2372.34|2372.34|2372.07|2372.07|0
1647002290000|2022-03-11 12:38:10|2372.36|2372.36|2372.36|2372.36|2372.36|2372.36|2372.36|2372.36|0
1647002300000|2022-03-11 12:38:20|2372.57|2372.57|2372.57|2372.57|2372.57|2372.57|2372.57|2372.57|0
1647002320000|2022-03-11 12:38:40|2372.42|2372.42|2371.76|2371.76|2372.42|2372.42|2371.76|2371.76|0
1647002330000|2022-03-11 12:38:50|2371.72|2371.72|2371.28|2371.28|2371.72|2371.72|2371.28|2371.28|0
1647002340000|2022-03-11 12:39:00|2371.25|2371.25|2371.21|2371.21|2371.25|2371.25|2371.21|2371.21|0
1647002360000|2022-03-11 12:39:20|2370.99|2370.99|2371.15|2371.15|2371.15|2371.15|2370.99|2370.99|0
1647002370000|2022-03-11 12:39:30|2371.36|2371.36|2371.21|2371.21|2371.36|2371.36|2371.21|2371.21|0
1647002390000|2022-03-11 12:39:50|2371.52|2371.52|2372|2372|2372|2372|2371.52|2371.52|0
1647002400000|2022-03-11 12:40:00|2371.88|2371.88|2371.94|2371.94|2371.94|2371.94|2371.88|2371.88|0
1647002420000|2022-03-11 12:40:20|2371.81|2371.81|2371.81|2371.81|2371.81|2371.81|2371.81|2371.81|0
1647002430000|2022-03-11 12:40:30|2371.99|2371.99|2371.99|2371.99|2371.99|2371.99|2371.99|2371.99|0
1647002470000|2022-03-11 12:41:10|2371.77|2371.77|2371.91|2371.91|2371.91|2371.91|2371.77|2371.77|0
1647002480000|2022-03-11 12:41:20|2371.83|2371.83|2371.83|2371.83|2371.83|2371.83|2371.83|2371.83|0
1647002500000|2022-03-11 12:41:40|2371.69|2371.69|2371.69|2371.69|2371.69|2371.69|2371.69|2371.69|0
1647002510000|2022-03-11 12:41:50|2371.61|2371.61|2370.04|2370.04|2371.61|2371.61|2370.04|2370.04|0
1647002520000|2022-03-11 12:42:00|2369.91|2369.91|2369.42|2369.42|2369.91|2369.91|2369.42|2369.42|0
1647002530000|2022-03-11 12:42:10|2369.66|2369.66|2369.42|2369.42|2369.66|2369.66|2369.42|2369.42|0
1647002550000|2022-03-11 12:42:30|2369.19|2369.19|2369.03|2369.03|2369.19|2369.19|2369.03|2369.03|0
1647002580000|2022-03-11 12:43:00|2368.92|2368.92|2368.88|2368.88|2369.03|2369.03|2368.88|2368.88|0
1647002630000|2022-03-11 12:43:50|2368.99|2368.99|2369.01|2369.01|2369.01|2369.01|2368.99|2368.99|0
1647002640000|2022-03-11 12:44:00|2368.86|2368.86|2368.74|2368.74|2368.86|2368.86|2368.74|2368.74|0
1647002660000|2022-03-11 12:44:20|2369.06|2369.06|2369.06|2369.06|2369.06|2369.06|2369.06|2369.06|0
1647002670000|2022-03-11 12:44:30|2369.17|2369.17|2369.17|2369.17|2369.17|2369.17|2369.17|2369.17|0
1647002680000|2022-03-11 12:44:40|2369.41|2369.41|2369.48|2369.48|2369.48|2369.48|2369.41|2369.41|0
1647002690000|2022-03-11 12:44:50|2369.55|2369.55|2369.55|2369.55|2369.55|2369.55|2369.55|2369.55|0
1647002700000|2022-03-11 12:45:00|2369.43|2369.43|2369.34|2369.34|2369.55|2369.55|2369.34|2369.34|0
1647002710000|2022-03-11 12:45:10|2369.19|2369.19|2369.19|2369.19|2369.19|2369.19|2369.19|2369.19|0
1647002720000|2022-03-11 12:45:20|2368.97|2368.97|2368.97|2368.97|2368.97|2368.97|2368.97|2368.97|0
1647002730000|2022-03-11 12:45:30|2368.79|2368.79|2368.79|2368.79|2368.79|2368.79|2368.79|2368.79|0
1647002740000|2022-03-11 12:45:40|2368.52|2368.52|2368.52|2368.52|2368.52|2368.52|2368.52|2368.52|0
1647002750000|2022-03-11 12:45:50|2369|2369|2369|2369|2369|2369|2369|2369|0
1647002760000|2022-03-11 12:46:00|2369.08|2369.08|2367.58|2367.58|2369.08|2369.08|2367.58|2367.58|0
1647002770000|2022-03-11 12:46:10|2367.43|2367.43|2366.9|2366.9|2367.43|2367.43|2366.9|2366.9|0
1647002780000|2022-03-11 12:46:20|2366.98|2366.98|2367.26|2367.26|2367.26|2367.26|2366.98|2366.98|0
1647002790000|2022-03-11 12:46:30|2367.19|2367.19|2367.36|2367.36|2367.36|2367.36|2367.19|2367.19|0
1647002800000|2022-03-11 12:46:40|2367.17|2367.17|2367.17|2367.17|2367.17|2367.17|2367.17|2367.17|0
1647002810000|2022-03-11 12:46:50|2366.78|2366.78|2366.3|2366.3|2366.78|2366.78|2366.3|2366.3|0
1647002820000|2022-03-11 12:47:00|2365.98|2365.98|2365.98|2365.98|2365.98|2365.98|2365.98|2365.98|0
1647002840000|2022-03-11 12:47:20|2365.91|2365.91|2365.91|2365.91|2365.91|2365.91|2365.91|2365.91|0
1647002850000|2022-03-11 12:47:30|2365.98|2365.98|2365.98|2365.98|2365.98|2365.98|2365.98|2365.98|0
1647002860000|2022-03-11 12:47:40|2366.07|2366.07|2366.15|2366.15|2366.15|2366.15|2366.07|2366.07|0
1647002870000|2022-03-11 12:47:50|2366.08|2366.08|2365.8|2365.8|2366.15|2366.15|2365.8|2365.8|0
1647002880000|2022-03-11 12:48:00|2365.67|2365.67|2365.67|2365.67|2365.67|2365.67|2365.67|2365.67|0
1647002890000|2022-03-11 12:48:10|2365.74|2365.74|2365.97|2365.97|2365.97|2365.97|2365.74|2365.74|0
1647002900000|2022-03-11 12:48:20|2366.12|2366.12|2365.97|2365.97|2366.19|2366.19|2365.97|2365.97|0
1647002910000|2022-03-11 12:48:30|2366.05|2366.05|2366.27|2366.27|2366.27|2366.27|2366.05|2366.05|0
1647002920000|2022-03-11 12:48:40|2366.4|2366.4|2366.4|2366.4|2366.4|2366.4|2366.4|2366.4|0
1647002930000|2022-03-11 12:48:50|2366.47|2366.47|2366.47|2366.47|2366.47|2366.47|2366.47|2366.47|0
1647002940000|2022-03-11 12:49:00|2366.55|2366.55|2366.79|2366.79|2366.86|2366.86|2366.55|2366.55|0
1647002950000|2022-03-11 12:49:10|2366.97|2366.97|2367.03|2367.03|2367.03|2367.03|2366.91|2366.91|0
1647002960000|2022-03-11 12:49:20|2366.87|2366.87|2366.59|2366.59|2366.87|2366.87|2366.43|2366.43|0
1647002970000|2022-03-11 12:49:30|2367.06|2367.06|2367.14|2367.14|2367.14|2367.14|2367.06|2367.06|0
1647002980000|2022-03-11 12:49:40|2367.2|2367.2|2367.2|2367.2|2367.2|2367.2|2367.2|2367.2|0
1647002990000|2022-03-11 12:49:50|2367.16|2367.16|2367.27|2367.27|2367.27|2367.27|2367.16|2367.16|0
1647003020000|2022-03-11 12:50:20|2367.01|2367.01|2367.01|2367.01|2367.01|2367.01|2367.01|2367.01|0
1647003030000|2022-03-11 12:50:30|2366.93|2366.93|2366.79|2366.79|2366.93|2366.93|2366.79|2366.79|0
1647003050000|2022-03-11 12:50:50|2366.93|2366.93|2366.44|2366.44|2367.09|2367.09|2366.44|2366.44|0
1647003060000|2022-03-11 12:51:00|2366.3|2366.3|2366.17|2366.17|2366.3|2366.3|2366.17|2366.17|0
1647003070000|2022-03-11 12:51:10|2366.24|2366.24|2366.1|2366.1|2366.24|2366.24|2366.1|2366.1|0
1647003080000|2022-03-11 12:51:20|2366.04|2366.04|2365.58|2365.58|2366.04|2366.04|2365.58|2365.58|0
1647003100000|2022-03-11 12:51:40|2365.66|2365.66|2365.66|2365.66|2365.66|2365.66|2365.66|2365.66|0
1647003110000|2022-03-11 12:51:50|2365.8|2365.8|2365.88|2365.88|2365.88|2365.88|2365.73|2365.73|0
1647003130000|2022-03-11 12:52:10|2365.81|2365.81|2365.81|2365.81|2365.81|2365.81|2365.81|2365.81|0
1647003140000|2022-03-11 12:52:20|2365.54|2365.54|2365.19|2365.19|2365.54|2365.54|2365.19|2365.19|0
1647003150000|2022-03-11 12:52:30|2365.3|2365.3|2365.3|2365.3|2365.3|2365.3|2365.3|2365.3|0
1647003200000|2022-03-11 12:53:20|2365.41|2365.41|2365.41|2365.41|2365.41|2365.41|2365.41|2365.41|0
1647003220000|2022-03-11 12:53:40|2365.8|2365.8|2366.04|2366.04|2366.1|2366.1|2365.8|2365.8|0
1647003230000|2022-03-11 12:53:50|2366.2|2366.2|2366.2|2366.2|2366.2|2366.2|2366.05|2366.05|0
1647003240000|2022-03-11 12:54:00|2366.04|2366.04|2365.7|2365.7|2366.04|2366.04|2365.7|2365.7|0
1647003250000|2022-03-11 12:54:10|2365.64|2365.64|2365.24|2365.24|2365.64|2365.64|2365.24|2365.24|0
1647003260000|2022-03-11 12:54:20|2365.13|2365.13|2365.02|2365.02|2365.13|2365.13|2365.02|2365.02|0
1647003270000|2022-03-11 12:54:30|2364.72|2364.72|2364.2|2364.2|2364.72|2364.72|2364.14|2364.14|0
1647003280000|2022-03-11 12:54:40|2364.13|2364.13|2364.13|2364.13|2364.13|2364.13|2364.13|2364.13|0
1647003290000|2022-03-11 12:54:50|2363.81|2363.81|2363.81|2363.81|2363.81|2363.81|2363.81|2363.81|0
1647003300000|2022-03-11 12:55:00|2363.69|2363.69|2363.62|2363.62|2363.69|2363.69|2363.62|2363.62|0
1647003310000|2022-03-11 12:55:10|2363.55|2363.55|2363.94|2363.94|2363.94|2363.94|2363.55|2363.55|0
1647003330000|2022-03-11 12:55:30|2363.75|2363.75|2363.63|2363.63|2363.75|2363.75|2363.63|2363.63|0
1647003340000|2022-03-11 12:55:40|2363.7|2363.7|2363.53|2363.53|2363.7|2363.7|2363.53|2363.53|0
1647003360000|2022-03-11 12:56:00|2363.46|2363.46|2362.42|2362.42|2363.46|2363.46|2362.42|2362.42|0
1647003370000|2022-03-11 12:56:10|2362.35|2362.35|2362.27|2362.27|2362.35|2362.35|2362.27|2362.27|0
1647003380000|2022-03-11 12:56:20|2362.2|2362.2|2360.99|2360.99|2362.2|2362.2|2360.81|2360.81|0
1647003390000|2022-03-11 12:56:30|2361.07|2361.07|2361.15|2361.15|2361.22|2361.22|2361.07|2361.07|0
1647003400000|2022-03-11 12:56:40|2361.29|2361.29|2361.22|2361.22|2361.29|2361.29|2361.22|2361.22|0
1647003440000|2022-03-11 12:57:20|2361.35|2361.35|2361.5|2361.5|2361.5|2361.5|2361.35|2361.35|0
1647003450000|2022-03-11 12:57:30|2361.37|2361.37|2361.37|2361.37|2361.37|2361.37|2361.37|2361.37|0
1647003460000|2022-03-11 12:57:40|2361.49|2361.49|2361.42|2361.42|2361.49|2361.49|2361.42|2361.42|0
1647003480000|2022-03-11 12:58:00|2361.6|2361.6|2361.6|2361.6|2361.6|2361.6|2361.6|2361.6|0
1647003490000|2022-03-11 12:58:10|2361.66|2361.66|2361.66|2361.66|2361.66|2361.66|2361.66|2361.66|0
1647003530000|2022-03-11 12:58:50|2361.69|2361.69|2361.69|2361.69|2361.69|2361.69|2361.69|2361.69|0
1647003540000|2022-03-11 12:59:00|2361.66|2361.66|2361.81|2361.81|2361.81|2361.81|2361.66|2361.66|0
1647003550000|2022-03-11 12:59:10|2362.12|2362.12|2362.37|2362.37|2362.37|2362.37|2362.12|2362.12|0
1647003570000|2022-03-11 12:59:30|2362.51|2362.51|2362.4|2362.4|2362.58|2362.58|2362.4|2362.4|0
1647003590000|2022-03-11 12:59:50|2362.32|2362.32|2362.48|2362.48|2362.48|2362.48|2362.17|2362.17|0
1647003600000|2022-03-11 13:00:00|2362.55|2362.55|2363.76|2363.76|2363.76|2363.76|2362.55|2362.55|0
1647003610000|2022-03-11 13:00:10|2363.65|2363.65|2363.38|2363.38|2363.75|2363.75|2363.38|2363.38|0
1647003630000|2022-03-11 13:00:30|2363.7|2363.7|2363.7|2363.7|2363.7|2363.7|2363.7|2363.7|0
1647003650000|2022-03-11 13:00:50|2363.56|2363.56|2363.56|2363.56|2363.56|2363.56|2363.56|2363.56|0
1647003660000|2022-03-11 13:01:00|2363.43|2363.43|2363.5|2363.5|2363.75|2363.75|2363.43|2363.43|0
1647003670000|2022-03-11 13:01:10|2363.34|2363.34|2363.34|2363.34|2363.34|2363.34|2363.34|2363.34|0
1647003680000|2022-03-11 13:01:20|2363.12|2363.12|2363.13|2363.13|2363.13|2363.13|2362.98|2362.98|0
1647003700000|2022-03-11 13:01:40|2362.97|2362.97|2362.97|2362.97|2362.97|2362.97|2362.97|2362.97|0
1647003720000|2022-03-11 13:02:00|2363.27|2363.27|2364.39|2364.39|2364.39|2364.39|2363.27|2363.27|0
1647003730000|2022-03-11 13:02:10|2364.46|2364.46|2364.46|2364.46|2364.46|2364.46|2364.46|2364.46|0
1647003740000|2022-03-11 13:02:20|2364.65|2364.65|2364.77|2364.77|2364.83|2364.83|2364.65|2364.65|0
1647003760000|2022-03-11 13:02:40|2364.85|2364.85|2364.98|2364.98|2364.98|2364.98|2364.85|2364.85|0
1647003790000|2022-03-11 13:03:10|2365.06|2365.06|2365.47|2365.47|2365.47|2365.47|2365.05|2365.05|0
1647003810000|2022-03-11 13:03:30|2365.84|2365.84|2365.91|2365.91|2365.91|2365.91|2365.84|2365.84|0
1647003820000|2022-03-11 13:03:40|2366.02|2366.02|2367.37|2367.37|2367.37|2367.37|2366.02|2366.02|0
1647003830000|2022-03-11 13:03:50|2367.49|2367.49|2367.98|2367.98|2367.98|2367.98|2367.49|2367.49|0
1647003840000|2022-03-11 13:04:00|2367.74|2367.74|2367.86|2367.86|2367.86|2367.86|2367.74|2367.74|0
1647003850000|2022-03-11 13:04:10|2367.79|2367.79|2367.79|2367.79|2367.79|2367.79|2367.79|2367.79|0
1647003860000|2022-03-11 13:04:20|2368.25|2368.25|2367.92|2367.92|2368.25|2368.25|2367.92|2367.92|0
1647003870000|2022-03-11 13:04:30|2367.7|2367.7|2367.74|2367.74|2367.74|2367.74|2367.58|2367.58|0
1647003890000|2022-03-11 13:04:50|2367.64|2367.64|2367.64|2367.64|2367.64|2367.64|2367.64|2367.64|0
1647003900000|2022-03-11 13:05:00|2367.68|2367.68|2367.79|2367.79|2367.9|2367.9|2367.68|2367.68|0
1647003930000|2022-03-11 13:05:30|2368.11|2368.11|2368.11|2368.11|2368.11|2368.11|2368.11|2368.11|0
1647003940000|2022-03-11 13:05:40|2368|2368|2367.89|2367.89|2368|2368|2367.89|2367.89|0
1647003950000|2022-03-11 13:05:50|2367.81|2367.81|2367.67|2367.67|2367.81|2367.81|2367.67|2367.67|0
1647003960000|2022-03-11 13:06:00|2367.78|2367.78|2367.78|2367.78|2367.78|2367.78|2367.78|2367.78|0
1647003970000|2022-03-11 13:06:10|2367.89|2367.89|2368|2368|2368|2368|2367.89|2367.89|0
1647004000000|2022-03-11 13:06:40|2368.04|2368.04|2368.04|2368.04|2368.04|2368.04|2368.04|2368.04|0
1647004010000|2022-03-11 13:06:50|2368.33|2368.33|2368.33|2368.33|2368.33|2368.33|2368.33|2368.33|0
1647004030000|2022-03-11 13:07:10|2368.64|2368.64|2368.64|2368.64|2368.64|2368.64|2368.64|2368.64|0
1647004040000|2022-03-11 13:07:20|2368.56|2368.56|2369.32|2369.32|2369.32|2369.32|2368.56|2368.56|0
1647004050000|2022-03-11 13:07:30|2369.44|2369.44|2370.05|2370.05|2370.05|2370.05|2369.44|2369.44|0
1647004060000|2022-03-11 13:07:40|2370.11|2370.11|2370.11|2370.11|2370.11|2370.11|2370.11|2370.11|0
1647004070000|2022-03-11 13:07:50|2370.39|2370.39|2370.39|2370.39|2370.39|2370.39|2370.39|2370.39|0
1647004080000|2022-03-11 13:08:00|2370.32|2370.32|2370.6|2370.6|2370.62|2370.62|2370.32|2370.32|0
1647004090000|2022-03-11 13:08:10|2370.47|2370.47|2370.6|2370.6|2370.6|2370.6|2370.47|2370.47|0
1647004100000|2022-03-11 13:08:20|2371.39|2371.39|2372.65|2372.65|2372.65|2372.65|2371.39|2371.39|0
1647004110000|2022-03-11 13:08:30|2372.47|2372.47|2372.15|2372.15|2372.47|2372.47|2372|2372|0
1647004130000|2022-03-11 13:08:50|2372.27|2372.27|2372.27|2372.27|2372.27|2372.27|2372.27|2372.27|0
1647004170000|2022-03-11 13:09:30|2372.2|2372.2|2372.32|2372.32|2372.32|2372.32|2372.13|2372.13|0
1647004180000|2022-03-11 13:09:40|2372.21|2372.21|2371.91|2371.91|2372.21|2372.21|2371.91|2371.91|0
1647004200000|2022-03-11 13:10:00|2371.79|2371.79|2371.57|2371.57|2371.84|2371.84|2371.57|2371.57|0
1647004210000|2022-03-11 13:10:10|2371.89|2371.89|2371.89|2371.89|2371.89|2371.89|2371.89|2371.89|0
1647004230000|2022-03-11 13:10:30|2371.42|2371.42|2371.42|2371.42|2371.42|2371.42|2371.42|2371.42|0
1647004240000|2022-03-11 13:10:40|2371.57|2371.57|2371.79|2371.79|2371.79|2371.79|2371.57|2371.57|0
1647004250000|2022-03-11 13:10:50|2371.63|2371.63|2371.73|2371.73|2371.73|2371.73|2371.49|2371.49|0
1647004260000|2022-03-11 13:11:00|2371.65|2371.65|2371.65|2371.65|2371.65|2371.65|2371.65|2371.65|0
1647004290000|2022-03-11 13:11:30|2371.46|2371.46|2371.37|2371.37|2371.6|2371.6|2371.37|2371.37|0
1647004310000|2022-03-11 13:11:50|2371.45|2371.45|2371.36|2371.36|2371.45|2371.45|2371.08|2371.08|0
1647004340000|2022-03-11 13:12:20|2371.24|2371.24|2371.24|2371.24|2371.24|2371.24|2371.24|2371.24|0
1647004350000|2022-03-11 13:12:30|2371.12|2371.12|2371.39|2371.39|2371.39|2371.39|2371.05|2371.05|0
1647004360000|2022-03-11 13:12:40|2371.32|2371.32|2370.6|2370.6|2371.32|2371.32|2370.6|2370.6|0
1647004380000|2022-03-11 13:13:00|2370.77|2370.77|2370.93|2370.93|2370.93|2370.93|2370.77|2370.77|0
1647004390000|2022-03-11 13:13:10|2370.77|2370.77|2370.77|2370.77|2370.77|2370.77|2370.77|2370.77|0
1647004400000|2022-03-11 13:13:20|2370.7|2370.7|2370.63|2370.63|2370.7|2370.7|2370.63|2370.63|0
1647004420000|2022-03-11 13:13:40|2370.52|2370.52|2370.33|2370.33|2370.52|2370.52|2370.33|2370.33|0
1647004430000|2022-03-11 13:13:50|2370.21|2370.21|2370.11|2370.11|2370.21|2370.21|2370.05|2370.05|0
1647004450000|2022-03-11 13:14:10|2370.18|2370.18|2370.05|2370.05|2370.18|2370.18|2370.05|2370.05|0
1647004460000|2022-03-11 13:14:20|2369.97|2369.97|2369.83|2369.83|2369.97|2369.97|2369.83|2369.83|0
1647004470000|2022-03-11 13:14:30|2369.86|2369.86|2369.79|2369.79|2369.86|2369.86|2369.79|2369.79|0
1647004480000|2022-03-11 13:14:40|2369.85|2369.85|2369.96|2369.96|2369.96|2369.96|2369.85|2369.85|0
1647004500000|2022-03-11 13:15:00|2370.04|2370.04|2370.19|2370.19|2370.19|2370.19|2370.04|2370.04|0
1647004520000|2022-03-11 13:15:20|2370.04|2370.04|2370.04|2370.04|2370.04|2370.04|2370.04|2370.04|0
1647004560000|2022-03-11 13:16:00|2369.96|2369.96|2369.96|2369.96|2369.96|2369.96|2369.96|2369.96|0
1647004600000|2022-03-11 13:16:40|2370.14|2370.14|2370.73|2370.73|2370.73|2370.73|2370.14|2370.14|0
1647004610000|2022-03-11 13:16:50|2370.54|2370.54|2370.54|2370.54|2370.54|2370.54|2370.54|2370.54|0
1647004620000|2022-03-11 13:17:00|2371.02|2371.02|2371.55|2371.55|2371.55|2371.55|2371.02|2371.02|0
1647004630000|2022-03-11 13:17:10|2371.62|2371.62|2372.18|2372.18|2372.18|2372.18|2371.62|2371.62|0
1647004640000|2022-03-11 13:17:20|2372.25|2372.25|2372.16|2372.16|2372.42|2372.42|2372.16|2372.16|0
1647004650000|2022-03-11 13:17:30|2372.23|2372.23|2372.79|2372.79|2372.79|2372.79|2372.23|2372.23|0
1647004660000|2022-03-11 13:17:40|2372.72|2372.72|2372.72|2372.72|2372.72|2372.72|2372.72|2372.72|0
1647004680000|2022-03-11 13:18:00|2372.85|2372.85|2372.6|2372.6|2372.85|2372.85|2372.6|2372.6|0
1647004690000|2022-03-11 13:18:10|2372.72|2372.72|2372.22|2372.22|2372.72|2372.72|2372.22|2372.22|0
1647004700000|2022-03-11 13:18:20|2372|2372|2371.41|2371.41|2372|2372|2371.41|2371.41|0
1647004710000|2022-03-11 13:18:30|2371.55|2371.55|2371.61|2371.61|2371.61|2371.61|2371.55|2371.55|0
1647004720000|2022-03-11 13:18:40|2371.95|2371.95|2371.95|2371.95|2371.95|2371.95|2371.95|2371.95|0
1647004730000|2022-03-11 13:18:50|2371.87|2371.87|2371.79|2371.79|2371.87|2371.87|2371.75|2371.75|0
1647004750000|2022-03-11 13:19:10|2371.95|2371.95|2372.01|2372.01|2372.01|2372.01|2371.95|2371.95|0
1647004760000|2022-03-11 13:19:20|2371.79|2371.79|2371.79|2371.79|2371.79|2371.79|2371.79|2371.79|0
1647004770000|2022-03-11 13:19:30|2371.72|2371.72|2371.85|2371.85|2371.85|2371.85|2371.72|2371.72|0
1647004790000|2022-03-11 13:19:50|2371.72|2371.72|2371.75|2371.75|2371.79|2371.79|2371.72|2371.72|0
1647004800000|2022-03-11 13:20:00|2371.79|2371.79|2371.79|2371.79|2371.79|2371.79|2371.79|2371.79|0
1647004830000|2022-03-11 13:20:30|2372.27|2372.27|2372.09|2372.09|2372.27|2372.27|2372.09|2372.09|0
1647004840000|2022-03-11 13:20:40|2371.95|2371.95|2371.95|2371.95|2371.95|2371.95|2371.95|2371.95|0
1647004850000|2022-03-11 13:20:50|2371.99|2371.99|2371.99|2371.99|2371.99|2371.99|2371.99|2371.99|0
1647004860000|2022-03-11 13:21:00|2372.14|2372.14|2372.21|2372.21|2372.21|2372.21|2372.14|2372.14|0
1647004870000|2022-03-11 13:21:10|2372.37|2372.37|2373.86|2373.86|2374.79|2374.79|2372.37|2372.37|0
1647004880000|2022-03-11 13:21:20|2373.7|2373.7|2373.7|2373.7|2373.7|2373.7|2373.7|2373.7|0
1647004900000|2022-03-11 13:21:40|2373.74|2373.74|2373.9|2373.9|2373.9|2373.9|2373.74|2373.74|0
1647004910000|2022-03-11 13:21:50|2373.76|2373.76|2373.08|2373.08|2373.76|2373.76|2373.08|2373.08|0
1647004920000|2022-03-11 13:22:00|2373|2373|2372.78|2372.78|2373|2373|2372.78|2372.78|0
1647004940000|2022-03-11 13:22:20|2372.91|2372.91|2372.91|2372.91|2372.91|2372.91|2372.91|2372.91|0
1647004950000|2022-03-11 13:22:30|2373.26|2373.26|2373.26|2373.26|2373.26|2373.26|2373.26|2373.26|0
1647004960000|2022-03-11 13:22:40|2373.38|2373.38|2373.38|2373.38|2373.45|2373.45|2373.38|2373.38|0
1647004970000|2022-03-11 13:22:50|2373.64|2373.64|2373.72|2373.72|2373.72|2373.72|2373.64|2373.64|0
1647004980000|2022-03-11 13:23:00|2373.65|2373.65|2373.51|2373.51|2373.65|2373.65|2373.51|2373.51|0
1647005010000|2022-03-11 13:23:30|2373.82|2373.82|2374.26|2374.26|2374.32|2374.32|2373.82|2373.82|0
1647005020000|2022-03-11 13:23:40|2374.01|2374.01|2373.78|2373.78|2374.13|2374.13|2373.78|2373.78|0
1647005030000|2022-03-11 13:23:50|2373.53|2373.53|2373.6|2373.6|2373.6|2373.6|2373.53|2373.53|0
1647005040000|2022-03-11 13:24:00|2373.56|2373.56|2373.56|2373.56|2373.56|2373.56|2373.56|2373.56|0
1647005050000|2022-03-11 13:24:10|2373.48|2373.48|2373.45|2373.45|2373.48|2373.48|2373.45|2373.45|0
1647005090000|2022-03-11 13:24:50|2373.53|2373.53|2373.72|2373.72|2373.72|2373.72|2373.53|2373.53|0
1647005100000|2022-03-11 13:25:00|2373.65|2373.65|2373.72|2373.72|2373.72|2373.72|2373.65|2373.65|0
1647005110000|2022-03-11 13:25:10|2373.53|2373.53|2373.53|2373.53|2373.53|2373.53|2373.53|2373.53|0
1647005190000|2022-03-11 13:26:30|2373.38|2373.38|2373.38|2373.38|2373.38|2373.38|2373.38|2373.38|0
1647005200000|2022-03-11 13:26:40|2373.51|2373.51|2373.64|2373.64|2373.64|2373.64|2373.51|2373.51|0
1647005210000|2022-03-11 13:26:50|2373.78|2373.78|2373.78|2373.78|2373.78|2373.78|2373.78|2373.78|0
1647005220000|2022-03-11 13:27:00|2373.71|2373.71|2373.36|2373.36|2373.8|2373.8|2373.36|2373.36|0
1647005230000|2022-03-11 13:27:10|2372.65|2372.65|2372.7|2372.7|2372.7|2372.7|2372.59|2372.59|0
1647005240000|2022-03-11 13:27:20|2372.52|2372.52|2372.84|2372.84|2372.84|2372.84|2372.52|2372.52|0
1647005250000|2022-03-11 13:27:30|2372.96|2372.96|2372.84|2372.84|2372.96|2372.96|2372.78|2372.78|0
1647005260000|2022-03-11 13:27:40|2372.9|2372.9|2372.96|2372.96|2372.96|2372.96|2372.9|2372.9|0
1647005280000|2022-03-11 13:28:00|2372.83|2372.83|2372.23|2372.23|2372.83|2372.83|2372.23|2372.23|0
1647005290000|2022-03-11 13:28:10|2372.12|2372.12|2372.12|2372.12|2372.12|2372.12|2372.12|2372.12|0
1647005300000|2022-03-11 13:28:20|2371.99|2371.99|2371.99|2371.99|2371.99|2371.99|2371.99|2371.99|0
1647005310000|2022-03-11 13:28:30|2372.18|2372.18|2372.27|2372.27|2372.34|2372.34|2372.18|2372.18|0
1647005330000|2022-03-11 13:28:50|2372.15|2372.15|2372.31|2372.31|2372.31|2372.31|2372.15|2372.15|0
1647005380000|2022-03-11 13:29:40|2372.38|2372.38|2372.38|2372.38|2372.38|2372.38|2372.38|2372.38|0
1647005390000|2022-03-11 13:29:50|2372.5|2372.5|2372.27|2372.27|2372.5|2372.5|2372.27|2372.27|0
1647005400000|2022-03-11 13:30:00|2372.43|2372.43|2372.53|2372.53|2372.57|2372.57|2372.42|2372.42|0
1647005410000|2022-03-11 13:30:10|2372.46|2372.46|2371.86|2371.86|2372.46|2372.46|2371.86|2371.86|0
1647005420000|2022-03-11 13:30:20|2371.79|2371.79|2371.79|2371.79|2371.79|2371.79|2371.79|2371.79|0
1647005430000|2022-03-11 13:30:30|2371.66|2371.66|2371.12|2371.12|2371.66|2371.66|2371.12|2371.12|0
1647005460000|2022-03-11 13:31:00|2371|2371|2371|2371|2371|2371|2371|2371|0
1647005470000|2022-03-11 13:31:10|2370.78|2370.78|2370.78|2370.78|2370.78|2370.78|2370.78|2370.78|0
1647005480000|2022-03-11 13:31:20|2371.1|2371.1|2371.17|2371.17|2371.4|2371.4|2371.1|2371.1|0
1647005490000|2022-03-11 13:31:30|2371.31|2371.31|2371.45|2371.45|2371.52|2371.52|2371.31|2371.31|0
1647005500000|2022-03-11 13:31:40|2371.31|2371.31|2371.23|2371.23|2371.31|2371.31|2371.23|2371.23|0
1647005510000|2022-03-11 13:31:50|2371.31|2371.31|2371.46|2371.46|2371.46|2371.46|2371.31|2371.31|0
1647005520000|2022-03-11 13:32:00|2371.65|2371.65|2371.65|2371.65|2371.65|2371.65|2371.65|2371.65|0
1647005530000|2022-03-11 13:32:10|2372.12|2372.12|2372.06|2372.06|2372.12|2372.12|2372.06|2372.06|0
1647005550000|2022-03-11 13:32:30|2372.14|2372.14|2373.14|2373.14|2373.14|2373.14|2372.14|2372.14|0
1647005560000|2022-03-11 13:32:40|2373.21|2373.21|2373.28|2373.28|2373.28|2373.28|2373.21|2373.21|0
1647005570000|2022-03-11 13:32:50|2373.14|2373.14|2372.97|2372.97|2373.14|2373.14|2372.9|2372.9|0
1647005590000|2022-03-11 13:33:10|2372.91|2372.91|2372.91|2372.91|2372.91|2372.91|2372.91|2372.91|0
1647005600000|2022-03-11 13:33:20|2372.84|2372.84|2372.04|2372.04|2372.84|2372.84|2372.04|2372.04|0
1647005620000|2022-03-11 13:33:40|2371.88|2371.88|2371.81|2371.81|2371.88|2371.88|2371.81|2371.81|0
1647005640000|2022-03-11 13:34:00|2371.77|2371.77|2371.38|2371.38|2371.77|2371.77|2371.38|2371.38|0
1647005650000|2022-03-11 13:34:10|2370.85|2370.85|2370.85|2370.85|2370.85|2370.85|2370.85|2370.85|0
1647005660000|2022-03-11 13:34:20|2370.97|2370.97|2370.97|2370.97|2370.97|2370.97|2370.97|2370.97|0
1647005670000|2022-03-11 13:34:30|2371.31|2371.31|2371.31|2371.31|2371.31|2371.31|2371.31|2371.31|0
1647005680000|2022-03-11 13:34:40|2371.2|2371.2|2371.2|2371.2|2371.2|2371.2|2371.2|2371.2|0
1647005690000|2022-03-11 13:34:50|2371.46|2371.46|2371.8|2371.8|2371.8|2371.8|2371.46|2371.46|0
1647005700000|2022-03-11 13:35:00|2371.93|2371.93|2372.15|2372.15|2372.15|2372.15|2371.93|2371.93|0
1647005710000|2022-03-11 13:35:10|2372.47|2372.47|2372.14|2372.14|2372.47|2372.47|2372.14|2372.14|0
1647005720000|2022-03-11 13:35:20|2372.03|2372.03|2372.31|2372.31|2372.31|2372.31|2372.03|2372.03|0
1647005730000|2022-03-11 13:35:30|2372.19|2372.19|2372.19|2372.19|2372.19|2372.19|2372.19|2372.19|0
1647005740000|2022-03-11 13:35:40|2372.02|2372.02|2372.02|2372.02|2372.02|2372.02|2372.02|2372.02|0
1647005760000|2022-03-11 13:36:00|2372.09|2372.09|2371.96|2371.96|2372.09|2372.09|2371.96|2371.96|0
1647005780000|2022-03-11 13:36:20|2372.18|2372.18|2372.18|2372.18|2372.18|2372.18|2372.18|2372.18|0
1647005790000|2022-03-11 13:36:30|2372.26|2372.26|2372.26|2372.26|2372.26|2372.26|2372.26|2372.26|0
1647005830000|2022-03-11 13:37:10|2372.32|2372.32|2372.26|2372.26|2372.32|2372.32|2372.26|2372.26|0
1647005860000|2022-03-11 13:37:40|2372.48|2372.48|2372.48|2372.48|2372.48|2372.48|2372.48|2372.48|0
1647005880000|2022-03-11 13:38:00|2372.34|2372.34|2372.56|2372.56|2372.56|2372.56|2372.34|2372.34|0
1647005890000|2022-03-11 13:38:10|2372.41|2372.41|2372.41|2372.41|2372.41|2372.41|2372.41|2372.41|0
1647005900000|2022-03-11 13:38:20|2372.49|2372.49|2372.78|2372.78|2372.78|2372.78|2372.49|2372.49|0
1647005910000|2022-03-11 13:38:30|2372.94|2372.94|2373.14|2373.14|2373.2|2373.2|2372.94|2372.94|0
1647005930000|2022-03-11 13:38:50|2373.08|2373.08|2373.07|2373.07|2373.2|2373.2|2373.07|2373.07|0
1647005940000|2022-03-11 13:39:00|2373.12|2373.12|2372.39|2372.39|2373.12|2373.12|2372.39|2372.39|0
1647005950000|2022-03-11 13:39:10|2372.07|2372.07|2372.07|2372.07|2372.07|2372.07|2372.07|2372.07|0
1647005960000|2022-03-11 13:39:20|2371.91|2371.91|2371.91|2371.91|2371.91|2371.91|2371.91|2371.91|0
1647005970000|2022-03-11 13:39:30|2371.69|2371.69|2371.69|2371.69|2371.69|2371.69|2371.69|2371.69|0
1647005990000|2022-03-11 13:39:50|2371.38|2371.38|2371.38|2371.38|2371.38|2371.38|2371.38|2371.38|0
1647006000000|2022-03-11 13:40:00|2371.28|2371.28|2370.47|2370.47|2371.28|2371.28|2370.47|2370.47|0
1647006010000|2022-03-11 13:40:10|2370.33|2370.33|2370.13|2370.13|2370.33|2370.33|2369.88|2369.88|0
1647006020000|2022-03-11 13:40:20|2370.29|2370.29|2369.87|2369.87|2370.29|2370.29|2369.87|2369.87|0
1647006030000|2022-03-11 13:40:30|2369.8|2369.8|2369.4|2369.4|2369.8|2369.8|2369.4|2369.4|0
1647006040000|2022-03-11 13:40:40|2369.44|2369.44|2369.36|2369.36|2369.44|2369.44|2369.36|2369.36|0
1647006050000|2022-03-11 13:40:50|2369.32|2369.32|2369.36|2369.36|2369.36|2369.36|2369.32|2369.32|0
1647006060000|2022-03-11 13:41:00|2369.32|2369.32|2369.12|2369.12|2369.32|2369.32|2369.12|2369.12|0
1647006070000|2022-03-11 13:41:10|2369.25|2369.25|2369.07|2369.07|2369.25|2369.25|2369.07|2369.07|0
1647006080000|2022-03-11 13:41:20|2369.13|2369.13|2369.17|2369.17|2369.17|2369.17|2369.13|2369.13|0
1647006090000|2022-03-11 13:41:30|2369.25|2369.25|2369.61|2369.61|2369.61|2369.61|2369.25|2369.25|0
1647006100000|2022-03-11 13:41:40|2369.53|2369.53|2369.53|2369.53|2369.53|2369.53|2369.53|2369.53|0
1647006120000|2022-03-11 13:42:00|2369.65|2369.65|2369.76|2369.76|2369.76|2369.76|2369.65|2369.65|0
1647006130000|2022-03-11 13:42:10|2369.9|2369.9|2369.65|2369.65|2369.9|2369.9|2369.65|2369.65|0
1647006140000|2022-03-11 13:42:20|2369.51|2369.51|2369.51|2369.51|2369.51|2369.51|2369.51|2369.51|0
1647006160000|2022-03-11 13:42:40|2369.58|2369.58|2369.91|2369.91|2369.91|2369.91|2369.58|2369.58|0
1647006170000|2022-03-11 13:42:50|2370.54|2370.54|2370.54|2370.54|2370.54|2370.54|2370.54|2370.54|0
1647006180000|2022-03-11 13:43:00|2370.47|2370.47|2370.35|2370.35|2370.61|2370.61|2370.35|2370.35|0
1647006200000|2022-03-11 13:43:20|2370.22|2370.22|2371.26|2371.26|2371.26|2371.26|2370.22|2370.22|0
1647006210000|2022-03-11 13:43:30|2371.6|2371.6|2372.17|2372.17|2372.32|2372.32|2371.6|2371.6|0
1647006220000|2022-03-11 13:43:40|2372.09|2372.09|2372.09|2372.09|2372.09|2372.09|2372.09|2372.09|0
1647006240000|2022-03-11 13:44:00|2372.57|2372.57|2372.73|2372.73|2372.73|2372.73|2372.57|2372.57|0
1647006250000|2022-03-11 13:44:10|2372.96|2372.96|2373.11|2373.11|2373.17|2373.17|2372.96|2372.96|0
1647006260000|2022-03-11 13:44:20|2373.08|2373.08|2373.21|2373.21|2373.21|2373.21|2372.95|2372.95|0
1647006270000|2022-03-11 13:44:30|2372.99|2372.99|2372.99|2372.99|2373.06|2373.06|2372.99|2372.99|0
1647006280000|2022-03-11 13:44:40|2372.86|2372.86|2372.99|2372.99|2373.12|2373.12|2372.86|2372.86|0
1647006290000|2022-03-11 13:44:50|2373.11|2373.11|2373.18|2373.18|2373.18|2373.18|2373.11|2373.11|0
1647006300000|2022-03-11 13:45:00|2373.31|2373.31|2373.71|2373.71|2373.71|2373.71|2373.31|2373.31|0
1647006330000|2022-03-11 13:45:30|2373.85|2373.85|2373.85|2373.85|2373.85|2373.85|2373.85|2373.85|0
1647006350000|2022-03-11 13:45:50|2374.16|2374.16|2374.16|2374.16|2374.31|2374.31|2374.16|2374.16|0
1647006360000|2022-03-11 13:46:00|2374.01|2374.01|2373.85|2373.85|2374.01|2374.01|2373.85|2373.85|0
1647006370000|2022-03-11 13:46:10|2373.69|2373.69|2374.03|2374.03|2374.03|2374.03|2373.37|2373.37|0
1647006380000|2022-03-11 13:46:20|2374.1|2374.1|2374.1|2374.1|2374.1|2374.1|2374.1|2374.1|0
1647006390000|2022-03-11 13:46:30|2374.37|2374.37|2374.7|2374.7|2374.99|2374.99|2374.37|2374.37|0
1647006410000|2022-03-11 13:46:50|2374.82|2374.82|2375.12|2375.12|2375.12|2375.12|2374.82|2374.82|0
1647006440000|2022-03-11 13:47:20|2374.85|2374.85|2374.5|2374.5|2374.85|2374.85|2374.5|2374.5|0
1647006450000|2022-03-11 13:47:30|2374.63|2374.63|2374.27|2374.27|2374.63|2374.63|2374.27|2374.27|0
1647006460000|2022-03-11 13:47:40|2374.23|2374.23|2374.23|2374.23|2374.23|2374.23|2374.23|2374.23|0
1647006470000|2022-03-11 13:47:50|2374.15|2374.15|2374.6|2374.6|2374.6|2374.6|2374.15|2374.15|0
1647006480000|2022-03-11 13:48:00|2374.45|2374.45|2374.37|2374.37|2374.48|2374.48|2374.37|2374.37|0
1647006490000|2022-03-11 13:48:10|2374.3|2374.3|2374.3|2374.3|2374.3|2374.3|2374.3|2374.3|0
1647006500000|2022-03-11 13:48:20|2374.24|2374.24|2374.24|2374.24|2374.24|2374.24|2374.24|2374.24|0
1647006510000|2022-03-11 13:48:30|2374.18|2374.18|2374.18|2374.18|2374.18|2374.18|2374.18|2374.18|0
1647006520000|2022-03-11 13:48:40|2374.12|2374.12|2372.75|2372.75|2374.12|2374.12|2372.75|2372.75|0
1647006530000|2022-03-11 13:48:50|2372.52|2372.52|2372.39|2372.39|2372.52|2372.52|2372.39|2372.39|0
1647006540000|2022-03-11 13:49:00|2372.27|2372.27|2372.27|2372.27|2372.27|2372.27|2372.27|2372.27|0
1647006560000|2022-03-11 13:49:20|2372.13|2372.13|2372.19|2372.19|2372.19|2372.19|2372.13|2372.13|0
1647006570000|2022-03-11 13:49:30|2372.32|2372.32|2372.55|2372.55|2372.55|2372.55|2372.24|2372.24|0
1647006580000|2022-03-11 13:49:40|2372.47|2372.47|2372.47|2372.47|2372.47|2372.47|2372.47|2372.47|0
1647006600000|2022-03-11 13:50:00|2372.54|2372.54|2372.54|2372.54|2372.54|2372.54|2372.54|2372.54|0
1647006610000|2022-03-11 13:50:10|2372.86|2372.86|2372.7|2372.7|2372.86|2372.86|2372.7|2372.7|0
1647006630000|2022-03-11 13:50:30|2372.82|2372.82|2372.82|2372.82|2372.82|2372.82|2372.82|2372.82|0
1647006650000|2022-03-11 13:50:50|2373.3|2373.3|2373.37|2373.37|2373.37|2373.37|2373.3|2373.3|0
1647006660000|2022-03-11 13:51:00|2373.63|2373.63|2374.14|2374.14|2374.14|2374.14|2373.57|2373.57|0
1647006670000|2022-03-11 13:51:10|2374.09|2374.09|2374.01|2374.01|2374.09|2374.09|2374.01|2374.01|0
1647006690000|2022-03-11 13:51:30|2374.08|2374.08|2374.08|2374.08|2374.08|2374.08|2374.08|2374.08|0
1647006730000|2022-03-11 13:52:10|2374|2374|2373.93|2373.93|2374|2374|2373.87|2373.87|0
1647006740000|2022-03-11 13:52:20|2373.86|2373.86|2373.68|2373.68|2373.92|2373.92|2373.68|2373.68|0
1647006750000|2022-03-11 13:52:30|2373.82|2373.82|2373.82|2373.82|2373.82|2373.82|2373.82|2373.82|0
1647006760000|2022-03-11 13:52:40|2373.75|2373.75|2373.75|2373.75|2373.75|2373.75|2373.75|2373.75|0
1647006780000|2022-03-11 13:53:00|2373.91|2373.91|2373.91|2373.91|2373.91|2373.91|2373.91|2373.91|0
1647006790000|2022-03-11 13:53:10|2373.75|2373.75|2373.75|2373.75|2373.75|2373.75|2373.75|2373.75|0
1647006810000|2022-03-11 13:53:30|2373.52|2373.52|2373.52|2373.52|2373.52|2373.52|2373.52|2373.52|0
1647006820000|2022-03-11 13:53:40|2373.44|2373.44|2373.36|2373.36|2373.44|2373.44|2373.36|2373.36|0
1647006830000|2022-03-11 13:53:50|2373.28|2373.28|2373.28|2373.28|2373.28|2373.28|2373.28|2373.28|0
1647006840000|2022-03-11 13:54:00|2373.13|2373.13|2373.13|2373.13|2373.13|2373.13|2373.13|2373.13|0
1647006890000|2022-03-11 13:54:50|2373.39|2373.39|2373.39|2373.39|2373.39|2373.39|2373.39|2373.39|0
1647006900000|2022-03-11 13:55:00|2373.46|2373.46|2373.39|2373.39|2373.46|2373.46|2373.39|2373.39|0
1647006920000|2022-03-11 13:55:20|2373.24|2373.24|2373.45|2373.45|2373.45|2373.45|2373.24|2373.24|0
1647006940000|2022-03-11 13:55:40|2373.52|2373.52|2373.34|2373.34|2373.52|2373.52|2373.34|2373.34|0
1647006960000|2022-03-11 13:56:00|2373.22|2373.22|2373.18|2373.18|2373.22|2373.22|2373.18|2373.18|0
1647006980000|2022-03-11 13:56:20|2373.06|2373.06|2373.06|2373.06|2373.06|2373.06|2373.06|2373.06|0
1647007000000|2022-03-11 13:56:40|2372.8|2372.8|2373.06|2373.06|2373.1|2373.1|2372.8|2372.8|0
1647007020000|2022-03-11 13:57:00|2372.9|2372.9|2372.98|2372.98|2372.98|2372.98|2372.9|2372.9|0
1647007030000|2022-03-11 13:57:10|2372.87|2372.87|2372.65|2372.65|2372.87|2372.87|2372.65|2372.65|0
1647007060000|2022-03-11 13:57:40|2372.81|2372.81|2372.81|2372.81|2372.81|2372.81|2372.81|2372.81|0
1647007070000|2022-03-11 13:57:50|2372.87|2372.87|2372.92|2372.92|2372.92|2372.92|2372.76|2372.76|0
1647007100000|2022-03-11 13:58:20|2372.88|2372.88|2372.84|2372.84|2372.88|2372.88|2372.84|2372.84|0
1647007120000|2022-03-11 13:58:40|2372.77|2372.77|2372.62|2372.62|2372.77|2372.77|2372.62|2372.62|0
1647007130000|2022-03-11 13:58:50|2372.55|2372.55|2372.41|2372.41|2372.55|2372.55|2372.41|2372.41|0
1647007150000|2022-03-11 13:59:10|2372.55|2372.55|2372.55|2372.55|2372.55|2372.55|2372.55|2372.55|0
1647007170000|2022-03-11 13:59:30|2372.78|2372.78|2373|2373|2373|2373|2372.78|2372.78|0
1647007180000|2022-03-11 13:59:40|2373.06|2373.06|2373.06|2373.06|2373.06|2373.06|2373.06|2373.06|0
1647007200000|2022-03-11 14:00:00|2372.85|2372.85|2372.85|2372.85|2372.85|2372.85|2372.85|2372.85|0
1647007210000|2022-03-11 14:00:10|2372.96|2372.96|2372.96|2372.96|2372.96|2372.96|2372.96|2372.96|0
1647007220000|2022-03-11 14:00:20|2373.09|2373.09|2372.83|2372.83|2373.09|2373.09|2372.83|2372.83|0
1647007230000|2022-03-11 14:00:30|2372.51|2372.51|2372.41|2372.41|2372.51|2372.51|2372.37|2372.37|0
1647007250000|2022-03-11 14:00:50|2372.27|2372.27|2372.27|2372.27|2372.27|2372.27|2372.27|2372.27|0
1647007260000|2022-03-11 14:01:00|2372.04|2372.04|2372.04|2372.04|2372.2|2372.2|2372.04|2372.04|0
1647007270000|2022-03-11 14:01:10|2372.36|2372.36|2372.52|2372.52|2372.52|2372.52|2372.36|2372.36|0
1647007290000|2022-03-11 14:01:30|2372.67|2372.67|2372.67|2372.67|2372.67|2372.67|2372.67|2372.67|0
1647007300000|2022-03-11 14:01:40|2372.79|2372.79|2372.79|2372.79|2372.79|2372.79|2372.72|2372.72|0
1647007320000|2022-03-11 14:02:00|2372.63|2372.63|2372.48|2372.48|2372.63|2372.63|2372.48|2372.48|0
1647007340000|2022-03-11 14:02:20|2372.55|2372.55|2372.24|2372.24|2372.55|2372.55|2372.08|2372.08|0
1647007360000|2022-03-11 14:02:40|2372.12|2372.12|2372.12|2372.12|2372.12|2372.12|2372.12|2372.12|0
1647007370000|2022-03-11 14:02:50|2371.96|2371.96|2372.17|2372.17|2372.17|2372.17|2371.96|2371.96|0
1647007390000|2022-03-11 14:03:10|2372.1|2372.1|2372.1|2372.1|2372.1|2372.1|2372.1|2372.1|0
1647007400000|2022-03-11 14:03:20|2371.76|2371.76|2371.83|2371.83|2371.83|2371.83|2371.76|2371.76|0
1647007430000|2022-03-11 14:03:50|2371.91|2371.91|2371.79|2371.79|2372.04|2372.04|2371.79|2371.79|0
1647007440000|2022-03-11 14:04:00|2371.3|2371.3|2371.24|2371.24|2371.3|2371.3|2371.24|2371.24|0
1647007450000|2022-03-11 14:04:10|2371.21|2371.21|2370.03|2370.03|2371.21|2371.21|2369.97|2369.97|0
1647007460000|2022-03-11 14:04:20|2370|2370|2370.56|2370.56|2370.56|2370.56|2369.88|2369.88|0
1647007480000|2022-03-11 14:04:40|2370.5|2370.5|2370.43|2370.43|2370.5|2370.5|2370.43|2370.43|0
1647007490000|2022-03-11 14:04:50|2370.67|2370.67|2370.74|2370.74|2370.8|2370.8|2370.67|2370.67|0
1647007500000|2022-03-11 14:05:00|2370.88|2370.88|2370.88|2370.88|2370.88|2370.88|2370.88|2370.88|0
1647007550000|2022-03-11 14:05:50|2370.48|2370.48|2370.26|2370.26|2370.48|2370.48|2370.26|2370.26|0
1647007560000|2022-03-11 14:06:00|2370.22|2370.22|2370|2370|2370.22|2370.22|2370|2370|0
1647007570000|2022-03-11 14:06:10|2369.93|2369.93|2370.07|2370.07|2370.07|2370.07|2369.82|2369.82|0
1647007610000|2022-03-11 14:06:50|2369.99|2369.99|2369.99|2369.99|2369.99|2369.99|2369.99|2369.99|0
1647007620000|2022-03-11 14:07:00|2369.67|2369.67|2369.67|2369.67|2369.67|2369.67|2369.67|2369.67|0
1647007630000|2022-03-11 14:07:10|2369.6|2369.6|2369.67|2369.67|2369.67|2369.67|2369.6|2369.6|0
1647007640000|2022-03-11 14:07:20|2369.6|2369.6|2369.71|2369.71|2369.71|2369.71|2369.6|2369.6|0
1647007680000|2022-03-11 14:08:00|2369.58|2369.58|2369.3|2369.3|2369.58|2369.58|2369.24|2369.24|0
1647007690000|2022-03-11 14:08:10|2369.14|2369.14|2369.14|2369.14|2369.14|2369.14|2369.14|2369.14|0
1647007710000|2022-03-11 14:08:30|2369.62|2369.62|2369.62|2369.62|2369.62|2369.62|2369.62|2369.62|0
1647007730000|2022-03-11 14:08:50|2369.47|2369.47|2369.63|2369.63|2369.63|2369.63|2369.47|2369.47|0
1647007740000|2022-03-11 14:09:00|2369.56|2369.56|2368.77|2368.77|2369.56|2369.56|2368.77|2368.77|0
1647007750000|2022-03-11 14:09:10|2368.71|2368.71|2368.65|2368.65|2368.71|2368.71|2368.65|2368.65|0
1647007760000|2022-03-11 14:09:20|2368.49|2368.49|2367.68|2367.68|2368.49|2368.49|2367.68|2367.68|0
1647007770000|2022-03-11 14:09:30|2367.6|2367.6|2367.58|2367.58|2367.6|2367.6|2367.46|2367.46|0
1647007780000|2022-03-11 14:09:40|2367.65|2367.65|2367.64|2367.64|2367.65|2367.65|2367.57|2367.57|0
1647007800000|2022-03-11 14:10:00|2367.57|2367.57|2367.6|2367.6|2367.6|2367.6|2367.57|2367.57|0
1647007810000|2022-03-11 14:10:10|2367.57|2367.57|2367.57|2367.57|2367.57|2367.57|2367.57|2367.57|0
1647007820000|2022-03-11 14:10:20|2367.41|2367.41|2367.41|2367.41|2367.41|2367.41|2367.41|2367.41|0
1647007840000|2022-03-11 14:10:40|2367.57|2367.57|2367.51|2367.51|2367.57|2367.57|2367.51|2367.51|0
1647007850000|2022-03-11 14:10:50|2367.57|2367.57|2367.7|2367.7|2367.7|2367.7|2367.57|2367.57|0
1647007860000|2022-03-11 14:11:00|2367.43|2367.43|2366.99|2366.99|2367.43|2367.43|2366.99|2366.99|0
1647007890000|2022-03-11 14:11:30|2367.07|2367.07|2367.07|2367.07|2367.07|2367.07|2367.07|2367.07|0
1647007900000|2022-03-11 14:11:40|2366.99|2366.99|2367.03|2367.03|2367.03|2367.03|2366.92|2366.92|0
1647007920000|2022-03-11 14:12:00|2366.79|2366.79|2366.98|2366.98|2366.98|2366.98|2366.79|2366.79|0
1647007930000|2022-03-11 14:12:10|2367.06|2367.06|2366.94|2366.94|2367.06|2367.06|2366.94|2366.94|0
1647007950000|2022-03-11 14:12:30|2366.88|2366.88|2366.88|2366.88|2366.88|2366.88|2366.88|2366.88|0
1647007960000|2022-03-11 14:12:40|2367.02|2367.02|2367.02|2367.02|2367.02|2367.02|2367.02|2367.02|0
1647007980000|2022-03-11 14:13:00|2366.91|2366.91|2366.16|2366.16|2366.91|2366.91|2366.16|2366.16|0
1647007990000|2022-03-11 14:13:10|2366.08|2366.08|2365.87|2365.87|2366.08|2366.08|2365.87|2365.87|0
1647008000000|2022-03-11 14:13:20|2365.93|2365.93|2365.93|2365.93|2365.93|2365.93|2365.93|2365.93|0
1647008020000|2022-03-11 14:13:40|2366.24|2366.24|2366.13|2366.13|2366.24|2366.24|2366.13|2366.13|0
1647008030000|2022-03-11 14:13:50|2366.21|2366.21|2366.21|2366.21|2366.21|2366.21|2366.21|2366.21|0
1647008040000|2022-03-11 14:14:00|2366.29|2366.29|2366.3|2366.3|2366.51|2366.51|2366.29|2366.29|0
1647008050000|2022-03-11 14:14:10|2366.41|2366.41|2366.41|2366.41|2366.41|2366.41|2366.41|2366.41|0
1647008060000|2022-03-11 14:14:20|2366.28|2366.28|2366.28|2366.28|2366.28|2366.28|2366.28|2366.28|0
1647008070000|2022-03-11 14:14:30|2366.11|2366.11|2366.11|2366.11|2366.11|2366.11|2366.11|2366.11|0
1647008080000|2022-03-11 14:14:40|2365.98|2365.98|2365.93|2365.93|2365.98|2365.98|2365.86|2365.86|0
1647008120000|2022-03-11 14:15:20|2366.09|2366.09|2366.59|2366.59|2366.59|2366.59|2366.09|2366.09|0
1647008140000|2022-03-11 14:15:40|2366.54|2366.54|2366.49|2366.49|2366.54|2366.54|2366.49|2366.49|0
1647008150000|2022-03-11 14:15:50|2366.34|2366.34|2366.39|2366.39|2366.39|2366.39|2366.29|2366.29|0
1647008170000|2022-03-11 14:16:10|2366.71|2366.71|2366.79|2366.79|2366.79|2366.79|2366.63|2366.63|0
1647008190000|2022-03-11 14:16:30|2366.71|2366.71|2366.52|2366.52|2366.71|2366.71|2366.52|2366.52|0
1647008220000|2022-03-11 14:17:00|2366.8|2366.8|2367.2|2367.2|2367.2|2367.2|2366.8|2366.8|0
1647008230000|2022-03-11 14:17:10|2367.38|2367.38|2367.38|2367.38|2367.38|2367.38|2367.38|2367.38|0
1647008240000|2022-03-11 14:17:20|2367.45|2367.45|2367.73|2367.73|2367.73|2367.73|2367.45|2367.45|0
1647008250000|2022-03-11 14:17:30|2367.87|2367.87|2368.59|2368.59|2368.59|2368.59|2367.87|2367.87|0
1647008270000|2022-03-11 14:17:50|2368.56|2368.56|2368.56|2368.56|2368.56|2368.56|2368.56|2368.56|0
1647008280000|2022-03-11 14:18:00|2368.62|2368.62|2368.62|2368.62|2368.62|2368.62|2368.62|2368.62|0
1647008300000|2022-03-11 14:18:20|2368.66|2368.66|2368.59|2368.59|2368.66|2368.66|2368.59|2368.59|0
1647008320000|2022-03-11 14:18:40|2368.91|2368.91|2368.8|2368.8|2368.91|2368.91|2368.8|2368.8|0
1647008330000|2022-03-11 14:18:50|2368.88|2368.88|2368.9|2368.9|2368.9|2368.9|2368.78|2368.78|0
1647008350000|2022-03-11 14:19:10|2369.16|2369.16|2369.16|2369.16|2369.16|2369.16|2369.16|2369.16|0
1647008360000|2022-03-11 14:19:20|2369.09|2369.09|2369.09|2369.09|2369.09|2369.09|2369.09|2369.09|0
1647008370000|2022-03-11 14:19:30|2369.01|2369.01|2368.97|2368.97|2369.01|2369.01|2368.97|2368.97|0
1647008380000|2022-03-11 14:19:40|2368.94|2368.94|2369.09|2369.09|2369.09|2369.09|2368.94|2368.94|0
1647008420000|2022-03-11 14:20:20|2369.24|2369.24|2369.17|2369.17|2369.24|2369.24|2369.17|2369.17|0
1647008440000|2022-03-11 14:20:40|2369.09|2369.09|2369.09|2369.09|2369.09|2369.09|2369.09|2369.09|0
1647008480000|2022-03-11 14:21:20|2368.72|2368.72|2368.72|2368.72|2368.72|2368.72|2368.72|2368.72|0
1647008500000|2022-03-11 14:21:40|2368.66|2368.66|2368.66|2368.66|2368.66|2368.66|2368.66|2368.66|0
1647008520000|2022-03-11 14:22:00|2368.79|2368.79|2367.39|2367.39|2368.79|2368.79|2367.39|2367.39|0
1647008530000|2022-03-11 14:22:10|2367.14|2367.14|2367.02|2367.02|2367.14|2367.14|2367.02|2367.02|0
1647008560000|2022-03-11 14:22:40|2366.9|2366.9|2366.9|2366.9|2366.9|2366.9|2366.9|2366.9|0
1647008580000|2022-03-11 14:23:00|2367.02|2367.02|2367.18|2367.18|2367.25|2367.25|2367.02|2367.02|0
1647008590000|2022-03-11 14:23:10|2367.31|2367.31|2367.31|2367.31|2367.31|2367.31|2367.31|2367.31|0
1647008600000|2022-03-11 14:23:20|2367.42|2367.42|2367.42|2367.42|2367.42|2367.42|2367.42|2367.42|0
1647008610000|2022-03-11 14:23:30|2367.53|2367.53|2367.53|2367.53|2367.53|2367.53|2367.53|2367.53|0
1647008630000|2022-03-11 14:23:50|2367.64|2367.64|2367.71|2367.71|2367.71|2367.71|2367.64|2367.64|0
1647008640000|2022-03-11 14:24:00|2367.84|2367.84|2367.97|2367.97|2367.97|2367.97|2367.84|2367.84|0
1647008660000|2022-03-11 14:24:20|2367.78|2367.78|2367.78|2367.78|2367.78|2367.78|2367.78|2367.78|0
1647008670000|2022-03-11 14:24:30|2367.74|2367.74|2367.66|2367.66|2367.74|2367.74|2367.66|2367.66|0
1647008680000|2022-03-11 14:24:40|2367.58|2367.58|2367.58|2367.58|2367.58|2367.58|2367.58|2367.58|0
1647008690000|2022-03-11 14:24:50|2367.43|2367.43|2367.85|2367.85|2367.85|2367.85|2367.43|2367.43|0
1647008700000|2022-03-11 14:25:00|2367.69|2367.69|2367.69|2367.69|2367.69|2367.69|2367.69|2367.69|0
1647008710000|2022-03-11 14:25:10|2367.56|2367.56|2367.26|2367.26|2367.56|2367.56|2367.26|2367.26|0
1647008720000|2022-03-11 14:25:20|2367.1|2367.1|2367.26|2367.26|2367.26|2367.26|2367.1|2367.1|0
1647008730000|2022-03-11 14:25:30|2367.33|2367.33|2367.63|2367.63|2367.74|2367.74|2367.33|2367.33|0
1647008740000|2022-03-11 14:25:40|2367.52|2367.52|2367.18|2367.18|2367.52|2367.52|2367.18|2367.18|0
1647008760000|2022-03-11 14:26:00|2367.11|2367.11|2367.11|2367.11|2367.44|2367.44|2367.11|2367.11|0
1647008770000|2022-03-11 14:26:10|2366.96|2366.96|2367.29|2367.29|2367.29|2367.29|2366.96|2366.96|0
1647008790000|2022-03-11 14:26:30|2367.44|2367.44|2367.6|2367.6|2367.6|2367.6|2367.44|2367.44|0
1647008800000|2022-03-11 14:26:40|2367.76|2367.76|2367.76|2367.76|2367.76|2367.76|2367.76|2367.76|0
1647008810000|2022-03-11 14:26:50|2367.92|2367.92|2367.92|2367.92|2367.92|2367.92|2367.92|2367.92|0
1647008820000|2022-03-11 14:27:00|2367.85|2367.85|2367.46|2367.46|2367.85|2367.85|2367.35|2367.35|0
1647008830000|2022-03-11 14:27:10|2366.99|2366.99|2366.99|2366.99|2366.99|2366.99|2366.99|2366.99|0
1647008840000|2022-03-11 14:27:20|2366.91|2366.91|2366.84|2366.84|2366.91|2366.91|2366.84|2366.84|0
1647008850000|2022-03-11 14:27:30|2366.73|2366.73|2366.82|2366.82|2366.82|2366.82|2366.67|2366.67|0
1647008860000|2022-03-11 14:27:40|2366.71|2366.71|2366.71|2366.71|2366.71|2366.71|2366.71|2366.71|0
1647008870000|2022-03-11 14:27:50|2366.5|2366.5|2366.53|2366.53|2366.61|2366.61|2366.5|2366.5|0
1647008880000|2022-03-11 14:28:00|2366.43|2366.43|2366.43|2366.43|2366.43|2366.43|2366.43|2366.43|0
1647008890000|2022-03-11 14:28:10|2366.29|2366.29|2366.29|2366.29|2366.29|2366.29|2366.29|2366.29|0
1647008910000|2022-03-11 14:28:30|2366.23|2366.23|2366.12|2366.12|2366.23|2366.23|2366.12|2366.12|0
1647008950000|2022-03-11 14:29:10|2366.04|2366.04|2365.72|2365.72|2366.04|2366.04|2365.72|2365.72|0
1647008960000|2022-03-11 14:29:20|2365.24|2365.24|2364.52|2364.52|2365.24|2365.24|2364.52|2364.52|0
1647008970000|2022-03-11 14:29:30|2364.59|2364.59|2364.59|2364.59|2364.59|2364.59|2364.59|2364.59|0
1647008980000|2022-03-11 14:29:40|2364.52|2364.52|2364.52|2364.52|2364.52|2364.52|2364.52|2364.52|0
1647008990000|2022-03-11 14:29:50|2364.4|2364.4|2364.4|2364.4|2364.4|2364.4|2364.4|2364.4|0
1647009000000|2022-03-11 14:30:00|2364.53|2364.53|2363.83|2363.83|2364.53|2364.53|2363.83|2363.83|0
1647009010000|2022-03-11 14:30:10|2363.75|2363.75|2363.43|2363.43|2363.75|2363.75|2363.23|2363.23|0
1647009020000|2022-03-11 14:30:20|2363.37|2363.37|2363.51|2363.51|2363.58|2363.58|2363.37|2363.37|0
1647009030000|2022-03-11 14:30:30|2363.55|2363.55|2363.61|2363.61|2363.61|2363.61|2363.34|2363.34|0
1647009040000|2022-03-11 14:30:40|2363.48|2363.48|2364.2|2364.2|2364.33|2364.33|2363.48|2363.48|0
1647009050000|2022-03-11 14:30:50|2364.13|2364.13|2364.02|2364.02|2364.13|2364.13|2364.02|2364.02|0
1647009060000|2022-03-11 14:31:00|2363.7|2363.7|2363.54|2363.54|2363.7|2363.7|2363.54|2363.54|0
1647009070000|2022-03-11 14:31:10|2363.14|2363.14|2363.68|2363.68|2363.7|2363.7|2363.06|2363.06|0
1647009080000|2022-03-11 14:31:20|2363.83|2363.83|2363.6|2363.6|2363.83|2363.83|2363.6|2363.6|0
1647009090000|2022-03-11 14:31:30|2363.52|2363.52|2363.37|2363.37|2363.52|2363.52|2363.37|2363.37|0
1647009100000|2022-03-11 14:31:40|2363.25|2363.25|2363.25|2363.25|2363.25|2363.25|2363.25|2363.25|0
1647009110000|2022-03-11 14:31:50|2363.11|2363.11|2363.03|2363.03|2363.11|2363.11|2363.03|2363.03|0
1647009140000|2022-03-11 14:32:20|2362.97|2362.97|2362.8|2362.8|2362.97|2362.97|2362.8|2362.8|0
1647009150000|2022-03-11 14:32:30|2362.72|2362.72|2361.82|2361.82|2362.72|2362.72|2361.82|2361.82|0
1647009160000|2022-03-11 14:32:40|2361.69|2361.69|2361.47|2361.47|2361.69|2361.69|2361.47|2361.47|0
1647009170000|2022-03-11 14:32:50|2361.39|2361.39|2361.39|2361.39|2361.39|2361.39|2361.39|2361.39|0
1647009180000|2022-03-11 14:33:00|2361.35|2361.35|2361.09|2361.09|2361.35|2361.35|2361.03|2361.03|0
1647009190000|2022-03-11 14:33:10|2360.94|2360.94|2361.1|2361.1|2361.41|2361.41|2360.78|2360.78|0
1647009200000|2022-03-11 14:33:20|2361.02|2361.02|2360.95|2360.95|2361.02|2361.02|2360.8|2360.8|0
1647009210000|2022-03-11 14:33:30|2361.08|2361.08|2361.19|2361.19|2361.36|2361.36|2361.08|2361.08|0
1647009230000|2022-03-11 14:33:50|2361.3|2361.3|2361.3|2361.3|2361.3|2361.3|2361.14|2361.14|0
1647009240000|2022-03-11 14:34:00|2361.58|2361.58|2362.44|2362.44|2362.44|2362.44|2361.58|2361.58|0
1647009250000|2022-03-11 14:34:10|2362.55|2362.55|2362.33|2362.33|2362.55|2362.55|2362.33|2362.33|0
1647009260000|2022-03-11 14:34:20|2362.27|2362.27|2362.27|2362.27|2362.27|2362.27|2362.27|2362.27|0
1647009270000|2022-03-11 14:34:30|2362.34|2362.34|2362.34|2362.34|2362.34|2362.34|2362.34|2362.34|0
1647009290000|2022-03-11 14:34:50|2362.27|2362.27|2362.15|2362.15|2362.39|2362.39|2361.99|2361.99|0
1647009300000|2022-03-11 14:35:00|2361.88|2361.88|2361.13|2361.13|2361.91|2361.91|2361.13|2361.13|0
1647009310000|2022-03-11 14:35:10|2361.19|2361.19|2361.32|2361.32|2361.32|2361.32|2361.19|2361.19|0
1647009320000|2022-03-11 14:35:20|2361.28|2361.28|2361.51|2361.51|2361.51|2361.51|2361.28|2361.28|0
1647009330000|2022-03-11 14:35:30|2361.77|2361.77|2362.75|2362.75|2362.75|2362.75|2361.77|2361.77|0
1647009340000|2022-03-11 14:35:40|2362.91|2362.91|2362.91|2362.91|2362.91|2362.91|2362.91|2362.91|0
1647009350000|2022-03-11 14:35:50|2363.07|2363.07|2363.23|2363.23|2363.23|2363.23|2363.07|2363.07|0
1647009360000|2022-03-11 14:36:00|2363.07|2363.07|2362.68|2362.68|2363.07|2363.07|2362.61|2362.61|0
1647009370000|2022-03-11 14:36:10|2362.53|2362.53|2362.24|2362.24|2362.53|2362.53|2362.24|2362.24|0
1647009380000|2022-03-11 14:36:20|2362.31|2362.31|2362.23|2362.23|2362.31|2362.31|2362.23|2362.23|0
1647009390000|2022-03-11 14:36:30|2362.09|2362.09|2362.09|2362.09|2362.09|2362.09|2362.09|2362.09|0
1647009400000|2022-03-11 14:36:40|2362.28|2362.28|2362.28|2362.28|2362.28|2362.28|2362.28|2362.28|0
1647009410000|2022-03-11 14:36:50|2361.94|2361.94|2361.7|2361.7|2361.94|2361.94|2361.7|2361.7|0
1647009420000|2022-03-11 14:37:00|2361.94|2361.94|2361.15|2361.15|2361.94|2361.94|2361.15|2361.15|0
1647009430000|2022-03-11 14:37:10|2360.51|2360.51|2360.17|2360.17|2360.51|2360.51|2360.17|2360.17|0
1647009440000|2022-03-11 14:37:20|2359.64|2359.64|2359.8|2359.8|2359.8|2359.8|2359.64|2359.64|0
1647009450000|2022-03-11 14:37:30|2359.93|2359.93|2360.06|2360.06|2360.09|2360.09|2359.93|2359.93|0
1647009460000|2022-03-11 14:37:40|2359.58|2359.58|2359.58|2359.58|2359.58|2359.58|2359.58|2359.58|0
1647009470000|2022-03-11 14:37:50|2359.34|2359.34|2359.34|2359.34|2359.34|2359.34|2359.34|2359.34|0
1647009490000|2022-03-11 14:38:10|2359.69|2359.69|2359.59|2359.59|2359.77|2359.77|2359.59|2359.59|0
1647009510000|2022-03-11 14:38:30|2359.51|2359.51|2358.44|2358.44|2359.51|2359.51|2358.44|2358.44|0
1647009520000|2022-03-11 14:38:40|2358.14|2358.14|2357.51|2357.51|2358.14|2358.14|2357.51|2357.51|0
1647009530000|2022-03-11 14:38:50|2357.47|2357.47|2356.4|2356.4|2357.47|2357.47|2356.4|2356.4|0
1647009540000|2022-03-11 14:39:00|2356.33|2356.33|2354.18|2354.18|2356.33|2356.33|2354.11|2354.11|0
1647009550000|2022-03-11 14:39:10|2354.39|2354.39|2355.13|2355.13|2355.13|2355.13|2354.28|2354.28|0
1647009560000|2022-03-11 14:39:20|2354.93|2354.93|2355|2355|2355.16|2355.16|2354.93|2354.93|0
1647009570000|2022-03-11 14:39:30|2354.85|2354.85|2354.31|2354.31|2354.85|2354.85|2354.31|2354.31|0
1647009580000|2022-03-11 14:39:40|2354.24|2354.24|2354.16|2354.16|2354.24|2354.24|2354.16|2354.16|0
1647009600000|2022-03-11 14:40:00|2353.9|2353.9|2352.13|2352.13|2353.9|2353.9|2351.97|2351.97|0
1647009610000|2022-03-11 14:40:10|2352.07|2352.07|2351.61|2351.61|2352.07|2352.07|2351.61|2351.61|0
1647009620000|2022-03-11 14:40:20|2351.57|2351.57|2351.07|2351.07|2351.57|2351.57|2350.91|2350.91|0
1647009630000|2022-03-11 14:40:30|2351.14|2351.14|2350.37|2350.37|2351.14|2351.14|2350.37|2350.37|0
1647009640000|2022-03-11 14:40:40|2350.51|2350.51|2350.84|2350.84|2350.92|2350.92|2350.51|2350.51|0
1647009660000|2022-03-11 14:41:00|2350.47|2350.47|2351.03|2351.03|2351.03|2351.03|2350.47|2350.47|0
1647009670000|2022-03-11 14:41:10|2350.81|2350.81|2349.5|2349.5|2350.81|2350.81|2349.5|2349.5|0
1647009680000|2022-03-11 14:41:20|2349.35|2349.35|2349.35|2349.35|2349.35|2349.35|2349.35|2349.35|0
1647009690000|2022-03-11 14:41:30|2349.31|2349.31|2349.86|2349.86|2349.86|2349.86|2349.31|2349.31|0
1647009700000|2022-03-11 14:41:40|2349.8|2349.8|2349.51|2349.51|2349.88|2349.88|2349.51|2349.51|0
1647009730000|2022-03-11 14:42:10|2349.44|2349.44|2349.44|2349.44|2349.44|2349.44|2349.44|2349.44|0
1647009740000|2022-03-11 14:42:20|2349.58|2349.58|2350.25|2350.25|2350.4|2350.4|2349.58|2349.58|0
1647009750000|2022-03-11 14:42:30|2350.19|2350.19|2350.19|2350.19|2350.19|2350.19|2350.19|2350.19|0
1647009760000|2022-03-11 14:42:40|2350.31|2350.31|2350.79|2350.79|2350.79|2350.79|2350.31|2350.31|0
1647009770000|2022-03-11 14:42:50|2351.28|2351.28|2351.39|2351.39|2351.39|2351.39|2351.28|2351.28|0
1647009780000|2022-03-11 14:43:00|2351.28|2351.28|2350.44|2350.44|2351.39|2351.39|2350.38|2350.38|0
1647009790000|2022-03-11 14:43:10|2350.58|2350.58|2350.58|2350.58|2350.58|2350.58|2350.58|2350.58|0
1647009810000|2022-03-11 14:43:30|2350.74|2350.74|2350.58|2350.58|2350.74|2350.74|2350.58|2350.58|0
1647009820000|2022-03-11 14:43:40|2350.43|2350.43|2350.18|2350.18|2350.43|2350.43|2350.18|2350.18|0
1647009830000|2022-03-11 14:43:50|2349.56|2349.56|2348.87|2348.87|2349.56|2349.56|2348.87|2348.87|0
1647009840000|2022-03-11 14:44:00|2348.99|2348.99|2349.19|2349.19|2349.19|2349.19|2348.99|2348.99|0
1647009850000|2022-03-11 14:44:10|2349.06|2349.06|2348.95|2348.95|2349.06|2349.06|2348.95|2348.95|0
1647009860000|2022-03-11 14:44:20|2348.79|2348.79|2348.95|2348.95|2348.95|2348.95|2348.79|2348.79|0
1647009890000|2022-03-11 14:44:50|2349.08|2349.08|2349.08|2349.08|2349.08|2349.08|2349.08|2349.08|0
1647009900000|2022-03-11 14:45:00|2348.83|2348.83|2349.44|2349.44|2349.44|2349.44|2348.83|2348.83|0
1647009910000|2022-03-11 14:45:10|2349.3|2349.3|2349.42|2349.42|2349.42|2349.42|2349.3|2349.3|0
1647009920000|2022-03-11 14:45:20|2349.65|2349.65|2349.92|2349.92|2349.92|2349.92|2349.65|2349.65|0
1647009930000|2022-03-11 14:45:30|2350.15|2350.15|2350.12|2350.12|2350.48|2350.48|2350.12|2350.12|0
1647009940000|2022-03-11 14:45:40|2349.85|2349.85|2349.85|2349.85|2349.85|2349.85|2349.85|2349.85|0
1647009960000|2022-03-11 14:46:00|2349.93|2349.93|2349.93|2349.93|2349.93|2349.93|2349.93|2349.93|0
1647009970000|2022-03-11 14:46:10|2350.01|2350.01|2350.08|2350.08|2350.08|2350.08|2350.01|2350.01|0
1647009980000|2022-03-11 14:46:20|2349.97|2349.97|2350.04|2350.04|2350.04|2350.04|2349.97|2349.97|0
1647009990000|2022-03-11 14:46:30|2350.36|2350.36|2350.36|2350.36|2350.36|2350.36|2350.36|2350.36|0
1647010000000|2022-03-11 14:46:40|2350.58|2350.58|2350.98|2350.98|2351.18|2351.18|2350.58|2350.58|0
1647010010000|2022-03-11 14:46:50|2350.92|2350.92|2350.92|2350.92|2350.92|2350.92|2350.92|2350.92|0
1647010020000|2022-03-11 14:47:00|2351.12|2351.12|2351.07|2351.07|2351.5|2351.5|2350.94|2350.94|0
1647010030000|2022-03-11 14:47:10|2350.99|2350.99|2350.7|2350.7|2350.99|2350.99|2350.7|2350.7|0
1647010050000|2022-03-11 14:47:30|2350.64|2350.64|2350.64|2350.64|2350.64|2350.64|2350.32|2350.32|0
1647010070000|2022-03-11 14:47:50|2350.49|2350.49|2350.49|2350.49|2350.49|2350.49|2350.49|2350.49|0
1647010080000|2022-03-11 14:48:00|2350.11|2350.11|2348.64|2348.64|2350.11|2350.11|2348.64|2348.64|0
1647010090000|2022-03-11 14:48:10|2348.58|2348.58|2348.61|2348.61|2348.61|2348.61|2348.58|2348.58|0
1647010100000|2022-03-11 14:48:20|2348.7|2348.7|2348.58|2348.58|2348.7|2348.7|2348.58|2348.58|0
1647010110000|2022-03-11 14:48:30|2348.47|2348.47|2348.47|2348.47|2348.47|2348.47|2348.47|2348.47|0
1647010120000|2022-03-11 14:48:40|2348.15|2348.15|2348.15|2348.15|2348.15|2348.15|2348.15|2348.15|0
1647010130000|2022-03-11 14:48:50|2348.26|2348.26|2348.26|2348.26|2348.26|2348.26|2348.26|2348.26|0
1647010140000|2022-03-11 14:49:00|2347.93|2347.93|2347.86|2347.86|2348.07|2348.07|2347.84|2347.84|0
1647010150000|2022-03-11 14:49:10|2347.7|2347.7|2347.7|2347.7|2347.7|2347.7|2347.7|2347.7|0
1647010170000|2022-03-11 14:49:30|2347.78|2347.78|2348.1|2348.1|2348.1|2348.1|2347.78|2347.78|0
1647010200000|2022-03-11 14:50:00|2347.74|2347.74|2347.5|2347.5|2347.88|2347.88|2347.42|2347.42|0
1647010220000|2022-03-11 14:50:20|2347.82|2347.82|2348.17|2348.17|2348.17|2348.17|2347.82|2347.82|0
1647010230000|2022-03-11 14:50:30|2348.11|2348.11|2348.46|2348.46|2348.61|2348.61|2348.11|2348.11|0
1647010240000|2022-03-11 14:50:40|2348.53|2348.53|2348.39|2348.39|2348.53|2348.53|2348.23|2348.23|0
1647010250000|2022-03-11 14:50:50|2348.34|2348.34|2348.42|2348.42|2348.5|2348.5|2348.34|2348.34|0
1647010260000|2022-03-11 14:51:00|2348.35|2348.35|2348.35|2348.35|2348.35|2348.35|2348.35|2348.35|0
1647010270000|2022-03-11 14:51:10|2348.4|2348.4|2348.4|2348.4|2348.4|2348.4|2348.24|2348.24|0
1647010280000|2022-03-11 14:51:20|2348.27|2348.27|2347.81|2347.81|2348.27|2348.27|2347.81|2347.81|0
1647010290000|2022-03-11 14:51:30|2347.63|2347.63|2346.98|2346.98|2347.63|2347.63|2346.98|2346.98|0
1647010300000|2022-03-11 14:51:40|2346.53|2346.53|2346.51|2346.51|2346.84|2346.84|2346.51|2346.51|0
1647010310000|2022-03-11 14:51:50|2346.58|2346.58|2346.26|2346.26|2346.58|2346.58|2346.26|2346.26|0
1647010320000|2022-03-11 14:52:00|2346.07|2346.07|2345.84|2345.84|2346.07|2346.07|2345.77|2345.77|0
1647010330000|2022-03-11 14:52:10|2345.62|2345.62|2345.89|2345.89|2345.89|2345.89|2345.62|2345.62|0
1647010340000|2022-03-11 14:52:20|2345.96|2345.96|2346.08|2346.08|2346.17|2346.17|2345.96|2345.96|0
1647010350000|2022-03-11 14:52:30|2345.94|2345.94|2345.94|2345.94|2345.94|2345.94|2345.94|2345.94|0
1647010360000|2022-03-11 14:52:40|2346.08|2346.08|2346.08|2346.08|2346.08|2346.08|2346.01|2346.01|0
1647010370000|2022-03-11 14:52:50|2346.01|2346.01|2346.13|2346.13|2346.13|2346.13|2346.01|2346.01|0
1647010390000|2022-03-11 14:53:10|2346.28|2346.28|2346.28|2346.28|2346.28|2346.28|2346.28|2346.28|0
1647010400000|2022-03-11 14:53:20|2346.21|2346.21|2345.99|2345.99|2346.21|2346.21|2345.99|2345.99|0
1647010410000|2022-03-11 14:53:30|2345.83|2345.83|2345.94|2345.94|2345.94|2345.94|2345.83|2345.83|0
1647010420000|2022-03-11 14:53:40|2345.86|2345.86|2344.99|2344.99|2346.2|2346.2|2344.99|2344.99|0
1647010440000|2022-03-11 14:54:00|2344.6|2344.6|2344.32|2344.32|2344.63|2344.63|2344.32|2344.32|0
1647010450000|2022-03-11 14:54:10|2344.38|2344.38|2342.88|2342.88|2344.38|2344.38|2342.88|2342.88|0
1647010470000|2022-03-11 14:54:30|2342.57|2342.57|2342.44|2342.44|2342.73|2342.73|2342.44|2342.44|0
1647010480000|2022-03-11 14:54:40|2342.2|2342.2|2342.2|2342.2|2342.2|2342.2|2342.2|2342.2|0
1647010490000|2022-03-11 14:54:50|2342.31|2342.31|2342.18|2342.18|2342.31|2342.31|2341.93|2341.93|0
1647010500000|2022-03-11 14:55:00|2342.03|2342.03|2341.87|2341.87|2342.34|2342.34|2341.87|2341.87|0
1647010510000|2022-03-11 14:55:10|2341.8|2341.8|2341.8|2341.8|2341.8|2341.8|2341.8|2341.8|0
1647010520000|2022-03-11 14:55:20|2341.64|2341.64|2341.81|2341.81|2341.96|2341.96|2341.64|2341.64|0
1647010540000|2022-03-11 14:55:40|2341.94|2341.94|2342.32|2342.32|2342.32|2342.32|2341.94|2341.94|0
1647010550000|2022-03-11 14:55:50|2342.26|2342.26|2342.18|2342.18|2342.26|2342.26|2342.18|2342.18|0
1647010560000|2022-03-11 14:56:00|2342.1|2342.1|2341.19|2341.19|2342.1|2342.1|2341.15|2341.15|0
1647010570000|2022-03-11 14:56:10|2341.34|2341.34|2341.29|2341.29|2341.42|2341.42|2341.29|2341.29|0
1647010580000|2022-03-11 14:56:20|2341.17|2341.17|2342.64|2342.64|2342.8|2342.8|2341.17|2341.17|0
1647010590000|2022-03-11 14:56:30|2342.72|2342.72|2342.34|2342.34|2342.72|2342.72|2342.34|2342.34|0
1647010610000|2022-03-11 14:56:50|2342.21|2342.21|2342|2342|2342.21|2342.21|2342|2342|0
1647010620000|2022-03-11 14:57:00|2341.86|2341.86|2341.87|2341.87|2341.87|2341.87|2341.75|2341.75|0
1647010630000|2022-03-11 14:57:10|2341.74|2341.74|2341.66|2341.66|2341.74|2341.74|2341.66|2341.66|0
1647010650000|2022-03-11 14:57:30|2341.74|2341.74|2341.82|2341.82|2341.89|2341.89|2341.74|2341.74|0
1647010660000|2022-03-11 14:57:40|2341.74|2341.74|2342.23|2342.23|2342.23|2342.23|2341.74|2341.74|0
1647010670000|2022-03-11 14:57:50|2342.35|2342.35|2342.83|2342.83|2342.83|2342.83|2342.35|2342.35|0
1647010680000|2022-03-11 14:58:00|2342.97|2342.97|2343.04|2343.04|2343.29|2343.29|2342.97|2342.97|0
1647010690000|2022-03-11 14:58:10|2342.92|2342.92|2342.73|2342.73|2342.92|2342.92|2342.73|2342.73|0
1647010700000|2022-03-11 14:58:20|2342.92|2342.92|2342.92|2342.92|2342.92|2342.92|2342.92|2342.92|0
1647010710000|2022-03-11 14:58:30|2343.05|2343.05|2343.05|2343.05|2343.05|2343.05|2343.05|2343.05|0
1647010720000|2022-03-11 14:58:40|2343.17|2343.17|2342.78|2342.78|2343.17|2343.17|2342.78|2342.78|0
1647010730000|2022-03-11 14:58:50|2342.92|2342.92|2342.76|2342.76|2342.92|2342.92|2342.69|2342.69|0
1647010750000|2022-03-11 14:59:10|2342.99|2342.99|2343.17|2343.17|2343.26|2343.26|2342.99|2342.99|0
1647010760000|2022-03-11 14:59:20|2343.54|2343.54|2343.86|2343.86|2343.92|2343.92|2343.54|2343.54|0
1647010770000|2022-03-11 14:59:30|2343.82|2343.82|2343.68|2343.68|2344.06|2344.06|2343.68|2343.68|0
1647010780000|2022-03-11 14:59:40|2343.44|2343.44|2343.56|2343.56|2343.56|2343.56|2343.44|2343.44|0
1647010790000|2022-03-11 14:59:50|2343.72|2343.72|2343.48|2343.48|2343.72|2343.72|2343.48|2343.48|0
1647010800000|2022-03-11 15:00:00|2343.32|2343.32|2343.03|2343.03|2343.32|2343.32|2342.89|2342.89|0
1647010810000|2022-03-11 15:00:10|2342.87|2342.87|2342.62|2342.62|2342.87|2342.87|2342.62|2342.62|0
1647010820000|2022-03-11 15:00:20|2342.36|2342.36|2340.87|2340.87|2342.36|2342.36|2340.87|2340.87|0
1647010830000|2022-03-11 15:00:30|2340.81|2340.81|2340.81|2340.81|2340.81|2340.81|2340.81|2340.81|0
1647010840000|2022-03-11 15:00:40|2340.74|2340.74|2340.51|2340.51|2340.74|2340.74|2340.51|2340.51|0
1647010850000|2022-03-11 15:00:50|2340.67|2340.67|2340.46|2340.46|2340.67|2340.67|2340.46|2340.46|0
1647010860000|2022-03-11 15:01:00|2340.36|2340.36|2339.82|2339.82|2340.36|2340.36|2339.58|2339.58|0
1647010870000|2022-03-11 15:01:10|2339.66|2339.66|2339.3|2339.3|2339.66|2339.66|2339.3|2339.3|0
1647010880000|2022-03-11 15:01:20|2339.17|2339.17|2339.1|2339.1|2339.17|2339.17|2339.1|2339.1|0
1647010890000|2022-03-11 15:01:30|2339.17|2339.17|2339.5|2339.5|2339.54|2339.54|2339.17|2339.17|0
1647010900000|2022-03-11 15:01:40|2339.8|2339.8|2340.16|2340.16|2340.24|2340.24|2339.8|2339.8|0
1647010910000|2022-03-11 15:01:50|2340.1|2340.1|2339.92|2339.92|2340.34|2340.34|2339.68|2339.68|0
1647010920000|2022-03-11 15:02:00|2339.78|2339.78|2339.78|2339.78|2339.78|2339.78|2339.78|2339.78|0
1647010930000|2022-03-11 15:02:10|2339.53|2339.53|2339.53|2339.53|2339.53|2339.53|2339.53|2339.53|0
1647010940000|2022-03-11 15:02:20|2339.6|2339.6|2339.24|2339.24|2339.6|2339.6|2339.24|2339.24|0
1647010950000|2022-03-11 15:02:30|2339.02|2339.02|2338.91|2338.91|2339.02|2339.02|2338.91|2338.91|0
1647010960000|2022-03-11 15:02:40|2338.79|2338.79|2338.79|2338.79|2338.79|2338.79|2338.79|2338.79|0
1647010970000|2022-03-11 15:02:50|2338.71|2338.71|2338.78|2338.78|2338.78|2338.78|2338.71|2338.71|0
1647010980000|2022-03-11 15:03:00|2338.67|2338.67|2337.53|2337.53|2338.67|2338.67|2337.53|2337.53|0
1647010990000|2022-03-11 15:03:10|2337.27|2337.27|2336.85|2336.85|2337.27|2337.27|2336.85|2336.85|0
1647011000000|2022-03-11 15:03:20|2336.63|2336.63|2335.92|2335.92|2336.63|2336.63|2335.6|2335.6|0
1647011010000|2022-03-11 15:03:30|2335.79|2335.79|2335.79|2335.79|2335.79|2335.79|2335.79|2335.79|0
1647011020000|2022-03-11 15:03:40|2335.94|2335.94|2336.64|2336.64|2336.7|2336.7|2335.78|2335.78|0
1647011040000|2022-03-11 15:04:00|2336.75|2336.75|2336.53|2336.53|2336.75|2336.75|2336.53|2336.53|0
1647011050000|2022-03-11 15:04:10|2336.67|2336.67|2336.67|2336.67|2336.67|2336.67|2336.67|2336.67|0
1647011060000|2022-03-11 15:04:20|2336.74|2336.74|2336.74|2336.74|2336.74|2336.74|2336.74|2336.74|0
1647011080000|2022-03-11 15:04:40|2336.59|2336.59|2336.47|2336.47|2336.59|2336.59|2335.83|2335.83|0
1647011090000|2022-03-11 15:04:50|2336.39|2336.39|2336.39|2336.39|2336.39|2336.39|2336.39|2336.39|0
1647011100000|2022-03-11 15:05:00|2336.55|2336.55|2336.49|2336.49|2336.65|2336.65|2336.39|2336.39|0
1647011110000|2022-03-11 15:05:10|2336.36|2336.36|2336.14|2336.14|2336.36|2336.36|2336.14|2336.14|0
1647011120000|2022-03-11 15:05:20|2336.27|2336.27|2336.35|2336.35|2336.35|2336.35|2336.27|2336.27|0
1647011130000|2022-03-11 15:05:30|2336.49|2336.49|2337|2337|2337.14|2337.14|2336.49|2336.49|0
1647011150000|2022-03-11 15:05:50|2336.87|2336.87|2336.74|2336.74|2336.87|2336.87|2336.74|2336.74|0
1647011160000|2022-03-11 15:06:00|2336.66|2336.66|2337.45|2337.45|2337.88|2337.88|2336.66|2336.66|0
1647011170000|2022-03-11 15:06:10|2337.32|2337.32|2337.45|2337.45|2337.45|2337.45|2337.32|2337.32|0
1647011180000|2022-03-11 15:06:20|2337.56|2337.56|2337.56|2337.56|2337.56|2337.56|2337.56|2337.56|0
1647011190000|2022-03-11 15:06:30|2337.72|2337.72|2338.48|2338.48|2338.48|2338.48|2337.72|2337.72|0
1647011200000|2022-03-11 15:06:40|2338.79|2338.79|2338.85|2338.85|2338.92|2338.92|2338.79|2338.79|0
1647011210000|2022-03-11 15:06:50|2338.99|2338.99|2339.3|2339.3|2339.3|2339.3|2338.99|2338.99|0
1647011220000|2022-03-11 15:07:00|2339.11|2339.11|2339.87|2339.87|2339.87|2339.87|2338.95|2338.95|0
1647011240000|2022-03-11 15:07:20|2339.79|2339.79|2339.51|2339.51|2339.79|2339.79|2339.51|2339.51|0
1647011250000|2022-03-11 15:07:30|2339.44|2339.44|2339.44|2339.44|2339.44|2339.44|2339.44|2339.44|0
1647011260000|2022-03-11 15:07:40|2339.22|2339.22|2339.22|2339.22|2339.22|2339.22|2339.22|2339.22|0
1647011270000|2022-03-11 15:07:50|2339.14|2339.14|2339.14|2339.14|2339.14|2339.14|2339.14|2339.14|0
1647011300000|2022-03-11 15:08:20|2339.29|2339.29|2339.13|2339.13|2339.29|2339.29|2339.13|2339.13|0
1647011310000|2022-03-11 15:08:30|2339.2|2339.2|2339.2|2339.2|2339.2|2339.2|2339.2|2339.2|0
1647011320000|2022-03-11 15:08:40|2338.81|2338.81|2338.89|2338.89|2338.89|2338.89|2338.81|2338.81|0
1647011330000|2022-03-11 15:08:50|2339|2339|2340.02|2340.02|2340.02|2340.02|2339|2339|0
1647011340000|2022-03-11 15:09:00|2339.95|2339.95|2339.77|2339.77|2339.95|2339.95|2339.77|2339.77|0
1647011350000|2022-03-11 15:09:10|2339.69|2339.69|2338.77|2338.77|2339.69|2339.69|2338.77|2338.77|0
1647011360000|2022-03-11 15:09:20|2338.45|2338.45|2338.3|2338.3|2338.45|2338.45|2338.3|2338.3|0
1647011370000|2022-03-11 15:09:30|2337.82|2337.82|2337.5|2337.5|2337.82|2337.82|2337.5|2337.5|0
1647011380000|2022-03-11 15:09:40|2336.7|2336.7|2336.44|2336.44|2336.7|2336.7|2336.44|2336.44|0
1647011390000|2022-03-11 15:09:50|2336.36|2336.36|2336.46|2336.46|2336.46|2336.46|2336.36|2336.36|0
1647011400000|2022-03-11 15:10:00|2336.49|2336.49|2337.5|2337.5|2337.5|2337.5|2336.49|2336.49|0
1647011410000|2022-03-11 15:10:10|2337.38|2337.38|2337.6|2337.6|2337.6|2337.6|2337.38|2337.38|0
1647011430000|2022-03-11 15:10:30|2337.48|2337.48|2337.48|2337.48|2337.48|2337.48|2337.48|2337.48|0
1647011440000|2022-03-11 15:10:40|2337.63|2337.63|2337.63|2337.63|2337.63|2337.63|2337.63|2337.63|0
1647011450000|2022-03-11 15:10:50|2337.86|2337.86|2338.02|2338.02|2338.02|2338.02|2337.86|2337.86|0
1647011460000|2022-03-11 15:11:00|2338.18|2338.18|2338.95|2338.95|2338.95|2338.95|2338.18|2338.18|0
1647011470000|2022-03-11 15:11:10|2339.03|2339.03|2338.87|2338.87|2339.03|2339.03|2338.87|2338.87|0
1647011480000|2022-03-11 15:11:20|2338.73|2338.73|2338.52|2338.52|2338.73|2338.73|2338.52|2338.52|0
1647011500000|2022-03-11 15:11:40|2338.6|2338.6|2338.6|2338.6|2338.6|2338.6|2338.6|2338.6|0
1647011510000|2022-03-11 15:11:50|2338.44|2338.44|2337.99|2337.99|2338.44|2338.44|2337.99|2337.99|0
1647011520000|2022-03-11 15:12:00|2337.85|2337.85|2336.92|2336.92|2337.85|2337.85|2336.92|2336.92|0
1647011540000|2022-03-11 15:12:20|2336.84|2336.84|2336.84|2336.84|2336.84|2336.84|2336.84|2336.84|0
1647011550000|2022-03-11 15:12:30|2336.7|2336.7|2336.7|2336.7|2336.7|2336.7|2336.7|2336.7|0
1647011560000|2022-03-11 15:12:40|2336.77|2336.77|2336.43|2336.43|2336.77|2336.77|2336.43|2336.43|0
1647011570000|2022-03-11 15:12:50|2336.59|2336.59|2336.7|2336.7|2336.7|2336.7|2336.43|2336.43|0
1647011580000|2022-03-11 15:13:00|2336.86|2336.86|2336.77|2336.77|2337.19|2337.19|2336.77|2336.77|0
1647011590000|2022-03-11 15:13:10|2336.84|2336.84|2337.32|2337.32|2337.32|2337.32|2336.84|2336.84|0
1647011610000|2022-03-11 15:13:30|2337.48|2337.48|2337.99|2337.99|2337.99|2337.99|2337.48|2337.48|0
1647011620000|2022-03-11 15:13:40|2338.15|2338.15|2339.39|2339.39|2339.39|2339.39|2338.15|2338.15|0
1647011630000|2022-03-11 15:13:50|2339.47|2339.47|2339.33|2339.33|2339.79|2339.79|2339.32|2339.32|0
1647011640000|2022-03-11 15:14:00|2339.27|2339.27|2338.75|2338.75|2339.31|2339.31|2338.69|2338.69|0
1647011650000|2022-03-11 15:14:10|2338.83|2338.83|2338.76|2338.76|2338.83|2338.83|2338.68|2338.68|0
1647011660000|2022-03-11 15:14:20|2338.68|2338.68|2338.68|2338.68|2338.68|2338.68|2338.68|2338.68|0
1647011670000|2022-03-11 15:14:30|2338.61|2338.61|2338.61|2338.61|2338.61|2338.61|2338.61|2338.61|0
1647011680000|2022-03-11 15:14:40|2338.69|2338.69|2336.97|2336.97|2338.69|2338.69|2336.97|2336.97|0
1647011690000|2022-03-11 15:14:50|2336.9|2336.9|2336.47|2336.47|2336.9|2336.9|2336.47|2336.47|0
1647011700000|2022-03-11 15:15:00|2336.16|2336.16|2335.59|2335.59|2336.22|2336.22|2335.59|2335.59|0
1647011710000|2022-03-11 15:15:10|2335.12|2335.12|2335.26|2335.26|2335.26|2335.26|2335.12|2335.12|0
1647011720000|2022-03-11 15:15:20|2335.45|2335.45|2335.45|2335.45|2335.45|2335.45|2335.45|2335.45|0
1647011730000|2022-03-11 15:15:30|2335.53|2335.53|2336.91|2336.91|2336.91|2336.91|2335.53|2335.53|0
1647011740000|2022-03-11 15:15:40|2336.84|2336.84|2336.07|2336.07|2336.84|2336.84|2336.07|2336.07|0
1647011750000|2022-03-11 15:15:50|2336.22|2336.22|2336.33|2336.33|2336.33|2336.33|2336.22|2336.22|0
1647011760000|2022-03-11 15:16:00|2336.44|2336.44|2336.44|2336.44|2336.44|2336.44|2336.44|2336.44|0
1647011770000|2022-03-11 15:16:10|2336.51|2336.51|2337.07|2337.07|2337.07|2337.07|2336.37|2336.37|0
1647011780000|2022-03-11 15:16:20|2337.44|2337.44|2338.01|2338.01|2338.01|2338.01|2337.44|2337.44|0
1647011790000|2022-03-11 15:16:30|2338.08|2338.08|2337.9|2337.9|2338.08|2338.08|2337.9|2337.9|0
1647011800000|2022-03-11 15:16:40|2337.76|2337.76|2337.76|2337.76|2337.76|2337.76|2337.76|2337.76|0
1647011820000|2022-03-11 15:17:00|2337.64|2337.64|2337.94|2337.94|2337.94|2337.94|2337.64|2337.64|0
1647011830000|2022-03-11 15:17:10|2337.78|2337.78|2337.91|2337.91|2338.09|2338.09|2337.78|2337.78|0
1647011850000|2022-03-11 15:17:30|2338.14|2338.14|2338.12|2338.12|2338.27|2338.27|2338.12|2338.12|0
1647011870000|2022-03-11 15:17:50|2338.44|2338.44|2338.05|2338.05|2338.44|2338.44|2338.05|2338.05|0
1647011880000|2022-03-11 15:18:00|2337.99|2337.99|2337.26|2337.26|2337.99|2337.99|2337.26|2337.26|0
1647011890000|2022-03-11 15:18:10|2337.18|2337.18|2337.58|2337.58|2337.58|2337.58|2337.18|2337.18|0
1647011900000|2022-03-11 15:18:20|2337.71|2337.71|2338.03|2338.03|2338.03|2338.03|2337.71|2337.71|0
1647011930000|2022-03-11 15:18:50|2337.87|2337.87|2338.01|2338.01|2338.01|2338.01|2337.87|2337.87|0
1647011940000|2022-03-11 15:19:00|2338.23|2338.23|2339.07|2339.07|2339.07|2339.07|2338.19|2338.19|0
1647011960000|2022-03-11 15:19:20|2339.55|2339.55|2339.49|2339.49|2339.55|2339.55|2339.49|2339.49|0
1647011970000|2022-03-11 15:19:30|2339.41|2339.41|2338.72|2338.72|2339.41|2339.41|2338.72|2338.72|0
1647011980000|2022-03-11 15:19:40|2338.58|2338.58|2337.66|2337.66|2338.58|2338.58|2337.66|2337.66|0
1647011990000|2022-03-11 15:19:50|2337.5|2337.5|2337.5|2337.5|2337.5|2337.5|2337.5|2337.5|0
1647012000000|2022-03-11 15:20:00|2337.3|2337.3|2337.3|2337.3|2337.3|2337.3|2337.3|2337.3|0
1647012010000|2022-03-11 15:20:10|2337.27|2337.27|2336.78|2336.78|2337.27|2337.27|2336.78|2336.78|0
1647012020000|2022-03-11 15:20:20|2336.63|2336.63|2336.07|2336.07|2336.7|2336.7|2335.89|2335.89|0
1647012030000|2022-03-11 15:20:30|2336.02|2336.02|2335.54|2335.54|2336.02|2336.02|2335.54|2335.54|0
1647012050000|2022-03-11 15:20:50|2335.22|2335.22|2334.93|2334.93|2335.22|2335.22|2334.93|2334.93|0
1647012060000|2022-03-11 15:21:00|2334.62|2334.62|2334.54|2334.54|2334.62|2334.62|2334.54|2334.54|0
1647012070000|2022-03-11 15:21:10|2334.62|2334.62|2335.32|2335.32|2335.32|2335.32|2334.62|2334.62|0
1647012090000|2022-03-11 15:21:30|2335.47|2335.47|2335.75|2335.75|2335.75|2335.75|2335.2|2335.2|0
1647012100000|2022-03-11 15:21:40|2335.59|2335.59|2335.67|2335.67|2335.67|2335.67|2335.59|2335.59|0
1647012110000|2022-03-11 15:21:50|2335.59|2335.59|2335.75|2335.75|2335.75|2335.75|2335.59|2335.59|0
1647012120000|2022-03-11 15:22:00|2335.86|2335.86|2335.92|2335.92|2335.92|2335.92|2335.8|2335.8|0
1647012130000|2022-03-11 15:22:10|2336.08|2336.08|2336.33|2336.33|2336.33|2336.33|2336.08|2336.08|0
1647012150000|2022-03-11 15:22:30|2336.61|2336.61|2336.61|2336.61|2336.61|2336.61|2336.61|2336.61|0
1647012160000|2022-03-11 15:22:40|2336.66|2336.66|2336.97|2336.97|2336.97|2336.97|2336.66|2336.66|0
1647012170000|2022-03-11 15:22:50|2336.82|2336.82|2336.82|2336.82|2336.82|2336.82|2336.82|2336.82|0
1647012180000|2022-03-11 15:23:00|2336.97|2336.97|2336.58|2336.58|2336.97|2336.97|2336.51|2336.51|0
1647012190000|2022-03-11 15:23:10|2336.65|2336.65|2337.46|2337.46|2337.46|2337.46|2336.65|2336.65|0
1647012200000|2022-03-11 15:23:20|2337.38|2337.38|2337.38|2337.38|2337.38|2337.38|2337.38|2337.38|0
1647012210000|2022-03-11 15:23:30|2337.26|2337.26|2337.63|2337.63|2337.69|2337.69|2337.26|2337.26|0
1647012230000|2022-03-11 15:23:50|2337.55|2337.55|2337.24|2337.24|2337.55|2337.55|2337.24|2337.24|0
1647012240000|2022-03-11 15:24:00|2337.37|2337.37|2335.81|2335.81|2337.37|2337.37|2335.81|2335.81|0
1647012250000|2022-03-11 15:24:10|2335.65|2335.65|2335|2335|2335.65|2335.65|2335|2335|0
1647012260000|2022-03-11 15:24:20|2334.84|2334.84|2334.77|2334.77|2334.84|2334.84|2334.77|2334.77|0
1647012270000|2022-03-11 15:24:30|2334.57|2334.57|2334.65|2334.65|2334.65|2334.65|2334.57|2334.57|0
1647012280000|2022-03-11 15:24:40|2334.73|2334.73|2334.48|2334.48|2334.73|2334.73|2334.48|2334.48|0
1647012290000|2022-03-11 15:24:50|2334.49|2334.49|2335.42|2335.42|2335.42|2335.42|2334.49|2334.49|0
1647012300000|2022-03-11 15:25:00|2335.48|2335.48|2335.62|2335.62|2335.62|2335.62|2335.48|2335.48|0
1647012310000|2022-03-11 15:25:10|2335.56|2335.56|2336.29|2336.29|2336.29|2336.29|2335.56|2335.56|0
1647012320000|2022-03-11 15:25:20|2336.52|2336.52|2336.52|2336.52|2336.52|2336.52|2336.44|2336.44|0
1647012330000|2022-03-11 15:25:30|2336.57|2336.57|2336.13|2336.13|2336.57|2336.57|2336.13|2336.13|0
1647012340000|2022-03-11 15:25:40|2335.88|2335.88|2336|2336|2336|2336|2335.88|2335.88|0
1647012350000|2022-03-11 15:25:50|2335.85|2335.85|2335.85|2335.85|2335.85|2335.85|2335.85|2335.85|0
1647012360000|2022-03-11 15:26:00|2335.69|2335.69|2335.55|2335.55|2335.69|2335.69|2335.55|2335.55|0
1647012370000|2022-03-11 15:26:10|2335.63|2335.63|2335.79|2335.79|2335.79|2335.79|2335.63|2335.63|0
1647012390000|2022-03-11 15:26:30|2335.75|2335.75|2336.01|2336.01|2336.01|2336.01|2335.75|2335.75|0
1647012400000|2022-03-11 15:26:40|2336.41|2336.41|2336.41|2336.41|2336.41|2336.41|2336.41|2336.41|0
1647012410000|2022-03-11 15:26:50|2336.48|2336.48|2336.48|2336.48|2336.48|2336.48|2336.48|2336.48|0
1647012420000|2022-03-11 15:27:00|2337.2|2337.2|2337.2|2337.2|2337.2|2337.2|2337.2|2337.2|0
1647012430000|2022-03-11 15:27:10|2337.12|2337.12|2336.96|2336.96|2337.12|2337.12|2336.96|2336.96|0
1647012450000|2022-03-11 15:27:30|2337.12|2337.12|2337.34|2337.34|2337.34|2337.34|2337.12|2337.12|0
1647012460000|2022-03-11 15:27:40|2337.5|2337.5|2337.46|2337.46|2337.5|2337.5|2337.46|2337.46|0
1647012470000|2022-03-11 15:27:50|2337.38|2337.38|2337.38|2337.38|2337.38|2337.38|2337.38|2337.38|0
1647012480000|2022-03-11 15:28:00|2337.23|2337.23|2336.67|2336.67|2337.23|2337.23|2336.48|2336.48|0
1647012490000|2022-03-11 15:28:10|2336.54|2336.54|2336.38|2336.38|2336.54|2336.54|2336.06|2336.06|0
1647012500000|2022-03-11 15:28:20|2336.45|2336.45|2336.45|2336.45|2336.45|2336.45|2336.45|2336.45|0
1647012510000|2022-03-11 15:28:30|2336.2|2336.2|2336.2|2336.2|2336.2|2336.2|2336.2|2336.2|0
1647012520000|2022-03-11 15:28:40|2336.13|2336.13|2335.46|2335.46|2336.13|2336.13|2335.46|2335.46|0
1647012530000|2022-03-11 15:28:50|2335.38|2335.38|2335.38|2335.38|2335.38|2335.38|2335.38|2335.38|0
1647012540000|2022-03-11 15:29:00|2335.54|2335.54|2335.39|2335.39|2335.54|2335.54|2335.39|2335.39|0
1647012550000|2022-03-11 15:29:10|2335.23|2335.23|2335.19|2335.19|2335.26|2335.26|2335.11|2335.11|0
1647012560000|2022-03-11 15:29:20|2335.03|2335.03|2334.88|2334.88|2335.03|2335.03|2334.88|2334.88|0
1647012570000|2022-03-11 15:29:30|2334.81|2334.81|2334.73|2334.73|2334.81|2334.81|2334.73|2334.73|0
1647012580000|2022-03-11 15:29:40|2334.66|2334.66|2334.79|2334.79|2334.79|2334.79|2334.66|2334.66|0
1647012590000|2022-03-11 15:29:50|2334.64|2334.64|2334.64|2334.64|2334.64|2334.64|2334.64|2334.64|0
1647012600000|2022-03-11 15:30:00|2334.36|2334.36|2333.41|2333.41|2334.36|2334.36|2333.26|2333.26|0
1647012610000|2022-03-11 15:30:10|2333.28|2333.28|2333.2|2333.2|2333.28|2333.28|2333.2|2333.2|0
1647012630000|2022-03-11 15:30:30|2333.52|2333.52|2333.59|2333.59|2333.59|2333.59|2333.41|2333.41|0
1647012640000|2022-03-11 15:30:40|2333.65|2333.65|2333.73|2333.73|2333.73|2333.73|2333.65|2333.65|0
1647012650000|2022-03-11 15:30:50|2333.86|2333.86|2333.85|2333.85|2333.86|2333.86|2333.79|2333.79|0
1647012660000|2022-03-11 15:31:00|2333.78|2333.78|2333.84|2333.84|2333.84|2333.84|2333.78|2333.78|0
1647012670000|2022-03-11 15:31:10|2333.8|2333.8|2333.24|2333.24|2333.8|2333.8|2333.24|2333.24|0
1647012680000|2022-03-11 15:31:20|2333.17|2333.17|2332.25|2332.25|2333.17|2333.17|2332.25|2332.25|0
1647012690000|2022-03-11 15:31:30|2332.32|2332.32|2332.55|2332.55|2332.6|2332.6|2332.32|2332.32|0
1647012700000|2022-03-11 15:31:40|2332.6|2332.6|2332.5|2332.5|2332.6|2332.6|2332.5|2332.5|0
1647012710000|2022-03-11 15:31:50|2332.55|2332.55|2332.41|2332.41|2332.55|2332.55|2332.41|2332.41|0
1647012720000|2022-03-11 15:32:00|2332.27|2332.27|2332.27|2332.27|2332.27|2332.27|2332.27|2332.27|0
1647012740000|2022-03-11 15:32:20|2332.21|2332.21|2332.21|2332.21|2332.21|2332.21|2332.21|2332.21|0
1647012760000|2022-03-11 15:32:40|2332.1|2332.1|2332.16|2332.16|2332.21|2332.21|2332.1|2332.1|0
1647012780000|2022-03-11 15:33:00|2332.08|2332.08|2332.74|2332.74|2332.74|2332.74|2332.08|2332.08|0
1647012790000|2022-03-11 15:33:10|2332.8|2332.8|2332.97|2332.97|2332.97|2332.97|2332.8|2332.8|0
1647012800000|2022-03-11 15:33:20|2333|2333|2333|2333|2333|2333|2333|2333|0
1647012810000|2022-03-11 15:33:30|2333.33|2333.33|2333.33|2333.33|2333.33|2333.33|2333.33|2333.33|0
1647012820000|2022-03-11 15:33:40|2333.11|2333.11|2333.1|2333.1|2333.11|2333.11|2333.04|2333.04|0
1647012830000|2022-03-11 15:33:50|2332.98|2332.98|2333.54|2333.54|2333.6|2333.6|2332.98|2332.98|0
1647012840000|2022-03-11 15:34:00|2333.61|2333.61|2333.61|2333.61|2333.61|2333.61|2333.61|2333.61|0
1647012850000|2022-03-11 15:34:10|2333.48|2333.48|2333.05|2333.05|2333.48|2333.48|2333.05|2333.05|0
1647012860000|2022-03-11 15:34:20|2333.02|2333.02|2333.18|2333.18|2333.18|2333.18|2333.02|2333.02|0
1647012870000|2022-03-11 15:34:30|2333.41|2333.41|2333.41|2333.41|2333.41|2333.41|2333.41|2333.41|0
1647012880000|2022-03-11 15:34:40|2333.28|2333.28|2333.28|2333.28|2333.28|2333.28|2333.28|2333.28|0
1647012890000|2022-03-11 15:34:50|2333.54|2333.54|2333.54|2333.54|2333.54|2333.54|2333.54|2333.54|0
1647012900000|2022-03-11 15:35:00|2333.62|2333.62|2333.76|2333.76|2333.76|2333.76|2333.62|2333.62|0
1647012910000|2022-03-11 15:35:10|2333.69|2333.69|2333.43|2333.43|2333.69|2333.69|2333.37|2333.37|0
1647012920000|2022-03-11 15:35:20|2333.47|2333.47|2334.49|2334.49|2334.49|2334.49|2333.47|2333.47|0
1647012940000|2022-03-11 15:35:40|2334.82|2334.82|2335.58|2335.58|2335.58|2335.58|2334.82|2334.82|0
1647012950000|2022-03-11 15:35:50|2335.51|2335.51|2335.5|2335.5|2335.58|2335.58|2335.5|2335.5|0
1647012960000|2022-03-11 15:36:00|2335.54|2335.54|2335.97|2335.97|2335.97|2335.97|2335.54|2335.54|0
1647012970000|2022-03-11 15:36:10|2336.07|2336.07|2336.66|2336.66|2336.66|2336.66|2336.07|2336.07|0
1647012980000|2022-03-11 15:36:20|2336.41|2336.41|2336.17|2336.17|2336.41|2336.41|2336.17|2336.17|0
1647012990000|2022-03-11 15:36:30|2336.24|2336.24|2336.24|2336.24|2336.24|2336.24|2336.24|2336.24|0
1647013010000|2022-03-11 15:36:50|2336.4|2336.4|2336.51|2336.51|2336.51|2336.51|2336.4|2336.4|0
1647013020000|2022-03-11 15:37:00|2336.58|2336.58|2337.32|2337.32|2337.32|2337.32|2336.58|2336.58|0
1647013030000|2022-03-11 15:37:10|2337.24|2337.24|2337.24|2337.24|2337.24|2337.24|2337.24|2337.24|0
1647013040000|2022-03-11 15:37:20|2337.49|2337.49|2337.65|2337.65|2337.65|2337.65|2337.49|2337.49|0
1647013050000|2022-03-11 15:37:30|2337.8|2337.8|2337.88|2337.88|2337.88|2337.88|2337.8|2337.8|0
1647013060000|2022-03-11 15:37:40|2338.01|2338.01|2338.01|2338.01|2338.01|2338.01|2338.01|2338.01|0
1647013070000|2022-03-11 15:37:50|2338.08|2338.08|2338.05|2338.05|2338.08|2338.08|2338.05|2338.05|0
1647013100000|2022-03-11 15:38:20|2337.97|2337.97|2337.97|2337.97|2337.97|2337.97|2337.97|2337.97|0
1647013110000|2022-03-11 15:38:30|2338.04|2338.04|2338.52|2338.52|2338.52|2338.52|2338.04|2338.04|0
1647013120000|2022-03-11 15:38:40|2338.59|2338.59|2338.37|2338.37|2338.59|2338.59|2338.37|2338.37|0
1647013140000|2022-03-11 15:39:00|2338.45|2338.45|2338.45|2338.45|2338.56|2338.56|2338.45|2338.45|0
1647013150000|2022-03-11 15:39:10|2338.37|2338.37|2338.59|2338.59|2338.59|2338.59|2338.21|2338.21|0
1647013170000|2022-03-11 15:39:30|2338.53|2338.53|2338.59|2338.59|2338.59|2338.59|2338.53|2338.53|0
1647013180000|2022-03-11 15:39:40|2338.3|2338.3|2337.79|2337.79|2338.3|2338.3|2337.79|2337.79|0
1647013200000|2022-03-11 15:40:00|2337.72|2337.72|2337.72|2337.72|2337.72|2337.72|2337.72|2337.72|0
1647013210000|2022-03-11 15:40:10|2337.4|2337.4|2337.16|2337.16|2337.4|2337.4|2337.16|2337.16|0
1647013220000|2022-03-11 15:40:20|2337.09|2337.09|2337.05|2337.05|2337.09|2337.09|2337.05|2337.05|0
1647013230000|2022-03-11 15:40:30|2336.98|2336.98|2336.98|2336.98|2336.98|2336.98|2336.91|2336.91|0
1647013240000|2022-03-11 15:40:40|2337.13|2337.13|2336.99|2336.99|2337.13|2337.13|2336.99|2336.99|0
1647013260000|2022-03-11 15:41:00|2337.15|2337.15|2337.15|2337.15|2337.15|2337.15|2337.15|2337.15|0
1647013270000|2022-03-11 15:41:10|2337.22|2337.22|2337.57|2337.57|2337.57|2337.57|2337.22|2337.22|0
1647013280000|2022-03-11 15:41:20|2337.65|2337.65|2337.75|2337.75|2337.88|2337.88|2337.65|2337.65|0
1647013290000|2022-03-11 15:41:30|2337.82|2337.82|2337.75|2337.75|2337.82|2337.82|2337.75|2337.75|0
1647013300000|2022-03-11 15:41:40|2337.8|2337.8|2339.17|2339.17|2339.17|2339.17|2337.8|2337.8|0
1647013310000|2022-03-11 15:41:50|2339.32|2339.32|2341.11|2341.11|2341.11|2341.11|2339.25|2339.25|0
1647013320000|2022-03-11 15:42:00|2341.32|2341.32|2341.48|2341.48|2341.48|2341.48|2341.32|2341.32|0
1647013330000|2022-03-11 15:42:10|2341.64|2341.64|2342.47|2342.47|2342.53|2342.53|2341.64|2341.64|0
1647013340000|2022-03-11 15:42:20|2342.4|2342.4|2341.64|2341.64|2342.55|2342.55|2341.64|2341.64|0
1647013350000|2022-03-11 15:42:30|2341.57|2341.57|2341.76|2341.76|2341.76|2341.76|2341.57|2341.57|0
1647013360000|2022-03-11 15:42:40|2341.68|2341.68|2341.36|2341.36|2341.68|2341.68|2341.36|2341.36|0
1647013380000|2022-03-11 15:43:00|2341.28|2341.28|2340.9|2340.9|2341.28|2341.28|2340.9|2340.9|0
1647013390000|2022-03-11 15:43:10|2340.96|2340.96|2340.75|2340.75|2341.04|2341.04|2340.69|2340.69|0
1647013400000|2022-03-11 15:43:20|2340.64|2340.64|2340.44|2340.44|2340.64|2340.64|2340.44|2340.44|0
1647013410000|2022-03-11 15:43:30|2340.29|2340.29|2340.29|2340.29|2340.29|2340.29|2340.29|2340.29|0
1647013420000|2022-03-11 15:43:40|2340.4|2340.4|2340.4|2340.4|2340.4|2340.4|2340.4|2340.4|0
1647013430000|2022-03-11 15:43:50|2340.33|2340.33|2340.33|2340.33|2340.33|2340.33|2340.33|2340.33|0
1647013440000|2022-03-11 15:44:00|2340.25|2340.25|2338.78|2338.78|2340.25|2340.25|2338.69|2338.69|0
1647013450000|2022-03-11 15:44:10|2338.62|2338.62|2338.46|2338.46|2338.71|2338.71|2338.46|2338.46|0
1647013460000|2022-03-11 15:44:20|2338.2|2338.2|2338.2|2338.2|2338.2|2338.2|2338.2|2338.2|0
1647013470000|2022-03-11 15:44:30|2338.14|2338.14|2338.14|2338.14|2338.14|2338.14|2338.14|2338.14|0
1647013480000|2022-03-11 15:44:40|2338.2|2338.2|2338.2|2338.2|2338.2|2338.2|2338.2|2338.2|0
1647013490000|2022-03-11 15:44:50|2338.05|2338.05|2337.77|2337.77|2338.05|2338.05|2337.77|2337.77|0
1647013500000|2022-03-11 15:45:00|2337.59|2337.59|2337.24|2337.24|2337.77|2337.77|2337.24|2337.24|0
1647013510000|2022-03-11 15:45:10|2337.16|2337.16|2336.98|2336.98|2337.16|2337.16|2336.98|2336.98|0
1647013520000|2022-03-11 15:45:20|2337.05|2337.05|2337.05|2337.05|2337.05|2337.05|2337.05|2337.05|0
1647013530000|2022-03-11 15:45:30|2337.09|2337.09|2337.09|2337.09|2337.09|2337.09|2337.09|2337.09|0
1647013540000|2022-03-11 15:45:40|2337.02|2337.02|2337.02|2337.02|2337.02|2337.02|2337.02|2337.02|0
1647013550000|2022-03-11 15:45:50|2336.87|2336.87|2336.76|2336.76|2336.95|2336.95|2336.76|2336.76|0
1647013570000|2022-03-11 15:46:10|2336.7|2336.7|2336.78|2336.78|2336.82|2336.82|2336.7|2336.7|0
1647013580000|2022-03-11 15:46:20|2336.6|2336.6|2336.6|2336.6|2336.6|2336.6|2336.6|2336.6|0
1647013590000|2022-03-11 15:46:30|2336.67|2336.67|2336.67|2336.67|2336.67|2336.67|2336.67|2336.67|0
1647013600000|2022-03-11 15:46:40|2336.71|2336.71|2336.71|2336.71|2336.71|2336.71|2336.71|2336.71|0
1647013610000|2022-03-11 15:46:50|2336.4|2336.4|2336.4|2336.4|2336.4|2336.4|2336.4|2336.4|0
1647013620000|2022-03-11 15:47:00|2336.34|2336.34|2336.15|2336.15|2336.34|2336.34|2336.15|2336.15|0
1647013630000|2022-03-11 15:47:10|2336.29|2336.29|2336.86|2336.86|2336.86|2336.86|2336.29|2336.29|0
1647013640000|2022-03-11 15:47:20|2336.54|2336.54|2336.09|2336.09|2336.54|2336.54|2336.09|2336.09|0
1647013670000|2022-03-11 15:47:50|2335.93|2335.93|2336.05|2336.05|2336.05|2336.05|2335.93|2335.93|0
1647013680000|2022-03-11 15:48:00|2335.94|2335.94|2335.64|2335.64|2335.94|2335.94|2335.64|2335.64|0
1647013690000|2022-03-11 15:48:10|2335.57|2335.57|2334.58|2334.58|2335.57|2335.57|2334.58|2334.58|0
1647013700000|2022-03-11 15:48:20|2334.45|2334.45|2334.58|2334.58|2334.58|2334.58|2334.45|2334.45|0
1647013710000|2022-03-11 15:48:30|2334.41|2334.41|2334.33|2334.33|2334.41|2334.41|2334.33|2334.33|0
1647013720000|2022-03-11 15:48:40|2334.47|2334.47|2335.62|2335.62|2335.62|2335.62|2334.47|2334.47|0
1647013730000|2022-03-11 15:48:50|2335.77|2335.77|2335.71|2335.71|2335.84|2335.84|2335.71|2335.71|0
1647013740000|2022-03-11 15:49:00|2335.47|2335.47|2335.21|2335.21|2335.66|2335.66|2335.21|2335.21|0
1647013750000|2022-03-11 15:49:10|2335.45|2335.45|2335.4|2335.4|2335.59|2335.59|2335.4|2335.4|0
1647013760000|2022-03-11 15:49:20|2335.27|2335.27|2335.22|2335.22|2335.29|2335.29|2335.11|2335.11|0
1647013770000|2022-03-11 15:49:30|2335.02|2335.02|2334.59|2334.59|2335.02|2335.02|2334.53|2334.53|0
1647013780000|2022-03-11 15:49:40|2334.72|2334.72|2334.72|2334.72|2334.72|2334.72|2334.72|2334.72|0
1647013790000|2022-03-11 15:49:50|2334.79|2334.79|2334.73|2334.73|2334.79|2334.79|2334.73|2334.73|0
1647013800000|2022-03-11 15:50:00|2334.79|2334.79|2334.79|2334.79|2334.79|2334.79|2334.79|2334.79|0
1647013810000|2022-03-11 15:50:10|2334.87|2334.87|2334.94|2334.94|2334.94|2334.94|2334.87|2334.87|0
1647013820000|2022-03-11 15:50:20|2335.02|2335.02|2335.15|2335.15|2335.45|2335.45|2334.84|2334.84|0
1647013830000|2022-03-11 15:50:30|2335.28|2335.28|2335.7|2335.7|2335.7|2335.7|2335.02|2335.02|0
1647013840000|2022-03-11 15:50:40|2335.39|2335.39|2335.33|2335.33|2335.39|2335.39|2335.33|2335.33|0
1647013850000|2022-03-11 15:50:50|2335.27|2335.27|2335.27|2335.27|2335.27|2335.27|2335.27|2335.27|0
1647013860000|2022-03-11 15:51:00|2335.35|2335.35|2335.31|2335.31|2335.35|2335.35|2335.24|2335.24|0
1647013870000|2022-03-11 15:51:10|2335.25|2335.25|2335.68|2335.68|2335.68|2335.68|2335.25|2335.25|0
1647013880000|2022-03-11 15:51:20|2335.65|2335.65|2336.82|2336.82|2336.82|2336.82|2335.65|2335.65|0
1647013890000|2022-03-11 15:51:30|2336.9|2336.9|2337.07|2337.07|2337.14|2337.14|2336.84|2336.84|0
1647013900000|2022-03-11 15:51:40|2337.32|2337.32|2337.8|2337.8|2338.08|2338.08|2337.32|2337.32|0
1647013910000|2022-03-11 15:51:50|2337.86|2337.86|2337.86|2337.86|2337.86|2337.86|2337.86|2337.86|0
1647013920000|2022-03-11 15:52:00|2337.99|2337.99|2337.66|2337.66|2337.99|2337.99|2337.66|2337.66|0
1647013930000|2022-03-11 15:52:10|2337.55|2337.55|2337.23|2337.23|2337.55|2337.55|2337.23|2337.23|0
1647013950000|2022-03-11 15:52:30|2337.39|2337.39|2336.81|2336.81|2337.39|2337.39|2336.81|2336.81|0
1647013960000|2022-03-11 15:52:40|2337.05|2337.05|2336.98|2336.98|2337.05|2337.05|2336.98|2336.98|0
1647013970000|2022-03-11 15:52:50|2337.25|2337.25|2337.25|2337.25|2337.25|2337.25|2337|2337|0
1647013980000|2022-03-11 15:53:00|2337.21|2337.21|2337.21|2337.21|2337.21|2337.21|2337.21|2337.21|0
1647013990000|2022-03-11 15:53:10|2337.07|2337.07|2336.75|2336.75|2337.07|2337.07|2336.75|2336.75|0
1647014000000|2022-03-11 15:53:20|2336.82|2336.82|2336.64|2336.64|2336.91|2336.91|2336.57|2336.57|0
1647014010000|2022-03-11 15:53:30|2336.56|2336.56|2335.91|2335.91|2336.64|2336.64|2335.91|2335.91|0
1647014020000|2022-03-11 15:53:40|2336.22|2336.22|2336.73|2336.73|2336.73|2336.73|2336.22|2336.22|0
1647014030000|2022-03-11 15:53:50|2336.65|2336.65|2336.57|2336.57|2336.65|2336.65|2336.57|2336.57|0
1647014040000|2022-03-11 15:54:00|2336.39|2336.39|2336.39|2336.39|2336.57|2336.57|2336.39|2336.39|0
1647014050000|2022-03-11 15:54:10|2336.28|2336.28|2336.32|2336.32|2336.39|2336.39|2336.28|2336.28|0
1647014060000|2022-03-11 15:54:20|2336.02|2336.02|2336.02|2336.02|2336.02|2336.02|2336.02|2336.02|0
1647014070000|2022-03-11 15:54:30|2336.13|2336.13|2336.13|2336.13|2336.13|2336.13|2336.13|2336.13|0
1647014090000|2022-03-11 15:54:50|2336.61|2336.61|2336.72|2336.72|2336.72|2336.72|2336.61|2336.61|0
1647014100000|2022-03-11 15:55:00|2336.8|2336.8|2336.8|2336.8|2336.8|2336.8|2336.8|2336.8|0
1647014110000|2022-03-11 15:55:10|2336.87|2336.87|2337.63|2337.63|2337.63|2337.63|2336.87|2336.87|0
1647014120000|2022-03-11 15:55:20|2337.5|2337.5|2337.02|2337.02|2337.5|2337.5|2336.96|2336.96|0
1647014130000|2022-03-11 15:55:30|2336.9|2336.9|2336.9|2336.9|2336.9|2336.9|2336.9|2336.9|0
1647014140000|2022-03-11 15:55:40|2336.96|2336.96|2337.3|2337.3|2337.3|2337.3|2336.96|2336.96|0
1647014150000|2022-03-11 15:55:50|2337.36|2337.36|2337.17|2337.17|2337.36|2337.36|2336.99|2336.99|0
1647014160000|2022-03-11 15:56:00|2337.04|2337.04|2336.69|2336.69|2337.04|2337.04|2336.69|2336.69|0
1647014170000|2022-03-11 15:56:10|2337.14|2337.14|2337.43|2337.43|2337.69|2337.69|2337.14|2337.14|0
1647014180000|2022-03-11 15:56:20|2337.28|2337.28|2337.77|2337.77|2337.77|2337.77|2337.28|2337.28|0
1647014200000|2022-03-11 15:56:40|2337.93|2337.93|2337.93|2337.93|2337.93|2337.93|2337.88|2337.88|0
1647014210000|2022-03-11 15:56:50|2337.44|2337.44|2337.44|2337.44|2337.44|2337.44|2337.44|2337.44|0
1647014220000|2022-03-11 15:57:00|2337.57|2337.57|2337.51|2337.51|2337.75|2337.75|2337.51|2337.51|0
1647014230000|2022-03-11 15:57:10|2337.48|2337.48|2337.41|2337.41|2337.48|2337.48|2337.41|2337.41|0
1647014240000|2022-03-11 15:57:20|2337.45|2337.45|2337.87|2337.87|2337.87|2337.87|2337.45|2337.45|0
1647014250000|2022-03-11 15:57:30|2337.76|2337.76|2338.13|2338.13|2338.13|2338.13|2337.76|2337.76|0
1647014260000|2022-03-11 15:57:40|2338.19|2338.19|2338.64|2338.64|2338.64|2338.64|2338.19|2338.19|0
1647014270000|2022-03-11 15:57:50|2338.57|2338.57|2338.71|2338.71|2338.82|2338.82|2338.57|2338.57|0
1647014280000|2022-03-11 15:58:00|2338.59|2338.59|2338.49|2338.49|2338.71|2338.71|2338.49|2338.49|0
1647014290000|2022-03-11 15:58:10|2338.23|2338.23|2338.03|2338.03|2338.23|2338.23|2337.98|2337.98|0
1647014300000|2022-03-11 15:58:20|2338.06|2338.06|2338.55|2338.55|2338.63|2338.63|2338.06|2338.06|0
1647014310000|2022-03-11 15:58:30|2338.25|2338.25|2338.2|2338.2|2338.31|2338.31|2338.2|2338.2|0
1647014320000|2022-03-11 15:58:40|2338.43|2338.43|2338.68|2338.68|2338.68|2338.68|2338.43|2338.43|0
1647014350000|2022-03-11 15:59:10|2338.61|2338.61|2337.89|2337.89|2338.61|2338.61|2337.89|2337.89|0
1647014360000|2022-03-11 15:59:20|2337.86|2337.86|2338.03|2338.03|2338.03|2338.03|2337.86|2337.86|0
1647014370000|2022-03-11 15:59:30|2338.19|2338.19|2338.79|2338.79|2338.79|2338.79|2338.18|2338.18|0
1647014380000|2022-03-11 15:59:40|2339.02|2339.02|2339.16|2339.16|2339.16|2339.16|2338.94|2338.94|0
1647014390000|2022-03-11 15:59:50|2339.21|2339.21|2339.1|2339.1|2339.21|2339.21|2339.1|2339.1|0
1647014400000|2022-03-11 16:00:00|2338.98|2338.98|2338.98|2338.98|2338.98|2338.98|2338.98|2338.98|0
1647014410000|2022-03-11 16:00:10|2339.1|2339.1|2339.06|2339.06|2339.17|2339.17|2338.98|2338.98|0
1647014420000|2022-03-11 16:00:20|2339.19|2339.19|2339.11|2339.11|2339.31|2339.31|2339.11|2339.11|0
1647014430000|2022-03-11 16:00:30|2339.27|2339.27|2339.38|2339.38|2339.38|2339.38|2339.27|2339.27|0
1647014440000|2022-03-11 16:00:40|2339.51|2339.51|2339.18|2339.18|2339.57|2339.57|2339.18|2339.18|0
1647014450000|2022-03-11 16:00:50|2339.36|2339.36|2339.18|2339.18|2339.36|2339.36|2339.06|2339.06|0
1647014460000|2022-03-11 16:01:00|2339.22|2339.22|2338.97|2338.97|2339.22|2339.22|2338.97|2338.97|0
1647014470000|2022-03-11 16:01:10|2338.91|2338.91|2338.97|2338.97|2338.97|2338.97|2338.91|2338.91|0
1647014480000|2022-03-11 16:01:20|2338.74|2338.74|2338.66|2338.66|2338.74|2338.74|2338.66|2338.66|0
1647014490000|2022-03-11 16:01:30|2338.8|2338.8|2338.8|2338.8|2338.8|2338.8|2338.66|2338.66|0
1647014500000|2022-03-11 16:01:40|2338.73|2338.73|2338.51|2338.51|2338.73|2338.73|2338.38|2338.38|0
1647014510000|2022-03-11 16:01:50|2338.4|2338.4|2338.11|2338.11|2338.4|2338.4|2338.11|2338.11|0
1647014520000|2022-03-11 16:02:00|2338.05|2338.05|2337.23|2337.23|2338.05|2338.05|2337.23|2337.23|0
1647014530000|2022-03-11 16:02:10|2337.08|2337.08|2337.14|2337.14|2337.14|2337.14|2337.08|2337.08|0
1647014540000|2022-03-11 16:02:20|2337.28|2337.28|2337.35|2337.35|2337.35|2337.35|2337.28|2337.28|0
1647014560000|2022-03-11 16:02:40|2337.51|2337.51|2337.72|2337.72|2337.72|2337.72|2337.36|2337.36|0
1647014570000|2022-03-11 16:02:50|2337.56|2337.56|2337.52|2337.52|2337.7|2337.7|2337.43|2337.43|0
1647014580000|2022-03-11 16:03:00|2337.64|2337.64|2337.62|2337.62|2337.64|2337.64|2337.51|2337.51|0
1647014590000|2022-03-11 16:03:10|2337.7|2337.7|2337.34|2337.34|2337.7|2337.7|2337.34|2337.34|0
1647014600000|2022-03-11 16:03:20|2337.28|2337.28|2337.4|2337.4|2337.4|2337.4|2337.28|2337.28|0
1647014610000|2022-03-11 16:03:30|2337.47|2337.47|2337.72|2337.72|2337.72|2337.72|2337.47|2337.47|0
1647014620000|2022-03-11 16:03:40|2337.47|2337.47|2337.47|2337.47|2337.47|2337.47|2337.47|2337.47|0
1647014640000|2022-03-11 16:04:00|2337.28|2337.28|2337.17|2337.17|2337.28|2337.28|2337.17|2337.17|0
1647014650000|2022-03-11 16:04:10|2337.05|2337.05|2336.11|2336.11|2337.05|2337.05|2336.11|2336.11|0
1647014660000|2022-03-11 16:04:20|2336.04|2336.04|2335.89|2335.89|2336.04|2336.04|2335.89|2335.89|0
1647014670000|2022-03-11 16:04:30|2335.57|2335.57|2335.57|2335.57|2335.57|2335.57|2335.57|2335.57|0
1647014680000|2022-03-11 16:04:40|2335.51|2335.51|2335.51|2335.51|2335.51|2335.51|2335.51|2335.51|0
1647014690000|2022-03-11 16:04:50|2335.57|2335.57|2335.57|2335.57|2335.57|2335.57|2335.57|2335.57|0
1647014700000|2022-03-11 16:05:00|2335.5|2335.5|2335.5|2335.5|2335.5|2335.5|2335.5|2335.5|0
1647014710000|2022-03-11 16:05:10|2335.19|2335.19|2335.14|2335.14|2335.19|2335.19|2335.14|2335.14|0
1647014720000|2022-03-11 16:05:20|2335.1|2335.1|2335.04|2335.04|2335.1|2335.1|2335.04|2335.04|0
1647014730000|2022-03-11 16:05:30|2335.15|2335.15|2335.09|2335.09|2335.15|2335.15|2335.09|2335.09|0
1647014740000|2022-03-11 16:05:40|2335.02|2335.02|2334.95|2334.95|2335.02|2335.02|2334.95|2334.95|0
1647014750000|2022-03-11 16:05:50|2334.82|2334.82|2334.7|2334.7|2334.82|2334.82|2334.7|2334.7|0
1647014760000|2022-03-11 16:06:00|2334.63|2334.63|2334.34|2334.34|2334.63|2334.63|2334.34|2334.34|0
1647014770000|2022-03-11 16:06:10|2334.02|2334.02|2333.7|2333.7|2334.02|2334.02|2333.58|2333.58|0
1647014780000|2022-03-11 16:06:20|2333.67|2333.67|2332.48|2332.48|2333.67|2333.67|2332.22|2332.22|0
1647014790000|2022-03-11 16:06:30|2332.22|2332.22|2331.83|2331.83|2332.25|2332.25|2331.83|2331.83|0
1647014800000|2022-03-11 16:06:40|2331.71|2331.71|2332.1|2332.1|2332.1|2332.1|2331.71|2331.71|0
1647014810000|2022-03-11 16:06:50|2331.82|2331.82|2331.63|2331.63|2331.86|2331.86|2331.63|2331.63|0
1647014820000|2022-03-11 16:07:00|2331.58|2331.58|2331.57|2331.57|2331.58|2331.58|2331.45|2331.45|0
1647014830000|2022-03-11 16:07:10|2331.48|2331.48|2330.37|2330.37|2331.48|2331.48|2330.37|2330.37|0
1647014840000|2022-03-11 16:07:20|2330.21|2330.21|2330.21|2330.21|2330.21|2330.21|2330.21|2330.21|0
1647014850000|2022-03-11 16:07:30|2330.15|2330.15|2330.3|2330.3|2330.3|2330.3|2330.15|2330.15|0
1647014860000|2022-03-11 16:07:40|2330.14|2330.14|2331.48|2331.48|2331.48|2331.48|2330.14|2330.14|0
1647014870000|2022-03-11 16:07:50|2331.3|2331.3|2331.25|2331.25|2331.41|2331.41|2331.25|2331.25|0
1647014880000|2022-03-11 16:08:00|2331.29|2331.29|2332.03|2332.03|2332.03|2332.03|2331.29|2331.29|0
1647014890000|2022-03-11 16:08:10|2331.97|2331.97|2332.25|2332.25|2332.25|2332.25|2331.97|2331.97|0
1647014900000|2022-03-11 16:08:20|2332.36|2332.36|2332.34|2332.34|2332.47|2332.47|2332.34|2332.34|0
1647014910000|2022-03-11 16:08:30|2332.52|2332.52|2332.29|2332.29|2332.63|2332.63|2332.29|2332.29|0
1647014920000|2022-03-11 16:08:40|2332.47|2332.47|2332.57|2332.57|2332.57|2332.57|2332.29|2332.29|0
1647014930000|2022-03-11 16:08:50|2332.76|2332.76|2332.84|2332.84|2332.84|2332.84|2332.71|2332.71|0
1647014940000|2022-03-11 16:09:00|2332.77|2332.77|2332.63|2332.63|2332.82|2332.82|2332.63|2332.63|0
1647014950000|2022-03-11 16:09:10|2332.59|2332.59|2332.89|2332.89|2332.89|2332.89|2332.59|2332.59|0
1647014960000|2022-03-11 16:09:20|2332.65|2332.65|2332.76|2332.76|2332.76|2332.76|2332.65|2332.65|0
1647014970000|2022-03-11 16:09:30|2332.82|2332.82|2333.06|2333.06|2333.11|2333.11|2332.56|2332.56|0
1647014980000|2022-03-11 16:09:40|2333|2333|2332.73|2332.73|2333|2333|2332.73|2332.73|0
1647014990000|2022-03-11 16:09:50|2332.65|2332.65|2332.76|2332.76|2332.76|2332.76|2332.54|2332.54|0
1647015000000|2022-03-11 16:10:00|2332.68|2332.68|2332.36|2332.36|2332.68|2332.68|2332.36|2332.36|0
1647015010000|2022-03-11 16:10:10|2332.21|2332.21|2332.01|2332.01|2332.21|2332.21|2332.01|2332.01|0
1647015030000|2022-03-11 16:10:30|2332.09|2332.09|2332.94|2332.94|2332.98|2332.98|2332.09|2332.09|0
1647015040000|2022-03-11 16:10:40|2333.1|2333.1|2333.57|2333.57|2333.57|2333.57|2333.1|2333.1|0
1647015050000|2022-03-11 16:10:50|2333.42|2333.42|2333.42|2333.42|2333.42|2333.42|2333.42|2333.42|0
1647015060000|2022-03-11 16:11:00|2333.74|2333.74|2334.69|2334.69|2334.69|2334.69|2333.68|2333.68|0
1647015070000|2022-03-11 16:11:10|2334.91|2334.91|2334.83|2334.83|2334.91|2334.91|2334.83|2334.83|0
1647015080000|2022-03-11 16:11:20|2334.89|2334.89|2334.97|2334.97|2334.97|2334.97|2334.89|2334.89|0
1647015090000|2022-03-11 16:11:30|2335.16|2335.16|2334.8|2334.8|2335.16|2335.16|2334.8|2334.8|0
1647015100000|2022-03-11 16:11:40|2335.07|2335.07|2334.64|2334.64|2335.07|2335.07|2334.64|2334.64|0
1647015110000|2022-03-11 16:11:50|2334.57|2334.57|2335.5|2335.5|2335.58|2335.58|2334.44|2334.44|0
1647015120000|2022-03-11 16:12:00|2335.31|2335.31|2335.14|2335.14|2335.46|2335.46|2335.14|2335.14|0
1647015130000|2022-03-11 16:12:10|2335.07|2335.07|2334.91|2334.91|2335.07|2335.07|2334.91|2334.91|0
1647015140000|2022-03-11 16:12:20|2334.75|2334.75|2334.87|2334.87|2334.87|2334.87|2334.75|2334.75|0
1647015150000|2022-03-11 16:12:30|2334.8|2334.8|2334.8|2334.8|2334.8|2334.8|2334.8|2334.8|0
1647015160000|2022-03-11 16:12:40|2334.96|2334.96|2334.82|2334.82|2334.96|2334.96|2334.82|2334.82|0
1647015180000|2022-03-11 16:13:00|2334.68|2334.68|2334.63|2334.63|2334.68|2334.68|2334.23|2334.23|0
1647015190000|2022-03-11 16:13:10|2334.7|2334.7|2334.91|2334.91|2334.91|2334.91|2334.7|2334.7|0
1647015200000|2022-03-11 16:13:20|2334.97|2334.97|2334.91|2334.91|2334.97|2334.97|2334.91|2334.91|0
1647015210000|2022-03-11 16:13:30|2334.95|2334.95|2335.13|2335.13|2335.13|2335.13|2334.95|2334.95|0
1647015220000|2022-03-11 16:13:40|2335.18|2335.18|2335.31|2335.31|2335.31|2335.31|2335.18|2335.18|0
1647015230000|2022-03-11 16:13:50|2335.37|2335.37|2335.55|2335.55|2335.55|2335.55|2335.37|2335.37|0
1647015240000|2022-03-11 16:14:00|2335.61|2335.61|2336.06|2336.06|2336.06|2336.06|2335.61|2335.61|0
1647015250000|2022-03-11 16:14:10|2336.12|2336.12|2336.47|2336.47|2336.47|2336.47|2336.12|2336.12|0
1647015260000|2022-03-11 16:14:20|2336.63|2336.63|2337.03|2337.03|2337.1|2337.1|2336.63|2336.63|0
1647015270000|2022-03-11 16:14:30|2337.09|2337.09|2337.09|2337.09|2337.09|2337.09|2337.09|2337.09|0
1647015280000|2022-03-11 16:14:40|2337.25|2337.25|2337.31|2337.31|2337.31|2337.31|2337.25|2337.25|0
1647015290000|2022-03-11 16:14:50|2337.37|2337.37|2337.16|2337.16|2337.42|2337.42|2337.1|2337.1|0
1647015300000|2022-03-11 16:15:00|2337.09|2337.09|2336.03|2336.03|2337.09|2337.09|2336.03|2336.03|0
1647015310000|2022-03-11 16:15:10|2335.89|2335.89|2335.6|2335.6|2335.89|2335.89|2335.22|2335.22|0
1647015320000|2022-03-11 16:15:20|2335.31|2335.31|2335.57|2335.57|2335.57|2335.57|2335.31|2335.31|0
1647015330000|2022-03-11 16:15:30|2335.63|2335.63|2335.95|2335.95|2335.95|2335.95|2335.63|2335.63|0
1647015340000|2022-03-11 16:15:40|2336.01|2336.01|2336.15|2336.15|2336.15|2336.15|2336.01|2336.01|0
1647015350000|2022-03-11 16:15:50|2336.03|2336.03|2335.86|2335.86|2336.09|2336.09|2335.86|2335.86|0
1647015360000|2022-03-11 16:16:00|2335.97|2335.97|2335.97|2335.97|2335.97|2335.97|2335.97|2335.97|0
1647015370000|2022-03-11 16:16:10|2335.91|2335.91|2335.95|2335.95|2335.95|2335.95|2335.91|2335.91|0
1647015380000|2022-03-11 16:16:20|2336.01|2336.01|2336.01|2336.01|2336.01|2336.01|2336.01|2336.01|0
1647015390000|2022-03-11 16:16:30|2336.07|2336.07|2336.92|2336.92|2336.92|2336.92|2336.07|2336.07|0
1647015400000|2022-03-11 16:16:40|2337|2337|2337.29|2337.29|2337.29|2337.29|2337|2337|0
1647015410000|2022-03-11 16:16:50|2337.17|2337.17|2337.17|2337.17|2337.17|2337.17|2337.17|2337.17|0
1647015420000|2022-03-11 16:17:00|2337.1|2337.1|2337.92|2337.92|2337.97|2337.97|2337.1|2337.1|0
1647015430000|2022-03-11 16:17:10|2337.81|2337.81|2337.63|2337.63|2337.81|2337.81|2337.27|2337.27|0
1647015440000|2022-03-11 16:17:20|2337.69|2337.69|2337.99|2337.99|2337.99|2337.99|2337.5|2337.5|0
1647015450000|2022-03-11 16:17:30|2338.1|2338.1|2338.02|2338.02|2338.1|2338.1|2338.02|2338.02|0
1647015460000|2022-03-11 16:17:40|2338.13|2338.13|2337.98|2337.98|2338.13|2338.13|2337.98|2337.98|0
1647015470000|2022-03-11 16:17:50|2337.87|2337.87|2338.24|2338.24|2338.24|2338.24|2337.86|2337.86|0
1647015490000|2022-03-11 16:18:10|2338.18|2338.18|2338.18|2338.18|2338.18|2338.18|2338.18|2338.18|0
1647015500000|2022-03-11 16:18:20|2338.26|2338.26|2338.26|2338.26|2338.26|2338.26|2338.26|2338.26|0
1647015510000|2022-03-11 16:18:30|2338.1|2338.1|2338.05|2338.05|2338.13|2338.13|2337.97|2337.97|0
1647015520000|2022-03-11 16:18:40|2338.13|2338.13|2338|2338|2338.13|2338.13|2338|2338|0
1647015560000|2022-03-11 16:19:20|2337.88|2337.88|2338.01|2338.01|2338.01|2338.01|2337.88|2337.88|0
1647015570000|2022-03-11 16:19:30|2337.95|2337.95|2337.79|2337.79|2337.95|2337.95|2337.79|2337.79|0
1647015580000|2022-03-11 16:19:40|2337.66|2337.66|2337.53|2337.53|2337.66|2337.66|2337.53|2337.53|0
1647015590000|2022-03-11 16:19:50|2337.45|2337.45|2336.99|2336.99|2337.45|2337.45|2336.99|2336.99|0
1647015600000|2022-03-11 16:20:00|2337.07|2337.07|2337.24|2337.24|2337.24|2337.24|2337.07|2337.07|0
1647015620000|2022-03-11 16:20:20|2337.3|2337.3|2337.14|2337.14|2337.36|2337.36|2337.14|2337.14|0
1647015650000|2022-03-11 16:20:50|2336.82|2336.82|2336.98|2336.98|2337.19|2337.19|2336.82|2336.82|0
1647015660000|2022-03-11 16:21:00|2336.87|2336.87|2336.89|2336.89|2336.91|2336.91|2336.85|2336.85|0
1647015670000|2022-03-11 16:21:10|2336.96|2336.96|2336.91|2336.91|2337.06|2337.06|2336.84|2336.84|0
1647015680000|2022-03-11 16:21:20|2336.75|2336.75|2337.25|2337.25|2337.25|2337.25|2336.75|2336.75|0
1647015690000|2022-03-11 16:21:30|2337.28|2337.28|2337.18|2337.18|2337.28|2337.28|2337.18|2337.18|0
1647015700000|2022-03-11 16:21:40|2337.27|2337.27|2337.23|2337.23|2337.27|2337.27|2337.23|2337.23|0
1647015710000|2022-03-11 16:21:50|2337.3|2337.3|2337.38|2337.38|2337.38|2337.38|2337.3|2337.3|0
1647015720000|2022-03-11 16:22:00|2337.45|2337.45|2337.71|2337.71|2337.71|2337.71|2337.23|2337.23|0
1647015730000|2022-03-11 16:22:10|2337.78|2337.78|2337.78|2337.78|2337.78|2337.78|2337.78|2337.78|0
1647015750000|2022-03-11 16:22:30|2337.93|2337.93|2338.62|2338.62|2338.62|2338.62|2337.9|2337.9|0
1647015760000|2022-03-11 16:22:40|2338.51|2338.51|2338.56|2338.56|2338.62|2338.62|2338.51|2338.51|0
1647015770000|2022-03-11 16:22:50|2338.49|2338.49|2338.26|2338.26|2338.68|2338.68|2338.26|2338.26|0
1647015780000|2022-03-11 16:23:00|2338.33|2338.33|2338.33|2338.33|2338.33|2338.33|2338.33|2338.33|0
1647015790000|2022-03-11 16:23:10|2338|2338|2337.71|2337.71|2338|2338|2337.71|2337.71|0
1647015800000|2022-03-11 16:23:20|2337.87|2337.87|2337.7|2337.7|2337.88|2337.88|2337.65|2337.65|0
1647015810000|2022-03-11 16:23:30|2337.75|2337.75|2337.75|2337.75|2337.75|2337.75|2337.75|2337.75|0
1647015820000|2022-03-11 16:23:40|2337.82|2337.82|2337.68|2337.68|2337.82|2337.82|2337.68|2337.68|0
1647015830000|2022-03-11 16:23:50|2337.64|2337.64|2337.64|2337.64|2337.64|2337.64|2337.64|2337.64|0
1647015840000|2022-03-11 16:24:00|2337.8|2337.8|2338.12|2338.12|2338.12|2338.12|2337.8|2337.8|0
1647015850000|2022-03-11 16:24:10|2337.96|2337.96|2338|2338|2338|2338|2337.96|2337.96|0
1647015860000|2022-03-11 16:24:20|2338.16|2338.16|2338.27|2338.27|2338.27|2338.27|2338.16|2338.16|0
1647015870000|2022-03-11 16:24:30|2338.4|2338.4|2338.19|2338.19|2338.4|2338.4|2338.06|2338.06|0
1647015880000|2022-03-11 16:24:40|2338.03|2338.03|2337.87|2337.87|2338.03|2338.03|2337.87|2337.87|0
1647015890000|2022-03-11 16:24:50|2337.95|2337.95|2337.88|2337.88|2337.95|2337.95|2337.88|2337.88|0
1647015900000|2022-03-11 16:25:00|2337.85|2337.85|2337.73|2337.73|2337.85|2337.85|2337.73|2337.73|0
1647015910000|2022-03-11 16:25:10|2337.79|2337.79|2337.69|2337.69|2337.82|2337.82|2337.61|2337.61|0
1647015920000|2022-03-11 16:25:20|2337.63|2337.63|2337.57|2337.57|2337.63|2337.63|2337.57|2337.57|0
1647015930000|2022-03-11 16:25:30|2337.51|2337.51|2337.59|2337.59|2337.59|2337.59|2337.51|2337.51|0
1647015940000|2022-03-11 16:25:40|2337.67|2337.67|2338|2338|2338|2338|2337.67|2337.67|0
1647015950000|2022-03-11 16:25:50|2338.16|2338.16|2338.74|2338.74|2338.87|2338.87|2338.16|2338.16|0
1647015960000|2022-03-11 16:26:00|2338.8|2338.8|2339.03|2339.03|2339.03|2339.03|2338.8|2338.8|0
1647015970000|2022-03-11 16:26:10|2338.95|2338.95|2339.11|2339.11|2339.11|2339.11|2338.95|2338.95|0
1647015980000|2022-03-11 16:26:20|2339.19|2339.19|2339.1|2339.1|2339.19|2339.19|2338.99|2338.99|0
1647015990000|2022-03-11 16:26:30|2339.21|2339.21|2339.34|2339.34|2339.34|2339.34|2339.21|2339.21|0
1647016000000|2022-03-11 16:26:40|2339.23|2339.23|2339.17|2339.17|2339.23|2339.23|2339.17|2339.17|0
1647016010000|2022-03-11 16:26:50|2339.05|2339.05|2339.05|2339.05|2339.05|2339.05|2339.05|2339.05|0
1647016020000|2022-03-11 16:27:00|2339.27|2339.27|2339.05|2339.05|2339.27|2339.27|2338.98|2338.98|0
1647016030000|2022-03-11 16:27:10|2339.16|2339.16|2338.67|2338.67|2339.24|2339.24|2338.67|2338.67|0
1647016040000|2022-03-11 16:27:20|2338.89|2338.89|2338.55|2338.55|2338.89|2338.89|2338.55|2338.55|0
1647016050000|2022-03-11 16:27:30|2338.42|2338.42|2338.03|2338.03|2338.55|2338.55|2337.98|2337.98|0
1647016060000|2022-03-11 16:27:40|2337.99|2337.99|2338.04|2338.04|2338.11|2338.11|2337.75|2337.75|0
1647016070000|2022-03-11 16:27:50|2338.2|2338.2|2338.2|2338.2|2338.2|2338.2|2338.2|2338.2|0
1647016080000|2022-03-11 16:28:00|2338.13|2338.13|2337.77|2337.77|2338.13|2338.13|2337.77|2337.77|0
1647016090000|2022-03-11 16:28:10|2337.71|2337.71|2337.65|2337.65|2337.75|2337.75|2337.21|2337.21|0
1647016100000|2022-03-11 16:28:20|2337.54|2337.54|2337.14|2337.14|2337.54|2337.54|2336.91|2336.91|0
1647016110000|2022-03-11 16:28:30|2337.11|2337.11|2336.74|2336.74|2337.2|2337.2|2336.74|2336.74|0
1647016120000|2022-03-11 16:28:40|2336.49|2336.49|2336.49|2336.49|2336.49|2336.49|2336.49|2336.49|0
1647016130000|2022-03-11 16:28:50|2336.57|2336.57|2336.38|2336.38|2336.7|2336.7|2336.22|2336.22|0
1647016140000|2022-03-11 16:29:00|2336.54|2336.54|2336.3|2336.3|2336.62|2336.62|2336.3|2336.3|0
1647016150000|2022-03-11 16:29:10|2336.59|2336.59|2336.39|2336.39|2336.59|2336.59|2336.24|2336.24|0
1647016160000|2022-03-11 16:29:20|2336.07|2336.07|2335.83|2335.83|2336.23|2336.23|2335.8|2335.8|0
1647016170000|2022-03-11 16:29:30|2335.75|2335.75|2335.63|2335.63|2335.88|2335.88|2335.58|2335.58|0
1647016180000|2022-03-11 16:29:40|2335.53|2335.53|2336.12|2336.12|2336.25|2336.25|2335.15|2335.15|0
1647016190000|2022-03-11 16:29:50|2336.05|2336.05|2336.43|2336.43|2336.71|2336.71|2335.77|2335.77|0
1647245700000|2022-03-14 08:15:00|2374.11|2374.11|2374.52|2374.52|2374.75|2374.75|2374.11|2374.11|0
1647245710000|2022-03-14 08:15:10|2373.88|2373.88|2373.67|2373.67|2373.93|2373.93|2373.67|2373.67|0
1647245720000|2022-03-14 08:15:20|2373.61|2373.61|2374.07|2374.07|2374.07|2374.07|2373.61|2373.61|0
1647245730000|2022-03-14 08:15:30|2374.5|2374.5|2377.04|2377.04|2377.04|2377.04|2374.5|2374.5|0
1647245740000|2022-03-14 08:15:40|2376.78|2376.78|2376.57|2376.57|2376.78|2376.78|2376.52|2376.52|0
1647245750000|2022-03-14 08:15:50|2376.51|2376.51|2377.14|2377.14|2377.45|2377.45|2376.51|2376.51|0
1647245760000|2022-03-14 08:16:00|2377.02|2377.02|2377.19|2377.19|2377.7|2377.7|2376.96|2376.96|0
1647245770000|2022-03-14 08:16:10|2376.91|2376.91|2377.03|2377.03|2377.03|2377.03|2375.99|2375.99|0
1647245780000|2022-03-14 08:16:20|2376.89|2376.89|2377.19|2377.19|2377.19|2377.19|2376.89|2376.89|0
1647245790000|2022-03-14 08:16:30|2377.11|2377.11|2377.91|2377.91|2377.91|2377.91|2377.11|2377.11|0
1647245810000|2022-03-14 08:16:50|2377.98|2377.98|2377.98|2377.98|2377.98|2377.98|2377.98|2377.98|0
1647245820000|2022-03-14 08:17:00|2378.05|2378.05|2378.92|2378.92|2378.92|2378.92|2378.05|2378.05|0
1647245830000|2022-03-14 08:17:10|2378.62|2378.62|2378.49|2378.49|2378.62|2378.62|2378.38|2378.38|0
1647245850000|2022-03-14 08:17:30|2378.72|2378.72|2378.79|2378.79|2379.11|2379.11|2378.72|2378.72|0
1647245860000|2022-03-14 08:17:40|2379|2379|2379.21|2379.21|2379.21|2379.21|2378.68|2378.68|0
1647245870000|2022-03-14 08:17:50|2379.09|2379.09|2379.23|2379.23|2379.23|2379.23|2379.04|2379.04|0
1647245880000|2022-03-14 08:18:00|2379.07|2379.07|2379.01|2379.01|2379.14|2379.14|2379.01|2379.01|0
1647245890000|2022-03-14 08:18:10|2378.69|2378.69|2378.41|2378.41|2378.69|2378.69|2378.18|2378.18|0
1647245900000|2022-03-14 08:18:20|2378.3|2378.3|2377.86|2377.86|2378.3|2378.3|2377.86|2377.86|0
1647245910000|2022-03-14 08:18:30|2377.68|2377.68|2378.54|2378.54|2378.54|2378.54|2377.68|2377.68|0
1647245920000|2022-03-14 08:18:40|2378.48|2378.48|2377.88|2377.88|2378.48|2378.48|2377.88|2377.88|0
1647245930000|2022-03-14 08:18:50|2377.7|2377.7|2377.7|2377.7|2377.7|2377.7|2377.7|2377.7|0
1647245940000|2022-03-14 08:19:00|2377.22|2377.22|2377.22|2377.22|2377.22|2377.22|2377.22|2377.22|0
1647245950000|2022-03-14 08:19:10|2377.18|2377.18|2377.18|2377.18|2377.18|2377.18|2377.18|2377.18|0
1647245960000|2022-03-14 08:19:20|2377.12|2377.12|2377.12|2377.12|2377.12|2377.12|2377.12|2377.12|0
1647245970000|2022-03-14 08:19:30|2377.23|2377.23|2377.12|2377.12|2377.23|2377.23|2377.12|2377.12|0
1647245980000|2022-03-14 08:19:40|2376.9|2376.9|2376.79|2376.79|2376.9|2376.9|2376.79|2376.79|0
1647245990000|2022-03-14 08:19:50|2377.51|2377.51|2377.65|2377.65|2377.72|2377.72|2377.51|2377.51|0
1647246010000|2022-03-14 08:20:10|2377.91|2377.91|2377.91|2377.91|2377.91|2377.91|2377.91|2377.91|0
1647246020000|2022-03-14 08:20:20|2379.01|2379.01|2380.75|2380.75|2380.75|2380.75|2379.01|2379.01|0
1647246030000|2022-03-14 08:20:30|2380.94|2380.94|2381.01|2381.01|2381.01|2381.01|2380.8|2380.8|0
1647246040000|2022-03-14 08:20:40|2381.08|2381.08|2381.01|2381.01|2381.08|2381.08|2381.01|2381.01|0
1647246050000|2022-03-14 08:20:50|2380.8|2380.8|2380.03|2380.03|2380.8|2380.8|2380.03|2380.03|0
1647246060000|2022-03-14 08:21:00|2379.83|2379.83|2380.38|2380.38|2380.38|2380.38|2379.83|2379.83|0
1647246070000|2022-03-14 08:21:10|2380.5|2380.5|2381.06|2381.06|2381.06|2381.06|2380.5|2380.5|0
1647246080000|2022-03-14 08:21:20|2380.78|2380.78|2380.72|2380.72|2380.78|2380.78|2380.72|2380.72|0
1647246090000|2022-03-14 08:21:30|2379.99|2379.99|2379.7|2379.7|2379.99|2379.99|2379.7|2379.7|0
1647246100000|2022-03-14 08:21:40|2379.57|2379.57|2376.96|2376.96|2379.57|2379.57|2376.96|2376.96|0
1647246110000|2022-03-14 08:21:50|2376.82|2376.82|2376.54|2376.54|2376.82|2376.82|2376.43|2376.43|0
1647246120000|2022-03-14 08:22:00|2376.09|2376.09|2375.87|2375.87|2376.09|2376.09|2375.87|2375.87|0
1647246130000|2022-03-14 08:22:10|2375.54|2375.54|2375.44|2375.44|2375.54|2375.54|2375.44|2375.44|0
1647246150000|2022-03-14 08:22:30|2375.17|2375.17|2375.21|2375.21|2375.21|2375.21|2373.56|2373.56|0
1647246160000|2022-03-14 08:22:40|2375.4|2375.4|2375.4|2375.4|2375.4|2375.4|2375.4|2375.4|0
1647246170000|2022-03-14 08:22:50|2375.63|2375.63|2375.63|2375.63|2375.63|2375.63|2375.63|2375.63|0
1647246180000|2022-03-14 08:23:00|2376.03|2376.03|2375.39|2375.39|2376.03|2376.03|2375.39|2375.39|0
1647246190000|2022-03-14 08:23:10|2374.99|2374.99|2374.85|2374.85|2374.99|2374.99|2374.85|2374.85|0
1647246200000|2022-03-14 08:23:20|2374.79|2374.79|2374.59|2374.59|2374.79|2374.79|2374.59|2374.59|0
1647246210000|2022-03-14 08:23:30|2374.36|2374.36|2374.01|2374.01|2374.36|2374.36|2374.01|2374.01|0
1647246220000|2022-03-14 08:23:40|2374.07|2374.07|2374.13|2374.13|2374.13|2374.13|2374.07|2374.07|0
1647246230000|2022-03-14 08:23:50|2374.19|2374.19|2373.58|2373.58|2374.19|2374.19|2373.58|2373.58|0
1647246240000|2022-03-14 08:24:00|2372.92|2372.92|2372.92|2372.92|2372.92|2372.92|2372.92|2372.92|0
1647246260000|2022-03-14 08:24:20|2373.23|2373.23|2373.17|2373.17|2373.3|2373.3|2373.05|2373.05|0
1647246270000|2022-03-14 08:24:30|2373.32|2373.32|2372.54|2372.54|2373.32|2373.32|2372.54|2372.54|0
1647246280000|2022-03-14 08:24:40|2372.46|2372.46|2372.38|2372.38|2372.46|2372.46|2372.38|2372.38|0
1647246300000|2022-03-14 08:25:00|2372.5|2372.5|2373.12|2373.12|2373.12|2373.12|2372.5|2372.5|0
1647246310000|2022-03-14 08:25:10|2372.81|2372.81|2371.79|2371.79|2372.81|2372.81|2371.79|2371.79|0
1647246320000|2022-03-14 08:25:20|2371.68|2371.68|2371.79|2371.79|2372|2372|2371.68|2371.68|0
1647246330000|2022-03-14 08:25:30|2371.31|2371.31|2370.32|2370.32|2371.31|2371.31|2370.32|2370.32|0
1647246340000|2022-03-14 08:25:40|2370.19|2370.19|2370.58|2370.58|2370.58|2370.58|2370.19|2370.19|0
1647246350000|2022-03-14 08:25:50|2369.85|2369.85|2369.85|2369.85|2369.85|2369.85|2369.85|2369.85|0
1647246360000|2022-03-14 08:26:00|2369.79|2369.79|2368.93|2368.93|2369.79|2369.79|2368.93|2368.93|0
1647246370000|2022-03-14 08:26:10|2368.72|2368.72|2368.38|2368.38|2368.72|2368.72|2368.38|2368.38|0
1647246380000|2022-03-14 08:26:20|2368.16|2368.16|2367.94|2367.94|2368.16|2368.16|2367.94|2367.94|0
1647246390000|2022-03-14 08:26:30|2367.87|2367.87|2367.57|2367.57|2367.87|2367.87|2367.57|2367.57|0
1647246400000|2022-03-14 08:26:40|2366.91|2366.91|2367.12|2367.12|2367.12|2367.12|2366.91|2366.91|0
1647246410000|2022-03-14 08:26:50|2365.69|2365.69|2366|2366|2366.06|2366.06|2365.69|2365.69|0
1647246420000|2022-03-14 08:27:00|2366.22|2366.22|2366.18|2366.18|2366.66|2366.66|2366.18|2366.18|0
1647246430000|2022-03-14 08:27:10|2366.31|2366.31|2366.71|2366.71|2366.71|2366.71|2366.31|2366.31|0
1647246470000|2022-03-14 08:27:50|2366.64|2366.64|2367|2367|2367|2367|2366.64|2366.64|0
1647246480000|2022-03-14 08:28:00|2366.87|2366.87|2366.34|2366.34|2366.87|2366.87|2366.21|2366.21|0
1647246490000|2022-03-14 08:28:10|2366.96|2366.96|2366.96|2366.96|2366.96|2366.96|2366.96|2366.96|0
1647246510000|2022-03-14 08:28:30|2367.07|2367.07|2367.07|2367.07|2367.07|2367.07|2367.07|2367.07|0
1647246520000|2022-03-14 08:28:40|2367.19|2367.19|2367.19|2367.19|2367.19|2367.19|2367.19|2367.19|0
1647246530000|2022-03-14 08:28:50|2367.34|2367.34|2367.34|2367.34|2367.34|2367.34|2367.34|2367.34|0
1647246540000|2022-03-14 08:29:00|2367.37|2367.37|2367.37|2367.37|2367.37|2367.37|2367.37|2367.37|0
1647246550000|2022-03-14 08:29:10|2367.55|2367.55|2367.55|2367.55|2367.55|2367.55|2367.55|2367.55|0
1647246570000|2022-03-14 08:29:30|2367.17|2367.17|2367.17|2367.17|2367.17|2367.17|2367.17|2367.17|0
1647246580000|2022-03-14 08:29:40|2367.24|2367.24|2367.31|2367.31|2367.31|2367.31|2367.24|2367.24|0
1647246590000|2022-03-14 08:29:50|2367.67|2367.67|2368.06|2368.06|2368.06|2368.06|2367.67|2367.67|0
1647246600000|2022-03-14 08:30:00|2367.82|2367.82|2367|2367|2367.82|2367.82|2367|2367|0
1647246610000|2022-03-14 08:30:10|2367.12|2367.12|2366.42|2366.42|2367.12|2367.12|2366.34|2366.34|0
1647246620000|2022-03-14 08:30:20|2366.31|2366.31|2366.03|2366.03|2366.31|2366.31|2365.91|2365.91|0
1647246630000|2022-03-14 08:30:30|2366.09|2366.09|2365.1|2365.1|2366.09|2366.09|2365.1|2365.1|0
1647246640000|2022-03-14 08:30:40|2365.47|2365.47|2366.11|2366.11|2366.11|2366.11|2365.47|2365.47|0
1647246660000|2022-03-14 08:31:00|2366.74|2366.74|2366.74|2366.74|2366.74|2366.74|2366.74|2366.74|0
1647246670000|2022-03-14 08:31:10|2366.9|2366.9|2366.42|2366.42|2367.08|2367.08|2366.42|2366.42|0
1647246690000|2022-03-14 08:31:30|2366.3|2366.3|2365.95|2365.95|2366.3|2366.3|2365.95|2365.95|0
1647246700000|2022-03-14 08:31:40|2366.06|2366.06|2366.06|2366.06|2366.06|2366.06|2366.06|2366.06|0
1647246710000|2022-03-14 08:31:50|2366|2366|2365.67|2365.67|2366|2366|2365.67|2365.67|0
1647246720000|2022-03-14 08:32:00|2365.74|2365.74|2366.19|2366.19|2366.3|2366.3|2365.74|2365.74|0
1647246730000|2022-03-14 08:32:10|2365.83|2365.83|2365.95|2365.95|2365.95|2365.95|2365.83|2365.83|0
1647246740000|2022-03-14 08:32:20|2366.17|2366.17|2366.17|2366.17|2366.17|2366.17|2366.17|2366.17|0
1647246750000|2022-03-14 08:32:30|2365.69|2365.69|2366.03|2366.03|2366.16|2366.16|2365.69|2365.69|0
1647246760000|2022-03-14 08:32:40|2365.87|2365.87|2364.62|2364.62|2365.87|2365.87|2364.62|2364.62|0
1647246770000|2022-03-14 08:32:50|2364.76|2364.76|2364.47|2364.47|2364.76|2364.76|2364.47|2364.47|0
1647246780000|2022-03-14 08:33:00|2364.4|2364.4|2364.21|2364.21|2364.4|2364.4|2364.21|2364.21|0
1647246790000|2022-03-14 08:33:10|2364.08|2364.08|2364.08|2364.08|2364.08|2364.08|2364.08|2364.08|0
1647246800000|2022-03-14 08:33:20|2363.86|2363.86|2363.32|2363.32|2363.98|2363.98|2363.32|2363.32|0
1647246810000|2022-03-14 08:33:30|2363.44|2363.44|2363.44|2363.44|2363.44|2363.44|2363.44|2363.44|0
1647246820000|2022-03-14 08:33:40|2363.56|2363.56|2363.52|2363.52|2363.56|2363.56|2363.45|2363.45|0
1647246830000|2022-03-14 08:33:50|2363.67|2363.67|2363.67|2363.67|2363.67|2363.67|2363.67|2363.67|0
1647246840000|2022-03-14 08:34:00|2363.42|2363.42|2363.54|2363.54|2363.54|2363.54|2363.31|2363.31|0
1647246850000|2022-03-14 08:34:10|2363.6|2363.6|2363.71|2363.71|2363.71|2363.71|2363.4|2363.4|0
1647246870000|2022-03-14 08:34:30|2363.87|2363.87|2363.87|2363.87|2363.87|2363.87|2363.87|2363.87|0
1647246880000|2022-03-14 08:34:40|2363.64|2363.64|2363.64|2363.64|2363.64|2363.64|2363.64|2363.64|0
1647246890000|2022-03-14 08:34:50|2364.46|2364.46|2364.3|2364.3|2364.65|2364.65|2364.3|2364.3|0
1647246900000|2022-03-14 08:35:00|2364.23|2364.23|2364|2364|2364.23|2364.23|2364|2364|0
1647246910000|2022-03-14 08:35:10|2364.13|2364.13|2364.31|2364.31|2364.31|2364.31|2364.13|2364.13|0
1647246920000|2022-03-14 08:35:20|2364.37|2364.37|2364.37|2364.37|2364.37|2364.37|2364.37|2364.37|0
1647246930000|2022-03-14 08:35:30|2364.43|2364.43|2364.34|2364.34|2364.5|2364.5|2364.34|2364.34|0
1647246940000|2022-03-14 08:35:40|2364.2|2364.2|2364.2|2364.2|2364.2|2364.2|2364.2|2364.2|0
1647246950000|2022-03-14 08:35:50|2364.32|2364.32|2364.32|2364.32|2364.44|2364.44|2364.32|2364.32|0
1647246960000|2022-03-14 08:36:00|2363.99|2363.99|2363.99|2363.99|2363.99|2363.99|2363.99|2363.99|0
1647246970000|2022-03-14 08:36:10|2363.83|2363.83|2363.6|2363.6|2363.83|2363.83|2363.6|2363.6|0
1647247000000|2022-03-14 08:36:40|2363.72|2363.72|2363.83|2363.83|2363.83|2363.83|2363.72|2363.72|0
1647247010000|2022-03-14 08:36:50|2363.72|2363.72|2364.72|2364.72|2364.72|2364.72|2363.72|2363.72|0
1647247020000|2022-03-14 08:37:00|2364.85|2364.85|2364.85|2364.85|2364.85|2364.85|2364.85|2364.85|0
1647247050000|2022-03-14 08:37:30|2365.03|2365.03|2365.15|2365.15|2365.15|2365.15|2365.03|2365.03|0
1647247070000|2022-03-14 08:37:50|2365.29|2365.29|2365.11|2365.11|2365.29|2365.29|2365.11|2365.11|0
1647247080000|2022-03-14 08:38:00|2364.89|2364.89|2365.11|2365.11|2365.11|2365.11|2364.89|2364.89|0
1647247100000|2022-03-14 08:38:20|2365.05|2365.05|2365.19|2365.19|2365.19|2365.19|2365.05|2365.05|0
1647247110000|2022-03-14 08:38:30|2365.24|2365.24|2365.72|2365.72|2365.72|2365.72|2365.24|2365.24|0
1647247120000|2022-03-14 08:38:40|2365.88|2365.88|2366.37|2366.37|2366.37|2366.37|2365.88|2365.88|0
1647247130000|2022-03-14 08:38:50|2366.68|2366.68|2366.24|2366.24|2366.68|2366.68|2366.24|2366.24|0
1647247140000|2022-03-14 08:39:00|2366.13|2366.13|2366.03|2366.03|2366.13|2366.13|2365.9|2365.9|0
1647247160000|2022-03-14 08:39:20|2365.95|2365.95|2366.28|2366.28|2366.28|2366.28|2365.89|2365.89|0
1647247180000|2022-03-14 08:39:40|2366.95|2366.95|2366.95|2366.95|2366.95|2366.95|2366.95|2366.95|0
1647247190000|2022-03-14 08:39:50|2366.88|2366.88|2366.7|2366.7|2366.91|2366.91|2366.66|2366.66|0
1647247200000|2022-03-14 08:40:00|2366.83|2366.83|2369.2|2369.2|2369.2|2369.2|2366.83|2366.83|0
1647247210000|2022-03-14 08:40:10|2369.32|2369.32|2369.07|2369.07|2369.32|2369.32|2368.67|2368.67|0
1647247220000|2022-03-14 08:40:20|2369.86|2369.86|2369.95|2369.95|2369.95|2369.95|2369.8|2369.8|0
1647247230000|2022-03-14 08:40:30|2370.43|2370.43|2370.36|2370.36|2370.43|2370.43|2370.29|2370.29|0
1647247240000|2022-03-14 08:40:40|2371.14|2371.14|2371.14|2371.14|2371.14|2371.14|2371.14|2371.14|0
1647247250000|2022-03-14 08:40:50|2370.96|2370.96|2370.18|2370.18|2370.96|2370.96|2370.18|2370.18|0
1647247260000|2022-03-14 08:41:00|2369.96|2369.96|2369.96|2369.96|2369.96|2369.96|2369.96|2369.96|0
1647247270000|2022-03-14 08:41:10|2370.12|2370.12|2370.12|2370.12|2370.12|2370.12|2370.12|2370.12|0
1647247280000|2022-03-14 08:41:20|2370.01|2370.01|2370.01|2370.01|2370.01|2370.01|2370.01|2370.01|0
1647247300000|2022-03-14 08:41:40|2370.12|2370.12|2370.98|2370.98|2371.25|2371.25|2370.12|2370.12|0
1647247310000|2022-03-14 08:41:50|2371.62|2371.62|2371.44|2371.44|2371.62|2371.62|2371.44|2371.44|0
1647247320000|2022-03-14 08:42:00|2371.5|2371.5|2371.94|2371.94|2371.94|2371.94|2371.5|2371.5|0
1647247330000|2022-03-14 08:42:10|2371.88|2371.88|2371.75|2371.75|2371.88|2371.88|2371.75|2371.75|0
1647247340000|2022-03-14 08:42:20|2371.87|2371.87|2372.01|2372.01|2372.01|2372.01|2371.87|2371.87|0
1647247350000|2022-03-14 08:42:30|2372.17|2372.17|2372.17|2372.17|2372.17|2372.17|2372.17|2372.17|0
1647247360000|2022-03-14 08:42:40|2371.56|2371.56|2370.94|2370.94|2371.56|2371.56|2370.94|2370.94|0
1647247380000|2022-03-14 08:43:00|2370.67|2370.67|2370.46|2370.46|2370.67|2370.67|2370.46|2370.46|0
1647247400000|2022-03-14 08:43:20|2370.3|2370.3|2370.5|2370.5|2370.56|2370.56|2370.3|2370.3|0
1647247410000|2022-03-14 08:43:30|2370.37|2370.37|2370.37|2370.37|2370.37|2370.37|2370.37|2370.37|0
1647247430000|2022-03-14 08:43:50|2371.04|2371.04|2371.46|2371.46|2371.46|2371.46|2371.04|2371.04|0
1647247450000|2022-03-14 08:44:10|2371.59|2371.59|2371.65|2371.65|2371.65|2371.65|2371.59|2371.59|0
1647247460000|2022-03-14 08:44:20|2371.71|2371.71|2371.71|2371.71|2371.71|2371.71|2371.71|2371.71|0
1647247470000|2022-03-14 08:44:30|2372.04|2372.04|2372.04|2372.04|2372.04|2372.04|2372.04|2372.04|0
1647247480000|2022-03-14 08:44:40|2372.43|2372.43|2372.67|2372.67|2372.89|2372.89|2372.43|2372.43|0
1647247490000|2022-03-14 08:44:50|2373.15|2373.15|2374.18|2374.18|2374.18|2374.18|2373.15|2373.15|0
1647247500000|2022-03-14 08:45:00|2374.1|2374.1|2375.47|2375.47|2375.53|2375.53|2374.1|2374.1|0
1647247510000|2022-03-14 08:45:10|2376|2376|2377.38|2377.38|2377.38|2377.38|2376|2376|0
1647247520000|2022-03-14 08:45:20|2377.59|2377.59|2377.71|2377.71|2377.71|2377.71|2377.59|2377.59|0
1647247530000|2022-03-14 08:45:30|2377.94|2377.94|2378.3|2378.3|2378.3|2378.3|2377.94|2377.94|0
1647247540000|2022-03-14 08:45:40|2378.24|2378.24|2378.37|2378.37|2378.37|2378.37|2378.24|2378.24|0
1647247550000|2022-03-14 08:45:50|2378.44|2378.44|2378.85|2378.85|2378.85|2378.85|2378.32|2378.32|0
1647247570000|2022-03-14 08:46:10|2378.96|2378.96|2378.96|2378.96|2378.96|2378.96|2378.96|2378.96|0
1647247580000|2022-03-14 08:46:20|2378.85|2378.85|2378.24|2378.24|2378.85|2378.85|2378.24|2378.24|0
1647247590000|2022-03-14 08:46:30|2378.35|2378.35|2378.52|2378.52|2378.52|2378.52|2378.29|2378.29|0
1647247600000|2022-03-14 08:46:40|2378.59|2378.59|2378.51|2378.51|2378.67|2378.67|2378.51|2378.51|0
1647247610000|2022-03-14 08:46:50|2378.4|2378.4|2377.8|2377.8|2378.4|2378.4|2377.8|2377.8|0
1647247620000|2022-03-14 08:47:00|2377.73|2377.73|2377.11|2377.11|2377.73|2377.73|2377.11|2377.11|0
1647247630000|2022-03-14 08:47:10|2376.82|2376.82|2376.62|2376.62|2376.82|2376.82|2376.4|2376.4|0
1647247640000|2022-03-14 08:47:20|2375.98|2375.98|2375.38|2375.38|2375.98|2375.98|2375.38|2375.38|0
1647247650000|2022-03-14 08:47:30|2375.24|2375.24|2375.18|2375.18|2375.24|2375.24|2375.18|2375.18|0
1647247660000|2022-03-14 08:47:40|2375.24|2375.24|2375.15|2375.15|2375.24|2375.24|2375.03|2375.03|0
1647247670000|2022-03-14 08:47:50|2375.29|2375.29|2375.23|2375.23|2375.29|2375.29|2375.23|2375.23|0
1647247680000|2022-03-14 08:48:00|2375.68|2375.68|2375.68|2375.68|2375.68|2375.68|2375.68|2375.68|0
1647247710000|2022-03-14 08:48:30|2375.94|2375.94|2375.94|2375.94|2375.94|2375.94|2375.94|2375.94|0
1647247720000|2022-03-14 08:48:40|2375.66|2375.66|2375.32|2375.32|2375.66|2375.66|2375.32|2375.32|0
1647247730000|2022-03-14 08:48:50|2375.46|2375.46|2375.57|2375.57|2375.65|2375.65|2375.46|2375.46|0
1647247740000|2022-03-14 08:49:00|2375.5|2375.5|2375.5|2375.5|2375.5|2375.5|2375.37|2375.37|0
1647247750000|2022-03-14 08:49:10|2375.39|2375.39|2375.17|2375.17|2375.39|2375.39|2375.17|2375.17|0
1647247760000|2022-03-14 08:49:20|2375.3|2375.3|2375.3|2375.3|2375.3|2375.3|2375.3|2375.3|0
1647247780000|2022-03-14 08:49:40|2375.08|2375.08|2374.94|2374.94|2375.08|2375.08|2374.94|2374.94|0
1647247790000|2022-03-14 08:49:50|2375.05|2375.05|2375.57|2375.57|2375.57|2375.57|2375.05|2375.05|0
1647247800000|2022-03-14 08:50:00|2375.41|2375.41|2375.47|2375.47|2375.52|2375.52|2375.39|2375.39|0
1647247820000|2022-03-14 08:50:20|2375.34|2375.34|2375.47|2375.47|2375.47|2375.47|2374.83|2374.83|0
1647247830000|2022-03-14 08:50:30|2375.59|2375.59|2377.47|2377.47|2377.92|2377.92|2375.59|2375.59|0
1647247840000|2022-03-14 08:50:40|2377.74|2377.74|2377.67|2377.67|2377.9|2377.9|2377.67|2377.67|0
1647247850000|2022-03-14 08:50:50|2377.56|2377.56|2377.56|2377.56|2377.56|2377.56|2377.56|2377.56|0
1647247860000|2022-03-14 08:51:00|2377.52|2377.52|2377.25|2377.25|2377.52|2377.52|2377.25|2377.25|0
1647247870000|2022-03-14 08:51:10|2377.13|2377.13|2377.13|2377.13|2377.13|2377.13|2377.13|2377.13|0
1647247880000|2022-03-14 08:51:20|2376.99|2376.99|2375.58|2375.58|2376.99|2376.99|2375.58|2375.58|0
1647247890000|2022-03-14 08:51:30|2375.45|2375.45|2374.51|2374.51|2375.45|2375.45|2374.51|2374.51|0
1647247900000|2022-03-14 08:51:40|2374.23|2374.23|2374.3|2374.3|2374.3|2374.3|2374.23|2374.23|0
1647247910000|2022-03-14 08:51:50|2374.57|2374.57|2374.79|2374.79|2374.94|2374.94|2374.57|2374.57|0
1647247920000|2022-03-14 08:52:00|2375.05|2375.05|2375.27|2375.27|2375.27|2375.27|2375.05|2375.05|0
1647247930000|2022-03-14 08:52:10|2375.04|2375.04|2375.04|2375.04|2375.04|2375.04|2375.04|2375.04|0
1647247940000|2022-03-14 08:52:20|2374.9|2374.9|2374.9|2374.9|2374.9|2374.9|2374.9|2374.9|0
1647247950000|2022-03-14 08:52:30|2375.13|2375.13|2375.13|2375.13|2375.13|2375.13|2375.13|2375.13|0
1647247960000|2022-03-14 08:52:40|2375.06|2375.06|2375.06|2375.06|2375.06|2375.06|2375.06|2375.06|0
1647247970000|2022-03-14 08:52:50|2374.94|2374.94|2373.33|2373.33|2374.94|2374.94|2373.1|2373.1|0
1647247980000|2022-03-14 08:53:00|2373.47|2373.47|2373.36|2373.36|2373.47|2373.47|2373.36|2373.36|0
1647248000000|2022-03-14 08:53:20|2373.29|2373.29|2373.29|2373.29|2373.29|2373.29|2373.29|2373.29|0
1647248010000|2022-03-14 08:53:30|2373.36|2373.36|2373.34|2373.34|2373.5|2373.5|2373.34|2373.34|0
1647248020000|2022-03-14 08:53:40|2373.74|2373.74|2373.74|2373.74|2373.74|2373.74|2373.74|2373.74|0
1647248040000|2022-03-14 08:54:00|2373.68|2373.68|2373.86|2373.86|2373.86|2373.86|2373.68|2373.68|0
1647248050000|2022-03-14 08:54:10|2373.73|2373.73|2373.99|2373.99|2373.99|2373.99|2373.73|2373.73|0
1647248060000|2022-03-14 08:54:20|2374.22|2374.22|2374.22|2374.22|2374.22|2374.22|2374.22|2374.22|0
1647248070000|2022-03-14 08:54:30|2374.64|2374.64|2374.94|2374.94|2374.94|2374.94|2374.64|2374.64|0
1647248080000|2022-03-14 08:54:40|2374.91|2374.91|2374.52|2374.52|2374.91|2374.91|2374.52|2374.52|0
1647248100000|2022-03-14 08:55:00|2374.64|2374.64|2374.64|2374.64|2374.64|2374.64|2374.64|2374.64|0
1647248110000|2022-03-14 08:55:10|2374.53|2374.53|2374.31|2374.31|2374.65|2374.65|2374.31|2374.31|0
1647248130000|2022-03-14 08:55:30|2374.46|2374.46|2374.46|2374.46|2374.46|2374.46|2374.46|2374.46|0
1647248140000|2022-03-14 08:55:40|2375.25|2375.25|2376.61|2376.61|2376.61|2376.61|2375.25|2375.25|0
1647248150000|2022-03-14 08:55:50|2376.54|2376.54|2376.54|2376.54|2376.54|2376.54|2376.54|2376.54|0
1647248160000|2022-03-14 08:56:00|2376.41|2376.41|2376.41|2376.41|2376.41|2376.41|2376.41|2376.41|0
1647248170000|2022-03-14 08:56:10|2376.67|2376.67|2376.88|2376.88|2376.88|2376.88|2376.67|2376.67|0
1647248190000|2022-03-14 08:56:30|2376.94|2376.94|2377|2377|2377|2377|2376.94|2376.94|0
1647248210000|2022-03-14 08:56:50|2376.93|2376.93|2376.87|2376.87|2376.93|2376.93|2376.69|2376.69|0
1647248220000|2022-03-14 08:57:00|2377.18|2377.18|2377.33|2377.33|2377.33|2377.33|2377.18|2377.18|0
1647248230000|2022-03-14 08:57:10|2377.18|2377.18|2376.63|2376.63|2377.18|2377.18|2376.63|2376.63|0
1647248240000|2022-03-14 08:57:20|2376.28|2376.28|2376.28|2376.28|2376.28|2376.28|2376.28|2376.28|0
1647248260000|2022-03-14 08:57:40|2376.35|2376.35|2376.35|2376.35|2376.35|2376.35|2376.35|2376.35|0
1647248270000|2022-03-14 08:57:50|2376.58|2376.58|2378.59|2378.59|2378.59|2378.59|2376.58|2376.58|0
1647248290000|2022-03-14 08:58:10|2378.79|2378.79|2378.79|2378.79|2378.79|2378.79|2378.79|2378.79|0
1647248300000|2022-03-14 08:58:20|2378.87|2378.87|2378.87|2378.87|2378.87|2378.87|2378.87|2378.87|0
1647248310000|2022-03-14 08:58:30|2378.79|2378.79|2378.72|2378.72|2378.79|2378.79|2378.72|2378.72|0
1647248320000|2022-03-14 08:58:40|2378.65|2378.65|2378.65|2378.65|2378.65|2378.65|2378.65|2378.65|0
1647248330000|2022-03-14 08:58:50|2378.49|2378.49|2378.07|2378.07|2378.49|2378.49|2378.07|2378.07|0
1647248340000|2022-03-14 08:59:00|2377.89|2377.89|2377.39|2377.39|2377.89|2377.89|2377.39|2377.39|0
1647248350000|2022-03-14 08:59:10|2377.32|2377.32|2377.32|2377.32|2377.32|2377.32|2377.32|2377.32|0
1647248370000|2022-03-14 08:59:30|2377.18|2377.18|2377.18|2377.18|2377.18|2377.18|2377.18|2377.18|0
1647248380000|2022-03-14 08:59:40|2377.27|2377.27|2377.41|2377.41|2377.41|2377.41|2377.27|2377.27|0
1647248400000|2022-03-14 09:00:00|2377.77|2377.77|2377.9|2377.9|2378.23|2378.23|2377.77|2377.77|0
1647248410000|2022-03-14 09:00:10|2377.83|2377.83|2378|2378|2378.08|2378.08|2377.83|2377.83|0
1647248420000|2022-03-14 09:00:20|2378.39|2378.39|2379.79|2379.79|2379.79|2379.79|2378.39|2378.39|0
1647248430000|2022-03-14 09:00:30|2379.91|2379.91|2380.37|2380.37|2380.37|2380.37|2379.91|2379.91|0
1647248460000|2022-03-14 09:01:00|2380.45|2380.45|2380.45|2380.45|2380.45|2380.45|2380.45|2380.45|0
1647248500000|2022-03-14 09:01:40|2380.24|2380.24|2380.24|2380.24|2380.24|2380.24|2380.24|2380.24|0
1647248510000|2022-03-14 09:01:50|2379.92|2379.92|2379.97|2379.97|2379.97|2379.97|2379.92|2379.92|0
1647248520000|2022-03-14 09:02:00|2380.11|2380.11|2380.11|2380.11|2380.11|2380.11|2380.11|2380.11|0
1647248530000|2022-03-14 09:02:10|2380.33|2380.33|2382.14|2382.14|2382.14|2382.14|2380.33|2380.33|0
1647248540000|2022-03-14 09:02:20|2382.25|2382.25|2382.48|2382.48|2382.48|2382.48|2382.25|2382.25|0
1647248550000|2022-03-14 09:02:30|2382.77|2382.77|2382.84|2382.84|2382.84|2382.84|2382.77|2382.77|0
1647248560000|2022-03-14 09:02:40|2382.9|2382.9|2383.37|2383.37|2383.37|2383.37|2382.9|2382.9|0
1647248570000|2022-03-14 09:02:50|2383.21|2383.21|2382.44|2382.44|2383.21|2383.21|2382.44|2382.44|0
1647248580000|2022-03-14 09:03:00|2382.28|2382.28|2382.17|2382.17|2382.28|2382.28|2382.17|2382.17|0
1647248590000|2022-03-14 09:03:10|2382.51|2382.51|2383.53|2383.53|2383.77|2383.77|2382.51|2382.51|0
1647248600000|2022-03-14 09:03:20|2383.56|2383.56|2383.56|2383.56|2383.56|2383.56|2383.56|2383.56|0
1647248610000|2022-03-14 09:03:30|2383.7|2383.7|2383.71|2383.71|2383.93|2383.93|2383.7|2383.7|0
1647248620000|2022-03-14 09:03:40|2383.84|2383.84|2383.52|2383.52|2383.84|2383.84|2383.52|2383.52|0
1647248630000|2022-03-14 09:03:50|2383.26|2383.26|2383.18|2383.18|2383.26|2383.26|2383.1|2383.1|0
1647248640000|2022-03-14 09:04:00|2383.36|2383.36|2383.36|2383.36|2383.36|2383.36|2383.36|2383.36|0
1647248650000|2022-03-14 09:04:10|2383.16|2383.16|2382.96|2382.96|2383.16|2383.16|2382.96|2382.96|0
1647248660000|2022-03-14 09:04:20|2382.33|2382.33|2382.33|2382.33|2382.33|2382.33|2382.33|2382.33|0
1647248690000|2022-03-14 09:04:50|2382.65|2382.65|2382.99|2382.99|2382.99|2382.99|2382.65|2382.65|0
1647248700000|2022-03-14 09:05:00|2382.8|2382.8|2383.43|2383.43|2383.43|2383.43|2382.8|2382.8|0
1647248710000|2022-03-14 09:05:10|2383.55|2383.55|2383.67|2383.67|2383.67|2383.67|2383.55|2383.55|0
1647248720000|2022-03-14 09:05:20|2383.73|2383.73|2384.04|2384.04|2384.04|2384.04|2383.73|2383.73|0
1647248730000|2022-03-14 09:05:30|2383.92|2383.92|2383.92|2383.92|2383.92|2383.92|2383.92|2383.92|0
1647248760000|2022-03-14 09:06:00|2383.8|2383.8|2383.8|2383.8|2383.8|2383.8|2383.8|2383.8|0
1647248780000|2022-03-14 09:06:20|2383.86|2383.86|2384.53|2384.53|2384.53|2384.53|2383.86|2383.86|0
1647248790000|2022-03-14 09:06:30|2384.84|2384.84|2384.97|2384.97|2384.97|2384.97|2384.69|2384.69|0
1647248800000|2022-03-14 09:06:40|2384.5|2384.5|2384.53|2384.53|2384.68|2384.68|2384.06|2384.06|0
1647248820000|2022-03-14 09:07:00|2384.42|2384.42|2384.55|2384.55|2384.55|2384.55|2384.42|2384.42|0
1647248840000|2022-03-14 09:07:20|2384.5|2384.5|2384.42|2384.42|2384.5|2384.5|2384.42|2384.42|0
1647248850000|2022-03-14 09:07:30|2384.57|2384.57|2384.22|2384.22|2384.57|2384.57|2384.22|2384.22|0
1647248860000|2022-03-14 09:07:40|2384.1|2384.1|2382.72|2382.72|2384.1|2384.1|2382.72|2382.72|0
1647248870000|2022-03-14 09:07:50|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|0
1647248880000|2022-03-14 09:08:00|2382.54|2382.54|2382.13|2382.13|2382.54|2382.54|2382.13|2382.13|0
1647248910000|2022-03-14 09:08:30|2380.69|2380.69|2380.74|2380.74|2380.85|2380.85|2380.69|2380.69|0
1647248920000|2022-03-14 09:08:40|2380.51|2380.51|2380.51|2380.51|2380.51|2380.51|2380.51|2380.51|0
1647248930000|2022-03-14 09:08:50|2380.45|2380.45|2380.45|2380.45|2380.45|2380.45|2380.45|2380.45|0
1647248940000|2022-03-14 09:09:00|2380.59|2380.59|2380.87|2380.87|2380.88|2380.88|2380.59|2380.59|0
1647248950000|2022-03-14 09:09:10|2380.9|2380.9|2380.82|2380.82|2380.9|2380.9|2380.82|2380.82|0
1647248970000|2022-03-14 09:09:30|2381.07|2381.07|2381.31|2381.31|2381.31|2381.31|2381.07|2381.07|0
1647248980000|2022-03-14 09:09:40|2381.54|2381.54|2381.54|2381.54|2381.54|2381.54|2381.54|2381.54|0
1647248990000|2022-03-14 09:09:50|2381.22|2381.22|2381.22|2381.22|2381.22|2381.22|2381.22|2381.22|0
1647249010000|2022-03-14 09:10:10|2381.69|2381.69|2381.69|2381.69|2381.69|2381.69|2381.69|2381.69|0
1647249020000|2022-03-14 09:10:20|2381.82|2381.82|2382.49|2382.49|2382.49|2382.49|2381.82|2381.82|0
1647249030000|2022-03-14 09:10:30|2382.97|2382.97|2382.97|2382.97|2382.97|2382.97|2382.97|2382.97|0
1647249040000|2022-03-14 09:10:40|2383.29|2383.29|2384.36|2384.36|2384.36|2384.36|2383.29|2383.29|0
1647249050000|2022-03-14 09:10:50|2384.49|2384.49|2384.65|2384.65|2384.65|2384.65|2384.49|2384.49|0
1647249060000|2022-03-14 09:11:00|2384.58|2384.58|2384.69|2384.69|2384.69|2384.69|2384.58|2384.58|0
1647249070000|2022-03-14 09:11:10|2384.79|2384.79|2384.79|2384.79|2384.79|2384.79|2384.79|2384.79|0
1647249080000|2022-03-14 09:11:20|2384.85|2384.85|2384.82|2384.82|2384.85|2384.85|2384.82|2384.82|0
1647249090000|2022-03-14 09:11:30|2384.86|2384.86|2384.9|2384.9|2384.9|2384.9|2384.86|2384.86|0
1647249100000|2022-03-14 09:11:40|2384.87|2384.87|2385.06|2385.06|2385.19|2385.19|2384.87|2384.87|0
1647249110000|2022-03-14 09:11:50|2385|2385|2384.94|2384.94|2385|2385|2384.94|2384.94|0
1647249120000|2022-03-14 09:12:00|2384.88|2384.88|2384.48|2384.48|2384.88|2384.88|2384.27|2384.27|0
1647249130000|2022-03-14 09:12:10|2384.56|2384.56|2384.88|2384.88|2384.88|2384.88|2384.56|2384.56|0
1647249140000|2022-03-14 09:12:20|2385.14|2385.14|2387.62|2387.62|2387.62|2387.62|2385.14|2385.14|0
1647249150000|2022-03-14 09:12:30|2387.87|2387.87|2387.46|2387.46|2387.87|2387.87|2387.46|2387.46|0
1647249160000|2022-03-14 09:12:40|2387.5|2387.5|2387.27|2387.27|2387.5|2387.5|2387.27|2387.27|0
1647249170000|2022-03-14 09:12:50|2386.7|2386.7|2386.7|2386.7|2386.7|2386.7|2386.7|2386.7|0
1647249180000|2022-03-14 09:13:00|2386.81|2386.81|2387.11|2387.11|2387.11|2387.11|2386.81|2386.81|0
1647249190000|2022-03-14 09:13:10|2387.27|2387.27|2387.21|2387.21|2387.27|2387.27|2387.21|2387.21|0
1647249200000|2022-03-14 09:13:20|2387.13|2387.13|2387.17|2387.17|2387.17|2387.17|2387.13|2387.13|0
1647249210000|2022-03-14 09:13:30|2387.13|2387.13|2386.95|2386.95|2387.13|2387.13|2386.95|2386.95|0
1647249220000|2022-03-14 09:13:40|2387.06|2387.06|2387.06|2387.06|2387.06|2387.06|2387.06|2387.06|0
1647249230000|2022-03-14 09:13:50|2386.62|2386.62|2385.87|2385.87|2386.62|2386.62|2385.87|2385.87|0
1647249240000|2022-03-14 09:14:00|2385.98|2385.98|2385.96|2385.96|2386.04|2386.04|2385.96|2385.96|0
1647249260000|2022-03-14 09:14:20|2385.89|2385.89|2385.78|2385.78|2385.89|2385.89|2385.78|2385.78|0
1647249270000|2022-03-14 09:14:30|2385.72|2385.72|2385.66|2385.66|2385.72|2385.72|2385.66|2385.66|0
1647249280000|2022-03-14 09:14:40|2385.6|2385.6|2385.45|2385.45|2385.6|2385.6|2385.45|2385.45|0
1647249290000|2022-03-14 09:14:50|2385.53|2385.53|2385.6|2385.6|2385.6|2385.6|2385.53|2385.53|0
1647249300000|2022-03-14 09:15:00|2385.8|2385.8|2385.8|2385.8|2385.8|2385.8|2385.8|2385.8|0
1647249310000|2022-03-14 09:15:10|2385.76|2385.76|2385.76|2385.76|2385.76|2385.76|2385.76|2385.76|0
1647249340000|2022-03-14 09:15:40|2385.92|2385.92|2385.92|2385.92|2385.92|2385.92|2385.92|2385.92|0
1647249350000|2022-03-14 09:15:50|2385.85|2385.85|2385.88|2385.88|2385.88|2385.88|2385.82|2385.82|0
1647249360000|2022-03-14 09:16:00|2386.02|2386.02|2386.02|2386.02|2386.02|2386.02|2386.02|2386.02|0
1647249370000|2022-03-14 09:16:10|2386.24|2386.24|2386.24|2386.24|2386.24|2386.24|2386.24|2386.24|0
1647249400000|2022-03-14 09:16:40|2385.92|2385.92|2385.65|2385.65|2385.92|2385.92|2385.65|2385.65|0
1647249420000|2022-03-14 09:17:00|2385.72|2385.72|2384.44|2384.44|2385.72|2385.72|2384.44|2384.44|0
1647249430000|2022-03-14 09:17:10|2384.32|2384.32|2384.32|2384.32|2384.32|2384.32|2384.32|2384.32|0
1647249450000|2022-03-14 09:17:30|2384.26|2384.26|2384.26|2384.26|2384.26|2384.26|2384.26|2384.26|0
1647249460000|2022-03-14 09:17:40|2384.1|2384.1|2384.67|2384.67|2384.67|2384.67|2384.1|2384.1|0
1647249470000|2022-03-14 09:17:50|2384.73|2384.73|2384.73|2384.73|2384.73|2384.73|2384.73|2384.73|0
1647249480000|2022-03-14 09:18:00|2384.79|2384.79|2385.51|2385.51|2385.63|2385.63|2384.79|2384.79|0
1647249490000|2022-03-14 09:18:10|2385.37|2385.37|2384.9|2384.9|2385.37|2385.37|2384.9|2384.9|0
1647249510000|2022-03-14 09:18:30|2384.52|2384.52|2384.52|2384.52|2384.52|2384.52|2384.52|2384.52|0
1647249520000|2022-03-14 09:18:40|2384.46|2384.46|2384.46|2384.46|2384.46|2384.46|2384.46|2384.46|0
1647249530000|2022-03-14 09:18:50|2384.64|2384.64|2384.26|2384.26|2384.64|2384.64|2384.26|2384.26|0
1647249540000|2022-03-14 09:19:00|2384.12|2384.12|2383.63|2383.63|2384.12|2384.12|2383.63|2383.63|0
1647249560000|2022-03-14 09:19:20|2383.47|2383.47|2383.47|2383.47|2383.47|2383.47|2383.47|2383.47|0
1647249570000|2022-03-14 09:19:30|2383.4|2383.4|2383.37|2383.37|2383.4|2383.4|2383.34|2383.34|0
1647249590000|2022-03-14 09:19:50|2383.34|2383.34|2383.34|2383.34|2383.34|2383.34|2383.34|2383.34|0
1647249600000|2022-03-14 09:20:00|2383.21|2383.21|2382.5|2382.5|2383.21|2383.21|2382.5|2382.5|0
1647249610000|2022-03-14 09:20:10|2382.43|2382.43|2382.37|2382.37|2382.43|2382.43|2382.37|2382.37|0
1647249620000|2022-03-14 09:20:20|2382.5|2382.5|2382.41|2382.41|2382.68|2382.68|2382.41|2382.41|0
1647249640000|2022-03-14 09:20:40|2382.68|2382.68|2382.88|2382.88|2382.94|2382.94|2382.68|2382.68|0
1647249670000|2022-03-14 09:21:10|2382.75|2382.75|2381.17|2381.17|2382.75|2382.75|2381.17|2381.17|0
1647249680000|2022-03-14 09:21:20|2381.01|2381.01|2381.01|2381.01|2381.01|2381.01|2381.01|2381.01|0
1647249690000|2022-03-14 09:21:30|2380.64|2380.64|2380.46|2380.46|2380.64|2380.64|2380.46|2380.46|0
1647249700000|2022-03-14 09:21:40|2380.38|2380.38|2380.21|2380.21|2380.38|2380.38|2380.21|2380.21|0
1647249710000|2022-03-14 09:21:50|2380.15|2380.15|2380.16|2380.16|2380.16|2380.16|2380.09|2380.09|0
1647249720000|2022-03-14 09:22:00|2380.05|2380.05|2379.83|2379.83|2380.05|2380.05|2379.83|2379.83|0
1647249740000|2022-03-14 09:22:20|2379.91|2379.91|2379.91|2379.91|2379.91|2379.91|2379.91|2379.91|0
1647249750000|2022-03-14 09:22:30|2380.02|2380.02|2380.02|2380.02|2380.02|2380.02|2380.02|2380.02|0
1647249760000|2022-03-14 09:22:40|2380.09|2380.09|2379.98|2379.98|2380.09|2380.09|2379.98|2379.98|0
1647249770000|2022-03-14 09:22:50|2380.11|2380.11|2379.34|2379.34|2380.44|2380.44|2379.34|2379.34|0
1647249780000|2022-03-14 09:23:00|2379.65|2379.65|2379.65|2379.65|2379.65|2379.65|2379.65|2379.65|0
1647249790000|2022-03-14 09:23:10|2379.76|2379.76|2379.58|2379.58|2379.76|2379.76|2379.58|2379.58|0
1647249800000|2022-03-14 09:23:20|2379.46|2379.46|2379.46|2379.46|2379.46|2379.46|2379.46|2379.46|0
1647249820000|2022-03-14 09:23:40|2379.33|2379.33|2379.07|2379.07|2379.52|2379.52|2379.07|2379.07|0
1647249840000|2022-03-14 09:24:00|2379.18|2379.18|2379.34|2379.34|2379.34|2379.34|2379.18|2379.18|0
1647249870000|2022-03-14 09:24:30|2379.27|2379.27|2378.93|2378.93|2379.27|2379.27|2378.93|2378.93|0
1647249880000|2022-03-14 09:24:40|2378.81|2378.81|2378.55|2378.55|2378.81|2378.81|2378.49|2378.49|0
1647249900000|2022-03-14 09:25:00|2378.48|2378.48|2377.94|2377.94|2378.59|2378.59|2377.94|2377.94|0
1647249910000|2022-03-14 09:25:10|2377.79|2377.79|2377.14|2377.14|2377.79|2377.79|2377.14|2377.14|0
1647249920000|2022-03-14 09:25:20|2377.03|2377.03|2377.55|2377.55|2377.55|2377.55|2377.03|2377.03|0
1647249940000|2022-03-14 09:25:40|2377.48|2377.48|2377.48|2377.48|2377.48|2377.48|2377.48|2377.48|0
1647249950000|2022-03-14 09:25:50|2377.59|2377.59|2378.06|2378.06|2378.06|2378.06|2377.59|2377.59|0
1647249960000|2022-03-14 09:26:00|2378.24|2378.24|2378.09|2378.09|2378.24|2378.24|2378.09|2378.09|0
1647249980000|2022-03-14 09:26:20|2378.49|2378.49|2378.1|2378.1|2378.49|2378.49|2378.1|2378.1|0
1647249990000|2022-03-14 09:26:30|2378.03|2378.03|2377.57|2377.57|2378.03|2378.03|2377.57|2377.57|0
1647250030000|2022-03-14 09:27:10|2377.51|2377.51|2377.47|2377.47|2377.51|2377.51|2377.47|2377.47|0
1647250040000|2022-03-14 09:27:20|2377.25|2377.25|2377.25|2377.25|2377.25|2377.25|2377.25|2377.25|0
1647250070000|2022-03-14 09:27:50|2376.87|2376.87|2376.53|2376.53|2376.87|2376.87|2376.53|2376.53|0
1647250080000|2022-03-14 09:28:00|2376.46|2376.46|2376.39|2376.39|2376.46|2376.46|2376.39|2376.39|0
1647250100000|2022-03-14 09:28:20|2376.34|2376.34|2376.05|2376.05|2376.34|2376.34|2375.52|2375.52|0
1647250120000|2022-03-14 09:28:40|2375.65|2375.65|2375.65|2375.65|2375.65|2375.65|2375.65|2375.65|0
1647250130000|2022-03-14 09:28:50|2375.8|2375.8|2375.86|2375.86|2375.93|2375.93|2375.8|2375.8|0
1647250140000|2022-03-14 09:29:00|2375.79|2375.79|2375.92|2375.92|2376.36|2376.36|2375.79|2375.79|0
1647250170000|2022-03-14 09:29:30|2375.85|2375.85|2375.85|2375.85|2375.85|2375.85|2375.85|2375.85|0
1647250200000|2022-03-14 09:30:00|2375.91|2375.91|2375.98|2375.98|2375.98|2375.98|2375.91|2375.91|0
1647250210000|2022-03-14 09:30:10|2376.06|2376.06|2376.76|2376.76|2376.76|2376.76|2376.06|2376.06|0
1647250220000|2022-03-14 09:30:20|2376.87|2376.87|2377.87|2377.87|2377.87|2377.87|2376.87|2376.87|0
1647250230000|2022-03-14 09:30:30|2378|2378|2379.84|2379.84|2379.84|2379.84|2378|2378|0
1647250240000|2022-03-14 09:30:40|2379.17|2379.17|2379.06|2379.06|2379.17|2379.17|2379.06|2379.06|0
1647250250000|2022-03-14 09:30:50|2378.94|2378.94|2379.34|2379.34|2379.4|2379.4|2378.94|2378.94|0
1647250270000|2022-03-14 09:31:10|2379.42|2379.42|2379.42|2379.42|2379.42|2379.42|2379.42|2379.42|0
1647250280000|2022-03-14 09:31:20|2379.19|2379.19|2379.19|2379.19|2379.19|2379.19|2379.19|2379.19|0
1647250290000|2022-03-14 09:31:30|2379.23|2379.23|2379.23|2379.23|2379.23|2379.23|2379.23|2379.23|0
1647250300000|2022-03-14 09:31:40|2379.16|2379.16|2379.16|2379.16|2379.16|2379.16|2379.16|2379.16|0
1647250320000|2022-03-14 09:32:00|2379.1|2379.1|2379.52|2379.52|2379.58|2379.58|2379.1|2379.1|0
1647250330000|2022-03-14 09:32:10|2379.04|2379.04|2379.04|2379.04|2379.04|2379.04|2379.04|2379.04|0
1647250340000|2022-03-14 09:32:20|2379.37|2379.37|2379.26|2379.26|2379.37|2379.37|2379.26|2379.26|0
1647250350000|2022-03-14 09:32:30|2379.58|2379.58|2379.58|2379.58|2379.58|2379.58|2379.58|2379.58|0
1647250380000|2022-03-14 09:33:00|2379.36|2379.36|2379.87|2379.87|2379.87|2379.87|2379.29|2379.29|0
1647250420000|2022-03-14 09:33:40|2380.03|2380.03|2381.54|2381.54|2381.71|2381.71|2380.03|2380.03|0
1647250430000|2022-03-14 09:33:50|2381.43|2381.43|2381.3|2381.3|2381.43|2381.43|2381.14|2381.14|0
1647250440000|2022-03-14 09:34:00|2381.36|2381.36|2382.15|2382.15|2382.15|2382.15|2381.36|2381.36|0
1647250450000|2022-03-14 09:34:10|2382.26|2382.26|2382.32|2382.32|2382.32|2382.32|2382.26|2382.26|0
1647250460000|2022-03-14 09:34:20|2382.44|2382.44|2382.59|2382.59|2382.59|2382.59|2382.44|2382.44|0
1647250470000|2022-03-14 09:34:30|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|0
1647250490000|2022-03-14 09:34:50|2382.59|2382.59|2382.59|2382.59|2382.59|2382.59|2382.59|2382.59|0
1647250500000|2022-03-14 09:35:00|2382.93|2382.93|2382.96|2382.96|2382.96|2382.96|2382.93|2382.93|0
1647250510000|2022-03-14 09:35:10|2383.02|2383.02|2383.41|2383.41|2383.41|2383.41|2383.02|2383.02|0
1647250520000|2022-03-14 09:35:20|2383.34|2383.34|2383.34|2383.34|2383.34|2383.34|2383.34|2383.34|0
1647250540000|2022-03-14 09:35:40|2383.42|2383.42|2383.86|2383.86|2383.86|2383.86|2383.42|2383.42|0
1647250550000|2022-03-14 09:35:50|2384.47|2384.47|2384.69|2384.69|2384.69|2384.69|2384.1|2384.1|0
1647250570000|2022-03-14 09:36:10|2384.46|2384.46|2384.46|2384.46|2384.46|2384.46|2384.46|2384.46|0
1647250580000|2022-03-14 09:36:20|2384.32|2384.32|2384.32|2384.32|2384.32|2384.32|2384.32|2384.32|0
1647250590000|2022-03-14 09:36:30|2383.79|2383.79|2383.79|2383.79|2383.79|2383.79|2383.79|2383.79|0
1647250600000|2022-03-14 09:36:40|2384.11|2384.11|2384.24|2384.24|2384.24|2384.24|2384.11|2384.11|0
1647250620000|2022-03-14 09:37:00|2384.3|2384.3|2384.47|2384.47|2384.47|2384.47|2384.3|2384.3|0
1647250630000|2022-03-14 09:37:10|2384.59|2384.59|2384.66|2384.66|2384.66|2384.66|2384.59|2384.59|0
1647250650000|2022-03-14 09:37:30|2384.94|2384.94|2385.05|2385.05|2385.12|2385.12|2384.8|2384.8|0
1647250660000|2022-03-14 09:37:40|2385.09|2385.09|2385.09|2385.09|2385.09|2385.09|2385.09|2385.09|0
1647250690000|2022-03-14 09:38:10|2385.54|2385.54|2385.8|2385.8|2385.8|2385.8|2385.54|2385.54|0
1647250700000|2022-03-14 09:38:20|2385.86|2385.86|2385.92|2385.92|2385.92|2385.92|2385.86|2385.86|0
1647250710000|2022-03-14 09:38:30|2386.08|2386.08|2387.31|2387.31|2387.31|2387.31|2386.08|2386.08|0
1647250720000|2022-03-14 09:38:40|2387.44|2387.44|2387.66|2387.66|2387.94|2387.94|2387.44|2387.44|0
1647250730000|2022-03-14 09:38:50|2387.59|2387.59|2387.91|2387.91|2387.91|2387.91|2387.59|2387.59|0
1647250770000|2022-03-14 09:39:30|2387.84|2387.84|2387.84|2387.84|2387.84|2387.84|2387.84|2387.84|0
1647250780000|2022-03-14 09:39:40|2387.77|2387.77|2387.65|2387.65|2387.77|2387.77|2387.65|2387.65|0
1647250790000|2022-03-14 09:39:50|2387.72|2387.72|2388.19|2388.19|2388.23|2388.23|2387.72|2387.72|0
1647250800000|2022-03-14 09:40:00|2388.33|2388.33|2388.8|2388.8|2388.95|2388.95|2388.33|2388.33|0
1647250810000|2022-03-14 09:40:10|2389.13|2389.13|2388.67|2388.67|2389.13|2389.13|2388.67|2388.67|0
1647250820000|2022-03-14 09:40:20|2388.51|2388.51|2388.51|2388.51|2388.51|2388.51|2388.51|2388.51|0
1647250830000|2022-03-14 09:40:30|2388.39|2388.39|2388.39|2388.39|2388.39|2388.39|2388.39|2388.39|0
1647250840000|2022-03-14 09:40:40|2388.08|2388.08|2388.08|2388.08|2388.08|2388.08|2388.08|2388.08|0
1647250850000|2022-03-14 09:40:50|2388.31|2388.31|2388.69|2388.69|2388.69|2388.69|2388.08|2388.08|0
1647250860000|2022-03-14 09:41:00|2388.91|2388.91|2389.29|2389.29|2389.29|2389.29|2388.8|2388.8|0
1647250900000|2022-03-14 09:41:40|2389.54|2389.54|2390.26|2390.26|2390.26|2390.26|2389.54|2389.54|0
1647250910000|2022-03-14 09:41:50|2390.49|2390.49|2391.04|2391.04|2391.04|2391.04|2390.49|2390.49|0
1647250920000|2022-03-14 09:42:00|2390.71|2390.71|2390.71|2390.71|2390.71|2390.71|2390.71|2390.71|0
1647250930000|2022-03-14 09:42:10|2390.83|2390.83|2390.93|2390.93|2390.93|2390.93|2390.71|2390.71|0
1647250940000|2022-03-14 09:42:20|2391.09|2391.09|2391.09|2391.09|2391.09|2391.09|2391.09|2391.09|0
1647250950000|2022-03-14 09:42:30|2390.6|2390.6|2389.97|2389.97|2390.6|2390.6|2389.97|2389.97|0
1647250970000|2022-03-14 09:42:50|2390.33|2390.33|2390.33|2390.33|2390.33|2390.33|2390.33|2390.33|0
1647250980000|2022-03-14 09:43:00|2390.56|2390.56|2390.55|2390.55|2390.62|2390.62|2390.55|2390.55|0
1647250990000|2022-03-14 09:43:10|2390.48|2390.48|2390.38|2390.38|2390.48|2390.48|2390.38|2390.38|0
1647251000000|2022-03-14 09:43:20|2390.41|2390.41|2391.15|2391.15|2391.15|2391.15|2390.41|2390.41|0
1647251010000|2022-03-14 09:43:30|2391.22|2391.22|2391.33|2391.33|2391.33|2391.33|2390.85|2390.85|0
1647251020000|2022-03-14 09:43:40|2391.49|2391.49|2393.64|2393.64|2393.8|2393.8|2391.49|2391.49|0
1647251030000|2022-03-14 09:43:50|2393.61|2393.61|2393.61|2393.61|2393.61|2393.61|2393.61|2393.61|0
1647251040000|2022-03-14 09:44:00|2393.57|2393.57|2393.88|2393.88|2393.91|2393.91|2393.34|2393.34|0
1647251050000|2022-03-14 09:44:10|2393.74|2393.74|2393.16|2393.16|2393.74|2393.74|2393.05|2393.05|0
1647251060000|2022-03-14 09:44:20|2393.08|2393.08|2391.36|2391.36|2393.08|2393.08|2391.36|2391.36|0
1647251070000|2022-03-14 09:44:30|2391.23|2391.23|2391.15|2391.15|2391.23|2391.23|2390.85|2390.85|0
1647251080000|2022-03-14 09:44:40|2391.07|2391.07|2391.07|2391.07|2391.07|2391.07|2391.07|2391.07|0
1647251090000|2022-03-14 09:44:50|2391.14|2391.14|2391.14|2391.14|2391.14|2391.14|2391.14|2391.14|0
1647251100000|2022-03-14 09:45:00|2391.01|2391.01|2390.85|2390.85|2391.01|2391.01|2390.85|2390.85|0
1647251120000|2022-03-14 09:45:20|2391.48|2391.48|2392.06|2392.06|2392.06|2392.06|2391.48|2391.48|0
1647251130000|2022-03-14 09:45:30|2391.99|2391.99|2391.92|2391.92|2391.99|2391.99|2391.92|2391.92|0
1647251140000|2022-03-14 09:45:40|2391.98|2391.98|2391.92|2391.92|2391.98|2391.98|2391.92|2391.92|0
1647251160000|2022-03-14 09:46:00|2391.96|2391.96|2391.96|2391.96|2391.96|2391.96|2391.96|2391.96|0
1647251190000|2022-03-14 09:46:30|2392.63|2392.63|2392.63|2392.63|2392.63|2392.63|2392.63|2392.63|0
1647251210000|2022-03-14 09:46:50|2392.96|2392.96|2392.96|2392.96|2392.96|2392.96|2392.96|2392.96|0
1647251220000|2022-03-14 09:47:00|2392.73|2392.73|2392.22|2392.22|2392.73|2392.73|2392.12|2392.12|0
1647251230000|2022-03-14 09:47:10|2392.38|2392.38|2392.38|2392.38|2392.38|2392.38|2392.38|2392.38|0
1647251240000|2022-03-14 09:47:20|2392.56|2392.56|2392.75|2392.75|2392.75|2392.75|2392.56|2392.56|0
1647251250000|2022-03-14 09:47:30|2393.21|2393.21|2393.73|2393.73|2393.73|2393.73|2393.21|2393.21|0
1647251260000|2022-03-14 09:47:40|2393.99|2393.99|2393.87|2393.87|2393.99|2393.99|2393.87|2393.87|0
1647251270000|2022-03-14 09:47:50|2393.55|2393.55|2393.55|2393.55|2393.55|2393.55|2393.55|2393.55|0
1647251280000|2022-03-14 09:48:00|2394.32|2394.32|2394.44|2394.44|2394.44|2394.44|2394.28|2394.28|0
1647251290000|2022-03-14 09:48:10|2394.1|2394.1|2393.93|2393.93|2394.25|2394.25|2393.93|2393.93|0
1647251300000|2022-03-14 09:48:20|2393.81|2393.81|2393.85|2393.85|2393.85|2393.85|2393.7|2393.7|0
1647251310000|2022-03-14 09:48:30|2393.96|2393.96|2393.64|2393.64|2393.96|2393.96|2393.64|2393.64|0
1647251320000|2022-03-14 09:48:40|2393.72|2393.72|2393.72|2393.72|2393.72|2393.72|2393.72|2393.72|0
1647251340000|2022-03-14 09:49:00|2393.88|2393.88|2394.29|2394.29|2394.29|2394.29|2393.88|2393.88|0
1647251350000|2022-03-14 09:49:10|2394.36|2394.36|2394.36|2394.36|2394.36|2394.36|2394.36|2394.36|0
1647251360000|2022-03-14 09:49:20|2394.25|2394.25|2394.32|2394.32|2394.32|2394.32|2394.03|2394.03|0
1647251370000|2022-03-14 09:49:30|2394.21|2394.21|2394.65|2394.65|2394.65|2394.65|2394.21|2394.21|0
1647251390000|2022-03-14 09:49:50|2394.73|2394.73|2394.46|2394.46|2394.73|2394.73|2394.46|2394.46|0
1647251400000|2022-03-14 09:50:00|2394.32|2394.32|2393.5|2393.5|2394.32|2394.32|2393.5|2393.5|0
1647251410000|2022-03-14 09:50:10|2393.58|2393.58|2393.5|2393.5|2393.58|2393.58|2393.5|2393.5|0
1647251420000|2022-03-14 09:50:20|2393.28|2393.28|2392.16|2392.16|2393.28|2393.28|2392.16|2392.16|0
1647251440000|2022-03-14 09:50:40|2392.32|2392.32|2392.32|2392.32|2392.32|2392.32|2392.32|2392.32|0
1647251460000|2022-03-14 09:51:00|2392.67|2392.67|2392.79|2392.79|2392.89|2392.89|2392.67|2392.67|0
1647251470000|2022-03-14 09:51:10|2393.14|2393.14|2393.35|2393.35|2393.35|2393.35|2393.14|2393.14|0
1647251480000|2022-03-14 09:51:20|2393.57|2393.57|2393.47|2393.47|2393.57|2393.57|2393.35|2393.35|0
1647251520000|2022-03-14 09:52:00|2393.35|2393.35|2393.28|2393.28|2393.35|2393.35|2393.28|2393.28|0
1647251530000|2022-03-14 09:52:10|2393.36|2393.36|2394.14|2394.14|2394.14|2394.14|2393.36|2393.36|0
1647251540000|2022-03-14 09:52:20|2394.3|2394.3|2394.3|2394.3|2394.3|2394.3|2394.3|2394.3|0
1647251550000|2022-03-14 09:52:30|2394.94|2394.94|2394.95|2394.95|2394.95|2394.95|2394.68|2394.68|0
1647251560000|2022-03-14 09:52:40|2394.79|2394.79|2394.83|2394.83|2394.83|2394.83|2394.79|2394.79|0
1647251570000|2022-03-14 09:52:50|2394.75|2394.75|2394.91|2394.91|2394.91|2394.91|2394.75|2394.75|0
1647251580000|2022-03-14 09:53:00|2394.84|2394.84|2394.84|2394.84|2394.84|2394.84|2394.84|2394.84|0
1647251590000|2022-03-14 09:53:10|2394.77|2394.77|2394.83|2394.83|2394.83|2394.83|2394.77|2394.77|0
1647251630000|2022-03-14 09:53:50|2395.03|2395.03|2395.61|2395.61|2395.61|2395.61|2395.03|2395.03|0
1647251640000|2022-03-14 09:54:00|2395.77|2395.77|2395.93|2395.93|2395.93|2395.93|2395.77|2395.77|0
1647251650000|2022-03-14 09:54:10|2395.7|2395.7|2395.77|2395.77|2395.89|2395.89|2395.7|2395.7|0
1647251670000|2022-03-14 09:54:30|2395.21|2395.21|2395.21|2395.21|2395.37|2395.37|2395.21|2395.21|0
1647251680000|2022-03-14 09:54:40|2394.98|2394.98|2395.14|2395.14|2395.14|2395.14|2394.98|2394.98|0
1647251690000|2022-03-14 09:54:50|2395.07|2395.07|2395.14|2395.14|2395.14|2395.14|2395.07|2395.07|0
1647251700000|2022-03-14 09:55:00|2394.67|2394.67|2394.67|2394.67|2394.67|2394.67|2394.67|2394.67|0
1647251710000|2022-03-14 09:55:10|2394.55|2394.55|2394.51|2394.51|2394.62|2394.62|2394.51|2394.51|0
1647251720000|2022-03-14 09:55:20|2394.36|2394.36|2394.01|2394.01|2394.36|2394.36|2393.89|2393.89|0
1647251730000|2022-03-14 09:55:30|2393.89|2393.89|2394.04|2394.04|2394.04|2394.04|2393.89|2393.89|0
1647251740000|2022-03-14 09:55:40|2394.15|2394.15|2394.52|2394.52|2394.52|2394.52|2394.15|2394.15|0
1647251750000|2022-03-14 09:55:50|2394.41|2394.41|2394.15|2394.15|2394.41|2394.41|2394.15|2394.15|0
1647251760000|2022-03-14 09:56:00|2394.26|2394.26|2394.22|2394.22|2394.29|2394.29|2394.15|2394.15|0
1647251770000|2022-03-14 09:56:10|2394.28|2394.28|2394.87|2394.87|2394.87|2394.87|2394.12|2394.12|0
1647251780000|2022-03-14 09:56:20|2394.95|2394.95|2395.66|2395.66|2395.68|2395.68|2394.95|2394.95|0
1647251790000|2022-03-14 09:56:30|2395.98|2395.98|2395.98|2395.98|2395.98|2395.98|2395.98|2395.98|0
1647251800000|2022-03-14 09:56:40|2396.05|2396.05|2396.05|2396.05|2396.05|2396.05|2396.05|2396.05|0
1647251810000|2022-03-14 09:56:50|2395.98|2395.98|2395.98|2395.98|2395.98|2395.98|2395.98|2395.98|0
1647251820000|2022-03-14 09:57:00|2396.04|2396.04|2395.66|2395.66|2396.1|2396.1|2395.66|2395.66|0
1647251830000|2022-03-14 09:57:10|2395.53|2395.53|2394.84|2394.84|2395.53|2395.53|2394.84|2394.84|0
1647251840000|2022-03-14 09:57:20|2394.7|2394.7|2394.08|2394.08|2394.7|2394.7|2394.08|2394.08|0
1647251850000|2022-03-14 09:57:30|2394|2394|2393.66|2393.66|2394|2394|2393.66|2393.66|0
1647251860000|2022-03-14 09:57:40|2393.54|2393.54|2392.7|2392.7|2393.54|2393.54|2392.7|2392.7|0
1647251870000|2022-03-14 09:57:50|2392.48|2392.48|2392.84|2392.84|2392.84|2392.84|2392.48|2392.48|0
1647251880000|2022-03-14 09:58:00|2393.24|2393.24|2393.24|2393.24|2393.24|2393.24|2393.24|2393.24|0
1647251910000|2022-03-14 09:58:30|2392.76|2392.76|2392.76|2392.76|2392.76|2392.76|2392.76|2392.76|0
1647251920000|2022-03-14 09:58:40|2392.88|2392.88|2392.88|2392.88|2392.88|2392.88|2392.88|2392.88|0
1647251930000|2022-03-14 09:58:50|2392.57|2392.57|2393.4|2393.4|2393.4|2393.4|2392.42|2392.42|0
1647251940000|2022-03-14 09:59:00|2393.88|2393.88|2394.52|2394.52|2394.52|2394.52|2393.88|2393.88|0
1647251950000|2022-03-14 09:59:10|2394.29|2394.29|2394.13|2394.13|2394.29|2394.29|2394.13|2394.13|0
1647251960000|2022-03-14 09:59:20|2394.24|2394.24|2393.58|2393.58|2394.24|2394.24|2393.58|2393.58|0
1647251970000|2022-03-14 09:59:30|2393.51|2393.51|2393.51|2393.51|2393.51|2393.51|2393.51|2393.51|0
1647251980000|2022-03-14 09:59:40|2393.54|2393.54|2393.54|2393.54|2393.54|2393.54|2393.54|2393.54|0
1647251990000|2022-03-14 09:59:50|2393.38|2393.38|2393.34|2393.34|2393.38|2393.38|2393.34|2393.34|0
1647252000000|2022-03-14 10:00:00|2393.1|2393.1|2392.65|2392.65|2393.1|2393.1|2392.65|2392.65|0
1647252010000|2022-03-14 10:00:10|2392.71|2392.71|2392.71|2392.71|2392.71|2392.71|2392.71|2392.71|0
1647252030000|2022-03-14 10:00:30|2392.74|2392.74|2393.14|2393.14|2393.14|2393.14|2392.74|2392.74|0
1647252040000|2022-03-14 10:00:40|2393.18|2393.18|2393.37|2393.37|2393.37|2393.37|2393.1|2393.1|0
1647252060000|2022-03-14 10:01:00|2393.19|2393.19|2393.07|2393.07|2393.19|2393.19|2393.07|2393.07|0
1647252070000|2022-03-14 10:01:10|2392.91|2392.91|2392.49|2392.49|2392.91|2392.91|2392.49|2392.49|0
1647252080000|2022-03-14 10:01:20|2392.22|2392.22|2392.65|2392.65|2392.65|2392.65|2392.22|2392.22|0
1647252110000|2022-03-14 10:01:50|2392.58|2392.58|2392.58|2392.58|2392.58|2392.58|2392.58|2392.58|0
1647252130000|2022-03-14 10:02:10|2392.44|2392.44|2391.43|2391.43|2392.44|2392.44|2391.43|2391.43|0
1647252140000|2022-03-14 10:02:20|2391.55|2391.55|2391.79|2391.79|2391.79|2391.79|2391.55|2391.55|0
1647252150000|2022-03-14 10:02:30|2391.91|2391.91|2391.91|2391.91|2391.91|2391.91|2391.91|2391.91|0
1647252180000|2022-03-14 10:03:00|2391.78|2391.78|2391.78|2391.78|2391.78|2391.78|2391.78|2391.78|0
1647252200000|2022-03-14 10:03:20|2391.9|2391.9|2391.9|2391.9|2391.9|2391.9|2391.9|2391.9|0
1647252210000|2022-03-14 10:03:30|2392.22|2392.22|2392.22|2392.22|2392.22|2392.22|2392.22|2392.22|0
1647252220000|2022-03-14 10:03:40|2392.28|2392.28|2392.59|2392.59|2392.59|2392.59|2392.28|2392.28|0
1647252230000|2022-03-14 10:03:50|2392.47|2392.47|2392.41|2392.41|2392.47|2392.47|2392.41|2392.41|0
1647252240000|2022-03-14 10:04:00|2392.27|2392.27|2391.5|2391.5|2392.42|2392.42|2391.5|2391.5|0
1647252260000|2022-03-14 10:04:20|2391.44|2391.44|2391.44|2391.44|2391.44|2391.44|2391.44|2391.44|0
1647252270000|2022-03-14 10:04:30|2391.37|2391.37|2391.48|2391.48|2391.48|2391.48|2391.37|2391.37|0
1647252280000|2022-03-14 10:04:40|2391.43|2391.43|2390.92|2390.92|2391.43|2391.43|2390.92|2390.92|0
1647252300000|2022-03-14 10:05:00|2391|2391|2390.62|2390.62|2391|2391|2390.62|2390.62|0
1647252310000|2022-03-14 10:05:10|2390.47|2390.47|2390.47|2390.47|2390.47|2390.47|2390.47|2390.47|0
1647252320000|2022-03-14 10:05:20|2390.62|2390.62|2390.62|2390.62|2390.62|2390.62|2390.62|2390.62|0
1647252330000|2022-03-14 10:05:30|2390.18|2390.18|2390.33|2390.33|2390.33|2390.33|2390.18|2390.18|0
1647252350000|2022-03-14 10:05:50|2390.4|2390.4|2390.4|2390.4|2390.47|2390.47|2390.4|2390.4|0
1647252360000|2022-03-14 10:06:00|2390.52|2390.52|2390.52|2390.52|2390.52|2390.52|2390.52|2390.52|0
1647252380000|2022-03-14 10:06:20|2390.37|2390.37|2390.37|2390.37|2390.37|2390.37|2390.37|2390.37|0
1647252400000|2022-03-14 10:06:40|2390.3|2390.3|2389.72|2389.72|2390.3|2390.3|2389.72|2389.72|0
1647252420000|2022-03-14 10:07:00|2389.39|2389.39|2389.2|2389.2|2389.39|2389.39|2389.2|2389.2|0
1647252430000|2022-03-14 10:07:10|2388.94|2388.94|2388.83|2388.83|2388.94|2388.94|2388.71|2388.71|0
1647252450000|2022-03-14 10:07:30|2388.67|2388.67|2388.67|2388.67|2388.67|2388.67|2388.67|2388.67|0
1647252460000|2022-03-14 10:07:40|2388.14|2388.14|2388.14|2388.14|2388.14|2388.14|2388.14|2388.14|0
1647252480000|2022-03-14 10:08:00|2388.2|2388.2|2388.2|2388.2|2388.2|2388.2|2388.2|2388.2|0
1647252490000|2022-03-14 10:08:10|2388.14|2388.14|2388.01|2388.01|2388.14|2388.14|2388.01|2388.01|0
1647252510000|2022-03-14 10:08:30|2387.94|2387.94|2386.3|2386.3|2387.94|2387.94|2386.3|2386.3|0
1647252520000|2022-03-14 10:08:40|2386.23|2386.23|2385.84|2385.84|2386.23|2386.23|2385.84|2385.84|0
1647252530000|2022-03-14 10:08:50|2385.64|2385.64|2385.64|2385.64|2385.64|2385.64|2385.64|2385.64|0
1647252540000|2022-03-14 10:09:00|2385.77|2385.77|2386.46|2386.46|2386.46|2386.46|2385.77|2385.77|0
1647252550000|2022-03-14 10:09:10|2386.38|2386.38|2386.52|2386.52|2386.52|2386.52|2386.38|2386.38|0
1647252560000|2022-03-14 10:09:20|2386.4|2386.4|2387.31|2387.31|2387.31|2387.31|2386.4|2386.4|0
1647252570000|2022-03-14 10:09:30|2387.15|2387.15|2387.15|2387.15|2387.15|2387.15|2387.15|2387.15|0
1647252580000|2022-03-14 10:09:40|2387.29|2387.29|2387.11|2387.11|2387.29|2387.29|2387.11|2387.11|0
1647252590000|2022-03-14 10:09:50|2386.99|2386.99|2387.15|2387.15|2387.15|2387.15|2386.99|2386.99|0
1647252600000|2022-03-14 10:10:00|2387.78|2387.78|2387.64|2387.64|2387.94|2387.94|2387.64|2387.64|0
1647252610000|2022-03-14 10:10:10|2387.32|2387.32|2386.69|2386.69|2387.32|2387.32|2386.69|2386.69|0
1647252620000|2022-03-14 10:10:20|2386.61|2386.61|2386.72|2386.72|2386.72|2386.72|2386.19|2386.19|0
1647252630000|2022-03-14 10:10:30|2386.48|2386.48|2383.19|2383.19|2386.48|2386.48|2383.19|2383.19|0
1647252640000|2022-03-14 10:10:40|2383.27|2383.27|2383.87|2383.87|2383.87|2383.87|2382.89|2382.89|0
1647252650000|2022-03-14 10:10:50|2383.74|2383.74|2383.74|2383.74|2383.74|2383.74|2383.74|2383.74|0
1647252660000|2022-03-14 10:11:00|2383.81|2383.81|2383.69|2383.69|2383.81|2383.81|2383.69|2383.69|0
1647252670000|2022-03-14 10:11:10|2383.83|2383.83|2383.96|2383.96|2383.96|2383.96|2383.83|2383.83|0
1647252680000|2022-03-14 10:11:20|2384.09|2384.09|2384.09|2384.09|2384.09|2384.09|2384.09|2384.09|0
1647252690000|2022-03-14 10:11:30|2384.17|2384.17|2384.51|2384.51|2384.51|2384.51|2384.17|2384.17|0
1647252710000|2022-03-14 10:11:50|2384.38|2384.38|2384.38|2384.38|2384.38|2384.38|2384.38|2384.38|0
1647252720000|2022-03-14 10:12:00|2384.32|2384.32|2384.44|2384.44|2384.44|2384.44|2384.32|2384.32|0
1647252730000|2022-03-14 10:12:10|2384.6|2384.6|2384.6|2384.6|2384.6|2384.6|2384.6|2384.6|0
1647252740000|2022-03-14 10:12:20|2384.88|2384.88|2384.81|2384.81|2384.88|2384.88|2384.81|2384.81|0
1647252750000|2022-03-14 10:12:30|2385.08|2385.08|2384.68|2384.68|2385.08|2385.08|2384.68|2384.68|0
1647252760000|2022-03-14 10:12:40|2384.84|2384.84|2384.95|2384.95|2384.95|2384.95|2384.84|2384.84|0
1647252780000|2022-03-14 10:13:00|2385.02|2385.02|2385.02|2385.02|2385.02|2385.02|2385.02|2385.02|0
1647252790000|2022-03-14 10:13:10|2385.14|2385.14|2385.3|2385.3|2385.3|2385.3|2385.14|2385.14|0
1647252800000|2022-03-14 10:13:20|2385.17|2385.17|2385.17|2385.17|2385.17|2385.17|2385.17|2385.17|0
1647252830000|2022-03-14 10:13:50|2384.77|2384.77|2384.95|2384.95|2384.95|2384.95|2384.77|2384.77|0
1647252840000|2022-03-14 10:14:00|2385.01|2385.01|2385.01|2385.01|2385.01|2385.01|2385.01|2385.01|0
1647252860000|2022-03-14 10:14:20|2384.77|2384.77|2384.61|2384.61|2384.77|2384.77|2384.61|2384.61|0
1647252870000|2022-03-14 10:14:30|2384.35|2384.35|2384.28|2384.28|2384.35|2384.35|2384.12|2384.12|0
1647252880000|2022-03-14 10:14:40|2384.5|2384.5|2384.64|2384.64|2384.64|2384.64|2384.43|2384.43|0
1647252900000|2022-03-14 10:15:00|2384.89|2384.89|2384.87|2384.87|2385.07|2385.07|2384.87|2384.87|0
1647252920000|2022-03-14 10:15:20|2384.74|2384.74|2384.74|2384.74|2384.74|2384.74|2384.74|2384.74|0
1647252940000|2022-03-14 10:15:40|2385.18|2385.18|2385.45|2385.45|2386.05|2386.05|2385.18|2385.18|0
1647252950000|2022-03-14 10:15:50|2385.61|2385.61|2385.39|2385.39|2385.61|2385.61|2385.39|2385.39|0
1647252960000|2022-03-14 10:16:00|2385.63|2385.63|2385.97|2385.97|2385.97|2385.97|2385.63|2385.63|0
1647252970000|2022-03-14 10:16:10|2385.89|2385.89|2386.37|2386.37|2386.37|2386.37|2385.89|2385.89|0
1647252980000|2022-03-14 10:16:20|2385.73|2385.73|2385.8|2385.8|2385.8|2385.8|2385.73|2385.73|0
1647253000000|2022-03-14 10:16:40|2385.58|2385.58|2385.58|2385.58|2385.58|2385.58|2385.58|2385.58|0
1647253010000|2022-03-14 10:16:50|2385.37|2385.37|2385.44|2385.44|2385.44|2385.44|2385.37|2385.37|0
1647253020000|2022-03-14 10:17:00|2385.12|2385.12|2385.12|2385.12|2385.12|2385.12|2385.12|2385.12|0
1647253050000|2022-03-14 10:17:30|2384.87|2384.87|2384.94|2384.94|2384.94|2384.94|2384.87|2384.87|0
1647253060000|2022-03-14 10:17:40|2385.01|2385.01|2385.01|2385.01|2385.01|2385.01|2385.01|2385.01|0
1647253070000|2022-03-14 10:17:50|2385.07|2385.07|2385.07|2385.07|2385.07|2385.07|2385.07|2385.07|0
1647253090000|2022-03-14 10:18:10|2385|2385|2384.97|2384.97|2385|2385|2384.97|2384.97|0
1647253100000|2022-03-14 10:18:20|2384.91|2384.91|2384.91|2384.91|2384.91|2384.91|2384.91|2384.91|0
1647253120000|2022-03-14 10:18:40|2384.57|2384.57|2383.94|2383.94|2384.57|2384.57|2383.94|2383.94|0
1647253130000|2022-03-14 10:18:50|2383.75|2383.75|2383.07|2383.07|2383.75|2383.75|2383.07|2383.07|0
1647253140000|2022-03-14 10:19:00|2382.91|2382.91|2382.91|2382.91|2382.91|2382.91|2382.91|2382.91|0
1647253160000|2022-03-14 10:19:20|2382.75|2382.75|2382.75|2382.75|2382.75|2382.75|2382.75|2382.75|0
1647253180000|2022-03-14 10:19:40|2382.52|2382.52|2382.52|2382.52|2382.52|2382.52|2382.52|2382.52|0
1647253190000|2022-03-14 10:19:50|2382.6|2382.6|2382.6|2382.6|2382.6|2382.6|2382.6|2382.6|0
1647253200000|2022-03-14 10:20:00|2382.52|2382.52|2382.68|2382.68|2382.68|2382.68|2382.45|2382.45|0
1647253230000|2022-03-14 10:20:30|2383|2383|2384.54|2384.54|2384.7|2384.7|2383|2383|0
1647253240000|2022-03-14 10:20:40|2384.69|2384.69|2384.69|2384.69|2384.69|2384.69|2384.69|2384.69|0
1647253250000|2022-03-14 10:20:50|2384.81|2384.81|2385.12|2385.12|2385.12|2385.12|2384.81|2384.81|0
1647253280000|2022-03-14 10:21:20|2385.34|2385.34|2385.34|2385.34|2385.34|2385.34|2385.34|2385.34|0
1647253300000|2022-03-14 10:21:40|2385.27|2385.27|2385.11|2385.11|2385.27|2385.27|2385.11|2385.11|0
1647253310000|2022-03-14 10:21:50|2385.17|2385.17|2385.17|2385.17|2385.17|2385.17|2385.17|2385.17|0
1647253320000|2022-03-14 10:22:00|2385.3|2385.3|2385.3|2385.3|2385.3|2385.3|2385.3|2385.3|0
1647253330000|2022-03-14 10:22:10|2385.34|2385.34|2385.34|2385.34|2385.34|2385.34|2385.34|2385.34|0
1647253340000|2022-03-14 10:22:20|2385.24|2385.24|2385.24|2385.24|2385.24|2385.24|2385.24|2385.24|0
1647253360000|2022-03-14 10:22:40|2385.12|2385.12|2385.12|2385.12|2385.12|2385.12|2385.12|2385.12|0
1647253370000|2022-03-14 10:22:50|2385.18|2385.18|2385.18|2385.18|2385.18|2385.18|2385.18|2385.18|0
1647253380000|2022-03-14 10:23:00|2385.11|2385.11|2385.11|2385.11|2385.11|2385.11|2385.11|2385.11|0
1647253390000|2022-03-14 10:23:10|2385.03|2385.03|2384.91|2384.91|2385.03|2385.03|2384.74|2384.74|0
1647253400000|2022-03-14 10:23:20|2385.12|2385.12|2386.08|2386.08|2386.08|2386.08|2385.12|2385.12|0
1647253410000|2022-03-14 10:23:30|2386.55|2386.55|2386.55|2386.55|2386.55|2386.55|2386.55|2386.55|0
1647253420000|2022-03-14 10:23:40|2386.87|2386.87|2386.87|2386.87|2386.87|2386.87|2386.87|2386.87|0
1647253430000|2022-03-14 10:23:50|2386.73|2386.73|2386.67|2386.67|2386.73|2386.73|2386.55|2386.55|0
1647253440000|2022-03-14 10:24:00|2386.75|2386.75|2386.92|2386.92|2386.97|2386.97|2386.75|2386.75|0
1647253450000|2022-03-14 10:24:10|2387.56|2387.56|2387.56|2387.56|2387.56|2387.56|2387.56|2387.56|0
1647253460000|2022-03-14 10:24:20|2387.4|2387.4|2387.74|2387.74|2387.74|2387.74|2387.4|2387.4|0
1647253470000|2022-03-14 10:24:30|2387.87|2387.87|2387.97|2387.97|2388.05|2388.05|2387.87|2387.87|0
1647253480000|2022-03-14 10:24:40|2388.1|2388.1|2388.1|2388.1|2388.1|2388.1|2388.1|2388.1|0
1647253490000|2022-03-14 10:24:50|2388.72|2388.72|2388.92|2388.92|2388.92|2388.92|2388.72|2388.72|0
1647253500000|2022-03-14 10:25:00|2388.99|2388.99|2388.96|2388.96|2389.25|2389.25|2388.96|2388.96|0
1647253510000|2022-03-14 10:25:10|2388.85|2388.85|2388.81|2388.81|2388.85|2388.85|2388.74|2388.74|0
1647253530000|2022-03-14 10:25:30|2388.74|2388.74|2389.03|2389.03|2389.03|2389.03|2388.74|2388.74|0
1647253540000|2022-03-14 10:25:40|2389.09|2389.09|2388.7|2388.7|2389.09|2389.09|2388.7|2388.7|0
1647253550000|2022-03-14 10:25:50|2388.52|2388.52|2388.45|2388.45|2388.52|2388.52|2388.45|2388.45|0
1647253560000|2022-03-14 10:26:00|2388.29|2388.29|2387.47|2387.47|2388.29|2388.29|2387.37|2387.37|0
1647253570000|2022-03-14 10:26:10|2387.13|2387.13|2387.13|2387.13|2387.13|2387.13|2387.13|2387.13|0
1647253580000|2022-03-14 10:26:20|2387.17|2387.17|2387.17|2387.17|2387.17|2387.17|2387.17|2387.17|0
1647253590000|2022-03-14 10:26:30|2387.1|2387.1|2387.03|2387.03|2387.1|2387.1|2387.03|2387.03|0
1647253600000|2022-03-14 10:26:40|2386.87|2386.87|2386.87|2386.87|2386.87|2386.87|2386.87|2386.87|0
1647253610000|2022-03-14 10:26:50|2386.71|2386.71|2386.71|2386.71|2386.71|2386.71|2386.71|2386.71|0
1647253620000|2022-03-14 10:27:00|2386.58|2386.58|2386.58|2386.58|2386.58|2386.58|2386.58|2386.58|0
1647253630000|2022-03-14 10:27:10|2386.51|2386.51|2386.85|2386.85|2386.98|2386.98|2386.51|2386.51|0
1647253640000|2022-03-14 10:27:20|2386.99|2386.99|2387.58|2387.58|2387.65|2387.65|2386.99|2386.99|0
1647253650000|2022-03-14 10:27:30|2387.1|2387.1|2387.1|2387.1|2387.1|2387.1|2387.1|2387.1|0
1647253670000|2022-03-14 10:27:50|2387.33|2387.33|2387.51|2387.51|2387.51|2387.51|2387.33|2387.33|0
1647253710000|2022-03-14 10:28:30|2387.83|2387.83|2387.83|2387.83|2387.83|2387.83|2387.83|2387.83|0
1647253720000|2022-03-14 10:28:40|2388.17|2388.17|2388.04|2388.04|2388.17|2388.17|2388.04|2388.04|0
1647253730000|2022-03-14 10:28:50|2388.2|2388.2|2388.53|2388.53|2388.53|2388.53|2388.2|2388.2|0
1647253740000|2022-03-14 10:29:00|2388.69|2388.69|2388.69|2388.69|2388.69|2388.69|2388.69|2388.69|0
1647253750000|2022-03-14 10:29:10|2388.95|2388.95|2388.94|2388.94|2389.2|2389.2|2388.94|2388.94|0
1647253760000|2022-03-14 10:29:20|2388.58|2388.58|2388.77|2388.77|2388.77|2388.77|2388.45|2388.45|0
1647253770000|2022-03-14 10:29:30|2388.93|2388.93|2390.09|2390.09|2390.09|2390.09|2388.93|2388.93|0
1647253780000|2022-03-14 10:29:40|2390.15|2390.15|2390.15|2390.15|2390.15|2390.15|2390.15|2390.15|0
1647253790000|2022-03-14 10:29:50|2390.09|2390.09|2390.09|2390.09|2390.09|2390.09|2390.09|2390.09|0
1647253800000|2022-03-14 10:30:00|2390.16|2390.16|2390.64|2390.64|2390.64|2390.64|2390.16|2390.16|0
1647253810000|2022-03-14 10:30:10|2390.8|2390.8|2391|2391|2391|2391|2390.8|2390.8|0
1647253820000|2022-03-14 10:30:20|2391.14|2391.14|2391.21|2391.21|2391.21|2391.21|2391.14|2391.14|0
1647253830000|2022-03-14 10:30:30|2391.37|2391.37|2392.16|2392.16|2392.16|2392.16|2391.37|2391.37|0
1647253840000|2022-03-14 10:30:40|2392.29|2392.29|2392.58|2392.58|2392.58|2392.58|2392.26|2392.26|0
1647253850000|2022-03-14 10:30:50|2392.97|2392.97|2393.04|2393.04|2393.04|2393.04|2392.97|2392.97|0
1647253860000|2022-03-14 10:31:00|2392.93|2392.93|2393.28|2393.28|2393.28|2393.28|2392.93|2392.93|0
1647253870000|2022-03-14 10:31:10|2393.9|2393.9|2394.03|2394.03|2394.03|2394.03|2393.9|2393.9|0
1647253880000|2022-03-14 10:31:20|2394.09|2394.09|2394.51|2394.51|2394.51|2394.51|2394.09|2394.09|0
1647253890000|2022-03-14 10:31:30|2394.43|2394.43|2394.27|2394.27|2394.43|2394.43|2394.27|2394.27|0
1647253900000|2022-03-14 10:31:40|2394.11|2394.11|2393.52|2393.52|2394.15|2394.15|2393.52|2393.52|0
1647253910000|2022-03-14 10:31:50|2393.13|2393.13|2392.58|2392.58|2393.13|2393.13|2392.58|2392.58|0
1647253920000|2022-03-14 10:32:00|2392.34|2392.34|2391.92|2391.92|2392.34|2392.34|2391.92|2391.92|0
1647253930000|2022-03-14 10:32:10|2391.89|2391.89|2391.06|2391.06|2391.89|2391.89|2391.06|2391.06|0
1647253940000|2022-03-14 10:32:20|2390.74|2390.74|2390.74|2390.74|2390.74|2390.74|2390.74|2390.74|0
1647253950000|2022-03-14 10:32:30|2390.48|2390.48|2389.73|2389.73|2390.48|2390.48|2389.73|2389.73|0
1647253960000|2022-03-14 10:32:40|2389.48|2389.48|2389.7|2389.7|2389.7|2389.7|2389.48|2389.48|0
1647253970000|2022-03-14 10:32:50|2389.83|2389.83|2390.06|2390.06|2390.06|2390.06|2389.83|2389.83|0
1647253980000|2022-03-14 10:33:00|2390.12|2390.12|2390.44|2390.44|2390.44|2390.44|2390.12|2390.12|0
1647254010000|2022-03-14 10:33:30|2389.8|2389.8|2389.8|2389.8|2389.8|2389.8|2389.8|2389.8|0
1647254020000|2022-03-14 10:33:40|2389.53|2389.53|2389.53|2389.53|2389.53|2389.53|2389.53|2389.53|0
1647254030000|2022-03-14 10:33:50|2389.85|2389.85|2389.85|2389.85|2389.85|2389.85|2389.85|2389.85|0
1647254040000|2022-03-14 10:34:00|2389.98|2389.98|2389.86|2389.86|2389.98|2389.98|2389.86|2389.86|0
1647254050000|2022-03-14 10:34:10|2390|2390|2390|2390|2390|2390|2390|2390|0
1647254060000|2022-03-14 10:34:20|2390.29|2390.29|2390.43|2390.43|2390.43|2390.43|2390.29|2390.29|0
1647254070000|2022-03-14 10:34:30|2390.49|2390.49|2390.44|2390.44|2390.49|2390.49|2390.27|2390.27|0
1647254080000|2022-03-14 10:34:40|2390.67|2390.67|2390.74|2390.74|2390.93|2390.93|2390.67|2390.67|0
1647254090000|2022-03-14 10:34:50|2390.95|2390.95|2390.95|2390.95|2390.95|2390.95|2390.95|2390.95|0
1647254100000|2022-03-14 10:35:00|2391|2391|2390.89|2390.89|2391|2391|2390.89|2390.89|0
1647254120000|2022-03-14 10:35:20|2391|2391|2390.88|2390.88|2391|2391|2390.88|2390.88|0
1647254130000|2022-03-14 10:35:30|2391.21|2391.21|2390.66|2390.66|2391.21|2391.21|2390.59|2390.59|0
1647254140000|2022-03-14 10:35:40|2390.54|2390.54|2390.54|2390.54|2390.54|2390.54|2390.54|2390.54|0
1647254150000|2022-03-14 10:35:50|2390.47|2390.47|2390.47|2390.47|2390.47|2390.47|2390.47|2390.47|0
1647254160000|2022-03-14 10:36:00|2390.4|2390.4|2390.4|2390.4|2390.4|2390.4|2390.4|2390.4|0
1647254190000|2022-03-14 10:36:30|2390.56|2390.56|2391.59|2391.59|2391.59|2391.59|2390.42|2390.42|0
1647254200000|2022-03-14 10:36:40|2391.11|2391.11|2390.96|2390.96|2391.11|2391.11|2390.96|2390.96|0
1647254210000|2022-03-14 10:36:50|2391.28|2391.28|2391.28|2391.28|2391.28|2391.28|2391.28|2391.28|0
1647254240000|2022-03-14 10:37:20|2391.12|2391.12|2391.12|2391.12|2391.12|2391.12|2391.12|2391.12|0
1647254250000|2022-03-14 10:37:30|2390.98|2390.98|2390.98|2390.98|2390.98|2390.98|2390.98|2390.98|0
1647254300000|2022-03-14 10:38:20|2390.4|2390.4|2390.52|2390.52|2390.52|2390.52|2390.3|2390.3|0
1647254310000|2022-03-14 10:38:30|2390.45|2390.45|2390.45|2390.45|2390.45|2390.45|2390.45|2390.45|0
1647254330000|2022-03-14 10:38:50|2390.61|2390.61|2390.61|2390.61|2390.61|2390.61|2390.61|2390.61|0
1647254350000|2022-03-14 10:39:10|2390.48|2390.48|2390.36|2390.36|2390.48|2390.48|2390.24|2390.24|0
1647254360000|2022-03-14 10:39:20|2390.24|2390.24|2390.24|2390.24|2390.24|2390.24|2390.24|2390.24|0
1647254370000|2022-03-14 10:39:30|2390.17|2390.17|2390.17|2390.17|2390.17|2390.17|2390.17|2390.17|0
1647254390000|2022-03-14 10:39:50|2390.23|2390.23|2390.23|2390.23|2390.23|2390.23|2390.23|2390.23|0
1647254400000|2022-03-14 10:40:00|2390.31|2390.31|2390.25|2390.25|2390.31|2390.31|2390.25|2390.25|0
1647254420000|2022-03-14 10:40:20|2390.13|2390.13|2389.81|2389.81|2390.13|2390.13|2389.81|2389.81|0
1647254430000|2022-03-14 10:40:30|2389.5|2389.5|2390.05|2390.05|2390.05|2390.05|2389.5|2389.5|0
1647254440000|2022-03-14 10:40:40|2390.32|2390.32|2390.38|2390.38|2390.56|2390.56|2390.32|2390.32|0
1647254460000|2022-03-14 10:41:00|2390.64|2390.64|2389.57|2389.57|2390.64|2390.64|2389.57|2389.57|0
1647254470000|2022-03-14 10:41:10|2389.73|2389.73|2389.8|2389.8|2389.8|2389.8|2389.73|2389.73|0
1647254500000|2022-03-14 10:41:40|2389.57|2389.57|2389.64|2389.64|2389.64|2389.64|2389.57|2389.57|0
1647254520000|2022-03-14 10:42:00|2389.75|2389.75|2389.75|2389.75|2389.75|2389.75|2389.75|2389.75|0
1647254530000|2022-03-14 10:42:10|2389.87|2389.87|2389.87|2389.87|2389.87|2389.87|2389.87|2389.87|0
1647254540000|2022-03-14 10:42:20|2390.01|2390.01|2390.01|2390.01|2390.01|2390.01|2390.01|2390.01|0
1647254550000|2022-03-14 10:42:30|2390.71|2390.71|2390.47|2390.47|2391.23|2391.23|2390.47|2390.47|0
1647254570000|2022-03-14 10:42:50|2390.36|2390.36|2390.36|2390.36|2390.36|2390.36|2390.36|2390.36|0
1647254580000|2022-03-14 10:43:00|2390.48|2390.48|2390.54|2390.54|2390.54|2390.54|2390.48|2390.48|0
1647254590000|2022-03-14 10:43:10|2390.42|2390.42|2390.42|2390.42|2390.42|2390.42|2390.42|2390.42|0
1647254600000|2022-03-14 10:43:20|2390.1|2390.1|2389.84|2389.84|2390.1|2390.1|2389.84|2389.84|0
1647254610000|2022-03-14 10:43:30|2389.9|2389.9|2389.97|2389.97|2389.97|2389.97|2389.9|2389.9|0
1647254630000|2022-03-14 10:43:50|2389.78|2389.78|2389.72|2389.72|2389.78|2389.78|2389.72|2389.72|0
1647254670000|2022-03-14 10:44:30|2389.66|2389.66|2389.6|2389.6|2389.66|2389.66|2389.6|2389.6|0
1647254680000|2022-03-14 10:44:40|2389.49|2389.49|2389.6|2389.6|2389.6|2389.6|2389.49|2389.49|0
1647254690000|2022-03-14 10:44:50|2389.33|2389.33|2389.33|2389.33|2389.33|2389.33|2389.33|2389.33|0
1647254700000|2022-03-14 10:45:00|2388.95|2388.95|2388.91|2388.91|2388.95|2388.95|2388.75|2388.75|0
1647254710000|2022-03-14 10:45:10|2389.03|2389.03|2389.03|2389.03|2389.03|2389.03|2389.03|2389.03|0
1647254720000|2022-03-14 10:45:20|2388.9|2388.9|2388.9|2388.9|2388.9|2388.9|2388.9|2388.9|0
1647254730000|2022-03-14 10:45:30|2388.84|2388.84|2388.87|2388.87|2388.94|2388.94|2388.84|2388.84|0
1647254740000|2022-03-14 10:45:40|2389.28|2389.28|2388.91|2388.91|2389.34|2389.34|2388.91|2388.91|0
1647254750000|2022-03-14 10:45:50|2388.42|2388.42|2388.31|2388.31|2388.42|2388.42|2388.31|2388.31|0
1647254760000|2022-03-14 10:46:00|2388.24|2388.24|2388.24|2388.24|2388.24|2388.24|2388.24|2388.24|0
1647254770000|2022-03-14 10:46:10|2388.17|2388.17|2388.17|2388.17|2388.17|2388.17|2388.17|2388.17|0
1647254810000|2022-03-14 10:46:50|2388.3|2388.3|2388.7|2388.7|2388.7|2388.7|2388.3|2388.3|0
1647254820000|2022-03-14 10:47:00|2388.73|2388.73|2388.97|2388.97|2388.97|2388.97|2388.73|2388.73|0
1647254850000|2022-03-14 10:47:30|2388.84|2388.84|2388.91|2388.91|2388.91|2388.91|2388.84|2388.84|0
1647254870000|2022-03-14 10:47:50|2388.83|2388.83|2388.83|2388.83|2388.83|2388.83|2388.83|2388.83|0
1647254880000|2022-03-14 10:48:00|2389.06|2389.06|2389.06|2389.06|2389.06|2389.06|2389.06|2389.06|0
1647254890000|2022-03-14 10:48:10|2388.99|2388.99|2388.99|2388.99|2388.99|2388.99|2388.99|2388.99|0
1647254900000|2022-03-14 10:48:20|2388.86|2388.86|2388.86|2388.86|2388.86|2388.86|2388.86|2388.86|0
1647254930000|2022-03-14 10:48:50|2388.23|2388.23|2388.23|2388.23|2388.23|2388.23|2388.23|2388.23|0
1647254950000|2022-03-14 10:49:10|2388.07|2388.07|2388.07|2388.07|2388.07|2388.07|2388.07|2388.07|0
1647254960000|2022-03-14 10:49:20|2387.95|2387.95|2387.83|2387.83|2387.95|2387.95|2387.83|2387.83|0
1647254980000|2022-03-14 10:49:40|2387.76|2387.76|2387.4|2387.4|2387.76|2387.76|2387.4|2387.4|0
1647254990000|2022-03-14 10:49:50|2387.24|2387.24|2387.24|2387.24|2387.24|2387.24|2387.24|2387.24|0
1647255000000|2022-03-14 10:50:00|2386.93|2386.93|2386.87|2386.87|2386.93|2386.93|2386.81|2386.81|0
1647255040000|2022-03-14 10:50:40|2386.8|2386.8|2386.21|2386.21|2386.8|2386.8|2386.21|2386.21|0
1647255070000|2022-03-14 10:51:10|2386|2386|2386.22|2386.22|2386.22|2386.22|2386|2386|0
1647255080000|2022-03-14 10:51:20|2386.07|2386.07|2386.22|2386.22|2386.22|2386.22|2386.07|2386.07|0
1647255110000|2022-03-14 10:51:50|2386.67|2386.67|2386.89|2386.89|2386.89|2386.89|2386.67|2386.67|0
1647255120000|2022-03-14 10:52:00|2386.93|2386.93|2386.93|2386.93|2386.93|2386.93|2386.93|2386.93|0
1647255130000|2022-03-14 10:52:10|2386.99|2386.99|2386.86|2386.86|2386.99|2386.99|2386.83|2386.83|0
1647255160000|2022-03-14 10:52:40|2386.83|2386.83|2386.83|2386.83|2386.83|2386.83|2386.83|2386.83|0
1647255170000|2022-03-14 10:52:50|2386.8|2386.8|2386.8|2386.8|2386.8|2386.8|2386.8|2386.8|0
1647255180000|2022-03-14 10:53:00|2386.74|2386.74|2386.74|2386.74|2386.74|2386.74|2386.67|2386.67|0
1647255190000|2022-03-14 10:53:10|2386.48|2386.48|2386.35|2386.35|2386.48|2386.48|2386.35|2386.35|0
1647255220000|2022-03-14 10:53:40|2386.42|2386.42|2386.42|2386.42|2386.42|2386.42|2386.42|2386.42|0
1647255270000|2022-03-14 10:54:30|2386.61|2386.61|2386.61|2386.61|2386.61|2386.61|2386.61|2386.61|0
1647255290000|2022-03-14 10:54:50|2387.15|2387.15|2387.15|2387.15|2387.15|2387.15|2387.15|2387.15|0
1647255300000|2022-03-14 10:55:00|2387.53|2387.53|2387.74|2387.74|2387.74|2387.74|2387.53|2387.53|0
1647255320000|2022-03-14 10:55:20|2387.34|2387.34|2387.3|2387.3|2387.34|2387.34|2387.21|2387.21|0
1647255330000|2022-03-14 10:55:30|2387.34|2387.34|2387.2|2387.2|2387.34|2387.34|2387.2|2387.2|0
1647255340000|2022-03-14 10:55:40|2387.02|2387.02|2387.06|2387.06|2387.15|2387.15|2387.02|2387.02|0
1647255360000|2022-03-14 10:56:00|2387.22|2387.22|2387.15|2387.15|2387.29|2387.29|2387.15|2387.15|0
1647255380000|2022-03-14 10:56:20|2387.3|2387.3|2387.3|2387.3|2387.3|2387.3|2387.3|2387.3|0
1647255410000|2022-03-14 10:56:50|2387.44|2387.44|2387.44|2387.44|2387.44|2387.44|2387.44|2387.44|0
1647255420000|2022-03-14 10:57:00|2387.3|2387.3|2387.3|2387.3|2387.3|2387.3|2387.3|2387.3|0
1647255430000|2022-03-14 10:57:10|2387.44|2387.44|2387.44|2387.44|2387.44|2387.44|2387.44|2387.44|0
1647255440000|2022-03-14 10:57:20|2387.5|2387.5|2387.5|2387.5|2387.5|2387.5|2387.5|2387.5|0
1647255450000|2022-03-14 10:57:30|2387.58|2387.58|2387.64|2387.64|2387.64|2387.64|2387.33|2387.33|0
1647255460000|2022-03-14 10:57:40|2387.97|2387.97|2387.97|2387.97|2387.97|2387.97|2387.97|2387.97|0
1647255510000|2022-03-14 10:58:30|2387.81|2387.81|2387.81|2387.81|2387.81|2387.81|2387.81|2387.81|0
1647255540000|2022-03-14 10:59:00|2387.76|2387.76|2387.65|2387.65|2387.76|2387.76|2387.65|2387.65|0
1647255560000|2022-03-14 10:59:20|2387.79|2387.79|2387.79|2387.79|2387.79|2387.79|2387.79|2387.79|0
1647255570000|2022-03-14 10:59:30|2387.95|2387.95|2387.91|2387.91|2387.95|2387.95|2387.91|2387.91|0
1647255580000|2022-03-14 10:59:40|2387.94|2387.94|2388.27|2388.27|2388.27|2388.27|2387.94|2387.94|0
1647255590000|2022-03-14 10:59:50|2388.15|2388.15|2388.15|2388.15|2388.15|2388.15|2388.15|2388.15|0
1647255600000|2022-03-14 11:00:00|2388.09|2388.09|2387.75|2387.75|2388.27|2388.27|2387.75|2387.75|0
1647255610000|2022-03-14 11:00:10|2387.81|2387.81|2387.48|2387.48|2387.81|2387.81|2387.48|2387.48|0
1647255620000|2022-03-14 11:00:20|2387|2387|2386.87|2386.87|2387|2387|2386.87|2386.87|0
1647255640000|2022-03-14 11:00:40|2387.08|2387.08|2387.08|2387.08|2387.08|2387.08|2387.08|2387.08|0
1647255650000|2022-03-14 11:00:50|2387.4|2387.4|2387.4|2387.4|2387.4|2387.4|2387.4|2387.4|0
1647255660000|2022-03-14 11:01:00|2387.44|2387.44|2387.44|2387.44|2387.44|2387.44|2387.44|2387.44|0
1647255670000|2022-03-14 11:01:10|2387.31|2387.31|2387.05|2387.05|2387.31|2387.31|2387.02|2387.02|0
1647255700000|2022-03-14 11:01:40|2386.93|2386.93|2386.93|2386.93|2386.93|2386.93|2386.93|2386.93|0
1647255720000|2022-03-14 11:02:00|2386.85|2386.85|2386.92|2386.92|2386.92|2386.92|2386.85|2386.85|0
1647255730000|2022-03-14 11:02:10|2386.77|2386.77|2386.77|2386.77|2386.77|2386.77|2386.77|2386.77|0
1647255740000|2022-03-14 11:02:20|2386.54|2386.54|2386.54|2386.54|2386.54|2386.54|2386.54|2386.54|0
1647255750000|2022-03-14 11:02:30|2386.42|2386.42|2386.18|2386.18|2386.42|2386.42|2386.18|2386.18|0
1647255760000|2022-03-14 11:02:40|2386.06|2386.06|2384.54|2384.54|2386.06|2386.06|2384.54|2384.54|0
1647255770000|2022-03-14 11:02:50|2384.31|2384.31|2384.17|2384.17|2384.31|2384.31|2384.17|2384.17|0
1647255780000|2022-03-14 11:03:00|2384.09|2384.09|2384.17|2384.17|2384.17|2384.17|2384.09|2384.09|0
1647255840000|2022-03-14 11:04:00|2384.04|2384.04|2384.04|2384.04|2384.04|2384.04|2384.04|2384.04|0
1647255870000|2022-03-14 11:04:30|2383.92|2383.92|2383.85|2383.85|2384.15|2384.15|2383.85|2383.85|0
1647255880000|2022-03-14 11:04:40|2383.67|2383.67|2383.67|2383.67|2383.67|2383.67|2383.67|2383.67|0
1647255890000|2022-03-14 11:04:50|2383.3|2383.3|2383.24|2383.24|2383.3|2383.3|2383.24|2383.24|0
1647255900000|2022-03-14 11:05:00|2383.3|2383.3|2383.3|2383.3|2383.3|2383.3|2383.3|2383.3|0
1647255910000|2022-03-14 11:05:10|2383.33|2383.33|2383.3|2383.3|2383.33|2383.33|2383.3|2383.3|0
1647255920000|2022-03-14 11:05:20|2383.57|2383.57|2383.45|2383.45|2383.65|2383.65|2383.38|2383.38|0
1647255930000|2022-03-14 11:05:30|2383.52|2383.52|2383.6|2383.6|2383.6|2383.6|2383.52|2383.52|0
1647255940000|2022-03-14 11:05:40|2383.86|2383.86|2383.86|2383.86|2383.86|2383.86|2383.86|2383.86|0
1647255970000|2022-03-14 11:06:10|2383.93|2383.93|2383.93|2383.93|2383.93|2383.93|2383.93|2383.93|0
1647255990000|2022-03-14 11:06:30|2383.77|2383.77|2383.98|2383.98|2383.98|2383.98|2383.77|2383.77|0
1647256010000|2022-03-14 11:06:50|2383.83|2383.83|2383.83|2383.83|2383.83|2383.83|2383.83|2383.83|0
1647256020000|2022-03-14 11:07:00|2383.76|2383.76|2383.76|2383.76|2383.76|2383.76|2383.76|2383.76|0
1647256030000|2022-03-14 11:07:10|2383.69|2383.69|2383.69|2383.69|2383.69|2383.69|2383.69|2383.69|0
1647256050000|2022-03-14 11:07:30|2383.62|2383.62|2383.62|2383.62|2383.62|2383.62|2383.62|2383.62|0
1647256060000|2022-03-14 11:07:40|2383.55|2383.55|2383.23|2383.23|2383.55|2383.55|2383.23|2383.23|0
1647256070000|2022-03-14 11:07:50|2383.12|2383.12|2382.9|2382.9|2383.12|2383.12|2382.9|2382.9|0
1647256120000|2022-03-14 11:08:40|2382.42|2382.42|2382.58|2382.58|2382.58|2382.58|2382.42|2382.42|0
1647256130000|2022-03-14 11:08:50|2382.42|2382.42|2382.05|2382.05|2382.42|2382.42|2382.05|2382.05|0
1647256140000|2022-03-14 11:09:00|2381.97|2381.97|2381.97|2381.97|2381.97|2381.97|2381.97|2381.97|0
1647256150000|2022-03-14 11:09:10|2381.67|2381.67|2381.67|2381.67|2381.67|2381.67|2381.67|2381.67|0
1647256170000|2022-03-14 11:09:30|2381.6|2381.6|2381.6|2381.6|2381.6|2381.6|2381.6|2381.6|0
1647256180000|2022-03-14 11:09:40|2381.52|2381.52|2381.37|2381.37|2381.52|2381.52|2381.37|2381.37|0
1647256190000|2022-03-14 11:09:50|2381.29|2381.29|2381.61|2381.61|2381.61|2381.61|2381.29|2381.29|0
1647256210000|2022-03-14 11:10:10|2381.08|2381.08|2381.22|2381.22|2381.22|2381.22|2381.08|2381.08|0
1647256220000|2022-03-14 11:10:20|2380.97|2380.97|2381.1|2381.1|2381.1|2381.1|2380.97|2380.97|0
1647256240000|2022-03-14 11:10:40|2381.29|2381.29|2381.77|2381.77|2381.77|2381.77|2381.29|2381.29|0
1647256260000|2022-03-14 11:11:00|2381.84|2381.84|2381.84|2381.84|2381.84|2381.84|2381.84|2381.84|0
1647256270000|2022-03-14 11:11:10|2381.95|2381.95|2382.17|2382.17|2382.17|2382.17|2381.95|2381.95|0
1647256290000|2022-03-14 11:11:30|2382.4|2382.4|2382.56|2382.56|2382.56|2382.56|2382.4|2382.4|0
1647256310000|2022-03-14 11:11:50|2382.68|2382.68|2383.03|2383.03|2383.03|2383.03|2382.68|2382.68|0
1647256320000|2022-03-14 11:12:00|2383.1|2383.1|2383.35|2383.35|2383.35|2383.35|2383.1|2383.1|0
1647256330000|2022-03-14 11:12:10|2383.43|2383.43|2383.43|2383.43|2383.43|2383.43|2383.43|2383.43|0
1647256340000|2022-03-14 11:12:20|2383.75|2383.75|2383.63|2383.63|2383.75|2383.75|2383.63|2383.63|0
1647256350000|2022-03-14 11:12:30|2383.56|2383.56|2383.63|2383.63|2383.63|2383.63|2383.45|2383.45|0
1647256380000|2022-03-14 11:13:00|2383.75|2383.75|2383.75|2383.75|2383.75|2383.75|2383.75|2383.75|0
1647256390000|2022-03-14 11:13:10|2383.59|2383.59|2383.12|2383.12|2383.75|2383.75|2383.12|2383.12|0
1647256420000|2022-03-14 11:13:40|2383.26|2383.26|2383.26|2383.26|2383.26|2383.26|2383.26|2383.26|0
1647256430000|2022-03-14 11:13:50|2383.2|2383.2|2383.2|2383.2|2383.2|2383.2|2383.2|2383.2|0
1647256450000|2022-03-14 11:14:10|2382.72|2382.72|2382.72|2382.72|2382.72|2382.72|2382.72|2382.72|0
1647256470000|2022-03-14 11:14:30|2382.49|2382.49|2382.57|2382.57|2382.65|2382.65|2382.49|2382.49|0
1647256480000|2022-03-14 11:14:40|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|0
1647256510000|2022-03-14 11:15:10|2382.97|2382.97|2382.97|2382.97|2382.97|2382.97|2382.97|2382.97|0
1647256530000|2022-03-14 11:15:30|2383.1|2383.1|2383.1|2383.1|2383.1|2383.1|2383.1|2383.1|0
1647256550000|2022-03-14 11:15:50|2383.22|2383.22|2383.74|2383.74|2383.74|2383.74|2383.22|2383.22|0
1647256590000|2022-03-14 11:16:30|2383.63|2383.63|2383.63|2383.63|2383.63|2383.63|2383.63|2383.63|0
1647256610000|2022-03-14 11:16:50|2383.7|2383.7|2383.57|2383.57|2383.7|2383.7|2383.57|2383.57|0
1647256620000|2022-03-14 11:17:00|2383.53|2383.53|2382.76|2382.76|2383.57|2383.57|2382.76|2382.76|0
1647256650000|2022-03-14 11:17:30|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|0
1647256680000|2022-03-14 11:18:00|2382.57|2382.57|2382.57|2382.57|2382.57|2382.57|2382.57|2382.57|0
1647256690000|2022-03-14 11:18:10|2382.7|2382.7|2382.7|2382.7|2382.7|2382.7|2382.7|2382.7|0
1647256700000|2022-03-14 11:18:20|2382.86|2382.86|2382.99|2382.99|2383.05|2383.05|2382.86|2382.86|0
1647256720000|2022-03-14 11:18:40|2383.25|2383.25|2383.38|2383.38|2383.65|2383.65|2383.25|2383.25|0
1647256730000|2022-03-14 11:18:50|2383.44|2383.44|2383.44|2383.44|2383.44|2383.44|2383.44|2383.44|0
1647256750000|2022-03-14 11:19:10|2383.41|2383.41|2383.41|2383.41|2383.41|2383.41|2383.41|2383.41|0
1647256760000|2022-03-14 11:19:20|2383.56|2383.56|2383.56|2383.56|2383.56|2383.56|2383.56|2383.56|0
1647256770000|2022-03-14 11:19:30|2383.63|2383.63|2383.67|2383.67|2383.67|2383.67|2383.41|2383.41|0
1647256800000|2022-03-14 11:20:00|2383.52|2383.52|2383.52|2383.52|2383.52|2383.52|2383.52|2383.52|0
1647256860000|2022-03-14 11:21:00|2383.58|2383.58|2383.88|2383.88|2383.88|2383.88|2383.58|2383.58|0
1647256870000|2022-03-14 11:21:10|2383.96|2383.96|2383.96|2383.96|2383.96|2383.96|2383.96|2383.96|0
1647256900000|2022-03-14 11:21:40|2383.71|2383.71|2383.65|2383.65|2383.71|2383.71|2383.65|2383.65|0
1647256910000|2022-03-14 11:21:50|2383.99|2383.99|2384.25|2384.25|2384.25|2384.25|2383.99|2383.99|0
1647256950000|2022-03-14 11:22:30|2384.78|2384.78|2384.78|2384.78|2384.78|2384.78|2384.78|2384.78|0
1647256960000|2022-03-14 11:22:40|2384.81|2384.81|2384.81|2384.81|2384.81|2384.81|2384.81|2384.81|0
1647256970000|2022-03-14 11:22:50|2385.03|2385.03|2385.06|2385.06|2385.06|2385.06|2385.03|2385.03|0
1647256990000|2022-03-14 11:23:10|2385.21|2385.21|2385.37|2385.37|2385.37|2385.37|2385.1|2385.1|0
1647257000000|2022-03-14 11:23:20|2385.24|2385.24|2385.24|2385.24|2385.24|2385.24|2385.24|2385.24|0
1647257010000|2022-03-14 11:23:30|2385.16|2385.16|2385.16|2385.16|2385.16|2385.16|2385.16|2385.16|0
1647257020000|2022-03-14 11:23:40|2385.43|2385.43|2385.43|2385.43|2385.43|2385.43|2385.43|2385.43|0
1647257030000|2022-03-14 11:23:50|2385.47|2385.47|2385.47|2385.47|2385.47|2385.47|2385.47|2385.47|0
1647257040000|2022-03-14 11:24:00|2385.53|2385.53|2385.3|2385.3|2385.53|2385.53|2385.3|2385.3|0
1647257050000|2022-03-14 11:24:10|2385.23|2385.23|2385.2|2385.2|2385.23|2385.23|2385.2|2385.2|0
1647257070000|2022-03-14 11:24:30|2385.27|2385.27|2385.27|2385.27|2385.27|2385.27|2385.27|2385.27|0
1647257100000|2022-03-14 11:25:00|2385.33|2385.33|2385.33|2385.33|2385.33|2385.33|2385.33|2385.33|0
1647257110000|2022-03-14 11:25:10|2385.39|2385.39|2383.21|2383.21|2385.39|2385.39|2383.21|2383.21|0
1647257120000|2022-03-14 11:25:20|2383.14|2383.14|2381.83|2381.83|2383.14|2383.14|2381.25|2381.25|0
1647257130000|2022-03-14 11:25:30|2381.99|2381.99|2383.65|2383.65|2383.97|2383.97|2381.99|2381.99|0
1647257140000|2022-03-14 11:25:40|2384.21|2384.21|2384.43|2384.43|2384.47|2384.47|2384.21|2384.21|0
1647257150000|2022-03-14 11:25:50|2385.08|2385.08|2385.04|2385.04|2385.08|2385.08|2385.04|2385.04|0
1647257160000|2022-03-14 11:26:00|2385.35|2385.35|2385.61|2385.61|2385.61|2385.61|2385.35|2385.35|0
1647257170000|2022-03-14 11:26:10|2385.5|2385.5|2385.61|2385.61|2385.61|2385.61|2385.5|2385.5|0
1647257220000|2022-03-14 11:27:00|2385.45|2385.45|2385.6|2385.6|2385.6|2385.6|2385.45|2385.45|0
1647257230000|2022-03-14 11:27:10|2385.51|2385.51|2385.57|2385.57|2385.57|2385.57|2385.51|2385.51|0
1647257240000|2022-03-14 11:27:20|2385.7|2385.7|2385.7|2385.7|2385.7|2385.7|2385.7|2385.7|0
1647257250000|2022-03-14 11:27:30|2385.83|2385.83|2385.83|2385.83|2385.83|2385.83|2385.83|2385.83|0
1647257260000|2022-03-14 11:27:40|2385.98|2385.98|2385.98|2385.98|2385.98|2385.98|2385.98|2385.98|0
1647257280000|2022-03-14 11:28:00|2386.05|2386.05|2386.05|2386.05|2386.05|2386.05|2386.05|2386.05|0
1647257310000|2022-03-14 11:28:30|2385.98|2385.98|2385.98|2385.98|2385.98|2385.98|2385.98|2385.98|0
1647257330000|2022-03-14 11:28:50|2385.74|2385.74|2384.61|2384.61|2385.74|2385.74|2384.61|2384.61|0
1647257340000|2022-03-14 11:29:00|2384.54|2384.54|2383.69|2383.69|2384.54|2384.54|2383.69|2383.69|0
1647257360000|2022-03-14 11:29:20|2383.62|2383.62|2383.62|2383.62|2383.62|2383.62|2383.62|2383.62|0
1647257370000|2022-03-14 11:29:30|2383.5|2383.5|2382.58|2382.58|2383.67|2383.67|2382.58|2382.58|0
1647257380000|2022-03-14 11:29:40|2382.7|2382.7|2383.06|2383.06|2383.06|2383.06|2382.54|2382.54|0
1647257390000|2022-03-14 11:29:50|2382.98|2382.98|2382.76|2382.76|2383.11|2383.11|2382.76|2382.76|0
1647257400000|2022-03-14 11:30:00|2382.28|2382.28|2382.23|2382.23|2382.34|2382.34|2382.23|2382.23|0
1647257420000|2022-03-14 11:30:20|2382.12|2382.12|2381.59|2381.59|2382.12|2382.12|2381.59|2381.59|0
1647257430000|2022-03-14 11:30:30|2381.64|2381.64|2381.85|2381.85|2381.85|2381.85|2381.64|2381.64|0
1647257440000|2022-03-14 11:30:40|2381.89|2381.89|2382.1|2382.1|2382.1|2382.1|2381.89|2381.89|0
1647257460000|2022-03-14 11:31:00|2382.17|2382.17|2382.29|2382.29|2382.29|2382.29|2382.16|2382.16|0
1647257470000|2022-03-14 11:31:10|2382.61|2382.61|2382.64|2382.64|2382.83|2382.83|2382.51|2382.51|0
1647257490000|2022-03-14 11:31:30|2382.77|2382.77|2382.88|2382.88|2382.94|2382.94|2382.77|2382.77|0
1647257510000|2022-03-14 11:31:50|2383.02|2383.02|2383.02|2383.02|2383.02|2383.02|2383.02|2383.02|0
1647257520000|2022-03-14 11:32:00|2383.28|2383.28|2383.54|2383.54|2383.54|2383.54|2383.28|2383.28|0
1647257530000|2022-03-14 11:32:10|2383.7|2383.7|2383.7|2383.7|2383.7|2383.7|2383.7|2383.7|0
1647257550000|2022-03-14 11:32:30|2383.58|2383.58|2383.58|2383.58|2383.58|2383.58|2383.58|2383.58|0
1647257570000|2022-03-14 11:32:50|2383.5|2383.5|2383.46|2383.46|2383.86|2383.86|2383.46|2383.46|0
1647257590000|2022-03-14 11:33:10|2383.68|2383.68|2383.68|2383.68|2383.68|2383.68|2383.68|2383.68|0
1647257600000|2022-03-14 11:33:20|2383.44|2383.44|2383.44|2383.44|2383.44|2383.44|2383.44|2383.44|0
1647257620000|2022-03-14 11:33:40|2383.37|2383.37|2383.18|2383.18|2383.37|2383.37|2383.18|2383.18|0
1647257670000|2022-03-14 11:34:30|2383.11|2383.11|2382.65|2382.65|2383.11|2383.11|2382.65|2382.65|0
1647257680000|2022-03-14 11:34:40|2382.53|2382.53|2382.38|2382.38|2382.65|2382.65|2382.38|2382.38|0
1647257710000|2022-03-14 11:35:10|2382.45|2382.45|2382.45|2382.45|2382.45|2382.45|2382.45|2382.45|0
1647257740000|2022-03-14 11:35:40|2382.6|2382.6|2382.72|2382.72|2382.72|2382.72|2382.6|2382.6|0
1647257750000|2022-03-14 11:35:50|2382.32|2382.32|2382.74|2382.74|2382.74|2382.74|2382.32|2382.32|0
1647257760000|2022-03-14 11:36:00|2382.9|2382.9|2382.9|2382.9|2382.9|2382.9|2382.9|2382.9|0
1647257770000|2022-03-14 11:36:10|2382.97|2382.97|2383.15|2383.15|2383.15|2383.15|2382.97|2382.97|0
1647257780000|2022-03-14 11:36:20|2383.01|2383.01|2382.94|2382.94|2383.01|2383.01|2382.94|2382.94|0
1647257810000|2022-03-14 11:36:50|2382.82|2382.82|2382.82|2382.82|2382.82|2382.82|2382.82|2382.82|0
1647257820000|2022-03-14 11:37:00|2382.89|2382.89|2382.89|2382.89|2382.89|2382.89|2382.89|2382.89|0
1647257850000|2022-03-14 11:37:30|2382.82|2382.82|2382.82|2382.82|2382.82|2382.82|2382.82|2382.82|0
1647257860000|2022-03-14 11:37:40|2383.14|2383.14|2383.3|2383.3|2383.3|2383.3|2383.14|2383.14|0
1647257870000|2022-03-14 11:37:50|2383.86|2383.86|2383.77|2383.77|2383.93|2383.93|2383.77|2383.77|0
1647257880000|2022-03-14 11:38:00|2383.84|2383.84|2383.84|2383.84|2383.84|2383.84|2383.84|2383.84|0
1647257900000|2022-03-14 11:38:20|2383.36|2383.36|2383.58|2383.58|2383.58|2383.58|2383.36|2383.36|0
1647257910000|2022-03-14 11:38:30|2383.52|2383.52|2383.25|2383.25|2383.58|2383.58|2383.25|2383.25|0
1647257920000|2022-03-14 11:38:40|2383.14|2383.14|2383.14|2383.14|2383.14|2383.14|2383.14|2383.14|0
1647257930000|2022-03-14 11:38:50|2382.98|2382.98|2382.98|2382.98|2383.06|2383.06|2382.98|2382.98|0
1647257940000|2022-03-14 11:39:00|2382.45|2382.45|2382.45|2382.45|2382.45|2382.45|2382.45|2382.45|0
1647257950000|2022-03-14 11:39:10|2382.38|2382.38|2382.32|2382.32|2382.38|2382.38|2382.32|2382.32|0
1647257960000|2022-03-14 11:39:20|2381.52|2381.52|2381.58|2381.58|2381.58|2381.58|2381.52|2381.52|0
1647257970000|2022-03-14 11:39:30|2381.9|2381.9|2381.82|2381.82|2381.9|2381.9|2381.82|2381.82|0
1647257990000|2022-03-14 11:39:50|2381.56|2381.56|2381.43|2381.43|2381.56|2381.56|2381.43|2381.43|0
1647258000000|2022-03-14 11:40:00|2381.56|2381.56|2381.56|2381.56|2381.56|2381.56|2381.56|2381.56|0
1647258010000|2022-03-14 11:40:10|2381.4|2381.4|2381.32|2381.32|2381.4|2381.4|2381.24|2381.24|0
1647258030000|2022-03-14 11:40:30|2381.19|2381.19|2381.19|2381.19|2381.19|2381.19|2381.19|2381.19|0
1647258050000|2022-03-14 11:40:50|2381.01|2381.01|2381.01|2381.01|2381.01|2381.01|2381.01|2381.01|0
1647258060000|2022-03-14 11:41:00|2380.85|2380.85|2380.85|2380.85|2380.85|2380.85|2380.85|2380.85|0
1647258070000|2022-03-14 11:41:10|2380.98|2380.98|2382.16|2382.16|2382.16|2382.16|2380.98|2380.98|0
1647258090000|2022-03-14 11:41:30|2382.3|2382.3|2382.71|2382.71|2382.92|2382.92|2382.3|2382.3|0
1647258120000|2022-03-14 11:42:00|2382.57|2382.57|2382.57|2382.57|2382.57|2382.57|2382.57|2382.57|0
1647258160000|2022-03-14 11:42:40|2382.65|2382.65|2382.58|2382.58|2382.65|2382.65|2382.58|2382.58|0
1647258170000|2022-03-14 11:42:50|2382.32|2382.32|2382|2382|2382.32|2382.32|2382|2382|0
1647258180000|2022-03-14 11:43:00|2381.84|2381.84|2381.66|2381.66|2381.84|2381.84|2381.66|2381.66|0
1647258190000|2022-03-14 11:43:10|2381.51|2381.51|2381.51|2381.51|2381.51|2381.51|2381.51|2381.51|0
1647258230000|2022-03-14 11:43:50|2381.48|2381.48|2381.36|2381.36|2381.48|2381.48|2381.23|2381.23|0
1647258240000|2022-03-14 11:44:00|2381.51|2381.51|2381.51|2381.51|2381.51|2381.51|2381.51|2381.51|0
1647258250000|2022-03-14 11:44:10|2381.24|2381.24|2381.37|2381.37|2381.37|2381.37|2381.24|2381.24|0
1647258260000|2022-03-14 11:44:20|2381.44|2381.44|2381.44|2381.44|2381.44|2381.44|2381.44|2381.44|0
1647258280000|2022-03-14 11:44:40|2381.05|2381.05|2381.36|2381.36|2381.36|2381.36|2381.05|2381.05|0
1647258290000|2022-03-14 11:44:50|2381.32|2381.32|2380.78|2380.78|2381.32|2381.32|2380.78|2380.78|0
1647258300000|2022-03-14 11:45:00|2380.71|2380.71|2380.51|2380.51|2380.71|2380.71|2380.36|2380.36|0
1647258360000|2022-03-14 11:46:00|2380.44|2380.44|2380.79|2380.79|2380.79|2380.79|2380.3|2380.3|0
1647258370000|2022-03-14 11:46:10|2380.95|2380.95|2380.95|2380.95|2380.95|2380.95|2380.95|2380.95|0
1647258390000|2022-03-14 11:46:30|2380.79|2380.79|2380.4|2380.4|2380.79|2380.79|2380.39|2380.39|0
1647258400000|2022-03-14 11:46:40|2380.35|2380.35|2380.59|2380.59|2380.59|2380.59|2380.35|2380.35|0
1647258410000|2022-03-14 11:46:50|2380.53|2380.53|2380.35|2380.35|2380.53|2380.53|2380.35|2380.35|0
1647258420000|2022-03-14 11:47:00|2380.09|2380.09|2380.3|2380.3|2380.3|2380.3|2380.02|2380.02|0
1647258440000|2022-03-14 11:47:20|2380.24|2380.24|2380.17|2380.17|2380.24|2380.24|2380.17|2380.17|0
1647258460000|2022-03-14 11:47:40|2379.85|2379.85|2380.22|2380.22|2380.28|2380.28|2379.85|2379.85|0
1647258480000|2022-03-14 11:48:00|2380.16|2380.16|2379.79|2379.79|2380.16|2380.16|2379.79|2379.79|0
1647258490000|2022-03-14 11:48:10|2379.73|2379.73|2379.67|2379.67|2379.73|2379.73|2379.67|2379.67|0
1647258520000|2022-03-14 11:48:40|2379.52|2379.52|2379.58|2379.58|2379.58|2379.58|2379.52|2379.52|0
1647258540000|2022-03-14 11:49:00|2379.29|2379.29|2379.47|2379.47|2379.47|2379.47|2379.29|2379.29|0
1647258560000|2022-03-14 11:49:20|2379.15|2379.15|2379.15|2379.15|2379.15|2379.15|2379.15|2379.15|0
1647258570000|2022-03-14 11:49:30|2379.44|2379.44|2379.51|2379.51|2379.51|2379.51|2379.44|2379.44|0
1647258580000|2022-03-14 11:49:40|2379.7|2379.7|2379.7|2379.7|2379.7|2379.7|2379.7|2379.7|0
1647258590000|2022-03-14 11:49:50|2379.84|2379.84|2380.92|2380.92|2380.92|2380.92|2379.84|2379.84|0
1647258600000|2022-03-14 11:50:00|2381|2381|2381|2381|2381|2381|2381|2381|0
1647258610000|2022-03-14 11:50:10|2380.93|2380.93|2380.93|2380.93|2380.93|2380.93|2380.93|2380.93|0
1647258660000|2022-03-14 11:51:00|2381.14|2381.14|2381.37|2381.37|2381.37|2381.37|2381.14|2381.14|0
1647258670000|2022-03-14 11:51:10|2381.69|2381.69|2381.69|2381.69|2381.69|2381.69|2381.69|2381.69|0
1647258680000|2022-03-14 11:51:20|2381.82|2381.82|2381.58|2381.58|2381.91|2381.91|2381.58|2381.58|0
1647258690000|2022-03-14 11:51:30|2381.31|2381.31|2381.25|2381.25|2381.31|2381.31|2381.25|2381.25|0
1647258700000|2022-03-14 11:51:40|2381.04|2381.04|2380.84|2380.84|2381.04|2381.04|2380.84|2380.84|0
1647258710000|2022-03-14 11:51:50|2380.74|2380.74|2379.99|2379.99|2380.74|2380.74|2379.99|2379.99|0
1647258720000|2022-03-14 11:52:00|2379.76|2379.76|2379.83|2379.83|2379.83|2379.83|2379.76|2379.76|0
1647258730000|2022-03-14 11:52:10|2379.57|2379.57|2379.62|2379.62|2379.62|2379.62|2379.57|2379.57|0
1647258740000|2022-03-14 11:52:20|2379.46|2379.46|2379.39|2379.39|2379.46|2379.46|2379.39|2379.39|0
1647258750000|2022-03-14 11:52:30|2379.52|2379.52|2379.83|2379.83|2379.9|2379.9|2379.52|2379.52|0
1647258760000|2022-03-14 11:52:40|2379.96|2379.96|2380.03|2380.03|2380.03|2380.03|2379.96|2379.96|0
1647258780000|2022-03-14 11:53:00|2380.06|2380.06|2380.29|2380.29|2380.29|2380.29|2380.06|2380.06|0
1647258800000|2022-03-14 11:53:20|2380.32|2380.32|2380.04|2380.04|2380.32|2380.32|2380.04|2380.04|0
1647258820000|2022-03-14 11:53:40|2379.96|2379.96|2380|2380|2380|2380|2379.96|2379.96|0
1647258830000|2022-03-14 11:53:50|2379.78|2379.78|2379.78|2379.78|2379.78|2379.78|2379.78|2379.78|0
1647258840000|2022-03-14 11:54:00|2379.63|2379.63|2379.63|2379.63|2379.63|2379.63|2379.63|2379.63|0
1647258850000|2022-03-14 11:54:10|2379.49|2379.49|2378.51|2378.51|2379.49|2379.49|2378.51|2378.51|0
1647258870000|2022-03-14 11:54:30|2378.44|2378.44|2378.44|2378.44|2378.44|2378.44|2378.44|2378.44|0
1647258880000|2022-03-14 11:54:40|2378.63|2378.63|2378.63|2378.63|2378.63|2378.63|2378.63|2378.63|0
1647258890000|2022-03-14 11:54:50|2378.51|2378.51|2378.26|2378.26|2378.51|2378.51|2378.26|2378.26|0
1647258900000|2022-03-14 11:55:00|2378.19|2378.19|2378.19|2378.19|2378.19|2378.19|2378.19|2378.19|0
1647258910000|2022-03-14 11:55:10|2378.26|2378.26|2379.5|2379.5|2379.65|2379.65|2378.26|2378.26|0
1647258920000|2022-03-14 11:55:20|2379.38|2379.38|2379.26|2379.26|2379.38|2379.38|2379.26|2379.26|0
1647258930000|2022-03-14 11:55:30|2378.99|2378.99|2378.83|2378.83|2378.99|2378.99|2378.83|2378.83|0
1647258940000|2022-03-14 11:55:40|2378.68|2378.68|2378.68|2378.68|2378.68|2378.68|2378.68|2378.68|0
1647258950000|2022-03-14 11:55:50|2378.5|2378.5|2378.68|2378.68|2378.68|2378.68|2378.5|2378.5|0
1647258960000|2022-03-14 11:56:00|2378.64|2378.64|2378.64|2378.64|2378.64|2378.64|2378.64|2378.64|0
1647258990000|2022-03-14 11:56:30|2378.96|2378.96|2378.96|2378.96|2378.96|2378.96|2378.96|2378.96|0
1647259000000|2022-03-14 11:56:40|2379.08|2379.08|2379.08|2379.08|2379.08|2379.08|2379.08|2379.08|0
1647259010000|2022-03-14 11:56:50|2379.4|2379.4|2379.97|2379.97|2379.97|2379.97|2379.4|2379.4|0
1647259020000|2022-03-14 11:57:00|2380.5|2380.5|2381.84|2381.84|2381.84|2381.84|2380.5|2380.5|0
1647259030000|2022-03-14 11:57:10|2381.9|2381.9|2381.9|2381.9|2381.9|2381.9|2381.9|2381.9|0
1647259060000|2022-03-14 11:57:40|2382.06|2382.06|2382.55|2382.55|2382.55|2382.55|2382.06|2382.06|0
1647259080000|2022-03-14 11:58:00|2382.48|2382.48|2382.6|2382.6|2382.6|2382.6|2382.14|2382.14|0
1647259090000|2022-03-14 11:58:10|2382.72|2382.72|2383.24|2383.24|2383.24|2383.24|2382.72|2382.72|0
1647259100000|2022-03-14 11:58:20|2383.38|2383.38|2383.38|2383.38|2383.38|2383.38|2383.38|2383.38|0
1647259110000|2022-03-14 11:58:30|2383.58|2383.58|2383.58|2383.58|2383.58|2383.58|2383.58|2383.58|0
1647259120000|2022-03-14 11:58:40|2383.51|2383.51|2383.51|2383.51|2383.73|2383.73|2383.51|2383.51|0
1647259130000|2022-03-14 11:58:50|2383.54|2383.54|2382.9|2382.9|2383.61|2383.61|2382.9|2382.9|0
1647259140000|2022-03-14 11:59:00|2382.71|2382.71|2382.41|2382.41|2382.71|2382.71|2382.41|2382.41|0
1647259150000|2022-03-14 11:59:10|2382.36|2382.36|2382.36|2382.36|2382.36|2382.36|2382.36|2382.36|0
1647259180000|2022-03-14 11:59:40|2382.3|2382.3|2382.3|2382.3|2382.3|2382.3|2382.3|2382.3|0
1647259190000|2022-03-14 11:59:50|2382.41|2382.41|2382.41|2382.41|2382.41|2382.41|2382.41|2382.41|0
1647259200000|2022-03-14 12:00:00|2382.18|2382.18|2381.51|2381.51|2382.18|2382.18|2381.51|2381.51|0
1647259210000|2022-03-14 12:00:10|2381.44|2381.44|2381.08|2381.08|2381.44|2381.44|2381.08|2381.08|0
1647259220000|2022-03-14 12:00:20|2380.76|2380.76|2380.66|2380.66|2380.76|2380.76|2380.44|2380.44|0
1647259230000|2022-03-14 12:00:30|2380.82|2380.82|2380.88|2380.88|2380.95|2380.95|2380.82|2380.82|0
1647259250000|2022-03-14 12:00:50|2380.82|2380.82|2380.82|2380.82|2380.82|2380.82|2380.82|2380.82|0
1647259300000|2022-03-14 12:01:40|2381.05|2381.05|2381.13|2381.13|2381.13|2381.13|2381.05|2381.05|0
1647259310000|2022-03-14 12:01:50|2381.38|2381.38|2381.54|2381.54|2381.54|2381.54|2381.38|2381.38|0
1647259330000|2022-03-14 12:02:10|2381.4|2381.4|2381.52|2381.52|2381.52|2381.52|2381.4|2381.4|0
1647259340000|2022-03-14 12:02:20|2381.68|2381.68|2381.81|2381.81|2381.81|2381.81|2381.68|2381.68|0
1647259350000|2022-03-14 12:02:30|2381.96|2381.96|2381.96|2381.96|2381.96|2381.96|2381.96|2381.96|0
1647259360000|2022-03-14 12:02:40|2382.33|2382.33|2382.72|2382.72|2382.72|2382.72|2382.33|2382.33|0
1647259370000|2022-03-14 12:02:50|2382.56|2382.56|2382.56|2382.56|2382.56|2382.56|2382.56|2382.56|0
1647259380000|2022-03-14 12:03:00|2382.52|2382.52|2382.74|2382.74|2382.74|2382.74|2382.52|2382.52|0
1647259390000|2022-03-14 12:03:10|2382.9|2382.9|2383.15|2383.15|2383.15|2383.15|2382.9|2382.9|0
1647259400000|2022-03-14 12:03:20|2383.27|2383.27|2383.27|2383.27|2383.27|2383.27|2383.27|2383.27|0
1647259420000|2022-03-14 12:03:40|2383.43|2383.43|2383.56|2383.56|2383.69|2383.69|2383.43|2383.43|0
1647259430000|2022-03-14 12:03:50|2383.6|2383.6|2383.76|2383.76|2383.76|2383.76|2383.6|2383.6|0
1647259450000|2022-03-14 12:04:10|2383.44|2383.44|2383.44|2383.44|2383.44|2383.44|2383.44|2383.44|0
1647259460000|2022-03-14 12:04:20|2383.38|2383.38|2383.38|2383.38|2383.38|2383.38|2383.38|2383.38|0
1647259470000|2022-03-14 12:04:30|2383.49|2383.49|2383.49|2383.49|2383.49|2383.49|2383.49|2383.49|0
1647259540000|2022-03-14 12:05:40|2383.57|2383.57|2383.93|2383.93|2384.19|2384.19|2383.57|2383.57|0
1647259560000|2022-03-14 12:06:00|2384.09|2384.09|2384.22|2384.22|2384.48|2384.48|2384.09|2384.09|0
1647259590000|2022-03-14 12:06:30|2384.09|2384.09|2384.09|2384.09|2384.09|2384.09|2384.09|2384.09|0
1647259600000|2022-03-14 12:06:40|2383.86|2383.86|2383.86|2383.86|2383.86|2383.86|2383.86|2383.86|0
1647259610000|2022-03-14 12:06:50|2383.92|2383.92|2383.99|2383.99|2383.99|2383.99|2383.92|2383.92|0
1647259620000|2022-03-14 12:07:00|2383.91|2383.91|2383.72|2383.72|2384.04|2384.04|2383.72|2383.72|0
1647259630000|2022-03-14 12:07:10|2383.85|2383.85|2383.85|2383.85|2383.85|2383.85|2383.85|2383.85|0
1647259730000|2022-03-14 12:08:50|2384.4|2384.4|2384.67|2384.67|2384.67|2384.67|2384.4|2384.4|0
1647259740000|2022-03-14 12:09:00|2384.46|2384.46|2384.62|2384.62|2384.62|2384.62|2384.46|2384.46|0
1647259750000|2022-03-14 12:09:10|2384.68|2384.68|2384.8|2384.8|2384.8|2384.8|2384.68|2384.68|0
1647259760000|2022-03-14 12:09:20|2384.86|2384.86|2384.86|2384.86|2384.86|2384.86|2384.86|2384.86|0
1647259780000|2022-03-14 12:09:40|2385.15|2385.15|2384.45|2384.45|2385.15|2385.15|2384.34|2384.34|0
1647259790000|2022-03-14 12:09:50|2384.59|2384.59|2384.59|2384.59|2384.59|2384.59|2384.59|2384.59|0
1647259800000|2022-03-14 12:10:00|2384.65|2384.65|2384.66|2384.66|2384.71|2384.71|2384.55|2384.55|0
1647259820000|2022-03-14 12:10:20|2384.59|2384.59|2384.59|2384.59|2384.59|2384.59|2384.59|2384.59|0
1647259850000|2022-03-14 12:10:50|2384.95|2384.95|2385.16|2385.16|2385.23|2385.23|2384.95|2384.95|0
1647259860000|2022-03-14 12:11:00|2384.93|2384.93|2384.93|2384.93|2384.93|2384.93|2384.93|2384.93|0
1647259870000|2022-03-14 12:11:10|2384.79|2384.79|2384.85|2384.85|2384.85|2384.85|2384.79|2384.79|0
1647259880000|2022-03-14 12:11:20|2384.58|2384.58|2384.58|2384.58|2384.58|2384.58|2384.58|2384.58|0
1647259920000|2022-03-14 12:12:00|2384.85|2384.85|2384.85|2384.85|2384.85|2384.85|2384.85|2384.85|0
1647259930000|2022-03-14 12:12:10|2384.55|2384.55|2384.55|2384.55|2384.55|2384.55|2384.55|2384.55|0
1647259950000|2022-03-14 12:12:30|2384.25|2384.25|2384.25|2384.25|2384.25|2384.25|2384.25|2384.25|0
1647259980000|2022-03-14 12:13:00|2384.46|2384.46|2384.57|2384.57|2384.57|2384.57|2384.46|2384.46|0
1647259990000|2022-03-14 12:13:10|2384.82|2384.82|2384.82|2384.82|2384.82|2384.82|2384.82|2384.82|0
1647260000000|2022-03-14 12:13:20|2384.65|2384.65|2384.65|2384.65|2384.65|2384.65|2384.65|2384.65|0
1647260010000|2022-03-14 12:13:30|2384.82|2384.82|2385.03|2385.03|2385.03|2385.03|2384.75|2384.75|0
1647260020000|2022-03-14 12:13:40|2385.35|2385.35|2385.04|2385.04|2385.51|2385.51|2384.98|2384.98|0
1647260030000|2022-03-14 12:13:50|2384.97|2384.97|2384.97|2384.97|2384.97|2384.97|2384.97|2384.97|0
1647260040000|2022-03-14 12:14:00|2384.8|2384.8|2384.68|2384.68|2384.8|2384.8|2384.68|2384.68|0
1647260060000|2022-03-14 12:14:20|2384.8|2384.8|2384.96|2384.96|2385.11|2385.11|2384.8|2384.8|0
1647260090000|2022-03-14 12:14:50|2384.83|2384.83|2384.83|2384.83|2384.83|2384.83|2384.83|2384.83|0
1647260100000|2022-03-14 12:15:00|2384.88|2384.88|2384.81|2384.81|2384.88|2384.88|2384.81|2384.81|0
1647260110000|2022-03-14 12:15:10|2384.89|2384.89|2384.89|2384.89|2384.89|2384.89|2384.89|2384.89|0
1647260130000|2022-03-14 12:15:30|2385.14|2385.14|2385.02|2385.02|2385.14|2385.14|2385.02|2385.02|0
1647260140000|2022-03-14 12:15:40|2385.2|2385.2|2385.2|2385.2|2385.2|2385.2|2385.2|2385.2|0
1647260170000|2022-03-14 12:16:10|2385.13|2385.13|2385.13|2385.13|2385.13|2385.13|2385.13|2385.13|0
1647260180000|2022-03-14 12:16:20|2385.09|2385.09|2385.09|2385.09|2385.09|2385.09|2385.09|2385.09|0
1647260190000|2022-03-14 12:16:30|2385.15|2385.15|2384.8|2384.8|2385.15|2385.15|2384.73|2384.73|0
1647260200000|2022-03-14 12:16:40|2384.72|2384.72|2384.78|2384.78|2384.78|2384.78|2384.72|2384.72|0
1647260210000|2022-03-14 12:16:50|2384.71|2384.71|2384.71|2384.71|2384.71|2384.71|2384.71|2384.71|0
1647260220000|2022-03-14 12:17:00|2384.53|2384.53|2384.53|2384.53|2384.53|2384.53|2384.53|2384.53|0
1647260230000|2022-03-14 12:17:10|2383.89|2383.89|2384.18|2384.18|2384.32|2384.32|2383.89|2383.89|0
1647260240000|2022-03-14 12:17:20|2384.05|2384.05|2384.12|2384.12|2384.12|2384.12|2384.05|2384.05|0
1647260260000|2022-03-14 12:17:40|2384.24|2384.24|2384.43|2384.43|2384.43|2384.43|2384.24|2384.24|0
1647260280000|2022-03-14 12:18:00|2384.27|2384.27|2384.27|2384.27|2384.27|2384.27|2384.27|2384.27|0
1647260290000|2022-03-14 12:18:10|2384.09|2384.09|2384.09|2384.09|2384.09|2384.09|2384.09|2384.09|0
1647260300000|2022-03-14 12:18:20|2384.03|2384.03|2383.87|2383.87|2384.03|2384.03|2383.87|2383.87|0
1647260310000|2022-03-14 12:18:30|2383.72|2383.72|2383.72|2383.72|2383.72|2383.72|2383.72|2383.72|0
1647260320000|2022-03-14 12:18:40|2383.53|2383.53|2383.53|2383.53|2383.53|2383.53|2383.53|2383.53|0
1647260330000|2022-03-14 12:18:50|2383.27|2383.27|2383.21|2383.21|2383.27|2383.27|2383.21|2383.21|0
1647260340000|2022-03-14 12:19:00|2383.32|2383.32|2383.43|2383.43|2383.43|2383.43|2383.32|2383.32|0
1647260350000|2022-03-14 12:19:10|2383.27|2383.27|2383.27|2383.27|2383.27|2383.27|2383.27|2383.27|0
1647260370000|2022-03-14 12:19:30|2383.17|2383.17|2383.34|2383.34|2383.34|2383.34|2383.11|2383.11|0
1647260380000|2022-03-14 12:19:40|2383.27|2383.27|2383.27|2383.27|2383.27|2383.27|2383.27|2383.27|0
1647260400000|2022-03-14 12:20:00|2383.38|2383.38|2383.38|2383.38|2383.38|2383.38|2383.38|2383.38|0
1647260410000|2022-03-14 12:20:10|2383.43|2383.43|2383.43|2383.43|2383.43|2383.43|2383.43|2383.43|0
1647260440000|2022-03-14 12:20:40|2383.62|2383.62|2384.01|2384.01|2384.01|2384.01|2383.62|2383.62|0
1647260460000|2022-03-14 12:21:00|2384.28|2384.28|2384.28|2384.28|2384.28|2384.28|2384.28|2384.28|0
1647260480000|2022-03-14 12:21:20|2384.35|2384.35|2384.35|2384.35|2384.35|2384.35|2384.35|2384.35|0
1647260500000|2022-03-14 12:21:40|2384.43|2384.43|2384.4|2384.4|2384.43|2384.43|2384.35|2384.35|0
1647260530000|2022-03-14 12:22:10|2384.22|2384.22|2384.24|2384.24|2384.3|2384.3|2384.22|2384.22|0
1647260550000|2022-03-14 12:22:30|2384.08|2384.08|2383.92|2383.92|2384.08|2384.08|2383.92|2383.92|0
1647260560000|2022-03-14 12:22:40|2383.8|2383.8|2383.8|2383.8|2383.8|2383.8|2383.8|2383.8|0
1647260570000|2022-03-14 12:22:50|2383.92|2383.92|2383.8|2383.8|2383.92|2383.92|2383.8|2383.8|0
1647260580000|2022-03-14 12:23:00|2383.94|2383.94|2383.94|2383.94|2383.94|2383.94|2383.94|2383.94|0
1647260590000|2022-03-14 12:23:10|2383.87|2383.87|2383.61|2383.61|2383.87|2383.87|2383.61|2383.61|0
1647260600000|2022-03-14 12:23:20|2383.34|2383.34|2383.46|2383.46|2383.46|2383.46|2383.21|2383.21|0
1647260610000|2022-03-14 12:23:30|2383.57|2383.57|2383.57|2383.57|2383.57|2383.57|2383.57|2383.57|0
1647260620000|2022-03-14 12:23:40|2383.46|2383.46|2382.82|2382.82|2383.46|2383.46|2382.82|2382.82|0
1647260640000|2022-03-14 12:24:00|2383.17|2383.17|2383.05|2383.05|2383.17|2383.17|2383.05|2383.05|0
1647260650000|2022-03-14 12:24:10|2383.16|2383.16|2383.16|2383.16|2383.16|2383.16|2383.16|2383.16|0
1647260660000|2022-03-14 12:24:20|2383.95|2383.95|2384.1|2384.1|2384.1|2384.1|2383.95|2383.95|0
1647260670000|2022-03-14 12:24:30|2383.78|2383.78|2383.78|2383.78|2383.78|2383.78|2383.78|2383.78|0
1647260680000|2022-03-14 12:24:40|2383.51|2383.51|2383.35|2383.35|2383.51|2383.51|2383.35|2383.35|0
1647260700000|2022-03-14 12:25:00|2383.75|2383.75|2384.02|2384.02|2384.15|2384.15|2383.75|2383.75|0
1647260710000|2022-03-14 12:25:10|2383.95|2383.95|2383.95|2383.95|2383.95|2383.95|2383.95|2383.95|0
1647260730000|2022-03-14 12:25:30|2383.74|2383.74|2383.74|2383.74|2383.74|2383.74|2383.74|2383.74|0
1647260740000|2022-03-14 12:25:40|2383.87|2383.87|2383.54|2383.54|2384|2384|2383.54|2383.54|0
1647260750000|2022-03-14 12:25:50|2383.43|2383.43|2383.31|2383.31|2383.43|2383.43|2383.31|2383.31|0
1647260760000|2022-03-14 12:26:00|2383.13|2383.13|2382.87|2382.87|2383.13|2383.13|2382.87|2382.87|0
1647260770000|2022-03-14 12:26:10|2383|2383|2382.26|2382.26|2383|2383|2382.18|2382.18|0
1647260780000|2022-03-14 12:26:20|2382.19|2382.19|2382.19|2382.19|2382.19|2382.19|2382.19|2382.19|0
1647260790000|2022-03-14 12:26:30|2382.75|2382.75|2382.24|2382.24|2382.75|2382.75|2382.24|2382.24|0
1647260800000|2022-03-14 12:26:40|2382.02|2382.02|2382.02|2382.02|2382.02|2382.02|2382.02|2382.02|0
1647260810000|2022-03-14 12:26:50|2382.14|2382.14|2382.01|2382.01|2382.14|2382.14|2382.01|2382.01|0
1647260820000|2022-03-14 12:27:00|2381.89|2381.89|2381.89|2381.89|2381.89|2381.89|2381.89|2381.89|0
1647260870000|2022-03-14 12:27:50|2381.96|2381.96|2381.96|2381.96|2381.96|2381.96|2381.96|2381.96|0
1647260880000|2022-03-14 12:28:00|2382.08|2382.08|2382.14|2382.14|2382.14|2382.14|2382.08|2382.08|0
1647260920000|2022-03-14 12:28:40|2382.26|2382.26|2382.82|2382.82|2382.82|2382.82|2382.26|2382.26|0
1647260950000|2022-03-14 12:29:10|2382.75|2382.75|2382.68|2382.68|2382.75|2382.75|2382.68|2382.68|0
1647260970000|2022-03-14 12:29:30|2382.72|2382.72|2382.72|2382.72|2382.72|2382.72|2382.72|2382.72|0
1647260980000|2022-03-14 12:29:40|2382.64|2382.64|2382.72|2382.72|2382.72|2382.72|2382.64|2382.64|0
1647260990000|2022-03-14 12:29:50|2382.59|2382.59|2382.59|2382.59|2382.59|2382.59|2382.59|2382.59|0
1647261000000|2022-03-14 12:30:00|2382.73|2382.73|2382.73|2382.73|2382.73|2382.73|2382.73|2382.73|0
1647261010000|2022-03-14 12:30:10|2382.67|2382.67|2383.01|2383.01|2383.01|2383.01|2382.61|2382.61|0
1647261020000|2022-03-14 12:30:20|2383.36|2383.36|2383.51|2383.51|2383.51|2383.51|2383.36|2383.36|0
1647261030000|2022-03-14 12:30:30|2383.83|2383.83|2383.83|2383.83|2383.83|2383.83|2383.83|2383.83|0
1647261070000|2022-03-14 12:31:10|2383.77|2383.77|2383.83|2383.83|2383.83|2383.83|2383.77|2383.77|0
1647261080000|2022-03-14 12:31:20|2383.7|2383.7|2383.7|2383.7|2383.7|2383.7|2383.7|2383.7|0
1647261140000|2022-03-14 12:32:20|2383.83|2383.83|2384.05|2384.05|2384.05|2384.05|2383.83|2383.83|0
1647261160000|2022-03-14 12:32:40|2384.12|2384.12|2384.12|2384.12|2384.12|2384.12|2384.12|2384.12|0
1647261180000|2022-03-14 12:33:00|2384.06|2384.06|2383.94|2383.94|2384.06|2384.06|2383.94|2383.94|0
1647261190000|2022-03-14 12:33:10|2384.15|2384.15|2384.15|2384.15|2384.15|2384.15|2384.15|2384.15|0
1647261200000|2022-03-14 12:33:20|2384.26|2384.26|2384.02|2384.02|2384.38|2384.38|2384.02|2384.02|0
1647261210000|2022-03-14 12:33:30|2383.91|2383.91|2383.83|2383.83|2383.94|2383.94|2383.83|2383.83|0
1647261220000|2022-03-14 12:33:40|2383.76|2383.76|2383.7|2383.7|2383.82|2383.82|2383.7|2383.7|0
1647261230000|2022-03-14 12:33:50|2383.9|2383.9|2384.06|2384.06|2384.06|2384.06|2383.9|2383.9|0
1647261240000|2022-03-14 12:34:00|2384.21|2384.21|2384|2384|2384.21|2384.21|2384|2384|0
1647261250000|2022-03-14 12:34:10|2384.15|2384.15|2384.42|2384.42|2384.42|2384.42|2384.15|2384.15|0
1647261290000|2022-03-14 12:34:50|2384.82|2384.82|2385.72|2385.72|2385.72|2385.72|2384.82|2384.82|0
1647261300000|2022-03-14 12:35:00|2385.66|2385.66|2385.58|2385.58|2385.66|2385.66|2385.58|2385.58|0
1647261310000|2022-03-14 12:35:10|2385.47|2385.47|2385.54|2385.54|2385.54|2385.54|2385.47|2385.47|0
1647261330000|2022-03-14 12:35:30|2385.57|2385.57|2385.6|2385.6|2385.6|2385.6|2385.57|2385.57|0
1647261340000|2022-03-14 12:35:40|2385.67|2385.67|2385.67|2385.67|2385.67|2385.67|2385.67|2385.67|0
1647261350000|2022-03-14 12:35:50|2385.42|2385.42|2384.99|2384.99|2385.42|2385.42|2384.99|2384.99|0
1647261360000|2022-03-14 12:36:00|2385.29|2385.29|2385.11|2385.11|2385.29|2385.29|2385.11|2385.11|0
1647261390000|2022-03-14 12:36:30|2384.95|2384.95|2384.95|2384.95|2384.95|2384.95|2384.95|2384.95|0
1647261400000|2022-03-14 12:36:40|2384.83|2384.83|2384.83|2384.83|2384.83|2384.83|2384.83|2384.83|0
1647261430000|2022-03-14 12:37:10|2384.71|2384.71|2384.51|2384.51|2384.71|2384.71|2384.51|2384.51|0
1647261440000|2022-03-14 12:37:20|2384.64|2384.64|2384.45|2384.45|2384.71|2384.71|2384.45|2384.45|0
1647261460000|2022-03-14 12:37:40|2384.59|2384.59|2384.59|2384.59|2384.59|2384.59|2384.59|2384.59|0
1647261490000|2022-03-14 12:38:10|2384.86|2384.86|2384.86|2384.86|2384.86|2384.86|2384.86|2384.86|0
1647261500000|2022-03-14 12:38:20|2384.99|2384.99|2384.99|2384.99|2384.99|2384.99|2384.99|2384.99|0
1647261510000|2022-03-14 12:38:30|2384.87|2384.87|2384.87|2384.87|2384.87|2384.87|2384.87|2384.87|0
1647261520000|2022-03-14 12:38:40|2384.94|2384.94|2384.94|2384.94|2384.94|2384.94|2384.94|2384.94|0
1647261540000|2022-03-14 12:39:00|2384.82|2384.82|2384.91|2384.91|2384.91|2384.91|2384.65|2384.65|0
1647261550000|2022-03-14 12:39:10|2385.13|2385.13|2385.13|2385.13|2385.13|2385.13|2385.13|2385.13|0
1647261580000|2022-03-14 12:39:40|2385.27|2385.27|2385.4|2385.4|2385.4|2385.4|2385.27|2385.27|0
1647261590000|2022-03-14 12:39:50|2385.29|2385.29|2385.18|2385.18|2385.29|2385.29|2385.18|2385.18|0
1647261620000|2022-03-14 12:40:20|2385.48|2385.48|2386.12|2386.12|2386.12|2386.12|2385.48|2385.48|0
1647261630000|2022-03-14 12:40:30|2386.23|2386.23|2386.95|2386.95|2386.95|2386.95|2386.23|2386.23|0
1647261660000|2022-03-14 12:41:00|2387.04|2387.04|2388.15|2388.15|2388.15|2388.15|2387.04|2387.04|0
1647261670000|2022-03-14 12:41:10|2388.09|2388.09|2387.9|2387.9|2388.09|2388.09|2387.9|2387.9|0
1647261680000|2022-03-14 12:41:20|2388.22|2388.22|2388.03|2388.03|2388.22|2388.22|2388.03|2388.03|0
1647261690000|2022-03-14 12:41:30|2387.91|2387.91|2387.91|2387.91|2387.91|2387.91|2387.91|2387.91|0
1647261720000|2022-03-14 12:42:00|2388.24|2388.24|2388.24|2388.24|2388.24|2388.24|2388.24|2388.24|0
1647261730000|2022-03-14 12:42:10|2388.32|2388.32|2388.51|2388.51|2388.51|2388.51|2388.32|2388.32|0
1647261770000|2022-03-14 12:42:50|2388.74|2388.74|2388.74|2388.74|2388.74|2388.74|2388.74|2388.74|0
1647261780000|2022-03-14 12:43:00|2388.8|2388.8|2388.8|2388.8|2388.8|2388.8|2388.8|2388.8|0
1647261800000|2022-03-14 12:43:20|2388.87|2388.87|2389.18|2389.18|2389.24|2389.24|2388.87|2388.87|0
1647261810000|2022-03-14 12:43:30|2389.07|2389.07|2388.84|2388.84|2389.07|2389.07|2388.84|2388.84|0
1647261820000|2022-03-14 12:43:40|2388.9|2388.9|2388.96|2388.96|2388.96|2388.96|2388.9|2388.9|0
1647261830000|2022-03-14 12:43:50|2389.01|2389.01|2389.25|2389.25|2389.56|2389.56|2389.01|2389.01|0
1647261840000|2022-03-14 12:44:00|2389.3|2389.3|2389.3|2389.3|2389.3|2389.3|2389.3|2389.3|0
1647261850000|2022-03-14 12:44:10|2389.42|2389.42|2389.49|2389.49|2389.49|2389.49|2389.42|2389.42|0
1647261860000|2022-03-14 12:44:20|2389.72|2389.72|2389.72|2389.72|2389.72|2389.72|2389.72|2389.72|0
1647261870000|2022-03-14 12:44:30|2389.92|2389.92|2390.83|2390.83|2390.83|2390.83|2389.92|2389.92|0
1647261880000|2022-03-14 12:44:40|2390.86|2390.86|2391.55|2391.55|2391.55|2391.55|2390.86|2390.86|0
1647261890000|2022-03-14 12:44:50|2391.62|2391.62|2391.59|2391.59|2391.62|2391.62|2391.59|2391.59|0
1647261900000|2022-03-14 12:45:00|2391.64|2391.64|2391.76|2391.76|2391.76|2391.76|2391.59|2391.59|0
1647261910000|2022-03-14 12:45:10|2391.82|2391.82|2391.88|2391.88|2391.88|2391.88|2391.82|2391.82|0
1647261920000|2022-03-14 12:45:20|2392.14|2392.14|2392.56|2392.56|2392.92|2392.92|2392.14|2392.14|0
1647261930000|2022-03-14 12:45:30|2392.64|2392.64|2392.71|2392.71|2392.71|2392.71|2392.64|2392.64|0
1647261940000|2022-03-14 12:45:40|2392.77|2392.77|2392.77|2392.77|2392.77|2392.77|2392.77|2392.77|0
1647261950000|2022-03-14 12:45:50|2392.92|2392.92|2393.32|2393.32|2393.32|2393.32|2392.92|2392.92|0
1647261960000|2022-03-14 12:46:00|2392.87|2392.87|2392.87|2392.87|2392.87|2392.87|2392.87|2392.87|0
1647261970000|2022-03-14 12:46:10|2392.56|2392.56|2391.56|2391.56|2392.56|2392.56|2391.47|2391.47|0
1647261980000|2022-03-14 12:46:20|2391.45|2391.45|2391.45|2391.45|2391.45|2391.45|2391.45|2391.45|0
1647261990000|2022-03-14 12:46:30|2391.61|2391.61|2391.61|2391.61|2391.61|2391.61|2391.61|2391.61|0
1647262020000|2022-03-14 12:47:00|2391.54|2391.54|2391.54|2391.54|2391.54|2391.54|2391.54|2391.54|0
1647262050000|2022-03-14 12:47:30|2391.6|2391.6|2391.6|2391.6|2391.6|2391.6|2391.6|2391.6|0
1647262090000|2022-03-14 12:48:10|2391.48|2391.48|2391.48|2391.48|2391.48|2391.48|2391.48|2391.48|0
1647262110000|2022-03-14 12:48:30|2391.55|2391.55|2391.55|2391.55|2391.55|2391.55|2391.55|2391.55|0
1647262120000|2022-03-14 12:48:40|2391.91|2391.91|2391.98|2391.98|2392.06|2392.06|2391.91|2391.91|0
1647262130000|2022-03-14 12:48:50|2392.21|2392.21|2392.21|2392.21|2392.21|2392.21|2392.21|2392.21|0
1647262140000|2022-03-14 12:49:00|2391.98|2391.98|2391.74|2391.74|2391.98|2391.98|2391.74|2391.74|0
1647262150000|2022-03-14 12:49:10|2391.67|2391.67|2391.53|2391.53|2391.93|2391.93|2391.53|2391.53|0
1647262160000|2022-03-14 12:49:20|2391.46|2391.46|2391.46|2391.46|2391.46|2391.46|2391.46|2391.46|0
1647262170000|2022-03-14 12:49:30|2391.39|2391.39|2391.39|2391.39|2391.39|2391.39|2391.39|2391.39|0
1647262180000|2022-03-14 12:49:40|2391.27|2391.27|2391.22|2391.22|2391.27|2391.27|2391.22|2391.22|0
1647262190000|2022-03-14 12:49:50|2391.34|2391.34|2390.87|2390.87|2391.34|2391.34|2390.87|2390.87|0
1647262200000|2022-03-14 12:50:00|2390.81|2390.81|2390.75|2390.75|2390.81|2390.81|2390.43|2390.43|0
1647262210000|2022-03-14 12:50:10|2390.91|2390.91|2390.91|2390.91|2390.91|2390.91|2390.91|2390.91|0
1647262230000|2022-03-14 12:50:30|2390.85|2390.85|2390.78|2390.78|2390.85|2390.85|2390.78|2390.78|0
1647262250000|2022-03-14 12:50:50|2390.7|2390.7|2390.39|2390.39|2390.7|2390.7|2390.39|2390.39|0
1647262260000|2022-03-14 12:51:00|2390.31|2390.31|2390.63|2390.63|2390.63|2390.63|2390.31|2390.31|0
1647262270000|2022-03-14 12:51:10|2390.24|2390.24|2390.35|2390.35|2390.35|2390.35|2390.24|2390.24|0
1647262290000|2022-03-14 12:51:30|2390.24|2390.24|2390.86|2390.86|2390.86|2390.86|2390.24|2390.24|0
1647262340000|2022-03-14 12:52:20|2390.75|2390.75|2390.86|2390.86|2390.86|2390.86|2390.75|2390.75|0
1647262350000|2022-03-14 12:52:30|2390.98|2390.98|2391.23|2391.23|2391.23|2391.23|2390.98|2390.98|0
1647262390000|2022-03-14 12:53:10|2391.55|2391.55|2391.55|2391.55|2391.55|2391.55|2391.55|2391.55|0
1647262400000|2022-03-14 12:53:20|2391.7|2391.7|2392.03|2392.03|2392.03|2392.03|2391.7|2391.7|0
1647262440000|2022-03-14 12:54:00|2391.87|2391.87|2391.32|2391.32|2391.87|2391.87|2391.32|2391.32|0
1647262450000|2022-03-14 12:54:10|2391.38|2391.38|2391.19|2391.19|2391.38|2391.38|2391.19|2391.19|0
1647262460000|2022-03-14 12:54:20|2391.31|2391.31|2391.51|2391.51|2391.57|2391.57|2391.24|2391.24|0
1647262470000|2022-03-14 12:54:30|2391.58|2391.58|2395.17|2395.17|2395.39|2395.39|2391.58|2391.58|0
1647262480000|2022-03-14 12:54:40|2395.06|2395.06|2393.54|2393.54|2395.06|2395.06|2393.54|2393.54|0
1647262490000|2022-03-14 12:54:50|2393.58|2393.58|2393.44|2393.44|2393.58|2393.58|2393.28|2393.28|0
1647262500000|2022-03-14 12:55:00|2393.3|2393.3|2390.98|2390.98|2393.3|2393.3|2390.98|2390.98|0
1647262510000|2022-03-14 12:55:10|2390.86|2390.86|2390.78|2390.78|2390.9|2390.9|2390.72|2390.72|0
1647262520000|2022-03-14 12:55:20|2390.85|2390.85|2390.92|2390.92|2390.92|2390.92|2390.85|2390.85|0
1647262530000|2022-03-14 12:55:30|2391.07|2391.07|2391.07|2391.07|2391.07|2391.07|2391.07|2391.07|0
1647262540000|2022-03-14 12:55:40|2391.4|2391.4|2391.4|2391.4|2391.51|2391.51|2391.4|2391.4|0
1647262580000|2022-03-14 12:56:20|2391.47|2391.47|2391.63|2391.63|2391.63|2391.63|2391.47|2391.47|0
1647262590000|2022-03-14 12:56:30|2391.7|2391.7|2391.11|2391.11|2391.7|2391.7|2391.11|2391.11|0
1647262600000|2022-03-14 12:56:40|2391.24|2391.24|2391.66|2391.66|2391.72|2391.72|2391.24|2391.24|0
1647262620000|2022-03-14 12:57:00|2391.72|2391.72|2391.8|2391.8|2391.84|2391.84|2391.72|2391.72|0
1647262640000|2022-03-14 12:57:20|2391.96|2391.96|2391.96|2391.96|2391.96|2391.96|2391.96|2391.96|0
1647262650000|2022-03-14 12:57:30|2392|2392|2392|2392|2392|2392|2392|2392|0
1647262660000|2022-03-14 12:57:40|2392.28|2392.28|2392.98|2392.98|2392.98|2392.98|2392.28|2392.28|0
1647262700000|2022-03-14 12:58:20|2393.38|2393.38|2393.91|2393.91|2393.91|2393.91|2393.38|2393.38|0
1647262710000|2022-03-14 12:58:30|2394.25|2394.25|2394.58|2394.58|2394.58|2394.58|2394.25|2394.25|0
1647262720000|2022-03-14 12:58:40|2394.19|2394.19|2393.7|2393.7|2394.19|2394.19|2393.7|2393.7|0
1647262730000|2022-03-14 12:58:50|2393.78|2393.78|2393.78|2393.78|2393.78|2393.78|2393.78|2393.78|0
1647262740000|2022-03-14 12:59:00|2393.85|2393.85|2393.85|2393.85|2393.85|2393.85|2393.85|2393.85|0
1647262750000|2022-03-14 12:59:10|2393.64|2393.64|2393.64|2393.64|2393.64|2393.64|2393.64|2393.64|0
1647262760000|2022-03-14 12:59:20|2393.53|2393.53|2393.25|2393.25|2393.53|2393.53|2393.25|2393.25|0
1647262770000|2022-03-14 12:59:30|2393.13|2393.13|2393.02|2393.02|2393.13|2393.13|2393.02|2393.02|0
1647262780000|2022-03-14 12:59:40|2392.96|2392.96|2392.96|2392.96|2392.96|2392.96|2392.96|2392.96|0
1647262790000|2022-03-14 12:59:50|2393.18|2393.18|2393.18|2393.18|2393.18|2393.18|2393.18|2393.18|0
1647262800000|2022-03-14 13:00:00|2392.88|2392.88|2392.77|2392.77|2392.88|2392.88|2392.77|2392.77|0
1647262810000|2022-03-14 13:00:10|2392.27|2392.27|2392.27|2392.27|2392.27|2392.27|2392.27|2392.27|0
1647262820000|2022-03-14 13:00:20|2391.08|2391.08|2390.97|2390.97|2391.08|2391.08|2390.97|2390.97|0
1647262830000|2022-03-14 13:00:30|2390.86|2390.86|2390.86|2390.86|2390.86|2390.86|2390.86|2390.86|0
1647262840000|2022-03-14 13:00:40|2390.99|2390.99|2390.99|2390.99|2390.99|2390.99|2390.99|2390.99|0
1647262850000|2022-03-14 13:00:50|2390.67|2390.67|2390.6|2390.6|2390.67|2390.67|2390.6|2390.6|0
1647262860000|2022-03-14 13:01:00|2390.86|2390.86|2390.71|2390.71|2390.86|2390.86|2390.71|2390.71|0
1647262870000|2022-03-14 13:01:10|2390.84|2390.84|2390.71|2390.71|2390.97|2390.97|2390.71|2390.71|0
1647262880000|2022-03-14 13:01:20|2390.65|2390.65|2390.65|2390.65|2390.65|2390.65|2390.65|2390.65|0
1647262890000|2022-03-14 13:01:30|2390.58|2390.58|2390.58|2390.58|2390.58|2390.58|2390.58|2390.58|0
1647262900000|2022-03-14 13:01:40|2390.71|2390.71|2390.34|2390.34|2390.71|2390.71|2390.34|2390.34|0
1647262910000|2022-03-14 13:01:50|2390.2|2390.2|2390.09|2390.09|2390.2|2390.2|2390.09|2390.09|0
1647262950000|2022-03-14 13:02:30|2390.28|2390.28|2390.34|2390.34|2390.34|2390.34|2390.28|2390.28|0
1647262970000|2022-03-14 13:02:50|2390.21|2390.21|2389.7|2389.7|2390.21|2390.21|2389.3|2389.3|0
1647262980000|2022-03-14 13:03:00|2389.54|2389.54|2388.87|2388.87|2389.54|2389.54|2388.87|2388.87|0
1647262990000|2022-03-14 13:03:10|2388.79|2388.79|2388.95|2388.95|2388.95|2388.95|2388.79|2388.79|0
1647263000000|2022-03-14 13:03:20|2388.81|2388.81|2389|2389|2389|2389|2388.81|2388.81|0
1647263010000|2022-03-14 13:03:30|2388.94|2388.94|2388.74|2388.74|2389.01|2389.01|2388.74|2388.74|0
1647263020000|2022-03-14 13:03:40|2388.61|2388.61|2388.68|2388.68|2388.68|2388.68|2388.61|2388.61|0
1647263030000|2022-03-14 13:03:50|2388.75|2388.75|2388.75|2388.75|2388.75|2388.75|2388.75|2388.75|0
1647263040000|2022-03-14 13:04:00|2388.49|2388.49|2388.49|2388.49|2388.49|2388.49|2388.49|2388.49|0
1647263060000|2022-03-14 13:04:20|2388.61|2388.61|2389.33|2389.33|2389.33|2389.33|2388.61|2388.61|0
1647263070000|2022-03-14 13:04:30|2389.52|2389.52|2390.07|2390.07|2390.07|2390.07|2389.52|2389.52|0
1647263080000|2022-03-14 13:04:40|2390.03|2390.03|2390.03|2390.03|2390.03|2390.03|2390.03|2390.03|0
1647263090000|2022-03-14 13:04:50|2389.9|2389.9|2390.16|2390.16|2390.16|2390.16|2389.76|2389.76|0
1647263100000|2022-03-14 13:05:00|2390.29|2390.29|2390.22|2390.22|2390.29|2390.29|2390.22|2390.22|0
1647263110000|2022-03-14 13:05:10|2390.28|2390.28|2390.17|2390.17|2390.28|2390.28|2390.17|2390.17|0
1647263130000|2022-03-14 13:05:30|2390.02|2390.02|2390.02|2390.02|2390.02|2390.02|2390.02|2390.02|0
1647263140000|2022-03-14 13:05:40|2390.08|2390.08|2389.79|2389.79|2390.08|2390.08|2389.79|2389.79|0
1647263150000|2022-03-14 13:05:50|2389.92|2389.92|2389.92|2389.92|2389.92|2389.92|2389.92|2389.92|0
1647263220000|2022-03-14 13:07:00|2389.99|2389.99|2390.74|2390.74|2390.74|2390.74|2389.99|2389.99|0
1647263240000|2022-03-14 13:07:20|2390.8|2390.8|2390.8|2390.8|2390.8|2390.8|2390.8|2390.8|0
1647263250000|2022-03-14 13:07:30|2390.73|2390.73|2390.43|2390.43|2390.73|2390.73|2390.43|2390.43|0
1647263270000|2022-03-14 13:07:50|2390.37|2390.37|2390.37|2390.37|2390.37|2390.37|2390.37|2390.37|0
1647263340000|2022-03-14 13:09:00|2390.3|2390.3|2390.3|2390.3|2390.3|2390.3|2390.3|2390.3|0
1647263360000|2022-03-14 13:09:20|2390.36|2390.36|2390.36|2390.36|2390.36|2390.36|2390.36|2390.36|0
1647263380000|2022-03-14 13:09:40|2390.3|2390.3|2390.18|2390.18|2390.3|2390.3|2390.18|2390.18|0
1647263400000|2022-03-14 13:10:00|2390.5|2390.5|2390.5|2390.5|2390.5|2390.5|2390.5|2390.5|0
1647263410000|2022-03-14 13:10:10|2390.56|2390.56|2390.16|2390.16|2390.56|2390.56|2390.16|2390.16|0
1647263440000|2022-03-14 13:10:40|2390.23|2390.23|2390.23|2390.23|2390.23|2390.23|2390.23|2390.23|0
1647263460000|2022-03-14 13:11:00|2390.46|2390.46|2390.46|2390.46|2390.46|2390.46|2390.46|2390.46|0
1647263530000|2022-03-14 13:12:10|2390.61|2390.61|2390.61|2390.61|2390.61|2390.61|2390.61|2390.61|0
1647263570000|2022-03-14 13:12:50|2390.51|2390.51|2390.41|2390.41|2390.51|2390.51|2390.41|2390.41|0
1647263580000|2022-03-14 13:13:00|2390.55|2390.55|2390.41|2390.41|2390.55|2390.55|2390.41|2390.41|0
1647263610000|2022-03-14 13:13:30|2390.35|2390.35|2390.35|2390.35|2390.35|2390.35|2390.35|2390.35|0
1647263650000|2022-03-14 13:14:10|2389.97|2389.97|2389.9|2389.9|2389.97|2389.97|2389.9|2389.9|0
1647263660000|2022-03-14 13:14:20|2390.02|2390.02|2390.02|2390.02|2390.02|2390.02|2390.02|2390.02|0
1647263670000|2022-03-14 13:14:30|2390.18|2390.18|2390.32|2390.32|2390.32|2390.32|2390.18|2390.18|0
1647263680000|2022-03-14 13:14:40|2390.4|2390.4|2390.4|2390.4|2390.4|2390.4|2390.4|2390.4|0
1647263690000|2022-03-14 13:14:50|2390.24|2390.24|2390.43|2390.43|2390.43|2390.43|2390.24|2390.24|0
1647263700000|2022-03-14 13:15:00|2390.36|2390.36|2390.23|2390.23|2390.36|2390.36|2390.23|2390.23|0
1647263710000|2022-03-14 13:15:10|2390.41|2390.41|2390.41|2390.41|2390.41|2390.41|2390.41|2390.41|0
1647263720000|2022-03-14 13:15:20|2390.09|2390.09|2390.15|2390.15|2390.15|2390.15|2390.09|2390.09|0
1647263730000|2022-03-14 13:15:30|2390.31|2390.31|2390.09|2390.09|2390.31|2390.31|2390.09|2390.09|0
1647263750000|2022-03-14 13:15:50|2390.26|2390.26|2390.53|2390.53|2390.53|2390.53|2390.26|2390.26|0
1647263760000|2022-03-14 13:16:00|2390.75|2390.75|2390.64|2390.64|2390.75|2390.75|2390.64|2390.64|0
1647263770000|2022-03-14 13:16:10|2390.7|2390.7|2390.7|2390.7|2390.7|2390.7|2390.7|2390.7|0
1647263780000|2022-03-14 13:16:20|2390.84|2390.84|2390.84|2390.84|2390.84|2390.84|2390.84|2390.84|0
1647263820000|2022-03-14 13:17:00|2390.77|2390.77|2390.77|2390.77|2390.77|2390.77|2390.77|2390.77|0
1647263830000|2022-03-14 13:17:10|2390.66|2390.66|2390.66|2390.66|2390.66|2390.66|2390.55|2390.55|0
1647263850000|2022-03-14 13:17:30|2390.72|2390.72|2390.84|2390.84|2390.84|2390.84|2390.72|2390.72|0
1647263870000|2022-03-14 13:17:50|2390.41|2390.41|2390.72|2390.72|2390.72|2390.72|2390.18|2390.18|0
1647263880000|2022-03-14 13:18:00|2390.49|2390.49|2390.49|2390.49|2390.49|2390.49|2390.49|2390.49|0
1647263910000|2022-03-14 13:18:30|2390.42|2390.42|2390.14|2390.14|2390.42|2390.42|2390.14|2390.14|0
1647263950000|2022-03-14 13:19:10|2390.37|2390.37|2390.52|2390.52|2390.52|2390.52|2390.37|2390.37|0
1647263960000|2022-03-14 13:19:20|2390.21|2390.21|2389.89|2389.89|2390.21|2390.21|2389.89|2389.89|0
1647263970000|2022-03-14 13:19:30|2390.1|2390.1|2390.1|2390.1|2390.1|2390.1|2390.1|2390.1|0
1647263980000|2022-03-14 13:19:40|2389.96|2389.96|2389.96|2389.96|2389.96|2389.96|2389.96|2389.96|0
1647263990000|2022-03-14 13:19:50|2389.99|2389.99|2389.99|2389.99|2389.99|2389.99|2389.99|2389.99|0
1647264000000|2022-03-14 13:20:00|2390.7|2390.7|2391.28|2391.28|2391.28|2391.28|2390.7|2390.7|0
1647264010000|2022-03-14 13:20:10|2391.16|2391.16|2391.09|2391.09|2391.16|2391.16|2391.09|2391.09|0
1647264030000|2022-03-14 13:20:30|2391.16|2391.16|2391.32|2391.32|2391.32|2391.32|2391.16|2391.16|0
1647264060000|2022-03-14 13:21:00|2391.28|2391.28|2391.1|2391.1|2391.28|2391.28|2391.1|2391.1|0
1647264080000|2022-03-14 13:21:20|2390.94|2390.94|2390.4|2390.4|2390.94|2390.94|2390.4|2390.4|0
1647264100000|2022-03-14 13:21:40|2390.24|2390.24|2389.53|2389.53|2390.24|2390.24|2389.53|2389.53|0
1647264110000|2022-03-14 13:21:50|2389.41|2389.41|2388.84|2388.84|2389.41|2389.41|2388.84|2388.84|0
1647264120000|2022-03-14 13:22:00|2388.79|2388.79|2388.84|2388.84|2388.84|2388.84|2388.72|2388.72|0
1647264130000|2022-03-14 13:22:10|2388.99|2388.99|2388.85|2388.85|2388.99|2388.99|2388.85|2388.85|0
1647264140000|2022-03-14 13:22:20|2388.69|2388.69|2388.69|2388.69|2388.69|2388.69|2388.69|2388.69|0
1647264150000|2022-03-14 13:22:30|2388.36|2388.36|2388.28|2388.28|2388.36|2388.36|2388.28|2388.28|0
1647264160000|2022-03-14 13:22:40|2388.17|2388.17|2388.17|2388.17|2388.17|2388.17|2388.17|2388.17|0
1647264170000|2022-03-14 13:22:50|2388.33|2388.33|2388.4|2388.4|2388.4|2388.4|2388.17|2388.17|0
1647264180000|2022-03-14 13:23:00|2388.47|2388.47|2387.83|2387.83|2388.47|2388.47|2387.83|2387.83|0
1647264190000|2022-03-14 13:23:10|2388.01|2388.01|2388.38|2388.38|2388.38|2388.38|2387.9|2387.9|0
1647264200000|2022-03-14 13:23:20|2388.27|2388.27|2388.27|2388.27|2388.27|2388.27|2388.27|2388.27|0
1647264210000|2022-03-14 13:23:30|2388.34|2388.34|2388.27|2388.27|2388.34|2388.34|2388.27|2388.27|0
1647264240000|2022-03-14 13:24:00|2388.33|2388.33|2388.33|2388.33|2388.33|2388.33|2388.33|2388.33|0
1647264250000|2022-03-14 13:24:10|2388.2|2388.2|2388.2|2388.2|2388.2|2388.2|2388.2|2388.2|0
1647264260000|2022-03-14 13:24:20|2387.53|2387.53|2387.53|2387.53|2387.53|2387.53|2387.53|2387.53|0
1647264310000|2022-03-14 13:25:10|2387.6|2387.6|2387.68|2387.68|2387.68|2387.68|2387.6|2387.6|0
1647264350000|2022-03-14 13:25:50|2388|2388|2388|2388|2388|2388|2388|2388|0
1647264360000|2022-03-14 13:26:00|2388.26|2388.26|2388.45|2388.45|2388.68|2388.68|2388.26|2388.26|0
1647264370000|2022-03-14 13:26:10|2388.52|2388.52|2388.4|2388.4|2388.52|2388.52|2388.4|2388.4|0
1647264380000|2022-03-14 13:26:20|2388.34|2388.34|2388.34|2388.34|2388.34|2388.34|2388.34|2388.34|0
1647264390000|2022-03-14 13:26:30|2388.21|2388.21|2388.21|2388.21|2388.21|2388.21|2388.21|2388.21|0
1647264400000|2022-03-14 13:26:40|2388.1|2388.1|2388.1|2388.1|2388.1|2388.1|2388.1|2388.1|0
1647264410000|2022-03-14 13:26:50|2387.96|2387.96|2387.72|2387.72|2387.96|2387.96|2387.72|2387.72|0
1647264430000|2022-03-14 13:27:10|2387.69|2387.69|2387.02|2387.02|2387.81|2387.81|2387.02|2387.02|0
1647264450000|2022-03-14 13:27:30|2387.17|2387.17|2387.1|2387.1|2387.17|2387.17|2387.1|2387.1|0
1647264460000|2022-03-14 13:27:40|2387.08|2387.08|2387.21|2387.21|2387.37|2387.37|2387.08|2387.08|0
1647264470000|2022-03-14 13:27:50|2387.09|2387.09|2387.03|2387.03|2387.09|2387.09|2387.03|2387.03|0
1647264490000|2022-03-14 13:28:10|2387.15|2387.15|2387.4|2387.4|2387.4|2387.4|2387.09|2387.09|0
1647264500000|2022-03-14 13:28:20|2387.24|2387.24|2387.24|2387.24|2387.24|2387.24|2387.24|2387.24|0
1647264530000|2022-03-14 13:28:50|2387.13|2387.13|2387.13|2387.13|2387.13|2387.13|2387.13|2387.13|0
1647264540000|2022-03-14 13:29:00|2387.07|2387.07|2386.66|2386.66|2387.07|2387.07|2386.66|2386.66|0
1647264570000|2022-03-14 13:29:30|2386.35|2386.35|2386.41|2386.41|2386.41|2386.41|2386.35|2386.35|0
1647264580000|2022-03-14 13:29:40|2386.33|2386.33|2386.26|2386.26|2386.33|2386.33|2386.26|2386.26|0
1647264590000|2022-03-14 13:29:50|2385.99|2385.99|2385.87|2385.87|2385.99|2385.99|2385.87|2385.87|0
1647264600000|2022-03-14 13:30:00|2385.94|2385.94|2385.98|2385.98|2385.98|2385.98|2385.76|2385.76|0
1647264610000|2022-03-14 13:30:10|2385.86|2385.86|2385.81|2385.81|2385.98|2385.98|2385.81|2385.81|0
1647264620000|2022-03-14 13:30:20|2385.88|2385.88|2388.06|2388.06|2388.06|2388.06|2385.72|2385.72|0
1647264630000|2022-03-14 13:30:30|2388.18|2388.18|2388.44|2388.44|2388.61|2388.61|2388.18|2388.18|0
1647264640000|2022-03-14 13:30:40|2388.37|2388.37|2388.2|2388.2|2388.44|2388.44|2388.06|2388.06|0
1647264650000|2022-03-14 13:30:50|2388.33|2388.33|2388.01|2388.01|2388.33|2388.33|2388.01|2388.01|0
1647264660000|2022-03-14 13:31:00|2387.87|2387.87|2387.69|2387.69|2387.87|2387.87|2387.69|2387.69|0
1647264670000|2022-03-14 13:31:10|2387.85|2387.85|2387.85|2387.85|2387.85|2387.85|2387.85|2387.85|0
1647264680000|2022-03-14 13:31:20|2387.7|2387.7|2387.56|2387.56|2387.7|2387.7|2387.56|2387.56|0
1647264700000|2022-03-14 13:31:40|2387.67|2387.67|2388.39|2388.39|2388.52|2388.52|2387.67|2387.67|0
1647264710000|2022-03-14 13:31:50|2388.31|2388.31|2388.07|2388.07|2388.31|2388.31|2388.07|2388.07|0
1647264720000|2022-03-14 13:32:00|2388.14|2388.14|2387.91|2387.91|2388.14|2388.14|2387.91|2387.91|0
1647264730000|2022-03-14 13:32:10|2387.98|2387.98|2387.98|2387.98|2387.98|2387.98|2387.98|2387.98|0
1647264740000|2022-03-14 13:32:20|2387.85|2387.85|2387.85|2387.85|2387.85|2387.85|2387.85|2387.85|0
1647264750000|2022-03-14 13:32:30|2387.73|2387.73|2385.94|2385.94|2387.73|2387.73|2385.94|2385.94|0
1647264760000|2022-03-14 13:32:40|2385.79|2385.79|2385.59|2385.59|2385.79|2385.79|2385.59|2385.59|0
1647264770000|2022-03-14 13:32:50|2385.71|2385.71|2385.71|2385.71|2385.71|2385.71|2385.71|2385.71|0
1647264790000|2022-03-14 13:33:10|2385.77|2385.77|2385.9|2385.9|2385.93|2385.93|2385.74|2385.74|0
1647264800000|2022-03-14 13:33:20|2385.97|2385.97|2385.97|2385.97|2385.97|2385.97|2385.97|2385.97|0
1647264820000|2022-03-14 13:33:40|2385.5|2385.5|2384.93|2384.93|2385.5|2385.5|2384.93|2384.93|0
1647264830000|2022-03-14 13:33:50|2384.82|2384.82|2384.82|2384.82|2384.82|2384.82|2384.82|2384.82|0
1647264850000|2022-03-14 13:34:10|2384.88|2384.88|2385.27|2385.27|2385.27|2385.27|2384.88|2384.88|0
1647264860000|2022-03-14 13:34:20|2385.53|2385.53|2386.31|2386.31|2386.31|2386.31|2385.53|2385.53|0
1647264870000|2022-03-14 13:34:30|2386.37|2386.37|2386.37|2386.37|2386.37|2386.37|2386.37|2386.37|0
1647264880000|2022-03-14 13:34:40|2386.24|2386.24|2386.24|2386.24|2386.24|2386.24|2386.24|2386.24|0
1647264890000|2022-03-14 13:34:50|2386.18|2386.18|2385.91|2385.91|2386.18|2386.18|2385.91|2385.91|0
1647264910000|2022-03-14 13:35:10|2386.06|2386.06|2386.4|2386.4|2386.4|2386.4|2386.06|2386.06|0
1647264920000|2022-03-14 13:35:20|2386.71|2386.71|2386.71|2386.71|2386.71|2386.71|2386.71|2386.71|0
1647264940000|2022-03-14 13:35:40|2386.59|2386.59|2386.15|2386.15|2386.59|2386.59|2386.15|2386.15|0
1647264950000|2022-03-14 13:35:50|2386.04|2386.04|2386.04|2386.04|2386.04|2386.04|2386.04|2386.04|0
1647264960000|2022-03-14 13:36:00|2385.9|2385.9|2385.82|2385.82|2385.9|2385.9|2385.82|2385.82|0
1647264970000|2022-03-14 13:36:10|2385.76|2385.76|2385.41|2385.41|2385.76|2385.76|2385.41|2385.41|0
1647264980000|2022-03-14 13:36:20|2385.28|2385.28|2384.97|2384.97|2385.28|2385.28|2384.88|2384.88|0
1647264990000|2022-03-14 13:36:30|2385.09|2385.09|2385.09|2385.09|2385.09|2385.09|2385.09|2385.09|0
1647265010000|2022-03-14 13:36:50|2385.02|2385.02|2385.6|2385.6|2385.6|2385.6|2385.02|2385.02|0
1647265020000|2022-03-14 13:37:00|2386.09|2386.09|2386.17|2386.17|2386.17|2386.17|2385.87|2385.87|0
1647265030000|2022-03-14 13:37:10|2386.23|2386.23|2386.66|2386.66|2386.69|2386.69|2386.23|2386.23|0
1647265040000|2022-03-14 13:37:20|2386.51|2386.51|2385.8|2385.8|2386.51|2386.51|2385.8|2385.8|0
1647265050000|2022-03-14 13:37:30|2385.73|2385.73|2385.89|2385.89|2385.89|2385.89|2385.73|2385.73|0
1647265070000|2022-03-14 13:37:50|2385.81|2385.81|2385.81|2385.81|2385.81|2385.81|2385.7|2385.7|0
1647265090000|2022-03-14 13:38:10|2385.55|2385.55|2384.97|2384.97|2385.55|2385.55|2384.97|2384.97|0
1647265100000|2022-03-14 13:38:20|2384.73|2384.73|2383.5|2383.5|2384.73|2384.73|2383.5|2383.5|0
1647265110000|2022-03-14 13:38:30|2383.34|2383.34|2383.28|2383.28|2383.34|2383.34|2383.28|2383.28|0
1647265120000|2022-03-14 13:38:40|2382.96|2382.96|2381.85|2381.85|2382.96|2382.96|2381.85|2381.85|0
1647265130000|2022-03-14 13:38:50|2381.77|2381.77|2381.33|2381.33|2381.99|2381.99|2381.33|2381.33|0
1647265140000|2022-03-14 13:39:00|2381.49|2381.49|2381.66|2381.66|2381.66|2381.66|2381.46|2381.46|0
1647265150000|2022-03-14 13:39:10|2381.73|2381.73|2382.85|2382.85|2383.01|2383.01|2381.73|2381.73|0
1647265160000|2022-03-14 13:39:20|2382.92|2382.92|2383.88|2383.88|2383.88|2383.88|2382.92|2382.92|0
1647265190000|2022-03-14 13:39:50|2384.15|2384.15|2384.28|2384.28|2384.28|2384.28|2384.15|2384.15|0
1647265200000|2022-03-14 13:40:00|2383.96|2383.96|2383.68|2383.68|2383.96|2383.96|2383.68|2383.68|0
1647265210000|2022-03-14 13:40:10|2383.57|2383.57|2383.57|2383.57|2383.57|2383.57|2383.57|2383.57|0
1647265220000|2022-03-14 13:40:20|2383.5|2383.5|2383.44|2383.44|2383.5|2383.5|2383.37|2383.37|0
1647265230000|2022-03-14 13:40:30|2383.37|2383.37|2383.53|2383.53|2383.53|2383.53|2383.37|2383.37|0
1647265250000|2022-03-14 13:40:50|2383.59|2383.59|2384.86|2384.86|2384.86|2384.86|2383.59|2383.59|0
1647265260000|2022-03-14 13:41:00|2385.13|2385.13|2385.37|2385.37|2385.37|2385.37|2385.13|2385.13|0
1647265280000|2022-03-14 13:41:20|2385.73|2385.73|2385.73|2385.73|2385.73|2385.73|2385.73|2385.73|0
1647265310000|2022-03-14 13:41:50|2385.79|2385.79|2385.79|2385.79|2385.79|2385.79|2385.79|2385.79|0
1647265320000|2022-03-14 13:42:00|2385.9|2385.9|2386.02|2386.02|2386.02|2386.02|2385.9|2385.9|0
1647265330000|2022-03-14 13:42:10|2385.58|2385.58|2385.47|2385.47|2385.58|2385.58|2385.47|2385.47|0
1647265340000|2022-03-14 13:42:20|2385.68|2385.68|2385.68|2385.68|2385.68|2385.68|2385.68|2385.68|0
1647265360000|2022-03-14 13:42:40|2385.5|2385.5|2385.39|2385.39|2385.5|2385.5|2385.39|2385.39|0
1647265370000|2022-03-14 13:42:50|2385.27|2385.27|2385.27|2385.27|2385.27|2385.27|2385.27|2385.27|0
1647265380000|2022-03-14 13:43:00|2385.49|2385.49|2386.38|2386.38|2386.38|2386.38|2385.49|2385.49|0
1647265390000|2022-03-14 13:43:10|2386.46|2386.46|2386.46|2386.46|2386.46|2386.46|2386.46|2386.46|0
1647265400000|2022-03-14 13:43:20|2386.3|2386.3|2385.7|2385.7|2386.3|2386.3|2385.64|2385.64|0
1647265410000|2022-03-14 13:43:30|2385.39|2385.39|2385.28|2385.28|2385.39|2385.39|2385.28|2385.28|0
1647265420000|2022-03-14 13:43:40|2385.42|2385.42|2385.62|2385.62|2385.62|2385.62|2385.42|2385.42|0
1647265430000|2022-03-14 13:43:50|2386.18|2386.18|2386.75|2386.75|2386.75|2386.75|2386.18|2386.18|0
1647265440000|2022-03-14 13:44:00|2386.63|2386.63|2387.7|2387.7|2387.7|2387.7|2386.63|2386.63|0
1647265450000|2022-03-14 13:44:10|2387.48|2387.48|2387.52|2387.52|2387.52|2387.52|2387.31|2387.31|0
1647265460000|2022-03-14 13:44:20|2387.66|2387.66|2387.89|2387.89|2387.95|2387.95|2387.59|2387.59|0
1647265470000|2022-03-14 13:44:30|2388.53|2388.53|2388.97|2388.97|2389.08|2389.08|2388.53|2388.53|0
1647265480000|2022-03-14 13:44:40|2389.22|2389.22|2389.14|2389.14|2389.34|2389.34|2389.06|2389.06|0
1647265490000|2022-03-14 13:44:50|2389.25|2389.25|2388.91|2388.91|2389.25|2389.25|2388.91|2388.91|0
1647265500000|2022-03-14 13:45:00|2389.04|2389.04|2388.67|2388.67|2389.1|2389.1|2388.33|2388.33|0
1647265510000|2022-03-14 13:45:10|2388.37|2388.37|2388.1|2388.1|2388.37|2388.37|2388.1|2388.1|0
1647265520000|2022-03-14 13:45:20|2388.41|2388.41|2388.41|2388.41|2388.41|2388.41|2388.41|2388.41|0
1647265530000|2022-03-14 13:45:30|2388.3|2388.3|2388.3|2388.3|2388.3|2388.3|2388.3|2388.3|0
1647265540000|2022-03-14 13:45:40|2388.08|2388.08|2387.97|2387.97|2388.08|2388.08|2387.97|2387.97|0
1647265550000|2022-03-14 13:45:50|2387.86|2387.86|2387.74|2387.74|2387.86|2387.86|2387.74|2387.74|0
1647265560000|2022-03-14 13:46:00|2387.98|2387.98|2388.24|2388.24|2388.31|2388.31|2387.98|2387.98|0
1647265570000|2022-03-14 13:46:10|2388.17|2388.17|2388.49|2388.49|2388.49|2388.49|2388.17|2388.17|0
1647265590000|2022-03-14 13:46:30|2388.88|2388.88|2389.31|2389.31|2389.31|2389.31|2388.88|2388.88|0
1647265600000|2022-03-14 13:46:40|2390.16|2390.16|2390.55|2390.55|2390.55|2390.55|2390.16|2390.16|0
1647265610000|2022-03-14 13:46:50|2390.33|2390.33|2390.22|2390.22|2390.44|2390.44|2390.22|2390.22|0
1647265620000|2022-03-14 13:47:00|2390.54|2390.54|2390.31|2390.31|2390.54|2390.54|2390.31|2390.31|0
1647265630000|2022-03-14 13:47:10|2390.18|2390.18|2390.03|2390.03|2390.64|2390.64|2390.03|2390.03|0
1647265650000|2022-03-14 13:47:30|2390.25|2390.25|2390.25|2390.25|2390.25|2390.25|2390.25|2390.25|0
1647265660000|2022-03-14 13:47:40|2390.31|2390.31|2390.23|2390.23|2390.43|2390.43|2390.23|2390.23|0
1647265670000|2022-03-14 13:47:50|2389.75|2389.75|2390.7|2390.7|2390.7|2390.7|2389.75|2389.75|0
1647265680000|2022-03-14 13:48:00|2390.59|2390.59|2390.48|2390.48|2390.59|2390.59|2390.48|2390.48|0
1647265690000|2022-03-14 13:48:10|2390.26|2390.26|2390.26|2390.26|2390.26|2390.26|2390.26|2390.26|0
1647265700000|2022-03-14 13:48:20|2390.33|2390.33|2391.1|2391.1|2391.1|2391.1|2390.33|2390.33|0
1647265710000|2022-03-14 13:48:30|2391.23|2391.23|2393.14|2393.14|2393.14|2393.14|2391.23|2391.23|0
1647265720000|2022-03-14 13:48:40|2393.03|2393.03|2393.46|2393.46|2393.78|2393.78|2393.03|2393.03|0
1647265730000|2022-03-14 13:48:50|2393.53|2393.53|2393.41|2393.41|2393.53|2393.53|2393.21|2393.21|0
1647265740000|2022-03-14 13:49:00|2393.3|2393.3|2393.59|2393.59|2393.59|2393.59|2393.3|2393.3|0
1647265750000|2022-03-14 13:49:10|2393.44|2393.44|2393|2393|2393.47|2393.47|2393|2393|0
1647265760000|2022-03-14 13:49:20|2393.31|2393.31|2393.37|2393.37|2393.37|2393.37|2393.15|2393.15|0
1647265780000|2022-03-14 13:49:40|2393.3|2393.3|2393.85|2393.85|2393.85|2393.85|2393.3|2393.3|0
1647265790000|2022-03-14 13:49:50|2393.71|2393.71|2393.71|2393.71|2393.71|2393.71|2393.71|2393.71|0
1647265800000|2022-03-14 13:50:00|2393.75|2393.75|2394.02|2394.02|2394.13|2394.13|2393.75|2393.75|0
1647265810000|2022-03-14 13:50:10|2394.71|2394.71|2394.87|2394.87|2394.93|2394.93|2394.71|2394.71|0
1647265820000|2022-03-14 13:50:20|2395.02|2395.02|2395.14|2395.14|2395.14|2395.14|2395.02|2395.02|0
1647265830000|2022-03-14 13:50:30|2395.4|2395.4|2395.4|2395.4|2395.4|2395.4|2395.4|2395.4|0
1647265850000|2022-03-14 13:50:50|2395.54|2395.54|2395.38|2395.38|2395.54|2395.54|2395.38|2395.38|0
1647265860000|2022-03-14 13:51:00|2395.51|2395.51|2395.51|2395.51|2395.51|2395.51|2395.51|2395.51|0
1647265870000|2022-03-14 13:51:10|2395.58|2395.58|2395.58|2395.58|2395.58|2395.58|2395.58|2395.58|0
1647265880000|2022-03-14 13:51:20|2395.79|2395.79|2395.79|2395.79|2395.79|2395.79|2395.79|2395.79|0
1647265890000|2022-03-14 13:51:30|2396.02|2396.02|2396.13|2396.13|2396.2|2396.2|2396.02|2396.02|0
1647265900000|2022-03-14 13:51:40|2396.2|2396.2|2396.12|2396.12|2396.2|2396.2|2396.12|2396.12|0
1647265920000|2022-03-14 13:52:00|2396.05|2396.05|2395.77|2395.77|2396.05|2396.05|2395.77|2395.77|0
1647265930000|2022-03-14 13:52:10|2395.48|2395.48|2395.76|2395.76|2395.82|2395.82|2395.41|2395.41|0
1647265940000|2022-03-14 13:52:20|2395.64|2395.64|2395.64|2395.64|2395.64|2395.64|2395.64|2395.64|0
1647265960000|2022-03-14 13:52:40|2395.59|2395.59|2395.21|2395.21|2395.59|2395.59|2395.21|2395.21|0
1647265970000|2022-03-14 13:52:50|2395.32|2395.32|2395.32|2395.32|2395.32|2395.32|2395.32|2395.32|0
1647265980000|2022-03-14 13:53:00|2395.13|2395.13|2395.13|2395.13|2395.13|2395.13|2395.13|2395.13|0
1647266000000|2022-03-14 13:53:20|2395.02|2395.02|2395.17|2395.17|2395.17|2395.17|2395.02|2395.02|0
1647266010000|2022-03-14 13:53:30|2395.02|2395.02|2395.07|2395.07|2395.07|2395.07|2395.02|2395.02|0
1647266020000|2022-03-14 13:53:40|2395|2395|2395|2395|2395|2395|2395|2395|0
1647266030000|2022-03-14 13:53:50|2394.6|2394.6|2394.6|2394.6|2394.6|2394.6|2394.6|2394.6|0
1647266040000|2022-03-14 13:54:00|2394.48|2394.48|2394.43|2394.43|2394.48|2394.48|2394.43|2394.43|0
1647266050000|2022-03-14 13:54:10|2394.5|2394.5|2394.74|2394.74|2394.74|2394.74|2394.5|2394.5|0
1647266070000|2022-03-14 13:54:30|2394.87|2394.87|2394.87|2394.87|2394.98|2394.98|2394.87|2394.87|0
1647266090000|2022-03-14 13:54:50|2395.13|2395.13|2394.81|2394.81|2395.13|2395.13|2394.81|2394.81|0
1647266100000|2022-03-14 13:55:00|2394.69|2394.69|2394.03|2394.03|2394.69|2394.69|2394.03|2394.03|0
1647266110000|2022-03-14 13:55:10|2394.09|2394.09|2394.15|2394.15|2394.15|2394.15|2394.09|2394.09|0
1647266120000|2022-03-14 13:55:20|2394.47|2394.47|2395|2395|2395|2395|2394.31|2394.31|0
1647266140000|2022-03-14 13:55:40|2395.07|2395.07|2395.07|2395.07|2395.07|2395.07|2395.07|2395.07|0
1647266150000|2022-03-14 13:55:50|2395|2395|2395.07|2395.07|2395.07|2395.07|2395|2395|0
1647266160000|2022-03-14 13:56:00|2395.35|2395.35|2394.98|2394.98|2395.47|2395.47|2394.98|2394.98|0
1647266170000|2022-03-14 13:56:10|2394.87|2394.87|2394.6|2394.6|2394.87|2394.87|2394.6|2394.6|0
1647266180000|2022-03-14 13:56:20|2394.56|2394.56|2394.12|2394.12|2394.56|2394.56|2394.12|2394.12|0
1647266200000|2022-03-14 13:56:40|2393.93|2393.93|2393.33|2393.33|2393.93|2393.93|2393.33|2393.33|0
1647266210000|2022-03-14 13:56:50|2393.15|2393.15|2392.35|2392.35|2393.15|2393.15|2392|2392|0
1647266220000|2022-03-14 13:57:00|2392.48|2392.48|2392.41|2392.41|2392.48|2392.48|2392.35|2392.35|0
1647266230000|2022-03-14 13:57:10|2392.53|2392.53|2392.35|2392.35|2392.53|2392.53|2392.35|2392.35|0
1647266240000|2022-03-14 13:57:20|2392.4|2392.4|2392.7|2392.7|2392.7|2392.7|2392.37|2392.37|0
1647266250000|2022-03-14 13:57:30|2392.47|2392.47|2392.47|2392.47|2392.47|2392.47|2392.47|2392.47|0
1647266260000|2022-03-14 13:57:40|2392.41|2392.41|2392.75|2392.75|2392.75|2392.75|2392.41|2392.41|0
1647266270000|2022-03-14 13:57:50|2393.01|2393.01|2393.01|2393.01|2393.01|2393.01|2393.01|2393.01|0
1647266280000|2022-03-14 13:58:00|2393.07|2393.07|2392.51|2392.51|2393.07|2393.07|2392.51|2392.51|0
1647266330000|2022-03-14 13:58:50|2392.43|2392.43|2392.59|2392.59|2392.59|2392.59|2392.43|2392.43|0
1647266340000|2022-03-14 13:59:00|2392.52|2392.52|2392.52|2392.52|2392.52|2392.52|2392.52|2392.52|0
1647266350000|2022-03-14 13:59:10|2392.36|2392.36|2393.16|2393.16|2393.16|2393.16|2392.36|2392.36|0
1647266360000|2022-03-14 13:59:20|2393.09|2393.09|2393.09|2393.09|2393.09|2393.09|2393.09|2393.09|0
1647266370000|2022-03-14 13:59:30|2393.28|2393.28|2393.28|2393.28|2393.28|2393.28|2393.28|2393.28|0
1647266390000|2022-03-14 13:59:50|2393.09|2393.09|2393.12|2393.12|2393.12|2393.12|2392.8|2392.8|0
1647266400000|2022-03-14 14:00:00|2393.19|2393.19|2391.86|2391.86|2393.33|2393.33|2391.86|2391.86|0
1647266410000|2022-03-14 14:00:10|2391.74|2391.74|2390.72|2390.72|2391.74|2391.74|2390.72|2390.72|0
1647266420000|2022-03-14 14:00:20|2390.66|2390.66|2390.93|2390.93|2390.93|2390.93|2390.59|2390.59|0
1647266430000|2022-03-14 14:00:30|2391.08|2391.08|2392.86|2392.86|2392.86|2392.86|2391.08|2391.08|0
1647266440000|2022-03-14 14:00:40|2392.78|2392.78|2393.09|2393.09|2393.09|2393.09|2392.78|2392.78|0
1647266450000|2022-03-14 14:00:50|2393.36|2393.36|2393.75|2393.75|2393.75|2393.75|2393.36|2393.36|0
1647266460000|2022-03-14 14:01:00|2393.88|2393.88|2395.8|2395.8|2395.8|2395.8|2393.88|2393.88|0
1647266470000|2022-03-14 14:01:10|2395.93|2395.93|2395.93|2395.93|2395.93|2395.93|2395.93|2395.93|0
1647266480000|2022-03-14 14:01:20|2396.05|2396.05|2395.82|2395.82|2396.05|2396.05|2395.82|2395.82|0
1647266490000|2022-03-14 14:01:30|2395.88|2395.88|2396.01|2396.01|2396.01|2396.01|2395.88|2395.88|0
1647266500000|2022-03-14 14:01:40|2396.16|2396.16|2397.46|2397.46|2397.46|2397.46|2396.16|2396.16|0
1647266510000|2022-03-14 14:01:50|2397.58|2397.58|2397.41|2397.41|2398.22|2398.22|2397.41|2397.41|0
1647266520000|2022-03-14 14:02:00|2397.9|2397.9|2398.45|2398.45|2398.45|2398.45|2397.9|2397.9|0
1647266530000|2022-03-14 14:02:10|2398.39|2398.39|2398.26|2398.26|2398.65|2398.65|2398.26|2398.26|0
1647266540000|2022-03-14 14:02:20|2398.38|2398.38|2398.38|2398.38|2398.38|2398.38|2398.38|2398.38|0
1647266550000|2022-03-14 14:02:30|2398.44|2398.44|2399|2399|2399|2399|2398.44|2398.44|0
1647266570000|2022-03-14 14:02:50|2398.86|2398.86|2399.15|2399.15|2399.15|2399.15|2398.71|2398.71|0
1647266580000|2022-03-14 14:03:00|2399.21|2399.21|2398.26|2398.26|2399.34|2399.34|2398.26|2398.26|0
1647266590000|2022-03-14 14:03:10|2398.04|2398.04|2396.78|2396.78|2398.04|2398.04|2396.78|2396.78|0
1647266600000|2022-03-14 14:03:20|2396.72|2396.72|2396.72|2396.72|2396.72|2396.72|2396.72|2396.72|0
1647266610000|2022-03-14 14:03:30|2396.46|2396.46|2396.59|2396.59|2396.59|2396.59|2396.46|2396.46|0
1647266620000|2022-03-14 14:03:40|2396.73|2396.73|2396.92|2396.92|2396.92|2396.92|2396.73|2396.73|0
1647266630000|2022-03-14 14:03:50|2397.24|2397.24|2397.75|2397.75|2397.75|2397.75|2397.24|2397.24|0
1647266640000|2022-03-14 14:04:00|2397.62|2397.62|2397.3|2397.3|2397.62|2397.62|2397.3|2397.3|0
1647266650000|2022-03-14 14:04:10|2397.38|2397.38|2397.11|2397.11|2397.38|2397.38|2397.11|2397.11|0
1647266690000|2022-03-14 14:04:50|2397.04|2397.04|2397.04|2397.04|2397.04|2397.04|2397.04|2397.04|0
1647266700000|2022-03-14 14:05:00|2396.88|2396.88|2396.54|2396.54|2396.88|2396.88|2396.54|2396.54|0
1647266710000|2022-03-14 14:05:10|2396.47|2396.47|2396.34|2396.34|2396.47|2396.47|2396.34|2396.34|0
1647266720000|2022-03-14 14:05:20|2396.45|2396.45|2396.94|2396.94|2396.94|2396.94|2396.45|2396.45|0
1647266730000|2022-03-14 14:05:30|2397.09|2397.09|2397.24|2397.24|2397.24|2397.24|2397.04|2397.04|0
1647266740000|2022-03-14 14:05:40|2397.36|2397.36|2397.72|2397.72|2397.76|2397.76|2397.36|2397.36|0
1647266750000|2022-03-14 14:05:50|2397.84|2397.84|2397.86|2397.86|2397.86|2397.86|2397.72|2397.72|0
1647266760000|2022-03-14 14:06:00|2397.97|2397.97|2398|2398|2398.1|2398.1|2397.94|2397.94|0
1647266770000|2022-03-14 14:06:10|2397.89|2397.89|2397.04|2397.04|2398|2398|2397.04|2397.04|0
1647266780000|2022-03-14 14:06:20|2396.93|2396.93|2396.44|2396.44|2396.93|2396.93|2396.44|2396.44|0
1647266790000|2022-03-14 14:06:30|2396.04|2396.04|2396.25|2396.25|2396.25|2396.25|2396.04|2396.04|0
1647266800000|2022-03-14 14:06:40|2396.33|2396.33|2397.65|2397.65|2397.65|2397.65|2396.33|2396.33|0
1647266810000|2022-03-14 14:06:50|2397.71|2397.71|2397.5|2397.5|2397.71|2397.71|2397.39|2397.39|0
1647266820000|2022-03-14 14:07:00|2397.11|2397.11|2397.17|2397.17|2397.17|2397.17|2397.11|2397.11|0
1647266830000|2022-03-14 14:07:10|2397.1|2397.1|2397.1|2397.1|2397.1|2397.1|2397.1|2397.1|0
1647266850000|2022-03-14 14:07:30|2396.94|2396.94|2396.94|2396.94|2396.94|2396.94|2396.94|2396.94|0
1647266860000|2022-03-14 14:07:40|2396.88|2396.88|2397|2397|2397|2397|2396.88|2396.88|0
1647266870000|2022-03-14 14:07:50|2397.21|2397.21|2397.34|2397.34|2397.34|2397.34|2397.21|2397.21|0
1647266900000|2022-03-14 14:08:20|2397.4|2397.4|2397.52|2397.52|2397.52|2397.52|2397.34|2397.34|0
1647266910000|2022-03-14 14:08:30|2397.39|2397.39|2397.39|2397.39|2397.39|2397.39|2397.39|2397.39|0
1647266920000|2022-03-14 14:08:40|2397.58|2397.58|2397.58|2397.58|2397.58|2397.58|2397.58|2397.58|0
1647266940000|2022-03-14 14:09:00|2397.69|2397.69|2397.24|2397.24|2397.69|2397.69|2397.24|2397.24|0
1647266950000|2022-03-14 14:09:10|2397.56|2397.56|2397.4|2397.4|2397.87|2397.87|2397.4|2397.4|0
1647266970000|2022-03-14 14:09:30|2397.51|2397.51|2397.51|2397.51|2397.51|2397.51|2397.51|2397.51|0
1647266980000|2022-03-14 14:09:40|2397.45|2397.45|2398.15|2398.15|2398.15|2398.15|2397.45|2397.45|0
1647266990000|2022-03-14 14:09:50|2398.28|2398.28|2398.45|2398.45|2398.45|2398.45|2398.28|2398.28|0
1647267000000|2022-03-14 14:10:00|2398.32|2398.32|2398.2|2398.2|2398.32|2398.32|2398.2|2398.2|0
1647267010000|2022-03-14 14:10:10|2397.97|2397.97|2397.71|2397.71|2397.97|2397.97|2397.71|2397.71|0
1647267020000|2022-03-14 14:10:20|2397.97|2397.97|2397.97|2397.97|2397.97|2397.97|2397.97|2397.97|0
1647267040000|2022-03-14 14:10:40|2397.91|2397.91|2397.91|2397.91|2397.91|2397.91|2397.91|2397.91|0
1647267050000|2022-03-14 14:10:50|2397.86|2397.86|2397.73|2397.73|2397.86|2397.86|2397.73|2397.73|0
1647267060000|2022-03-14 14:11:00|2397.66|2397.66|2397.38|2397.38|2397.66|2397.66|2397.38|2397.38|0
1647267070000|2022-03-14 14:11:10|2397.44|2397.44|2397.96|2397.96|2397.96|2397.96|2397.44|2397.44|0
1647267080000|2022-03-14 14:11:20|2398.12|2398.12|2398.25|2398.25|2398.25|2398.25|2398.12|2398.12|0
1647267090000|2022-03-14 14:11:30|2398.09|2398.09|2398.35|2398.35|2398.35|2398.35|2398.09|2398.09|0
1647267110000|2022-03-14 14:11:50|2398.13|2398.13|2398.26|2398.26|2398.26|2398.26|2398.13|2398.13|0
1647267120000|2022-03-14 14:12:00|2398.5|2398.5|2398.57|2398.57|2398.57|2398.57|2398.5|2398.5|0
1647267130000|2022-03-14 14:12:10|2398.81|2398.81|2398.87|2398.87|2398.87|2398.87|2398.81|2398.81|0
1647267140000|2022-03-14 14:12:20|2398.81|2398.81|2398.73|2398.73|2398.81|2398.81|2398.73|2398.73|0
1647267160000|2022-03-14 14:12:40|2398.95|2398.95|2400.52|2400.52|2400.74|2400.74|2398.95|2398.95|0
1647267170000|2022-03-14 14:12:50|2400.41|2400.41|2400.52|2400.52|2400.52|2400.52|2400.41|2400.41|0
1647267180000|2022-03-14 14:13:00|2400.41|2400.41|2400.77|2400.77|2401|2401|2400.34|2400.34|0
1647267190000|2022-03-14 14:13:10|2400.91|2400.91|2402.28|2402.28|2402.54|2402.54|2400.91|2400.91|0
1647267200000|2022-03-14 14:13:20|2402.35|2402.35|2402.19|2402.19|2402.35|2402.35|2402.19|2402.19|0
1647267210000|2022-03-14 14:13:30|2402.27|2402.27|2402.26|2402.26|2402.27|2402.27|2402.19|2402.19|0
1647267220000|2022-03-14 14:13:40|2402.42|2402.42|2402.42|2402.42|2402.42|2402.42|2402.42|2402.42|0
1647267240000|2022-03-14 14:14:00|2402.76|2402.76|2402.53|2402.53|2402.76|2402.76|2402.53|2402.53|0
1647267270000|2022-03-14 14:14:30|2402.46|2402.46|2402.39|2402.39|2402.46|2402.46|2402.39|2402.39|0
1647267280000|2022-03-14 14:14:40|2402.23|2402.23|2402.15|2402.15|2402.23|2402.23|2402.15|2402.15|0
1647267290000|2022-03-14 14:14:50|2401.99|2401.99|2401.99|2401.99|2401.99|2401.99|2401.99|2401.99|0
1647267300000|2022-03-14 14:15:00|2401.91|2401.91|2402.14|2402.14|2402.37|2402.37|2401.91|2401.91|0
1647267310000|2022-03-14 14:15:10|2402.25|2402.25|2402.14|2402.14|2402.37|2402.37|2402.14|2402.14|0
1647267320000|2022-03-14 14:15:20|2402.06|2402.06|2400.57|2400.57|2402.06|2402.06|2400.57|2400.57|0
1647267330000|2022-03-14 14:15:30|2400.45|2400.45|2399.9|2399.9|2400.45|2400.45|2399.9|2399.9|0
1647267360000|2022-03-14 14:16:00|2399.83|2399.83|2399.83|2399.83|2399.83|2399.83|2399.83|2399.83|0
1647267380000|2022-03-14 14:16:20|2399.76|2399.76|2399.76|2399.76|2399.76|2399.76|2399.76|2399.76|0
1647267400000|2022-03-14 14:16:40|2399.83|2399.83|2399.83|2399.83|2399.83|2399.83|2399.83|2399.83|0
1647267410000|2022-03-14 14:16:50|2399.51|2399.51|2399.51|2399.51|2399.51|2399.51|2399.51|2399.51|0
1647267420000|2022-03-14 14:17:00|2399.4|2399.4|2399.22|2399.22|2399.4|2399.4|2399.22|2399.22|0
1647267430000|2022-03-14 14:17:10|2399.1|2399.1|2399.21|2399.21|2399.21|2399.21|2399.1|2399.1|0
1647267440000|2022-03-14 14:17:20|2399.05|2399.05|2398.94|2398.94|2399.05|2399.05|2398.94|2398.94|0
1647267460000|2022-03-14 14:17:40|2399.01|2399.01|2399.01|2399.01|2399.01|2399.01|2399.01|2399.01|0
1647267470000|2022-03-14 14:17:50|2399.24|2399.24|2398.48|2398.48|2399.35|2399.35|2398.48|2398.48|0
1647267480000|2022-03-14 14:18:00|2398.56|2398.56|2399.31|2399.31|2399.31|2399.31|2398.56|2398.56|0
1647267490000|2022-03-14 14:18:10|2399.37|2399.37|2399.48|2399.48|2399.49|2399.49|2399.37|2399.37|0
1647267500000|2022-03-14 14:18:20|2399.55|2399.55|2400.02|2400.02|2400.16|2400.16|2399.55|2399.55|0
1647267510000|2022-03-14 14:18:30|2400.29|2400.29|2400.64|2400.64|2400.64|2400.64|2400.29|2400.29|0
1647267520000|2022-03-14 14:18:40|2400.72|2400.72|2401.12|2401.12|2401.12|2401.12|2400.72|2400.72|0
1647267530000|2022-03-14 14:18:50|2401.31|2401.31|2401.52|2401.52|2401.8|2401.8|2401.31|2401.31|0
1647267540000|2022-03-14 14:19:00|2402.06|2402.06|2403.15|2403.15|2403.15|2403.15|2402.06|2402.06|0
1647267550000|2022-03-14 14:19:10|2403.3|2403.3|2403.3|2403.3|2403.3|2403.3|2403.3|2403.3|0
1647267570000|2022-03-14 14:19:30|2403.14|2403.14|2403.14|2403.14|2403.14|2403.14|2403.14|2403.14|0
1647267580000|2022-03-14 14:19:40|2402.91|2402.91|2402.72|2402.72|2402.91|2402.91|2402.72|2402.72|0
1647267590000|2022-03-14 14:19:50|2402.33|2402.33|2402.25|2402.25|2402.33|2402.33|2402.25|2402.25|0
1647267600000|2022-03-14 14:20:00|2402.19|2402.19|2402.42|2402.42|2402.42|2402.42|2402.19|2402.19|0
1647267630000|2022-03-14 14:20:30|2402.29|2402.29|2402.29|2402.29|2402.29|2402.29|2402.29|2402.29|0
1647267640000|2022-03-14 14:20:40|2402.21|2402.21|2401.92|2401.92|2402.21|2402.21|2401.92|2401.92|0
1647267660000|2022-03-14 14:21:00|2402.24|2402.24|2402.62|2402.62|2402.62|2402.62|2402.24|2402.24|0
1647267670000|2022-03-14 14:21:10|2402.84|2402.84|2402.69|2402.69|2402.84|2402.84|2402.62|2402.62|0
1647267690000|2022-03-14 14:21:30|2402.85|2402.85|2403.72|2403.72|2403.72|2403.72|2402.85|2402.85|0
1647267700000|2022-03-14 14:21:40|2403.58|2403.58|2403.77|2403.77|2404.1|2404.1|2403.58|2403.58|0
1647267710000|2022-03-14 14:21:50|2403.66|2403.66|2403.66|2403.66|2403.66|2403.66|2403.66|2403.66|0
1647267720000|2022-03-14 14:22:00|2403.72|2403.72|2403.99|2403.99|2404.16|2404.16|2403.72|2403.72|0
1647267740000|2022-03-14 14:22:20|2404.06|2404.06|2404.13|2404.13|2404.13|2404.13|2404.06|2404.06|0
1647267750000|2022-03-14 14:22:30|2404.57|2404.57|2404.16|2404.16|2404.57|2404.57|2404.16|2404.16|0
1647267760000|2022-03-14 14:22:40|2404.1|2404.1|2404.1|2404.1|2404.1|2404.1|2404.1|2404.1|0
1647267780000|2022-03-14 14:23:00|2404.32|2404.32|2404.24|2404.24|2404.32|2404.32|2404.24|2404.24|0
1647267790000|2022-03-14 14:23:10|2404.5|2404.5|2404.66|2404.66|2404.66|2404.66|2404.5|2404.5|0
1647267800000|2022-03-14 14:23:20|2404.79|2404.79|2404.55|2404.55|2404.79|2404.79|2404.43|2404.43|0
1647267810000|2022-03-14 14:23:30|2404.51|2404.51|2404.51|2404.51|2404.51|2404.51|2404.51|2404.51|0
1647267830000|2022-03-14 14:23:50|2404.67|2404.67|2404.98|2404.98|2404.98|2404.98|2404.67|2404.67|0
1647267840000|2022-03-14 14:24:00|2405.43|2405.43|2405.8|2405.8|2405.8|2405.8|2405.43|2405.43|0
1647267850000|2022-03-14 14:24:10|2405.62|2405.62|2405.62|2405.62|2405.62|2405.62|2405.62|2405.62|0
1647267860000|2022-03-14 14:24:20|2405.85|2405.85|2406.43|2406.43|2406.43|2406.43|2405.85|2405.85|0
1647267870000|2022-03-14 14:24:30|2406.72|2406.72|2406.72|2406.72|2406.72|2406.72|2406.72|2406.72|0
1647267880000|2022-03-14 14:24:40|2406.76|2406.76|2407.04|2407.04|2407.04|2407.04|2406.76|2406.76|0
1647267900000|2022-03-14 14:25:00|2407.17|2407.17|2407.17|2407.17|2407.37|2407.37|2407.17|2407.17|0
1647267910000|2022-03-14 14:25:10|2407.23|2407.23|2408.41|2408.41|2408.41|2408.41|2407.23|2407.23|0
1647267930000|2022-03-14 14:25:30|2408.53|2408.53|2408.55|2408.55|2408.55|2408.55|2408.41|2408.41|0
1647267940000|2022-03-14 14:25:40|2408.61|2408.61|2408.49|2408.49|2408.62|2408.62|2408.49|2408.49|0
1647267950000|2022-03-14 14:25:50|2408.22|2408.22|2408.3|2408.3|2408.3|2408.3|2408.22|2408.22|0
1647267960000|2022-03-14 14:26:00|2408.62|2408.62|2408.18|2408.18|2408.62|2408.62|2408.18|2408.18|0
1647267970000|2022-03-14 14:26:10|2408.11|2408.11|2407.91|2407.91|2408.14|2408.14|2407.91|2407.91|0
1647267980000|2022-03-14 14:26:20|2407.8|2407.8|2407.59|2407.59|2407.8|2407.8|2407.48|2407.48|0
1647267990000|2022-03-14 14:26:30|2407.52|2407.52|2407.25|2407.25|2407.52|2407.52|2407.25|2407.25|0
1647268000000|2022-03-14 14:26:40|2407.31|2407.31|2407.47|2407.47|2407.47|2407.47|2407.31|2407.31|0
1647268020000|2022-03-14 14:27:00|2407.58|2407.58|2407.58|2407.58|2407.58|2407.58|2407.58|2407.58|0
1647268030000|2022-03-14 14:27:10|2407.69|2407.69|2407.75|2407.75|2407.75|2407.75|2407.69|2407.69|0
1647268040000|2022-03-14 14:27:20|2407.64|2407.64|2407.48|2407.48|2407.64|2407.64|2407.48|2407.48|0
1647268070000|2022-03-14 14:27:50|2407.35|2407.35|2407.2|2407.2|2407.35|2407.35|2407.2|2407.2|0
1647268080000|2022-03-14 14:28:00|2407.13|2407.13|2407.13|2407.13|2407.13|2407.13|2407.13|2407.13|0
1647268090000|2022-03-14 14:28:10|2406.97|2406.97|2406.97|2406.97|2406.97|2406.97|2406.97|2406.97|0
1647268100000|2022-03-14 14:28:20|2406.78|2406.78|2405.67|2405.67|2406.78|2406.78|2405.67|2405.67|0
1647268110000|2022-03-14 14:28:30|2405.54|2405.54|2405.54|2405.54|2405.54|2405.54|2405.54|2405.54|0
1647268120000|2022-03-14 14:28:40|2405.62|2405.62|2405.62|2405.62|2405.62|2405.62|2405.62|2405.62|0
1647268130000|2022-03-14 14:28:50|2405.96|2405.96|2405.94|2405.94|2406.2|2406.2|2405.94|2405.94|0
1647268140000|2022-03-14 14:29:00|2406.05|2406.05|2406.05|2406.05|2406.05|2406.05|2406.05|2406.05|0
1647268150000|2022-03-14 14:29:10|2406.21|2406.21|2406.6|2406.6|2406.6|2406.6|2406.21|2406.21|0
1647268160000|2022-03-14 14:29:20|2406.72|2406.72|2406.72|2406.72|2406.72|2406.72|2406.72|2406.72|0
1647268170000|2022-03-14 14:29:30|2406.83|2406.83|2407.27|2407.27|2407.3|2407.3|2406.83|2406.83|0
1647268190000|2022-03-14 14:29:50|2407.38|2407.38|2407.49|2407.49|2407.49|2407.49|2407.33|2407.33|0
1647268200000|2022-03-14 14:30:00|2407.55|2407.55|2407.55|2407.55|2407.55|2407.55|2407.55|2407.55|0
1647268210000|2022-03-14 14:30:10|2407.64|2407.64|2407.29|2407.29|2407.64|2407.64|2407.29|2407.29|0
1647268220000|2022-03-14 14:30:20|2407.34|2407.34|2407.34|2407.34|2407.34|2407.34|2407.34|2407.34|0
1647268230000|2022-03-14 14:30:30|2407.41|2407.41|2407.18|2407.18|2407.41|2407.41|2407.18|2407.18|0
1647268250000|2022-03-14 14:30:50|2406.92|2406.92|2406.92|2406.92|2406.92|2406.92|2406.92|2406.92|0
1647268260000|2022-03-14 14:31:00|2406.99|2406.99|2406.71|2406.71|2406.99|2406.99|2406.71|2406.71|0
1647268270000|2022-03-14 14:31:10|2406.87|2406.87|2406.87|2406.87|2406.87|2406.87|2406.87|2406.87|0
1647268300000|2022-03-14 14:31:40|2406.94|2406.94|2407.12|2407.12|2407.12|2407.12|2406.94|2406.94|0
1647268310000|2022-03-14 14:31:50|2407.27|2407.27|2407.34|2407.34|2407.34|2407.34|2407.27|2407.27|0
1647268320000|2022-03-14 14:32:00|2407.61|2407.61|2407.67|2407.67|2407.73|2407.73|2407.61|2407.61|0
1647268330000|2022-03-14 14:32:10|2407.81|2407.81|2407.92|2407.92|2407.92|2407.92|2407.81|2407.81|0
1647268340000|2022-03-14 14:32:20|2407.85|2407.85|2407.32|2407.32|2407.85|2407.85|2407.26|2407.26|0
1647268350000|2022-03-14 14:32:30|2407.18|2407.18|2405.41|2405.41|2407.24|2407.24|2405.41|2405.41|0
1647268360000|2022-03-14 14:32:40|2405.63|2405.63|2405.69|2405.69|2405.69|2405.69|2405.63|2405.63|0
1647268370000|2022-03-14 14:32:50|2405.62|2405.62|2405.47|2405.47|2405.62|2405.62|2405.47|2405.47|0
1647268380000|2022-03-14 14:33:00|2405.01|2405.01|2405.01|2405.01|2405.01|2405.01|2405.01|2405.01|0
1647268390000|2022-03-14 14:33:10|2404.83|2404.83|2404.31|2404.31|2404.83|2404.83|2404.31|2404.31|0
1647268410000|2022-03-14 14:33:30|2404.76|2404.76|2405.25|2405.25|2405.53|2405.53|2404.76|2404.76|0
1647268420000|2022-03-14 14:33:40|2405.37|2405.37|2405.37|2405.37|2405.37|2405.37|2405.37|2405.37|0
1647268430000|2022-03-14 14:33:50|2405.18|2405.18|2405.18|2405.18|2405.18|2405.18|2405.18|2405.18|0
1647268440000|2022-03-14 14:34:00|2405.29|2405.29|2405.37|2405.37|2405.37|2405.37|2405.29|2405.29|0
1647268450000|2022-03-14 14:34:10|2405.51|2405.51|2405.62|2405.62|2405.62|2405.62|2405.51|2405.51|0
1647268460000|2022-03-14 14:34:20|2406.34|2406.34|2406.7|2406.7|2406.7|2406.7|2406.34|2406.34|0
1647268470000|2022-03-14 14:34:30|2406.77|2406.77|2406.37|2406.37|2406.77|2406.77|2406.37|2406.37|0
1647268480000|2022-03-14 14:34:40|2406.31|2406.31|2406.12|2406.12|2406.31|2406.31|2406.12|2406.12|0
1647268490000|2022-03-14 14:34:50|2406.19|2406.19|2406.19|2406.19|2406.19|2406.19|2406.19|2406.19|0
1647268500000|2022-03-14 14:35:00|2406.12|2406.12|2406.07|2406.07|2406.12|2406.12|2406.07|2406.07|0
1647268510000|2022-03-14 14:35:10|2406.67|2406.67|2406.56|2406.56|2406.85|2406.85|2406.56|2406.56|0
1647268520000|2022-03-14 14:35:20|2406.7|2406.7|2406.86|2406.86|2406.86|2406.86|2406.7|2406.7|0
1647268530000|2022-03-14 14:35:30|2407.03|2407.03|2407.15|2407.15|2407.15|2407.15|2407.03|2407.03|0
1647268540000|2022-03-14 14:35:40|2406.84|2406.84|2406.84|2406.84|2406.84|2406.84|2406.84|2406.84|0
1647268550000|2022-03-14 14:35:50|2406.71|2406.71|2406.95|2406.95|2406.95|2406.95|2406.71|2406.71|0
1647268560000|2022-03-14 14:36:00|2407.08|2407.08|2407.1|2407.1|2407.14|2407.14|2406.91|2406.91|0
1647268570000|2022-03-14 14:36:10|2407.22|2407.22|2407.22|2407.22|2407.22|2407.22|2407.22|2407.22|0
1647268580000|2022-03-14 14:36:20|2407.29|2407.29|2408.11|2408.11|2408.43|2408.43|2407.29|2407.29|0
1647268590000|2022-03-14 14:36:30|2408.05|2408.05|2408.2|2408.2|2408.2|2408.2|2408.05|2408.05|0
1647268600000|2022-03-14 14:36:40|2408.3|2408.3|2408.3|2408.3|2408.3|2408.3|2408.3|2408.3|0
1647268610000|2022-03-14 14:36:50|2408.14|2408.14|2408.18|2408.18|2408.35|2408.35|2407.85|2407.85|0
1647268620000|2022-03-14 14:37:00|2408.04|2408.04|2408.04|2408.04|2408.04|2408.04|2408.04|2408.04|0
1647268630000|2022-03-14 14:37:10|2407.65|2407.65|2406.9|2406.9|2407.65|2407.65|2406.9|2406.9|0
1647268640000|2022-03-14 14:37:20|2406.51|2406.51|2406.51|2406.51|2406.51|2406.51|2406.51|2406.51|0
1647268650000|2022-03-14 14:37:30|2406.4|2406.4|2406.4|2406.4|2406.4|2406.4|2406.4|2406.4|0
1647268660000|2022-03-14 14:37:40|2406.72|2406.72|2407.03|2407.03|2407.03|2407.03|2406.72|2406.72|0
1647268670000|2022-03-14 14:37:50|2407.06|2407.06|2406.93|2406.93|2407.06|2407.06|2406.93|2406.93|0
1647268680000|2022-03-14 14:38:00|2407.04|2407.04|2407.04|2407.04|2407.04|2407.04|2407.04|2407.04|0
1647268690000|2022-03-14 14:38:10|2407.11|2407.11|2407.11|2407.11|2407.23|2407.23|2407.11|2407.11|0
1647268720000|2022-03-14 14:38:40|2407.04|2407.04|2406.9|2406.9|2407.04|2407.04|2406.9|2406.9|0
1647268730000|2022-03-14 14:38:50|2406.58|2406.58|2406.36|2406.36|2406.58|2406.58|2406.36|2406.36|0
1647268740000|2022-03-14 14:39:00|2406.28|2406.28|2406.36|2406.36|2406.36|2406.36|2406.28|2406.28|0
1647268750000|2022-03-14 14:39:10|2406.3|2406.3|2406.3|2406.3|2406.3|2406.3|2406.3|2406.3|0
1647268780000|2022-03-14 14:39:40|2406.69|2406.69|2406.69|2406.69|2406.69|2406.69|2406.69|2406.69|0
1647268790000|2022-03-14 14:39:50|2406.84|2406.84|2407.66|2407.66|2407.66|2407.66|2406.84|2406.84|0
1647268800000|2022-03-14 14:40:00|2407.54|2407.54|2407.68|2407.68|2408.15|2408.15|2407.54|2407.54|0
1647268810000|2022-03-14 14:40:10|2407.76|2407.76|2407.9|2407.9|2407.9|2407.9|2407.64|2407.64|0
1647268820000|2022-03-14 14:40:20|2407.97|2407.97|2407.97|2407.97|2407.97|2407.97|2407.97|2407.97|0
1647268830000|2022-03-14 14:40:30|2407.41|2407.41|2407.41|2407.41|2407.41|2407.41|2407.41|2407.41|0
1647268840000|2022-03-14 14:40:40|2407.35|2407.35|2407.29|2407.29|2407.35|2407.35|2407.29|2407.29|0
1647268850000|2022-03-14 14:40:50|2407.35|2407.35|2407.49|2407.49|2407.49|2407.49|2407.35|2407.35|0
1647268870000|2022-03-14 14:41:10|2407.67|2407.67|2407.67|2407.67|2407.67|2407.67|2407.67|2407.67|0
1647268910000|2022-03-14 14:41:50|2407.78|2407.78|2407.54|2407.54|2407.78|2407.78|2407.54|2407.54|0
1647268920000|2022-03-14 14:42:00|2407.65|2407.65|2407.61|2407.61|2407.96|2407.96|2407.61|2407.61|0
1647268930000|2022-03-14 14:42:10|2407.73|2407.73|2408.16|2408.16|2408.35|2408.35|2407.73|2407.73|0
1647268940000|2022-03-14 14:42:20|2408.19|2408.19|2408.19|2408.19|2408.19|2408.19|2408.19|2408.19|0
1647268950000|2022-03-14 14:42:30|2408.26|2408.26|2407.45|2407.45|2408.26|2408.26|2407.45|2407.45|0
1647268960000|2022-03-14 14:42:40|2407.57|2407.57|2407.81|2407.81|2407.81|2407.81|2407.57|2407.57|0
1647268970000|2022-03-14 14:42:50|2407.88|2407.88|2408.52|2408.52|2408.52|2408.52|2407.88|2407.88|0
1647268980000|2022-03-14 14:43:00|2408.39|2408.39|2408.35|2408.35|2408.39|2408.39|2408.35|2408.35|0
1647268990000|2022-03-14 14:43:10|2408.67|2408.67|2408.51|2408.51|2408.67|2408.67|2408.51|2408.51|0
1647269010000|2022-03-14 14:43:30|2408.58|2408.58|2408.58|2408.58|2408.58|2408.58|2408.58|2408.58|0
1647269020000|2022-03-14 14:43:40|2408.71|2408.71|2409.06|2409.06|2409.06|2409.06|2408.64|2408.64|0
1647269040000|2022-03-14 14:44:00|2409.12|2409.12|2409.18|2409.18|2409.18|2409.18|2409.12|2409.12|0
1647269060000|2022-03-14 14:44:20|2409|2409|2409|2409|2409|2409|2409|2409|0
1647269070000|2022-03-14 14:44:30|2408.93|2408.93|2408.93|2408.93|2408.93|2408.93|2408.93|2408.93|0
1647269090000|2022-03-14 14:44:50|2408.81|2408.81|2408.81|2408.81|2408.81|2408.81|2408.81|2408.81|0
1647269110000|2022-03-14 14:45:10|2408.66|2408.66|2408.53|2408.53|2408.66|2408.66|2408.53|2408.53|0
1647269120000|2022-03-14 14:45:20|2408.22|2408.22|2407.81|2407.81|2408.22|2408.22|2407.7|2407.7|0
1647269130000|2022-03-14 14:45:30|2407.64|2407.64|2406.18|2406.18|2407.64|2407.64|2406.18|2406.18|0
1647269140000|2022-03-14 14:45:40|2406.32|2406.32|2406.76|2406.76|2406.76|2406.76|2406.32|2406.32|0
1647269150000|2022-03-14 14:45:50|2406.82|2406.82|2406.88|2406.88|2406.88|2406.88|2406.82|2406.82|0
1647269170000|2022-03-14 14:46:10|2407.11|2407.11|2407.23|2407.23|2407.23|2407.23|2407.09|2407.09|0
1647269180000|2022-03-14 14:46:20|2407.28|2407.28|2407.55|2407.55|2407.55|2407.55|2407.28|2407.28|0
1647269190000|2022-03-14 14:46:30|2407.61|2407.61|2407.61|2407.61|2407.61|2407.61|2407.61|2407.61|0
1647269200000|2022-03-14 14:46:40|2407.67|2407.67|2407.62|2407.62|2407.67|2407.67|2407.62|2407.62|0
1647269210000|2022-03-14 14:46:50|2407.5|2407.5|2407.5|2407.5|2407.5|2407.5|2407.5|2407.5|0
1647269220000|2022-03-14 14:47:00|2407.44|2407.44|2407.33|2407.33|2407.44|2407.44|2407.33|2407.33|0
1647269230000|2022-03-14 14:47:10|2406.94|2406.94|2406.94|2406.94|2406.94|2406.94|2406.94|2406.94|0
1647269240000|2022-03-14 14:47:20|2407.15|2407.15|2407.19|2407.19|2407.19|2407.19|2407.12|2407.12|0
1647269250000|2022-03-14 14:47:30|2407.3|2407.3|2407.33|2407.33|2407.41|2407.41|2407.3|2407.3|0
1647269260000|2022-03-14 14:47:40|2407.49|2407.49|2408.09|2408.09|2408.09|2408.09|2407.49|2407.49|0
1647269270000|2022-03-14 14:47:50|2407.97|2407.97|2407.98|2407.98|2407.98|2407.98|2407.75|2407.75|0
1647269280000|2022-03-14 14:48:00|2408.14|2408.14|2408.14|2408.14|2408.14|2408.14|2408.14|2408.14|0
1647269290000|2022-03-14 14:48:10|2408.02|2408.02|2406.88|2406.88|2408.02|2408.02|2406.88|2406.88|0
1647269300000|2022-03-14 14:48:20|2406.99|2406.99|2406.99|2406.99|2406.99|2406.99|2406.99|2406.99|0
1647269310000|2022-03-14 14:48:30|2407.06|2407.06|2407.57|2407.57|2407.57|2407.57|2407.06|2407.06|0
1647269330000|2022-03-14 14:48:50|2407.5|2407.5|2407.02|2407.02|2407.5|2407.5|2407.02|2407.02|0
1647269340000|2022-03-14 14:49:00|2406.96|2406.96|2407.04|2407.04|2407.04|2407.04|2406.96|2406.96|0
1647269350000|2022-03-14 14:49:10|2406.7|2406.7|2406.7|2406.7|2406.7|2406.7|2406.7|2406.7|0
1647269360000|2022-03-14 14:49:20|2406.85|2406.85|2406.92|2406.92|2406.92|2406.92|2406.85|2406.85|0
1647269370000|2022-03-14 14:49:30|2406.86|2406.86|2406.86|2406.86|2406.86|2406.86|2406.86|2406.86|0
1647269390000|2022-03-14 14:49:50|2406.71|2406.71|2406.71|2406.71|2406.71|2406.71|2406.71|2406.71|0
1647269400000|2022-03-14 14:50:00|2406.86|2406.86|2406.2|2406.2|2406.86|2406.86|2406.15|2406.15|0
1647269420000|2022-03-14 14:50:20|2406.09|2406.09|2406.09|2406.09|2406.09|2406.09|2405.97|2405.97|0
1647269430000|2022-03-14 14:50:30|2406.25|2406.25|2406.36|2406.36|2406.36|2406.36|2406.25|2406.25|0
1647269440000|2022-03-14 14:50:40|2406.23|2406.23|2406.54|2406.54|2406.54|2406.54|2406.23|2406.23|0
1647269460000|2022-03-14 14:51:00|2406.67|2406.67|2406.29|2406.29|2406.67|2406.67|2406.29|2406.29|0
1647269470000|2022-03-14 14:51:10|2406.22|2406.22|2405.96|2405.96|2406.22|2406.22|2405.96|2405.96|0
1647269480000|2022-03-14 14:51:20|2405.89|2405.89|2406.07|2406.07|2406.07|2406.07|2405.89|2405.89|0
1647269490000|2022-03-14 14:51:30|2406.18|2406.18|2406.18|2406.18|2406.18|2406.18|2406.18|2406.18|0
1647269500000|2022-03-14 14:51:40|2406.34|2406.34|2406.29|2406.29|2406.34|2406.34|2406.21|2406.21|0
1647269510000|2022-03-14 14:51:50|2406.36|2406.36|2407.76|2407.76|2407.86|2407.86|2406.36|2406.36|0
1647269520000|2022-03-14 14:52:00|2407.6|2407.6|2407.23|2407.23|2407.6|2407.6|2407.23|2407.23|0
1647269530000|2022-03-14 14:52:10|2407.28|2407.28|2406.95|2406.95|2407.28|2407.28|2406.95|2406.95|0
1647269540000|2022-03-14 14:52:20|2407.02|2407.02|2408.17|2408.17|2408.17|2408.17|2406.95|2406.95|0
1647269550000|2022-03-14 14:52:30|2408.32|2408.32|2408.52|2408.52|2408.52|2408.52|2408.25|2408.25|0
1647269560000|2022-03-14 14:52:40|2408.55|2408.55|2408.93|2408.93|2408.99|2408.99|2408.55|2408.55|0
1647269570000|2022-03-14 14:52:50|2408.85|2408.85|2407.92|2407.92|2408.85|2408.85|2407.87|2407.87|0
1647269580000|2022-03-14 14:53:00|2407.8|2407.8|2407.38|2407.38|2407.8|2407.8|2407.19|2407.19|0
1647269590000|2022-03-14 14:53:10|2407.6|2407.6|2407.96|2407.96|2407.96|2407.96|2407.6|2407.6|0
1647269610000|2022-03-14 14:53:30|2408.1|2408.1|2408.18|2408.18|2408.18|2408.18|2408.1|2408.1|0
1647269620000|2022-03-14 14:53:40|2408.31|2408.31|2408.24|2408.24|2408.31|2408.31|2408.24|2408.24|0
1647269640000|2022-03-14 14:54:00|2408.13|2408.13|2408.13|2408.13|2408.13|2408.13|2408.13|2408.13|0
1647269650000|2022-03-14 14:54:10|2408.31|2408.31|2407.86|2407.86|2408.31|2408.31|2407.86|2407.86|0
1647269660000|2022-03-14 14:54:20|2408.02|2408.02|2408.34|2408.34|2408.34|2408.34|2408.02|2408.02|0
1647269670000|2022-03-14 14:54:30|2408.41|2408.41|2408.41|2408.41|2408.41|2408.41|2408.41|2408.41|0
1647269680000|2022-03-14 14:54:40|2408.52|2408.52|2408.96|2408.96|2408.96|2408.96|2408.52|2408.52|0
1647269690000|2022-03-14 14:54:50|2408.84|2408.84|2408.61|2408.61|2408.84|2408.84|2408.61|2408.61|0
1647269700000|2022-03-14 14:55:00|2408.68|2408.68|2408.24|2408.24|2408.74|2408.74|2408.24|2408.24|0
1647269710000|2022-03-14 14:55:10|2408.13|2408.13|2408.06|2408.06|2408.13|2408.13|2407.98|2407.98|0
1647269720000|2022-03-14 14:55:20|2408.22|2408.22|2408.22|2408.22|2408.22|2408.22|2408.1|2408.1|0
1647269740000|2022-03-14 14:55:40|2408.1|2408.1|2408.1|2408.1|2408.1|2408.1|2408.1|2408.1|0
1647269750000|2022-03-14 14:55:50|2407.96|2407.96|2407.96|2407.96|2407.96|2407.96|2407.96|2407.96|0
1647269760000|2022-03-14 14:56:00|2407.89|2407.89|2407.93|2407.93|2407.93|2407.93|2407.78|2407.78|0
1647269770000|2022-03-14 14:56:10|2408.09|2408.09|2408.09|2408.09|2408.09|2408.09|2408.09|2408.09|0
1647269780000|2022-03-14 14:56:20|2407.82|2407.82|2406.37|2406.37|2407.82|2407.82|2406.37|2406.37|0
1647269790000|2022-03-14 14:56:30|2406.31|2406.31|2406.39|2406.39|2406.39|2406.39|2406.24|2406.24|0
1647269800000|2022-03-14 14:56:40|2406.32|2406.32|2406.32|2406.32|2406.32|2406.32|2406.32|2406.32|0
1647269820000|2022-03-14 14:57:00|2406.38|2406.38|2406.38|2406.38|2406.38|2406.38|2406.31|2406.31|0
1647269830000|2022-03-14 14:57:10|2405.9|2405.9|2405.84|2405.84|2405.9|2405.9|2405.84|2405.84|0
1647269840000|2022-03-14 14:57:20|2405.69|2405.69|2405.69|2405.69|2405.69|2405.69|2405.69|2405.69|0
1647269850000|2022-03-14 14:57:30|2405.62|2405.62|2405.62|2405.62|2405.62|2405.62|2405.62|2405.62|0
1647269870000|2022-03-14 14:57:50|2405.47|2405.47|2405.39|2405.39|2405.47|2405.47|2405.39|2405.39|0
1647269880000|2022-03-14 14:58:00|2405.23|2405.23|2405.01|2405.01|2405.23|2405.23|2404.76|2404.76|0
1647269900000|2022-03-14 14:58:20|2404.86|2404.86|2404.6|2404.6|2404.86|2404.86|2404.6|2404.6|0
1647269910000|2022-03-14 14:58:30|2404.28|2404.28|2404.28|2404.28|2404.28|2404.28|2404.28|2404.28|0
1647269920000|2022-03-14 14:58:40|2404.21|2404.21|2404.17|2404.17|2404.28|2404.28|2404.17|2404.17|0
1647269930000|2022-03-14 14:58:50|2404.06|2404.06|2404.17|2404.17|2404.17|2404.17|2404.06|2404.06|0
1647269940000|2022-03-14 14:59:00|2404.21|2404.21|2404.41|2404.41|2404.41|2404.41|2404.08|2404.08|0
1647269950000|2022-03-14 14:59:10|2404.27|2404.27|2404.16|2404.16|2404.27|2404.27|2404.16|2404.16|0
1647269970000|2022-03-14 14:59:30|2404.23|2404.23|2404.23|2404.23|2404.23|2404.23|2404.23|2404.23|0
1647269990000|2022-03-14 14:59:50|2404.05|2404.05|2403.99|2403.99|2404.13|2404.13|2403.99|2403.99|0
1647270000000|2022-03-14 15:00:00|2403.88|2403.88|2403.99|2403.99|2404.1|2404.1|2403.88|2403.88|0
1647270010000|2022-03-14 15:00:10|2403.92|2403.92|2404.63|2404.63|2404.63|2404.63|2403.8|2403.8|0
1647270020000|2022-03-14 15:00:20|2404.75|2404.75|2404.52|2404.52|2404.75|2404.75|2404.52|2404.52|0
1647270030000|2022-03-14 15:00:30|2404.63|2404.63|2404.63|2404.63|2404.63|2404.63|2404.63|2404.63|0
1647270040000|2022-03-14 15:00:40|2404.51|2404.51|2404.51|2404.51|2404.51|2404.51|2404.51|2404.51|0
1647270050000|2022-03-14 15:00:50|2404.55|2404.55|2404.78|2404.78|2404.78|2404.78|2404.55|2404.55|0
1647270060000|2022-03-14 15:01:00|2404.94|2404.94|2404.94|2404.94|2404.94|2404.94|2404.94|2404.94|0
1647270070000|2022-03-14 15:01:10|2405.05|2405.05|2405.83|2405.83|2405.83|2405.83|2405.03|2405.03|0
1647270080000|2022-03-14 15:01:20|2405.89|2405.89|2406.27|2406.27|2406.27|2406.27|2405.89|2405.89|0
1647270090000|2022-03-14 15:01:30|2406.33|2406.33|2405.91|2405.91|2406.33|2406.33|2405.91|2405.91|0
1647270100000|2022-03-14 15:01:40|2406.18|2406.18|2406.18|2406.18|2406.18|2406.18|2406.18|2406.18|0
1647270110000|2022-03-14 15:01:50|2406.4|2406.4|2406.54|2406.54|2406.54|2406.54|2406.4|2406.4|0
1647270120000|2022-03-14 15:02:00|2406.47|2406.47|2405.73|2405.73|2406.47|2406.47|2405.62|2405.62|0
1647270130000|2022-03-14 15:02:10|2405.57|2405.57|2405.27|2405.27|2405.57|2405.57|2405.27|2405.27|0
1647270150000|2022-03-14 15:02:30|2405.33|2405.33|2405.33|2405.33|2405.33|2405.33|2405.33|2405.33|0
1647270160000|2022-03-14 15:02:40|2405.09|2405.09|2404.78|2404.78|2405.09|2405.09|2404.78|2404.78|0
1647270170000|2022-03-14 15:02:50|2404.71|2404.71|2404.97|2404.97|2404.97|2404.97|2404.65|2404.65|0
1647270180000|2022-03-14 15:03:00|2405.03|2405.03|2405.03|2405.03|2405.03|2405.03|2404.92|2404.92|0
1647270190000|2022-03-14 15:03:10|2405.09|2405.09|2405.47|2405.47|2405.47|2405.47|2405.09|2405.09|0
1647270200000|2022-03-14 15:03:20|2405.51|2405.51|2405.75|2405.75|2405.75|2405.75|2405.51|2405.51|0
1647270210000|2022-03-14 15:03:30|2405.83|2405.83|2405.84|2405.84|2405.97|2405.97|2405.83|2405.83|0
1647270220000|2022-03-14 15:03:40|2405.77|2405.77|2405.48|2405.48|2405.77|2405.77|2405.48|2405.48|0
1647270240000|2022-03-14 15:04:00|2405.25|2405.25|2405.14|2405.14|2405.25|2405.25|2405.14|2405.14|0
1647270260000|2022-03-14 15:04:20|2404.91|2404.91|2404.91|2404.91|2404.91|2404.91|2404.91|2404.91|0
1647270270000|2022-03-14 15:04:30|2404.85|2404.85|2404.71|2404.71|2404.85|2404.85|2404.71|2404.71|0
1647270290000|2022-03-14 15:04:50|2404.65|2404.65|2404.68|2404.68|2404.76|2404.76|2404.65|2404.65|0
1647270300000|2022-03-14 15:05:00|2404.82|2404.82|2405.06|2405.06|2405.06|2405.06|2404.82|2404.82|0
1647270310000|2022-03-14 15:05:10|2404.72|2404.72|2404.62|2404.62|2404.72|2404.72|2404.55|2404.55|0
1647270320000|2022-03-14 15:05:20|2404.54|2404.54|2404.54|2404.54|2404.54|2404.54|2404.54|2404.54|0
1647270330000|2022-03-14 15:05:30|2404.62|2404.62|2404.26|2404.26|2404.62|2404.62|2404.26|2404.26|0
1647270340000|2022-03-14 15:05:40|2404.71|2404.71|2404.94|2404.94|2404.94|2404.94|2404.42|2404.42|0
1647270350000|2022-03-14 15:05:50|2404.71|2404.71|2405.24|2405.24|2405.24|2405.24|2404.71|2404.71|0
1647270360000|2022-03-14 15:06:00|2405.39|2405.39|2405.53|2405.53|2405.53|2405.53|2405.39|2405.39|0
1647270370000|2022-03-14 15:06:10|2405.46|2405.46|2405.5|2405.5|2405.5|2405.5|2405.41|2405.41|0
1647270380000|2022-03-14 15:06:20|2405.39|2405.39|2405.39|2405.39|2405.39|2405.39|2405.39|2405.39|0
1647270390000|2022-03-14 15:06:30|2405.65|2405.65|2405.52|2405.52|2405.65|2405.65|2405.52|2405.52|0
1647270400000|2022-03-14 15:06:40|2405.55|2405.55|2405.49|2405.49|2405.55|2405.55|2405.41|2405.41|0
1647270410000|2022-03-14 15:06:50|2405.6|2405.6|2405.67|2405.67|2405.67|2405.67|2405.4|2405.4|0
1647270430000|2022-03-14 15:07:10|2405.79|2405.79|2405.79|2405.79|2405.79|2405.79|2405.79|2405.79|0
1647270440000|2022-03-14 15:07:20|2405.66|2405.66|2405.66|2405.66|2405.66|2405.66|2405.66|2405.66|0
1647270450000|2022-03-14 15:07:30|2405.59|2405.59|2405.47|2405.47|2405.59|2405.59|2405.47|2405.47|0
1647270460000|2022-03-14 15:07:40|2405.59|2405.59|2405.59|2405.59|2405.59|2405.59|2405.59|2405.59|0
1647270470000|2022-03-14 15:07:50|2405.86|2405.86|2405.86|2405.86|2405.86|2405.86|2405.86|2405.86|0
1647270480000|2022-03-14 15:08:00|2406|2406|2406.11|2406.11|2406.11|2406.11|2406|2406|0
1647270510000|2022-03-14 15:08:30|2406.37|2406.37|2406.82|2406.82|2406.82|2406.82|2406.37|2406.37|0
1647270520000|2022-03-14 15:08:40|2406.74|2406.74|2406.74|2406.74|2406.74|2406.74|2406.74|2406.74|0
1647270540000|2022-03-14 15:09:00|2406.63|2406.63|2406.63|2406.63|2406.63|2406.63|2406.63|2406.63|0
1647270550000|2022-03-14 15:09:10|2406.71|2406.71|2406.89|2406.89|2406.89|2406.89|2406.71|2406.71|0
1647270560000|2022-03-14 15:09:20|2406.83|2406.83|2406.9|2406.9|2406.9|2406.9|2406.83|2406.83|0
1647270570000|2022-03-14 15:09:30|2407.06|2407.06|2407.06|2407.06|2407.06|2407.06|2407.06|2407.06|0
1647270580000|2022-03-14 15:09:40|2407.2|2407.2|2407.36|2407.36|2407.36|2407.36|2407.2|2407.2|0
1647270590000|2022-03-14 15:09:50|2407.6|2407.6|2407.6|2407.6|2407.6|2407.6|2407.6|2407.6|0
1647270600000|2022-03-14 15:10:00|2407.76|2407.76|2408.03|2408.03|2408.03|2408.03|2407.76|2407.76|0
1647270610000|2022-03-14 15:10:10|2408.07|2408.07|2408.14|2408.14|2408.14|2408.14|2408.01|2408.01|0
1647270620000|2022-03-14 15:10:20|2408.27|2408.27|2408.04|2408.04|2408.27|2408.27|2408.04|2408.04|0
1647270630000|2022-03-14 15:10:30|2407.9|2407.9|2408.04|2408.04|2408.04|2408.04|2407.9|2407.9|0
1647270640000|2022-03-14 15:10:40|2408.16|2408.16|2408.05|2408.05|2408.16|2408.16|2408.05|2408.05|0
1647270650000|2022-03-14 15:10:50|2407.89|2407.89|2407.68|2407.68|2407.89|2407.89|2407.68|2407.68|0
1647270660000|2022-03-14 15:11:00|2407.48|2407.48|2407.48|2407.48|2407.48|2407.48|2407.48|2407.48|0
1647270670000|2022-03-14 15:11:10|2407.32|2407.32|2406.41|2406.41|2407.32|2407.32|2406.41|2406.41|0
1647270680000|2022-03-14 15:11:20|2406.25|2406.25|2406.25|2406.25|2406.25|2406.25|2406.25|2406.25|0
1647270690000|2022-03-14 15:11:30|2405.93|2405.93|2405.78|2405.78|2405.93|2405.93|2405.78|2405.78|0
1647270720000|2022-03-14 15:12:00|2405.72|2405.72|2405.63|2405.63|2405.81|2405.81|2405.63|2405.63|0
1647270730000|2022-03-14 15:12:10|2405.5|2405.5|2405.33|2405.33|2405.56|2405.56|2405.33|2405.33|0
1647270750000|2022-03-14 15:12:30|2405.62|2405.62|2405.62|2405.62|2405.62|2405.62|2405.62|2405.62|0
1647270760000|2022-03-14 15:12:40|2405.59|2405.59|2405.59|2405.59|2405.59|2405.59|2405.59|2405.59|0
1647270780000|2022-03-14 15:13:00|2405.51|2405.51|2405.51|2405.51|2405.59|2405.59|2405.51|2405.51|0
1647270790000|2022-03-14 15:13:10|2405.33|2405.33|2404.86|2404.86|2405.33|2405.33|2404.86|2404.86|0
1647270800000|2022-03-14 15:13:20|2404.6|2404.6|2403.92|2403.92|2404.6|2404.6|2403.92|2403.92|0
1647270810000|2022-03-14 15:13:30|2403.69|2403.69|2403.69|2403.69|2403.69|2403.69|2403.69|2403.69|0
1647270820000|2022-03-14 15:13:40|2403.73|2403.73|2403.43|2403.43|2403.73|2403.73|2403.43|2403.43|0
1647270830000|2022-03-14 15:13:50|2403.3|2403.3|2403.22|2403.22|2403.3|2403.3|2403.22|2403.22|0
1647270850000|2022-03-14 15:14:10|2403.28|2403.28|2403.28|2403.28|2403.28|2403.28|2403.28|2403.28|0
1647270860000|2022-03-14 15:14:20|2403.34|2403.34|2403.34|2403.34|2403.34|2403.34|2403.34|2403.34|0
1647270880000|2022-03-14 15:14:40|2403.26|2403.26|2403.26|2403.26|2403.26|2403.26|2403.26|2403.26|0
1647270900000|2022-03-14 15:15:00|2403.11|2403.11|2403.11|2403.11|2403.11|2403.11|2403.11|2403.11|0
1647270910000|2022-03-14 15:15:10|2403.05|2403.05|2403.05|2403.05|2403.05|2403.05|2403.05|2403.05|0
1647270920000|2022-03-14 15:15:20|2402.93|2402.93|2402.93|2402.93|2402.93|2402.93|2402.93|2402.93|0
1647270930000|2022-03-14 15:15:30|2402.82|2402.82|2403.37|2403.37|2403.37|2403.37|2402.82|2402.82|0
1647270940000|2022-03-14 15:15:40|2403.26|2403.26|2403.39|2403.39|2403.39|2403.39|2403.26|2403.26|0
1647270950000|2022-03-14 15:15:50|2403.65|2403.65|2404.52|2404.52|2404.64|2404.64|2403.65|2403.65|0
1647270960000|2022-03-14 15:16:00|2404.38|2404.38|2403.48|2403.48|2404.38|2404.38|2403.35|2403.35|0
1647270970000|2022-03-14 15:16:10|2403.37|2403.37|2402.9|2402.9|2403.37|2403.37|2402.9|2402.9|0
1647270980000|2022-03-14 15:16:20|2402.83|2402.83|2402.83|2402.83|2402.83|2402.83|2402.83|2402.83|0
1647270990000|2022-03-14 15:16:30|2402.76|2402.76|2402.38|2402.38|2402.76|2402.76|2402.38|2402.38|0
1647271000000|2022-03-14 15:16:40|2402.53|2402.53|2402.53|2402.53|2402.53|2402.53|2402.53|2402.53|0
1647271020000|2022-03-14 15:17:00|2402.48|2402.48|2402.48|2402.48|2402.48|2402.48|2402.48|2402.48|0
1647271030000|2022-03-14 15:17:10|2402.6|2402.6|2402.6|2402.6|2402.6|2402.6|2402.6|2402.6|0
1647271040000|2022-03-14 15:17:20|2402.72|2402.72|2402.78|2402.78|2402.78|2402.78|2402.66|2402.66|0
1647271050000|2022-03-14 15:17:30|2402.7|2402.7|2402.48|2402.48|2402.78|2402.78|2402.48|2402.48|0
1647271060000|2022-03-14 15:17:40|2402.42|2402.42|2402.42|2402.42|2402.42|2402.42|2402.42|2402.42|0
1647271070000|2022-03-14 15:17:50|2402.36|2402.36|2402.36|2402.36|2402.36|2402.36|2402.36|2402.36|0
1647271080000|2022-03-14 15:18:00|2402.32|2402.32|2401.41|2401.41|2402.32|2402.32|2401.41|2401.41|0
1647271090000|2022-03-14 15:18:10|2401.19|2401.19|2401.19|2401.19|2401.19|2401.19|2401.19|2401.19|0
1647271100000|2022-03-14 15:18:20|2401.03|2401.03|2400.25|2400.25|2401.03|2401.03|2400.25|2400.25|0
1647271120000|2022-03-14 15:18:40|2400.11|2400.11|2400.68|2400.68|2400.68|2400.68|2400.11|2400.11|0
1647271130000|2022-03-14 15:18:50|2400.6|2400.6|2400.74|2400.74|2400.74|2400.74|2400.6|2400.6|0
1647271140000|2022-03-14 15:19:00|2400.66|2400.66|2400.58|2400.58|2400.66|2400.66|2400.58|2400.58|0
1647271160000|2022-03-14 15:19:20|2400.42|2400.42|2400.42|2400.42|2400.42|2400.42|2400.42|2400.42|0
1647271170000|2022-03-14 15:19:30|2400.27|2400.27|2400.27|2400.27|2400.27|2400.27|2400.27|2400.27|0
1647271180000|2022-03-14 15:19:40|2400.15|2400.15|2400.15|2400.15|2400.15|2400.15|2400.15|2400.15|0
1647271200000|2022-03-14 15:20:00|2399.92|2399.92|2399.92|2399.92|2399.92|2399.92|2399.92|2399.92|0
1647271210000|2022-03-14 15:20:10|2399.76|2399.76|2399.55|2399.55|2399.76|2399.76|2399.55|2399.55|0
1647271220000|2022-03-14 15:20:20|2399.26|2399.26|2399.14|2399.14|2399.26|2399.26|2398.98|2398.98|0
1647271230000|2022-03-14 15:20:30|2399.22|2399.22|2399.48|2399.48|2399.48|2399.48|2399.22|2399.22|0
1647271250000|2022-03-14 15:20:50|2399.62|2399.62|2399.4|2399.4|2399.63|2399.63|2399.4|2399.4|0
1647271260000|2022-03-14 15:21:00|2399.28|2399.28|2398.77|2398.77|2399.28|2399.28|2398.77|2398.77|0
1647271270000|2022-03-14 15:21:10|2398.66|2398.66|2398.73|2398.73|2398.73|2398.73|2398.66|2398.66|0
1647271280000|2022-03-14 15:21:20|2398.66|2398.66|2398.54|2398.54|2398.66|2398.66|2398.48|2398.48|0
1647271290000|2022-03-14 15:21:30|2398.42|2398.42|2397.27|2397.27|2398.42|2398.42|2397.27|2397.27|0
1647271300000|2022-03-14 15:21:40|2397.16|2397.16|2397.16|2397.16|2397.16|2397.16|2397.16|2397.16|0
1647271310000|2022-03-14 15:21:50|2397.32|2397.32|2397.32|2397.32|2397.32|2397.32|2397.32|2397.32|0
1647271320000|2022-03-14 15:22:00|2397|2397|2397|2397|2397|2397|2396.84|2396.84|0
1647271340000|2022-03-14 15:22:20|2396.87|2396.87|2397.03|2397.03|2397.03|2397.03|2396.71|2396.71|0
1647271350000|2022-03-14 15:22:30|2397.14|2397.14|2397.14|2397.14|2397.14|2397.14|2397.14|2397.14|0
1647271360000|2022-03-14 15:22:40|2397.27|2397.27|2397.98|2397.98|2397.98|2397.98|2397.27|2397.27|0
1647271370000|2022-03-14 15:22:50|2397.85|2397.85|2397.72|2397.72|2397.85|2397.85|2397.66|2397.66|0
1647271380000|2022-03-14 15:23:00|2397.78|2397.78|2397.78|2397.78|2397.78|2397.78|2397.78|2397.78|0
1647271400000|2022-03-14 15:23:20|2398.01|2398.01|2398.23|2398.23|2398.34|2398.34|2398.01|2398.01|0
1647271410000|2022-03-14 15:23:30|2398.12|2398.12|2398.19|2398.19|2398.19|2398.19|2398.12|2398.12|0
1647271420000|2022-03-14 15:23:40|2398.05|2398.05|2398.2|2398.2|2398.27|2398.27|2398.05|2398.05|0
1647271430000|2022-03-14 15:23:50|2398.42|2398.42|2398.5|2398.5|2398.5|2398.5|2398.35|2398.35|0
1647271440000|2022-03-14 15:24:00|2398.57|2398.57|2398.56|2398.56|2398.63|2398.63|2398.56|2398.56|0
1647271450000|2022-03-14 15:24:10|2398.41|2398.41|2398.11|2398.11|2398.41|2398.41|2398.11|2398.11|0
1647271460000|2022-03-14 15:24:20|2397.84|2397.84|2396.99|2396.99|2397.84|2397.84|2396.99|2396.99|0
1647271470000|2022-03-14 15:24:30|2396.67|2396.67|2396.3|2396.3|2396.67|2396.67|2396.27|2396.27|0
1647271480000|2022-03-14 15:24:40|2396.35|2396.35|2396.39|2396.39|2396.39|2396.39|2396.35|2396.35|0
1647271500000|2022-03-14 15:25:00|2396.36|2396.36|2396.14|2396.14|2396.36|2396.36|2396.14|2396.14|0
1647271510000|2022-03-14 15:25:10|2396.02|2396.02|2396.25|2396.25|2396.25|2396.25|2395.96|2395.96|0
1647271520000|2022-03-14 15:25:20|2396.86|2396.86|2397.75|2397.75|2397.75|2397.75|2396.86|2396.86|0
1647271530000|2022-03-14 15:25:30|2397.82|2397.82|2398.29|2398.29|2398.29|2398.29|2397.75|2397.75|0
1647271550000|2022-03-14 15:25:50|2398.51|2398.51|2398.51|2398.51|2398.51|2398.51|2398.51|2398.51|0
1647271560000|2022-03-14 15:26:00|2398.65|2398.65|2399.32|2399.32|2399.32|2399.32|2398.65|2398.65|0
1647271570000|2022-03-14 15:26:10|2399.39|2399.39|2399.3|2399.3|2399.39|2399.39|2399.19|2399.19|0
1647271590000|2022-03-14 15:26:30|2399.34|2399.34|2399.23|2399.23|2399.34|2399.34|2399.23|2399.23|0
1647271600000|2022-03-14 15:26:40|2399.3|2399.3|2399.3|2399.3|2399.3|2399.3|2399.3|2399.3|0
1647271610000|2022-03-14 15:26:50|2399.8|2399.8|2399.9|2399.9|2399.9|2399.9|2399.8|2399.8|0
1647271630000|2022-03-14 15:27:10|2400.13|2400.13|2400.26|2400.26|2400.26|2400.26|2400.13|2400.13|0
1647271640000|2022-03-14 15:27:20|2400.32|2400.32|2400.32|2400.32|2400.32|2400.32|2400.32|2400.32|0
1647271650000|2022-03-14 15:27:30|2400.39|2400.39|2400.39|2400.39|2400.39|2400.39|2400.39|2400.39|0
1647271660000|2022-03-14 15:27:40|2400.46|2400.46|2400.58|2400.58|2400.58|2400.58|2400.46|2400.46|0
1647271670000|2022-03-14 15:27:50|2400.62|2400.62|2400.62|2400.62|2400.62|2400.62|2400.62|2400.62|0
1647271690000|2022-03-14 15:28:10|2400.54|2400.54|2400.76|2400.76|2400.76|2400.76|2400.54|2400.54|0
1647271700000|2022-03-14 15:28:20|2400.91|2400.91|2401.13|2401.13|2401.13|2401.13|2400.91|2400.91|0
1647271710000|2022-03-14 15:28:30|2401.2|2401.2|2401.59|2401.59|2401.59|2401.59|2401.2|2401.2|0
1647271720000|2022-03-14 15:28:40|2401.47|2401.47|2401.47|2401.47|2401.47|2401.47|2401.47|2401.47|0
1647271740000|2022-03-14 15:29:00|2401.54|2401.54|2401.05|2401.05|2401.54|2401.54|2401.05|2401.05|0
1647271750000|2022-03-14 15:29:10|2400.93|2400.93|2400.99|2400.99|2400.99|2400.99|2400.93|2400.93|0
1647271770000|2022-03-14 15:29:30|2400.83|2400.83|2400.91|2400.91|2400.91|2400.91|2400.76|2400.76|0
1647271780000|2022-03-14 15:29:40|2400.75|2400.75|2400.75|2400.75|2400.75|2400.75|2400.75|2400.75|0
1647271790000|2022-03-14 15:29:50|2400.9|2400.9|2401.08|2401.08|2401.14|2401.14|2400.9|2400.9|0
1647271800000|2022-03-14 15:30:00|2401.16|2401.16|2401.05|2401.05|2401.16|2401.16|2401.02|2401.02|0
1647271810000|2022-03-14 15:30:10|2400.94|2400.94|2401.08|2401.08|2401.08|2401.08|2400.94|2400.94|0
1647271830000|2022-03-14 15:30:30|2401.21|2401.21|2401.06|2401.06|2401.21|2401.21|2401.06|2401.06|0
1647271840000|2022-03-14 15:30:40|2401|2401|2401.02|2401.02|2401.02|2401.02|2400.95|2400.95|0
1647271850000|2022-03-14 15:30:50|2401.14|2401.14|2401.05|2401.05|2401.21|2401.21|2401.05|2401.05|0
1647271860000|2022-03-14 15:31:00|2400.98|2400.98|2400.82|2400.82|2401.05|2401.05|2400.82|2400.82|0
1647271870000|2022-03-14 15:31:10|2400.66|2400.66|2400.59|2400.59|2400.66|2400.66|2400.59|2400.59|0
1647271880000|2022-03-14 15:31:20|2400.66|2400.66|2400.59|2400.59|2400.66|2400.66|2400.59|2400.59|0
1647271890000|2022-03-14 15:31:30|2400.68|2400.68|2401.4|2401.4|2401.4|2401.4|2400.62|2400.62|0
1647271900000|2022-03-14 15:31:40|2401.56|2401.56|2401.96|2401.96|2401.96|2401.96|2401.56|2401.56|0
1647271910000|2022-03-14 15:31:50|2402.09|2402.09|2402.44|2402.44|2402.44|2402.44|2402.09|2402.09|0
1647271920000|2022-03-14 15:32:00|2402.49|2402.49|2402.63|2402.63|2402.63|2402.63|2402.43|2402.43|0
1647271930000|2022-03-14 15:32:10|2402.69|2402.69|2402.69|2402.69|2402.69|2402.69|2402.69|2402.69|0
1647271940000|2022-03-14 15:32:20|2402.76|2402.76|2402.65|2402.65|2402.76|2402.76|2402.65|2402.65|0
1647271950000|2022-03-14 15:32:30|2402.72|2402.72|2402.78|2402.78|2402.78|2402.78|2402.72|2402.72|0
1647271960000|2022-03-14 15:32:40|2402.72|2402.72|2402.72|2402.72|2402.72|2402.72|2402.72|2402.72|0
1647271970000|2022-03-14 15:32:50|2402.88|2402.88|2402.88|2402.88|2402.88|2402.88|2402.88|2402.88|0
1647271980000|2022-03-14 15:33:00|2402.95|2402.95|2402.92|2402.92|2402.99|2402.99|2402.87|2402.87|0
1647271990000|2022-03-14 15:33:10|2403.07|2403.07|2403.14|2403.14|2403.14|2403.14|2403.07|2403.07|0
1647272000000|2022-03-14 15:33:20|2403.26|2403.26|2403.26|2403.26|2403.26|2403.26|2403.26|2403.26|0
1647272010000|2022-03-14 15:33:30|2403.36|2403.36|2403.58|2403.58|2403.69|2403.69|2403.36|2403.36|0
1647272020000|2022-03-14 15:33:40|2403.46|2403.46|2403.87|2403.87|2403.87|2403.87|2403.28|2403.28|0
1647272030000|2022-03-14 15:33:50|2403.93|2403.93|2403.98|2403.98|2403.98|2403.98|2403.86|2403.86|0
1647272040000|2022-03-14 15:34:00|2404.14|2404.14|2404.62|2404.62|2404.76|2404.76|2404.14|2404.14|0
1647272050000|2022-03-14 15:34:10|2404.85|2404.85|2405.23|2405.23|2405.23|2405.23|2404.84|2404.84|0
1647272060000|2022-03-14 15:34:20|2405.54|2405.54|2406.36|2406.36|2406.36|2406.36|2405.54|2405.54|0
1647272070000|2022-03-14 15:34:30|2406.44|2406.44|2406.6|2406.6|2406.6|2406.6|2406.44|2406.44|0
1647272080000|2022-03-14 15:34:40|2406.71|2406.71|2407.17|2407.17|2407.17|2407.17|2406.71|2406.71|0
1647272090000|2022-03-14 15:34:50|2407.27|2407.27|2407.27|2407.27|2407.27|2407.27|2407.27|2407.27|0
1647272110000|2022-03-14 15:35:10|2407.65|2407.65|2407.78|2407.78|2407.78|2407.78|2407.65|2407.65|0
1647272120000|2022-03-14 15:35:20|2407.9|2407.9|2408.57|2408.57|2408.57|2408.57|2407.9|2407.9|0
1647272130000|2022-03-14 15:35:30|2408.5|2408.5|2408.18|2408.18|2408.5|2408.5|2407.78|2407.78|0
1647272140000|2022-03-14 15:35:40|2408.31|2408.31|2407.4|2407.4|2408.39|2408.39|2407.4|2407.4|0
1647272150000|2022-03-14 15:35:50|2407.47|2407.47|2407.47|2407.47|2407.47|2407.47|2407.47|2407.47|0
1647272160000|2022-03-14 15:36:00|2407.63|2407.63|2407.63|2407.63|2407.63|2407.63|2407.63|2407.63|0
1647272170000|2022-03-14 15:36:10|2407.55|2407.55|2406.58|2406.58|2407.55|2407.55|2406.58|2406.58|0
1647272180000|2022-03-14 15:36:20|2406.51|2406.51|2406.35|2406.35|2406.51|2406.51|2406.35|2406.35|0
1647272190000|2022-03-14 15:36:30|2406.43|2406.43|2406.96|2406.96|2406.96|2406.96|2406.43|2406.43|0
1647272200000|2022-03-14 15:36:40|2407.11|2407.11|2407.15|2407.15|2407.19|2407.19|2407.11|2407.11|0
1647272220000|2022-03-14 15:37:00|2407.18|2407.18|2407.16|2407.16|2407.24|2407.24|2407.07|2407.07|0
1647272230000|2022-03-14 15:37:10|2407.03|2407.03|2406.35|2406.35|2407.03|2407.03|2406.35|2406.35|0
1647272240000|2022-03-14 15:37:20|2406.03|2406.03|2404.97|2404.97|2406.03|2406.03|2404.97|2404.97|0
1647272260000|2022-03-14 15:37:40|2404.9|2404.9|2404.51|2404.51|2404.9|2404.9|2404.51|2404.51|0
1647272270000|2022-03-14 15:37:50|2404.19|2404.19|2404.26|2404.26|2404.26|2404.26|2404.19|2404.19|0
1647272280000|2022-03-14 15:38:00|2404.32|2404.32|2404.32|2404.32|2404.32|2404.32|2404.32|2404.32|0
1647272290000|2022-03-14 15:38:10|2404.4|2404.4|2404.72|2404.72|2404.72|2404.72|2404.4|2404.4|0
1647272300000|2022-03-14 15:38:20|2404.98|2404.98|2405.18|2405.18|2405.18|2405.18|2404.98|2404.98|0
1647272310000|2022-03-14 15:38:30|2405.43|2405.43|2406.59|2406.59|2406.59|2406.59|2405.43|2405.43|0
1647272320000|2022-03-14 15:38:40|2406.62|2406.62|2406.68|2406.68|2406.71|2406.71|2406.62|2406.62|0
1647272330000|2022-03-14 15:38:50|2406.62|2406.62|2406.79|2406.79|2406.79|2406.79|2406.62|2406.62|0
1647272350000|2022-03-14 15:39:10|2406.65|2406.65|2406.52|2406.52|2406.65|2406.65|2406.52|2406.52|0
1647272370000|2022-03-14 15:39:30|2406.39|2406.39|2406.39|2406.39|2406.39|2406.39|2406.39|2406.39|0
1647272380000|2022-03-14 15:39:40|2406.53|2406.53|2406.59|2406.59|2406.59|2406.59|2406.53|2406.53|0
1647272400000|2022-03-14 15:40:00|2405.84|2405.84|2405.78|2405.78|2405.84|2405.84|2405.78|2405.78|0
1647272410000|2022-03-14 15:40:10|2405.62|2405.62|2405.32|2405.32|2405.62|2405.62|2405.32|2405.32|0
1647272430000|2022-03-14 15:40:30|2405.2|2405.2|2405.19|2405.19|2405.2|2405.2|2405.13|2405.13|0
1647272450000|2022-03-14 15:40:50|2405.26|2405.26|2405.43|2405.43|2405.43|2405.43|2405.19|2405.19|0
1647272460000|2022-03-14 15:41:00|2405.55|2405.55|2405.99|2405.99|2405.99|2405.99|2405.55|2405.55|0
1647272470000|2022-03-14 15:41:10|2405.83|2405.83|2405.91|2405.91|2405.91|2405.91|2405.83|2405.83|0
1647272480000|2022-03-14 15:41:20|2405.83|2405.83|2405.83|2405.83|2405.83|2405.83|2405.83|2405.83|0
1647272490000|2022-03-14 15:41:30|2405.89|2405.89|2406.16|2406.16|2406.29|2406.29|2405.89|2405.89|0
1647272520000|2022-03-14 15:42:00|2406.27|2406.27|2406.27|2406.27|2406.33|2406.33|2406.27|2406.27|0
1647272530000|2022-03-14 15:42:10|2406.19|2406.19|2406.19|2406.19|2406.19|2406.19|2406.19|2406.19|0
1647272540000|2022-03-14 15:42:20|2406.16|2406.16|2406.13|2406.13|2406.16|2406.16|2406.13|2406.13|0
1647272550000|2022-03-14 15:42:30|2406.07|2406.07|2405.58|2405.58|2406.07|2406.07|2405.58|2405.58|0
1647272560000|2022-03-14 15:42:40|2405.55|2405.55|2405.54|2405.54|2405.61|2405.61|2405.54|2405.54|0
1647272570000|2022-03-14 15:42:50|2405.48|2405.48|2405.48|2405.48|2405.48|2405.48|2405.48|2405.48|0
1647272580000|2022-03-14 15:43:00|2405.34|2405.34|2405.47|2405.47|2405.47|2405.47|2405.34|2405.34|0
1647272590000|2022-03-14 15:43:10|2405.4|2405.4|2403.92|2403.92|2405.4|2405.4|2403.92|2403.92|0
1647272620000|2022-03-14 15:43:40|2403.8|2403.8|2403.65|2403.65|2403.8|2403.8|2403.6|2403.6|0
1647272630000|2022-03-14 15:43:50|2403.9|2403.9|2403.84|2403.84|2403.9|2403.9|2403.84|2403.84|0
1647272640000|2022-03-14 15:44:00|2403.78|2403.78|2403.78|2403.78|2403.78|2403.78|2403.78|2403.78|0
1647272660000|2022-03-14 15:44:20|2403.75|2403.75|2403.75|2403.75|2403.75|2403.75|2403.75|2403.75|0
1647272670000|2022-03-14 15:44:30|2403.82|2403.82|2403.7|2403.7|2403.82|2403.82|2403.62|2403.62|0
1647272680000|2022-03-14 15:44:40|2403.76|2403.76|2403.95|2403.95|2403.95|2403.95|2403.7|2403.7|0
1647272690000|2022-03-14 15:44:50|2404.09|2404.09|2404.09|2404.09|2404.09|2404.09|2404.09|2404.09|0
1647272700000|2022-03-14 15:45:00|2404.34|2404.34|2405|2405|2405|2405|2404.34|2404.34|0
1647272710000|2022-03-14 15:45:10|2405.04|2405.04|2405.04|2405.04|2405.04|2405.04|2405.04|2405.04|0
1647272730000|2022-03-14 15:45:30|2404.96|2404.96|2404.94|2404.94|2404.96|2404.96|2404.88|2404.88|0
1647272740000|2022-03-14 15:45:40|2404.88|2404.88|2404.88|2404.88|2404.88|2404.88|2404.85|2404.85|0
1647272750000|2022-03-14 15:45:50|2404.72|2404.72|2404.81|2404.81|2404.84|2404.84|2404.72|2404.72|0
1647272760000|2022-03-14 15:46:00|2404.74|2404.74|2404.08|2404.08|2404.74|2404.74|2403.95|2403.95|0
1647272770000|2022-03-14 15:46:10|2403.96|2403.96|2403.9|2403.9|2403.96|2403.96|2403.9|2403.9|0
1647272780000|2022-03-14 15:46:20|2403.82|2403.82|2403.44|2403.44|2403.82|2403.82|2403.44|2403.44|0
1647272800000|2022-03-14 15:46:40|2403.31|2403.31|2403.25|2403.25|2403.31|2403.31|2403.25|2403.25|0
1647272830000|2022-03-14 15:47:10|2403.4|2403.4|2403.4|2403.4|2403.4|2403.4|2403.4|2403.4|0
1647272850000|2022-03-14 15:47:30|2403.46|2403.46|2403.4|2403.4|2403.46|2403.46|2403.4|2403.4|0
1647272860000|2022-03-14 15:47:40|2403.63|2403.63|2403.88|2403.88|2403.88|2403.88|2403.63|2403.63|0
1647272870000|2022-03-14 15:47:50|2403.76|2403.76|2403.62|2403.62|2403.76|2403.76|2403.62|2403.62|0
1647272880000|2022-03-14 15:48:00|2403.38|2403.38|2403.23|2403.23|2403.52|2403.52|2403.16|2403.16|0
1647272890000|2022-03-14 15:48:10|2403.06|2403.06|2402.91|2402.91|2403.06|2403.06|2402.77|2402.77|0
1647272910000|2022-03-14 15:48:30|2402.84|2402.84|2402.84|2402.84|2402.84|2402.84|2402.84|2402.84|0
1647272920000|2022-03-14 15:48:40|2402.71|2402.71|2402.4|2402.4|2402.71|2402.71|2402.4|2402.4|0
1647272930000|2022-03-14 15:48:50|2402.27|2402.27|2402.12|2402.12|2402.27|2402.27|2402.03|2402.03|0
1647272940000|2022-03-14 15:49:00|2401.81|2401.81|2401.51|2401.51|2401.81|2401.81|2401.51|2401.51|0
1647272950000|2022-03-14 15:49:10|2401.39|2401.39|2400.99|2400.99|2401.39|2401.39|2400.99|2400.99|0
1647272960000|2022-03-14 15:49:20|2400.72|2400.72|2400.57|2400.57|2400.78|2400.78|2400.57|2400.57|0
1647272970000|2022-03-14 15:49:30|2400.73|2400.73|2400.73|2400.73|2400.73|2400.73|2400.73|2400.73|0
1647272980000|2022-03-14 15:49:40|2400.61|2400.61|2400.5|2400.5|2400.61|2400.61|2400.5|2400.5|0
1647272990000|2022-03-14 15:49:50|2400.18|2400.18|2399.45|2399.45|2400.18|2400.18|2399.45|2399.45|0
1647273000000|2022-03-14 15:50:00|2399.2|2399.2|2399.13|2399.13|2399.2|2399.2|2399.13|2399.13|0
1647273010000|2022-03-14 15:50:10|2398.68|2398.68|2398.55|2398.55|2398.68|2398.68|2398.36|2398.36|0
1647273020000|2022-03-14 15:50:20|2398.69|2398.69|2398.54|2398.54|2398.69|2398.69|2398.54|2398.54|0
1647273030000|2022-03-14 15:50:30|2398.67|2398.67|2398.54|2398.54|2398.67|2398.67|2398.54|2398.54|0
1647273040000|2022-03-14 15:50:40|2398.23|2398.23|2397.91|2397.91|2398.23|2398.23|2397.91|2397.91|0
1647273050000|2022-03-14 15:50:50|2397.84|2397.84|2397.98|2397.98|2397.98|2397.98|2397.84|2397.84|0
1647273060000|2022-03-14 15:51:00|2398.3|2398.3|2398.3|2398.3|2398.3|2398.3|2398.3|2398.3|0
1647273080000|2022-03-14 15:51:20|2398.37|2398.37|2398.09|2398.09|2398.37|2398.37|2398.09|2398.09|0
1647273090000|2022-03-14 15:51:30|2398.22|2398.22|2398.35|2398.35|2398.35|2398.35|2398.22|2398.22|0
1647273100000|2022-03-14 15:51:40|2398.42|2398.42|2398.42|2398.42|2398.42|2398.42|2398.42|2398.42|0
1647273110000|2022-03-14 15:51:50|2398.65|2398.65|2399.95|2399.95|2399.95|2399.95|2398.65|2398.65|0
1647273120000|2022-03-14 15:52:00|2400.09|2400.09|2400.09|2400.09|2400.09|2400.09|2400.09|2400.09|0
1647273130000|2022-03-14 15:52:10|2400.02|2400.02|2400.17|2400.17|2400.17|2400.17|2400.02|2400.02|0
1647273140000|2022-03-14 15:52:20|2399.91|2399.91|2399.59|2399.59|2399.91|2399.91|2399.59|2399.59|0
1647273160000|2022-03-14 15:52:40|2399.43|2399.43|2399.5|2399.5|2399.5|2399.5|2399.43|2399.43|0
1647273170000|2022-03-14 15:52:50|2399.64|2399.64|2399.81|2399.81|2399.81|2399.81|2399.58|2399.58|0
1647273180000|2022-03-14 15:53:00|2399.75|2399.75|2399.69|2399.69|2399.75|2399.75|2399.69|2399.69|0
1647273190000|2022-03-14 15:53:10|2399.82|2399.82|2400.16|2400.16|2400.16|2400.16|2399.82|2399.82|0
1647273200000|2022-03-14 15:53:20|2400.24|2400.24|2400.4|2400.4|2400.4|2400.4|2400.24|2400.24|0
1647273210000|2022-03-14 15:53:30|2400.6|2400.6|2400.71|2400.71|2400.71|2400.71|2400.6|2400.6|0
1647273220000|2022-03-14 15:53:40|2400.75|2400.75|2400.75|2400.75|2400.75|2400.75|2400.75|2400.75|0
1647273230000|2022-03-14 15:53:50|2400.89|2400.89|2400.99|2400.99|2400.99|2400.99|2400.85|2400.85|0
1647273240000|2022-03-14 15:54:00|2401.06|2401.06|2401.22|2401.22|2401.22|2401.22|2401.06|2401.06|0
1647273250000|2022-03-14 15:54:10|2401.11|2401.11|2401|2401|2401.11|2401.11|2401|2401|0
1647273260000|2022-03-14 15:54:20|2400.93|2400.93|2400.42|2400.42|2400.93|2400.93|2400.42|2400.42|0
1647273270000|2022-03-14 15:54:30|2400.36|2400.36|2400.36|2400.36|2400.36|2400.36|2400.36|2400.36|0
1647273280000|2022-03-14 15:54:40|2400.29|2400.29|2400.29|2400.29|2400.29|2400.29|2400.29|2400.29|0
1647273300000|2022-03-14 15:55:00|2400.22|2400.22|2400.05|2400.05|2400.22|2400.22|2400.01|2400.01|0
1647273310000|2022-03-14 15:55:10|2399.78|2399.78|2399.73|2399.73|2399.78|2399.78|2399.73|2399.73|0
1647273320000|2022-03-14 15:55:20|2399.67|2399.67|2399.84|2399.84|2399.84|2399.84|2399.67|2399.67|0
1647273330000|2022-03-14 15:55:30|2399.96|2399.96|2399.96|2399.96|2399.96|2399.96|2399.96|2399.96|0
1647273350000|2022-03-14 15:55:50|2399.64|2399.64|2399.27|2399.27|2399.64|2399.64|2399.27|2399.27|0
1647273370000|2022-03-14 15:56:10|2399.14|2399.14|2399.14|2399.14|2399.14|2399.14|2399.14|2399.14|0
1647273380000|2022-03-14 15:56:20|2399.11|2399.11|2399.14|2399.14|2399.14|2399.14|2399.11|2399.11|0
1647273390000|2022-03-14 15:56:30|2399.08|2399.08|2399.01|2399.01|2399.08|2399.08|2399.01|2399.01|0
1647273400000|2022-03-14 15:56:40|2398.89|2398.89|2399.02|2399.02|2399.02|2399.02|2398.89|2398.89|0
1647273430000|2022-03-14 15:57:10|2399.18|2399.18|2399.12|2399.12|2399.18|2399.18|2399.12|2399.12|0
1647273440000|2022-03-14 15:57:20|2399.18|2399.18|2399.18|2399.18|2399.18|2399.18|2399.18|2399.18|0
1647273450000|2022-03-14 15:57:30|2399.32|2399.32|2399.32|2399.32|2399.32|2399.32|2399.32|2399.32|0
1647273460000|2022-03-14 15:57:40|2399.54|2399.54|2399.54|2399.54|2399.54|2399.54|2399.54|2399.54|0
1647273470000|2022-03-14 15:57:50|2399.41|2399.41|2399.18|2399.18|2399.41|2399.41|2399.18|2399.18|0
1647273480000|2022-03-14 15:58:00|2399.06|2399.06|2399.24|2399.24|2399.24|2399.24|2399.06|2399.06|0
1647273490000|2022-03-14 15:58:10|2399.31|2399.31|2399.16|2399.16|2399.31|2399.31|2399.1|2399.1|0
1647273500000|2022-03-14 15:58:20|2399.09|2399.09|2399.51|2399.51|2399.51|2399.51|2399.02|2399.02|0
1647273510000|2022-03-14 15:58:30|2399.57|2399.57|2399.41|2399.41|2399.57|2399.57|2399.41|2399.41|0
1647273520000|2022-03-14 15:58:40|2399.33|2399.33|2399.26|2399.26|2399.33|2399.33|2399.26|2399.26|0
1647273530000|2022-03-14 15:58:50|2399.19|2399.19|2399.19|2399.19|2399.19|2399.19|2399.19|2399.19|0
1647273540000|2022-03-14 15:59:00|2399.26|2399.26|2399.4|2399.4|2399.4|2399.4|2399.26|2399.26|0
1647273550000|2022-03-14 15:59:10|2399.44|2399.44|2399.95|2399.95|2399.95|2399.95|2399.44|2399.44|0
1647273560000|2022-03-14 15:59:20|2399.91|2399.91|2399.87|2399.87|2399.91|2399.91|2399.87|2399.87|0
1647273570000|2022-03-14 15:59:30|2400.02|2400.02|2400.02|2400.02|2400.02|2400.02|2400.02|2400.02|0
1647273580000|2022-03-14 15:59:40|2400.14|2400.14|2400.46|2400.46|2400.46|2400.46|2400.14|2400.14|0
1647273590000|2022-03-14 15:59:50|2400.62|2400.62|2401.88|2401.88|2401.99|2401.99|2400.62|2400.62|0
1647273600000|2022-03-14 16:00:00|2401.81|2401.81|2401.75|2401.75|2401.81|2401.81|2401.59|2401.59|0
1647273610000|2022-03-14 16:00:10|2401.63|2401.63|2401.41|2401.41|2401.63|2401.63|2401.41|2401.41|0
1647273620000|2022-03-14 16:00:20|2401.57|2401.57|2401.44|2401.44|2401.57|2401.57|2401.44|2401.44|0
1647273630000|2022-03-14 16:00:30|2401.51|2401.51|2401.7|2401.7|2401.7|2401.7|2401.44|2401.44|0
1647273640000|2022-03-14 16:00:40|2401.63|2401.63|2401.63|2401.63|2401.63|2401.63|2401.63|2401.63|0
1647273650000|2022-03-14 16:00:50|2401.49|2401.49|2401.42|2401.42|2401.49|2401.49|2401.42|2401.42|0
1647273660000|2022-03-14 16:01:00|2401.49|2401.49|2401.42|2401.42|2401.49|2401.49|2401.42|2401.42|0
1647273670000|2022-03-14 16:01:10|2401.3|2401.3|2401.08|2401.08|2401.3|2401.3|2401.08|2401.08|0
1647273680000|2022-03-14 16:01:20|2401.4|2401.4|2401.44|2401.44|2401.51|2401.51|2401.4|2401.4|0
1647273690000|2022-03-14 16:01:30|2401.5|2401.5|2401.5|2401.5|2401.5|2401.5|2401.5|2401.5|0
1647273700000|2022-03-14 16:01:40|2401.29|2401.29|2401.61|2401.61|2401.61|2401.61|2401.29|2401.29|0
1647273710000|2022-03-14 16:01:50|2401.5|2401.5|2401.5|2401.5|2401.5|2401.5|2401.34|2401.34|0
1647273720000|2022-03-14 16:02:00|2401.58|2401.58|2402.16|2402.16|2402.23|2402.23|2401.58|2401.58|0
1647273730000|2022-03-14 16:02:10|2402.08|2402.08|2401.93|2401.93|2402.08|2402.08|2401.93|2401.93|0
1647273740000|2022-03-14 16:02:20|2401.8|2401.8|2401.51|2401.51|2401.8|2401.8|2401.51|2401.51|0
1647273750000|2022-03-14 16:02:30|2401.44|2401.44|2401.21|2401.21|2401.44|2401.44|2401.21|2401.21|0
1647273760000|2022-03-14 16:02:40|2401.07|2401.07|2401.13|2401.13|2401.13|2401.13|2401.07|2401.07|0
1647273770000|2022-03-14 16:02:50|2400.97|2400.97|2400.86|2400.86|2400.97|2400.97|2400.86|2400.86|0
1647273780000|2022-03-14 16:03:00|2400.92|2400.92|2401.27|2401.27|2401.27|2401.27|2400.92|2400.92|0
1647273790000|2022-03-14 16:03:10|2401.33|2401.33|2401.14|2401.14|2401.33|2401.33|2401.14|2401.14|0
1647273800000|2022-03-14 16:03:20|2401.06|2401.06|2400.93|2400.93|2401.06|2401.06|2400.93|2400.93|0
1647273810000|2022-03-14 16:03:30|2401.06|2401.06|2400.95|2400.95|2401.06|2401.06|2400.95|2400.95|0
1647273820000|2022-03-14 16:03:40|2401.06|2401.06|2401.06|2401.06|2401.06|2401.06|2401.06|2401.06|0
1647273830000|2022-03-14 16:03:50|2400.91|2400.91|2400.68|2400.68|2400.91|2400.91|2400.68|2400.68|0
1647273840000|2022-03-14 16:04:00|2400.81|2400.81|2401.07|2401.07|2401.07|2401.07|2400.81|2400.81|0
1647273850000|2022-03-14 16:04:10|2400.95|2400.95|2400.73|2400.73|2400.95|2400.95|2400.73|2400.73|0
1647273860000|2022-03-14 16:04:20|2400.65|2400.65|2400.6|2400.6|2400.71|2400.71|2400.6|2400.6|0
1647273870000|2022-03-14 16:04:30|2400.54|2400.54|2400.46|2400.46|2400.54|2400.54|2400.46|2400.46|0
1647273880000|2022-03-14 16:04:40|2400.32|2400.32|2400.01|2400.01|2400.32|2400.32|2400.01|2400.01|0
1647273890000|2022-03-14 16:04:50|2400.16|2400.16|2400.15|2400.15|2400.16|2400.16|2400.08|2400.08|0
1647273900000|2022-03-14 16:05:00|2400.22|2400.22|2401.59|2401.59|2401.59|2401.59|2400.22|2400.22|0
1647273910000|2022-03-14 16:05:10|2401.66|2401.66|2401.81|2401.81|2401.85|2401.85|2401.66|2401.66|0
1647273920000|2022-03-14 16:05:20|2401.87|2401.87|2402.23|2402.23|2402.35|2402.35|2401.87|2401.87|0
1647273930000|2022-03-14 16:05:30|2402.29|2402.29|2402.45|2402.45|2402.61|2402.61|2402.29|2402.29|0
1647273940000|2022-03-14 16:05:40|2402.6|2402.6|2402.6|2402.6|2402.6|2402.6|2402.6|2402.6|0
1647273950000|2022-03-14 16:05:50|2402.63|2402.63|2402.51|2402.51|2402.63|2402.63|2402.38|2402.38|0
1647273960000|2022-03-14 16:06:00|2402.46|2402.46|2402.14|2402.14|2402.46|2402.46|2402.14|2402.14|0
1647273970000|2022-03-14 16:06:10|2402.2|2402.2|2402.33|2402.33|2402.33|2402.33|2402.2|2402.2|0
1647273980000|2022-03-14 16:06:20|2402.49|2402.49|2402.56|2402.56|2402.56|2402.56|2402.49|2402.49|0
1647273990000|2022-03-14 16:06:30|2402.6|2402.6|2402.6|2402.6|2402.6|2402.6|2402.6|2402.6|0
1647274000000|2022-03-14 16:06:40|2402.71|2402.71|2402.71|2402.71|2402.71|2402.71|2402.71|2402.71|0
1647274010000|2022-03-14 16:06:50|2402.75|2402.75|2402.79|2402.79|2402.79|2402.79|2402.64|2402.64|0
1647274020000|2022-03-14 16:07:00|2402.9|2402.9|2402.24|2402.24|2402.9|2402.9|2402.24|2402.24|0
1647274030000|2022-03-14 16:07:10|2402.08|2402.08|2401.88|2401.88|2402.08|2402.08|2401.68|2401.68|0
1647274040000|2022-03-14 16:07:20|2401.77|2401.77|2401.77|2401.77|2401.77|2401.77|2401.77|2401.77|0
1647274060000|2022-03-14 16:07:40|2402.06|2402.06|2402.12|2402.12|2402.12|2402.12|2401.94|2401.94|0
1647274070000|2022-03-14 16:07:50|2402.16|2402.16|2402.16|2402.16|2402.16|2402.16|2402.16|2402.16|0
1647274080000|2022-03-14 16:08:00|2402.04|2402.04|2401.96|2401.96|2402.04|2402.04|2401.96|2401.96|0
1647274090000|2022-03-14 16:08:10|2401.9|2401.9|2401.85|2401.85|2401.93|2401.93|2401.85|2401.85|0
1647274100000|2022-03-14 16:08:20|2401.69|2401.69|2401.83|2401.83|2401.83|2401.83|2401.69|2401.69|0
1647274110000|2022-03-14 16:08:30|2401.68|2401.68|2401.75|2401.75|2401.75|2401.75|2401.68|2401.68|0
1647274120000|2022-03-14 16:08:40|2401.59|2401.59|2401.46|2401.46|2401.59|2401.59|2401.46|2401.46|0
1647274130000|2022-03-14 16:08:50|2401.39|2401.39|2401.13|2401.13|2401.39|2401.39|2401.13|2401.13|0
1647274140000|2022-03-14 16:09:00|2401.1|2401.1|2401.03|2401.03|2401.1|2401.1|2401.03|2401.03|0
1647274150000|2022-03-14 16:09:10|2400.95|2400.95|2400.86|2400.86|2401.02|2401.02|2400.86|2400.86|0
1647274160000|2022-03-14 16:09:20|2400.73|2400.73|2400.84|2400.84|2400.84|2400.84|2400.73|2400.73|0
1647274180000|2022-03-14 16:09:40|2400.77|2400.77|2400.3|2400.3|2400.77|2400.77|2400.3|2400.3|0
1647274200000|2022-03-14 16:10:00|2400.33|2400.33|2400.43|2400.43|2400.49|2400.49|2400.33|2400.33|0
1647274210000|2022-03-14 16:10:10|2400.53|2400.53|2400.7|2400.7|2400.83|2400.83|2400.53|2400.53|0
1647274230000|2022-03-14 16:10:30|2400.82|2400.82|2400.88|2400.88|2400.88|2400.88|2400.82|2400.82|0
1647274250000|2022-03-14 16:10:50|2400.78|2400.78|2400.75|2400.75|2400.78|2400.78|2400.59|2400.59|0
1647274260000|2022-03-14 16:11:00|2400.97|2400.97|2401.03|2401.03|2401.03|2401.03|2400.97|2400.97|0
1647274270000|2022-03-14 16:11:10|2400.97|2400.97|2401.03|2401.03|2401.03|2401.03|2400.97|2400.97|0
1647274280000|2022-03-14 16:11:20|2401.15|2401.15|2401.17|2401.17|2401.17|2401.17|2401.03|2401.03|0
1647274290000|2022-03-14 16:11:30|2401.33|2401.33|2401.76|2401.76|2401.76|2401.76|2401.33|2401.33|0
1647274310000|2022-03-14 16:11:50|2401.79|2401.79|2401.79|2401.79|2401.79|2401.79|2401.79|2401.79|0
1647274320000|2022-03-14 16:12:00|2401.95|2401.95|2402.08|2402.08|2402.08|2402.08|2401.95|2401.95|0
1647274330000|2022-03-14 16:12:10|2402.14|2402.14|2402.14|2402.14|2402.14|2402.14|2402.14|2402.14|0
1647274340000|2022-03-14 16:12:20|2402.46|2402.46|2401.36|2401.36|2402.53|2402.53|2401.36|2401.36|0
1647274350000|2022-03-14 16:12:30|2401.52|2401.52|2401.44|2401.44|2401.52|2401.52|2401.41|2401.41|0
1647274360000|2022-03-14 16:12:40|2401.38|2401.38|2401.15|2401.15|2401.38|2401.38|2401.15|2401.15|0
1647274370000|2022-03-14 16:12:50|2401.1|2401.1|2401.1|2401.1|2401.1|2401.1|2401.1|2401.1|0
1647274390000|2022-03-14 16:13:10|2400.95|2400.95|2400.95|2400.95|2400.95|2400.95|2400.95|2400.95|0
1647274400000|2022-03-14 16:13:20|2401.09|2401.09|2401.35|2401.35|2401.35|2401.35|2401.09|2401.09|0
1647274410000|2022-03-14 16:13:30|2401.03|2401.03|2401.03|2401.03|2401.03|2401.03|2401.03|2401.03|0
1647274430000|2022-03-14 16:13:50|2400.87|2400.87|2400.87|2400.87|2400.87|2400.87|2400.87|2400.87|0
1647274440000|2022-03-14 16:14:00|2400.74|2400.74|2400.55|2400.55|2400.74|2400.74|2400.55|2400.55|0
1647274450000|2022-03-14 16:14:10|2400.49|2400.49|2400.41|2400.41|2400.49|2400.49|2400.41|2400.41|0
1647274460000|2022-03-14 16:14:20|2400.48|2400.48|2400.64|2400.64|2400.64|2400.64|2400.48|2400.48|0
1647274470000|2022-03-14 16:14:30|2400.51|2400.51|2400.35|2400.35|2400.51|2400.51|2400.35|2400.35|0
1647274500000|2022-03-14 16:15:00|2400.41|2400.41|2400.55|2400.55|2400.56|2400.56|2400.41|2400.41|0
1647274510000|2022-03-14 16:15:10|2400.58|2400.58|2400.58|2400.58|2400.58|2400.58|2400.58|2400.58|0
1647274520000|2022-03-14 16:15:20|2400.51|2400.51|2400.65|2400.65|2400.65|2400.65|2400.51|2400.51|0
1647274530000|2022-03-14 16:15:30|2400.73|2400.73|2400.96|2400.96|2400.96|2400.96|2400.73|2400.73|0
1647274540000|2022-03-14 16:15:40|2400.88|2400.88|2401.07|2401.07|2401.07|2401.07|2400.88|2400.88|0
1647274560000|2022-03-14 16:16:00|2401.14|2401.14|2401.55|2401.55|2401.59|2401.59|2401.14|2401.14|0
1647274570000|2022-03-14 16:16:10|2401.39|2401.39|2401.39|2401.39|2401.39|2401.39|2401.39|2401.39|0
1647274580000|2022-03-14 16:16:20|2401.66|2401.66|2401.77|2401.77|2401.77|2401.77|2401.66|2401.66|0
1647274590000|2022-03-14 16:16:30|2401.84|2401.84|2401.84|2401.84|2401.84|2401.84|2401.84|2401.84|0
1647274600000|2022-03-14 16:16:40|2401.72|2401.72|2401.64|2401.64|2401.72|2401.72|2401.59|2401.59|0
1647274610000|2022-03-14 16:16:50|2401.8|2401.8|2401.86|2401.86|2401.86|2401.86|2401.8|2401.8|0
1647274620000|2022-03-14 16:17:00|2401.92|2401.92|2401.69|2401.69|2401.92|2401.92|2401.69|2401.69|0
1647274630000|2022-03-14 16:17:10|2401.95|2401.95|2401.95|2401.95|2401.95|2401.95|2401.95|2401.95|0
1647274640000|2022-03-14 16:17:20|2401.69|2401.69|2401.69|2401.69|2401.69|2401.69|2401.69|2401.69|0
1647274650000|2022-03-14 16:17:30|2401.82|2401.82|2401.82|2401.82|2401.82|2401.82|2401.82|2401.82|0
1647274660000|2022-03-14 16:17:40|2401.88|2401.88|2401.91|2401.91|2401.91|2401.91|2401.88|2401.88|0
1647274670000|2022-03-14 16:17:50|2401.85|2401.85|2401.85|2401.85|2401.85|2401.85|2401.85|2401.85|0
1647274680000|2022-03-14 16:18:00|2401.76|2401.76|2401.21|2401.21|2401.79|2401.79|2401.21|2401.21|0
1647274690000|2022-03-14 16:18:10|2401.36|2401.36|2401.36|2401.36|2401.36|2401.36|2401.36|2401.36|0
1647274700000|2022-03-14 16:18:20|2401.28|2401.28|2401.01|2401.01|2401.28|2401.28|2401.01|2401.01|0
1647274710000|2022-03-14 16:18:30|2400.96|2400.96|2400.96|2400.96|2400.96|2400.96|2400.96|2400.96|0
1647274730000|2022-03-14 16:18:50|2400.73|2400.73|2400.73|2400.73|2400.85|2400.85|2400.73|2400.73|0
1647274740000|2022-03-14 16:19:00|2400.8|2400.8|2400.64|2400.64|2400.8|2400.8|2400.53|2400.53|0
1647274750000|2022-03-14 16:19:10|2400.57|2400.57|2400.64|2400.64|2400.64|2400.64|2400.57|2400.57|0
1647274760000|2022-03-14 16:19:20|2400.72|2400.72|2400.72|2400.72|2400.72|2400.72|2400.72|2400.72|0
1647274770000|2022-03-14 16:19:30|2400.88|2400.88|2401.54|2401.54|2401.54|2401.54|2400.88|2400.88|0
1647274780000|2022-03-14 16:19:40|2401.48|2401.48|2401.64|2401.64|2401.64|2401.64|2401.48|2401.48|0
1647274790000|2022-03-14 16:19:50|2401.58|2401.58|2401.62|2401.62|2401.62|2401.62|2401.58|2401.58|0
1647274800000|2022-03-14 16:20:00|2401.55|2401.55|2401.98|2401.98|2401.98|2401.98|2401.55|2401.55|0
1647274810000|2022-03-14 16:20:10|2402.05|2402.05|2401.85|2401.85|2402.2|2402.2|2401.85|2401.85|0
1647274820000|2022-03-14 16:20:20|2401.78|2401.78|2401.69|2401.69|2401.84|2401.84|2401.53|2401.53|0
1647274830000|2022-03-14 16:20:30|2401.61|2401.61|2401.61|2401.61|2401.61|2401.61|2401.61|2401.61|0
1647274840000|2022-03-14 16:20:40|2401.69|2401.69|2401.69|2401.69|2401.69|2401.69|2401.69|2401.69|0
1647274860000|2022-03-14 16:21:00|2401.75|2401.75|2401.68|2401.68|2401.75|2401.75|2401.62|2401.62|0
1647274880000|2022-03-14 16:21:20|2401.74|2401.74|2401.86|2401.86|2401.86|2401.86|2401.74|2401.74|0
1647274890000|2022-03-14 16:21:30|2401.98|2401.98|2402.14|2402.14|2402.14|2402.14|2401.98|2401.98|0
1647274900000|2022-03-14 16:21:40|2402.27|2402.27|2402.41|2402.41|2402.41|2402.41|2402.27|2402.27|0
1647274920000|2022-03-14 16:22:00|2402.34|2402.34|2402.62|2402.62|2402.62|2402.62|2402.28|2402.28|0
1647274930000|2022-03-14 16:22:10|2402.78|2402.78|2402.92|2402.92|2402.92|2402.92|2402.78|2402.78|0
1647274940000|2022-03-14 16:22:20|2402.78|2402.78|2402.99|2402.99|2402.99|2402.99|2402.78|2402.78|0
1647274950000|2022-03-14 16:22:30|2403.15|2403.15|2403.15|2403.15|2403.15|2403.15|2403.15|2403.15|0
1647274960000|2022-03-14 16:22:40|2403.07|2403.07|2403.07|2403.07|2403.07|2403.07|2403.07|2403.07|0
1647274970000|2022-03-14 16:22:50|2403.23|2403.23|2403.23|2403.23|2403.23|2403.23|2403.23|2403.23|0
1647274980000|2022-03-14 16:23:00|2403.31|2403.31|2403.12|2403.12|2403.31|2403.31|2403.06|2403.06|0
1647274990000|2022-03-14 16:23:10|2403.06|2403.06|2403.06|2403.06|2403.06|2403.06|2403.06|2403.06|0
1647275000000|2022-03-14 16:23:20|2402.98|2402.98|2402.98|2402.98|2402.98|2402.98|2402.98|2402.98|0
1647275010000|2022-03-14 16:23:30|2403.11|2403.11|2403.11|2403.11|2403.11|2403.11|2403.11|2403.11|0
1647275020000|2022-03-14 16:23:40|2403.19|2403.19|2403.19|2403.19|2403.19|2403.19|2403.19|2403.19|0
1647275030000|2022-03-14 16:23:50|2403.13|2403.13|2403.13|2403.13|2403.13|2403.13|2403.13|2403.13|0
1647275040000|2022-03-14 16:24:00|2403.17|2403.17|2403.25|2403.25|2403.25|2403.25|2403.17|2403.17|0
1647275050000|2022-03-14 16:24:10|2403.31|2403.31|2403.38|2403.38|2403.45|2403.45|2403.31|2403.31|0
1647275060000|2022-03-14 16:24:20|2403.31|2403.31|2403.5|2403.5|2403.5|2403.5|2403.31|2403.31|0
1647275070000|2022-03-14 16:24:30|2403.56|2403.56|2403.56|2403.56|2403.56|2403.56|2403.56|2403.56|0
1647275080000|2022-03-14 16:24:40|2403.44|2403.44|2403.44|2403.44|2403.44|2403.44|2403.44|2403.44|0
1647275090000|2022-03-14 16:24:50|2403.32|2403.32|2403.32|2403.32|2403.32|2403.32|2403.32|2403.32|0
1647275100000|2022-03-14 16:25:00|2403.25|2403.25|2403.15|2403.15|2403.31|2403.31|2403.15|2403.15|0
1647275110000|2022-03-14 16:25:10|2403.18|2403.18|2402.97|2402.97|2403.18|2403.18|2402.97|2402.97|0
1647275120000|2022-03-14 16:25:20|2403.03|2403.03|2403.16|2403.16|2403.21|2403.21|2403.03|2403.03|0
1647275130000|2022-03-14 16:25:30|2403.21|2403.21|2403.3|2403.3|2403.3|2403.3|2403.17|2403.17|0
1647275140000|2022-03-14 16:25:40|2403.37|2403.37|2403.26|2403.26|2403.37|2403.37|2403.26|2403.26|0
1647275150000|2022-03-14 16:25:50|2403.15|2403.15|2402.8|2402.8|2403.15|2403.15|2402.8|2402.8|0
1647275160000|2022-03-14 16:26:00|2402.74|2402.74|2402.91|2402.91|2402.91|2402.91|2402.74|2402.74|0
1647275170000|2022-03-14 16:26:10|2402.98|2402.98|2402.84|2402.84|2402.98|2402.98|2402.84|2402.84|0
1647275180000|2022-03-14 16:26:20|2402.8|2402.8|2402.35|2402.35|2402.8|2402.8|2402.19|2402.19|0
1647275200000|2022-03-14 16:26:40|2402.43|2402.43|2402.52|2402.52|2402.52|2402.52|2402.43|2402.43|0
1647275210000|2022-03-14 16:26:50|2402.55|2402.55|2402.63|2402.63|2402.63|2402.63|2402.55|2402.55|0
1647275220000|2022-03-14 16:27:00|2402.69|2402.69|2402.62|2402.62|2402.69|2402.69|2402.62|2402.62|0
1647275230000|2022-03-14 16:27:10|2402.68|2402.68|2402.68|2402.68|2402.68|2402.68|2402.68|2402.68|0
1647275240000|2022-03-14 16:27:20|2402.61|2402.61|2402.22|2402.22|2402.61|2402.61|2402.22|2402.22|0
1647275250000|2022-03-14 16:27:30|2402.28|2402.28|2402.32|2402.32|2402.4|2402.4|2402.28|2402.28|0
1647275260000|2022-03-14 16:27:40|2402.4|2402.4|2402.41|2402.41|2402.47|2402.47|2402.4|2402.4|0
1647275270000|2022-03-14 16:27:50|2402.34|2402.34|2402.34|2402.34|2402.34|2402.34|2402.12|2402.12|0
1647275280000|2022-03-14 16:28:00|2402.5|2402.5|2402.54|2402.54|2402.57|2402.57|2402.5|2402.5|0
1647275290000|2022-03-14 16:28:10|2402.42|2402.42|2402.35|2402.35|2402.42|2402.42|2402.35|2402.35|0
1647275300000|2022-03-14 16:28:20|2402.32|2402.32|2402.27|2402.27|2402.49|2402.49|2402.21|2402.21|0
1647275310000|2022-03-14 16:28:30|2402.33|2402.33|2402.09|2402.09|2402.37|2402.37|2402.09|2402.09|0
1647275320000|2022-03-14 16:28:40|2402.17|2402.17|2402.17|2402.17|2402.17|2402.17|2402.17|2402.17|0
1647275330000|2022-03-14 16:28:50|2402.1|2402.1|2402.19|2402.19|2402.3|2402.3|2402.1|2402.1|0
1647275340000|2022-03-14 16:29:00|2402.09|2402.09|2402.26|2402.26|2402.35|2402.35|2402.09|2402.09|0
1647275350000|2022-03-14 16:29:10|2402.32|2402.32|2402.37|2402.37|2402.66|2402.66|2402.32|2402.32|0
1647275360000|2022-03-14 16:29:20|2402.49|2402.49|2402.17|2402.17|2402.49|2402.49|2402.17|2402.17|0
1647275370000|2022-03-14 16:29:30|2401.95|2401.95|2401.67|2401.67|2402.11|2402.11|2401.63|2401.63|0
1647275380000|2022-03-14 16:29:40|2401.61|2401.61|2401.06|2401.06|2401.67|2401.67|2401.02|2401.02|0
1647275390000|2022-03-14 16:29:50|2400.99|2400.99|2400.42|2400.42|2401.1|2401.1|2400.17|2400.17|0
1647332100000|2022-03-15 08:15:00|2366.98|2366.98|2367.11|2367.11|2367.11|2367.11|2366.98|2366.98|0
1647332110000|2022-03-15 08:15:10|2367.16|2367.16|2367.16|2367.16|2367.16|2367.16|2367.16|2367.16|0
1647332120000|2022-03-15 08:15:20|2367.35|2367.35|2367.11|2367.11|2367.35|2367.35|2367.11|2367.11|0
1647332140000|2022-03-15 08:15:40|2367.05|2367.05|2368.04|2368.04|2368.04|2368.04|2367.05|2367.05|0
1647332150000|2022-03-15 08:15:50|2368.11|2368.11|2368.36|2368.36|2368.36|2368.36|2368.11|2368.11|0
1647332160000|2022-03-15 08:16:00|2368.79|2368.79|2368.88|2368.88|2369.04|2369.04|2368.79|2368.79|0
1647332170000|2022-03-15 08:16:10|2368.52|2368.52|2368.67|2368.67|2368.67|2368.67|2368.52|2368.52|0
1647332180000|2022-03-15 08:16:20|2368.78|2368.78|2368.62|2368.62|2368.97|2368.97|2368.62|2368.62|0
1647332190000|2022-03-15 08:16:30|2368.65|2368.65|2370|2370|2370|2370|2368.65|2368.65|0
1647332200000|2022-03-15 08:16:40|2369.39|2369.39|2369.76|2369.76|2369.76|2369.76|2369.29|2369.29|0
1647332210000|2022-03-15 08:16:50|2369.6|2369.6|2369.45|2369.45|2369.6|2369.6|2369.45|2369.45|0
1647332220000|2022-03-15 08:17:00|2369.77|2369.77|2370.48|2370.48|2370.48|2370.48|2369.77|2369.77|0
1647332230000|2022-03-15 08:17:10|2370.54|2370.54|2370.18|2370.18|2370.54|2370.54|2370.18|2370.18|0
1647332240000|2022-03-15 08:17:20|2369.92|2369.92|2370.31|2370.31|2370.31|2370.31|2369.92|2369.92|0
1647332250000|2022-03-15 08:17:30|2370.38|2370.38|2370.38|2370.38|2370.38|2370.38|2370.38|2370.38|0
1647332260000|2022-03-15 08:17:40|2370.52|2370.52|2370.51|2370.51|2370.66|2370.66|2370.51|2370.51|0
1647332270000|2022-03-15 08:17:50|2370.73|2370.73|2371.2|2371.2|2371.2|2371.2|2370.69|2370.69|0
1647332280000|2022-03-15 08:18:00|2371.4|2371.4|2371.4|2371.4|2371.4|2371.4|2371.4|2371.4|0
1647332290000|2022-03-15 08:18:10|2371.32|2371.32|2371.32|2371.32|2371.32|2371.32|2371.32|2371.32|0
1647332300000|2022-03-15 08:18:20|2371.29|2371.29|2371.35|2371.35|2371.95|2371.95|2371.29|2371.29|0
1647332310000|2022-03-15 08:18:30|2371.32|2371.32|2371.37|2371.37|2371.37|2371.37|2371.24|2371.24|0
1647332320000|2022-03-15 08:18:40|2371.58|2371.58|2371.36|2371.36|2371.58|2371.58|2371.36|2371.36|0
1647332340000|2022-03-15 08:19:00|2371.39|2371.39|2371.54|2371.54|2371.54|2371.54|2371.39|2371.39|0
1647332350000|2022-03-15 08:19:10|2371.65|2371.65|2372.14|2372.14|2372.14|2372.14|2371.65|2371.65|0
1647332360000|2022-03-15 08:19:20|2372.21|2372.21|2371.76|2371.76|2372.21|2372.21|2371.68|2371.68|0
1647332370000|2022-03-15 08:19:30|2371.53|2371.53|2370.91|2370.91|2371.53|2371.53|2370.91|2370.91|0
1647332380000|2022-03-15 08:19:40|2370.84|2370.84|2369.95|2369.95|2370.84|2370.84|2369.95|2369.95|0
1647332390000|2022-03-15 08:19:50|2369.86|2369.86|2369.86|2369.86|2369.86|2369.86|2369.86|2369.86|0
1647332400000|2022-03-15 08:20:00|2370.03|2370.03|2369.35|2369.35|2370.03|2370.03|2369.35|2369.35|0
1647332420000|2022-03-15 08:20:20|2369.54|2369.54|2369.61|2369.61|2369.61|2369.61|2369.54|2369.54|0
1647332430000|2022-03-15 08:20:30|2369.67|2369.67|2370.88|2370.88|2371.08|2371.08|2369.67|2369.67|0
1647332440000|2022-03-15 08:20:40|2371.77|2371.77|2372.24|2372.24|2372.24|2372.24|2371.55|2371.55|0
1647332450000|2022-03-15 08:20:50|2372.09|2372.09|2372.16|2372.16|2372.16|2372.16|2371.95|2371.95|0
1647332460000|2022-03-15 08:21:00|2371.93|2371.93|2371.52|2371.52|2371.93|2371.93|2371.2|2371.2|0
1647332470000|2022-03-15 08:21:10|2371.84|2371.84|2371.54|2371.54|2371.84|2371.84|2371.47|2371.47|0
1647332480000|2022-03-15 08:21:20|2371.81|2371.81|2371.81|2371.81|2371.81|2371.81|2371.81|2371.81|0
1647332500000|2022-03-15 08:21:40|2372.09|2372.09|2372.44|2372.44|2372.51|2372.51|2372.09|2372.09|0
1647332510000|2022-03-15 08:21:50|2372.29|2372.29|2372.29|2372.29|2372.29|2372.29|2372.29|2372.29|0
1647332520000|2022-03-15 08:22:00|2372|2372|2371.39|2371.39|2372|2372|2371.29|2371.29|0
1647332530000|2022-03-15 08:22:10|2371.24|2371.24|2370.31|2370.31|2371.24|2371.24|2370.31|2370.31|0
1647332540000|2022-03-15 08:22:20|2370.42|2370.42|2369.71|2369.71|2370.42|2370.42|2369.71|2369.71|0
1647332550000|2022-03-15 08:22:30|2369.33|2369.33|2368.9|2368.9|2369.33|2369.33|2368.59|2368.59|0
1647332560000|2022-03-15 08:22:40|2368.79|2368.79|2368.79|2368.79|2368.79|2368.79|2368.79|2368.79|0
1647332570000|2022-03-15 08:22:50|2368.86|2368.86|2368.7|2368.7|2368.86|2368.86|2368.7|2368.7|0
1647332580000|2022-03-15 08:23:00|2368.86|2368.86|2368.86|2368.86|2368.86|2368.86|2368.86|2368.86|0
1647332590000|2022-03-15 08:23:10|2368.41|2368.41|2367.38|2367.38|2368.41|2368.41|2367.27|2367.27|0
1647332600000|2022-03-15 08:23:20|2367.23|2367.23|2367.23|2367.23|2367.23|2367.23|2367.23|2367.23|0
1647332610000|2022-03-15 08:23:30|2367.07|2367.07|2366.95|2366.95|2367.07|2367.07|2366.95|2366.95|0
1647332630000|2022-03-15 08:23:50|2366.98|2366.98|2366.74|2366.74|2367.01|2367.01|2366.74|2366.74|0
1647332640000|2022-03-15 08:24:00|2366.61|2366.61|2366.28|2366.28|2366.61|2366.61|2366.28|2366.28|0
1647332670000|2022-03-15 08:24:30|2366.18|2366.18|2365.8|2365.8|2366.18|2366.18|2365.8|2365.8|0
1647332680000|2022-03-15 08:24:40|2365.54|2365.54|2364.42|2364.42|2365.54|2365.54|2364.42|2364.42|0
1647332700000|2022-03-15 08:25:00|2364.48|2364.48|2363.67|2363.67|2364.48|2364.48|2363.67|2363.67|0
1647332710000|2022-03-15 08:25:10|2363.36|2363.36|2362.48|2362.48|2363.36|2363.36|2362.48|2362.48|0
1647332720000|2022-03-15 08:25:20|2362.79|2362.79|2364.19|2364.19|2364.19|2364.19|2362.79|2362.79|0
1647332750000|2022-03-15 08:25:50|2364.22|2364.22|2364.28|2364.28|2364.28|2364.28|2364.22|2364.22|0
1647332760000|2022-03-15 08:26:00|2364.34|2364.34|2364.32|2364.32|2364.5|2364.5|2364.19|2364.19|0
1647332770000|2022-03-15 08:26:10|2364.36|2364.36|2363.73|2363.73|2364.36|2364.36|2363.73|2363.73|0
1647332790000|2022-03-15 08:26:30|2363.54|2363.54|2362.95|2362.95|2363.54|2363.54|2362.95|2362.95|0
1647332820000|2022-03-15 08:27:00|2363.01|2363.01|2363.42|2363.42|2363.42|2363.42|2363.01|2363.01|0
1647332830000|2022-03-15 08:27:10|2363.28|2363.28|2362.89|2362.89|2363.28|2363.28|2362.82|2362.82|0
1647332840000|2022-03-15 08:27:20|2362.96|2362.96|2363.39|2363.39|2363.39|2363.39|2362.96|2362.96|0
1647332850000|2022-03-15 08:27:30|2363.6|2363.6|2363.08|2363.08|2363.6|2363.6|2363.01|2363.01|0
1647332860000|2022-03-15 08:27:40|2363.4|2363.4|2363.13|2363.13|2363.41|2363.41|2363.13|2363.13|0
1647332870000|2022-03-15 08:27:50|2362.81|2362.81|2362.65|2362.65|2362.81|2362.81|2362.65|2362.65|0
1647332880000|2022-03-15 08:28:00|2362.59|2362.59|2362.47|2362.47|2362.59|2362.59|2362.47|2362.47|0
1647332890000|2022-03-15 08:28:10|2362.15|2362.15|2361.97|2361.97|2362.15|2362.15|2361.97|2361.97|0
1647332900000|2022-03-15 08:28:20|2362.13|2362.13|2361.91|2361.91|2362.19|2362.19|2361.91|2361.91|0
1647332910000|2022-03-15 08:28:30|2361.69|2361.69|2361.69|2361.69|2361.69|2361.69|2361.69|2361.69|0
1647332920000|2022-03-15 08:28:40|2361.56|2361.56|2361.2|2361.2|2361.56|2361.56|2361.2|2361.2|0
1647332940000|2022-03-15 08:29:00|2360.92|2360.92|2360.85|2360.85|2360.92|2360.92|2360.85|2360.85|0
1647332950000|2022-03-15 08:29:10|2360.77|2360.77|2361.39|2361.39|2361.39|2361.39|2360.77|2360.77|0
1647332960000|2022-03-15 08:29:20|2361.09|2361.09|2361.09|2361.09|2361.09|2361.09|2361.09|2361.09|0
1647332970000|2022-03-15 08:29:30|2361.06|2361.06|2362.16|2362.16|2362.16|2362.16|2360.94|2360.94|0
1647332980000|2022-03-15 08:29:40|2362.25|2362.25|2361.95|2361.95|2362.25|2362.25|2361.95|2361.95|0
1647333000000|2022-03-15 08:30:00|2362.28|2362.28|2362.17|2362.17|2362.28|2362.28|2362.11|2362.11|0
1647333010000|2022-03-15 08:30:10|2361.81|2361.81|2361.05|2361.05|2361.94|2361.94|2360.98|2360.98|0
1647333020000|2022-03-15 08:30:20|2361.02|2361.02|2359.54|2359.54|2361.02|2361.02|2359.54|2359.54|0
1647333030000|2022-03-15 08:30:30|2359.25|2359.25|2357.71|2357.71|2359.39|2359.39|2357.71|2357.71|0
1647333040000|2022-03-15 08:30:40|2357.82|2357.82|2357.93|2357.93|2357.93|2357.93|2357.49|2357.49|0
1647333060000|2022-03-15 08:31:00|2358.01|2358.01|2358.22|2358.22|2358.39|2358.39|2358.01|2358.01|0
1647333070000|2022-03-15 08:31:10|2358.07|2358.07|2358.25|2358.25|2358.37|2358.37|2358.07|2358.07|0
1647333080000|2022-03-15 08:31:20|2358.31|2358.31|2358.09|2358.09|2358.31|2358.31|2358.09|2358.09|0
1647333090000|2022-03-15 08:31:30|2358.01|2358.01|2357.31|2357.31|2358.01|2358.01|2357.26|2357.26|0
1647333100000|2022-03-15 08:31:40|2357.46|2357.46|2356.98|2356.98|2357.46|2357.46|2356.98|2356.98|0
1647333110000|2022-03-15 08:31:50|2356.82|2356.82|2356.36|2356.36|2356.82|2356.82|2356.36|2356.36|0
1647333120000|2022-03-15 08:32:00|2356.24|2356.24|2356.14|2356.14|2356.24|2356.24|2356.14|2356.14|0
1647333130000|2022-03-15 08:32:10|2356.21|2356.21|2356.39|2356.39|2356.39|2356.39|2356.21|2356.21|0
1647333140000|2022-03-15 08:32:20|2356.36|2356.36|2356.36|2356.36|2356.36|2356.36|2356.36|2356.36|0
1647333150000|2022-03-15 08:32:30|2356.27|2356.27|2356.3|2356.3|2356.3|2356.3|2356.24|2356.24|0
1647333160000|2022-03-15 08:32:40|2356.39|2356.39|2356.39|2356.39|2356.39|2356.39|2356.39|2356.39|0
1647333170000|2022-03-15 08:32:50|2356.26|2356.26|2356.4|2356.4|2356.89|2356.89|2356.26|2356.26|0
1647333180000|2022-03-15 08:33:00|2356.23|2356.23|2355.69|2355.69|2356.23|2356.23|2355.69|2355.69|0
1647333190000|2022-03-15 08:33:10|2355.72|2355.72|2355.72|2355.72|2355.72|2355.72|2355.72|2355.72|0
1647333200000|2022-03-15 08:33:20|2355.53|2355.53|2355.02|2355.02|2355.53|2355.53|2355.02|2355.02|0
1647333240000|2022-03-15 08:34:00|2354.81|2354.81|2354.75|2354.75|2354.81|2354.81|2354.75|2354.75|0
1647333250000|2022-03-15 08:34:10|2354.44|2354.44|2353.67|2353.67|2354.44|2354.44|2353.67|2353.67|0
1647333260000|2022-03-15 08:34:20|2353.82|2353.82|2353.37|2353.37|2353.82|2353.82|2353.15|2353.15|0
1647333270000|2022-03-15 08:34:30|2353.34|2353.34|2353.35|2353.35|2353.41|2353.41|2353.34|2353.34|0
1647333280000|2022-03-15 08:34:40|2353.75|2353.75|2354.24|2354.24|2354.24|2354.24|2353.75|2353.75|0
1647333290000|2022-03-15 08:34:50|2354.35|2354.35|2356.1|2356.1|2356.1|2356.1|2354.35|2354.35|0
1647333300000|2022-03-15 08:35:00|2356.21|2356.21|2356.76|2356.76|2356.76|2356.76|2356.21|2356.21|0
1647333310000|2022-03-15 08:35:10|2356.79|2356.79|2356.79|2356.79|2357.11|2357.11|2356.79|2356.79|0
1647333320000|2022-03-15 08:35:20|2356.63|2356.63|2356.74|2356.74|2356.74|2356.74|2356.63|2356.63|0
1647333350000|2022-03-15 08:35:50|2357.03|2357.03|2357.03|2357.03|2357.03|2357.03|2357.03|2357.03|0
1647333360000|2022-03-15 08:36:00|2356.71|2356.71|2356.7|2356.7|2356.71|2356.71|2356.57|2356.57|0
1647333370000|2022-03-15 08:36:10|2356.41|2356.41|2356.41|2356.41|2356.41|2356.41|2356.41|2356.41|0
1647333390000|2022-03-15 08:36:30|2355.92|2355.92|2355.92|2355.92|2355.92|2355.92|2355.92|2355.92|0
1647333400000|2022-03-15 08:36:40|2355.66|2355.66|2355.28|2355.28|2355.66|2355.66|2355.28|2355.28|0
1647333410000|2022-03-15 08:36:50|2355.23|2355.23|2354.73|2354.73|2355.23|2355.23|2354.73|2354.73|0
1647333430000|2022-03-15 08:37:10|2354.58|2354.58|2353.69|2353.69|2354.58|2354.58|2353.69|2353.69|0
1647333450000|2022-03-15 08:37:30|2353.53|2353.53|2352.24|2352.24|2353.53|2353.53|2352.24|2352.24|0
1647333460000|2022-03-15 08:37:40|2352.12|2352.12|2352.4|2352.4|2352.44|2352.44|2352.05|2352.05|0
1647333470000|2022-03-15 08:37:50|2352.55|2352.55|2352.94|2352.94|2353.17|2353.17|2352.55|2352.55|0
1647333480000|2022-03-15 08:38:00|2352.89|2352.89|2352.82|2352.82|2353.05|2353.05|2352.82|2352.82|0
1647333500000|2022-03-15 08:38:20|2353.09|2353.09|2353.51|2353.51|2353.51|2353.51|2353.09|2353.09|0
1647333510000|2022-03-15 08:38:30|2353.64|2353.64|2353.27|2353.27|2353.86|2353.86|2353.27|2353.27|0
1647333520000|2022-03-15 08:38:40|2353.19|2353.19|2353.42|2353.42|2353.42|2353.42|2353.19|2353.19|0
1647333540000|2022-03-15 08:39:00|2353.11|2353.11|2354.13|2354.13|2354.13|2354.13|2353.11|2353.11|0
1647333550000|2022-03-15 08:39:10|2354.05|2354.05|2354.05|2354.05|2354.05|2354.05|2354.05|2354.05|0
1647333560000|2022-03-15 08:39:20|2354.11|2354.11|2354.37|2354.37|2354.37|2354.37|2354.11|2354.11|0
1647333570000|2022-03-15 08:39:30|2354.43|2354.43|2354.61|2354.61|2354.61|2354.61|2354.43|2354.43|0
1647333580000|2022-03-15 08:39:40|2354.5|2354.5|2354.5|2354.5|2354.5|2354.5|2354.5|2354.5|0
1647333590000|2022-03-15 08:39:50|2354.31|2354.31|2354.27|2354.27|2354.31|2354.31|2354.27|2354.27|0
1647333600000|2022-03-15 08:40:00|2354.38|2354.38|2354.1|2354.1|2354.38|2354.38|2354.1|2354.1|0
1647333610000|2022-03-15 08:40:10|2354.9|2354.9|2354.51|2354.51|2354.9|2354.9|2354.51|2354.51|0
1647333630000|2022-03-15 08:40:30|2354.71|2354.71|2354.87|2354.87|2354.87|2354.87|2354.71|2354.71|0
1647333640000|2022-03-15 08:40:40|2354.55|2354.55|2354.55|2354.55|2354.55|2354.55|2354.55|2354.55|0
1647333650000|2022-03-15 08:40:50|2354.36|2354.36|2354.26|2354.26|2354.37|2354.37|2354.26|2354.26|0
1647333660000|2022-03-15 08:41:00|2353.78|2353.78|2353.4|2353.4|2353.78|2353.78|2353.4|2353.4|0
1647333670000|2022-03-15 08:41:10|2353.51|2353.51|2353.51|2353.51|2353.51|2353.51|2353.51|2353.51|0
1647333690000|2022-03-15 08:41:30|2353.67|2353.67|2353.44|2353.44|2353.67|2353.67|2353.44|2353.44|0
1647333700000|2022-03-15 08:41:40|2353.6|2353.6|2353.69|2353.69|2353.72|2353.72|2353.6|2353.6|0
1647333710000|2022-03-15 08:41:50|2353.72|2353.72|2353.39|2353.39|2353.73|2353.73|2353.39|2353.39|0
1647333720000|2022-03-15 08:42:00|2353.45|2353.45|2353.35|2353.35|2353.48|2353.48|2353.22|2353.22|0
1647333730000|2022-03-15 08:42:10|2353.08|2353.08|2352.32|2352.32|2353.08|2353.08|2352.32|2352.32|0
1647333750000|2022-03-15 08:42:30|2352.38|2352.38|2352.45|2352.45|2352.45|2352.45|2352.38|2352.38|0
1647333760000|2022-03-15 08:42:40|2352.51|2352.51|2352.51|2352.51|2352.51|2352.51|2352.51|2352.51|0
1647333770000|2022-03-15 08:42:50|2352.44|2352.44|2352.29|2352.29|2352.44|2352.44|2352.29|2352.29|0
1647333780000|2022-03-15 08:43:00|2352.14|2352.14|2351.47|2351.47|2352.14|2352.14|2351.47|2351.47|0
1647333790000|2022-03-15 08:43:10|2351.55|2351.55|2351.48|2351.48|2351.55|2351.55|2351.48|2351.48|0
1647333800000|2022-03-15 08:43:20|2351.55|2351.55|2351.63|2351.63|2351.63|2351.63|2351.55|2351.55|0
1647333810000|2022-03-15 08:43:30|2351.6|2351.6|2351.6|2351.6|2351.6|2351.6|2351.6|2351.6|0
1647333820000|2022-03-15 08:43:40|2352.01|2352.01|2351.92|2351.92|2352.01|2352.01|2351.92|2351.92|0
1647333830000|2022-03-15 08:43:50|2352.16|2352.16|2351.78|2351.78|2352.22|2352.22|2351.58|2351.58|0
1647333840000|2022-03-15 08:44:00|2351.84|2351.84|2351.84|2351.84|2351.84|2351.84|2351.84|2351.84|0
1647333850000|2022-03-15 08:44:10|2352|2352|2352|2352|2352|2352|2352|2352|0
1647333860000|2022-03-15 08:44:20|2351.84|2351.84|2352.31|2352.31|2352.31|2352.31|2351.84|2351.84|0
1647333870000|2022-03-15 08:44:30|2352.16|2352.16|2351.89|2351.89|2352.16|2352.16|2351.89|2351.89|0
1647333880000|2022-03-15 08:44:40|2351.67|2351.67|2351.59|2351.59|2351.67|2351.67|2351.59|2351.59|0
1647333890000|2022-03-15 08:44:50|2351.51|2351.51|2351.57|2351.57|2351.57|2351.57|2351.51|2351.51|0
1647333900000|2022-03-15 08:45:00|2350.93|2350.93|2350.62|2350.62|2350.93|2350.93|2350.46|2350.46|0
1647333920000|2022-03-15 08:45:20|2350.43|2350.43|2350.43|2350.43|2350.43|2350.43|2350.43|2350.43|0
1647333930000|2022-03-15 08:45:30|2350.17|2350.17|2350.31|2350.31|2350.31|2350.31|2350.05|2350.05|0
1647333940000|2022-03-15 08:45:40|2349.96|2349.96|2350.47|2350.47|2350.47|2350.47|2349.96|2349.96|0
1647333950000|2022-03-15 08:45:50|2350.76|2350.76|2350.69|2350.69|2350.76|2350.76|2350.69|2350.69|0
1647333960000|2022-03-15 08:46:00|2350.53|2350.53|2351.01|2351.01|2351.01|2351.01|2350.53|2350.53|0
1647333970000|2022-03-15 08:46:10|2350.85|2350.85|2350.01|2350.01|2350.85|2350.85|2350.01|2350.01|0
1647334000000|2022-03-15 08:46:40|2350.06|2350.06|2350.22|2350.22|2350.22|2350.22|2350.06|2350.06|0
1647334010000|2022-03-15 08:46:50|2350.1|2350.1|2350.53|2350.53|2350.53|2350.53|2350.1|2350.1|0
1647334020000|2022-03-15 08:47:00|2350.48|2350.48|2350.48|2350.48|2350.48|2350.48|2350.48|2350.48|0
1647334040000|2022-03-15 08:47:20|2350.59|2350.59|2349.56|2349.56|2350.59|2350.59|2349.48|2349.48|0
1647334050000|2022-03-15 08:47:30|2349.48|2349.48|2349.48|2349.48|2349.48|2349.48|2349.48|2349.48|0
1647334060000|2022-03-15 08:47:40|2349.34|2349.34|2349.34|2349.34|2349.34|2349.34|2349.34|2349.34|0
1647334080000|2022-03-15 08:48:00|2349.27|2349.27|2349.83|2349.83|2349.83|2349.83|2349.27|2349.27|0
1647334090000|2022-03-15 08:48:10|2350.31|2350.31|2351.25|2351.25|2351.25|2351.25|2350.31|2350.31|0
1647334100000|2022-03-15 08:48:20|2351.11|2351.11|2350.59|2350.59|2351.11|2351.11|2350.59|2350.59|0
1647334120000|2022-03-15 08:48:40|2350.51|2350.51|2350.18|2350.18|2350.51|2350.51|2350.18|2350.18|0
1647334140000|2022-03-15 08:49:00|2350.25|2350.25|2350.25|2350.25|2350.25|2350.25|2350.25|2350.25|0
1647334150000|2022-03-15 08:49:10|2350.36|2350.36|2350.36|2350.36|2350.48|2350.48|2350.36|2350.36|0
1647334160000|2022-03-15 08:49:20|2350.42|2350.42|2350.64|2350.64|2350.64|2350.64|2350.42|2350.42|0
1647334180000|2022-03-15 08:49:40|2350.57|2350.57|2350.51|2350.51|2350.57|2350.57|2350.51|2350.51|0
1647334190000|2022-03-15 08:49:50|2350.63|2350.63|2349.63|2349.63|2350.79|2350.79|2349.63|2349.63|0
1647334200000|2022-03-15 08:50:00|2349.31|2349.31|2349.31|2349.31|2349.31|2349.31|2349.31|2349.31|0
1647334210000|2022-03-15 08:50:10|2349.17|2349.17|2349.17|2349.17|2349.17|2349.17|2349.17|2349.17|0
1647334220000|2022-03-15 08:50:20|2349.62|2349.62|2349.68|2349.68|2349.68|2349.68|2349.62|2349.62|0
1647334230000|2022-03-15 08:50:30|2349.82|2349.82|2349.7|2349.7|2349.82|2349.82|2349.7|2349.7|0
1647334240000|2022-03-15 08:50:40|2349.57|2349.57|2349.46|2349.46|2349.57|2349.57|2349.46|2349.46|0
1647334250000|2022-03-15 08:50:50|2349.24|2349.24|2349.97|2349.97|2349.97|2349.97|2349.24|2349.24|0
1647334260000|2022-03-15 08:51:00|2350.09|2350.09|2350.19|2350.19|2350.19|2350.19|2349.98|2349.98|0
1647334270000|2022-03-15 08:51:10|2350.32|2350.32|2350.32|2350.32|2350.45|2350.45|2350.32|2350.32|0
1647334290000|2022-03-15 08:51:30|2350.24|2350.24|2350.17|2350.17|2350.24|2350.24|2350.17|2350.17|0
1647334300000|2022-03-15 08:51:40|2349.9|2349.9|2349.58|2349.58|2349.9|2349.9|2349.58|2349.58|0
1647334310000|2022-03-15 08:51:50|2349.47|2349.47|2349.31|2349.31|2349.47|2349.47|2349.19|2349.19|0
1647334320000|2022-03-15 08:52:00|2349.23|2349.23|2349.05|2349.05|2349.23|2349.23|2349.05|2349.05|0
1647334330000|2022-03-15 08:52:10|2349.14|2349.14|2349.14|2349.14|2349.14|2349.14|2349.14|2349.14|0
1647334340000|2022-03-15 08:52:20|2349.33|2349.33|2349.44|2349.44|2349.44|2349.44|2349.17|2349.17|0
1647334350000|2022-03-15 08:52:30|2349.58|2349.58|2349.66|2349.66|2349.92|2349.92|2349.58|2349.58|0
1647334370000|2022-03-15 08:52:50|2349.77|2349.77|2349.5|2349.5|2349.77|2349.77|2349.5|2349.5|0
1647334380000|2022-03-15 08:53:00|2349.64|2349.64|2349.64|2349.64|2349.64|2349.64|2349.64|2349.64|0
1647334390000|2022-03-15 08:53:10|2349.32|2349.32|2349.32|2349.32|2349.32|2349.32|2349.32|2349.32|0
1647334400000|2022-03-15 08:53:20|2349.05|2349.05|2349.05|2349.05|2349.05|2349.05|2349.05|2349.05|0
1647334410000|2022-03-15 08:53:30|2349.37|2349.37|2349.37|2349.37|2349.37|2349.37|2349.37|2349.37|0
1647334420000|2022-03-15 08:53:40|2349.59|2349.59|2349.46|2349.46|2349.59|2349.59|2349.46|2349.46|0
1647334430000|2022-03-15 08:53:50|2349.6|2349.6|2349.47|2349.47|2349.6|2349.6|2349.47|2349.47|0
1647334440000|2022-03-15 08:54:00|2349.04|2349.04|2348.98|2348.98|2349.04|2349.04|2348.98|2348.98|0
1647334450000|2022-03-15 08:54:10|2349.14|2349.14|2349.14|2349.14|2349.14|2349.14|2349.14|2349.14|0
1647334460000|2022-03-15 08:54:20|2348.86|2348.86|2348.86|2348.86|2348.86|2348.86|2348.86|2348.86|0
1647334490000|2022-03-15 08:54:50|2348.67|2348.67|2349.05|2349.05|2349.05|2349.05|2348.67|2348.67|0
1647334500000|2022-03-15 08:55:00|2349.11|2349.11|2349.11|2349.11|2349.11|2349.11|2349.11|2349.11|0
1647334520000|2022-03-15 08:55:20|2348.89|2348.89|2348.89|2348.89|2348.89|2348.89|2348.89|2348.89|0
1647334560000|2022-03-15 08:56:00|2348.81|2348.81|2348.6|2348.6|2348.81|2348.81|2348.6|2348.6|0
1647334570000|2022-03-15 08:56:10|2348.66|2348.66|2349.12|2349.12|2349.19|2349.19|2348.66|2348.66|0
1647334580000|2022-03-15 08:56:20|2348.93|2348.93|2348.04|2348.04|2348.93|2348.93|2348.04|2348.04|0
1647334590000|2022-03-15 08:56:30|2347.97|2347.97|2347.77|2347.77|2348.03|2348.03|2347.77|2347.77|0
1647334600000|2022-03-15 08:56:40|2347.64|2347.64|2346.84|2346.84|2347.64|2347.64|2346.84|2346.84|0
1647334610000|2022-03-15 08:56:50|2346.65|2346.65|2346.65|2346.65|2346.65|2346.65|2346.65|2346.65|0
1647334620000|2022-03-15 08:57:00|2346.44|2346.44|2346.76|2346.76|2346.76|2346.76|2346.23|2346.23|0
1647334630000|2022-03-15 08:57:10|2346.91|2346.91|2346.77|2346.77|2346.98|2346.98|2346.77|2346.77|0
1647334660000|2022-03-15 08:57:40|2346.49|2346.49|2346.03|2346.03|2346.49|2346.49|2346.03|2346.03|0
1647334670000|2022-03-15 08:57:50|2345.63|2345.63|2345.63|2345.63|2345.63|2345.63|2345.63|2345.63|0
1647334680000|2022-03-15 08:58:00|2345.4|2345.4|2344.83|2344.83|2345.4|2345.4|2344.76|2344.76|0
1647334710000|2022-03-15 08:58:30|2344.55|2344.55|2345.09|2345.09|2345.09|2345.09|2344.55|2344.55|0
1647334720000|2022-03-15 08:58:40|2345.34|2345.34|2345.32|2345.32|2345.46|2345.46|2345.32|2345.32|0
1647334730000|2022-03-15 08:58:50|2345.4|2345.4|2345.32|2345.32|2345.4|2345.4|2345.32|2345.32|0
1647334740000|2022-03-15 08:59:00|2345.09|2345.09|2345.09|2345.09|2345.09|2345.09|2345.09|2345.09|0
1647334750000|2022-03-15 08:59:10|2345.24|2345.24|2345.32|2345.32|2345.32|2345.32|2345.24|2345.24|0
1647334760000|2022-03-15 08:59:20|2345.6|2345.6|2346.24|2346.24|2346.24|2346.24|2345.6|2345.6|0
1647334770000|2022-03-15 08:59:30|2346.56|2346.56|2347.2|2347.2|2347.2|2347.2|2346.56|2346.56|0
1647334780000|2022-03-15 08:59:40|2347.26|2347.26|2347.26|2347.26|2347.26|2347.26|2347.26|2347.26|0
1647334790000|2022-03-15 08:59:50|2347.42|2347.42|2347.42|2347.42|2347.42|2347.42|2347.42|2347.42|0
1647334800000|2022-03-15 09:00:00|2347.88|2347.88|2348.89|2348.89|2349.05|2349.05|2347.88|2347.88|0
1647334810000|2022-03-15 09:00:10|2348.82|2348.82|2348.82|2348.82|2348.97|2348.97|2348.82|2348.82|0
1647334820000|2022-03-15 09:00:20|2348.68|2348.68|2349.23|2349.23|2349.23|2349.23|2348.68|2348.68|0
1647334830000|2022-03-15 09:00:30|2349.34|2349.34|2349.23|2349.23|2349.34|2349.34|2349.23|2349.23|0
1647334840000|2022-03-15 09:00:40|2349.54|2349.54|2350.71|2350.71|2350.71|2350.71|2349.54|2349.54|0
1647334850000|2022-03-15 09:00:50|2350.64|2350.64|2349.6|2349.6|2350.64|2350.64|2349.6|2349.6|0
1647334860000|2022-03-15 09:01:00|2349.47|2349.47|2348.86|2348.86|2349.47|2349.47|2348.86|2348.86|0
1647334870000|2022-03-15 09:01:10|2348.32|2348.32|2348.41|2348.41|2348.41|2348.41|2348.32|2348.32|0
1647334880000|2022-03-15 09:01:20|2348.01|2348.01|2348.01|2348.01|2348.01|2348.01|2348.01|2348.01|0
1647334900000|2022-03-15 09:01:40|2347.87|2347.87|2347.7|2347.7|2347.87|2347.87|2347.56|2347.56|0
1647334910000|2022-03-15 09:01:50|2347.58|2347.58|2347.58|2347.58|2347.58|2347.58|2347.58|2347.58|0
1647334930000|2022-03-15 09:02:10|2347.65|2347.65|2347.65|2347.65|2347.65|2347.65|2347.65|2347.65|0
1647334940000|2022-03-15 09:02:20|2347.39|2347.39|2347.28|2347.28|2347.52|2347.52|2347.28|2347.28|0
1647334970000|2022-03-15 09:02:50|2347.35|2347.35|2346.48|2346.48|2347.35|2347.35|2346.35|2346.35|0
1647334980000|2022-03-15 09:03:00|2346.42|2346.42|2346.13|2346.13|2346.42|2346.42|2346.07|2346.07|0
1647334990000|2022-03-15 09:03:10|2346|2346|2346|2346|2346|2346|2346|2346|0
1647335000000|2022-03-15 09:03:20|2346.14|2346.14|2346.45|2346.45|2346.45|2346.45|2346.14|2346.14|0
1647335010000|2022-03-15 09:03:30|2346.29|2346.29|2346.4|2346.4|2346.4|2346.4|2346.29|2346.29|0
1647335020000|2022-03-15 09:03:40|2346.27|2346.27|2346.61|2346.61|2346.61|2346.61|2346.27|2346.27|0
1647335040000|2022-03-15 09:04:00|2346.76|2346.76|2346.55|2346.55|2346.76|2346.76|2346.55|2346.55|0
1647335050000|2022-03-15 09:04:10|2346.4|2346.4|2346.26|2346.26|2346.4|2346.4|2346.26|2346.26|0
1647335060000|2022-03-15 09:04:20|2346.14|2346.14|2345.78|2345.78|2346.14|2346.14|2345.78|2345.78|0
1647335070000|2022-03-15 09:04:30|2346.1|2346.1|2345.78|2345.78|2346.18|2346.18|2345.78|2345.78|0
1647335080000|2022-03-15 09:04:40|2345.66|2345.66|2345.66|2345.66|2345.66|2345.66|2345.66|2345.66|0
1647335090000|2022-03-15 09:04:50|2345.81|2345.81|2345.81|2345.81|2345.81|2345.81|2345.81|2345.81|0
1647335100000|2022-03-15 09:05:00|2345.72|2345.72|2346.11|2346.11|2346.11|2346.11|2345.62|2345.62|0
1647335110000|2022-03-15 09:05:10|2346.05|2346.05|2346.02|2346.02|2346.05|2346.05|2346.02|2346.02|0
1647335120000|2022-03-15 09:05:20|2345.9|2345.9|2345.46|2345.46|2345.9|2345.9|2345.46|2345.46|0
1647335130000|2022-03-15 09:05:30|2345.33|2345.33|2345.24|2345.24|2345.33|2345.33|2345.24|2345.24|0
1647335140000|2022-03-15 09:05:40|2345.17|2345.17|2345.14|2345.14|2345.17|2345.17|2345.14|2345.14|0
1647335150000|2022-03-15 09:05:50|2345.19|2345.19|2345.4|2345.4|2345.4|2345.4|2345.19|2345.19|0
1647335160000|2022-03-15 09:06:00|2345.24|2345.24|2344.95|2344.95|2345.3|2345.3|2344.95|2344.95|0
1647335170000|2022-03-15 09:06:10|2345.1|2345.1|2345.29|2345.29|2345.35|2345.35|2345.03|2345.03|0
1647335180000|2022-03-15 09:06:20|2345.35|2345.35|2345.24|2345.24|2345.42|2345.42|2345.22|2345.22|0
1647335190000|2022-03-15 09:06:30|2345.11|2345.11|2344.95|2344.95|2345.11|2345.11|2344.95|2344.95|0
1647335200000|2022-03-15 09:06:40|2344.98|2344.98|2346.27|2346.27|2346.34|2346.34|2344.98|2344.98|0
1647335210000|2022-03-15 09:06:50|2346.17|2346.17|2346.16|2346.16|2346.17|2346.17|2346|2346|0
1647335220000|2022-03-15 09:07:00|2346.13|2346.13|2345.94|2345.94|2346.13|2346.13|2345.94|2345.94|0
1647335230000|2022-03-15 09:07:10|2346.07|2346.07|2345.25|2345.25|2346.07|2346.07|2345.25|2345.25|0
1647335240000|2022-03-15 09:07:20|2345.1|2345.1|2345.17|2345.17|2345.17|2345.17|2345.1|2345.1|0
1647335250000|2022-03-15 09:07:30|2345.05|2345.05|2344|2344|2345.05|2345.05|2344|2344|0
1647335260000|2022-03-15 09:07:40|2343.77|2343.77|2343.77|2343.77|2343.77|2343.77|2343.77|2343.77|0
1647335270000|2022-03-15 09:07:50|2343.3|2343.3|2343.3|2343.3|2343.3|2343.3|2343.3|2343.3|0
1647335290000|2022-03-15 09:08:10|2342.96|2342.96|2342.74|2342.74|2343.07|2343.07|2342.74|2342.74|0
1647335300000|2022-03-15 09:08:20|2342.96|2342.96|2343.78|2343.78|2343.78|2343.78|2342.96|2342.96|0
1647335310000|2022-03-15 09:08:30|2343.71|2343.71|2343.71|2343.71|2343.71|2343.71|2343.71|2343.71|0
1647335320000|2022-03-15 09:08:40|2343.41|2343.41|2343.41|2343.41|2343.41|2343.41|2343.41|2343.41|0
1647335330000|2022-03-15 09:08:50|2343.27|2343.27|2343.41|2343.41|2343.41|2343.41|2343.2|2343.2|0
1647335340000|2022-03-15 09:09:00|2343.36|2343.36|2343.36|2343.36|2343.36|2343.36|2343.36|2343.36|0
1647335360000|2022-03-15 09:09:20|2343.41|2343.41|2343.41|2343.41|2343.41|2343.41|2343.41|2343.41|0
1647335370000|2022-03-15 09:09:30|2343.37|2343.37|2343.37|2343.37|2343.37|2343.37|2343.37|2343.37|0
1647335380000|2022-03-15 09:09:40|2342.81|2342.81|2343|2343|2343|2343|2342.47|2342.47|0
1647335390000|2022-03-15 09:09:50|2343.23|2343.23|2343.26|2343.26|2343.26|2343.26|2343.15|2343.15|0
1647335410000|2022-03-15 09:10:10|2343.38|2343.38|2344.14|2344.14|2344.14|2344.14|2343.38|2343.38|0
1647335430000|2022-03-15 09:10:30|2344.28|2344.28|2344.28|2344.28|2344.28|2344.28|2344.28|2344.28|0
1647335440000|2022-03-15 09:10:40|2344.14|2344.14|2343.82|2343.82|2344.14|2344.14|2343.82|2343.82|0
1647335450000|2022-03-15 09:10:50|2343.69|2343.69|2343.87|2343.87|2343.87|2343.87|2343.69|2343.69|0
1647335460000|2022-03-15 09:11:00|2343.93|2343.93|2343.86|2343.86|2343.93|2343.93|2343.86|2343.86|0
1647335470000|2022-03-15 09:11:10|2344.18|2344.18|2344.27|2344.27|2344.33|2344.33|2344.18|2344.18|0
1647335490000|2022-03-15 09:11:30|2344.75|2344.75|2344.75|2344.75|2344.75|2344.75|2344.75|2344.75|0
1647335500000|2022-03-15 09:11:40|2344.81|2344.81|2348.08|2348.08|2348.08|2348.08|2344.75|2344.75|0
1647335510000|2022-03-15 09:11:50|2348.2|2348.2|2347.88|2347.88|2348.59|2348.59|2347.88|2347.88|0
1647335520000|2022-03-15 09:12:00|2347.8|2347.8|2347.98|2347.98|2348.03|2348.03|2347.8|2347.8|0
1647335550000|2022-03-15 09:12:30|2347.92|2347.92|2347.92|2347.92|2347.92|2347.92|2347.92|2347.92|0
1647335570000|2022-03-15 09:12:50|2348|2348|2347.94|2347.94|2348|2348|2347.94|2347.94|0
1647335580000|2022-03-15 09:13:00|2348.05|2348.05|2348.05|2348.05|2348.05|2348.05|2348.05|2348.05|0
1647335590000|2022-03-15 09:13:10|2348.12|2348.12|2347.97|2347.97|2348.18|2348.18|2347.97|2347.97|0
1647335610000|2022-03-15 09:13:30|2347.17|2347.17|2347.17|2347.17|2347.17|2347.17|2347.17|2347.17|0
1647335620000|2022-03-15 09:13:40|2347.49|2347.49|2347.61|2347.61|2347.61|2347.61|2347.49|2347.49|0
1647335630000|2022-03-15 09:13:50|2347.93|2347.93|2347.93|2347.93|2347.93|2347.93|2347.93|2347.93|0
1647335640000|2022-03-15 09:14:00|2348.11|2348.11|2348.6|2348.6|2348.73|2348.73|2348.04|2348.04|0
1647335650000|2022-03-15 09:14:10|2348.71|2348.71|2348.71|2348.71|2348.71|2348.71|2348.71|2348.71|0
1647335660000|2022-03-15 09:14:20|2348.88|2348.88|2348.88|2348.88|2348.88|2348.88|2348.88|2348.88|0
1647335680000|2022-03-15 09:14:40|2348.75|2348.75|2348.61|2348.61|2348.75|2348.75|2348.61|2348.61|0
1647335690000|2022-03-15 09:14:50|2348.93|2348.93|2349.38|2349.38|2349.38|2349.38|2348.93|2348.93|0
1647335700000|2022-03-15 09:15:00|2349.64|2349.64|2349.54|2349.54|2349.77|2349.77|2349.54|2349.54|0
1647335710000|2022-03-15 09:15:10|2349.38|2349.38|2349.44|2349.44|2349.5|2349.5|2349.28|2349.28|0
1647335720000|2022-03-15 09:15:20|2349.28|2349.28|2349.48|2349.48|2349.48|2349.48|2349.15|2349.15|0
1647335730000|2022-03-15 09:15:30|2349.59|2349.59|2349.67|2349.67|2349.67|2349.67|2349.59|2349.59|0
1647335740000|2022-03-15 09:15:40|2349.59|2349.59|2349.81|2349.81|2349.81|2349.81|2349.59|2349.59|0
1647335750000|2022-03-15 09:15:50|2349.88|2349.88|2350.34|2350.34|2350.34|2350.34|2349.88|2349.88|0
1647335760000|2022-03-15 09:16:00|2350.27|2350.27|2350.32|2350.32|2350.4|2350.4|2350.21|2350.21|0
1647335770000|2022-03-15 09:16:10|2350.38|2350.38|2350.49|2350.49|2350.59|2350.59|2350.32|2350.32|0
1647335800000|2022-03-15 09:16:40|2350.42|2350.42|2349.89|2349.89|2350.42|2350.42|2349.89|2349.89|0
1647335810000|2022-03-15 09:16:50|2349.74|2349.74|2350.08|2350.08|2350.14|2350.14|2349.74|2349.74|0
1647335820000|2022-03-15 09:17:00|2349.85|2349.85|2349.66|2349.66|2349.87|2349.87|2349.66|2349.66|0
1647335830000|2022-03-15 09:17:10|2349.6|2349.6|2349.6|2349.6|2349.6|2349.6|2349.6|2349.6|0
1647335840000|2022-03-15 09:17:20|2349.48|2349.48|2348.95|2348.95|2349.48|2349.48|2348.95|2348.95|0
1647335850000|2022-03-15 09:17:30|2348.92|2348.92|2347.89|2347.89|2348.92|2348.92|2347.89|2347.89|0
1647335860000|2022-03-15 09:17:40|2347.74|2347.74|2347.74|2347.74|2347.74|2347.74|2347.74|2347.74|0
1647335880000|2022-03-15 09:18:00|2347.6|2347.6|2347.49|2347.49|2347.6|2347.6|2347.49|2347.49|0
1647335910000|2022-03-15 09:18:30|2347.71|2347.71|2347.71|2347.71|2347.71|2347.71|2347.71|2347.71|0
1647335940000|2022-03-15 09:19:00|2348.01|2348.01|2347.78|2347.78|2348.07|2348.07|2347.7|2347.7|0
1647335950000|2022-03-15 09:19:10|2348.08|2348.08|2348.03|2348.03|2348.08|2348.08|2348.03|2348.03|0
1647335960000|2022-03-15 09:19:20|2347.79|2347.79|2347.79|2347.79|2347.79|2347.79|2347.79|2347.79|0
1647335980000|2022-03-15 09:19:40|2347.58|2347.58|2346.91|2346.91|2347.58|2347.58|2346.91|2346.91|0
1647335990000|2022-03-15 09:19:50|2346.51|2346.51|2346.51|2346.51|2346.51|2346.51|2346.51|2346.51|0
1647336000000|2022-03-15 09:20:00|2346.35|2346.35|2345.13|2345.13|2346.35|2346.35|2345.13|2345.13|0
1647336010000|2022-03-15 09:20:10|2345.02|2345.02|2345.08|2345.08|2345.08|2345.08|2345.02|2345.02|0
1647336030000|2022-03-15 09:20:30|2345.02|2345.02|2345.02|2345.02|2345.02|2345.02|2345.02|2345.02|0
1647336040000|2022-03-15 09:20:40|2345.1|2345.1|2345.1|2345.1|2345.1|2345.1|2345.1|2345.1|0
1647336050000|2022-03-15 09:20:50|2344.98|2344.98|2344.82|2344.82|2344.98|2344.98|2344.82|2344.82|0
1647336060000|2022-03-15 09:21:00|2344.43|2344.43|2344.3|2344.3|2344.43|2344.43|2344.3|2344.3|0
1647336070000|2022-03-15 09:21:10|2344.24|2344.24|2343.69|2343.69|2344.24|2344.24|2343.69|2343.69|0
1647336090000|2022-03-15 09:21:30|2343.16|2343.16|2343.16|2343.16|2343.16|2343.16|2343.16|2343.16|0
1647336100000|2022-03-15 09:21:40|2343.09|2343.09|2343.09|2343.09|2343.09|2343.09|2343.09|2343.09|0
1647336110000|2022-03-15 09:21:50|2343.05|2343.05|2343.39|2343.39|2343.39|2343.39|2343.05|2343.05|0
1647336120000|2022-03-15 09:22:00|2343.23|2343.23|2343.23|2343.23|2343.23|2343.23|2343.23|2343.23|0
1647336160000|2022-03-15 09:22:40|2343.27|2343.27|2343.91|2343.91|2343.91|2343.91|2343.27|2343.27|0
1647336170000|2022-03-15 09:22:50|2344.06|2344.06|2343.68|2343.68|2344.06|2344.06|2343.68|2343.68|0
1647336180000|2022-03-15 09:23:00|2343.74|2343.74|2343.69|2343.69|2343.74|2343.74|2343.62|2343.62|0
1647336190000|2022-03-15 09:23:10|2343.77|2343.77|2344.59|2344.59|2344.59|2344.59|2343.77|2343.77|0
1647336210000|2022-03-15 09:23:30|2344.19|2344.19|2344.33|2344.33|2344.33|2344.33|2344.19|2344.19|0
1647336220000|2022-03-15 09:23:40|2344.06|2344.06|2343.95|2343.95|2344.06|2344.06|2343.95|2343.95|0
1647336230000|2022-03-15 09:23:50|2344.02|2344.02|2343.89|2343.89|2344.02|2344.02|2343.89|2343.89|0
1647336240000|2022-03-15 09:24:00|2343.96|2343.96|2344.19|2344.19|2344.19|2344.19|2343.96|2343.96|0
1647336250000|2022-03-15 09:24:10|2344.06|2344.06|2344.12|2344.12|2344.12|2344.12|2344.06|2344.06|0
1647336260000|2022-03-15 09:24:20|2344.27|2344.27|2344.27|2344.27|2344.27|2344.27|2344.27|2344.27|0
1647336270000|2022-03-15 09:24:30|2344.13|2344.13|2344.17|2344.17|2344.17|2344.17|2343.9|2343.9|0
1647336280000|2022-03-15 09:24:40|2343.9|2343.9|2343.93|2343.93|2343.93|2343.93|2343.77|2343.77|0
1647336290000|2022-03-15 09:24:50|2343.99|2343.99|2344.39|2344.39|2344.52|2344.52|2343.99|2343.99|0
1647336300000|2022-03-15 09:25:00|2344.52|2344.52|2344.42|2344.42|2344.63|2344.63|2344.37|2344.37|0
1647336310000|2022-03-15 09:25:10|2344.63|2344.63|2344.79|2344.79|2344.79|2344.79|2344.63|2344.63|0
1647336330000|2022-03-15 09:25:30|2344.86|2344.86|2345.35|2345.35|2345.41|2345.41|2344.86|2344.86|0
1647336340000|2022-03-15 09:25:40|2345.67|2345.67|2345.67|2345.67|2345.67|2345.67|2345.67|2345.67|0
1647336350000|2022-03-15 09:25:50|2345.81|2345.81|2346.11|2346.11|2346.11|2346.11|2345.81|2345.81|0
1647336360000|2022-03-15 09:26:00|2346.04|2346.04|2346.04|2346.04|2346.04|2346.04|2346.04|2346.04|0
1647336370000|2022-03-15 09:26:10|2346.3|2346.3|2345.78|2345.78|2346.3|2346.3|2345.78|2345.78|0
1647336380000|2022-03-15 09:26:20|2345.92|2345.92|2345.84|2345.84|2345.92|2345.92|2345.84|2345.84|0
1647336390000|2022-03-15 09:26:30|2345.77|2345.77|2345.16|2345.16|2345.77|2345.77|2345.02|2345.02|0
1647336400000|2022-03-15 09:26:40|2345.31|2345.31|2345.31|2345.31|2345.31|2345.31|2345.31|2345.31|0
1647336410000|2022-03-15 09:26:50|2345.17|2345.17|2345.01|2345.01|2345.17|2345.17|2345.01|2345.01|0
1647336420000|2022-03-15 09:27:00|2344.96|2344.96|2344.96|2344.96|2344.96|2344.96|2344.96|2344.96|0
1647336430000|2022-03-15 09:27:10|2344.84|2344.84|2344.6|2344.6|2344.84|2344.84|2344.6|2344.6|0
1647336440000|2022-03-15 09:27:20|2344.54|2344.54|2344.42|2344.42|2344.54|2344.54|2344.42|2344.42|0
1647336450000|2022-03-15 09:27:30|2344.35|2344.35|2344.74|2344.74|2344.74|2344.74|2344.35|2344.35|0
1647336460000|2022-03-15 09:27:40|2344.88|2344.88|2344.88|2344.88|2344.88|2344.88|2344.88|2344.88|0
1647336470000|2022-03-15 09:27:50|2344.66|2344.66|2344.59|2344.59|2344.66|2344.66|2344.44|2344.44|0
1647336480000|2022-03-15 09:28:00|2344.43|2344.43|2344.24|2344.24|2344.43|2344.43|2344.24|2344.24|0
1647336490000|2022-03-15 09:28:10|2344.13|2344.13|2344.13|2344.13|2344.13|2344.13|2344.13|2344.13|0
1647336510000|2022-03-15 09:28:30|2344.06|2344.06|2344.2|2344.2|2344.2|2344.2|2344.06|2344.06|0
1647336530000|2022-03-15 09:28:50|2343.81|2343.81|2342.97|2342.97|2343.81|2343.81|2342.97|2342.97|0
1647336540000|2022-03-15 09:29:00|2342.86|2342.86|2342.86|2342.86|2342.86|2342.86|2342.86|2342.86|0
1647336550000|2022-03-15 09:29:10|2342.93|2342.93|2343.67|2343.67|2343.67|2343.67|2342.93|2342.93|0
1647336580000|2022-03-15 09:29:40|2343.6|2343.6|2343.6|2343.6|2343.6|2343.6|2343.6|2343.6|0
1647336590000|2022-03-15 09:29:50|2343.36|2343.36|2343.82|2343.82|2343.82|2343.82|2343.36|2343.36|0
1647336600000|2022-03-15 09:30:00|2343.49|2343.49|2343.49|2343.49|2343.49|2343.49|2343.49|2343.49|0
1647336610000|2022-03-15 09:30:10|2343.45|2343.45|2343.25|2343.25|2343.45|2343.45|2343.25|2343.25|0
1647336630000|2022-03-15 09:30:30|2343.03|2343.03|2343.03|2343.03|2343.03|2343.03|2343.03|2343.03|0
1647336660000|2022-03-15 09:31:00|2343.09|2343.09|2343.03|2343.03|2343.09|2343.09|2343.03|2343.03|0
1647336670000|2022-03-15 09:31:10|2342.71|2342.71|2342.71|2342.71|2342.71|2342.71|2342.71|2342.71|0
1647336690000|2022-03-15 09:31:30|2342.84|2342.84|2342.84|2342.84|2342.84|2342.84|2342.84|2342.84|0
1647336700000|2022-03-15 09:31:40|2343.12|2343.12|2343.31|2343.31|2343.34|2343.34|2343.12|2343.12|0
1647336720000|2022-03-15 09:32:00|2343.45|2343.45|2343.45|2343.45|2343.45|2343.45|2343.45|2343.45|0
1647336730000|2022-03-15 09:32:10|2343.57|2343.57|2343.57|2343.57|2343.57|2343.57|2343.57|2343.57|0
1647336760000|2022-03-15 09:32:40|2343.5|2343.5|2343.5|2343.5|2343.5|2343.5|2343.5|2343.5|0
1647336780000|2022-03-15 09:33:00|2343.47|2343.47|2343.39|2343.39|2343.47|2343.47|2343.39|2343.39|0
1647336810000|2022-03-15 09:33:30|2343.34|2343.34|2343.28|2343.28|2343.34|2343.34|2343.28|2343.28|0
1647336830000|2022-03-15 09:33:50|2343.82|2343.82|2342.69|2342.69|2343.82|2343.82|2342.69|2342.69|0
1647336840000|2022-03-15 09:34:00|2342.56|2342.56|2342.5|2342.5|2342.56|2342.56|2342.5|2342.5|0
1647336870000|2022-03-15 09:34:30|2342.66|2342.66|2342.8|2342.8|2342.8|2342.8|2342.66|2342.66|0
1647336880000|2022-03-15 09:34:40|2343.2|2343.2|2343.83|2343.83|2343.83|2343.83|2343.2|2343.2|0
1647336890000|2022-03-15 09:34:50|2343.92|2343.92|2343.92|2343.92|2343.92|2343.92|2343.92|2343.92|0
1647336900000|2022-03-15 09:35:00|2344.08|2344.08|2344.03|2344.03|2344.08|2344.08|2343.92|2343.92|0
1647336920000|2022-03-15 09:35:20|2343.97|2343.97|2343.97|2343.97|2343.97|2343.97|2343.97|2343.97|0
1647336940000|2022-03-15 09:35:40|2343.86|2343.86|2343.86|2343.86|2343.86|2343.86|2343.86|2343.86|0
1647336950000|2022-03-15 09:35:50|2343.93|2343.93|2343.72|2343.72|2343.93|2343.93|2343.72|2343.72|0
1647336970000|2022-03-15 09:36:10|2343.65|2343.65|2342.81|2342.81|2343.65|2343.65|2342.81|2342.81|0
1647336980000|2022-03-15 09:36:20|2342.74|2342.74|2342.74|2342.74|2342.74|2342.74|2342.74|2342.74|0
1647336990000|2022-03-15 09:36:30|2342.88|2342.88|2342.3|2342.3|2342.88|2342.88|2342.3|2342.3|0
1647337000000|2022-03-15 09:36:40|2341.96|2341.96|2341.64|2341.64|2341.96|2341.96|2341.64|2341.64|0
1647337010000|2022-03-15 09:36:50|2341.76|2341.76|2341.76|2341.76|2341.76|2341.76|2341.76|2341.76|0
1647337020000|2022-03-15 09:37:00|2341.1|2341.1|2340.84|2340.84|2341.1|2341.1|2340.84|2340.84|0
1647337030000|2022-03-15 09:37:10|2340.66|2340.66|2340.66|2340.66|2340.66|2340.66|2340.66|2340.66|0
1647337040000|2022-03-15 09:37:20|2340.31|2340.31|2340.04|2340.04|2340.31|2340.31|2340.04|2340.04|0
1647337060000|2022-03-15 09:37:40|2339.98|2339.98|2339.98|2339.98|2339.98|2339.98|2339.98|2339.98|0
1647337080000|2022-03-15 09:38:00|2339.81|2339.81|2339.81|2339.81|2339.81|2339.81|2339.81|2339.81|0
1647337090000|2022-03-15 09:38:10|2339.74|2339.74|2339.58|2339.58|2339.74|2339.74|2339.58|2339.58|0
1647337100000|2022-03-15 09:38:20|2339.36|2339.36|2339.19|2339.19|2339.36|2339.36|2339.19|2339.19|0
1647337110000|2022-03-15 09:38:30|2339.05|2339.05|2338.56|2338.56|2339.05|2339.05|2338.56|2338.56|0
1647337120000|2022-03-15 09:38:40|2338.43|2338.43|2338.43|2338.43|2338.43|2338.43|2338.43|2338.43|0
1647337130000|2022-03-15 09:38:50|2338.59|2338.59|2338.73|2338.73|2338.73|2338.73|2338.59|2338.59|0
1647337160000|2022-03-15 09:39:20|2338.86|2338.86|2339.63|2339.63|2339.78|2339.78|2338.86|2338.86|0
1647337170000|2022-03-15 09:39:30|2339.48|2339.48|2339.61|2339.61|2339.61|2339.61|2339.48|2339.48|0
1647337180000|2022-03-15 09:39:40|2339.53|2339.53|2339.32|2339.32|2339.61|2339.61|2339.32|2339.32|0
1647337200000|2022-03-15 09:40:00|2339.82|2339.82|2339.82|2339.82|2339.82|2339.82|2339.82|2339.82|0
1647337210000|2022-03-15 09:40:10|2339.96|2339.96|2343.71|2343.71|2343.71|2343.71|2339.96|2339.96|0
1647337220000|2022-03-15 09:40:20|2343.75|2343.75|2346.76|2346.76|2346.76|2346.76|2343.75|2343.75|0
1647337230000|2022-03-15 09:40:30|2346.58|2346.58|2343.87|2343.87|2346.58|2346.58|2343.69|2343.69|0
1647337240000|2022-03-15 09:40:40|2343.8|2343.8|2343.8|2343.8|2343.8|2343.8|2343.8|2343.8|0
1647337250000|2022-03-15 09:40:50|2343.73|2343.73|2343.74|2343.74|2343.74|2343.74|2343.36|2343.36|0
1647337260000|2022-03-15 09:41:00|2343.52|2343.52|2343.34|2343.34|2343.52|2343.52|2343.34|2343.34|0
1647337270000|2022-03-15 09:41:10|2343.21|2343.21|2342.69|2342.69|2343.21|2343.21|2342.34|2342.34|0
1647337280000|2022-03-15 09:41:20|2342.75|2342.75|2342.75|2342.75|2342.75|2342.75|2342.75|2342.75|0
1647337290000|2022-03-15 09:41:30|2343.54|2343.54|2344.32|2344.32|2344.32|2344.32|2343.54|2343.54|0
1647337300000|2022-03-15 09:41:40|2344.39|2344.39|2344.39|2344.39|2344.39|2344.39|2344.39|2344.39|0
1647337310000|2022-03-15 09:41:50|2344.45|2344.45|2344.68|2344.68|2344.68|2344.68|2344.45|2344.45|0
1647337320000|2022-03-15 09:42:00|2344.94|2344.94|2345.95|2345.95|2345.95|2345.95|2344.94|2344.94|0
1647337340000|2022-03-15 09:42:20|2346.1|2346.1|2346.7|2346.7|2346.77|2346.77|2346.1|2346.1|0
1647337350000|2022-03-15 09:42:30|2346.63|2346.63|2346.63|2346.63|2346.63|2346.63|2346.63|2346.63|0
1647337360000|2022-03-15 09:42:40|2346.91|2346.91|2346.91|2346.91|2346.91|2346.91|2346.91|2346.91|0
1647337370000|2022-03-15 09:42:50|2346.99|2346.99|2347.17|2347.17|2347.17|2347.17|2346.99|2346.99|0
1647337380000|2022-03-15 09:43:00|2347.3|2347.3|2346.63|2346.63|2347.3|2347.3|2346.57|2346.57|0
1647337400000|2022-03-15 09:43:20|2346.41|2346.41|2345.98|2345.98|2346.41|2346.41|2345.98|2345.98|0
1647337430000|2022-03-15 09:43:50|2346.21|2346.21|2346.21|2346.21|2346.21|2346.21|2346.21|2346.21|0
1647337450000|2022-03-15 09:44:10|2345.89|2345.89|2345.77|2345.77|2345.89|2345.89|2345.77|2345.77|0
1647337470000|2022-03-15 09:44:30|2346.27|2346.27|2347|2347|2347|2347|2346.27|2346.27|0
1647337490000|2022-03-15 09:44:50|2346.89|2346.89|2347.41|2347.41|2347.41|2347.41|2346.84|2346.84|0
1647337500000|2022-03-15 09:45:00|2347.26|2347.26|2347.26|2347.26|2347.32|2347.32|2347.26|2347.26|0
1647337530000|2022-03-15 09:45:30|2347.8|2347.8|2347.89|2347.89|2347.89|2347.89|2347.8|2347.8|0
1647337540000|2022-03-15 09:45:40|2348.06|2348.06|2349.39|2349.39|2349.39|2349.39|2348.06|2348.06|0
1647337560000|2022-03-15 09:46:00|2349.53|2349.53|2349.99|2349.99|2349.99|2349.99|2349.53|2349.53|0
1647337590000|2022-03-15 09:46:30|2350.79|2350.79|2351.36|2351.36|2351.51|2351.51|2350.79|2350.79|0
1647337600000|2022-03-15 09:46:40|2351.42|2351.42|2351.63|2351.63|2351.73|2351.73|2351.42|2351.42|0
1647337610000|2022-03-15 09:46:50|2351.52|2351.52|2351.35|2351.35|2351.52|2351.52|2351.35|2351.35|0
1647337620000|2022-03-15 09:47:00|2351.5|2351.5|2351.56|2351.56|2351.56|2351.56|2351.5|2351.5|0
1647337630000|2022-03-15 09:47:10|2351.4|2351.4|2351.17|2351.17|2351.4|2351.4|2351.17|2351.17|0
1647337640000|2022-03-15 09:47:20|2351.1|2351.1|2351.02|2351.02|2351.1|2351.1|2351.02|2351.02|0
1647337660000|2022-03-15 09:47:40|2351.13|2351.13|2351.02|2351.02|2351.13|2351.13|2351.02|2351.02|0
1647337670000|2022-03-15 09:47:50|2350.64|2350.64|2350.64|2350.64|2350.64|2350.64|2350.64|2350.64|0
1647337680000|2022-03-15 09:48:00|2350.11|2350.11|2349.62|2349.62|2350.11|2350.11|2349.58|2349.58|0
1647337690000|2022-03-15 09:48:10|2349.73|2349.73|2350.02|2350.02|2350.02|2350.02|2349.73|2349.73|0
1647337700000|2022-03-15 09:48:20|2350.08|2350.08|2350.08|2350.08|2350.08|2350.08|2350.08|2350.08|0
1647337710000|2022-03-15 09:48:30|2350.02|2350.02|2349.94|2349.94|2350.02|2350.02|2349.94|2349.94|0
1647337740000|2022-03-15 09:49:00|2350.1|2350.1|2349.62|2349.62|2350.1|2350.1|2349.62|2349.62|0
1647337750000|2022-03-15 09:49:10|2349.81|2349.81|2349.81|2349.81|2349.81|2349.81|2349.81|2349.81|0
1647337760000|2022-03-15 09:49:20|2349.86|2349.86|2349.86|2349.86|2349.86|2349.86|2349.86|2349.86|0
1647337770000|2022-03-15 09:49:30|2349.99|2349.99|2350.13|2350.13|2350.13|2350.13|2349.99|2349.99|0
1647337780000|2022-03-15 09:49:40|2350.4|2350.4|2350.23|2350.23|2350.4|2350.4|2350.23|2350.23|0
1647337790000|2022-03-15 09:49:50|2350.1|2350.1|2349.97|2349.97|2350.1|2350.1|2349.97|2349.97|0
1647337800000|2022-03-15 09:50:00|2350.28|2350.28|2350.34|2350.34|2350.34|2350.34|2350.28|2350.28|0
1647337810000|2022-03-15 09:50:10|2350.16|2350.16|2350.16|2350.16|2350.16|2350.16|2350.16|2350.16|0
1647337840000|2022-03-15 09:50:40|2349.8|2349.8|2349.98|2349.98|2349.98|2349.98|2349.8|2349.8|0
1647337850000|2022-03-15 09:50:50|2349.92|2349.92|2350.16|2350.16|2350.16|2350.16|2349.92|2349.92|0
1647337860000|2022-03-15 09:51:00|2350.1|2350.1|2349.33|2349.33|2350.1|2350.1|2349.33|2349.33|0
1647337880000|2022-03-15 09:51:20|2349.22|2349.22|2349.22|2349.22|2349.22|2349.22|2349.22|2349.22|0
1647337900000|2022-03-15 09:51:40|2348.95|2348.95|2348.88|2348.88|2348.95|2348.95|2348.88|2348.88|0
1647337910000|2022-03-15 09:51:50|2349.04|2349.04|2349.04|2349.04|2349.04|2349.04|2349.04|2349.04|0
1647337930000|2022-03-15 09:52:10|2349.26|2349.26|2349.26|2349.26|2349.26|2349.26|2349.18|2349.18|0
1647337950000|2022-03-15 09:52:30|2349.11|2349.11|2349.24|2349.24|2349.38|2349.38|2349.11|2349.11|0
1647337960000|2022-03-15 09:52:40|2349.29|2349.29|2349.15|2349.15|2349.29|2349.29|2349.15|2349.15|0
1647337970000|2022-03-15 09:52:50|2349.08|2349.08|2349.01|2349.01|2349.08|2349.08|2349.01|2349.01|0
1647337980000|2022-03-15 09:53:00|2348.93|2348.93|2348.9|2348.9|2348.93|2348.93|2348.9|2348.9|0
1647337990000|2022-03-15 09:53:10|2348.59|2348.59|2348.9|2348.9|2348.94|2348.94|2348.59|2348.59|0
1647338000000|2022-03-15 09:53:20|2349.26|2349.26|2349.36|2349.36|2349.49|2349.49|2349.26|2349.26|0
1647338010000|2022-03-15 09:53:30|2349.22|2349.22|2348.89|2348.89|2349.22|2349.22|2348.89|2348.89|0
1647338020000|2022-03-15 09:53:40|2349.02|2349.02|2348.91|2348.91|2349.12|2349.12|2348.91|2348.91|0
1647338030000|2022-03-15 09:53:50|2349.12|2349.12|2349.12|2349.12|2349.12|2349.12|2349.12|2349.12|0
1647338040000|2022-03-15 09:54:00|2348.74|2348.74|2348.43|2348.43|2348.74|2348.74|2348.43|2348.43|0
1647338050000|2022-03-15 09:54:10|2348.54|2348.54|2348.09|2348.09|2348.54|2348.54|2348.09|2348.09|0
1647338060000|2022-03-15 09:54:20|2347.97|2347.97|2347.97|2347.97|2347.97|2347.97|2347.97|2347.97|0
1647338070000|2022-03-15 09:54:30|2348.33|2348.33|2348.33|2348.33|2348.33|2348.33|2348.33|2348.33|0
1647338080000|2022-03-15 09:54:40|2348.27|2348.27|2348.27|2348.27|2348.27|2348.27|2348.27|2348.27|0
1647338090000|2022-03-15 09:54:50|2348.11|2348.11|2348.11|2348.11|2348.11|2348.11|2348.11|2348.11|0
1647338100000|2022-03-15 09:55:00|2347.98|2347.98|2347.92|2347.92|2347.98|2347.98|2347.92|2347.92|0
1647338110000|2022-03-15 09:55:10|2347.66|2347.66|2347.3|2347.3|2347.66|2347.66|2347.3|2347.3|0
1647338120000|2022-03-15 09:55:20|2347.22|2347.22|2347.22|2347.22|2347.22|2347.22|2347.22|2347.22|0
1647338140000|2022-03-15 09:55:40|2347.11|2347.11|2346.37|2346.37|2347.11|2347.11|2346.37|2346.37|0
1647338150000|2022-03-15 09:55:50|2346.31|2346.31|2346.31|2346.31|2346.31|2346.31|2346.31|2346.31|0
1647338170000|2022-03-15 09:56:10|2346.54|2346.54|2346.67|2346.67|2346.67|2346.67|2346.54|2346.54|0
1647338190000|2022-03-15 09:56:30|2346.56|2346.56|2346.56|2346.56|2346.56|2346.56|2346.56|2346.56|0
1647338200000|2022-03-15 09:56:40|2346.9|2346.9|2347.24|2347.24|2347.24|2347.24|2346.9|2346.9|0
1647338220000|2022-03-15 09:57:00|2347.32|2347.32|2347.21|2347.21|2347.32|2347.32|2347.21|2347.21|0
1647338240000|2022-03-15 09:57:20|2347.46|2347.46|2347.46|2347.46|2347.46|2347.46|2347.46|2347.46|0
1647338290000|2022-03-15 09:58:10|2347.58|2347.58|2348.43|2348.43|2348.43|2348.43|2347.58|2347.58|0
1647338300000|2022-03-15 09:58:20|2348.52|2348.52|2348.66|2348.66|2348.66|2348.66|2348.52|2348.52|0
1647338320000|2022-03-15 09:58:40|2348.81|2348.81|2348.36|2348.36|2348.81|2348.81|2348.36|2348.36|0
1647338330000|2022-03-15 09:58:50|2348.49|2348.49|2348.47|2348.47|2348.63|2348.63|2348.47|2348.47|0
1647338340000|2022-03-15 09:59:00|2348.59|2348.59|2348.32|2348.32|2348.59|2348.59|2348.32|2348.32|0
1647338350000|2022-03-15 09:59:10|2348.05|2348.05|2347.44|2347.44|2348.05|2348.05|2347.44|2347.44|0
1647338360000|2022-03-15 09:59:20|2347.31|2347.31|2347.31|2347.31|2347.31|2347.31|2347.31|2347.31|0
1647338370000|2022-03-15 09:59:30|2347.21|2347.21|2347.21|2347.21|2347.21|2347.21|2347.21|2347.21|0
1647338380000|2022-03-15 09:59:40|2347.07|2347.07|2347.07|2347.07|2347.07|2347.07|2347.07|2347.07|0
1647338390000|2022-03-15 09:59:50|2347.14|2347.14|2347.14|2347.14|2347.14|2347.14|2347.14|2347.14|0
1647338400000|2022-03-15 10:00:00|2347.21|2347.21|2347.13|2347.13|2347.28|2347.28|2347.13|2347.13|0
1647338410000|2022-03-15 10:00:10|2347.01|2347.01|2347.01|2347.01|2347.01|2347.01|2347.01|2347.01|0
1647338420000|2022-03-15 10:00:20|2346.94|2346.94|2346.94|2346.94|2346.94|2346.94|2346.81|2346.81|0
1647338430000|2022-03-15 10:00:30|2346.78|2346.78|2346.92|2346.92|2346.92|2346.92|2346.78|2346.78|0
1647338450000|2022-03-15 10:00:50|2347.03|2347.03|2347.03|2347.03|2347.03|2347.03|2347.03|2347.03|0
1647338460000|2022-03-15 10:01:00|2347.09|2347.09|2347.51|2347.51|2347.51|2347.51|2347.09|2347.09|0
1647338470000|2022-03-15 10:01:10|2347.3|2347.3|2347.3|2347.3|2347.3|2347.3|2347.3|2347.3|0
1647338490000|2022-03-15 10:01:30|2347.44|2347.44|2347.44|2347.44|2347.44|2347.44|2347.44|2347.44|0
1647338530000|2022-03-15 10:02:10|2347.58|2347.58|2347.68|2347.68|2347.68|2347.68|2347.45|2347.45|0
1647338550000|2022-03-15 10:02:30|2347.61|2347.61|2347.73|2347.73|2347.73|2347.73|2347.61|2347.61|0
1647338560000|2022-03-15 10:02:40|2348.28|2348.28|2348.64|2348.64|2348.64|2348.64|2348.28|2348.28|0
1647338570000|2022-03-15 10:02:50|2348.91|2348.91|2349.03|2349.03|2349.03|2349.03|2348.87|2348.87|0
1647338580000|2022-03-15 10:03:00|2349.14|2349.14|2349.06|2349.06|2349.22|2349.22|2349.06|2349.06|0
1647338590000|2022-03-15 10:03:10|2349.18|2349.18|2349.79|2349.79|2349.79|2349.79|2349.18|2349.18|0
1647338600000|2022-03-15 10:03:20|2350.91|2350.91|2350.59|2350.59|2350.91|2350.91|2350.59|2350.59|0
1647338610000|2022-03-15 10:03:30|2350.65|2350.65|2350.51|2350.51|2350.65|2350.65|2350.51|2350.51|0
1647338620000|2022-03-15 10:03:40|2350.39|2350.39|2350.05|2350.05|2350.39|2350.39|2349.92|2349.92|0
1647338630000|2022-03-15 10:03:50|2350.12|2350.12|2349.96|2349.96|2350.12|2350.12|2349.96|2349.96|0
1647338660000|2022-03-15 10:04:20|2349.81|2349.81|2349.81|2349.81|2349.81|2349.81|2349.81|2349.81|0
1647338670000|2022-03-15 10:04:30|2349.73|2349.73|2349.73|2349.73|2349.73|2349.73|2349.73|2349.73|0
1647338680000|2022-03-15 10:04:40|2349.61|2349.61|2349.61|2349.61|2349.61|2349.61|2349.61|2349.61|0
1647338710000|2022-03-15 10:05:10|2349.66|2349.66|2349.66|2349.66|2349.66|2349.66|2349.66|2349.66|0
1647338720000|2022-03-15 10:05:20|2349.57|2349.57|2349.57|2349.57|2349.57|2349.57|2349.57|2349.57|0
1647338740000|2022-03-15 10:05:40|2350.2|2350.2|2350.7|2350.7|2350.7|2350.7|2350.2|2350.2|0
1647338770000|2022-03-15 10:06:10|2350.66|2350.66|2350.66|2350.66|2350.66|2350.66|2350.66|2350.66|0
1647338790000|2022-03-15 10:06:30|2350.52|2350.52|2349.74|2349.74|2350.52|2350.52|2349.74|2349.74|0
1647338800000|2022-03-15 10:06:40|2349.43|2349.43|2349.85|2349.85|2349.85|2349.85|2349.43|2349.43|0
1647338820000|2022-03-15 10:07:00|2350.08|2350.08|2350.08|2350.08|2350.08|2350.08|2350.08|2350.08|0
1647338830000|2022-03-15 10:07:10|2350.01|2350.01|2350.01|2350.01|2350.01|2350.01|2350.01|2350.01|0
1647338850000|2022-03-15 10:07:30|2350.32|2350.32|2350.32|2350.32|2350.32|2350.32|2350.32|2350.32|0
1647338860000|2022-03-15 10:07:40|2350.44|2350.44|2350.44|2350.44|2350.44|2350.44|2350.44|2350.44|0
1647338870000|2022-03-15 10:07:50|2350.55|2350.55|2350.55|2350.55|2350.55|2350.55|2350.55|2350.55|0
1647338880000|2022-03-15 10:08:00|2350.68|2350.68|2350.93|2350.93|2350.93|2350.93|2350.68|2350.68|0
1647338890000|2022-03-15 10:08:10|2350.85|2350.85|2350.85|2350.85|2350.85|2350.85|2350.85|2350.85|0
1647338910000|2022-03-15 10:08:30|2350.89|2350.89|2350.69|2350.69|2350.95|2350.95|2350.69|2350.69|0
1647338920000|2022-03-15 10:08:40|2350.77|2350.77|2350.96|2350.96|2350.96|2350.96|2350.77|2350.77|0
1647338930000|2022-03-15 10:08:50|2351.09|2351.09|2351.28|2351.28|2351.28|2351.28|2351.09|2351.09|0
1647338940000|2022-03-15 10:09:00|2351.42|2351.42|2351.42|2351.42|2351.42|2351.42|2351.42|2351.42|0
1647338950000|2022-03-15 10:09:10|2351.7|2351.7|2351.86|2351.86|2352.02|2352.02|2351.7|2351.7|0
1647338960000|2022-03-15 10:09:20|2351.62|2351.62|2351.46|2351.46|2351.62|2351.62|2351.46|2351.46|0
1647338970000|2022-03-15 10:09:30|2351.39|2351.39|2351.36|2351.36|2351.48|2351.48|2351.36|2351.36|0
1647338980000|2022-03-15 10:09:40|2351.28|2351.28|2351.28|2351.28|2351.28|2351.28|2351.28|2351.28|0
1647338990000|2022-03-15 10:09:50|2351.42|2351.42|2351.42|2351.42|2351.42|2351.42|2351.42|2351.42|0
1647339000000|2022-03-15 10:10:00|2351.49|2351.49|2351.1|2351.1|2351.49|2351.49|2351.1|2351.1|0
1647339010000|2022-03-15 10:10:10|2351.21|2351.21|2351.37|2351.37|2351.37|2351.37|2351.21|2351.21|0
1647339020000|2022-03-15 10:10:20|2351.5|2351.5|2351.88|2351.88|2351.88|2351.88|2351.5|2351.5|0
1647339030000|2022-03-15 10:10:30|2352.01|2352.01|2353.44|2353.44|2353.44|2353.44|2352.01|2352.01|0
1647339040000|2022-03-15 10:10:40|2353.21|2353.21|2353.38|2353.38|2353.38|2353.38|2353.21|2353.21|0
1647339080000|2022-03-15 10:11:20|2353.54|2353.54|2353.54|2353.54|2353.54|2353.54|2353.54|2353.54|0
1647339090000|2022-03-15 10:11:30|2353.61|2353.61|2353.68|2353.68|2353.68|2353.68|2353.61|2353.61|0
1647339100000|2022-03-15 10:11:40|2354.21|2354.21|2354.21|2354.21|2354.21|2354.21|2354.21|2354.21|0
1647339120000|2022-03-15 10:12:00|2354.37|2354.37|2354.37|2354.37|2354.37|2354.37|2354.37|2354.37|0
1647339160000|2022-03-15 10:12:40|2354.59|2354.59|2354.72|2354.72|2354.72|2354.72|2354.56|2354.56|0
1647339170000|2022-03-15 10:12:50|2354.96|2354.96|2355.67|2355.67|2355.67|2355.67|2354.96|2354.96|0
1647339180000|2022-03-15 10:13:00|2355.8|2355.8|2356.15|2356.15|2356.15|2356.15|2355.8|2355.8|0
1647339190000|2022-03-15 10:13:10|2356.28|2356.28|2356.28|2356.28|2356.28|2356.28|2356.28|2356.28|0
1647339210000|2022-03-15 10:13:30|2356.2|2356.2|2356.2|2356.2|2356.2|2356.2|2356.2|2356.2|0
1647339220000|2022-03-15 10:13:40|2356.68|2356.68|2356.68|2356.68|2356.68|2356.68|2356.68|2356.68|0
1647339230000|2022-03-15 10:13:50|2356.61|2356.61|2356.54|2356.54|2356.61|2356.61|2356.54|2356.54|0
1647339250000|2022-03-15 10:14:10|2356.48|2356.48|2357.26|2357.26|2357.26|2357.26|2356.4|2356.4|0
1647339260000|2022-03-15 10:14:20|2357.47|2357.47|2357.47|2357.47|2357.47|2357.47|2357.47|2357.47|0
1647339270000|2022-03-15 10:14:30|2357.32|2357.32|2357.32|2357.32|2357.32|2357.32|2357.32|2357.32|0
1647339280000|2022-03-15 10:14:40|2357.47|2357.47|2357.74|2357.74|2357.74|2357.74|2357.47|2357.47|0
1647339290000|2022-03-15 10:14:50|2357.8|2357.8|2357.98|2357.98|2357.98|2357.98|2357.8|2357.8|0
1647339300000|2022-03-15 10:15:00|2358.05|2358.05|2358.36|2358.36|2358.47|2358.47|2357.89|2357.89|0
1647339310000|2022-03-15 10:15:10|2358.46|2358.46|2358.52|2358.52|2358.52|2358.52|2358.46|2358.46|0
1647339320000|2022-03-15 10:15:20|2358.45|2358.45|2358.27|2358.27|2358.45|2358.45|2358.27|2358.27|0
1647339340000|2022-03-15 10:15:40|2358.33|2358.33|2358.57|2358.57|2358.57|2358.57|2358.33|2358.33|0
1647339350000|2022-03-15 10:15:50|2358.71|2358.71|2358.71|2358.71|2358.71|2358.71|2358.71|2358.71|0
1647339360000|2022-03-15 10:16:00|2358.44|2358.44|2358.44|2358.44|2358.44|2358.44|2358.44|2358.44|0
1647339400000|2022-03-15 10:16:40|2358.51|2358.51|2358.51|2358.51|2358.51|2358.51|2358.51|2358.51|0
1647339420000|2022-03-15 10:17:00|2358.19|2358.19|2357.68|2357.68|2358.19|2358.19|2357.68|2357.68|0
1647339430000|2022-03-15 10:17:10|2357.74|2357.74|2357.74|2357.74|2357.74|2357.74|2357.74|2357.74|0
1647339440000|2022-03-15 10:17:20|2357.81|2357.81|2357.81|2357.81|2357.81|2357.81|2357.81|2357.81|0
1647339450000|2022-03-15 10:17:30|2357.7|2357.7|2357.7|2357.7|2357.7|2357.7|2357.7|2357.7|0
1647339460000|2022-03-15 10:17:40|2357.76|2357.76|2355.74|2355.74|2357.76|2357.76|2355.74|2355.74|0
1647339470000|2022-03-15 10:17:50|2355.59|2355.59|2355.59|2355.59|2355.59|2355.59|2355.59|2355.59|0
1647339480000|2022-03-15 10:18:00|2355.43|2355.43|2355.91|2355.91|2355.91|2355.91|2355.43|2355.43|0
1647339490000|2022-03-15 10:18:10|2356.06|2356.06|2356.06|2356.06|2356.06|2356.06|2356|2356|0
1647339510000|2022-03-15 10:18:30|2356.22|2356.22|2356.22|2356.22|2356.22|2356.22|2356.22|2356.22|0
1647339520000|2022-03-15 10:18:40|2356.16|2356.16|2356.82|2356.82|2356.89|2356.89|2356.16|2356.16|0
1647339530000|2022-03-15 10:18:50|2356.66|2356.66|2356.58|2356.58|2356.66|2356.66|2356.58|2356.58|0
1647339570000|2022-03-15 10:19:30|2356.96|2356.96|2357.64|2357.64|2357.64|2357.64|2356.96|2356.96|0
1647339580000|2022-03-15 10:19:40|2357.56|2357.56|2357.56|2357.56|2357.56|2357.56|2357.56|2357.56|0
1647339590000|2022-03-15 10:19:50|2357.41|2357.41|2357.41|2357.41|2357.41|2357.41|2357.41|2357.41|0
1647339610000|2022-03-15 10:20:10|2357.53|2357.53|2357.53|2357.53|2357.53|2357.53|2357.47|2357.47|0
1647339630000|2022-03-15 10:20:30|2357.4|2357.4|2357.26|2357.26|2357.4|2357.4|2357.26|2357.26|0
1647339650000|2022-03-15 10:20:50|2357.33|2357.33|2357.33|2357.33|2357.33|2357.33|2357.33|2357.33|0
1647339660000|2022-03-15 10:21:00|2357.15|2357.15|2357.15|2357.15|2357.15|2357.15|2357.15|2357.15|0
1647339670000|2022-03-15 10:21:10|2357.22|2357.22|2357.28|2357.28|2357.34|2357.34|2357.22|2357.22|0
1647339690000|2022-03-15 10:21:30|2357.2|2357.2|2357.34|2357.34|2357.34|2357.34|2357.2|2357.2|0
1647339700000|2022-03-15 10:21:40|2357.21|2357.21|2356.95|2356.95|2357.21|2357.21|2356.9|2356.9|0
1647339730000|2022-03-15 10:22:10|2357.18|2357.18|2357.59|2357.59|2357.59|2357.59|2357.18|2357.18|0
1647339740000|2022-03-15 10:22:20|2357.74|2357.74|2357.87|2357.87|2357.87|2357.87|2357.74|2357.74|0
1647339780000|2022-03-15 10:23:00|2357.99|2357.99|2358.07|2358.07|2358.07|2358.07|2357.99|2357.99|0
1647339790000|2022-03-15 10:23:10|2357.85|2357.85|2357.85|2357.85|2357.85|2357.85|2357.85|2357.85|0
1647339830000|2022-03-15 10:23:50|2357.91|2357.91|2357.11|2357.11|2357.91|2357.91|2357.11|2357.11|0
1647339840000|2022-03-15 10:24:00|2357.19|2357.19|2357.55|2357.55|2357.55|2357.55|2357.19|2357.19|0
1647339850000|2022-03-15 10:24:10|2357.63|2357.63|2357.63|2357.63|2357.63|2357.63|2357.63|2357.63|0
1647339860000|2022-03-15 10:24:20|2357.59|2357.59|2357.56|2357.56|2357.59|2357.59|2357.56|2357.56|0
1647339870000|2022-03-15 10:24:30|2357.5|2357.5|2357.5|2357.5|2357.5|2357.5|2357.5|2357.5|0
1647339900000|2022-03-15 10:25:00|2357.44|2357.44|2357.41|2357.41|2357.44|2357.44|2357.41|2357.41|0
1647339970000|2022-03-15 10:26:10|2357.26|2357.26|2357.19|2357.19|2357.26|2357.26|2357.19|2357.19|0
1647340020000|2022-03-15 10:27:00|2357.32|2357.32|2357.33|2357.33|2357.39|2357.39|2357.32|2357.32|0
1647340030000|2022-03-15 10:27:10|2358.26|2358.26|2358.34|2358.34|2358.34|2358.34|2358.26|2358.26|0
1647340050000|2022-03-15 10:27:30|2358.27|2358.27|2358.27|2358.27|2358.27|2358.27|2358.27|2358.27|0
1647340060000|2022-03-15 10:27:40|2358.01|2358.01|2358.01|2358.01|2358.01|2358.01|2357.93|2357.93|0
1647340070000|2022-03-15 10:27:50|2357.87|2357.87|2358.18|2358.18|2358.18|2358.18|2357.8|2357.8|0
1647340080000|2022-03-15 10:28:00|2358.31|2358.31|2358.31|2358.31|2358.31|2358.31|2358.31|2358.31|0
1647340090000|2022-03-15 10:28:10|2358.37|2358.37|2358.56|2358.56|2358.56|2358.56|2358.32|2358.32|0
1647340100000|2022-03-15 10:28:20|2358.42|2358.42|2358.62|2358.62|2358.62|2358.62|2358.42|2358.42|0
1647340110000|2022-03-15 10:28:30|2358.5|2358.5|2358.5|2358.5|2358.5|2358.5|2358.5|2358.5|0
1647340120000|2022-03-15 10:28:40|2358.57|2358.57|2358.57|2358.57|2358.57|2358.57|2358.57|2358.57|0
1647340130000|2022-03-15 10:28:50|2358.44|2358.44|2358.05|2358.05|2358.44|2358.44|2358.05|2358.05|0
1647340140000|2022-03-15 10:29:00|2358.16|2358.16|2358.16|2358.16|2358.16|2358.16|2358.16|2358.16|0
1647340150000|2022-03-15 10:29:10|2358.04|2358.04|2358.04|2358.04|2358.04|2358.04|2358.04|2358.04|0
1647340160000|2022-03-15 10:29:20|2358.1|2358.1|2358.1|2358.1|2358.1|2358.1|2358.1|2358.1|0
1647340170000|2022-03-15 10:29:30|2358.05|2358.05|2358.05|2358.05|2358.05|2358.05|2358.05|2358.05|0
1647340180000|2022-03-15 10:29:40|2358.08|2358.08|2358.08|2358.08|2358.08|2358.08|2358.08|2358.08|0
1647340200000|2022-03-15 10:30:00|2358.2|2358.2|2359.48|2359.48|2359.48|2359.48|2358.2|2358.2|0
1647340210000|2022-03-15 10:30:10|2359.35|2359.35|2359.35|2359.35|2359.35|2359.35|2359.35|2359.35|0
1647340270000|2022-03-15 10:31:10|2359.41|2359.41|2359.41|2359.41|2359.41|2359.41|2359.41|2359.41|0
1647340280000|2022-03-15 10:31:20|2359.34|2359.34|2359.26|2359.26|2359.34|2359.34|2359.2|2359.2|0
1647340300000|2022-03-15 10:31:40|2359.14|2359.14|2359.25|2359.25|2359.25|2359.25|2359.14|2359.14|0
1647340310000|2022-03-15 10:31:50|2359.18|2359.18|2359.35|2359.35|2359.35|2359.35|2359.18|2359.18|0
1647340320000|2022-03-15 10:32:00|2359.19|2359.19|2359.19|2359.19|2359.19|2359.19|2359.19|2359.19|0
1647340330000|2022-03-15 10:32:10|2359.41|2359.41|2359.53|2359.53|2359.53|2359.53|2359.41|2359.41|0
1647340380000|2022-03-15 10:33:00|2359.45|2359.45|2359.45|2359.45|2359.45|2359.45|2359.45|2359.45|0
1647340390000|2022-03-15 10:33:10|2359.23|2359.23|2358.99|2358.99|2359.31|2359.31|2358.99|2358.99|0
1647340400000|2022-03-15 10:33:20|2358.77|2358.77|2358.89|2358.89|2359.14|2359.14|2358.77|2358.77|0
1647340410000|2022-03-15 10:33:30|2359.37|2359.37|2359.6|2359.6|2359.6|2359.6|2359.37|2359.37|0
1647340420000|2022-03-15 10:33:40|2359.46|2359.46|2359.46|2359.46|2359.46|2359.46|2359.46|2359.46|0
1647340450000|2022-03-15 10:34:10|2359.62|2359.62|2359.97|2359.97|2359.97|2359.97|2359.62|2359.62|0
1647340460000|2022-03-15 10:34:20|2359.9|2359.9|2359.9|2359.9|2359.9|2359.9|2359.9|2359.9|0
1647340480000|2022-03-15 10:34:40|2360.11|2360.11|2361.17|2361.17|2361.22|2361.22|2360.11|2360.11|0
1647340490000|2022-03-15 10:34:50|2361.38|2361.38|2361.38|2361.38|2361.38|2361.38|2361.38|2361.38|0
1647340500000|2022-03-15 10:35:00|2361.94|2361.94|2362.65|2362.65|2362.65|2362.65|2361.94|2361.94|0
1647340510000|2022-03-15 10:35:10|2362.33|2362.33|2362.57|2362.57|2362.57|2362.57|2362.33|2362.33|0
1647340520000|2022-03-15 10:35:20|2362.64|2362.64|2362.72|2362.72|2362.72|2362.72|2362.64|2362.64|0
1647340540000|2022-03-15 10:35:40|2363.23|2363.23|2362.75|2362.75|2363.23|2363.23|2362.75|2362.75|0
1647340550000|2022-03-15 10:35:50|2362.52|2362.52|2362.52|2362.52|2362.52|2362.52|2362.52|2362.52|0
1647340570000|2022-03-15 10:36:10|2361.94|2361.94|2361.87|2361.87|2361.94|2361.94|2361.87|2361.87|0
1647340590000|2022-03-15 10:36:30|2361.76|2361.76|2361.76|2361.76|2361.76|2361.76|2361.76|2361.76|0
1647340610000|2022-03-15 10:36:50|2361.87|2361.87|2361.87|2361.87|2361.87|2361.87|2361.87|2361.87|0
1647340620000|2022-03-15 10:37:00|2361.72|2361.72|2361.72|2361.72|2361.72|2361.72|2361.72|2361.72|0
1647340640000|2022-03-15 10:37:20|2361.8|2361.8|2361.72|2361.72|2361.8|2361.8|2361.72|2361.72|0
1647340670000|2022-03-15 10:37:50|2361.6|2361.6|2361.52|2361.52|2361.6|2361.6|2361.52|2361.52|0
1647340680000|2022-03-15 10:38:00|2361.47|2361.47|2361.47|2361.47|2361.47|2361.47|2361.47|2361.47|0
1647340700000|2022-03-15 10:38:20|2361.58|2361.58|2361.71|2361.71|2361.71|2361.71|2361.58|2361.58|0
1647340710000|2022-03-15 10:38:30|2362.04|2362.04|2362.04|2362.04|2362.04|2362.04|2362.04|2362.04|0
1647340740000|2022-03-15 10:39:00|2362.2|2362.2|2362.49|2362.49|2362.49|2362.49|2362.2|2362.2|0
1647340770000|2022-03-15 10:39:30|2362.86|2362.86|2363.04|2363.04|2363.04|2363.04|2362.8|2362.8|0
1647340780000|2022-03-15 10:39:40|2362.97|2362.97|2362.72|2362.72|2362.97|2362.97|2362.72|2362.72|0
1647340790000|2022-03-15 10:39:50|2362.88|2362.88|2361.59|2361.59|2362.88|2362.88|2361.59|2361.59|0
1647340800000|2022-03-15 10:40:00|2361.65|2361.65|2361.33|2361.33|2361.65|2361.65|2361.33|2361.33|0
1647340810000|2022-03-15 10:40:10|2361.3|2361.3|2360.99|2360.99|2361.3|2361.3|2360.99|2360.99|0
1647340820000|2022-03-15 10:40:20|2360.87|2360.87|2360.87|2360.87|2360.87|2360.87|2360.87|2360.87|0
1647340840000|2022-03-15 10:40:40|2360.73|2360.73|2360.73|2360.73|2360.73|2360.73|2360.73|2360.73|0
1647340850000|2022-03-15 10:40:50|2360.66|2360.66|2360.66|2360.66|2360.66|2360.66|2360.66|2360.66|0
1647340870000|2022-03-15 10:41:10|2360.55|2360.55|2360.62|2360.62|2360.62|2360.62|2360.55|2360.55|0
1647340880000|2022-03-15 10:41:20|2360.36|2360.36|2359.69|2359.69|2360.36|2360.36|2359.69|2359.69|0
1647340890000|2022-03-15 10:41:30|2359.35|2359.35|2359.02|2359.02|2359.35|2359.35|2359.02|2359.02|0
1647340900000|2022-03-15 10:41:40|2358.89|2358.89|2359|2359|2359|2359|2358.89|2358.89|0
1647340910000|2022-03-15 10:41:50|2358.55|2358.55|2358.37|2358.37|2358.55|2358.55|2358.37|2358.37|0
1647340920000|2022-03-15 10:42:00|2358.34|2358.34|2358.34|2358.34|2358.34|2358.34|2358.34|2358.34|0
1647340940000|2022-03-15 10:42:20|2358.46|2358.46|2358.92|2358.92|2358.92|2358.92|2358.46|2358.46|0
1647340950000|2022-03-15 10:42:30|2359.08|2359.08|2358.79|2358.79|2359.11|2359.11|2358.79|2358.79|0
1647340960000|2022-03-15 10:42:40|2358.71|2358.71|2358.71|2358.71|2358.71|2358.71|2358.71|2358.71|0
1647340980000|2022-03-15 10:43:00|2358.94|2358.94|2358.83|2358.83|2358.94|2358.94|2358.83|2358.83|0
1647340990000|2022-03-15 10:43:10|2358.51|2358.51|2358.57|2358.57|2358.57|2358.57|2358.51|2358.51|0
1647341000000|2022-03-15 10:43:20|2358.24|2358.24|2358.24|2358.24|2358.24|2358.24|2358.24|2358.24|0
1647341010000|2022-03-15 10:43:30|2358.3|2358.3|2358.3|2358.3|2358.3|2358.3|2358.3|2358.3|0
1647341020000|2022-03-15 10:43:40|2358.22|2358.22|2358.22|2358.22|2358.22|2358.22|2358.22|2358.22|0
1647341030000|2022-03-15 10:43:50|2358.03|2358.03|2358.26|2358.26|2358.33|2358.33|2357.95|2357.95|0
1647341040000|2022-03-15 10:44:00|2358.33|2358.33|2358.33|2358.33|2358.33|2358.33|2358.33|2358.33|0
1647341080000|2022-03-15 10:44:40|2358.49|2358.49|2358.36|2358.36|2358.49|2358.49|2358.36|2358.36|0
1647341090000|2022-03-15 10:44:50|2358.03|2358.03|2358.25|2358.25|2358.25|2358.25|2358.03|2358.03|0
1647341100000|2022-03-15 10:45:00|2358.09|2358.09|2358.03|2358.03|2358.09|2358.09|2358.03|2358.03|0
1647341110000|2022-03-15 10:45:10|2357.93|2357.93|2356.3|2356.3|2357.93|2357.93|2356.3|2356.3|0
1647341120000|2022-03-15 10:45:20|2356.27|2356.27|2356.35|2356.35|2356.35|2356.35|2356.21|2356.21|0
1647341130000|2022-03-15 10:45:30|2356.41|2356.41|2356.3|2356.3|2356.41|2356.41|2356.23|2356.23|0
1647341160000|2022-03-15 10:46:00|2356.46|2356.46|2357.37|2357.37|2357.37|2357.37|2356.46|2356.46|0
1647341170000|2022-03-15 10:46:10|2357.6|2357.6|2357.6|2357.6|2357.6|2357.6|2357.6|2357.6|0
1647341180000|2022-03-15 10:46:20|2357.73|2357.73|2357.73|2357.73|2357.73|2357.73|2357.73|2357.73|0
1647341190000|2022-03-15 10:46:30|2358.37|2358.37|2359.05|2359.05|2359.05|2359.05|2358.37|2358.37|0
1647341200000|2022-03-15 10:46:40|2358.97|2358.97|2358.9|2358.9|2358.97|2358.97|2358.9|2358.9|0
1647341220000|2022-03-15 10:47:00|2358.93|2358.93|2358.93|2358.93|2358.93|2358.93|2358.93|2358.93|0
1647341230000|2022-03-15 10:47:10|2359.05|2359.05|2358.99|2358.99|2359.05|2359.05|2358.99|2358.99|0
1647341250000|2022-03-15 10:47:30|2359.1|2359.1|2359.81|2359.81|2359.81|2359.81|2359.1|2359.1|0
1647341290000|2022-03-15 10:48:10|2359.93|2359.93|2359.93|2359.93|2359.93|2359.93|2359.93|2359.93|0
1647341320000|2022-03-15 10:48:40|2360.01|2360.01|2360.01|2360.01|2360.01|2360.01|2360.01|2360.01|0
1647341340000|2022-03-15 10:49:00|2360.09|2360.09|2360.09|2360.09|2360.09|2360.09|2360.09|2360.09|0
1647341350000|2022-03-15 10:49:10|2360.02|2360.02|2359.86|2359.86|2360.02|2360.02|2359.86|2359.86|0
1647341360000|2022-03-15 10:49:20|2359.63|2359.63|2359.63|2359.63|2359.69|2359.69|2359.63|2359.63|0
1647341370000|2022-03-15 10:49:30|2359.78|2359.78|2359.84|2359.84|2359.84|2359.84|2359.78|2359.78|0
1647341380000|2022-03-15 10:49:40|2359.91|2359.91|2359.91|2359.91|2359.91|2359.91|2359.91|2359.91|0
1647341390000|2022-03-15 10:49:50|2359.75|2359.75|2359.75|2359.75|2359.75|2359.75|2359.75|2359.75|0
1647341410000|2022-03-15 10:50:10|2359.81|2359.81|2359.97|2359.97|2360.18|2360.18|2359.81|2359.81|0
1647341420000|2022-03-15 10:50:20|2360.07|2360.07|2360.26|2360.26|2360.26|2360.26|2360.07|2360.07|0
1647341430000|2022-03-15 10:50:30|2360.33|2360.33|2360.33|2360.33|2360.33|2360.33|2360.33|2360.33|0
1647341440000|2022-03-15 10:50:40|2360.25|2360.25|2360.25|2360.25|2360.25|2360.25|2360.25|2360.25|0
1647341450000|2022-03-15 10:50:50|2360.29|2360.29|2360.83|2360.83|2360.83|2360.83|2360.29|2360.29|0
1647341460000|2022-03-15 10:51:00|2360.96|2360.96|2360.96|2360.96|2360.96|2360.96|2360.96|2360.96|0
1647341480000|2022-03-15 10:51:20|2361.03|2361.03|2361.74|2361.74|2361.74|2361.74|2361.03|2361.03|0
1647341520000|2022-03-15 10:52:00|2361.41|2361.41|2361.07|2361.07|2361.41|2361.41|2361.07|2361.07|0
1647341570000|2022-03-15 10:52:50|2360.92|2360.92|2360.92|2360.92|2360.92|2360.92|2360.92|2360.92|0
1647341580000|2022-03-15 10:53:00|2361.07|2361.07|2361.21|2361.21|2361.21|2361.21|2361.06|2361.06|0
1647341590000|2022-03-15 10:53:10|2361.41|2361.41|2361.7|2361.7|2361.74|2361.74|2361.41|2361.41|0
1647341600000|2022-03-15 10:53:20|2361.73|2361.73|2362.45|2362.45|2362.45|2362.45|2361.73|2361.73|0
1647341610000|2022-03-15 10:53:30|2362.54|2362.54|2362.17|2362.17|2362.61|2362.61|2362.17|2362.17|0
1647341630000|2022-03-15 10:53:50|2362.1|2362.1|2361.84|2361.84|2362.1|2362.1|2361.84|2361.84|0
1647341640000|2022-03-15 10:54:00|2361.77|2361.77|2361.78|2361.78|2361.78|2361.78|2361.71|2361.71|0
1647341650000|2022-03-15 10:54:10|2361.46|2361.46|2361.33|2361.33|2361.46|2361.46|2361.33|2361.33|0
1647341670000|2022-03-15 10:54:30|2361.56|2361.56|2361.49|2361.49|2361.56|2361.56|2361.49|2361.49|0
1647341680000|2022-03-15 10:54:40|2361.56|2361.56|2361.71|2361.71|2361.71|2361.71|2361.56|2361.56|0
1647341690000|2022-03-15 10:54:50|2361.6|2361.6|2361.6|2361.6|2361.6|2361.6|2361.6|2361.6|0
1647341700000|2022-03-15 10:55:00|2361.76|2361.76|2361.9|2361.9|2361.9|2361.9|2361.76|2361.76|0
1647341710000|2022-03-15 10:55:10|2361.79|2361.79|2361.79|2361.79|2361.79|2361.79|2361.79|2361.79|0
1647341720000|2022-03-15 10:55:20|2361.85|2361.85|2361.98|2361.98|2361.98|2361.98|2361.84|2361.84|0
1647341730000|2022-03-15 10:55:30|2362.05|2362.05|2362.05|2362.05|2362.05|2362.05|2362.05|2362.05|0
1647341740000|2022-03-15 10:55:40|2362.12|2362.12|2362.12|2362.12|2362.12|2362.12|2362.12|2362.12|0
1647341750000|2022-03-15 10:55:50|2362.23|2362.23|2363.07|2363.07|2363.07|2363.07|2362.23|2362.23|0
1647341770000|2022-03-15 10:56:10|2363.25|2363.25|2363.83|2363.83|2363.83|2363.83|2363.25|2363.25|0
1647341780000|2022-03-15 10:56:20|2363.98|2363.98|2364.47|2364.47|2364.47|2364.47|2363.98|2363.98|0
1647341790000|2022-03-15 10:56:30|2365.26|2365.26|2365.63|2365.63|2365.63|2365.63|2365.26|2365.26|0
1647341800000|2022-03-15 10:56:40|2365.79|2365.79|2366.6|2366.6|2366.6|2366.6|2365.79|2365.79|0
1647341810000|2022-03-15 10:56:50|2366.77|2366.77|2365.96|2365.96|2366.77|2366.77|2365.96|2365.96|0
1647341820000|2022-03-15 10:57:00|2366.03|2366.03|2365.35|2365.35|2366.03|2366.03|2365.35|2365.35|0
1647341840000|2022-03-15 10:57:20|2365.41|2365.41|2365.41|2365.41|2365.41|2365.41|2365.41|2365.41|0
1647341850000|2022-03-15 10:57:30|2364.93|2364.93|2364.93|2364.93|2364.93|2364.93|2364.93|2364.93|0
1647341860000|2022-03-15 10:57:40|2364.62|2364.62|2364.84|2364.84|2364.84|2364.84|2364.62|2364.62|0
1647341870000|2022-03-15 10:57:50|2364.93|2364.93|2364.93|2364.93|2364.93|2364.93|2364.93|2364.93|0
1647341890000|2022-03-15 10:58:10|2365.09|2365.09|2365.09|2365.09|2365.09|2365.09|2365.09|2365.09|0
1647341900000|2022-03-15 10:58:20|2365.49|2365.49|2365.76|2365.76|2365.76|2365.76|2365.49|2365.49|0
1647341920000|2022-03-15 10:58:40|2365.61|2365.61|2365.45|2365.45|2365.61|2365.61|2365.45|2365.45|0
1647341950000|2022-03-15 10:59:10|2365.58|2365.58|2365.58|2365.58|2365.58|2365.58|2365.58|2365.58|0
1647341960000|2022-03-15 10:59:20|2365.9|2365.9|2365.44|2365.44|2365.9|2365.9|2365.44|2365.44|0
1647341980000|2022-03-15 10:59:40|2365.32|2365.32|2365.11|2365.11|2365.32|2365.32|2365.05|2365.05|0
1647341990000|2022-03-15 10:59:50|2364.87|2364.87|2364.87|2364.87|2364.87|2364.87|2364.87|2364.87|0
1647342000000|2022-03-15 11:00:00|2364.79|2364.79|2365.19|2365.19|2365.19|2365.19|2364.79|2364.79|0
1647342010000|2022-03-15 11:00:10|2364.96|2364.96|2364.92|2364.92|2365.04|2365.04|2364.88|2364.88|0
1647342020000|2022-03-15 11:00:20|2364.74|2364.74|2364.58|2364.58|2364.74|2364.74|2364.58|2364.58|0
1647342030000|2022-03-15 11:00:30|2364.65|2364.65|2364.65|2364.65|2364.65|2364.65|2364.65|2364.65|0
1647342050000|2022-03-15 11:00:50|2364.47|2364.47|2364.73|2364.73|2364.73|2364.73|2364.41|2364.41|0
1647342060000|2022-03-15 11:01:00|2364.61|2364.61|2364.61|2364.61|2364.61|2364.61|2364.61|2364.61|0
1647342070000|2022-03-15 11:01:10|2364.79|2364.79|2366.08|2366.08|2366.08|2366.08|2364.79|2364.79|0
1647342090000|2022-03-15 11:01:30|2365.93|2365.93|2366.01|2366.01|2366.01|2366.01|2365.93|2365.93|0
1647342110000|2022-03-15 11:01:50|2366.08|2366.08|2366.08|2366.08|2366.08|2366.08|2366.08|2366.08|0
1647342120000|2022-03-15 11:02:00|2366.14|2366.14|2366|2366|2366.14|2366.14|2366|2366|0
1647342140000|2022-03-15 11:02:20|2365.82|2365.82|2365.7|2365.7|2365.82|2365.82|2365.7|2365.7|0
1647342160000|2022-03-15 11:02:40|2365.77|2365.77|2365.9|2365.9|2365.9|2365.9|2365.77|2365.77|0
1647342180000|2022-03-15 11:03:00|2366.04|2366.04|2366.04|2366.04|2366.04|2366.04|2365.92|2365.92|0
1647342190000|2022-03-15 11:03:10|2366.18|2366.18|2365.86|2365.86|2366.18|2366.18|2365.86|2365.86|0
1647342230000|2022-03-15 11:03:50|2366.08|2366.08|2365.7|2365.7|2366.08|2366.08|2365.7|2365.7|0
1647342260000|2022-03-15 11:04:20|2365.56|2365.56|2365.5|2365.5|2365.56|2365.56|2365.5|2365.5|0
1647342270000|2022-03-15 11:04:30|2365.19|2365.19|2365.19|2365.19|2365.19|2365.19|2365.19|2365.19|0
1647342280000|2022-03-15 11:04:40|2365.11|2365.11|2365.11|2365.11|2365.11|2365.11|2365.11|2365.11|0
1647342290000|2022-03-15 11:04:50|2364.66|2364.66|2364.14|2364.14|2364.66|2364.66|2364.14|2364.14|0
1647342300000|2022-03-15 11:05:00|2364.07|2364.07|2363.88|2363.88|2364.07|2364.07|2363.84|2363.84|0
1647342310000|2022-03-15 11:05:10|2364.1|2364.1|2364.06|2364.06|2364.1|2364.1|2364.06|2364.06|0
1647342320000|2022-03-15 11:05:20|2363.99|2363.99|2363.99|2363.99|2363.99|2363.99|2363.99|2363.99|0
1647342330000|2022-03-15 11:05:30|2364.05|2364.05|2364.29|2364.29|2364.29|2364.29|2364.05|2364.05|0
1647342340000|2022-03-15 11:05:40|2364.41|2364.41|2364.33|2364.33|2364.41|2364.41|2364.33|2364.33|0
1647342350000|2022-03-15 11:05:50|2364.21|2364.21|2364.21|2364.21|2364.21|2364.21|2364.21|2364.21|0
1647342380000|2022-03-15 11:06:20|2364.35|2364.35|2364.35|2364.35|2364.35|2364.35|2364.35|2364.35|0
1647342390000|2022-03-15 11:06:30|2364.62|2364.62|2365.03|2365.03|2365.03|2365.03|2364.62|2364.62|0
1647342400000|2022-03-15 11:06:40|2365.14|2365.14|2365.03|2365.03|2365.14|2365.14|2365.03|2365.03|0
1647342410000|2022-03-15 11:06:50|2364.87|2364.87|2365.08|2365.08|2365.21|2365.21|2364.87|2364.87|0
1647342430000|2022-03-15 11:07:10|2364.95|2364.95|2365.07|2365.07|2365.07|2365.07|2364.87|2364.87|0
1647342450000|2022-03-15 11:07:30|2365.14|2365.14|2364.25|2364.25|2365.2|2365.2|2364.25|2364.25|0
1647342470000|2022-03-15 11:07:50|2364.33|2364.33|2364.33|2364.33|2364.33|2364.33|2364.33|2364.33|0
1647342490000|2022-03-15 11:08:10|2364.48|2364.48|2364.48|2364.48|2364.48|2364.48|2364.48|2364.48|0
1647342500000|2022-03-15 11:08:20|2364.55|2364.55|2364.55|2364.55|2364.55|2364.55|2364.55|2364.55|0
1647342510000|2022-03-15 11:08:30|2364.84|2364.84|2365.42|2365.42|2365.42|2365.42|2364.77|2364.77|0
1647342520000|2022-03-15 11:08:40|2365.5|2365.5|2366.05|2366.05|2366.05|2366.05|2365.5|2365.5|0
1647342530000|2022-03-15 11:08:50|2366.18|2366.18|2366.26|2366.26|2366.43|2366.43|2366.18|2366.18|0
1647342540000|2022-03-15 11:09:00|2366.58|2366.58|2366.58|2366.58|2366.58|2366.58|2366.58|2366.58|0
1647342550000|2022-03-15 11:09:10|2366.65|2366.65|2367.16|2367.16|2367.16|2367.16|2366.58|2366.58|0
1647342560000|2022-03-15 11:09:20|2367.22|2367.22|2367.4|2367.4|2367.4|2367.4|2367.22|2367.22|0
1647342570000|2022-03-15 11:09:30|2367.28|2367.28|2367.28|2367.28|2367.28|2367.28|2367.28|2367.28|0
1647342610000|2022-03-15 11:10:10|2367.62|2367.62|2367.62|2367.62|2367.62|2367.62|2367.62|2367.62|0
1647342620000|2022-03-15 11:10:20|2367.69|2367.69|2367.75|2367.75|2367.75|2367.75|2367.69|2367.69|0
1647342630000|2022-03-15 11:10:30|2367.82|2367.82|2367.96|2367.96|2367.96|2367.96|2367.82|2367.82|0
1647342650000|2022-03-15 11:10:50|2367.99|2367.99|2367.99|2367.99|2367.99|2367.99|2367.99|2367.99|0
1647342660000|2022-03-15 11:11:00|2368.07|2368.07|2368.64|2368.64|2368.64|2368.64|2368.07|2368.07|0
1647342680000|2022-03-15 11:11:20|2368.91|2368.91|2369.19|2369.19|2369.19|2369.19|2368.91|2368.91|0
1647342690000|2022-03-15 11:11:30|2369.35|2369.35|2369.64|2369.64|2369.64|2369.64|2369.29|2369.29|0
1647342700000|2022-03-15 11:11:40|2369.83|2369.83|2369.83|2369.83|2369.83|2369.83|2369.83|2369.83|0
1647342710000|2022-03-15 11:11:50|2369.76|2369.76|2369.84|2369.84|2369.84|2369.84|2369.76|2369.76|0
1647342730000|2022-03-15 11:12:10|2369.9|2369.9|2370.35|2370.35|2370.45|2370.45|2369.9|2369.9|0
1647342740000|2022-03-15 11:12:20|2371.02|2371.02|2370.89|2370.89|2371.29|2371.29|2370.89|2370.89|0
1647342750000|2022-03-15 11:12:30|2371.11|2371.11|2371.18|2371.18|2371.18|2371.18|2371.11|2371.11|0
1647342760000|2022-03-15 11:12:40|2371.44|2371.44|2371.91|2371.91|2371.91|2371.91|2371.44|2371.44|0
1647342770000|2022-03-15 11:12:50|2371.85|2371.85|2371.66|2371.66|2371.85|2371.85|2371.66|2371.66|0
1647342780000|2022-03-15 11:13:00|2371.74|2371.74|2371.51|2371.51|2371.74|2371.74|2371.51|2371.51|0
1647342810000|2022-03-15 11:13:30|2371.44|2371.44|2371.31|2371.31|2371.44|2371.44|2371.31|2371.31|0
1647342820000|2022-03-15 11:13:40|2371.2|2371.2|2371.16|2371.16|2371.2|2371.2|2371.16|2371.16|0
1647342830000|2022-03-15 11:13:50|2371.19|2371.19|2371.04|2371.04|2371.19|2371.19|2371.04|2371.04|0
1647342850000|2022-03-15 11:14:10|2370.97|2370.97|2371.54|2371.54|2371.54|2371.54|2370.97|2370.97|0
1647342880000|2022-03-15 11:14:40|2371.67|2371.67|2371.63|2371.63|2371.67|2371.67|2371.63|2371.63|0
1647342890000|2022-03-15 11:14:50|2371.71|2371.71|2372.05|2372.05|2372.05|2372.05|2371.71|2371.71|0
1647342900000|2022-03-15 11:15:00|2372.2|2372.2|2372.97|2372.97|2372.97|2372.97|2372.2|2372.2|0
1647342910000|2022-03-15 11:15:10|2372.74|2372.74|2372.74|2372.74|2372.74|2372.74|2372.74|2372.74|0
1647342920000|2022-03-15 11:15:20|2372.66|2372.66|2372.72|2372.72|2372.72|2372.72|2372.66|2372.66|0
1647342930000|2022-03-15 11:15:30|2372.39|2372.39|2372.6|2372.6|2372.67|2372.67|2372.39|2372.39|0
1647342940000|2022-03-15 11:15:40|2372.49|2372.49|2372.49|2372.49|2372.49|2372.49|2372.49|2372.49|0
1647342960000|2022-03-15 11:16:00|2372.38|2372.38|2372.48|2372.48|2372.48|2372.48|2372.38|2372.38|0
1647342970000|2022-03-15 11:16:10|2372.4|2372.4|2371.84|2371.84|2372.4|2372.4|2371.84|2371.84|0
1647342980000|2022-03-15 11:16:20|2371.92|2371.92|2372.26|2372.26|2372.26|2372.26|2371.92|2371.92|0
1647342990000|2022-03-15 11:16:30|2372.19|2372.19|2372.3|2372.3|2372.38|2372.38|2372.19|2372.19|0
1647343010000|2022-03-15 11:16:50|2372.15|2372.15|2371.61|2371.61|2372.15|2372.15|2371.61|2371.61|0
1647343030000|2022-03-15 11:17:10|2371.26|2371.26|2370.82|2370.82|2371.26|2371.26|2370.82|2370.82|0
1647343070000|2022-03-15 11:17:50|2370.66|2370.66|2370.57|2370.57|2370.74|2370.74|2370.57|2370.57|0
1647343100000|2022-03-15 11:18:20|2370.68|2370.68|2370.72|2370.72|2370.72|2370.72|2370.64|2370.64|0
1647343110000|2022-03-15 11:18:30|2370.59|2370.59|2370.59|2370.59|2370.59|2370.59|2370.59|2370.59|0
1647343130000|2022-03-15 11:18:50|2370.53|2370.53|2370.53|2370.53|2370.59|2370.59|2370.53|2370.53|0
1647343160000|2022-03-15 11:19:20|2370.61|2370.61|2370.37|2370.37|2370.61|2370.61|2370.37|2370.37|0
1647343170000|2022-03-15 11:19:30|2370.3|2370.3|2369.73|2369.73|2370.37|2370.37|2369.73|2369.73|0
1647343180000|2022-03-15 11:19:40|2369.67|2369.67|2369.67|2369.67|2369.67|2369.67|2369.67|2369.67|0
1647343190000|2022-03-15 11:19:50|2369.74|2369.74|2369.74|2369.74|2369.74|2369.74|2369.74|2369.74|0
1647343200000|2022-03-15 11:20:00|2369.63|2369.63|2369.34|2369.34|2369.63|2369.63|2369.34|2369.34|0
1647343220000|2022-03-15 11:20:20|2369.27|2369.27|2369.27|2369.27|2369.27|2369.27|2369.27|2369.27|0
1647343230000|2022-03-15 11:20:30|2369.39|2369.39|2369.26|2369.26|2369.39|2369.39|2369.26|2369.26|0
1647343260000|2022-03-15 11:21:00|2369.34|2369.34|2369.87|2369.87|2369.87|2369.87|2369.34|2369.34|0
1647343270000|2022-03-15 11:21:10|2369.75|2369.75|2369.75|2369.75|2369.75|2369.75|2369.75|2369.75|0
1647343280000|2022-03-15 11:21:20|2369.59|2369.59|2369.21|2369.21|2369.59|2369.59|2369.17|2369.17|0
1647343290000|2022-03-15 11:21:30|2369.07|2369.07|2369.11|2369.11|2369.11|2369.11|2368.99|2368.99|0
1647343310000|2022-03-15 11:21:50|2369.24|2369.24|2369.24|2369.24|2369.24|2369.24|2369.24|2369.24|0
1647343330000|2022-03-15 11:22:10|2369.16|2369.16|2369.16|2369.16|2369.16|2369.16|2369.16|2369.16|0
1647343340000|2022-03-15 11:22:20|2369.22|2369.22|2369.22|2369.22|2369.22|2369.22|2369.22|2369.22|0
1647343350000|2022-03-15 11:22:30|2368.96|2368.96|2368.96|2368.96|2368.96|2368.96|2368.96|2368.96|0
1647343360000|2022-03-15 11:22:40|2368.32|2368.32|2366.33|2366.33|2368.32|2368.32|2366.33|2366.33|0
1647343370000|2022-03-15 11:22:50|2366.13|2366.13|2366.19|2366.19|2366.19|2366.19|2366.13|2366.13|0
1647343390000|2022-03-15 11:23:10|2366.35|2366.35|2366.43|2366.43|2366.43|2366.43|2366.35|2366.35|0
1647343400000|2022-03-15 11:23:20|2366.59|2366.59|2366.92|2366.92|2366.92|2366.92|2366.59|2366.59|0
1647343430000|2022-03-15 11:23:50|2367.14|2367.14|2367.14|2367.14|2367.14|2367.14|2367.14|2367.14|0
1647343440000|2022-03-15 11:24:00|2367.21|2367.21|2367.41|2367.41|2367.41|2367.41|2367.21|2367.21|0
1647343450000|2022-03-15 11:24:10|2367.6|2367.6|2367.6|2367.6|2367.6|2367.6|2367.6|2367.6|0
1647343460000|2022-03-15 11:24:20|2367.53|2367.53|2367.53|2367.53|2367.53|2367.53|2367.53|2367.53|0
1647343480000|2022-03-15 11:24:40|2367.6|2367.6|2367.6|2367.6|2367.6|2367.6|2367.6|2367.6|0
1647343490000|2022-03-15 11:24:50|2367.37|2367.37|2367.23|2367.23|2367.37|2367.37|2367.03|2367.03|0
1647343500000|2022-03-15 11:25:00|2367.46|2367.46|2367.46|2367.46|2367.46|2367.46|2367.23|2367.23|0
1647343510000|2022-03-15 11:25:10|2368.31|2368.31|2368.31|2368.31|2368.31|2368.31|2368.31|2368.31|0
1647343520000|2022-03-15 11:25:20|2368.02|2368.02|2367.79|2367.79|2368.02|2368.02|2367.79|2367.79|0
1647343530000|2022-03-15 11:25:30|2367.64|2367.64|2367.64|2367.64|2367.64|2367.64|2367.64|2367.64|0
1647343540000|2022-03-15 11:25:40|2367.5|2367.5|2367.5|2367.5|2367.5|2367.5|2367.5|2367.5|0
1647343550000|2022-03-15 11:25:50|2367.35|2367.35|2367.29|2367.29|2367.43|2367.43|2367.29|2367.29|0
1647343560000|2022-03-15 11:26:00|2367.36|2367.36|2367.24|2367.24|2367.36|2367.36|2367.24|2367.24|0
1647343570000|2022-03-15 11:26:10|2367.05|2367.05|2367.11|2367.11|2367.13|2367.13|2367.05|2367.05|0
1647343580000|2022-03-15 11:26:20|2367.03|2367.03|2366.92|2366.92|2367.03|2367.03|2366.92|2366.92|0
1647343610000|2022-03-15 11:26:50|2367.07|2367.07|2366.82|2366.82|2367.07|2367.07|2366.75|2366.75|0
1647343620000|2022-03-15 11:27:00|2366.89|2366.89|2366.89|2366.89|2366.89|2366.89|2366.89|2366.89|0
1647343630000|2022-03-15 11:27:10|2367.12|2367.12|2367.12|2367.12|2367.12|2367.12|2367.12|2367.12|0
1647343670000|2022-03-15 11:27:50|2367.27|2367.27|2367.15|2367.15|2367.27|2367.27|2367.15|2367.15|0
1647343680000|2022-03-15 11:28:00|2366.92|2366.92|2366.92|2366.92|2366.92|2366.92|2366.92|2366.92|0
1647343690000|2022-03-15 11:28:10|2366.52|2366.52|2365.21|2365.21|2366.52|2366.52|2365.21|2365.21|0
1647343710000|2022-03-15 11:28:30|2365.07|2365.07|2365.07|2365.07|2365.07|2365.07|2365.07|2365.07|0
1647343720000|2022-03-15 11:28:40|2364.83|2364.83|2364.83|2364.83|2364.83|2364.83|2364.83|2364.83|0
1647343740000|2022-03-15 11:29:00|2364.62|2364.62|2364.82|2364.82|2364.82|2364.82|2364.62|2364.62|0
1647343750000|2022-03-15 11:29:10|2364.59|2364.59|2364.59|2364.59|2364.59|2364.59|2364.59|2364.59|0
1647343760000|2022-03-15 11:29:20|2364.33|2364.33|2364.21|2364.21|2364.33|2364.33|2364.21|2364.21|0
1647343780000|2022-03-15 11:29:40|2364.06|2364.06|2364.06|2364.06|2364.06|2364.06|2364.06|2364.06|0
1647343790000|2022-03-15 11:29:50|2364.13|2364.13|2364.49|2364.49|2364.49|2364.49|2364.13|2364.13|0
1647343830000|2022-03-15 11:30:30|2364.42|2364.42|2364.42|2364.42|2364.42|2364.42|2364.42|2364.42|0
1647343850000|2022-03-15 11:30:50|2364.16|2364.16|2364.24|2364.24|2364.24|2364.24|2364.16|2364.16|0
1647343860000|2022-03-15 11:31:00|2364.3|2364.3|2364.82|2364.82|2364.82|2364.82|2364.3|2364.3|0
1647343870000|2022-03-15 11:31:10|2364.95|2364.95|2365.54|2365.54|2365.54|2365.54|2364.95|2364.95|0
1647343890000|2022-03-15 11:31:30|2364.75|2364.75|2364.91|2364.91|2364.91|2364.91|2364.75|2364.75|0
1647343900000|2022-03-15 11:31:40|2364.98|2364.98|2365.15|2365.15|2365.15|2365.15|2364.98|2364.98|0
1647343920000|2022-03-15 11:32:00|2365.21|2365.21|2365.36|2365.36|2365.36|2365.36|2365.21|2365.21|0
1647343950000|2022-03-15 11:32:30|2365.52|2365.52|2365.52|2365.52|2365.52|2365.52|2365.52|2365.52|0
1647343960000|2022-03-15 11:32:40|2365.58|2365.58|2365.72|2365.72|2365.72|2365.72|2365.58|2365.58|0
1647343980000|2022-03-15 11:33:00|2365.87|2365.87|2365.91|2365.91|2365.91|2365.91|2365.87|2365.87|0
1647344010000|2022-03-15 11:33:30|2365.75|2365.75|2365.61|2365.61|2365.75|2365.75|2365.61|2365.61|0
1647344020000|2022-03-15 11:33:40|2365.77|2365.77|2365.77|2365.77|2365.77|2365.77|2365.77|2365.77|0
1647344030000|2022-03-15 11:33:50|2365.84|2365.84|2367.19|2367.19|2367.19|2367.19|2365.84|2365.84|0
1647344050000|2022-03-15 11:34:10|2367.12|2367.12|2367.27|2367.27|2367.27|2367.27|2367.12|2367.12|0
1647344060000|2022-03-15 11:34:20|2367.2|2367.2|2367.2|2367.2|2367.2|2367.2|2367.2|2367.2|0
1647344070000|2022-03-15 11:34:30|2367.04|2367.04|2367.13|2367.13|2367.21|2367.21|2367.04|2367.04|0
1647344080000|2022-03-15 11:34:40|2367.19|2367.19|2367.55|2367.55|2367.55|2367.55|2367.19|2367.19|0
1647344090000|2022-03-15 11:34:50|2367.68|2367.68|2367.68|2367.68|2367.68|2367.68|2367.68|2367.68|0
1647344110000|2022-03-15 11:35:10|2367.79|2367.79|2367.87|2367.87|2367.95|2367.95|2367.79|2367.79|0
1647344140000|2022-03-15 11:35:40|2368.01|2368.01|2368.14|2368.14|2368.14|2368.14|2368.01|2368.01|0
1647344150000|2022-03-15 11:35:50|2368.03|2368.03|2368.03|2368.03|2368.03|2368.03|2368.03|2368.03|0
1647344190000|2022-03-15 11:36:30|2368.24|2368.24|2368.24|2368.24|2368.24|2368.24|2368.24|2368.24|0
1647344230000|2022-03-15 11:37:10|2368.02|2368.02|2368.13|2368.13|2368.25|2368.25|2367.97|2367.97|0
1647344240000|2022-03-15 11:37:20|2368.19|2368.19|2367.97|2367.97|2368.19|2368.19|2367.97|2367.97|0
1647344250000|2022-03-15 11:37:30|2368.13|2368.13|2368.78|2368.78|2368.78|2368.78|2368.13|2368.13|0
1647344260000|2022-03-15 11:37:40|2368.71|2368.71|2368.55|2368.55|2368.71|2368.71|2368.55|2368.55|0
1647344270000|2022-03-15 11:37:50|2368.73|2368.73|2369.16|2369.16|2369.16|2369.16|2368.73|2368.73|0
1647344290000|2022-03-15 11:38:10|2369.31|2369.31|2369.31|2369.31|2369.31|2369.31|2369.31|2369.31|0
1647344310000|2022-03-15 11:38:30|2369.23|2369.23|2369.23|2369.23|2369.23|2369.23|2369.23|2369.23|0
1647344320000|2022-03-15 11:38:40|2369.15|2369.15|2369.23|2369.23|2369.23|2369.23|2369.15|2369.15|0
1647344330000|2022-03-15 11:38:50|2369.55|2369.55|2370.12|2370.12|2370.12|2370.12|2369.55|2369.55|0
1647344340000|2022-03-15 11:39:00|2370.34|2370.34|2370.81|2370.81|2370.89|2370.89|2370.34|2370.34|0
1647344350000|2022-03-15 11:39:10|2370.73|2370.73|2370.58|2370.58|2370.73|2370.73|2370.58|2370.58|0
1647344360000|2022-03-15 11:39:20|2370.42|2370.42|2370.19|2370.19|2370.42|2370.42|2370.19|2370.19|0
1647344370000|2022-03-15 11:39:30|2370.13|2370.13|2370.36|2370.36|2370.36|2370.36|2370.13|2370.13|0
1647344380000|2022-03-15 11:39:40|2370.47|2370.47|2370.47|2370.47|2370.47|2370.47|2370.47|2370.47|0
1647344390000|2022-03-15 11:39:50|2370.33|2370.33|2370.33|2370.33|2370.33|2370.33|2370.33|2370.33|0
1647344400000|2022-03-15 11:40:00|2370.25|2370.25|2370.25|2370.25|2370.25|2370.25|2370.25|2370.25|0
1647344410000|2022-03-15 11:40:10|2370.14|2370.14|2369.92|2369.92|2370.14|2370.14|2369.92|2369.92|0
1647344420000|2022-03-15 11:40:20|2369.6|2369.6|2368.69|2368.69|2369.6|2369.6|2368.69|2368.69|0
1647344430000|2022-03-15 11:40:30|2368.56|2368.56|2367.94|2367.94|2368.56|2368.56|2367.94|2367.94|0
1647344450000|2022-03-15 11:40:50|2367.88|2367.88|2367.95|2367.95|2368.02|2368.02|2367.88|2367.88|0
1647344460000|2022-03-15 11:41:00|2367.82|2367.82|2367.68|2367.68|2367.82|2367.82|2367.52|2367.52|0
1647344500000|2022-03-15 11:41:40|2367.84|2367.84|2367.84|2367.84|2367.84|2367.84|2367.84|2367.84|0
1647344510000|2022-03-15 11:41:50|2367.97|2367.97|2367.97|2367.97|2367.97|2367.97|2367.97|2367.97|0
1647344520000|2022-03-15 11:42:00|2368.03|2368.03|2368.09|2368.09|2368.09|2368.09|2368.03|2368.03|0
1647344530000|2022-03-15 11:42:10|2368.24|2368.24|2368.37|2368.37|2368.37|2368.37|2368.24|2368.24|0
1647344560000|2022-03-15 11:42:40|2368.22|2368.22|2368.23|2368.23|2368.23|2368.23|2368.15|2368.15|0
1647344570000|2022-03-15 11:42:50|2368.15|2368.15|2368.15|2368.15|2368.15|2368.15|2368.15|2368.15|0
1647344600000|2022-03-15 11:43:20|2368.04|2368.04|2368.04|2368.04|2368.04|2368.04|2368.04|2368.04|0
1647344610000|2022-03-15 11:43:30|2367.97|2367.97|2367.97|2367.97|2367.97|2367.97|2367.97|2367.97|0
1647344620000|2022-03-15 11:43:40|2368.03|2368.03|2368.03|2368.03|2368.03|2368.03|2368.03|2368.03|0
1647344630000|2022-03-15 11:43:50|2367.8|2367.8|2367.67|2367.67|2367.8|2367.8|2367.67|2367.67|0
1647344640000|2022-03-15 11:44:00|2367.86|2367.86|2367.9|2367.9|2367.97|2367.97|2367.86|2367.86|0
1647344650000|2022-03-15 11:44:10|2367.67|2367.67|2367.48|2367.48|2367.67|2367.67|2367.48|2367.48|0
1647344660000|2022-03-15 11:44:20|2367.4|2367.4|2367.4|2367.4|2367.4|2367.4|2367.4|2367.4|0
1647344690000|2022-03-15 11:44:50|2367.24|2367.24|2367.24|2367.24|2367.24|2367.24|2367.24|2367.24|0
1647344700000|2022-03-15 11:45:00|2367.06|2367.06|2366.77|2366.77|2367.06|2367.06|2366.77|2366.77|0
1647344720000|2022-03-15 11:45:20|2366.71|2366.71|2367.04|2367.04|2367.04|2367.04|2366.71|2366.71|0
1647344730000|2022-03-15 11:45:30|2367.12|2367.12|2366.8|2366.8|2367.12|2367.12|2366.8|2366.8|0
1647344740000|2022-03-15 11:45:40|2367.07|2367.07|2366.68|2366.68|2367.07|2367.07|2366.68|2366.68|0
1647344750000|2022-03-15 11:45:50|2366.61|2366.61|2366.61|2366.61|2366.61|2366.61|2366.61|2366.61|0
1647344760000|2022-03-15 11:46:00|2366.3|2366.3|2365.3|2365.3|2366.3|2366.3|2365.3|2365.3|0
1647344770000|2022-03-15 11:46:10|2365.16|2365.16|2365.16|2365.16|2365.16|2365.16|2365.16|2365.16|0
1647344800000|2022-03-15 11:46:40|2365.24|2365.24|2365.32|2365.32|2365.32|2365.32|2365.24|2365.24|0
1647344810000|2022-03-15 11:46:50|2365.05|2365.05|2365.05|2365.05|2365.05|2365.05|2365.05|2365.05|0
1647344820000|2022-03-15 11:47:00|2364.99|2364.99|2364.87|2364.87|2364.99|2364.99|2364.87|2364.87|0
1647344830000|2022-03-15 11:47:10|2365.02|2365.02|2365.02|2365.02|2365.02|2365.02|2365.02|2365.02|0
1647344840000|2022-03-15 11:47:20|2364.87|2364.87|2364.95|2364.95|2364.95|2364.95|2364.87|2364.87|0
1647344850000|2022-03-15 11:47:30|2364.63|2364.63|2364.54|2364.54|2364.63|2364.63|2364.53|2364.53|0
1647344870000|2022-03-15 11:47:50|2364.42|2364.42|2364.26|2364.26|2364.42|2364.42|2364.26|2364.26|0
1647344880000|2022-03-15 11:48:00|2364.32|2364.32|2364.26|2364.26|2364.32|2364.32|2364.26|2364.26|0
1647344910000|2022-03-15 11:48:30|2364.05|2364.05|2364.05|2364.05|2364.05|2364.05|2364.05|2364.05|0
1647344930000|2022-03-15 11:48:50|2364.12|2364.12|2364.41|2364.41|2364.41|2364.41|2364.12|2364.12|0
1647344940000|2022-03-15 11:49:00|2364.47|2364.47|2364.47|2364.47|2364.47|2364.47|2364.47|2364.47|0
1647344950000|2022-03-15 11:49:10|2364.35|2364.35|2364.35|2364.35|2364.35|2364.35|2364.35|2364.35|0
1647344960000|2022-03-15 11:49:20|2364.27|2364.27|2364.14|2364.14|2364.27|2364.27|2364.14|2364.14|0
1647344980000|2022-03-15 11:49:40|2364|2364|2364|2364|2364|2364|2364|2364|0
1647344990000|2022-03-15 11:49:50|2363.86|2363.86|2363.86|2363.86|2363.86|2363.86|2363.86|2363.86|0
1647345000000|2022-03-15 11:50:00|2363.71|2363.71|2363.71|2363.71|2363.71|2363.71|2363.71|2363.71|0
1647345010000|2022-03-15 11:50:10|2364.05|2364.05|2364.05|2364.05|2364.05|2364.05|2364.05|2364.05|0
1647345020000|2022-03-15 11:50:20|2363.94|2363.94|2363.94|2363.94|2363.94|2363.94|2363.94|2363.94|0
1647345030000|2022-03-15 11:50:30|2363.62|2363.62|2363.62|2363.62|2363.62|2363.62|2363.62|2363.62|0
1647345040000|2022-03-15 11:50:40|2363.67|2363.67|2364.09|2364.09|2364.09|2364.09|2363.67|2363.67|0
1647345050000|2022-03-15 11:50:50|2364.16|2364.16|2364.59|2364.59|2364.59|2364.59|2364.16|2364.16|0
1647345060000|2022-03-15 11:51:00|2364.7|2364.7|2364.67|2364.67|2364.7|2364.7|2364.54|2364.54|0
1647345070000|2022-03-15 11:51:10|2364.4|2364.4|2364.4|2364.4|2364.4|2364.4|2364.4|2364.4|0
1647345080000|2022-03-15 11:51:20|2364.33|2364.33|2364.19|2364.19|2364.33|2364.33|2364.19|2364.19|0
1647345100000|2022-03-15 11:51:40|2364.01|2364.01|2364.01|2364.01|2364.01|2364.01|2364.01|2364.01|0
1647345110000|2022-03-15 11:51:50|2363.83|2363.83|2363.83|2363.83|2363.83|2363.83|2363.83|2363.83|0
1647345120000|2022-03-15 11:52:00|2363.89|2363.89|2363.89|2363.89|2363.89|2363.89|2363.89|2363.89|0
1647345130000|2022-03-15 11:52:10|2363.76|2363.76|2363.76|2363.76|2363.76|2363.76|2363.76|2363.76|0
1647345140000|2022-03-15 11:52:20|2363.62|2363.62|2363.59|2363.59|2363.75|2363.75|2363.59|2363.59|0
1647345150000|2022-03-15 11:52:30|2363.67|2363.67|2364|2364|2364|2364|2363.67|2363.67|0
1647345160000|2022-03-15 11:52:40|2364.07|2364.07|2364.08|2364.08|2364.22|2364.22|2364.07|2364.07|0
1647345180000|2022-03-15 11:53:00|2364.21|2364.21|2364.21|2364.21|2364.21|2364.21|2364.21|2364.21|0
1647345210000|2022-03-15 11:53:30|2364.44|2364.44|2364.52|2364.52|2364.52|2364.52|2364.44|2364.44|0
1647345220000|2022-03-15 11:53:40|2364.65|2364.65|2364.2|2364.2|2364.65|2364.65|2364.2|2364.2|0
1647345240000|2022-03-15 11:54:00|2364.14|2364.14|2364.14|2364.14|2364.14|2364.14|2364.14|2364.14|0
1647345260000|2022-03-15 11:54:20|2364.22|2364.22|2364.37|2364.37|2364.37|2364.37|2364.22|2364.22|0
1647345270000|2022-03-15 11:54:30|2364.56|2364.56|2364.5|2364.5|2364.56|2364.56|2364.5|2364.5|0
1647345280000|2022-03-15 11:54:40|2364.53|2364.53|2364.67|2364.67|2364.74|2364.74|2364.53|2364.53|0
1647345290000|2022-03-15 11:54:50|2364.59|2364.59|2364.75|2364.75|2364.75|2364.75|2364.59|2364.59|0
1647345320000|2022-03-15 11:55:20|2364.86|2364.86|2364.86|2364.86|2364.86|2364.86|2364.86|2364.86|0
1647345340000|2022-03-15 11:55:40|2365.01|2365.01|2365.49|2365.49|2365.49|2365.49|2365.01|2365.01|0
1647345400000|2022-03-15 11:56:40|2365.45|2365.45|2365.36|2365.36|2365.45|2365.45|2365.29|2365.29|0
1647345410000|2022-03-15 11:56:50|2364.97|2364.97|2364.87|2364.87|2364.97|2364.97|2364.87|2364.87|0
1647345420000|2022-03-15 11:57:00|2364.98|2364.98|2365.18|2365.18|2365.26|2365.26|2364.98|2364.98|0
1647345430000|2022-03-15 11:57:10|2365.5|2365.5|2365.8|2365.8|2365.8|2365.8|2365.5|2365.5|0
1647345440000|2022-03-15 11:57:20|2366.27|2366.27|2366.33|2366.33|2366.33|2366.33|2366.27|2366.27|0
1647345460000|2022-03-15 11:57:40|2366.39|2366.39|2366.39|2366.39|2366.39|2366.39|2366.39|2366.39|0
1647345470000|2022-03-15 11:57:50|2366.61|2366.61|2366.61|2366.61|2366.61|2366.61|2366.61|2366.61|0
1647345490000|2022-03-15 11:58:10|2366.77|2366.77|2366.45|2366.45|2366.77|2366.77|2366.45|2366.45|0
1647345500000|2022-03-15 11:58:20|2366.61|2366.61|2366.61|2366.61|2366.61|2366.61|2366.61|2366.61|0
1647345520000|2022-03-15 11:58:40|2366.35|2366.35|2366.35|2366.35|2366.35|2366.35|2366.35|2366.35|0
1647345530000|2022-03-15 11:58:50|2366.48|2366.48|2366.48|2366.48|2366.48|2366.48|2366.48|2366.48|0
1647345540000|2022-03-15 11:59:00|2366.55|2366.55|2366.71|2366.71|2366.71|2366.71|2366.55|2366.55|0
1647345560000|2022-03-15 11:59:20|2366.94|2366.94|2367.38|2367.38|2367.38|2367.38|2366.94|2366.94|0
1647345570000|2022-03-15 11:59:30|2367.06|2367.06|2367.06|2367.06|2367.06|2367.06|2367.06|2367.06|0
1647345580000|2022-03-15 11:59:40|2366.91|2366.91|2366.99|2366.99|2367.06|2367.06|2366.91|2366.91|0
1647345590000|2022-03-15 11:59:50|2366.91|2366.91|2366.28|2366.28|2366.91|2366.91|2366.28|2366.28|0
1647345600000|2022-03-15 12:00:00|2366.34|2366.34|2366.31|2366.31|2366.57|2366.57|2366.31|2366.31|0
1647345610000|2022-03-15 12:00:10|2366.24|2366.24|2366.18|2366.18|2366.24|2366.24|2366.18|2366.18|0
1647345620000|2022-03-15 12:00:20|2365.84|2365.84|2365.84|2365.84|2365.84|2365.84|2365.84|2365.84|0
1647345630000|2022-03-15 12:00:30|2365.8|2365.8|2365.8|2365.8|2365.8|2365.8|2365.8|2365.8|0
1647345660000|2022-03-15 12:01:00|2365.86|2365.86|2365.86|2365.86|2365.86|2365.86|2365.86|2365.86|0
1647345670000|2022-03-15 12:01:10|2365.93|2365.93|2365.93|2365.93|2365.93|2365.93|2365.93|2365.93|0
1647345680000|2022-03-15 12:01:20|2365.66|2365.66|2365.79|2365.79|2365.79|2365.79|2365.66|2365.66|0
1647345690000|2022-03-15 12:01:30|2365.86|2365.86|2365.86|2365.86|2365.86|2365.86|2365.86|2365.86|0
1647345700000|2022-03-15 12:01:40|2365.94|2365.94|2365.07|2365.07|2365.94|2365.94|2365.07|2365.07|0
1647345710000|2022-03-15 12:01:50|2365.38|2365.38|2365.38|2365.38|2365.38|2365.38|2365.38|2365.38|0
1647345720000|2022-03-15 12:02:00|2365.51|2365.51|2365.67|2365.67|2365.67|2365.67|2365.51|2365.51|0
1647345730000|2022-03-15 12:02:10|2365.89|2365.89|2366|2366|2366|2366|2365.89|2365.89|0
1647345740000|2022-03-15 12:02:20|2365.89|2365.89|2365.89|2365.89|2365.89|2365.89|2365.89|2365.89|0
1647345750000|2022-03-15 12:02:30|2365.74|2365.74|2365.74|2365.74|2365.74|2365.74|2365.74|2365.74|0
1647345760000|2022-03-15 12:02:40|2366.03|2366.03|2366.24|2366.24|2366.24|2366.24|2365.88|2365.88|0
1647345770000|2022-03-15 12:02:50|2366.17|2366.17|2365.72|2365.72|2366.17|2366.17|2365.72|2365.72|0
1647345810000|2022-03-15 12:03:30|2365.48|2365.48|2365.48|2365.48|2365.48|2365.48|2365.48|2365.48|0
1647345830000|2022-03-15 12:03:50|2365.34|2365.34|2365.34|2365.34|2365.34|2365.34|2365.34|2365.34|0
1647345840000|2022-03-15 12:04:00|2365.28|2365.28|2365.03|2365.03|2365.28|2365.28|2364.96|2364.96|0
1647345850000|2022-03-15 12:04:10|2365.16|2365.16|2365.16|2365.16|2365.16|2365.16|2365.16|2365.16|0
1647345880000|2022-03-15 12:04:40|2365|2365|2365|2365|2365|2365|2365|2365|0
1647345900000|2022-03-15 12:05:00|2364.93|2364.93|2364.55|2364.55|2364.93|2364.93|2364.55|2364.55|0
1647345950000|2022-03-15 12:05:50|2364.48|2364.48|2364.48|2364.48|2364.48|2364.48|2364.48|2364.48|0
1647345960000|2022-03-15 12:06:00|2364.43|2364.43|2364.05|2364.05|2364.43|2364.43|2364.05|2364.05|0
1647345970000|2022-03-15 12:06:10|2363.98|2363.98|2363.9|2363.9|2363.98|2363.98|2363.9|2363.9|0
1647345980000|2022-03-15 12:06:20|2364.03|2364.03|2364.09|2364.09|2364.09|2364.09|2364.03|2364.03|0
1647346000000|2022-03-15 12:06:40|2364.24|2364.24|2364.4|2364.4|2364.4|2364.4|2364.24|2364.24|0
1647346010000|2022-03-15 12:06:50|2364.71|2364.71|2364.71|2364.71|2364.71|2364.71|2364.71|2364.71|0
1647346030000|2022-03-15 12:07:10|2364.85|2364.85|2365|2365|2365|2365|2364.85|2364.85|0
1647346040000|2022-03-15 12:07:20|2365.05|2365.05|2365.05|2365.05|2365.05|2365.05|2365.05|2365.05|0
1647346050000|2022-03-15 12:07:30|2365.09|2365.09|2365.66|2365.66|2365.66|2365.66|2365.09|2365.09|0
1647346060000|2022-03-15 12:07:40|2365.44|2365.44|2365.44|2365.44|2365.44|2365.44|2365.44|2365.44|0
1647346070000|2022-03-15 12:07:50|2365.36|2365.36|2365.02|2365.02|2365.36|2365.36|2365.02|2365.02|0
1647346100000|2022-03-15 12:08:20|2365.07|2365.07|2364.79|2364.79|2365.07|2365.07|2364.79|2364.79|0
1647346130000|2022-03-15 12:08:50|2364.91|2364.91|2364.77|2364.77|2364.91|2364.91|2364.77|2364.77|0
1647346140000|2022-03-15 12:09:00|2364.83|2364.83|2364.97|2364.97|2364.97|2364.97|2364.83|2364.83|0
1647346150000|2022-03-15 12:09:10|2364.85|2364.85|2364.84|2364.84|2364.85|2364.85|2364.77|2364.77|0
1647346170000|2022-03-15 12:09:30|2364.95|2364.95|2364.95|2364.95|2364.95|2364.95|2364.95|2364.95|0
1647346180000|2022-03-15 12:09:40|2364.91|2364.91|2364.91|2364.91|2364.91|2364.91|2364.91|2364.91|0
1647346190000|2022-03-15 12:09:50|2364.87|2364.87|2364.56|2364.56|2364.87|2364.87|2364.56|2364.56|0
1647346200000|2022-03-15 12:10:00|2364.44|2364.44|2364.44|2364.44|2364.44|2364.44|2364.44|2364.44|0
1647346210000|2022-03-15 12:10:10|2364.37|2364.37|2364.37|2364.37|2364.37|2364.37|2364.37|2364.37|0
1647346300000|2022-03-15 12:11:40|2364.53|2364.53|2364.6|2364.6|2364.6|2364.6|2364.53|2364.53|0
1647346310000|2022-03-15 12:11:50|2364.92|2364.92|2365.76|2365.76|2365.76|2365.76|2364.92|2364.92|0
1647346320000|2022-03-15 12:12:00|2365.63|2365.63|2365.63|2365.63|2365.63|2365.63|2365.63|2365.63|0
1647346330000|2022-03-15 12:12:10|2365.79|2365.79|2365.79|2365.79|2365.79|2365.79|2365.79|2365.79|0
1647346340000|2022-03-15 12:12:20|2365.55|2365.55|2365.48|2365.48|2365.55|2365.55|2365.48|2365.48|0
1647346350000|2022-03-15 12:12:30|2365.56|2365.56|2365.56|2365.56|2365.56|2365.56|2365.56|2365.56|0
1647346370000|2022-03-15 12:12:50|2365.33|2365.33|2365.3|2365.3|2365.44|2365.44|2365.3|2365.3|0
1647346380000|2022-03-15 12:13:00|2365.36|2365.36|2365.04|2365.04|2365.36|2365.36|2365.04|2365.04|0
1647346400000|2022-03-15 12:13:20|2364.77|2364.77|2364.77|2364.77|2364.77|2364.77|2364.77|2364.77|0
1647346440000|2022-03-15 12:14:00|2364.85|2364.85|2364.96|2364.96|2364.96|2364.96|2364.85|2364.85|0
1647346450000|2022-03-15 12:14:10|2365.02|2365.02|2365.08|2365.08|2365.14|2365.14|2365.02|2365.02|0
1647346460000|2022-03-15 12:14:20|2365.02|2365.02|2365.02|2365.02|2365.02|2365.02|2365.02|2365.02|0
1647346470000|2022-03-15 12:14:30|2365.18|2365.18|2365.57|2365.57|2365.57|2365.57|2365.18|2365.18|0
1647346490000|2022-03-15 12:14:50|2365.54|2365.54|2365.54|2365.54|2365.54|2365.54|2365.54|2365.54|0
1647346500000|2022-03-15 12:15:00|2365.65|2365.65|2365.65|2365.65|2365.65|2365.65|2365.65|2365.65|0
1647346540000|2022-03-15 12:15:40|2365.52|2365.52|2365.36|2365.36|2365.52|2365.52|2365.36|2365.36|0
1647346560000|2022-03-15 12:16:00|2365.66|2365.66|2366.04|2366.04|2366.04|2366.04|2365.45|2365.45|0
1647346580000|2022-03-15 12:16:20|2365.81|2365.81|2365.93|2365.93|2365.93|2365.93|2365.81|2365.81|0
1647346590000|2022-03-15 12:16:30|2365.99|2365.99|2365.99|2365.99|2365.99|2365.99|2365.99|2365.99|0
1647346600000|2022-03-15 12:16:40|2365.91|2365.91|2365.44|2365.44|2365.91|2365.91|2365.44|2365.44|0
1647346620000|2022-03-15 12:17:00|2365.49|2365.49|2365.73|2365.73|2365.73|2365.73|2365.49|2365.49|0
1647346650000|2022-03-15 12:17:30|2365.61|2365.61|2365.61|2365.61|2365.61|2365.61|2365.61|2365.61|0
1647346660000|2022-03-15 12:17:40|2365.48|2365.48|2365.48|2365.48|2365.48|2365.48|2365.48|2365.48|0
1647346670000|2022-03-15 12:17:50|2365.32|2365.32|2364.89|2364.89|2365.32|2365.32|2364.73|2364.73|0
1647346680000|2022-03-15 12:18:00|2365.13|2365.13|2365.17|2365.17|2365.17|2365.17|2365.01|2365.01|0
1647346690000|2022-03-15 12:18:10|2365.09|2365.09|2365.09|2365.09|2365.09|2365.09|2365.09|2365.09|0
1647346720000|2022-03-15 12:18:40|2365.12|2365.12|2365.12|2365.12|2365.12|2365.12|2365.12|2365.12|0
1647346730000|2022-03-15 12:18:50|2365.15|2365.15|2365.42|2365.42|2365.42|2365.42|2365.15|2365.15|0
1647346740000|2022-03-15 12:19:00|2365.45|2365.45|2365.58|2365.58|2365.58|2365.58|2365.45|2365.45|0
1647346750000|2022-03-15 12:19:10|2365.61|2365.61|2365.61|2365.61|2365.61|2365.61|2365.61|2365.61|0
1647346800000|2022-03-15 12:20:00|2365.75|2365.75|2365.75|2365.75|2365.75|2365.75|2365.75|2365.75|0
1647346810000|2022-03-15 12:20:10|2366.02|2366.02|2366.02|2366.02|2366.02|2366.02|2366.02|2366.02|0
1647346820000|2022-03-15 12:20:20|2366.11|2366.11|2366.5|2366.5|2366.5|2366.5|2366.11|2366.11|0
1647346840000|2022-03-15 12:20:40|2366.57|2366.57|2366.93|2366.93|2366.93|2366.93|2366.57|2366.57|0
1647346860000|2022-03-15 12:21:00|2366.97|2366.97|2366.97|2366.97|2366.97|2366.97|2366.97|2366.97|0
1647346870000|2022-03-15 12:21:10|2367.08|2367.08|2367.83|2367.83|2367.83|2367.83|2367.08|2367.08|0
1647346880000|2022-03-15 12:21:20|2367.76|2367.76|2367.88|2367.88|2367.88|2367.88|2367.76|2367.76|0
1647346890000|2022-03-15 12:21:30|2368|2368|2367.18|2367.18|2368|2368|2367.18|2367.18|0
1647346910000|2022-03-15 12:21:50|2366.96|2366.96|2366.73|2366.73|2366.96|2366.96|2366.73|2366.73|0
1647346920000|2022-03-15 12:22:00|2366.57|2366.57|2366.5|2366.5|2366.57|2366.57|2366.5|2366.5|0
1647346950000|2022-03-15 12:22:30|2366.84|2366.84|2367.5|2367.5|2367.64|2367.64|2366.84|2366.84|0
1647346960000|2022-03-15 12:22:40|2367.81|2367.81|2367.81|2367.81|2367.81|2367.81|2367.81|2367.81|0
1647346970000|2022-03-15 12:22:50|2367.7|2367.7|2367.7|2367.7|2367.7|2367.7|2367.7|2367.7|0
1647346980000|2022-03-15 12:23:00|2367.77|2367.77|2367.85|2367.85|2367.85|2367.85|2367.77|2367.77|0
1647347040000|2022-03-15 12:24:00|2368.06|2368.06|2368.06|2368.06|2368.06|2368.06|2368.06|2368.06|0
1647347060000|2022-03-15 12:24:20|2367.89|2367.89|2367.83|2367.83|2367.89|2367.89|2367.83|2367.83|0
1647347070000|2022-03-15 12:24:30|2367.76|2367.76|2367.76|2367.76|2367.76|2367.76|2367.76|2367.76|0
1647347100000|2022-03-15 12:25:00|2367.7|2367.7|2367.63|2367.63|2367.7|2367.7|2367.63|2367.63|0
1647347110000|2022-03-15 12:25:10|2367.59|2367.59|2367.36|2367.36|2367.59|2367.59|2367.36|2367.36|0
1647347130000|2022-03-15 12:25:30|2367.21|2367.21|2367.21|2367.21|2367.21|2367.21|2367.21|2367.21|0
1647347140000|2022-03-15 12:25:40|2366.89|2366.89|2366.89|2366.89|2366.89|2366.89|2366.82|2366.82|0
1647347150000|2022-03-15 12:25:50|2367.08|2367.08|2367.21|2367.21|2367.21|2367.21|2367.05|2367.05|0
1647347160000|2022-03-15 12:26:00|2367.4|2367.4|2367.51|2367.51|2367.59|2367.59|2367.4|2367.4|0
1647347170000|2022-03-15 12:26:10|2367.63|2367.63|2367.63|2367.63|2367.63|2367.63|2367.63|2367.63|0
1647347180000|2022-03-15 12:26:20|2367.49|2367.49|2367.85|2367.85|2367.85|2367.85|2367.36|2367.36|0
1647347220000|2022-03-15 12:27:00|2367.71|2367.71|2367.71|2367.71|2367.71|2367.71|2367.71|2367.71|0
1647347270000|2022-03-15 12:27:50|2367.83|2367.83|2367.71|2367.71|2367.83|2367.83|2367.71|2367.71|0
1647347330000|2022-03-15 12:28:50|2367.79|2367.79|2367.79|2367.79|2367.79|2367.79|2367.79|2367.79|0
1647347350000|2022-03-15 12:29:10|2367.91|2367.91|2367.91|2367.91|2367.91|2367.91|2367.91|2367.91|0
1647347370000|2022-03-15 12:29:30|2367.75|2367.75|2367.75|2367.75|2367.75|2367.75|2367.75|2367.75|0
1647347390000|2022-03-15 12:29:50|2367.91|2367.91|2367.91|2367.91|2367.91|2367.91|2367.91|2367.91|0
1647347400000|2022-03-15 12:30:00|2367.97|2367.97|2368.26|2368.26|2368.26|2368.26|2367.97|2367.97|0
1647347410000|2022-03-15 12:30:10|2368.41|2368.41|2368.18|2368.18|2368.41|2368.41|2368.18|2368.18|0
1647347420000|2022-03-15 12:30:20|2368.41|2368.41|2369.49|2369.49|2369.49|2369.49|2368.41|2368.41|0
1647347430000|2022-03-15 12:30:30|2369.97|2369.97|2372.23|2372.23|2372.3|2372.3|2369.97|2369.97|0
1647347440000|2022-03-15 12:30:40|2372.37|2372.37|2373.01|2373.01|2373.01|2373.01|2372.37|2372.37|0
1647347450000|2022-03-15 12:30:50|2373.17|2373.17|2373.2|2373.2|2373.2|2373.2|2373.13|2373.13|0
1647347460000|2022-03-15 12:31:00|2373.28|2373.28|2373.28|2373.28|2373.28|2373.28|2373.28|2373.28|0
1647347470000|2022-03-15 12:31:10|2373.34|2373.34|2373.09|2373.09|2373.41|2373.41|2373.09|2373.09|0
1647347480000|2022-03-15 12:31:20|2372.94|2372.94|2372.82|2372.82|2372.94|2372.94|2372.71|2372.71|0
1647347490000|2022-03-15 12:31:30|2372.61|2372.61|2372.61|2372.61|2372.61|2372.61|2372.61|2372.61|0
1647347500000|2022-03-15 12:31:40|2372.42|2372.42|2372.42|2372.42|2372.42|2372.42|2372.42|2372.42|0
1647347530000|2022-03-15 12:32:10|2372.74|2372.74|2372.74|2372.74|2372.74|2372.74|2372.74|2372.74|0
1647347540000|2022-03-15 12:32:20|2372.93|2372.93|2373.83|2373.83|2373.83|2373.83|2372.93|2372.93|0
1647347550000|2022-03-15 12:32:30|2373.79|2373.79|2373.56|2373.56|2373.79|2373.79|2373.42|2373.42|0
1647347560000|2022-03-15 12:32:40|2373.66|2373.66|2373.66|2373.66|2373.66|2373.66|2373.66|2373.66|0
1647347570000|2022-03-15 12:32:50|2373.77|2373.77|2373.77|2373.77|2373.77|2373.77|2373.77|2373.77|0
1647347580000|2022-03-15 12:33:00|2373.84|2373.84|2374.33|2374.33|2374.33|2374.33|2373.84|2373.84|0
1647347590000|2022-03-15 12:33:10|2374.3|2374.3|2374.3|2374.3|2374.3|2374.3|2374.3|2374.3|0
1647347600000|2022-03-15 12:33:20|2374.26|2374.26|2375|2375|2375.19|2375.19|2374.26|2374.26|0
1647347610000|2022-03-15 12:33:30|2375.12|2375.12|2375.36|2375.36|2375.36|2375.36|2375.12|2375.12|0
1647347630000|2022-03-15 12:33:50|2375.43|2375.43|2375.43|2375.43|2375.43|2375.43|2375.43|2375.43|0
1647347640000|2022-03-15 12:34:00|2375.5|2375.5|2375.58|2375.58|2375.58|2375.58|2375.5|2375.5|0
1647347650000|2022-03-15 12:34:10|2375.5|2375.5|2375.54|2375.54|2375.54|2375.54|2375.5|2375.5|0
1647347660000|2022-03-15 12:34:20|2375.41|2375.41|2375.35|2375.35|2375.41|2375.41|2375.35|2375.35|0
1647347670000|2022-03-15 12:34:30|2375.48|2375.48|2375.48|2375.48|2375.48|2375.48|2375.48|2375.48|0
1647347700000|2022-03-15 12:35:00|2375.56|2375.56|2375.56|2375.56|2375.63|2375.63|2375.56|2375.56|0
1647347710000|2022-03-15 12:35:10|2375.26|2375.26|2375.01|2375.01|2375.33|2375.33|2375.01|2375.01|0
1647347720000|2022-03-15 12:35:20|2375.18|2375.18|2375.18|2375.18|2375.18|2375.18|2375.18|2375.18|0
1647347730000|2022-03-15 12:35:30|2375.06|2375.06|2375.06|2375.06|2375.06|2375.06|2375.06|2375.06|0
1647347740000|2022-03-15 12:35:40|2374.92|2374.92|2373.9|2373.9|2374.92|2374.92|2373.9|2373.9|0
1647347750000|2022-03-15 12:35:50|2373.73|2373.73|2373.73|2373.73|2373.73|2373.73|2373.73|2373.73|0
1647347760000|2022-03-15 12:36:00|2373.62|2373.62|2373.62|2373.62|2373.62|2373.62|2373.62|2373.62|0
1647347770000|2022-03-15 12:36:10|2373.48|2373.48|2373.48|2373.48|2373.48|2373.48|2373.48|2373.48|0
1647347780000|2022-03-15 12:36:20|2373.26|2373.26|2372.39|2372.39|2373.26|2373.26|2372.39|2372.39|0
1647347790000|2022-03-15 12:36:30|2372.22|2372.22|2372.24|2372.24|2372.24|2372.24|2372.16|2372.16|0
1647347800000|2022-03-15 12:36:40|2372.31|2372.31|2372.31|2372.31|2372.31|2372.31|2372.31|2372.31|0
1647347840000|2022-03-15 12:37:20|2372.34|2372.34|2372.4|2372.4|2372.44|2372.44|2372.34|2372.34|0
1647347860000|2022-03-15 12:37:40|2372.34|2372.34|2372.34|2372.34|2372.34|2372.34|2372.34|2372.34|0
1647347870000|2022-03-15 12:37:50|2372.48|2372.48|2372.48|2372.48|2372.48|2372.48|2372.48|2372.48|0
1647347890000|2022-03-15 12:38:10|2372.52|2372.52|2372.77|2372.77|2372.77|2372.77|2372.48|2372.48|0
1647347900000|2022-03-15 12:38:20|2372.88|2372.88|2372.24|2372.24|2372.88|2372.88|2372.24|2372.24|0
1647347910000|2022-03-15 12:38:30|2372.38|2372.38|2372.38|2372.38|2372.38|2372.38|2372.38|2372.38|0
1647347930000|2022-03-15 12:38:50|2372.06|2372.06|2372.06|2372.06|2372.06|2372.06|2372.06|2372.06|0
1647347940000|2022-03-15 12:39:00|2372.21|2372.21|2372.29|2372.29|2372.29|2372.29|2372.21|2372.21|0
1647347950000|2022-03-15 12:39:10|2372.37|2372.37|2372.54|2372.54|2372.54|2372.54|2372.37|2372.37|0
1647347970000|2022-03-15 12:39:30|2372.66|2372.66|2372.54|2372.54|2372.66|2372.66|2372.54|2372.54|0
1647347980000|2022-03-15 12:39:40|2372.41|2372.41|2372.33|2372.33|2372.41|2372.41|2372.33|2372.33|0
1647347990000|2022-03-15 12:39:50|2372.36|2372.36|2372.36|2372.36|2372.36|2372.36|2372.36|2372.36|0
1647348010000|2022-03-15 12:40:10|2372.15|2372.15|2372.15|2372.15|2372.15|2372.15|2372.15|2372.15|0
1647348030000|2022-03-15 12:40:30|2372.31|2372.31|2372.31|2372.31|2372.31|2372.31|2372.31|2372.31|0
1647348040000|2022-03-15 12:40:40|2372.04|2372.04|2371.91|2371.91|2372.04|2372.04|2371.91|2371.91|0
1647348050000|2022-03-15 12:40:50|2371.85|2371.85|2371.85|2371.85|2371.85|2371.85|2371.85|2371.85|0
1647348060000|2022-03-15 12:41:00|2371.62|2371.62|2371.75|2371.75|2371.75|2371.75|2371.62|2371.62|0
1647348070000|2022-03-15 12:41:10|2371.86|2371.86|2371.86|2371.86|2371.86|2371.86|2371.86|2371.86|0
1647348080000|2022-03-15 12:41:20|2371.7|2371.7|2371.66|2371.66|2371.8|2371.8|2371.66|2371.66|0
1647348090000|2022-03-15 12:41:30|2371.5|2371.5|2371.5|2371.5|2371.5|2371.5|2371.5|2371.5|0
1647348100000|2022-03-15 12:41:40|2371.58|2371.58|2371.48|2371.48|2371.58|2371.58|2371.48|2371.48|0
1647348120000|2022-03-15 12:42:00|2371.64|2371.64|2371.64|2371.64|2371.64|2371.64|2371.64|2371.64|0
1647348150000|2022-03-15 12:42:30|2371.11|2371.11|2370.93|2370.93|2371.11|2371.11|2370.93|2370.93|0
1647348160000|2022-03-15 12:42:40|2370.82|2370.82|2370.4|2370.4|2370.82|2370.82|2370.4|2370.4|0
1647348170000|2022-03-15 12:42:50|2370.53|2370.53|2370.42|2370.42|2370.53|2370.53|2370.42|2370.42|0
1647348180000|2022-03-15 12:43:00|2370.54|2370.54|2370.54|2370.54|2370.54|2370.54|2370.54|2370.54|0
1647348190000|2022-03-15 12:43:10|2370.4|2370.4|2370.08|2370.08|2370.4|2370.4|2370.08|2370.08|0
1647348200000|2022-03-15 12:43:20|2370.02|2370.02|2369.8|2369.8|2370.02|2370.02|2369.77|2369.77|0
1647348210000|2022-03-15 12:43:30|2369.73|2369.73|2369.73|2369.73|2369.73|2369.73|2369.73|2369.73|0
1647348230000|2022-03-15 12:43:50|2369.86|2369.86|2369.86|2369.86|2369.86|2369.86|2369.86|2369.86|0
1647348240000|2022-03-15 12:44:00|2369.59|2369.59|2369.59|2369.59|2369.59|2369.59|2369.59|2369.59|0
1647348250000|2022-03-15 12:44:10|2369.46|2369.46|2369.52|2369.52|2369.59|2369.59|2369.46|2369.46|0
1647348260000|2022-03-15 12:44:20|2369.38|2369.38|2369.38|2369.38|2369.38|2369.38|2369.38|2369.38|0
1647348270000|2022-03-15 12:44:30|2369.25|2369.25|2369.25|2369.25|2369.25|2369.25|2368.85|2368.85|0
1647348280000|2022-03-15 12:44:40|2369.3|2369.3|2369.3|2369.3|2369.3|2369.3|2369.3|2369.3|0
1647348290000|2022-03-15 12:44:50|2369.23|2369.23|2369.85|2369.85|2369.85|2369.85|2369.23|2369.23|0
1647348310000|2022-03-15 12:45:10|2369.78|2369.78|2369.78|2369.78|2369.78|2369.78|2369.78|2369.78|0
1647348330000|2022-03-15 12:45:30|2369.67|2369.67|2368.92|2368.92|2369.67|2369.67|2368.89|2368.89|0
1647348350000|2022-03-15 12:45:50|2369.11|2369.11|2369.3|2369.3|2369.3|2369.3|2369.11|2369.11|0
1647348360000|2022-03-15 12:46:00|2368.98|2368.98|2368.98|2368.98|2368.98|2368.98|2368.98|2368.98|0
1647348370000|2022-03-15 12:46:10|2368.66|2368.66|2368.66|2368.66|2368.66|2368.66|2368.66|2368.66|0
1647348400000|2022-03-15 12:46:40|2368.89|2368.89|2368.89|2368.89|2368.89|2368.89|2368.89|2368.89|0
1647348410000|2022-03-15 12:46:50|2369.01|2369.01|2373.19|2373.19|2373.19|2373.19|2369.01|2369.01|0
1647348420000|2022-03-15 12:47:00|2373.06|2373.06|2372.75|2372.75|2373.06|2373.06|2372.75|2372.75|0
1647348430000|2022-03-15 12:47:10|2372.6|2372.6|2372.34|2372.34|2372.6|2372.6|2372.14|2372.14|0
1647348440000|2022-03-15 12:47:20|2372.4|2372.4|2374.26|2374.26|2374.26|2374.26|2372.4|2372.4|0
1647348450000|2022-03-15 12:47:30|2374.49|2374.49|2374.17|2374.17|2374.49|2374.49|2374.17|2374.17|0
1647348460000|2022-03-15 12:47:40|2374.43|2374.43|2374.43|2374.43|2374.43|2374.43|2374.43|2374.43|0
1647348480000|2022-03-15 12:48:00|2374.22|2374.22|2373.15|2373.15|2374.22|2374.22|2373.15|2373.15|0
1647348510000|2022-03-15 12:48:30|2372.86|2372.86|2372.54|2372.54|2372.86|2372.86|2372.54|2372.54|0
1647348530000|2022-03-15 12:48:50|2372.31|2372.31|2372.31|2372.31|2372.31|2372.31|2372.31|2372.31|0
1647348560000|2022-03-15 12:49:20|2372.24|2372.24|2372.24|2372.24|2372.24|2372.24|2372.24|2372.24|0
1647348570000|2022-03-15 12:49:30|2371.95|2371.95|2371.82|2371.82|2371.95|2371.95|2371.82|2371.82|0
1647348590000|2022-03-15 12:49:50|2371.89|2371.89|2371.89|2371.89|2371.89|2371.89|2371.89|2371.89|0
1647348620000|2022-03-15 12:50:20|2371.96|2371.96|2372.04|2372.04|2372.04|2372.04|2371.96|2371.96|0
1647348660000|2022-03-15 12:51:00|2372.14|2372.14|2372.25|2372.25|2372.25|2372.25|2372.14|2372.14|0
1647348670000|2022-03-15 12:51:10|2372.03|2372.03|2372.11|2372.11|2372.24|2372.24|2372.03|2372.03|0
1647348690000|2022-03-15 12:51:30|2372.18|2372.18|2372.24|2372.24|2372.24|2372.24|2372.18|2372.18|0
1647348710000|2022-03-15 12:51:50|2372.01|2372.01|2372.01|2372.01|2372.01|2372.01|2372.01|2372.01|0
1647348740000|2022-03-15 12:52:20|2371.97|2371.97|2371.97|2371.97|2371.97|2371.97|2371.89|2371.89|0
1647348750000|2022-03-15 12:52:30|2371.85|2371.85|2371.85|2371.85|2371.85|2371.85|2371.85|2371.85|0
1647348770000|2022-03-15 12:52:50|2371.74|2371.74|2371.74|2371.74|2371.74|2371.74|2371.74|2371.74|0
1647348780000|2022-03-15 12:53:00|2371.69|2371.69|2371.76|2371.76|2371.76|2371.76|2371.69|2371.69|0
1647348810000|2022-03-15 12:53:30|2371.62|2371.62|2371.96|2371.96|2371.96|2371.96|2371.62|2371.62|0
1647348820000|2022-03-15 12:53:40|2372.07|2372.07|2371.28|2371.28|2372.07|2372.07|2371.28|2371.28|0
1647348830000|2022-03-15 12:53:50|2371.35|2371.35|2371.35|2371.35|2371.35|2371.35|2371.35|2371.35|0
1647348850000|2022-03-15 12:54:10|2371.24|2371.24|2371.02|2371.02|2371.24|2371.24|2371.02|2371.02|0
1647348870000|2022-03-15 12:54:30|2370.89|2370.89|2370.89|2370.89|2370.89|2370.89|2370.89|2370.89|0
1647348900000|2022-03-15 12:55:00|2370.65|2370.65|2370.65|2370.65|2370.65|2370.65|2370.65|2370.65|0
1647348910000|2022-03-15 12:55:10|2370.73|2370.73|2370.11|2370.11|2370.73|2370.73|2370.11|2370.11|0
1647348920000|2022-03-15 12:55:20|2370.34|2370.34|2370.34|2370.34|2370.34|2370.34|2370.34|2370.34|0
1647348930000|2022-03-15 12:55:30|2370.27|2370.27|2370.27|2370.27|2370.27|2370.27|2370.27|2370.27|0
1647348940000|2022-03-15 12:55:40|2369.81|2369.81|2369.53|2369.53|2369.81|2369.81|2369.18|2369.18|0
1647348950000|2022-03-15 12:55:50|2369.41|2369.41|2369.53|2369.53|2369.53|2369.53|2369.41|2369.41|0
1647348970000|2022-03-15 12:56:10|2369.49|2369.49|2370.54|2370.54|2370.54|2370.54|2369.49|2369.49|0
1647348980000|2022-03-15 12:56:20|2370.6|2370.6|2370.6|2370.6|2370.6|2370.6|2370.6|2370.6|0
1647348990000|2022-03-15 12:56:30|2370.65|2370.65|2370.65|2370.65|2370.65|2370.65|2370.65|2370.65|0
1647349000000|2022-03-15 12:56:40|2370.81|2370.81|2370.81|2370.81|2370.81|2370.81|2370.81|2370.81|0
1647349020000|2022-03-15 12:57:00|2371.29|2371.29|2371.7|2371.7|2371.7|2371.7|2371.29|2371.29|0
1647349050000|2022-03-15 12:57:30|2372|2372|2372|2372|2372|2372|2372|2372|0
1647349060000|2022-03-15 12:57:40|2372.23|2372.23|2372.23|2372.23|2372.23|2372.23|2372.23|2372.23|0
1647349070000|2022-03-15 12:57:50|2372.3|2372.3|2372.3|2372.3|2372.3|2372.3|2372.3|2372.3|0
1647349090000|2022-03-15 12:58:10|2372.37|2372.37|2372.37|2372.37|2372.37|2372.37|2372.37|2372.37|0
1647349110000|2022-03-15 12:58:30|2372.76|2372.76|2372.65|2372.65|2372.76|2372.76|2372.65|2372.65|0
1647349130000|2022-03-15 12:58:50|2372.78|2372.78|2372.96|2372.96|2372.96|2372.96|2372.78|2372.78|0
1647349140000|2022-03-15 12:59:00|2372.78|2372.78|2372.78|2372.78|2372.78|2372.78|2372.78|2372.78|0
1647349170000|2022-03-15 12:59:30|2372.66|2372.66|2372.66|2372.66|2372.66|2372.66|2372.66|2372.66|0
1647349200000|2022-03-15 13:00:00|2372.76|2372.76|2372.21|2372.21|2372.76|2372.76|2372.1|2372.1|0
1647349210000|2022-03-15 13:00:10|2371.99|2371.99|2372.11|2372.11|2372.11|2372.11|2371.99|2371.99|0
1647349220000|2022-03-15 13:00:20|2372.18|2372.18|2372.18|2372.18|2372.18|2372.18|2372.18|2372.18|0
1647349230000|2022-03-15 13:00:30|2372.33|2372.33|2373.1|2373.1|2373.1|2373.1|2372.33|2372.33|0
1647349240000|2022-03-15 13:00:40|2373.02|2373.02|2373.02|2373.02|2373.02|2373.02|2373.02|2373.02|0
1647349260000|2022-03-15 13:01:00|2372.7|2372.7|2372.98|2372.98|2372.98|2372.98|2372.64|2372.64|0
1647349280000|2022-03-15 13:01:20|2373.05|2373.05|2373.05|2373.05|2373.05|2373.05|2373.05|2373.05|0
1647349300000|2022-03-15 13:01:40|2372.89|2372.89|2372.89|2372.89|2372.89|2372.89|2372.89|2372.89|0
1647349330000|2022-03-15 13:02:10|2373.05|2373.05|2373.05|2373.05|2373.05|2373.05|2373.05|2373.05|0
1647349360000|2022-03-15 13:02:40|2372.98|2372.98|2373.09|2373.09|2373.09|2373.09|2372.98|2372.98|0
1647349380000|2022-03-15 13:03:00|2372.82|2372.82|2372.53|2372.53|2372.82|2372.82|2372.53|2372.53|0
1647349400000|2022-03-15 13:03:20|2372.38|2372.38|2371.49|2371.49|2372.38|2372.38|2371.49|2371.49|0
1647349430000|2022-03-15 13:03:50|2371.56|2371.56|2371.56|2371.56|2371.56|2371.56|2371.56|2371.56|0
1647349450000|2022-03-15 13:04:10|2371.49|2371.49|2371.31|2371.31|2371.49|2371.49|2371.31|2371.31|0
1647349460000|2022-03-15 13:04:20|2371.24|2371.24|2370.96|2370.96|2371.27|2371.27|2370.96|2370.96|0
1647349470000|2022-03-15 13:04:30|2371.17|2371.17|2371.11|2371.11|2371.17|2371.17|2371.11|2371.11|0
1647349480000|2022-03-15 13:04:40|2370.95|2370.95|2370.55|2370.55|2370.95|2370.95|2370.55|2370.55|0
1647349500000|2022-03-15 13:05:00|2370.22|2370.22|2370.22|2370.22|2370.22|2370.22|2370.22|2370.22|0
1647349520000|2022-03-15 13:05:20|2370.28|2370.28|2370.28|2370.28|2370.28|2370.28|2370.28|2370.28|0
1647349550000|2022-03-15 13:05:50|2370.4|2370.4|2370.4|2370.4|2370.4|2370.4|2370.4|2370.4|0
1647349560000|2022-03-15 13:06:00|2370.29|2370.29|2370.29|2370.29|2370.29|2370.29|2370.29|2370.29|0
1647349580000|2022-03-15 13:06:20|2370.37|2370.37|2370.37|2370.37|2370.37|2370.37|2370.37|2370.37|0
1647349620000|2022-03-15 13:07:00|2370.49|2370.49|2370.64|2370.64|2370.64|2370.64|2370.49|2370.49|0
1647349640000|2022-03-15 13:07:20|2370.68|2370.68|2371.46|2371.46|2371.46|2371.46|2370.68|2370.68|0
1647349660000|2022-03-15 13:07:40|2371.62|2371.62|2372.12|2372.12|2372.12|2372.12|2371.62|2371.62|0
1647349670000|2022-03-15 13:07:50|2372.01|2372.01|2372.15|2372.15|2372.15|2372.15|2372.01|2372.01|0
1647349680000|2022-03-15 13:08:00|2372.04|2372.04|2372.09|2372.09|2372.28|2372.28|2371.81|2371.81|0
1647349690000|2022-03-15 13:08:10|2372.21|2372.21|2372.21|2372.21|2372.21|2372.21|2372.21|2372.21|0
1647349700000|2022-03-15 13:08:20|2372.52|2372.52|2372.52|2372.52|2372.52|2372.52|2372.52|2372.52|0
1647349710000|2022-03-15 13:08:30|2372.39|2372.39|2372.16|2372.16|2372.39|2372.39|2372.16|2372.16|0
1647349730000|2022-03-15 13:08:50|2372.32|2372.32|2372.77|2372.77|2372.77|2372.77|2372.32|2372.32|0
1647349740000|2022-03-15 13:09:00|2372.66|2372.66|2372.56|2372.56|2372.66|2372.66|2372.56|2372.56|0
1647349760000|2022-03-15 13:09:20|2372.34|2372.34|2372.23|2372.23|2372.34|2372.34|2372.23|2372.23|0
1647349790000|2022-03-15 13:09:50|2371.96|2371.96|2371.96|2371.96|2371.96|2371.96|2371.96|2371.96|0
1647349800000|2022-03-15 13:10:00|2372.15|2372.15|2371.99|2371.99|2372.15|2372.15|2371.99|2371.99|0
1647349810000|2022-03-15 13:10:10|2372.15|2372.15|2372.92|2372.92|2372.92|2372.92|2372.15|2372.15|0
1647349830000|2022-03-15 13:10:30|2373.5|2373.5|2373.5|2373.5|2373.5|2373.5|2373.5|2373.5|0
1647349860000|2022-03-15 13:11:00|2373.62|2373.62|2373.62|2373.62|2373.62|2373.62|2373.62|2373.62|0
1647349870000|2022-03-15 13:11:10|2373.73|2373.73|2374.05|2374.05|2374.11|2374.11|2373.73|2373.73|0
1647349880000|2022-03-15 13:11:20|2374.37|2374.37|2375.22|2375.22|2375.22|2375.22|2374.22|2374.22|0
1647349890000|2022-03-15 13:11:30|2375.35|2375.35|2375.28|2375.28|2375.49|2375.49|2375.28|2375.28|0
1647349900000|2022-03-15 13:11:40|2375.42|2375.42|2375.37|2375.37|2375.42|2375.42|2375.37|2375.37|0
1647349910000|2022-03-15 13:11:50|2375.21|2375.21|2374.89|2374.89|2375.21|2375.21|2374.89|2374.89|0
1647349920000|2022-03-15 13:12:00|2374.58|2374.58|2374.43|2374.43|2374.58|2374.58|2374.43|2374.43|0
1647349930000|2022-03-15 13:12:10|2374.89|2374.89|2375.2|2375.2|2375.2|2375.2|2374.89|2374.89|0
1647349940000|2022-03-15 13:12:20|2375.14|2375.14|2375.08|2375.08|2375.14|2375.14|2375.08|2375.08|0
1647349950000|2022-03-15 13:12:30|2375.01|2375.01|2374.78|2374.78|2375.01|2375.01|2374.78|2374.78|0
1647350000000|2022-03-15 13:13:20|2374.63|2374.63|2374.39|2374.39|2374.63|2374.63|2374.39|2374.39|0
1647350030000|2022-03-15 13:13:50|2374.12|2374.12|2373.79|2373.79|2374.12|2374.12|2373.79|2373.79|0
1647350040000|2022-03-15 13:14:00|2373.66|2373.66|2373.18|2373.18|2373.66|2373.66|2373.18|2373.18|0
1647350050000|2022-03-15 13:14:10|2373.4|2373.4|2373.62|2373.62|2373.62|2373.62|2373.4|2373.4|0
1647350060000|2022-03-15 13:14:20|2373.46|2373.46|2373.38|2373.38|2373.46|2373.46|2373.38|2373.38|0
1647350090000|2022-03-15 13:14:50|2373.27|2373.27|2373.27|2373.27|2373.27|2373.27|2373.27|2373.27|0
1647350110000|2022-03-15 13:15:10|2373.34|2373.34|2373.34|2373.34|2373.34|2373.34|2373.34|2373.34|0
1647350120000|2022-03-15 13:15:20|2373.02|2373.02|2373.05|2373.05|2373.05|2373.05|2373.02|2373.02|0
1647350140000|2022-03-15 13:15:40|2373.27|2373.27|2373.34|2373.34|2373.34|2373.34|2373.27|2373.27|0
1647350150000|2022-03-15 13:15:50|2373.41|2373.41|2373.64|2373.64|2373.64|2373.64|2373.41|2373.41|0
1647350160000|2022-03-15 13:16:00|2373.72|2373.72|2373.72|2373.72|2373.72|2373.72|2373.72|2373.72|0
1647350180000|2022-03-15 13:16:20|2373.79|2373.79|2373.79|2373.79|2373.79|2373.79|2373.79|2373.79|0
1647350220000|2022-03-15 13:17:00|2373.71|2373.71|2374.11|2374.11|2374.11|2374.11|2373.71|2373.71|0
1647350240000|2022-03-15 13:17:20|2374.18|2374.18|2374.18|2374.18|2374.18|2374.18|2374.18|2374.18|0
1647350260000|2022-03-15 13:17:40|2374.29|2374.29|2374.29|2374.29|2374.29|2374.29|2374.29|2374.29|0
1647350280000|2022-03-15 13:18:00|2374.37|2374.37|2374.37|2374.37|2374.37|2374.37|2374.37|2374.37|0
1647350290000|2022-03-15 13:18:10|2374.69|2374.69|2374.77|2374.77|2374.77|2374.77|2374.69|2374.69|0
1647350300000|2022-03-15 13:18:20|2374.45|2374.45|2374.63|2374.63|2374.63|2374.63|2374.45|2374.45|0
1647350340000|2022-03-15 13:19:00|2374.69|2374.69|2374.69|2374.69|2374.69|2374.69|2374.69|2374.69|0
1647350350000|2022-03-15 13:19:10|2375.17|2375.17|2375.33|2375.33|2375.33|2375.33|2375.17|2375.17|0
1647350360000|2022-03-15 13:19:20|2375.39|2375.39|2375.53|2375.53|2375.53|2375.53|2375.39|2375.39|0
1647350370000|2022-03-15 13:19:30|2375.75|2375.75|2375.75|2375.75|2375.75|2375.75|2375.75|2375.75|0
1647350390000|2022-03-15 13:19:50|2375.86|2375.86|2375.63|2375.63|2375.86|2375.86|2375.63|2375.63|0
1647350400000|2022-03-15 13:20:00|2375.86|2375.86|2375.86|2375.86|2375.86|2375.86|2375.86|2375.86|0
1647350410000|2022-03-15 13:20:10|2375.97|2375.97|2376.3|2376.3|2376.3|2376.3|2375.97|2375.97|0
1647350420000|2022-03-15 13:20:20|2376.49|2376.49|2376.49|2376.49|2376.49|2376.49|2376.49|2376.49|0
1647350430000|2022-03-15 13:20:30|2376.3|2376.3|2375.97|2375.97|2376.3|2376.3|2375.97|2375.97|0
1647350450000|2022-03-15 13:20:50|2376.09|2376.09|2376.09|2376.09|2376.09|2376.09|2376.09|2376.09|0
1647350470000|2022-03-15 13:21:10|2375.78|2375.78|2375.94|2375.94|2375.94|2375.94|2375.78|2375.78|0
1647350490000|2022-03-15 13:21:30|2375.86|2375.86|2375.86|2375.86|2375.86|2375.86|2375.86|2375.86|0
1647350500000|2022-03-15 13:21:40|2375.79|2375.79|2375.79|2375.79|2375.79|2375.79|2375.79|2375.79|0
1647350510000|2022-03-15 13:21:50|2375.52|2375.52|2375.52|2375.52|2375.52|2375.52|2375.52|2375.52|0
1647350520000|2022-03-15 13:22:00|2375.57|2375.57|2375.51|2375.51|2375.57|2375.57|2375.51|2375.51|0
1647350530000|2022-03-15 13:22:10|2375.67|2375.67|2375.67|2375.67|2375.67|2375.67|2375.67|2375.67|0
1647350540000|2022-03-15 13:22:20|2375.83|2375.83|2375.99|2375.99|2375.99|2375.99|2375.83|2375.83|0
1647350570000|2022-03-15 13:22:50|2375.93|2375.93|2375.93|2375.93|2375.93|2375.93|2375.87|2375.87|0
1647350580000|2022-03-15 13:23:00|2376.13|2376.13|2376.19|2376.19|2376.19|2376.19|2376.13|2376.13|0
1647350600000|2022-03-15 13:23:20|2376.15|2376.15|2376.41|2376.41|2376.41|2376.41|2376.15|2376.15|0
1647350610000|2022-03-15 13:23:30|2376.33|2376.33|2376.33|2376.33|2376.33|2376.33|2376.33|2376.33|0
1647350620000|2022-03-15 13:23:40|2376.41|2376.41|2376.33|2376.33|2376.41|2376.41|2376.33|2376.33|0
1647350630000|2022-03-15 13:23:50|2376.55|2376.55|2376.55|2376.55|2376.55|2376.55|2376.55|2376.55|0
1647350640000|2022-03-15 13:24:00|2376.66|2376.66|2376.69|2376.69|2376.69|2376.69|2376.66|2376.66|0
1647350660000|2022-03-15 13:24:20|2376.6|2376.6|2376.29|2376.29|2376.6|2376.6|2376.29|2376.29|0
1647350670000|2022-03-15 13:24:30|2376.1|2376.1|2376.1|2376.1|2376.1|2376.1|2376.1|2376.1|0
1647350680000|2022-03-15 13:24:40|2376.03|2376.03|2376.03|2376.03|2376.03|2376.03|2376.03|2376.03|0
1647350700000|2022-03-15 13:25:00|2376.11|2376.11|2376.22|2376.22|2376.22|2376.22|2376.11|2376.11|0
1647350710000|2022-03-15 13:25:10|2376.14|2376.14|2376.63|2376.63|2376.63|2376.63|2375.91|2375.91|0
1647350720000|2022-03-15 13:25:20|2376.24|2376.24|2376.17|2376.17|2376.24|2376.24|2376.17|2376.17|0
1647350750000|2022-03-15 13:25:50|2375.93|2375.93|2375.93|2375.93|2375.93|2375.93|2375.93|2375.93|0
1647350790000|2022-03-15 13:26:30|2375.8|2375.8|2375.73|2375.73|2375.8|2375.8|2375.73|2375.73|0
1647350800000|2022-03-15 13:26:40|2375.8|2375.8|2375.73|2375.73|2375.8|2375.8|2375.73|2375.73|0
1647350810000|2022-03-15 13:26:50|2375.89|2375.89|2375.82|2375.82|2375.89|2375.89|2375.82|2375.82|0
1647350820000|2022-03-15 13:27:00|2375.89|2375.89|2376.11|2376.11|2376.11|2376.11|2375.89|2375.89|0
1647350840000|2022-03-15 13:27:20|2376.07|2376.07|2376.23|2376.23|2376.23|2376.23|2376.07|2376.07|0
1647350850000|2022-03-15 13:27:30|2376.34|2376.34|2376.34|2376.34|2376.34|2376.34|2376.34|2376.34|0
1647350860000|2022-03-15 13:27:40|2376.49|2376.49|2376.87|2376.87|2376.87|2376.87|2376.49|2376.49|0
1647350870000|2022-03-15 13:27:50|2376.79|2376.79|2376.79|2376.79|2376.79|2376.79|2376.79|2376.79|0
1647350910000|2022-03-15 13:28:30|2376.91|2376.91|2376.91|2376.91|2376.91|2376.91|2376.91|2376.91|0
1647350920000|2022-03-15 13:28:40|2377.14|2377.14|2378.28|2378.28|2378.28|2378.28|2377.14|2377.14|0
1647350930000|2022-03-15 13:28:50|2377.81|2377.81|2377.65|2377.65|2377.81|2377.81|2377.65|2377.65|0
1647350940000|2022-03-15 13:29:00|2377.49|2377.49|2377.61|2377.61|2377.61|2377.61|2377.49|2377.49|0
1647350950000|2022-03-15 13:29:10|2377.77|2377.77|2378.09|2378.09|2378.09|2378.09|2377.77|2377.77|0
1647350960000|2022-03-15 13:29:20|2378.25|2378.25|2378.44|2378.44|2378.44|2378.44|2378.25|2378.25|0
1647350970000|2022-03-15 13:29:30|2378.5|2378.5|2378.64|2378.64|2378.64|2378.64|2378.47|2378.47|0
1647350980000|2022-03-15 13:29:40|2378.78|2378.78|2378.76|2378.76|2378.78|2378.78|2378.64|2378.64|0
1647350990000|2022-03-15 13:29:50|2378.89|2378.89|2378.89|2378.89|2378.89|2378.89|2378.89|2378.89|0
1647351000000|2022-03-15 13:30:00|2379.01|2379.01|2379.78|2379.78|2379.99|2379.99|2379.01|2379.01|0
1647351010000|2022-03-15 13:30:10|2380.01|2380.01|2380.81|2380.81|2380.81|2380.81|2379.85|2379.85|0
1647351020000|2022-03-15 13:30:20|2380.85|2380.85|2380.79|2380.79|2381.05|2381.05|2380.79|2380.79|0
1647351030000|2022-03-15 13:30:30|2380.64|2380.64|2380.87|2380.87|2380.87|2380.87|2380.64|2380.64|0
1647351040000|2022-03-15 13:30:40|2380.83|2380.83|2380.27|2380.27|2381.22|2381.22|2380.27|2380.27|0
1647351050000|2022-03-15 13:30:50|2380.16|2380.16|2380.3|2380.3|2380.3|2380.3|2379.84|2379.84|0
1647351060000|2022-03-15 13:31:00|2380.43|2380.43|2380.17|2380.17|2380.43|2380.43|2380.17|2380.17|0
1647351080000|2022-03-15 13:31:20|2380.05|2380.05|2379.25|2379.25|2380.11|2380.11|2379.13|2379.13|0
1647351090000|2022-03-15 13:31:30|2378.99|2378.99|2378.39|2378.39|2378.99|2378.99|2378.39|2378.39|0
1647351100000|2022-03-15 13:31:40|2378.06|2378.06|2378.17|2378.17|2378.17|2378.17|2378.06|2378.06|0
1647351130000|2022-03-15 13:32:10|2378.25|2378.25|2378.48|2378.48|2378.48|2378.48|2378.14|2378.14|0
1647351140000|2022-03-15 13:32:20|2378.59|2378.59|2379.27|2379.27|2379.29|2379.29|2378.59|2378.59|0
1647351150000|2022-03-15 13:32:30|2379.49|2379.49|2379.49|2379.49|2379.49|2379.49|2379.49|2379.49|0
1647351170000|2022-03-15 13:32:50|2379.38|2379.38|2379.38|2379.38|2379.38|2379.38|2379.38|2379.38|0
1647351180000|2022-03-15 13:33:00|2379.53|2379.53|2379.02|2379.02|2379.53|2379.53|2379.02|2379.02|0
1647351190000|2022-03-15 13:33:10|2379.1|2379.1|2379.15|2379.15|2379.15|2379.15|2379.1|2379.1|0
1647351200000|2022-03-15 13:33:20|2379.29|2379.29|2379.7|2379.7|2379.7|2379.7|2379.29|2379.29|0
1647351210000|2022-03-15 13:33:30|2379.75|2379.75|2379.75|2379.75|2379.75|2379.75|2379.75|2379.75|0
1647351220000|2022-03-15 13:33:40|2379.82|2379.82|2379.75|2379.75|2379.82|2379.82|2379.75|2379.75|0
1647351230000|2022-03-15 13:33:50|2379.91|2379.91|2379.91|2379.91|2379.91|2379.91|2379.91|2379.91|0
1647351240000|2022-03-15 13:34:00|2379.98|2379.98|2380.54|2380.54|2380.96|2380.96|2379.98|2379.98|0
1647351260000|2022-03-15 13:34:20|2380.76|2380.76|2380.76|2380.76|2380.76|2380.76|2380.76|2380.76|0
1647351270000|2022-03-15 13:34:30|2380.73|2380.73|2380.09|2380.09|2380.73|2380.73|2380.09|2380.09|0
1647351280000|2022-03-15 13:34:40|2380.05|2380.05|2379.34|2379.34|2380.05|2380.05|2379.32|2379.32|0
1647351290000|2022-03-15 13:34:50|2379.46|2379.46|2379.46|2379.46|2379.46|2379.46|2379.46|2379.46|0
1647351300000|2022-03-15 13:35:00|2379.72|2379.72|2381.05|2381.05|2381.05|2381.05|2379.72|2379.72|0
1647351310000|2022-03-15 13:35:10|2381.18|2381.18|2381.32|2381.32|2381.32|2381.32|2381.18|2381.18|0
1647351320000|2022-03-15 13:35:20|2381.24|2381.24|2380.64|2380.64|2381.32|2381.32|2380.64|2380.64|0
1647351330000|2022-03-15 13:35:30|2380.52|2380.52|2380.7|2380.7|2380.7|2380.7|2380.52|2380.52|0
1647351340000|2022-03-15 13:35:40|2380.76|2380.76|2381|2381|2381.04|2381.04|2380.76|2380.76|0
1647351350000|2022-03-15 13:35:50|2380.73|2380.73|2380.86|2380.86|2380.86|2380.86|2380.73|2380.73|0
1647351360000|2022-03-15 13:36:00|2380.57|2380.57|2380.66|2380.66|2380.66|2380.66|2380.51|2380.51|0
1647351380000|2022-03-15 13:36:20|2380.82|2380.82|2380.76|2380.76|2380.82|2380.82|2380.76|2380.76|0
1647351390000|2022-03-15 13:36:30|2380.89|2380.89|2380.72|2380.72|2380.89|2380.89|2380.72|2380.72|0
1647351400000|2022-03-15 13:36:40|2380.56|2380.56|2379.47|2379.47|2380.56|2380.56|2379.47|2379.47|0
1647351420000|2022-03-15 13:37:00|2379.55|2379.55|2379.72|2379.72|2379.72|2379.72|2379.55|2379.55|0
1647351450000|2022-03-15 13:37:30|2379.66|2379.66|2379.78|2379.78|2379.78|2379.78|2379.66|2379.66|0
1647351460000|2022-03-15 13:37:40|2379.64|2379.64|2379.01|2379.01|2379.64|2379.64|2379.01|2379.01|0
1647351470000|2022-03-15 13:37:50|2378.85|2378.85|2378.21|2378.21|2378.85|2378.85|2378.21|2378.21|0
1647351480000|2022-03-15 13:38:00|2378.08|2378.08|2376.91|2376.91|2378.08|2378.08|2376.91|2376.91|0
1647351490000|2022-03-15 13:38:10|2376.83|2376.83|2376.64|2376.64|2376.83|2376.83|2376.64|2376.64|0
1647351510000|2022-03-15 13:38:30|2376.24|2376.24|2376.34|2376.34|2376.34|2376.34|2376.24|2376.24|0
1647351530000|2022-03-15 13:38:50|2376.27|2376.27|2376.27|2376.27|2376.27|2376.27|2376.27|2376.27|0
1647351550000|2022-03-15 13:39:10|2376.03|2376.03|2375.85|2375.85|2376.19|2376.19|2375.85|2375.85|0
1647351560000|2022-03-15 13:39:20|2375.37|2375.37|2375.05|2375.05|2375.37|2375.37|2375.05|2375.05|0
1647351570000|2022-03-15 13:39:30|2374.98|2374.98|2375|2375|2375|2375|2374.86|2374.86|0
1647351580000|2022-03-15 13:39:40|2374.93|2374.93|2374.93|2374.93|2374.93|2374.93|2374.93|2374.93|0
1647351590000|2022-03-15 13:39:50|2374.99|2374.99|2374.92|2374.92|2374.99|2374.99|2374.86|2374.86|0
1647351600000|2022-03-15 13:40:00|2375.04|2375.04|2375.08|2375.08|2375.08|2375.08|2374.92|2374.92|0
1647351610000|2022-03-15 13:40:10|2375.13|2375.13|2375.13|2375.13|2375.13|2375.13|2375.13|2375.13|0
1647351620000|2022-03-15 13:40:20|2374.82|2374.82|2374.5|2374.5|2374.82|2374.82|2374.5|2374.5|0
1647351630000|2022-03-15 13:40:30|2374.29|2374.29|2374.22|2374.22|2374.29|2374.29|2374.22|2374.22|0
1647351660000|2022-03-15 13:41:00|2373.98|2373.98|2373.98|2373.98|2373.98|2373.98|2373.98|2373.98|0
1647351670000|2022-03-15 13:41:10|2373.93|2373.93|2373.74|2373.74|2373.93|2373.93|2373.74|2373.74|0
1647351680000|2022-03-15 13:41:20|2373.63|2373.63|2372.24|2372.24|2373.63|2373.63|2372.24|2372.24|0
1647351690000|2022-03-15 13:41:30|2372.13|2372.13|2372.1|2372.1|2372.13|2372.13|2372.1|2372.1|0
1647351700000|2022-03-15 13:41:40|2372.04|2372.04|2371.49|2371.49|2372.04|2372.04|2371.49|2371.49|0
1647351710000|2022-03-15 13:41:50|2371.31|2371.31|2371.31|2371.31|2371.31|2371.31|2371.31|2371.31|0
1647351720000|2022-03-15 13:42:00|2371.23|2371.23|2371.23|2371.23|2371.23|2371.23|2371.23|2371.23|0
1647351730000|2022-03-15 13:42:10|2371.12|2371.12|2370.77|2370.77|2371.38|2371.38|2370.77|2370.77|0
1647351740000|2022-03-15 13:42:20|2370.71|2370.71|2370.71|2370.71|2370.71|2370.71|2370.71|2370.71|0
1647351750000|2022-03-15 13:42:30|2370.65|2370.65|2369.56|2369.56|2370.65|2370.65|2369.56|2369.56|0
1647351760000|2022-03-15 13:42:40|2369.68|2369.68|2370.22|2370.22|2370.22|2370.22|2369.68|2369.68|0
1647351770000|2022-03-15 13:42:50|2370.7|2370.7|2370.81|2370.81|2370.81|2370.81|2370.7|2370.7|0
1647351790000|2022-03-15 13:43:10|2370.68|2370.68|2370.68|2370.68|2370.68|2370.68|2370.68|2370.68|0
1647351800000|2022-03-15 13:43:20|2370.61|2370.61|2370.46|2370.46|2370.61|2370.61|2370.46|2370.46|0
1647351810000|2022-03-15 13:43:30|2370.38|2370.38|2370.31|2370.31|2370.38|2370.38|2370.31|2370.31|0
1647351820000|2022-03-15 13:43:40|2370.2|2370.2|2369.88|2369.88|2370.2|2370.2|2369.88|2369.88|0
1647351830000|2022-03-15 13:43:50|2369.77|2369.77|2369.68|2369.68|2369.84|2369.84|2369.68|2369.68|0
1647351840000|2022-03-15 13:44:00|2369.81|2369.81|2369.74|2369.74|2369.95|2369.95|2369.74|2369.74|0
1647351850000|2022-03-15 13:44:10|2369.47|2369.47|2369.83|2369.83|2369.83|2369.83|2369.47|2369.47|0
1647351860000|2022-03-15 13:44:20|2370.22|2370.22|2371.01|2371.01|2371.01|2371.01|2370.22|2370.22|0
1647351870000|2022-03-15 13:44:30|2370.85|2370.85|2371|2371|2371|2371|2370.85|2370.85|0
1647351900000|2022-03-15 13:45:00|2371.26|2371.26|2371.93|2371.93|2372|2372|2371.26|2371.26|0
1647351910000|2022-03-15 13:45:10|2371.8|2371.8|2371.59|2371.59|2371.8|2371.8|2371.59|2371.59|0
1647351920000|2022-03-15 13:45:20|2371.11|2371.11|2370.3|2370.3|2371.11|2371.11|2370.3|2370.3|0
1647351930000|2022-03-15 13:45:30|2370.48|2370.48|2370.36|2370.36|2370.48|2370.48|2370.36|2370.36|0
1647351940000|2022-03-15 13:45:40|2370.42|2370.42|2370.01|2370.01|2370.42|2370.42|2370.01|2370.01|0
1647351950000|2022-03-15 13:45:50|2369.95|2369.95|2369.85|2369.85|2370.01|2370.01|2369.85|2369.85|0
1647351970000|2022-03-15 13:46:10|2369.54|2369.54|2369.52|2369.52|2369.62|2369.62|2369.52|2369.52|0
1647351980000|2022-03-15 13:46:20|2369.26|2369.26|2369.65|2369.65|2369.65|2369.65|2369.26|2369.26|0
1647351990000|2022-03-15 13:46:30|2369.34|2369.34|2369.34|2369.34|2369.34|2369.34|2369.34|2369.34|0
1647352040000|2022-03-15 13:47:20|2369.47|2369.47|2369.34|2369.34|2369.47|2369.47|2369.34|2369.34|0
1647352060000|2022-03-15 13:47:40|2369.22|2369.22|2369.97|2369.97|2369.97|2369.97|2369.17|2369.17|0
1647352070000|2022-03-15 13:47:50|2370.1|2370.1|2370.1|2370.1|2370.1|2370.1|2370.1|2370.1|0
1647352130000|2022-03-15 13:48:50|2369.96|2369.96|2369.96|2369.96|2369.96|2369.96|2369.96|2369.96|0
1647352140000|2022-03-15 13:49:00|2370.07|2370.07|2370.07|2370.07|2370.07|2370.07|2370.07|2370.07|0
1647352150000|2022-03-15 13:49:10|2370.21|2370.21|2370.21|2370.21|2370.21|2370.21|2370.21|2370.21|0
1647352160000|2022-03-15 13:49:20|2370.09|2370.09|2370.87|2370.87|2370.87|2370.87|2370.09|2370.09|0
1647352170000|2022-03-15 13:49:30|2371.08|2371.08|2371.43|2371.43|2371.61|2371.61|2371.08|2371.08|0
1647352180000|2022-03-15 13:49:40|2371.58|2371.58|2372.1|2372.1|2372.1|2372.1|2371.58|2371.58|0
1647352220000|2022-03-15 13:50:20|2372.07|2372.07|2372.03|2372.03|2372.07|2372.07|2372.03|2372.03|0
1647352230000|2022-03-15 13:50:30|2371.79|2371.79|2371.43|2371.43|2371.79|2371.79|2371.43|2371.43|0
1647352240000|2022-03-15 13:50:40|2371.59|2371.59|2371.59|2371.59|2371.59|2371.59|2371.59|2371.59|0
1647352280000|2022-03-15 13:51:20|2371.67|2371.67|2371.82|2371.82|2371.82|2371.82|2371.67|2371.67|0
1647352290000|2022-03-15 13:51:30|2372.14|2372.14|2372.36|2372.36|2372.36|2372.36|2372.14|2372.14|0
1647352300000|2022-03-15 13:51:40|2372.84|2372.84|2373.16|2373.16|2373.16|2373.16|2372.84|2372.84|0
1647352310000|2022-03-15 13:51:50|2373|2373|2373|2373|2373|2373|2373|2373|0
1647352320000|2022-03-15 13:52:00|2373.32|2373.32|2373.48|2373.48|2373.48|2373.48|2373.32|2373.32|0
1647352330000|2022-03-15 13:52:10|2373.82|2373.82|2373.74|2373.74|2373.82|2373.82|2373.74|2373.74|0
1647352340000|2022-03-15 13:52:20|2374.38|2374.38|2374.18|2374.18|2374.38|2374.38|2374.06|2374.06|0
1647352350000|2022-03-15 13:52:30|2373.7|2373.7|2373.5|2373.5|2373.7|2373.7|2373.48|2373.48|0
1647352360000|2022-03-15 13:52:40|2373.55|2373.55|2373.55|2373.55|2373.55|2373.55|2373.55|2373.55|0
1647352370000|2022-03-15 13:52:50|2373.62|2373.62|2373.69|2373.69|2373.69|2373.69|2373.62|2373.62|0
1647352390000|2022-03-15 13:53:10|2373.47|2373.47|2373.36|2373.36|2373.47|2373.47|2373.36|2373.36|0
1647352400000|2022-03-15 13:53:20|2373.04|2373.04|2373.36|2373.36|2373.36|2373.36|2373.04|2373.04|0
1647352410000|2022-03-15 13:53:30|2373.52|2373.52|2373.52|2373.52|2373.52|2373.52|2373.52|2373.52|0
1647352460000|2022-03-15 13:54:20|2373.25|2373.25|2372.51|2372.51|2373.25|2373.25|2372.51|2372.51|0
1647352470000|2022-03-15 13:54:30|2372.55|2372.55|2372.55|2372.55|2372.55|2372.55|2372.4|2372.4|0
1647352480000|2022-03-15 13:54:40|2372.63|2372.63|2372.66|2372.66|2372.66|2372.66|2372.63|2372.63|0
1647352490000|2022-03-15 13:54:50|2372.77|2372.77|2372.77|2372.77|2372.77|2372.77|2372.77|2372.77|0
1647352500000|2022-03-15 13:55:00|2372.84|2372.84|2372.99|2372.99|2373.14|2373.14|2372.84|2372.84|0
1647352510000|2022-03-15 13:55:10|2372.88|2372.88|2372.88|2372.88|2372.88|2372.88|2372.88|2372.88|0
1647352520000|2022-03-15 13:55:20|2373.1|2373.1|2373.1|2373.1|2373.1|2373.1|2373.1|2373.1|0
1647352530000|2022-03-15 13:55:30|2373.73|2373.73|2374.1|2374.1|2374.1|2374.1|2373.73|2373.73|0
1647352540000|2022-03-15 13:55:40|2374.21|2374.21|2375.8|2375.8|2375.8|2375.8|2374.11|2374.11|0
1647352550000|2022-03-15 13:55:50|2375.72|2375.72|2375.72|2375.72|2375.88|2375.88|2375.72|2375.72|0
1647352560000|2022-03-15 13:56:00|2375.56|2375.56|2375.56|2375.56|2375.56|2375.56|2375.56|2375.56|0
1647352570000|2022-03-15 13:56:10|2375.49|2375.49|2375.56|2375.56|2375.56|2375.56|2375.49|2375.49|0
1647352580000|2022-03-15 13:56:20|2375.63|2375.63|2375.93|2375.93|2375.93|2375.93|2375.63|2375.63|0
1647352590000|2022-03-15 13:56:30|2375.62|2375.62|2375.62|2375.62|2375.62|2375.62|2375.62|2375.62|0
1647352600000|2022-03-15 13:56:40|2375.46|2375.46|2375.15|2375.15|2375.46|2375.46|2375.15|2375.15|0
1647352610000|2022-03-15 13:56:50|2374.93|2374.93|2375.22|2375.22|2375.22|2375.22|2374.79|2374.79|0
1647352620000|2022-03-15 13:57:00|2375.15|2375.15|2375.15|2375.15|2375.15|2375.15|2375.15|2375.15|0
1647352630000|2022-03-15 13:57:10|2375.07|2375.07|2375.07|2375.07|2375.07|2375.07|2375.07|2375.07|0
1647352640000|2022-03-15 13:57:20|2375.11|2375.11|2375.11|2375.11|2375.11|2375.11|2375.11|2375.11|0
1647352650000|2022-03-15 13:57:30|2374.95|2374.95|2374.95|2374.95|2374.95|2374.95|2374.95|2374.95|0
1647352660000|2022-03-15 13:57:40|2375.43|2375.43|2375.43|2375.43|2375.43|2375.43|2375.43|2375.43|0
1647352690000|2022-03-15 13:58:10|2375.11|2375.11|2375.11|2375.11|2375.11|2375.11|2375.11|2375.11|0
1647352700000|2022-03-15 13:58:20|2374.95|2374.95|2374.74|2374.74|2374.95|2374.95|2374.74|2374.74|0
1647352710000|2022-03-15 13:58:30|2374.95|2374.95|2375.28|2375.28|2375.28|2375.28|2374.95|2374.95|0
1647352720000|2022-03-15 13:58:40|2375.42|2375.42|2375.42|2375.42|2375.42|2375.42|2375.42|2375.42|0
1647352730000|2022-03-15 13:58:50|2375.62|2375.62|2375.62|2375.62|2375.68|2375.68|2375.62|2375.62|0
1647352740000|2022-03-15 13:59:00|2375.68|2375.68|2375.68|2375.68|2375.68|2375.68|2375.68|2375.68|0
1647352750000|2022-03-15 13:59:10|2376.16|2376.16|2376.16|2376.16|2376.16|2376.16|2376.16|2376.16|0
1647352760000|2022-03-15 13:59:20|2376.31|2376.31|2376.15|2376.15|2376.31|2376.31|2376.15|2376.15|0
1647352770000|2022-03-15 13:59:30|2376.22|2376.22|2376.09|2376.09|2376.22|2376.22|2376.09|2376.09|0
1647352780000|2022-03-15 13:59:40|2375.94|2375.94|2375.94|2375.94|2375.94|2375.94|2375.94|2375.94|0
1647352790000|2022-03-15 13:59:50|2375.79|2375.79|2375.79|2375.79|2375.79|2375.79|2375.79|2375.79|0
1647352800000|2022-03-15 14:00:00|2375.85|2375.85|2374.5|2374.5|2375.85|2375.85|2374.5|2374.5|0
1647352810000|2022-03-15 14:00:10|2374.65|2374.65|2375.09|2375.09|2375.09|2375.09|2374.65|2374.65|0
1647352820000|2022-03-15 14:00:20|2375.19|2375.19|2375.82|2375.82|2375.82|2375.82|2375.19|2375.19|0
1647352830000|2022-03-15 14:00:30|2375.89|2375.89|2375.89|2375.89|2375.89|2375.89|2375.89|2375.89|0
1647352840000|2022-03-15 14:00:40|2376.42|2376.42|2376.53|2376.53|2376.6|2376.6|2376.42|2376.42|0
1647352860000|2022-03-15 14:01:00|2376.59|2376.59|2376.53|2376.53|2376.59|2376.59|2376.53|2376.53|0
1647352870000|2022-03-15 14:01:10|2376.64|2376.64|2376.64|2376.64|2376.64|2376.64|2376.64|2376.64|0
1647352880000|2022-03-15 14:01:20|2376.72|2376.72|2376.26|2376.26|2376.72|2376.72|2376.26|2376.26|0
1647352890000|2022-03-15 14:01:30|2376.19|2376.19|2376.01|2376.01|2376.19|2376.19|2375.94|2375.94|0
1647352910000|2022-03-15 14:01:50|2375.7|2375.7|2375.7|2375.7|2375.7|2375.7|2375.7|2375.7|0
1647352920000|2022-03-15 14:02:00|2375.64|2375.64|2375.53|2375.53|2375.64|2375.64|2375.5|2375.5|0
1647352930000|2022-03-15 14:02:10|2375.46|2375.46|2375.54|2375.54|2375.54|2375.54|2375.46|2375.46|0
1647352940000|2022-03-15 14:02:20|2375.61|2375.61|2375.61|2375.61|2375.61|2375.61|2375.61|2375.61|0
1647352950000|2022-03-15 14:02:30|2375.67|2375.67|2375.67|2375.67|2375.67|2375.67|2375.67|2375.67|0
1647352960000|2022-03-15 14:02:40|2375.56|2375.56|2374.93|2374.93|2375.56|2375.56|2374.91|2374.91|0
1647352970000|2022-03-15 14:02:50|2374.81|2374.81|2374.94|2374.94|2375|2375|2374.81|2374.81|0
1647352980000|2022-03-15 14:03:00|2375.05|2375.05|2375.61|2375.61|2375.61|2375.61|2374.92|2374.92|0
1647352990000|2022-03-15 14:03:10|2375.75|2375.75|2376.14|2376.14|2376.14|2376.14|2375.75|2375.75|0
1647353000000|2022-03-15 14:03:20|2376.01|2376.01|2376.01|2376.01|2376.01|2376.01|2376.01|2376.01|0
1647353020000|2022-03-15 14:03:40|2376.06|2376.06|2376.06|2376.06|2376.06|2376.06|2376.06|2376.06|0
1647353030000|2022-03-15 14:03:50|2375.75|2375.75|2375.75|2375.75|2375.75|2375.75|2375.75|2375.75|0
1647353040000|2022-03-15 14:04:00|2375.91|2375.91|2375.98|2375.98|2375.98|2375.98|2375.91|2375.91|0
1647353050000|2022-03-15 14:04:10|2376.02|2376.02|2376.63|2376.63|2376.79|2376.79|2376.02|2376.02|0
1647353060000|2022-03-15 14:04:20|2376.69|2376.69|2376.37|2376.37|2376.69|2376.69|2376.37|2376.37|0
1647353070000|2022-03-15 14:04:30|2376.25|2376.25|2376.25|2376.25|2376.25|2376.25|2376.25|2376.25|0
1647353080000|2022-03-15 14:04:40|2376.32|2376.32|2376.39|2376.39|2376.39|2376.39|2376.32|2376.32|0
1647353090000|2022-03-15 14:04:50|2376.26|2376.26|2376.11|2376.11|2376.26|2376.26|2376.11|2376.11|0
1647353100000|2022-03-15 14:05:00|2376.05|2376.05|2376.16|2376.16|2376.16|2376.16|2376.05|2376.05|0
1647353110000|2022-03-15 14:05:10|2376.29|2376.29|2376.32|2376.32|2376.32|2376.32|2376.29|2376.29|0
1647353120000|2022-03-15 14:05:20|2376.47|2376.47|2376.47|2376.47|2376.47|2376.47|2376.47|2376.47|0
1647353130000|2022-03-15 14:05:30|2376.54|2376.54|2376.25|2376.25|2376.54|2376.54|2376.25|2376.25|0
1647353140000|2022-03-15 14:05:40|2376.33|2376.33|2376.33|2376.33|2376.33|2376.33|2376.33|2376.33|0
1647353150000|2022-03-15 14:05:50|2376.46|2376.46|2376.59|2376.59|2376.59|2376.59|2376.46|2376.46|0
1647353160000|2022-03-15 14:06:00|2376.46|2376.46|2376.42|2376.42|2376.46|2376.46|2376.42|2376.42|0
1647353170000|2022-03-15 14:06:10|2376.29|2376.29|2376.45|2376.45|2376.45|2376.45|2376.29|2376.29|0
1647353180000|2022-03-15 14:06:20|2376.39|2376.39|2376.33|2376.33|2376.39|2376.39|2376.33|2376.33|0
1647353190000|2022-03-15 14:06:30|2376.26|2376.26|2376.26|2376.26|2376.26|2376.26|2376.26|2376.26|0
1647353200000|2022-03-15 14:06:40|2376.15|2376.15|2376.04|2376.04|2376.15|2376.15|2375.93|2375.93|0
1647353210000|2022-03-15 14:06:50|2376.18|2376.18|2376.18|2376.18|2376.18|2376.18|2376.18|2376.18|0
1647353220000|2022-03-15 14:07:00|2376.11|2376.11|2376.23|2376.23|2376.23|2376.23|2376.11|2376.11|0
1647353230000|2022-03-15 14:07:10|2376.17|2376.17|2376.24|2376.24|2376.39|2376.39|2376.17|2376.17|0
1647353240000|2022-03-15 14:07:20|2376.18|2376.18|2376.18|2376.18|2376.18|2376.18|2376.18|2376.18|0
1647353250000|2022-03-15 14:07:30|2376.12|2376.12|2376.05|2376.05|2376.12|2376.12|2376.05|2376.05|0
1647353260000|2022-03-15 14:07:40|2375.92|2375.92|2375.26|2375.26|2375.92|2375.92|2375.17|2375.17|0
1647353270000|2022-03-15 14:07:50|2375.37|2375.37|2375.4|2375.4|2375.4|2375.4|2375.37|2375.37|0
1647353280000|2022-03-15 14:08:00|2375.56|2375.56|2375.5|2375.5|2375.56|2375.56|2375.34|2375.34|0
1647353310000|2022-03-15 14:08:30|2375.56|2375.56|2375.56|2375.56|2375.56|2375.56|2375.56|2375.56|0
1647353320000|2022-03-15 14:08:40|2375.48|2375.48|2375.21|2375.21|2375.48|2375.48|2375.21|2375.21|0
1647353340000|2022-03-15 14:09:00|2375.08|2375.08|2374.87|2374.87|2375.08|2375.08|2374.87|2374.87|0
1647353350000|2022-03-15 14:09:10|2374.81|2374.81|2374.81|2374.81|2374.81|2374.81|2374.81|2374.81|0
1647353360000|2022-03-15 14:09:20|2374.69|2374.69|2373.49|2373.49|2374.69|2374.69|2373.49|2373.49|0
1647353380000|2022-03-15 14:09:40|2373.2|2373.2|2372.51|2372.51|2373.2|2373.2|2372.51|2372.51|0
1647353400000|2022-03-15 14:10:00|2372.43|2372.43|2372.4|2372.4|2372.56|2372.56|2372.4|2372.4|0
1647353420000|2022-03-15 14:10:20|2372.55|2372.55|2373.46|2373.46|2373.6|2373.6|2372.55|2372.55|0
1647353430000|2022-03-15 14:10:30|2373.52|2373.52|2373.51|2373.51|2373.62|2373.62|2373.46|2373.46|0
1647353440000|2022-03-15 14:10:40|2373.43|2373.43|2373.07|2373.07|2373.43|2373.43|2373.07|2373.07|0
1647353460000|2022-03-15 14:11:00|2373|2373|2373|2373|2373|2373|2373|2373|0
1647353470000|2022-03-15 14:11:10|2372.96|2372.96|2372.55|2372.55|2372.96|2372.96|2372.47|2372.47|0
1647353480000|2022-03-15 14:11:20|2372.42|2372.42|2372.36|2372.36|2372.48|2372.48|2372.36|2372.36|0
1647353490000|2022-03-15 14:11:30|2372.42|2372.42|2372.02|2372.02|2372.42|2372.42|2372.02|2372.02|0
1647353500000|2022-03-15 14:11:40|2371.54|2371.54|2371.54|2371.54|2371.54|2371.54|2371.54|2371.54|0
1647353510000|2022-03-15 14:11:50|2371.48|2371.48|2370.58|2370.58|2371.48|2371.48|2370.58|2370.58|0
1647353520000|2022-03-15 14:12:00|2370.52|2370.52|2370.55|2370.55|2370.55|2370.55|2370.52|2370.52|0
1647353550000|2022-03-15 14:12:30|2370.42|2370.42|2368.99|2368.99|2370.42|2370.42|2368.86|2368.86|0
1647353560000|2022-03-15 14:12:40|2368.72|2368.72|2368.72|2368.72|2368.72|2368.72|2368.72|2368.72|0
1647353570000|2022-03-15 14:12:50|2368.86|2368.86|2368.72|2368.72|2368.86|2368.86|2368.59|2368.59|0
1647353590000|2022-03-15 14:13:10|2368.86|2368.86|2369.8|2369.8|2369.8|2369.8|2368.79|2368.79|0
1647353600000|2022-03-15 14:13:20|2369.72|2369.72|2369.51|2369.51|2369.72|2369.72|2369.51|2369.51|0
1647353610000|2022-03-15 14:13:30|2369.58|2369.58|2369.58|2369.58|2369.58|2369.58|2369.58|2369.58|0
1647353620000|2022-03-15 14:13:40|2369.5|2369.5|2369.24|2369.24|2369.5|2369.5|2369.24|2369.24|0
1647353640000|2022-03-15 14:14:00|2368.76|2368.76|2368.63|2368.63|2368.76|2368.76|2368.63|2368.63|0
1647353660000|2022-03-15 14:14:20|2368.49|2368.49|2368.49|2368.49|2368.49|2368.49|2368.49|2368.49|0
1647353680000|2022-03-15 14:14:40|2368.33|2368.33|2368.26|2368.26|2368.33|2368.33|2368.26|2368.26|0
1647353700000|2022-03-15 14:15:00|2368.18|2368.18|2368.35|2368.35|2368.35|2368.35|2368.18|2368.18|0
1647353710000|2022-03-15 14:15:10|2368.48|2368.48|2368.61|2368.61|2368.61|2368.61|2368.48|2368.48|0
1647353720000|2022-03-15 14:15:20|2368.5|2368.5|2368.64|2368.64|2368.64|2368.64|2368.5|2368.5|0
1647353750000|2022-03-15 14:15:50|2368.87|2368.87|2368.87|2368.87|2368.87|2368.87|2368.87|2368.87|0
1647353760000|2022-03-15 14:16:00|2369.09|2369.09|2369.33|2369.33|2369.36|2369.36|2368.82|2368.82|0
1647353770000|2022-03-15 14:16:10|2369.25|2369.25|2369.26|2369.26|2369.51|2369.51|2369.25|2369.25|0
1647353780000|2022-03-15 14:16:20|2369.13|2369.13|2366.84|2366.84|2369.13|2369.13|2366.63|2366.63|0
1647353790000|2022-03-15 14:16:30|2366.95|2366.95|2366.88|2366.88|2367.03|2367.03|2366.88|2366.88|0
1647353800000|2022-03-15 14:16:40|2366.96|2366.96|2366.96|2366.96|2366.96|2366.96|2366.96|2366.96|0
1647353820000|2022-03-15 14:17:00|2367.28|2367.28|2367.48|2367.48|2367.48|2367.48|2367.28|2367.28|0
1647353830000|2022-03-15 14:17:10|2367.33|2367.33|2367.26|2367.26|2367.33|2367.33|2367.2|2367.2|0
1647353840000|2022-03-15 14:17:20|2367.38|2367.38|2367.74|2367.74|2367.74|2367.74|2367.32|2367.32|0
1647353850000|2022-03-15 14:17:30|2367.52|2367.52|2368.05|2368.05|2368.05|2368.05|2367.52|2367.52|0
1647353860000|2022-03-15 14:17:40|2368.21|2368.21|2368.21|2368.21|2368.35|2368.35|2368.21|2368.21|0
1647353870000|2022-03-15 14:17:50|2368.15|2368.15|2367.93|2367.93|2368.15|2368.15|2367.93|2367.93|0
1647353880000|2022-03-15 14:18:00|2367.78|2367.78|2367.78|2367.78|2367.78|2367.78|2367.78|2367.78|0
1647353890000|2022-03-15 14:18:10|2367.82|2367.82|2368.64|2368.64|2368.64|2368.64|2367.82|2367.82|0
1647353920000|2022-03-15 14:18:40|2368.51|2368.51|2368.39|2368.39|2368.51|2368.51|2368.39|2368.39|0
1647353930000|2022-03-15 14:18:50|2368.32|2368.32|2368.37|2368.37|2368.44|2368.44|2368|2368|0
1647353940000|2022-03-15 14:19:00|2368.29|2368.29|2368.2|2368.2|2368.29|2368.29|2367.95|2367.95|0
1647353950000|2022-03-15 14:19:10|2368.04|2368.04|2368.04|2368.04|2368.04|2368.04|2368.04|2368.04|0
1647353960000|2022-03-15 14:19:20|2367.88|2367.88|2367.72|2367.72|2368.12|2368.12|2367.72|2367.72|0
1647353970000|2022-03-15 14:19:30|2367.58|2367.58|2367.36|2367.36|2367.58|2367.58|2367.36|2367.36|0
1647353990000|2022-03-15 14:19:50|2367.68|2367.68|2367.53|2367.53|2367.68|2367.68|2367.53|2367.53|0
1647354000000|2022-03-15 14:20:00|2367.6|2367.6|2367.46|2367.46|2367.6|2367.6|2367.46|2367.46|0
1647354010000|2022-03-15 14:20:10|2367.62|2367.62|2368.11|2368.11|2368.15|2368.15|2367.62|2367.62|0
1647354020000|2022-03-15 14:20:20|2368.08|2368.08|2368.21|2368.21|2368.21|2368.21|2368.08|2368.08|0
1647354030000|2022-03-15 14:20:30|2368.27|2368.27|2369.45|2369.45|2369.52|2369.52|2368.27|2368.27|0
1647354040000|2022-03-15 14:20:40|2369.37|2369.37|2369.49|2369.49|2369.49|2369.49|2369.37|2369.37|0
1647354050000|2022-03-15 14:20:50|2369.2|2369.2|2368.18|2368.18|2369.2|2369.2|2368.18|2368.18|0
1647354070000|2022-03-15 14:21:10|2368.25|2368.25|2368.25|2368.25|2368.25|2368.25|2368.25|2368.25|0
1647354080000|2022-03-15 14:21:20|2368.36|2368.36|2368.36|2368.36|2368.36|2368.36|2368.36|2368.36|0
1647354090000|2022-03-15 14:21:30|2368.47|2368.47|2368.26|2368.26|2368.47|2368.47|2368.26|2368.26|0
1647354100000|2022-03-15 14:21:40|2368.37|2368.37|2368.37|2368.37|2368.37|2368.37|2368.37|2368.37|0
1647354110000|2022-03-15 14:21:50|2368.31|2368.31|2367.99|2367.99|2368.31|2368.31|2367.99|2367.99|0
1647354120000|2022-03-15 14:22:00|2367.92|2367.92|2367.92|2367.92|2367.92|2367.92|2367.92|2367.92|0
1647354130000|2022-03-15 14:22:10|2368.08|2368.08|2368.18|2368.18|2368.18|2368.18|2367.86|2367.86|0
1647354140000|2022-03-15 14:22:20|2368.11|2368.11|2368.33|2368.33|2368.33|2368.33|2368.11|2368.11|0
1647354150000|2022-03-15 14:22:30|2368.48|2368.48|2368.67|2368.67|2368.67|2368.67|2368.48|2368.48|0
1647354160000|2022-03-15 14:22:40|2368.61|2368.61|2368.42|2368.42|2368.61|2368.61|2368.42|2368.42|0
1647354170000|2022-03-15 14:22:50|2368.37|2368.37|2368.37|2368.37|2368.37|2368.37|2368.37|2368.37|0
1647354180000|2022-03-15 14:23:00|2368.15|2368.15|2368.28|2368.28|2368.28|2368.28|2368.1|2368.1|0
1647354200000|2022-03-15 14:23:20|2368.21|2368.21|2368.32|2368.32|2368.32|2368.32|2368.21|2368.21|0
1647354220000|2022-03-15 14:23:40|2368.38|2368.38|2368.38|2368.38|2368.44|2368.44|2368.24|2368.24|0
1647354230000|2022-03-15 14:23:50|2368.02|2368.02|2367.87|2367.87|2368.02|2368.02|2367.87|2367.87|0
1647354240000|2022-03-15 14:24:00|2367.76|2367.76|2367.83|2367.83|2367.83|2367.83|2367.76|2367.76|0
1647354260000|2022-03-15 14:24:20|2367.99|2367.99|2367.91|2367.91|2367.99|2367.99|2367.91|2367.91|0
1647354270000|2022-03-15 14:24:30|2367.95|2367.95|2367.82|2367.82|2367.95|2367.95|2367.82|2367.82|0
1647354280000|2022-03-15 14:24:40|2367.95|2367.95|2368.21|2368.21|2368.21|2368.21|2367.95|2367.95|0
1647354290000|2022-03-15 14:24:50|2368.29|2368.29|2368.25|2368.25|2368.39|2368.39|2368.25|2368.25|0
1647354300000|2022-03-15 14:25:00|2367.99|2367.99|2367.99|2367.99|2367.99|2367.99|2367.99|2367.99|0
1647354320000|2022-03-15 14:25:20|2368.1|2368.1|2368.03|2368.03|2368.18|2368.18|2368.03|2368.03|0
1647354330000|2022-03-15 14:25:30|2368.08|2368.08|2368.24|2368.24|2368.24|2368.24|2368.08|2368.08|0
1647354340000|2022-03-15 14:25:40|2367.92|2367.92|2367.84|2367.84|2367.92|2367.92|2367.84|2367.84|0
1647354350000|2022-03-15 14:25:50|2367.77|2367.77|2367.77|2367.77|2367.77|2367.77|2367.77|2367.77|0
1647354360000|2022-03-15 14:26:00|2367.8|2367.8|2367.6|2367.6|2367.83|2367.83|2367.6|2367.6|0
1647354370000|2022-03-15 14:26:10|2367.37|2367.37|2366.49|2366.49|2367.37|2367.37|2366.49|2366.49|0
1647354380000|2022-03-15 14:26:20|2366.43|2366.43|2366.35|2366.35|2366.43|2366.43|2366.35|2366.35|0
1647354390000|2022-03-15 14:26:30|2366.43|2366.43|2366.91|2366.91|2366.91|2366.91|2366.43|2366.43|0
1647354400000|2022-03-15 14:26:40|2366.97|2366.97|2366.94|2366.94|2367|2367|2366.94|2366.94|0
1647354420000|2022-03-15 14:27:00|2366.86|2366.86|2366.86|2366.86|2366.86|2366.86|2366.86|2366.86|0
1647354440000|2022-03-15 14:27:20|2366.81|2366.81|2366.97|2366.97|2367.05|2367.05|2366.73|2366.73|0
1647354450000|2022-03-15 14:27:30|2367.1|2367.1|2366.94|2366.94|2367.1|2367.1|2366.94|2366.94|0
1647354460000|2022-03-15 14:27:40|2367.07|2367.07|2367.76|2367.76|2367.76|2367.76|2367.07|2367.07|0
1647354470000|2022-03-15 14:27:50|2367.65|2367.65|2367.86|2367.86|2367.86|2367.86|2367.65|2367.65|0
1647354480000|2022-03-15 14:28:00|2367.9|2367.9|2367.96|2367.96|2367.96|2367.96|2367.9|2367.9|0
1647354490000|2022-03-15 14:28:10|2368.04|2368.04|2368.04|2368.04|2368.04|2368.04|2368.04|2368.04|0
1647354500000|2022-03-15 14:28:20|2368.11|2368.11|2368.42|2368.42|2368.53|2368.53|2368.11|2368.11|0
1647354510000|2022-03-15 14:28:30|2368.5|2368.5|2369.09|2369.09|2369.13|2369.13|2368.5|2368.5|0
1647354520000|2022-03-15 14:28:40|2369.23|2369.23|2368.96|2368.96|2369.23|2369.23|2368.96|2368.96|0
1647354530000|2022-03-15 14:28:50|2368.89|2368.89|2368.61|2368.61|2368.89|2368.89|2368.61|2368.61|0
1647354540000|2022-03-15 14:29:00|2368.53|2368.53|2368.45|2368.45|2368.57|2368.57|2368.45|2368.45|0
1647354560000|2022-03-15 14:29:20|2368.51|2368.51|2368.51|2368.51|2368.51|2368.51|2368.51|2368.51|0
1647354570000|2022-03-15 14:29:30|2368.66|2368.66|2368.66|2368.66|2368.66|2368.66|2368.66|2368.66|0
1647354580000|2022-03-15 14:29:40|2368.52|2368.52|2368.66|2368.66|2368.66|2368.66|2368.52|2368.52|0
1647354590000|2022-03-15 14:29:50|2368.78|2368.78|2368.78|2368.78|2368.78|2368.78|2368.78|2368.78|0
1647354600000|2022-03-15 14:30:00|2369.17|2369.17|2369.92|2369.92|2370.05|2370.05|2369.17|2369.17|0
1647354610000|2022-03-15 14:30:10|2369.84|2369.84|2369.79|2369.79|2369.91|2369.91|2369.79|2369.79|0
1647354630000|2022-03-15 14:30:30|2369.55|2369.55|2369.55|2369.55|2369.55|2369.55|2369.55|2369.55|0
1647354640000|2022-03-15 14:30:40|2369.71|2369.71|2369.6|2369.6|2369.71|2369.71|2369.6|2369.6|0
1647354650000|2022-03-15 14:30:50|2369.67|2369.67|2369.67|2369.67|2369.67|2369.67|2369.67|2369.67|0
1647354670000|2022-03-15 14:31:10|2369.51|2369.51|2370.32|2370.32|2370.36|2370.36|2369.51|2369.51|0
1647354680000|2022-03-15 14:31:20|2370.44|2370.44|2370.6|2370.6|2370.6|2370.6|2370.44|2370.44|0
1647354690000|2022-03-15 14:31:30|2370.49|2370.49|2370.57|2370.57|2370.57|2370.57|2370.49|2370.49|0
1647354700000|2022-03-15 14:31:40|2370.65|2370.65|2370.93|2370.93|2370.93|2370.93|2370.57|2370.57|0
1647354710000|2022-03-15 14:31:50|2371.06|2371.06|2371.45|2371.45|2371.52|2371.52|2371.06|2371.06|0
1647354720000|2022-03-15 14:32:00|2371.32|2371.32|2371.45|2371.45|2371.45|2371.45|2371.32|2371.32|0
1647354730000|2022-03-15 14:32:10|2371.52|2371.52|2371.58|2371.58|2371.6|2371.6|2371.52|2371.52|0
1647354740000|2022-03-15 14:32:20|2371.26|2371.26|2371.26|2371.26|2371.26|2371.26|2371.26|2371.26|0
1647354750000|2022-03-15 14:32:30|2371.18|2371.18|2371.11|2371.11|2371.18|2371.18|2371.11|2371.11|0
1647354760000|2022-03-15 14:32:40|2371.01|2371.01|2370.97|2370.97|2371.01|2371.01|2370.97|2370.97|0
1647354770000|2022-03-15 14:32:50|2370.94|2370.94|2370.19|2370.19|2370.94|2370.94|2370.19|2370.19|0
1647354780000|2022-03-15 14:33:00|2370.05|2370.05|2369.62|2369.62|2370.05|2370.05|2369.62|2369.62|0
1647354790000|2022-03-15 14:33:10|2369.56|2369.56|2369.47|2369.47|2369.56|2369.56|2369.41|2369.41|0
1647354800000|2022-03-15 14:33:20|2369.31|2369.31|2369.31|2369.31|2369.31|2369.31|2369.31|2369.31|0
1647354820000|2022-03-15 14:33:40|2369.23|2369.23|2369.23|2369.23|2369.23|2369.23|2369.23|2369.23|0
1647354830000|2022-03-15 14:33:50|2369.5|2369.5|2369.68|2369.68|2369.68|2369.68|2369.5|2369.5|0
1647354840000|2022-03-15 14:34:00|2369.61|2369.61|2370.49|2370.49|2370.49|2370.49|2369.39|2369.39|0
1647354850000|2022-03-15 14:34:10|2370.72|2370.72|2371.35|2371.35|2371.35|2371.35|2370.72|2370.72|0
1647354860000|2022-03-15 14:34:20|2371.27|2371.27|2370.97|2370.97|2371.27|2371.27|2370.97|2370.97|0
1647354880000|2022-03-15 14:34:40|2370.91|2370.91|2371.02|2371.02|2371.02|2371.02|2370.91|2370.91|0
1647354900000|2022-03-15 14:35:00|2371.34|2371.34|2371.34|2371.34|2371.34|2371.34|2371.34|2371.34|0
1647354910000|2022-03-15 14:35:10|2371.5|2371.5|2371.81|2371.81|2371.81|2371.81|2371.5|2371.5|0
1647354930000|2022-03-15 14:35:30|2372.04|2372.04|2372.33|2372.33|2372.33|2372.33|2372.04|2372.04|0
1647354940000|2022-03-15 14:35:40|2372.2|2372.2|2372.42|2372.42|2372.42|2372.42|2372.2|2372.2|0
1647354950000|2022-03-15 14:35:50|2372.36|2372.36|2373.06|2373.06|2373.06|2373.06|2372.36|2372.36|0
1647354960000|2022-03-15 14:36:00|2373.21|2373.21|2373.75|2373.75|2373.75|2373.75|2373.21|2373.21|0
1647354970000|2022-03-15 14:36:10|2373.8|2373.8|2374.06|2374.06|2374.06|2374.06|2373.8|2373.8|0
1647354980000|2022-03-15 14:36:20|2373.91|2373.91|2373.83|2373.83|2373.91|2373.91|2373.83|2373.83|0
1647354990000|2022-03-15 14:36:30|2373.96|2373.96|2373.96|2373.96|2373.96|2373.96|2373.96|2373.96|0
1647355000000|2022-03-15 14:36:40|2374.09|2374.09|2373.83|2373.83|2374.09|2374.09|2373.83|2373.83|0
1647355010000|2022-03-15 14:36:50|2373.99|2373.99|2373.6|2373.6|2373.99|2373.99|2373.6|2373.6|0
1647355020000|2022-03-15 14:37:00|2373.44|2373.44|2373.38|2373.38|2373.44|2373.44|2373.38|2373.38|0
1647355030000|2022-03-15 14:37:10|2373.53|2373.53|2374.16|2374.16|2374.16|2374.16|2373.53|2373.53|0
1647355040000|2022-03-15 14:37:20|2374.22|2374.22|2374.5|2374.5|2374.5|2374.5|2374.22|2374.22|0
1647355050000|2022-03-15 14:37:30|2374.61|2374.61|2375.2|2375.2|2375.2|2375.2|2374.61|2374.61|0
1647355060000|2022-03-15 14:37:40|2375.35|2375.35|2375.43|2375.43|2375.43|2375.43|2375.35|2375.35|0
1647355070000|2022-03-15 14:37:50|2375.57|2375.57|2376.03|2376.03|2376.03|2376.03|2375.57|2375.57|0
1647355080000|2022-03-15 14:38:00|2376.19|2376.19|2376.69|2376.69|2376.69|2376.69|2376.19|2376.19|0
1647355090000|2022-03-15 14:38:10|2376.81|2376.81|2376.81|2376.81|2376.81|2376.81|2376.81|2376.81|0
1647355100000|2022-03-15 14:38:20|2377.12|2377.12|2377.44|2377.44|2377.44|2377.44|2377.12|2377.12|0
1647355110000|2022-03-15 14:38:30|2377.36|2377.36|2377.05|2377.05|2377.36|2377.36|2377.05|2377.05|0
1647355120000|2022-03-15 14:38:40|2376.82|2376.82|2376.34|2376.34|2376.82|2376.82|2376.22|2376.22|0
1647355140000|2022-03-15 14:39:00|2376.47|2376.47|2376.62|2376.62|2376.62|2376.62|2376.47|2376.47|0
1647355150000|2022-03-15 14:39:10|2376.78|2376.78|2376.7|2376.7|2376.78|2376.78|2376.7|2376.7|0
1647355180000|2022-03-15 14:39:40|2376.78|2376.78|2376.78|2376.78|2376.78|2376.78|2376.78|2376.78|0
1647355190000|2022-03-15 14:39:50|2376.94|2376.94|2376.94|2376.94|2376.94|2376.94|2376.94|2376.94|0
1647355200000|2022-03-15 14:40:00|2377.05|2377.05|2377.05|2377.05|2377.05|2377.05|2377.05|2377.05|0
1647355210000|2022-03-15 14:40:10|2377.12|2377.12|2377.78|2377.78|2377.91|2377.91|2377.12|2377.12|0
1647355220000|2022-03-15 14:40:20|2378.02|2378.02|2378.31|2378.31|2378.31|2378.31|2378.02|2378.02|0
1647355230000|2022-03-15 14:40:30|2378.42|2378.42|2378.64|2378.64|2378.64|2378.64|2378.42|2378.42|0
1647355240000|2022-03-15 14:40:40|2378.48|2378.48|2378.48|2378.48|2378.48|2378.48|2378.48|2378.48|0
1647355250000|2022-03-15 14:40:50|2378.62|2378.62|2379.18|2379.18|2379.18|2379.18|2378.62|2378.62|0
1647355260000|2022-03-15 14:41:00|2379.31|2379.31|2378.76|2378.76|2379.59|2379.59|2378.76|2378.76|0
1647355270000|2022-03-15 14:41:10|2378.65|2378.65|2378.23|2378.23|2378.65|2378.65|2378.23|2378.23|0
1647355280000|2022-03-15 14:41:20|2378.29|2378.29|2377.53|2377.53|2378.29|2378.29|2377.53|2377.53|0
1647355290000|2022-03-15 14:41:30|2377.45|2377.45|2377.47|2377.47|2377.61|2377.61|2377.45|2377.45|0
1647355300000|2022-03-15 14:41:40|2377.54|2377.54|2377.22|2377.22|2377.6|2377.6|2377.22|2377.22|0
1647355310000|2022-03-15 14:41:50|2377.15|2377.15|2377|2377|2377.15|2377.15|2376.93|2376.93|0
1647355320000|2022-03-15 14:42:00|2377.08|2377.08|2377.26|2377.26|2377.26|2377.26|2377.08|2377.08|0
1647355340000|2022-03-15 14:42:20|2377.39|2377.39|2377.39|2377.39|2377.39|2377.39|2377.39|2377.39|0
1647355350000|2022-03-15 14:42:30|2377.62|2377.62|2377.62|2377.62|2377.62|2377.62|2377.62|2377.62|0
1647355360000|2022-03-15 14:42:40|2377.48|2377.48|2377.11|2377.11|2377.48|2377.48|2377.11|2377.11|0
1647355370000|2022-03-15 14:42:50|2376.88|2376.88|2376.08|2376.08|2376.88|2376.88|2376.08|2376.08|0
1647355390000|2022-03-15 14:43:10|2376.01|2376.01|2376.44|2376.44|2376.44|2376.44|2376.01|2376.01|0
1647355400000|2022-03-15 14:43:20|2376.51|2376.51|2376.78|2376.78|2376.85|2376.85|2376.51|2376.51|0
1647355430000|2022-03-15 14:43:50|2376.56|2376.56|2376.48|2376.48|2376.56|2376.56|2376.42|2376.42|0
1647355440000|2022-03-15 14:44:00|2376.69|2376.69|2377.32|2377.32|2377.32|2377.32|2376.69|2376.69|0
1647355450000|2022-03-15 14:44:10|2377.38|2377.38|2378.66|2378.66|2378.72|2378.72|2377.38|2377.38|0
1647355460000|2022-03-15 14:44:20|2378.46|2378.46|2378.34|2378.34|2378.46|2378.46|2378.34|2378.34|0
1647355470000|2022-03-15 14:44:30|2378.11|2378.11|2377.38|2377.38|2378.11|2378.11|2377.31|2377.31|0
1647355480000|2022-03-15 14:44:40|2377.32|2377.32|2377.32|2377.32|2377.32|2377.32|2377.32|2377.32|0
1647355490000|2022-03-15 14:44:50|2377.19|2377.19|2377.19|2377.19|2377.19|2377.19|2377.19|2377.19|0
1647355500000|2022-03-15 14:45:00|2377.33|2377.33|2377.55|2377.55|2377.55|2377.55|2377.33|2377.33|0
1647355510000|2022-03-15 14:45:10|2377.87|2377.87|2377.87|2377.87|2377.87|2377.87|2377.87|2377.87|0
1647355520000|2022-03-15 14:45:20|2378.03|2378.03|2378.38|2378.38|2378.38|2378.38|2377.96|2377.96|0
1647355530000|2022-03-15 14:45:30|2378.45|2378.45|2378.61|2378.61|2378.61|2378.61|2378.45|2378.45|0
1647355540000|2022-03-15 14:45:40|2378.87|2378.87|2379.05|2379.05|2379.05|2379.05|2378.74|2378.74|0
1647355550000|2022-03-15 14:45:50|2378.83|2378.83|2379.26|2379.26|2379.26|2379.26|2378.76|2378.76|0
1647355560000|2022-03-15 14:46:00|2379.32|2379.32|2379.28|2379.28|2379.4|2379.4|2379.16|2379.16|0
1647355570000|2022-03-15 14:46:10|2379.5|2379.5|2379.5|2379.5|2379.5|2379.5|2379.5|2379.5|0
1647355600000|2022-03-15 14:46:40|2379.35|2379.35|2379.22|2379.22|2379.35|2379.35|2379.15|2379.15|0
1647355620000|2022-03-15 14:47:00|2379.3|2379.3|2379.75|2379.75|2379.75|2379.75|2379.3|2379.3|0
1647355630000|2022-03-15 14:47:10|2379.7|2379.7|2379.88|2379.88|2379.88|2379.88|2379.58|2379.58|0
1647355640000|2022-03-15 14:47:20|2380.01|2380.01|2379.93|2379.93|2380.01|2380.01|2379.93|2379.93|0
1647355650000|2022-03-15 14:47:30|2380.41|2380.41|2380.75|2380.75|2380.89|2380.89|2380.41|2380.41|0
1647355660000|2022-03-15 14:47:40|2380.59|2380.59|2380.46|2380.46|2380.59|2380.59|2380.46|2380.46|0
1647355670000|2022-03-15 14:47:50|2380.53|2380.53|2380.62|2380.62|2380.69|2380.69|2380.53|2380.53|0
1647355680000|2022-03-15 14:48:00|2380.78|2380.78|2380.4|2380.4|2380.78|2380.78|2380.4|2380.4|0
1647355690000|2022-03-15 14:48:10|2380.52|2380.52|2380.52|2380.52|2380.52|2380.52|2380.52|2380.52|0
1647355700000|2022-03-15 14:48:20|2380.67|2380.67|2381.1|2381.1|2381.1|2381.1|2380.67|2380.67|0
1647355710000|2022-03-15 14:48:30|2381.24|2381.24|2382.78|2382.78|2382.78|2382.78|2381.24|2381.24|0
1647355720000|2022-03-15 14:48:40|2383.02|2383.02|2383.66|2383.66|2383.66|2383.66|2382.94|2382.94|0
1647355730000|2022-03-15 14:48:50|2383.61|2383.61|2383.61|2383.61|2383.67|2383.67|2383.61|2383.61|0
1647355740000|2022-03-15 14:49:00|2384.06|2384.06|2384.78|2384.78|2384.78|2384.78|2384.06|2384.06|0
1647355750000|2022-03-15 14:49:10|2384.46|2384.46|2384.43|2384.43|2384.59|2384.59|2384.43|2384.43|0
1647355760000|2022-03-15 14:49:20|2384.62|2384.62|2384.62|2384.62|2384.62|2384.62|2384.62|2384.62|0
1647355770000|2022-03-15 14:49:30|2384.73|2384.73|2385.06|2385.06|2385.06|2385.06|2384.73|2384.73|0
1647355780000|2022-03-15 14:49:40|2385.2|2385.2|2385.2|2385.2|2385.2|2385.2|2385.2|2385.2|0
1647355790000|2022-03-15 14:49:50|2385.05|2385.05|2385.05|2385.05|2385.05|2385.05|2385.05|2385.05|0
1647355800000|2022-03-15 14:50:00|2384.73|2384.73|2384.53|2384.53|2385.01|2385.01|2384.53|2384.53|0
1647355810000|2022-03-15 14:50:10|2384.69|2384.69|2384.96|2384.96|2384.96|2384.96|2384.69|2384.69|0
1647355820000|2022-03-15 14:50:20|2385.28|2385.28|2385.35|2385.35|2385.35|2385.35|2385.28|2385.28|0
1647355830000|2022-03-15 14:50:30|2385.27|2385.27|2384.85|2384.85|2385.27|2385.27|2384.85|2384.85|0
1647355840000|2022-03-15 14:50:40|2384.72|2384.72|2384.57|2384.57|2384.72|2384.72|2384.57|2384.57|0
1647355850000|2022-03-15 14:50:50|2384.88|2384.88|2384.88|2384.88|2384.88|2384.88|2384.88|2384.88|0
1647355860000|2022-03-15 14:51:00|2385.2|2385.2|2385.24|2385.24|2385.24|2385.24|2385.2|2385.2|0
1647355870000|2022-03-15 14:51:10|2384.92|2384.92|2384.73|2384.73|2384.92|2384.92|2384.65|2384.65|0
1647355880000|2022-03-15 14:51:20|2384.84|2384.84|2384.84|2384.84|2384.84|2384.84|2384.84|2384.84|0
1647355920000|2022-03-15 14:52:00|2384.2|2384.2|2383.96|2383.96|2384.2|2384.2|2383.92|2383.92|0
1647355930000|2022-03-15 14:52:10|2383.92|2383.92|2384.24|2384.24|2384.24|2384.24|2383.92|2383.92|0
1647355940000|2022-03-15 14:52:20|2384.4|2384.4|2384.34|2384.34|2384.56|2384.56|2384.34|2384.34|0
1647355950000|2022-03-15 14:52:30|2384.03|2384.03|2382.6|2382.6|2384.03|2384.03|2382.6|2382.6|0
1647355960000|2022-03-15 14:52:40|2382.55|2382.55|2381.7|2381.7|2382.6|2382.6|2381.7|2381.7|0
1647355970000|2022-03-15 14:52:50|2381.62|2381.62|2381.49|2381.49|2381.69|2381.69|2381.49|2381.49|0
1647355980000|2022-03-15 14:53:00|2381.55|2381.55|2382.68|2382.68|2382.68|2382.68|2381.55|2381.55|0
1647356000000|2022-03-15 14:53:20|2382.46|2382.46|2382.46|2382.46|2382.46|2382.46|2382.46|2382.46|0
1647356010000|2022-03-15 14:53:30|2382.43|2382.43|2382.17|2382.17|2382.43|2382.43|2382.17|2382.17|0
1647356020000|2022-03-15 14:53:40|2382.01|2382.01|2381.75|2381.75|2382.01|2382.01|2381.75|2381.75|0
1647356030000|2022-03-15 14:53:50|2381.67|2381.67|2381.53|2381.53|2381.67|2381.67|2381.53|2381.53|0
1647356040000|2022-03-15 14:54:00|2381.42|2381.42|2381.55|2381.55|2381.55|2381.55|2381.42|2381.42|0
1647356050000|2022-03-15 14:54:10|2381.43|2381.43|2381.43|2381.43|2381.43|2381.43|2381.43|2381.43|0
1647356060000|2022-03-15 14:54:20|2381.57|2381.57|2381.57|2381.57|2381.57|2381.57|2381.57|2381.57|0
1647356070000|2022-03-15 14:54:30|2381.65|2381.65|2381.87|2381.87|2381.87|2381.87|2381.65|2381.65|0
1647356090000|2022-03-15 14:54:50|2382.05|2382.05|2382.05|2382.05|2382.05|2382.05|2382.05|2382.05|0
1647356100000|2022-03-15 14:55:00|2382.21|2382.21|2382.21|2382.21|2382.21|2382.21|2382.21|2382.21|0
1647356110000|2022-03-15 14:55:10|2382.44|2382.44|2382.71|2382.71|2382.71|2382.71|2382.44|2382.44|0
1647356130000|2022-03-15 14:55:30|2382.97|2382.97|2382.84|2382.84|2382.97|2382.97|2382.84|2382.84|0
1647356140000|2022-03-15 14:55:40|2382.57|2382.57|2382.57|2382.57|2382.57|2382.57|2382.57|2382.57|0
1647356150000|2022-03-15 14:55:50|2382.52|2382.52|2382.52|2382.52|2382.52|2382.52|2382.52|2382.52|0
1647356160000|2022-03-15 14:56:00|2382.36|2382.36|2382.16|2382.16|2382.47|2382.47|2382.16|2382.16|0
1647356170000|2022-03-15 14:56:10|2382.09|2382.09|2381.87|2381.87|2382.09|2382.09|2381.87|2381.87|0
1647356180000|2022-03-15 14:56:20|2381.98|2381.98|2381.98|2381.98|2381.98|2381.98|2381.98|2381.98|0
1647356210000|2022-03-15 14:56:50|2382.11|2382.11|2382.25|2382.25|2382.25|2382.25|2382.11|2382.11|0
1647356220000|2022-03-15 14:57:00|2382.4|2382.4|2383.26|2383.26|2383.26|2383.26|2382.4|2382.4|0
1647356230000|2022-03-15 14:57:10|2383.11|2383.11|2383.11|2383.11|2383.11|2383.11|2383.11|2383.11|0
1647356240000|2022-03-15 14:57:20|2383.03|2383.03|2382.89|2382.89|2383.03|2383.03|2382.89|2382.89|0
1647356250000|2022-03-15 14:57:30|2382.96|2382.96|2382.96|2382.96|2382.96|2382.96|2382.96|2382.96|0
1647356260000|2022-03-15 14:57:40|2383|2383|2382.96|2382.96|2383.07|2383.07|2382.96|2382.96|0
1647356270000|2022-03-15 14:57:50|2382.82|2382.82|2382.75|2382.75|2382.82|2382.82|2382.69|2382.69|0
1647356280000|2022-03-15 14:58:00|2382.59|2382.59|2382.45|2382.45|2382.59|2382.59|2382.45|2382.45|0
1647356290000|2022-03-15 14:58:10|2382.38|2382.38|2382.3|2382.3|2382.38|2382.38|2382.3|2382.3|0
1647356300000|2022-03-15 14:58:20|2382.14|2382.14|2381.75|2381.75|2382.14|2382.14|2381.75|2381.75|0
1647356310000|2022-03-15 14:58:30|2381.82|2381.82|2382.2|2382.2|2382.2|2382.2|2381.82|2381.82|0
1647356320000|2022-03-15 14:58:40|2382.12|2382.12|2381.72|2381.72|2382.12|2382.12|2381.72|2381.72|0
1647356330000|2022-03-15 14:58:50|2381.5|2381.5|2381.5|2381.5|2381.63|2381.63|2381.5|2381.5|0
1647356340000|2022-03-15 14:59:00|2381.44|2381.44|2381.64|2381.64|2381.64|2381.64|2381.44|2381.44|0
1647356350000|2022-03-15 14:59:10|2381.78|2381.78|2381.89|2381.89|2381.89|2381.89|2381.78|2381.78|0
1647356360000|2022-03-15 14:59:20|2381.97|2381.97|2382.16|2382.16|2382.16|2382.16|2381.84|2381.84|0
1647356370000|2022-03-15 14:59:30|2382.09|2382.09|2381.5|2381.5|2382.09|2382.09|2381.5|2381.5|0
1647356380000|2022-03-15 14:59:40|2381.68|2381.68|2381.61|2381.61|2381.68|2381.68|2381.61|2381.61|0
1647356390000|2022-03-15 14:59:50|2381.68|2381.68|2381.86|2381.86|2381.86|2381.86|2381.54|2381.54|0
1647356400000|2022-03-15 15:00:00|2381.78|2381.78|2381.62|2381.62|2381.78|2381.78|2381.62|2381.62|0
1647356410000|2022-03-15 15:00:10|2381.55|2381.55|2381.82|2381.82|2381.82|2381.82|2381.55|2381.55|0
1647356430000|2022-03-15 15:00:30|2381.98|2381.98|2381.79|2381.79|2381.98|2381.98|2381.79|2381.79|0
1647356440000|2022-03-15 15:00:40|2381.64|2381.64|2381.56|2381.56|2381.64|2381.64|2381.56|2381.56|0
1647356460000|2022-03-15 15:01:00|2381.45|2381.45|2381.31|2381.31|2381.45|2381.45|2381.31|2381.31|0
1647356470000|2022-03-15 15:01:10|2381.43|2381.43|2382.42|2382.42|2382.42|2382.42|2381.43|2381.43|0
1647356480000|2022-03-15 15:01:20|2382.48|2382.48|2382.96|2382.96|2382.96|2382.96|2382.48|2382.48|0
1647356490000|2022-03-15 15:01:30|2382.85|2382.85|2382.85|2382.85|2382.85|2382.85|2382.85|2382.85|0
1647356500000|2022-03-15 15:01:40|2382.96|2382.96|2383.62|2383.62|2383.62|2383.62|2382.85|2382.85|0
1647356510000|2022-03-15 15:01:50|2383.84|2383.84|2383.92|2383.92|2383.97|2383.97|2383.84|2383.84|0
1647356520000|2022-03-15 15:02:00|2384.05|2384.05|2384.05|2384.05|2384.05|2384.05|2384.05|2384.05|0
1647356530000|2022-03-15 15:02:10|2383.78|2383.78|2383.76|2383.76|2383.78|2383.78|2383.76|2383.76|0
1647356540000|2022-03-15 15:02:20|2383.7|2383.7|2383.66|2383.66|2383.77|2383.77|2383.66|2383.66|0
1647356550000|2022-03-15 15:02:30|2383.5|2383.5|2383.56|2383.56|2383.56|2383.56|2383.23|2383.23|0
1647356570000|2022-03-15 15:02:50|2383.5|2383.5|2383.5|2383.5|2383.5|2383.5|2383.5|2383.5|0
1647356580000|2022-03-15 15:03:00|2383.57|2383.57|2382.45|2382.45|2383.57|2383.57|2382.45|2382.45|0
1647356600000|2022-03-15 15:03:20|2382.36|2382.36|2382.36|2382.36|2382.36|2382.36|2382.36|2382.36|0
1647356610000|2022-03-15 15:03:30|2382.25|2382.25|2381.77|2381.77|2382.25|2382.25|2381.77|2381.77|0
1647356620000|2022-03-15 15:03:40|2381.93|2381.93|2382.2|2382.2|2382.2|2382.2|2381.93|2381.93|0
1647356630000|2022-03-15 15:03:50|2382.27|2382.27|2382.81|2382.81|2382.81|2382.81|2382.27|2382.27|0
1647356650000|2022-03-15 15:04:10|2382.7|2382.7|2382.7|2382.7|2382.7|2382.7|2382.7|2382.7|0
1647356660000|2022-03-15 15:04:20|2382.63|2382.63|2382.63|2382.63|2382.63|2382.63|2382.63|2382.63|0
1647356670000|2022-03-15 15:04:30|2382.74|2382.74|2382.82|2382.82|2382.82|2382.82|2382.74|2382.74|0
1647356680000|2022-03-15 15:04:40|2382.7|2382.7|2382.82|2382.82|2382.82|2382.82|2382.7|2382.7|0
1647356690000|2022-03-15 15:04:50|2382.74|2382.74|2382.74|2382.74|2382.74|2382.74|2382.74|2382.74|0
1647356700000|2022-03-15 15:05:00|2382.63|2382.63|2382.63|2382.63|2382.63|2382.63|2382.63|2382.63|0
1647356710000|2022-03-15 15:05:10|2381.99|2381.99|2382.05|2382.05|2382.12|2382.12|2381.99|2381.99|0
1647356720000|2022-03-15 15:05:20|2381.97|2381.97|2381.84|2381.84|2381.97|2381.97|2381.71|2381.71|0
1647356730000|2022-03-15 15:05:30|2381.78|2381.78|2381.67|2381.67|2381.78|2381.78|2381.67|2381.67|0
1647356740000|2022-03-15 15:05:40|2381.74|2381.74|2381.74|2381.74|2381.74|2381.74|2381.74|2381.74|0
1647356750000|2022-03-15 15:05:50|2381.7|2381.7|2381.63|2381.63|2381.7|2381.7|2381.63|2381.63|0
1647356760000|2022-03-15 15:06:00|2381.56|2381.56|2381.56|2381.56|2381.56|2381.56|2381.56|2381.56|0
1647356770000|2022-03-15 15:06:10|2381.62|2381.62|2381.62|2381.62|2381.62|2381.62|2381.62|2381.62|0
1647356780000|2022-03-15 15:06:20|2381.39|2381.39|2381.23|2381.23|2381.39|2381.39|2381.07|2381.07|0
1647356800000|2022-03-15 15:06:40|2380.96|2380.96|2381.11|2381.11|2381.23|2381.23|2380.96|2380.96|0
1647356810000|2022-03-15 15:06:50|2381|2381|2381.04|2381.04|2381.11|2381.11|2381|2381|0
1647356830000|2022-03-15 15:07:10|2380.89|2380.89|2380.73|2380.73|2380.89|2380.89|2380.73|2380.73|0
1647356840000|2022-03-15 15:07:20|2380.33|2380.33|2380.49|2380.49|2380.49|2380.49|2380.33|2380.33|0
1647356850000|2022-03-15 15:07:30|2380.63|2380.63|2380.63|2380.63|2380.63|2380.63|2380.63|2380.63|0
1647356860000|2022-03-15 15:07:40|2380.76|2380.76|2380.27|2380.27|2380.76|2380.76|2380.27|2380.27|0
1647356870000|2022-03-15 15:07:50|2380.16|2380.16|2379.94|2379.94|2380.27|2380.27|2379.94|2379.94|0
1647356880000|2022-03-15 15:08:00|2380.12|2380.12|2379.75|2379.75|2380.51|2380.51|2379.75|2379.75|0
1647356920000|2022-03-15 15:08:40|2379.68|2379.68|2379.68|2379.68|2379.68|2379.68|2379.68|2379.68|0
1647356930000|2022-03-15 15:08:50|2379.82|2379.82|2379.82|2379.82|2379.82|2379.82|2379.82|2379.82|0
1647356940000|2022-03-15 15:09:00|2380.14|2380.14|2380.14|2380.14|2380.14|2380.14|2380.14|2380.14|0
1647356950000|2022-03-15 15:09:10|2379.81|2379.81|2379.81|2379.81|2379.81|2379.81|2379.81|2379.81|0
1647356960000|2022-03-15 15:09:20|2379.87|2379.87|2380.07|2380.07|2380.07|2380.07|2379.87|2379.87|0
1647356970000|2022-03-15 15:09:30|2379.93|2379.93|2379.41|2379.41|2379.93|2379.93|2379.41|2379.41|0
1647356980000|2022-03-15 15:09:40|2379.37|2379.37|2379.14|2379.14|2379.37|2379.37|2379.14|2379.14|0
1647357000000|2022-03-15 15:10:00|2379.2|2379.2|2379.19|2379.19|2379.29|2379.29|2379.16|2379.16|0
1647357010000|2022-03-15 15:10:10|2379.35|2379.35|2380.04|2380.04|2380.04|2380.04|2379.35|2379.35|0
1647357020000|2022-03-15 15:10:20|2380.21|2380.21|2381.93|2381.93|2381.93|2381.93|2380.21|2380.21|0
1647357030000|2022-03-15 15:10:30|2382|2382|2381.66|2381.66|2382|2382|2381.66|2381.66|0
1647357040000|2022-03-15 15:10:40|2381.6|2381.6|2381.6|2381.6|2381.6|2381.6|2381.6|2381.6|0
1647357050000|2022-03-15 15:10:50|2381.52|2381.52|2380.22|2380.22|2381.52|2381.52|2380.22|2380.22|0
1647357070000|2022-03-15 15:11:10|2380.09|2380.09|2378.34|2378.34|2380.09|2380.09|2378.34|2378.34|0
1647357080000|2022-03-15 15:11:20|2378.28|2378.28|2378.11|2378.11|2378.28|2378.28|2378.11|2378.11|0
1647357090000|2022-03-15 15:11:30|2377.71|2377.71|2377.71|2377.71|2377.71|2377.71|2377.71|2377.71|0
1647357100000|2022-03-15 15:11:40|2377.84|2377.84|2378|2378|2378|2378|2377.84|2377.84|0
1647357130000|2022-03-15 15:12:10|2377.91|2377.91|2377.59|2377.59|2377.91|2377.91|2377.59|2377.59|0
1647357140000|2022-03-15 15:12:20|2377.75|2377.75|2377.87|2377.87|2377.87|2377.87|2377.75|2377.75|0
1647357160000|2022-03-15 15:12:40|2377.98|2377.98|2378.33|2378.33|2378.33|2378.33|2377.98|2377.98|0
1647357170000|2022-03-15 15:12:50|2378.41|2378.41|2378.5|2378.5|2378.66|2378.66|2378.41|2378.41|0
1647357180000|2022-03-15 15:13:00|2378.25|2378.25|2378.16|2378.16|2378.25|2378.25|2378.16|2378.16|0
1647357190000|2022-03-15 15:13:10|2378.32|2378.32|2378.64|2378.64|2378.64|2378.64|2378.32|2378.32|0
1647357200000|2022-03-15 15:13:20|2378.78|2378.78|2379.06|2379.06|2379.06|2379.06|2378.78|2378.78|0
1647357210000|2022-03-15 15:13:30|2378.92|2378.92|2378.92|2378.92|2378.92|2378.92|2378.92|2378.92|0
1647357220000|2022-03-15 15:13:40|2378.99|2378.99|2378.99|2378.99|2378.99|2378.99|2378.99|2378.99|0
1647357230000|2022-03-15 15:13:50|2379.15|2379.15|2379.29|2379.29|2379.29|2379.29|2379.15|2379.15|0
1647357240000|2022-03-15 15:14:00|2379.02|2379.02|2379.18|2379.18|2379.18|2379.18|2379.02|2379.02|0
1647357250000|2022-03-15 15:14:10|2379.02|2379.02|2379.02|2379.02|2379.02|2379.02|2379.02|2379.02|0
1647357260000|2022-03-15 15:14:20|2378.86|2378.86|2378.75|2378.75|2378.86|2378.86|2378.75|2378.75|0
1647357270000|2022-03-15 15:14:30|2378.86|2378.86|2378.71|2378.71|2378.86|2378.86|2378.71|2378.71|0
1647357280000|2022-03-15 15:14:40|2378.68|2378.68|2378.68|2378.68|2378.68|2378.68|2378.68|2378.68|0
1647357290000|2022-03-15 15:14:50|2378.6|2378.6|2378.07|2378.07|2378.6|2378.6|2378.07|2378.07|0
1647357300000|2022-03-15 15:15:00|2377.99|2377.99|2378.02|2378.02|2378.02|2378.02|2377.99|2377.99|0
1647357310000|2022-03-15 15:15:10|2377.95|2377.95|2377.91|2377.91|2377.95|2377.95|2377.91|2377.91|0
1647357350000|2022-03-15 15:15:50|2378.07|2378.07|2377.99|2377.99|2378.07|2378.07|2377.95|2377.95|0
1647357360000|2022-03-15 15:16:00|2377.96|2377.96|2378.04|2378.04|2378.04|2378.04|2377.64|2377.64|0
1647357370000|2022-03-15 15:16:10|2377.97|2377.97|2377.81|2377.81|2377.97|2377.97|2377.81|2377.81|0
1647357380000|2022-03-15 15:16:20|2377.74|2377.74|2377.74|2377.74|2377.74|2377.74|2377.74|2377.74|0
1647357390000|2022-03-15 15:16:30|2377.71|2377.71|2377.51|2377.51|2377.71|2377.71|2377.51|2377.51|0
1647357400000|2022-03-15 15:16:40|2377.59|2377.59|2377.37|2377.37|2377.59|2377.59|2377.37|2377.37|0
1647357410000|2022-03-15 15:16:50|2377.05|2377.05|2376.82|2376.82|2377.05|2377.05|2376.82|2376.82|0
1647357420000|2022-03-15 15:17:00|2376.88|2376.88|2376.41|2376.41|2377|2377|2376.41|2376.41|0
1647357430000|2022-03-15 15:17:10|2376.15|2376.15|2375.87|2375.87|2376.15|2376.15|2375.87|2375.87|0
1647357440000|2022-03-15 15:17:20|2375.65|2375.65|2375.42|2375.42|2375.65|2375.65|2375.42|2375.42|0
1647357450000|2022-03-15 15:17:30|2375.31|2375.31|2375.13|2375.13|2375.31|2375.31|2375.13|2375.13|0
1647357460000|2022-03-15 15:17:40|2375.06|2375.06|2374.97|2374.97|2375.06|2375.06|2374.97|2374.97|0
1647357470000|2022-03-15 15:17:50|2374.9|2374.9|2374.41|2374.41|2374.9|2374.9|2374.41|2374.41|0
1647357480000|2022-03-15 15:18:00|2374.35|2374.35|2374.87|2374.87|2374.87|2374.87|2374.35|2374.35|0
1647357490000|2022-03-15 15:18:10|2374.92|2374.92|2374.67|2374.67|2374.92|2374.92|2374.67|2374.67|0
1647357520000|2022-03-15 15:18:40|2374.61|2374.61|2374.68|2374.68|2374.68|2374.68|2374.55|2374.55|0
1647357530000|2022-03-15 15:18:50|2374.82|2374.82|2374.82|2374.82|2374.82|2374.82|2374.82|2374.82|0
1647357540000|2022-03-15 15:19:00|2374.75|2374.75|2374.89|2374.89|2374.89|2374.89|2374.67|2374.67|0
1647357550000|2022-03-15 15:19:10|2375|2375|2375.22|2375.22|2375.22|2375.22|2375|2375|0
1647357570000|2022-03-15 15:19:30|2375.41|2375.41|2375.05|2375.05|2375.41|2375.41|2375.05|2375.05|0
1647357580000|2022-03-15 15:19:40|2375.21|2375.21|2375.21|2375.21|2375.21|2375.21|2375.21|2375.21|0
1647357590000|2022-03-15 15:19:50|2375.09|2375.09|2374.96|2374.96|2375.09|2375.09|2374.96|2374.96|0
1647357600000|2022-03-15 15:20:00|2375.22|2375.22|2375.22|2375.22|2375.22|2375.22|2375.22|2375.22|0
1647357610000|2022-03-15 15:20:10|2375.16|2375.16|2375.29|2375.29|2375.29|2375.29|2375.16|2375.16|0
1647357620000|2022-03-15 15:20:20|2375.4|2375.4|2375.4|2375.4|2375.4|2375.4|2375.4|2375.4|0
1647357630000|2022-03-15 15:20:30|2375.33|2375.33|2375.33|2375.33|2375.33|2375.33|2375.33|2375.33|0
1647357640000|2022-03-15 15:20:40|2375.25|2375.25|2374.06|2374.06|2375.25|2375.25|2374.06|2374.06|0
1647357660000|2022-03-15 15:21:00|2374.11|2374.11|2373.9|2373.9|2374.11|2374.11|2373.9|2373.9|0
1647357680000|2022-03-15 15:21:20|2373.83|2373.83|2373.83|2373.83|2373.83|2373.83|2373.83|2373.83|0
1647357690000|2022-03-15 15:21:30|2373.04|2373.04|2372.71|2372.71|2373.04|2373.04|2372.71|2372.71|0
1647357700000|2022-03-15 15:21:40|2372.59|2372.59|2372.04|2372.04|2372.59|2372.59|2372.04|2372.04|0
1647357710000|2022-03-15 15:21:50|2371.81|2371.81|2371.48|2371.48|2371.81|2371.81|2371.48|2371.48|0
1647357720000|2022-03-15 15:22:00|2371.42|2371.42|2371.42|2371.42|2371.42|2371.42|2371.16|2371.16|0
1647357740000|2022-03-15 15:22:20|2371.31|2371.31|2371.31|2371.31|2371.31|2371.31|2371.15|2371.15|0
1647357750000|2022-03-15 15:22:30|2371.24|2371.24|2371.34|2371.34|2371.34|2371.34|2371.18|2371.18|0
1647357760000|2022-03-15 15:22:40|2371.27|2371.27|2371.27|2371.27|2371.27|2371.27|2371.27|2371.27|0
1647357770000|2022-03-15 15:22:50|2371.2|2371.2|2373.41|2373.41|2373.41|2373.41|2371.2|2371.2|0
1647357780000|2022-03-15 15:23:00|2373.65|2373.65|2374.06|2374.06|2374.06|2374.06|2373.65|2373.65|0
1647357790000|2022-03-15 15:23:10|2374.2|2374.2|2373.94|2373.94|2374.2|2374.2|2373.94|2373.94|0
1647357800000|2022-03-15 15:23:20|2373.98|2373.98|2373.98|2373.98|2373.98|2373.98|2373.98|2373.98|0
1647357820000|2022-03-15 15:23:40|2374.22|2374.22|2374.52|2374.52|2374.52|2374.52|2374.22|2374.22|0
1647357840000|2022-03-15 15:24:00|2374.68|2374.68|2374.42|2374.42|2374.68|2374.68|2374.42|2374.42|0
1647357850000|2022-03-15 15:24:10|2374.49|2374.49|2374.55|2374.55|2374.55|2374.55|2374.49|2374.49|0
1647357860000|2022-03-15 15:24:20|2374.44|2374.44|2374.33|2374.33|2374.44|2374.44|2374.33|2374.33|0
1647357870000|2022-03-15 15:24:30|2374.26|2374.26|2374.26|2374.26|2374.26|2374.26|2374.26|2374.26|0
1647357880000|2022-03-15 15:24:40|2373.78|2373.78|2373.7|2373.7|2373.78|2373.78|2373.7|2373.7|0
1647357890000|2022-03-15 15:24:50|2373.64|2373.64|2373.23|2373.23|2373.64|2373.64|2373.1|2373.1|0
1647357900000|2022-03-15 15:25:00|2373.16|2373.16|2372.88|2372.88|2373.16|2373.16|2372.88|2372.88|0
1647357910000|2022-03-15 15:25:10|2372.6|2372.6|2372.44|2372.44|2372.6|2372.6|2372.44|2372.44|0
1647357920000|2022-03-15 15:25:20|2372.55|2372.55|2373.16|2373.16|2373.16|2373.16|2372.55|2372.55|0
1647357930000|2022-03-15 15:25:30|2373.21|2373.21|2377.59|2377.59|2377.83|2377.83|2373.21|2373.21|0
1647357940000|2022-03-15 15:25:40|2377.66|2377.66|2375.74|2375.74|2377.66|2377.66|2375.74|2375.74|0
1647357950000|2022-03-15 15:25:50|2375.61|2375.61|2375.47|2375.47|2375.61|2375.61|2375.47|2375.47|0
1647357960000|2022-03-15 15:26:00|2375.18|2375.18|2374.83|2374.83|2375.18|2375.18|2374.83|2374.83|0
1647357970000|2022-03-15 15:26:10|2374.79|2374.79|2374.23|2374.23|2374.93|2374.93|2374.23|2374.23|0
1647357980000|2022-03-15 15:26:20|2374.3|2374.3|2373.87|2373.87|2374.3|2374.3|2373.87|2373.87|0
1647357990000|2022-03-15 15:26:30|2373.75|2373.75|2373.75|2373.75|2373.75|2373.75|2373.75|2373.75|0
1647358010000|2022-03-15 15:26:50|2373.82|2373.82|2373.98|2373.98|2373.98|2373.98|2373.82|2373.82|0
1647358020000|2022-03-15 15:27:00|2374.09|2374.09|2374.09|2374.09|2374.09|2374.09|2374.09|2374.09|0
1647358040000|2022-03-15 15:27:20|2374.02|2374.02|2373.89|2373.89|2374.02|2374.02|2373.89|2373.89|0
1647358050000|2022-03-15 15:27:30|2373.97|2373.97|2373.93|2373.93|2373.97|2373.97|2373.85|2373.85|0
1647358060000|2022-03-15 15:27:40|2374|2374|2374.38|2374.38|2374.38|2374.38|2374|2374|0
1647358070000|2022-03-15 15:27:50|2374.54|2374.54|2374.8|2374.8|2374.8|2374.8|2374.54|2374.54|0
1647358080000|2022-03-15 15:28:00|2374.88|2374.88|2375.9|2375.9|2375.9|2375.9|2374.88|2374.88|0
1647358090000|2022-03-15 15:28:10|2375.79|2375.79|2376.01|2376.01|2376.01|2376.01|2375.79|2375.79|0
1647358100000|2022-03-15 15:28:20|2376.13|2376.13|2376.58|2376.58|2376.58|2376.58|2376.13|2376.13|0
1647358110000|2022-03-15 15:28:30|2376.42|2376.42|2376.62|2376.62|2376.62|2376.62|2376.31|2376.31|0
1647358120000|2022-03-15 15:28:40|2376.09|2376.09|2376.09|2376.09|2376.09|2376.09|2376.09|2376.09|0
1647358130000|2022-03-15 15:28:50|2376.01|2376.01|2375.85|2375.85|2376.01|2376.01|2375.85|2375.85|0
1647358140000|2022-03-15 15:29:00|2375.79|2375.79|2375.87|2375.87|2375.94|2375.94|2375.65|2375.65|0
1647358150000|2022-03-15 15:29:10|2375.94|2375.94|2375.94|2375.94|2375.94|2375.94|2375.94|2375.94|0
1647358170000|2022-03-15 15:29:30|2375.62|2375.62|2375.18|2375.18|2375.62|2375.62|2375.05|2375.05|0
1647358180000|2022-03-15 15:29:40|2375.11|2375.11|2374.8|2374.8|2375.11|2375.11|2374.8|2374.8|0
1647358200000|2022-03-15 15:30:00|2374.94|2374.94|2374.94|2374.94|2374.94|2374.94|2374.94|2374.94|0
1647358210000|2022-03-15 15:30:10|2375.01|2375.01|2374.95|2374.95|2375.01|2375.01|2374.95|2374.95|0
1647358220000|2022-03-15 15:30:20|2374.89|2374.89|2374.97|2374.97|2374.97|2374.97|2374.85|2374.85|0
1647358230000|2022-03-15 15:30:30|2374.9|2374.9|2374.9|2374.9|2374.9|2374.9|2374.9|2374.9|0
1647358240000|2022-03-15 15:30:40|2374.98|2374.98|2374.86|2374.86|2374.98|2374.98|2374.86|2374.86|0
1647358270000|2022-03-15 15:31:10|2374.94|2374.94|2374.94|2374.94|2374.94|2374.94|2374.94|2374.94|0
1647358280000|2022-03-15 15:31:20|2374.83|2374.83|2375.36|2375.36|2375.43|2375.43|2374.83|2374.83|0
1647358290000|2022-03-15 15:31:30|2375.14|2375.14|2375.01|2375.01|2375.14|2375.14|2375.01|2375.01|0
1647358300000|2022-03-15 15:31:40|2375.08|2375.08|2375.24|2375.24|2375.24|2375.24|2375.08|2375.08|0
1647358310000|2022-03-15 15:31:50|2375.19|2375.19|2375.3|2375.3|2375.3|2375.3|2375.19|2375.19|0
1647358320000|2022-03-15 15:32:00|2375.54|2375.54|2375.23|2375.23|2375.8|2375.8|2375.23|2375.23|0
1647358330000|2022-03-15 15:32:10|2375.26|2375.26|2375.78|2375.78|2375.78|2375.78|2375.26|2375.26|0
1647358340000|2022-03-15 15:32:20|2375.94|2375.94|2376.28|2376.28|2376.39|2376.39|2375.94|2375.94|0
1647358350000|2022-03-15 15:32:30|2376.21|2376.21|2375.88|2375.88|2376.21|2376.21|2375.88|2375.88|0
1647358360000|2022-03-15 15:32:40|2375.77|2375.77|2375.65|2375.65|2375.77|2375.77|2375.65|2375.65|0
1647358370000|2022-03-15 15:32:50|2375.62|2375.62|2375.62|2375.62|2375.62|2375.62|2375.62|2375.62|0
1647358380000|2022-03-15 15:33:00|2375.35|2375.35|2374.8|2374.8|2375.35|2375.35|2374.8|2374.8|0
1647358390000|2022-03-15 15:33:10|2374.66|2374.66|2374.76|2374.76|2374.79|2374.79|2374.66|2374.66|0
1647358400000|2022-03-15 15:33:20|2374.92|2374.92|2375|2375|2375|2375|2374.92|2374.92|0
1647358410000|2022-03-15 15:33:30|2375.07|2375.07|2375.05|2375.05|2375.18|2375.18|2375.05|2375.05|0
1647358420000|2022-03-15 15:33:40|2375.18|2375.18|2375.07|2375.07|2375.18|2375.18|2375.07|2375.07|0
1647358430000|2022-03-15 15:33:50|2375.23|2375.23|2375.49|2375.49|2375.49|2375.49|2375.17|2375.17|0
1647358440000|2022-03-15 15:34:00|2375.56|2375.56|2376.66|2376.66|2376.66|2376.66|2375.56|2375.56|0
1647358450000|2022-03-15 15:34:10|2376.76|2376.76|2376.88|2376.88|2376.88|2376.88|2376.76|2376.76|0
1647358460000|2022-03-15 15:34:20|2377.11|2377.11|2377.39|2377.39|2377.39|2377.39|2377.11|2377.11|0
1647358480000|2022-03-15 15:34:40|2377.52|2377.52|2377.61|2377.61|2377.61|2377.61|2377.45|2377.45|0
1647358490000|2022-03-15 15:34:50|2377.67|2377.67|2377.67|2377.67|2377.67|2377.67|2377.67|2377.67|0
1647358500000|2022-03-15 15:35:00|2377.81|2377.81|2378.91|2378.91|2378.91|2378.91|2377.81|2377.81|0
1647358510000|2022-03-15 15:35:10|2378.75|2378.75|2378.94|2378.94|2378.94|2378.94|2378.68|2378.68|0
1647358520000|2022-03-15 15:35:20|2379.05|2379.05|2379.05|2379.05|2379.05|2379.05|2379.05|2379.05|0
1647358530000|2022-03-15 15:35:30|2379.21|2379.21|2379.21|2379.21|2379.21|2379.21|2379.21|2379.21|0
1647358550000|2022-03-15 15:35:50|2379.17|2379.17|2378.95|2378.95|2379.17|2379.17|2378.79|2378.79|0
1647358560000|2022-03-15 15:36:00|2378.76|2378.76|2378.76|2378.76|2378.76|2378.76|2378.76|2378.76|0
1647358570000|2022-03-15 15:36:10|2378.45|2378.45|2378.05|2378.05|2378.45|2378.45|2378.05|2378.05|0
1647358580000|2022-03-15 15:36:20|2377.9|2377.9|2378.12|2378.12|2378.21|2378.21|2377.9|2377.9|0
1647358590000|2022-03-15 15:36:30|2377.88|2377.88|2377.48|2377.48|2377.88|2377.88|2377.48|2377.48|0
1647358600000|2022-03-15 15:36:40|2377.39|2377.39|2377.39|2377.39|2377.39|2377.39|2377.39|2377.39|0
1647358610000|2022-03-15 15:36:50|2376.91|2376.91|2377.09|2377.09|2377.09|2377.09|2376.91|2376.91|0
1647358620000|2022-03-15 15:37:00|2377.2|2377.2|2377.2|2377.2|2377.2|2377.2|2377.2|2377.2|0
1647358650000|2022-03-15 15:37:30|2377.26|2377.26|2377.26|2377.26|2377.26|2377.26|2377.26|2377.26|0
1647358660000|2022-03-15 15:37:40|2377.37|2377.37|2377.37|2377.37|2377.37|2377.37|2377.37|2377.37|0
1647358680000|2022-03-15 15:38:00|2377.25|2377.25|2377.18|2377.18|2377.25|2377.25|2377.18|2377.18|0
1647358690000|2022-03-15 15:38:10|2377.03|2377.03|2375.97|2375.97|2377.03|2377.03|2375.93|2375.93|0
1647358700000|2022-03-15 15:38:20|2375.91|2375.91|2375.53|2375.53|2375.95|2375.95|2375.53|2375.53|0
1647358710000|2022-03-15 15:38:30|2375.56|2375.56|2375.31|2375.31|2375.56|2375.56|2375.31|2375.31|0
1647358720000|2022-03-15 15:38:40|2375.25|2375.25|2375.25|2375.25|2375.25|2375.25|2375.25|2375.25|0
1647358740000|2022-03-15 15:39:00|2375.32|2375.32|2375.54|2375.54|2375.54|2375.54|2375.32|2375.32|0
1647358750000|2022-03-15 15:39:10|2375.57|2375.57|2375.67|2375.67|2375.67|2375.67|2375.57|2375.57|0
1647358760000|2022-03-15 15:39:20|2375.55|2375.55|2375.55|2375.55|2375.55|2375.55|2375.55|2375.55|0
1647358770000|2022-03-15 15:39:30|2375.41|2375.41|2375|2375|2375.48|2375.48|2375|2375|0
1647358780000|2022-03-15 15:39:40|2374.93|2374.93|2374.99|2374.99|2375.39|2375.39|2374.93|2374.93|0
1647358790000|2022-03-15 15:39:50|2374.83|2374.83|2374.37|2374.37|2374.83|2374.83|2374.37|2374.37|0
1647358800000|2022-03-15 15:40:00|2374.3|2374.3|2374.19|2374.19|2374.3|2374.3|2374.19|2374.19|0
1647358810000|2022-03-15 15:40:10|2374.13|2374.13|2374.19|2374.19|2374.19|2374.19|2374.13|2374.13|0
1647358830000|2022-03-15 15:40:30|2374.07|2374.07|2373.72|2373.72|2374.07|2374.07|2373.72|2373.72|0
1647358840000|2022-03-15 15:40:40|2373.58|2373.58|2373.58|2373.58|2373.58|2373.58|2373.58|2373.58|0
1647358850000|2022-03-15 15:40:50|2373.46|2373.46|2373.46|2373.46|2373.46|2373.46|2373.46|2373.46|0
1647358860000|2022-03-15 15:41:00|2373.36|2373.36|2373.35|2373.35|2373.36|2373.36|2373.1|2373.1|0
1647358870000|2022-03-15 15:41:10|2373.24|2373.24|2372.7|2372.7|2373.24|2373.24|2372.7|2372.7|0
1647358880000|2022-03-15 15:41:20|2372.63|2372.63|2372.18|2372.18|2372.74|2372.74|2372.18|2372.18|0
1647358890000|2022-03-15 15:41:30|2371.91|2371.91|2371.65|2371.65|2371.91|2371.91|2371.65|2371.65|0
1647358900000|2022-03-15 15:41:40|2371.62|2371.62|2371.38|2371.38|2371.62|2371.62|2371.38|2371.38|0
1647358910000|2022-03-15 15:41:50|2371.42|2371.42|2371.24|2371.24|2371.42|2371.42|2371.24|2371.24|0
1647358920000|2022-03-15 15:42:00|2370.13|2370.13|2370.13|2370.13|2370.13|2370.13|2370.13|2370.13|0
1647358930000|2022-03-15 15:42:10|2370.17|2370.17|2370.59|2370.59|2370.59|2370.59|2370.17|2370.17|0
1647358940000|2022-03-15 15:42:20|2370.46|2370.46|2370.4|2370.4|2370.46|2370.46|2370.4|2370.4|0
1647358950000|2022-03-15 15:42:30|2370.54|2370.54|2370.47|2370.47|2370.54|2370.54|2370.47|2370.47|0
1647358970000|2022-03-15 15:42:50|2370.58|2370.58|2370.58|2370.58|2370.58|2370.58|2370.58|2370.58|0
1647358980000|2022-03-15 15:43:00|2370.66|2370.66|2370.73|2370.73|2370.73|2370.73|2370.66|2370.66|0
1647359010000|2022-03-15 15:43:30|2370.47|2370.47|2370.47|2370.47|2370.47|2370.47|2370.47|2370.47|0
1647359020000|2022-03-15 15:43:40|2370.32|2370.32|2370.32|2370.32|2370.32|2370.32|2370.32|2370.32|0
1647359030000|2022-03-15 15:43:50|2370.4|2370.4|2370.4|2370.4|2370.4|2370.4|2370.4|2370.4|0
1647359040000|2022-03-15 15:44:00|2370.26|2370.26|2370.26|2370.26|2370.26|2370.26|2370.26|2370.26|0
1647359050000|2022-03-15 15:44:10|2370.43|2370.43|2370.54|2370.54|2370.62|2370.62|2370.43|2370.43|0
1647359060000|2022-03-15 15:44:20|2370.48|2370.48|2370.48|2370.48|2370.48|2370.48|2370.48|2370.48|0
1647359070000|2022-03-15 15:44:30|2370.37|2370.37|2370.25|2370.25|2370.37|2370.37|2370.25|2370.25|0
1647359080000|2022-03-15 15:44:40|2370.32|2370.32|2370.32|2370.32|2370.32|2370.32|2370.32|2370.32|0
1647359090000|2022-03-15 15:44:50|2370.17|2370.17|2370.17|2370.17|2370.17|2370.17|2370.17|2370.17|0
1647359100000|2022-03-15 15:45:00|2370.03|2370.03|2369.99|2369.99|2370.03|2370.03|2369.79|2369.79|0
1647359110000|2022-03-15 15:45:10|2370.11|2370.11|2369.79|2369.79|2370.11|2370.11|2369.67|2369.67|0
1647359120000|2022-03-15 15:45:20|2369.85|2369.85|2369.91|2369.91|2369.91|2369.91|2369.85|2369.85|0
1647359130000|2022-03-15 15:45:30|2369.59|2369.59|2369.52|2369.52|2369.59|2369.59|2369.46|2369.46|0
1647359140000|2022-03-15 15:45:40|2369.42|2369.42|2369.42|2369.42|2369.42|2369.42|2369.42|2369.42|0
1647359160000|2022-03-15 15:46:00|2369.36|2369.36|2369.24|2369.24|2369.36|2369.36|2369.24|2369.24|0
1647359170000|2022-03-15 15:46:10|2369.44|2369.44|2369.44|2369.44|2369.44|2369.44|2369.44|2369.44|0
1647359180000|2022-03-15 15:46:20|2369.49|2369.49|2369.4|2369.4|2369.56|2369.56|2369.4|2369.4|0
1647359190000|2022-03-15 15:46:30|2369.52|2369.52|2369.52|2369.52|2369.52|2369.52|2369.52|2369.52|0
1647359210000|2022-03-15 15:46:50|2369.59|2369.59|2370.14|2370.14|2370.35|2370.35|2369.55|2369.55|0
1647359220000|2022-03-15 15:47:00|2370.26|2370.26|2370.09|2370.09|2370.26|2370.26|2370.09|2370.09|0
1647359230000|2022-03-15 15:47:10|2370.01|2370.01|2369.62|2369.62|2370.01|2370.01|2369.62|2369.62|0
1647359250000|2022-03-15 15:47:30|2369.47|2369.47|2367.72|2367.72|2369.47|2369.47|2367.72|2367.72|0
1647359270000|2022-03-15 15:47:50|2367.66|2367.66|2367.66|2367.66|2367.7|2367.7|2367.66|2367.66|0
1647359280000|2022-03-15 15:48:00|2367.62|2367.62|2367.22|2367.22|2367.76|2367.76|2367.22|2367.22|0
1647359290000|2022-03-15 15:48:10|2367.54|2367.54|2367.79|2367.79|2367.79|2367.79|2367.54|2367.54|0
1647359300000|2022-03-15 15:48:20|2367.58|2367.58|2367.58|2367.58|2367.58|2367.58|2367.58|2367.58|0
1647359310000|2022-03-15 15:48:30|2367.48|2367.48|2367.52|2367.52|2367.91|2367.91|2367.48|2367.48|0
1647359320000|2022-03-15 15:48:40|2367.38|2367.38|2367.25|2367.25|2367.38|2367.38|2367.25|2367.25|0
1647359330000|2022-03-15 15:48:50|2367.32|2367.32|2367.32|2367.32|2367.32|2367.32|2367.32|2367.32|0
1647359340000|2022-03-15 15:49:00|2367.48|2367.48|2367.73|2367.73|2367.73|2367.73|2367.48|2367.48|0
1647359350000|2022-03-15 15:49:10|2367.57|2367.57|2367.57|2367.57|2367.57|2367.57|2367.57|2367.57|0
1647359370000|2022-03-15 15:49:30|2367.5|2367.5|2367.39|2367.39|2367.5|2367.5|2367.39|2367.39|0
1647359380000|2022-03-15 15:49:40|2367.66|2367.66|2367.68|2367.68|2367.68|2367.68|2367.61|2367.61|0
1647359390000|2022-03-15 15:49:50|2367.79|2367.79|2367.79|2367.79|2367.79|2367.79|2367.79|2367.79|0
1647359400000|2022-03-15 15:50:00|2367.83|2367.83|2367.63|2367.63|2367.9|2367.9|2367.47|2367.47|0
1647359410000|2022-03-15 15:50:10|2367.79|2367.79|2368.01|2368.01|2368.13|2368.13|2367.79|2367.79|0
1647359420000|2022-03-15 15:50:20|2368.07|2368.07|2368.13|2368.13|2368.26|2368.26|2368.07|2368.07|0
1647359430000|2022-03-15 15:50:30|2368.24|2368.24|2368.48|2368.48|2368.48|2368.48|2368.24|2368.24|0
1647359440000|2022-03-15 15:50:40|2368.35|2368.35|2368.35|2368.35|2368.35|2368.35|2368.35|2368.35|0
1647359450000|2022-03-15 15:50:50|2368.46|2368.46|2368.57|2368.57|2368.57|2368.57|2368.46|2368.46|0
1647359460000|2022-03-15 15:51:00|2368.64|2368.64|2368.64|2368.64|2368.64|2368.64|2368.64|2368.64|0
1647359470000|2022-03-15 15:51:10|2368.78|2368.78|2369.29|2369.29|2369.29|2369.29|2368.78|2368.78|0
1647359480000|2022-03-15 15:51:20|2369.23|2369.23|2369.23|2369.23|2369.23|2369.23|2369.23|2369.23|0
1647359490000|2022-03-15 15:51:30|2369.31|2369.31|2369.24|2369.24|2369.31|2369.31|2369.23|2369.23|0
1647359500000|2022-03-15 15:51:40|2369.56|2369.56|2369.68|2369.68|2369.68|2369.68|2369.56|2369.56|0
1647359510000|2022-03-15 15:51:50|2369.57|2369.57|2369.5|2369.5|2369.57|2369.57|2369.5|2369.5|0
1647359520000|2022-03-15 15:52:00|2369.44|2369.44|2369.37|2369.37|2369.44|2369.44|2369.37|2369.37|0
1647359530000|2022-03-15 15:52:10|2369.44|2369.44|2369.51|2369.51|2369.51|2369.51|2369.44|2369.44|0
1647359540000|2022-03-15 15:52:20|2369.43|2369.43|2369.31|2369.31|2369.43|2369.43|2369.31|2369.31|0
1647359550000|2022-03-15 15:52:30|2368.99|2368.99|2368.99|2368.99|2368.99|2368.99|2368.99|2368.99|0
1647359570000|2022-03-15 15:52:50|2369.31|2369.31|2369.54|2369.54|2369.54|2369.54|2369.31|2369.31|0
1647359580000|2022-03-15 15:53:00|2369.62|2369.62|2369.86|2369.86|2369.86|2369.86|2369.62|2369.62|0
1647359590000|2022-03-15 15:53:10|2370.02|2370.02|2370.02|2370.02|2370.02|2370.02|2370.02|2370.02|0
1647359600000|2022-03-15 15:53:20|2370.18|2370.18|2370.11|2370.11|2370.18|2370.18|2370.11|2370.11|0
1647359640000|2022-03-15 15:54:00|2370.22|2370.22|2370.14|2370.14|2370.3|2370.3|2370.14|2370.14|0
1647359650000|2022-03-15 15:54:10|2370.05|2370.05|2367.3|2367.3|2370.05|2370.05|2367.3|2367.3|0
1647359660000|2022-03-15 15:54:20|2366.75|2366.75|2363.88|2363.88|2366.75|2366.75|2363.32|2363.32|0
1647359670000|2022-03-15 15:54:30|2363.77|2363.77|2361.9|2361.9|2363.77|2363.77|2360.14|2360.14|0
1647359680000|2022-03-15 15:54:40|2361.98|2361.98|2360.77|2360.77|2361.98|2361.98|2360.66|2360.66|0
1647359690000|2022-03-15 15:54:50|2360.83|2360.83|2360.82|2360.82|2361.06|2361.06|2360.29|2360.29|0
1647359700000|2022-03-15 15:55:00|2360.88|2360.88|2359.39|2359.39|2361.14|2361.14|2359.39|2359.39|0
1647359710000|2022-03-15 15:55:10|2359.44|2359.44|2359.41|2359.41|2359.64|2359.64|2359.25|2359.25|0
1647359720000|2022-03-15 15:55:20|2359.47|2359.47|2357.63|2357.63|2359.47|2359.47|2357.63|2357.63|0
1647359730000|2022-03-15 15:55:30|2357.56|2357.56|2356.52|2356.52|2357.56|2357.56|2355.6|2355.6|0
1647359740000|2022-03-15 15:55:40|2356.36|2356.36|2355.62|2355.62|2356.36|2356.36|2355.38|2355.38|0
1647359750000|2022-03-15 15:55:50|2355.54|2355.54|2356.39|2356.39|2356.39|2356.39|2355.52|2355.52|0
1647359760000|2022-03-15 15:56:00|2356.52|2356.52|2353.33|2353.33|2356.52|2356.52|2353.33|2353.33|0
1647359770000|2022-03-15 15:56:10|2353.21|2353.21|2354.3|2354.3|2354.3|2354.3|2352.92|2352.92|0
1647359780000|2022-03-15 15:56:20|2354.5|2354.5|2356.12|2356.12|2356.12|2356.12|2354.5|2354.5|0
1647359790000|2022-03-15 15:56:30|2355.97|2355.97|2354.37|2354.37|2355.97|2355.97|2354.37|2354.37|0
1647359800000|2022-03-15 15:56:40|2354.53|2354.53|2354.78|2354.78|2354.94|2354.94|2354.32|2354.32|0
1647359810000|2022-03-15 15:56:50|2354.62|2354.62|2357.52|2357.52|2357.52|2357.52|2354.62|2354.62|0
1647359820000|2022-03-15 15:57:00|2357.58|2357.58|2357.47|2357.47|2358.33|2358.33|2357.37|2357.37|0
1647359830000|2022-03-15 15:57:10|2357.25|2357.25|2356.23|2356.23|2357.25|2357.25|2356.09|2356.09|0
1647359840000|2022-03-15 15:57:20|2355.6|2355.6|2355.45|2355.45|2355.6|2355.6|2355.45|2355.45|0
1647359850000|2022-03-15 15:57:30|2355.32|2355.32|2355.16|2355.16|2355.32|2355.32|2355.16|2355.16|0
1647359860000|2022-03-15 15:57:40|2355.05|2355.05|2355.05|2355.05|2355.05|2355.05|2355.05|2355.05|0
1647359870000|2022-03-15 15:57:50|2354.98|2354.98|2354.06|2354.06|2354.98|2354.98|2354.06|2354.06|0
1647359880000|2022-03-15 15:58:00|2354.18|2354.18|2353.52|2353.52|2354.18|2354.18|2353.52|2353.52|0
1647359890000|2022-03-15 15:58:10|2353.39|2353.39|2351.65|2351.65|2353.52|2353.52|2351.65|2351.65|0
1647359900000|2022-03-15 15:58:20|2351.59|2351.59|2351.53|2351.53|2351.75|2351.75|2351.53|2351.53|0
1647359910000|2022-03-15 15:58:30|2351.47|2351.47|2351.33|2351.33|2351.5|2351.5|2351.03|2351.03|0
1647359920000|2022-03-15 15:58:40|2351.39|2351.39|2351.39|2351.39|2351.59|2351.59|2351.05|2351.05|0
1647359930000|2022-03-15 15:58:50|2351.31|2351.31|2351.18|2351.18|2351.31|2351.31|2351.18|2351.18|0
1647359940000|2022-03-15 15:59:00|2351.25|2351.25|2351.06|2351.06|2351.35|2351.35|2351.06|2351.06|0
1647359950000|2022-03-15 15:59:10|2350.77|2350.77|2350.8|2350.8|2350.87|2350.87|2350.71|2350.71|0
1647359960000|2022-03-15 15:59:20|2350.87|2350.87|2351.09|2351.09|2351.09|2351.09|2350.79|2350.79|0
1647359970000|2022-03-15 15:59:30|2351.32|2351.32|2351.32|2351.32|2351.79|2351.79|2351.32|2351.32|0
1647359980000|2022-03-15 15:59:40|2351.63|2351.63|2351.63|2351.63|2351.63|2351.63|2351.63|2351.63|0
1647359990000|2022-03-15 15:59:50|2351.71|2351.71|2353|2353|2353|2353|2351.71|2351.71|0
1647360000000|2022-03-15 16:00:00|2352.92|2352.92|2352.35|2352.35|2352.96|2352.96|2352.35|2352.35|0
1647360010000|2022-03-15 16:00:10|2352.43|2352.43|2352.43|2352.43|2352.43|2352.43|2352.43|2352.43|0
1647360020000|2022-03-15 16:00:20|2352.32|2352.32|2352.38|2352.38|2352.38|2352.38|2352.32|2352.32|0
1647360050000|2022-03-15 16:00:50|2351.8|2351.8|2351.72|2351.72|2351.8|2351.8|2351.65|2351.65|0
1647360070000|2022-03-15 16:01:10|2351.81|2351.81|2352.68|2352.68|2352.68|2352.68|2351.81|2351.81|0
1647360080000|2022-03-15 16:01:20|2352.6|2352.6|2352.52|2352.52|2352.6|2352.6|2352.52|2352.52|0
1647360090000|2022-03-15 16:01:30|2352.58|2352.58|2351.74|2351.74|2352.58|2352.58|2351.7|2351.7|0
1647360100000|2022-03-15 16:01:40|2351.82|2351.82|2351.71|2351.71|2351.82|2351.82|2351.71|2351.71|0
1647360110000|2022-03-15 16:01:50|2351.45|2351.45|2351.45|2351.45|2351.45|2351.45|2351.45|2351.45|0
1647360120000|2022-03-15 16:02:00|2351.3|2351.3|2350.16|2350.16|2351.3|2351.3|2350.16|2350.16|0
1647360130000|2022-03-15 16:02:10|2350.09|2350.09|2349.93|2349.93|2350.09|2350.09|2349.93|2349.93|0
1647360140000|2022-03-15 16:02:20|2349.86|2349.86|2349.79|2349.79|2349.86|2349.86|2349.79|2349.79|0
1647360150000|2022-03-15 16:02:30|2349.63|2349.63|2349.69|2349.69|2349.69|2349.69|2349.57|2349.57|0
1647360160000|2022-03-15 16:02:40|2349.65|2349.65|2349.51|2349.51|2349.65|2349.65|2349.19|2349.19|0
1647360170000|2022-03-15 16:02:50|2349.4|2349.4|2349.51|2349.51|2349.51|2349.51|2349.4|2349.4|0
1647360180000|2022-03-15 16:03:00|2349.44|2349.44|2349.07|2349.07|2349.44|2349.44|2349.07|2349.07|0
1647360190000|2022-03-15 16:03:10|2348.96|2348.96|2349.43|2349.43|2349.43|2349.43|2348.96|2348.96|0
1647360200000|2022-03-15 16:03:20|2349.37|2349.37|2348.43|2348.43|2349.37|2349.37|2348.43|2348.43|0
1647360210000|2022-03-15 16:03:30|2348.5|2348.5|2348.57|2348.57|2348.57|2348.57|2348.43|2348.43|0
1647360240000|2022-03-15 16:04:00|2348.45|2348.45|2348.96|2348.96|2348.96|2348.96|2348.45|2348.45|0
1647360250000|2022-03-15 16:04:10|2348.86|2348.86|2348.86|2348.86|2348.86|2348.86|2348.86|2348.86|0
1647360260000|2022-03-15 16:04:20|2349.08|2349.08|2349.13|2349.13|2349.2|2349.2|2349.08|2349.08|0
1647360270000|2022-03-15 16:04:30|2349.2|2349.2|2349.27|2349.27|2349.33|2349.33|2349.15|2349.15|0
1647360280000|2022-03-15 16:04:40|2349.34|2349.34|2349.42|2349.42|2349.49|2349.49|2349.34|2349.34|0
1647360290000|2022-03-15 16:04:50|2349.38|2349.38|2349.98|2349.98|2349.98|2349.98|2349.38|2349.38|0
1647360300000|2022-03-15 16:05:00|2350.04|2350.04|2349.6|2349.6|2350.04|2350.04|2349.6|2349.6|0
1647360310000|2022-03-15 16:05:10|2349.38|2349.38|2349.38|2349.38|2349.38|2349.38|2349.38|2349.38|0
1647360320000|2022-03-15 16:05:20|2349.53|2349.53|2349.53|2349.53|2349.53|2349.53|2349.53|2349.53|0
1647360330000|2022-03-15 16:05:30|2349.27|2349.27|2349.19|2349.19|2349.27|2349.27|2349.13|2349.13|0
1647360340000|2022-03-15 16:05:40|2349.34|2349.34|2349.5|2349.5|2349.5|2349.5|2349.34|2349.34|0
1647360350000|2022-03-15 16:05:50|2349.66|2349.66|2349.92|2349.92|2349.92|2349.92|2349.66|2349.66|0
1647360360000|2022-03-15 16:06:00|2350.05|2350.05|2350.09|2350.09|2350.12|2350.12|2349.97|2349.97|0
1647360370000|2022-03-15 16:06:10|2349.96|2349.96|2350.18|2350.18|2350.19|2350.19|2349.96|2349.96|0
1647360400000|2022-03-15 16:06:40|2350.32|2350.32|2350.32|2350.32|2350.39|2350.39|2350.32|2350.32|0
1647360410000|2022-03-15 16:06:50|2350.46|2350.46|2351.41|2351.41|2351.41|2351.41|2350.46|2350.46|0
1647360420000|2022-03-15 16:07:00|2351.63|2351.63|2351.52|2351.52|2351.63|2351.63|2351.52|2351.52|0
1647360440000|2022-03-15 16:07:20|2351.91|2351.91|2351.91|2351.91|2351.91|2351.91|2351.91|2351.91|0
1647360450000|2022-03-15 16:07:30|2351.87|2351.87|2352.72|2352.72|2352.72|2352.72|2351.87|2351.87|0
1647360460000|2022-03-15 16:07:40|2352.46|2352.46|2352.46|2352.46|2352.46|2352.46|2352.46|2352.46|0
1647360470000|2022-03-15 16:07:50|2352.57|2352.57|2352.45|2352.45|2352.57|2352.57|2352.45|2352.45|0
1647360480000|2022-03-15 16:08:00|2352.52|2352.52|2352.52|2352.52|2352.52|2352.52|2352.52|2352.52|0
1647360490000|2022-03-15 16:08:10|2352.45|2352.45|2352.29|2352.29|2352.45|2352.45|2352.22|2352.22|0
1647360500000|2022-03-15 16:08:20|2352.36|2352.36|2352.49|2352.49|2352.49|2352.49|2352.36|2352.36|0
1647360510000|2022-03-15 16:08:30|2352.55|2352.55|2352.55|2352.55|2352.55|2352.55|2352.55|2352.55|0
1647360520000|2022-03-15 16:08:40|2352.61|2352.61|2352.55|2352.55|2352.61|2352.61|2352.55|2352.55|0
1647360530000|2022-03-15 16:08:50|2352.43|2352.43|2352.43|2352.43|2352.43|2352.43|2352.43|2352.43|0
1647360540000|2022-03-15 16:09:00|2352.58|2352.58|2352.74|2352.74|2352.74|2352.74|2352.58|2352.58|0
1647360550000|2022-03-15 16:09:10|2352.71|2352.71|2353.43|2353.43|2353.43|2353.43|2352.67|2352.67|0
1647360560000|2022-03-15 16:09:20|2353.36|2353.36|2354.21|2354.21|2354.21|2354.21|2353.36|2353.36|0
1647360570000|2022-03-15 16:09:30|2354.05|2354.05|2354.05|2354.05|2354.05|2354.05|2353.9|2353.9|0
1647360580000|2022-03-15 16:09:40|2353.93|2353.93|2353.09|2353.09|2353.93|2353.93|2353.09|2353.09|0
1647360590000|2022-03-15 16:09:50|2353.16|2353.16|2353.16|2353.16|2353.16|2353.16|2353.16|2353.16|0
1647360620000|2022-03-15 16:10:20|2353.39|2353.39|2353.32|2353.32|2353.39|2353.39|2353.32|2353.32|0
1647360630000|2022-03-15 16:10:30|2353.38|2353.38|2353.38|2353.38|2353.38|2353.38|2353.38|2353.38|0
1647360640000|2022-03-15 16:10:40|2353.42|2353.42|2353.42|2353.42|2353.42|2353.42|2353.42|2353.42|0
1647360650000|2022-03-15 16:10:50|2353.5|2353.5|2354.61|2354.61|2354.61|2354.61|2353.5|2353.5|0
1647360660000|2022-03-15 16:11:00|2354.45|2354.45|2354.38|2354.38|2354.45|2354.45|2354.38|2354.38|0
1647360670000|2022-03-15 16:11:10|2354.5|2354.5|2354.54|2354.54|2354.66|2354.66|2354.5|2354.5|0
1647360680000|2022-03-15 16:11:20|2354.6|2354.6|2354.6|2354.6|2354.6|2354.6|2354.6|2354.6|0
1647360700000|2022-03-15 16:11:40|2354.45|2354.45|2354.25|2354.25|2354.45|2354.45|2354.25|2354.25|0
1647360710000|2022-03-15 16:11:50|2354.11|2354.11|2353.97|2353.97|2354.11|2354.11|2353.97|2353.97|0
1647360720000|2022-03-15 16:12:00|2353.86|2353.86|2353.7|2353.7|2353.86|2353.86|2353.7|2353.7|0
1647360730000|2022-03-15 16:12:10|2353.83|2353.83|2353.83|2353.83|2353.83|2353.83|2353.83|2353.83|0
1647360760000|2022-03-15 16:12:40|2353.91|2353.91|2354.33|2354.33|2354.33|2354.33|2353.91|2353.91|0
1647360770000|2022-03-15 16:12:50|2354.26|2354.26|2354.14|2354.14|2354.26|2354.26|2354.14|2354.14|0
1647360780000|2022-03-15 16:13:00|2354.18|2354.18|2354.18|2354.18|2354.18|2354.18|2354.18|2354.18|0
1647360790000|2022-03-15 16:13:10|2354.22|2354.22|2354.22|2354.22|2354.36|2354.36|2354.22|2354.22|0
1647360800000|2022-03-15 16:13:20|2354.32|2354.32|2354.35|2354.35|2354.35|2354.35|2354.32|2354.32|0
1647360810000|2022-03-15 16:13:30|2354.28|2354.28|2354.35|2354.35|2354.35|2354.35|2354.28|2354.28|0
1647360820000|2022-03-15 16:13:40|2354.47|2354.47|2355.33|2355.33|2355.33|2355.33|2354.47|2354.47|0
1647360830000|2022-03-15 16:13:50|2355.59|2355.59|2355.59|2355.59|2355.59|2355.59|2355.59|2355.59|0
1647360840000|2022-03-15 16:14:00|2355.63|2355.63|2355.48|2355.48|2355.63|2355.63|2355.48|2355.48|0
1647360850000|2022-03-15 16:14:10|2355.34|2355.34|2355.48|2355.48|2355.48|2355.48|2355.34|2355.34|0
1647360870000|2022-03-15 16:14:30|2355.52|2355.52|2355.52|2355.52|2355.52|2355.52|2355.52|2355.52|0
1647360880000|2022-03-15 16:14:40|2355.46|2355.46|2355.46|2355.46|2355.46|2355.46|2355.46|2355.46|0
1647360890000|2022-03-15 16:14:50|2355.52|2355.52|2355.52|2355.52|2355.52|2355.52|2355.52|2355.52|0
1647360900000|2022-03-15 16:15:00|2355.7|2355.7|2355.7|2355.7|2355.7|2355.7|2355.7|2355.7|0
1647360920000|2022-03-15 16:15:20|2355.77|2355.77|2355.77|2355.77|2355.77|2355.77|2355.77|2355.77|0
1647360930000|2022-03-15 16:15:30|2355.85|2355.85|2356.08|2356.08|2356.08|2356.08|2355.77|2355.77|0
1647360940000|2022-03-15 16:15:40|2356.21|2356.21|2356.21|2356.21|2356.34|2356.34|2356.21|2356.21|0
1647360950000|2022-03-15 16:15:50|2356.13|2356.13|2356.12|2356.12|2356.19|2356.19|2356.12|2356.12|0
1647360960000|2022-03-15 16:16:00|2356.04|2356.04|2355.54|2355.54|2356.04|2356.04|2355.54|2355.54|0
1647360970000|2022-03-15 16:16:10|2355.61|2355.61|2355.61|2355.61|2355.61|2355.61|2355.61|2355.61|0
1647360990000|2022-03-15 16:16:30|2355.54|2355.54|2355.54|2355.54|2355.54|2355.54|2355.54|2355.54|0
1647361000000|2022-03-15 16:16:40|2355.7|2355.7|2355.7|2355.7|2355.7|2355.7|2355.7|2355.7|0
1647361010000|2022-03-15 16:16:50|2355.94|2355.94|2356.07|2356.07|2356.07|2356.07|2355.88|2355.88|0
1647361020000|2022-03-15 16:17:00|2356.03|2356.03|2356.03|2356.03|2356.03|2356.03|2356.03|2356.03|0
1647361030000|2022-03-15 16:17:10|2356.1|2356.1|2356.18|2356.18|2356.18|2356.18|2356.1|2356.1|0
1647361040000|2022-03-15 16:17:20|2356.34|2356.34|2356.27|2356.27|2356.34|2356.34|2356.27|2356.27|0
1647361050000|2022-03-15 16:17:30|2356.05|2356.05|2355.92|2355.92|2356.05|2356.05|2355.92|2355.92|0
1647361060000|2022-03-15 16:17:40|2356.03|2356.03|2356.03|2356.03|2356.03|2356.03|2356.03|2356.03|0
1647361070000|2022-03-15 16:17:50|2355.97|2355.97|2356.24|2356.24|2356.24|2356.24|2355.97|2355.97|0
1647361080000|2022-03-15 16:18:00|2356.38|2356.38|2356.07|2356.07|2356.38|2356.38|2356.07|2356.07|0
1647361090000|2022-03-15 16:18:10|2356.1|2356.1|2356.07|2356.07|2356.13|2356.13|2356.07|2356.07|0
1647361100000|2022-03-15 16:18:20|2356.01|2356.01|2356.09|2356.09|2356.2|2356.2|2356.01|2356.01|0
1647361110000|2022-03-15 16:18:30|2355.93|2355.93|2355.28|2355.28|2355.93|2355.93|2355.28|2355.28|0
1647361120000|2022-03-15 16:18:40|2355.25|2355.25|2355.16|2355.16|2355.25|2355.25|2355.13|2355.13|0
1647361130000|2022-03-15 16:18:50|2355.3|2355.3|2355.3|2355.3|2355.3|2355.3|2355.3|2355.3|0
1647361140000|2022-03-15 16:19:00|2355.52|2355.52|2356.15|2356.15|2356.15|2356.15|2355.49|2355.49|0
1647361160000|2022-03-15 16:19:20|2356.01|2356.01|2355.9|2355.9|2356.01|2356.01|2355.9|2355.9|0
1647361170000|2022-03-15 16:19:30|2356.29|2356.29|2356.18|2356.18|2356.56|2356.56|2356.18|2356.18|0
1647361180000|2022-03-15 16:19:40|2356.12|2356.12|2356.12|2356.12|2356.12|2356.12|2356.12|2356.12|0
1647361190000|2022-03-15 16:19:50|2356.05|2356.05|2355.67|2355.67|2356.05|2356.05|2355.67|2355.67|0
1647361200000|2022-03-15 16:20:00|2355.56|2355.56|2355.27|2355.27|2355.56|2355.56|2355.27|2355.27|0
1647361220000|2022-03-15 16:20:20|2355.2|2355.2|2355.13|2355.13|2355.2|2355.2|2355.13|2355.13|0
1647361230000|2022-03-15 16:20:30|2355.06|2355.06|2355.06|2355.06|2355.06|2355.06|2355.06|2355.06|0
1647361240000|2022-03-15 16:20:40|2355.12|2355.12|2355.12|2355.12|2355.12|2355.12|2355.12|2355.12|0
1647361250000|2022-03-15 16:20:50|2355.23|2355.23|2355.23|2355.23|2355.23|2355.23|2355.23|2355.23|0
1647361260000|2022-03-15 16:21:00|2355.17|2355.17|2355.35|2355.35|2355.35|2355.35|2355.12|2355.12|0
1647361270000|2022-03-15 16:21:10|2355.32|2355.32|2355.16|2355.16|2355.32|2355.32|2355.16|2355.16|0
1647361290000|2022-03-15 16:21:30|2355.04|2355.04|2354.93|2354.93|2355.04|2355.04|2354.79|2354.79|0
1647361300000|2022-03-15 16:21:40|2355.06|2355.06|2355.25|2355.25|2355.25|2355.25|2355.06|2355.06|0
1647361310000|2022-03-15 16:21:50|2355.19|2355.19|2354.88|2354.88|2355.26|2355.26|2354.88|2354.88|0
1647361320000|2022-03-15 16:22:00|2354.82|2354.82|2354.92|2354.92|2354.92|2354.92|2354.75|2354.75|0
1647361340000|2022-03-15 16:22:20|2354.85|2354.85|2354.79|2354.79|2354.85|2354.85|2354.79|2354.79|0
1647361350000|2022-03-15 16:22:30|2354.63|2354.63|2354.52|2354.52|2354.63|2354.63|2354.52|2354.52|0
1647361360000|2022-03-15 16:22:40|2354.46|2354.46|2354.46|2354.46|2354.46|2354.46|2354.46|2354.46|0
1647361370000|2022-03-15 16:22:50|2354.59|2354.59|2354.47|2354.47|2354.59|2354.59|2354.47|2354.47|0
1647361380000|2022-03-15 16:23:00|2354.31|2354.31|2354.82|2354.82|2354.85|2354.85|2354.31|2354.31|0
1647361390000|2022-03-15 16:23:10|2354.95|2354.95|2354.95|2354.95|2354.95|2354.95|2354.95|2354.95|0
1647361400000|2022-03-15 16:23:20|2355.01|2355.01|2355.08|2355.08|2355.08|2355.08|2355.01|2355.01|0
1647361410000|2022-03-15 16:23:30|2355|2355|2355.15|2355.15|2355.15|2355.15|2355|2355|0
1647361420000|2022-03-15 16:23:40|2355.27|2355.27|2355.27|2355.27|2355.27|2355.27|2355.27|2355.27|0
1647361430000|2022-03-15 16:23:50|2355.42|2355.42|2355.83|2355.83|2355.83|2355.83|2355.39|2355.39|0
1647361440000|2022-03-15 16:24:00|2355.79|2355.79|2355.68|2355.68|2355.79|2355.79|2355.68|2355.68|0
1647361450000|2022-03-15 16:24:10|2355.61|2355.61|2355.75|2355.75|2355.75|2355.75|2355.61|2355.61|0
1647361460000|2022-03-15 16:24:20|2355.61|2355.61|2355.65|2355.65|2355.65|2355.65|2355.61|2355.61|0
1647361490000|2022-03-15 16:24:50|2355.81|2355.81|2356.32|2356.32|2356.32|2356.32|2355.81|2355.81|0
1647361500000|2022-03-15 16:25:00|2356.2|2356.2|2356.2|2356.2|2356.2|2356.2|2356.2|2356.2|0
1647361510000|2022-03-15 16:25:10|2356.31|2356.31|2356.21|2356.21|2356.4|2356.4|2356.21|2356.21|0
1647361520000|2022-03-15 16:25:20|2356.29|2356.29|2356.84|2356.84|2356.91|2356.91|2356.29|2356.29|0
1647361530000|2022-03-15 16:25:30|2357|2357|2357.22|2357.22|2357.22|2357.22|2357|2357|0
1647361540000|2022-03-15 16:25:40|2356.92|2356.92|2357.13|2357.13|2357.13|2357.13|2356.7|2356.7|0
1647361550000|2022-03-15 16:25:50|2357.35|2357.35|2357.49|2357.49|2357.49|2357.49|2357.35|2357.35|0
1647361560000|2022-03-15 16:26:00|2357.17|2357.17|2356.86|2356.86|2357.17|2357.17|2356.8|2356.8|0
1647361570000|2022-03-15 16:26:10|2356.89|2356.89|2356.67|2356.67|2356.89|2356.89|2356.67|2356.67|0
1647361590000|2022-03-15 16:26:30|2356.73|2356.73|2356.71|2356.71|2356.73|2356.73|2356.67|2356.67|0
1647361600000|2022-03-15 16:26:40|2356.77|2356.77|2356.83|2356.83|2356.83|2356.83|2356.77|2356.77|0
1647361610000|2022-03-15 16:26:50|2356.75|2356.75|2356.92|2356.92|2356.92|2356.92|2356.75|2356.75|0
1647361620000|2022-03-15 16:27:00|2356.79|2356.79|2356.79|2356.79|2356.79|2356.79|2356.79|2356.79|0
1647361630000|2022-03-15 16:27:10|2356.85|2356.85|2356.85|2356.85|2356.85|2356.85|2356.85|2356.85|0
1647361640000|2022-03-15 16:27:20|2356.78|2356.78|2356.84|2356.84|2356.84|2356.84|2356.78|2356.78|0
1647361660000|2022-03-15 16:27:40|2356.98|2356.98|2356.5|2356.5|2356.98|2356.98|2356.5|2356.5|0
1647361680000|2022-03-15 16:28:00|2356.66|2356.66|2356.66|2356.66|2356.66|2356.66|2356.66|2356.66|0
1647361690000|2022-03-15 16:28:10|2356.69|2356.69|2357.14|2357.14|2357.14|2357.14|2356.69|2356.69|0
1647361700000|2022-03-15 16:28:20|2357.46|2357.46|2358.37|2358.37|2358.37|2358.37|2357.46|2357.46|0
1647361710000|2022-03-15 16:28:30|2358.85|2358.85|2358.99|2358.99|2358.99|2358.99|2358.5|2358.5|0
1647361720000|2022-03-15 16:28:40|2358.81|2358.81|2359.07|2359.07|2359.07|2359.07|2358.81|2358.81|0
1647361730000|2022-03-15 16:28:50|2359.14|2359.14|2359.78|2359.78|2359.78|2359.78|2359.14|2359.14|0
1647361740000|2022-03-15 16:29:00|2359.84|2359.84|2359.17|2359.17|2359.84|2359.84|2358.85|2358.85|0
1647361750000|2022-03-15 16:29:10|2359.02|2359.02|2359.17|2359.17|2359.17|2359.17|2359.02|2359.02|0
1647361760000|2022-03-15 16:29:20|2359.27|2359.27|2358.92|2358.92|2359.27|2359.27|2358.92|2358.92|0
1647361770000|2022-03-15 16:29:30|2359.2|2359.2|2359.36|2359.36|2359.49|2359.49|2359.2|2359.2|0
1647361780000|2022-03-15 16:29:40|2359.39|2359.39|2359.2|2359.2|2359.39|2359.39|2359.09|2359.09|0
1647361790000|2022-03-15 16:29:50|2359.17|2359.17|2359.13|2359.13|2359.22|2359.22|2358.78|2358.78|0
1647418500000|2022-03-16 08:15:00|2402.81|2402.81|2402.97|2402.97|2403.02|2403.02|2402.81|2402.81|0
1647418510000|2022-03-16 08:15:10|2403.44|2403.44|2404.1|2404.1|2404.94|2404.94|2403.44|2403.44|0
1647418520000|2022-03-16 08:15:20|2404.49|2404.49|2407.76|2407.76|2407.76|2407.76|2404.49|2404.49|0
1647418530000|2022-03-16 08:15:30|2407.57|2407.57|2407.11|2407.11|2407.57|2407.57|2406.95|2406.95|0
1647418540000|2022-03-16 08:15:40|2406.98|2406.98|2406.85|2406.85|2406.98|2406.98|2406.85|2406.85|0
1647418550000|2022-03-16 08:15:50|2406.67|2406.67|2406.13|2406.13|2406.67|2406.67|2406.13|2406.13|0
1647418560000|2022-03-16 08:16:00|2405.81|2405.81|2404.95|2404.95|2405.97|2405.97|2404.95|2404.95|0
1647418570000|2022-03-16 08:16:10|2404.59|2404.59|2404.66|2404.66|2404.66|2404.66|2404.51|2404.51|0
1647418580000|2022-03-16 08:16:20|2404.8|2404.8|2405.64|2405.64|2405.64|2405.64|2404.8|2404.8|0
1647418590000|2022-03-16 08:16:30|2405.78|2405.78|2406.06|2406.06|2406.06|2406.06|2405.78|2405.78|0
1647418600000|2022-03-16 08:16:40|2406.21|2406.21|2406.44|2406.44|2406.44|2406.44|2406.21|2406.21|0
1647418610000|2022-03-16 08:16:50|2406.23|2406.23|2406.37|2406.37|2406.37|2406.37|2406.23|2406.23|0
1647418620000|2022-03-16 08:17:00|2406.48|2406.48|2407|2407|2407|2407|2406.48|2406.48|0
1647418630000|2022-03-16 08:17:10|2406.86|2406.86|2411.58|2411.58|2411.58|2411.58|2406.86|2406.86|0
1647418640000|2022-03-16 08:17:20|2411.79|2411.79|2412.57|2412.57|2412.57|2412.57|2411.79|2411.79|0
1647418650000|2022-03-16 08:17:30|2412.61|2412.61|2412.61|2412.61|2412.61|2412.61|2412.61|2412.61|0
1647418660000|2022-03-16 08:17:40|2412.79|2412.79|2413.02|2413.02|2413.02|2413.02|2412.49|2412.49|0
1647418670000|2022-03-16 08:17:50|2413.24|2413.24|2414.89|2414.89|2415.47|2415.47|2413.24|2413.24|0
1647418680000|2022-03-16 08:18:00|2414.76|2414.76|2414.2|2414.2|2414.76|2414.76|2414.04|2414.04|0
1647418690000|2022-03-16 08:18:10|2414.13|2414.13|2411.31|2411.31|2414.13|2414.13|2411.18|2411.18|0
1647418700000|2022-03-16 08:18:20|2411.88|2411.88|2413.14|2413.14|2413.14|2413.14|2411.81|2411.81|0
1647418710000|2022-03-16 08:18:30|2413.46|2413.46|2413.46|2413.46|2413.53|2413.53|2413.17|2413.17|0
1647418720000|2022-03-16 08:18:40|2413.17|2413.17|2413.27|2413.27|2413.3|2413.3|2413.17|2413.17|0
1647418730000|2022-03-16 08:18:50|2413.42|2413.42|2413.42|2413.42|2413.42|2413.42|2413.42|2413.42|0
1647418740000|2022-03-16 08:19:00|2413.2|2413.2|2413.2|2413.2|2413.2|2413.2|2413.2|2413.2|0
1647418750000|2022-03-16 08:19:10|2413.07|2413.07|2413.52|2413.52|2413.52|2413.52|2413.07|2413.07|0
1647418760000|2022-03-16 08:19:20|2413.8|2413.8|2415.8|2415.8|2416.1|2416.1|2413.8|2413.8|0
1647418770000|2022-03-16 08:19:30|2415.84|2415.84|2417.07|2417.07|2417.07|2417.07|2415.61|2415.61|0
1647418780000|2022-03-16 08:19:40|2417.03|2417.03|2417.14|2417.14|2417.14|2417.14|2417.03|2417.03|0
1647418790000|2022-03-16 08:19:50|2417.36|2417.36|2417.49|2417.49|2417.5|2417.5|2417.36|2417.36|0
1647418800000|2022-03-16 08:20:00|2417.26|2417.26|2415.83|2415.83|2417.53|2417.53|2415.83|2415.83|0
1647418810000|2022-03-16 08:20:10|2415.43|2415.43|2414.53|2414.53|2415.43|2415.43|2414.29|2414.29|0
1647418820000|2022-03-16 08:20:20|2414.66|2414.66|2415.46|2415.46|2415.67|2415.67|2414.66|2414.66|0
1647418830000|2022-03-16 08:20:30|2415.42|2415.42|2415.35|2415.35|2415.57|2415.57|2415.35|2415.35|0
1647418840000|2022-03-16 08:20:40|2415.58|2415.58|2415.58|2415.58|2415.58|2415.58|2415.58|2415.58|0
1647418850000|2022-03-16 08:20:50|2415.81|2415.81|2415.81|2415.81|2415.81|2415.81|2415.81|2415.81|0
1647418860000|2022-03-16 08:21:00|2415.92|2415.92|2415.92|2415.92|2415.92|2415.92|2415.92|2415.92|0
1647418880000|2022-03-16 08:21:20|2415.6|2415.6|2416.14|2416.14|2416.29|2416.29|2415.53|2415.53|0
1647418890000|2022-03-16 08:21:30|2416|2416|2416.12|2416.12|2416.25|2416.25|2415.93|2415.93|0
1647418900000|2022-03-16 08:21:40|2415.93|2415.93|2415.8|2415.8|2415.93|2415.93|2415.8|2415.8|0
1647418910000|2022-03-16 08:21:50|2415.72|2415.72|2416.93|2416.93|2416.93|2416.93|2415.72|2415.72|0
1647418920000|2022-03-16 08:22:00|2417.12|2417.12|2417.12|2417.12|2417.32|2417.32|2417.12|2417.12|0
1647418930000|2022-03-16 08:22:10|2417.35|2417.35|2417.46|2417.46|2417.46|2417.46|2417.35|2417.35|0
1647418940000|2022-03-16 08:22:20|2417.58|2417.58|2417.77|2417.77|2417.77|2417.77|2417.51|2417.51|0
1647418950000|2022-03-16 08:22:30|2417.92|2417.92|2418.83|2418.83|2418.83|2418.83|2417.92|2417.92|0
1647418960000|2022-03-16 08:22:40|2418.48|2418.48|2417.25|2417.25|2418.79|2418.79|2417.18|2417.18|0
1647418970000|2022-03-16 08:22:50|2417.47|2417.47|2417.8|2417.8|2417.8|2417.8|2417.47|2417.47|0
1647418980000|2022-03-16 08:23:00|2417.58|2417.58|2417.58|2417.58|2417.58|2417.58|2417.58|2417.58|0
1647418990000|2022-03-16 08:23:10|2417.72|2417.72|2417.72|2417.72|2417.72|2417.72|2417.72|2417.72|0
1647419010000|2022-03-16 08:23:30|2417.51|2417.51|2417.76|2417.76|2417.76|2417.76|2417.44|2417.44|0
1647419040000|2022-03-16 08:24:00|2417.58|2417.58|2416.65|2416.65|2417.58|2417.58|2416.37|2416.37|0
1647419050000|2022-03-16 08:24:10|2416.52|2416.52|2415.8|2415.8|2416.6|2416.6|2415.8|2415.8|0
1647419060000|2022-03-16 08:24:20|2415.74|2415.74|2414.55|2414.55|2415.74|2415.74|2414.47|2414.47|0
1647419070000|2022-03-16 08:24:30|2414.68|2414.68|2414.52|2414.52|2414.68|2414.68|2414.52|2414.52|0
1647419080000|2022-03-16 08:24:40|2414.91|2414.91|2414.76|2414.76|2414.91|2414.91|2414.76|2414.76|0
1647419100000|2022-03-16 08:25:00|2414.6|2414.6|2414.05|2414.05|2414.6|2414.6|2413.74|2413.74|0
1647419110000|2022-03-16 08:25:10|2414.37|2414.37|2414.37|2414.37|2414.37|2414.37|2414.37|2414.37|0
1647419120000|2022-03-16 08:25:20|2414.52|2414.52|2414.79|2414.79|2414.79|2414.79|2414.52|2414.52|0
1647419130000|2022-03-16 08:25:30|2414.47|2414.47|2413.67|2413.67|2414.47|2414.47|2413.67|2413.67|0
1647419140000|2022-03-16 08:25:40|2413.55|2413.55|2413.75|2413.75|2413.78|2413.78|2413.48|2413.48|0
1647419150000|2022-03-16 08:25:50|2413.72|2413.72|2413.95|2413.95|2413.95|2413.95|2413.56|2413.56|0
1647419160000|2022-03-16 08:26:00|2413.64|2413.64|2413.42|2413.42|2414.1|2414.1|2413.42|2413.42|0
1647419170000|2022-03-16 08:26:10|2413.35|2413.35|2413.45|2413.45|2413.45|2413.45|2413.13|2413.13|0
1647419180000|2022-03-16 08:26:20|2413.61|2413.61|2413.78|2413.78|2413.78|2413.78|2413.18|2413.18|0
1647419190000|2022-03-16 08:26:30|2413.82|2413.82|2414.3|2414.3|2414.3|2414.3|2413.82|2413.82|0
1647419200000|2022-03-16 08:26:40|2414.37|2414.37|2413.95|2413.95|2414.37|2414.37|2413.95|2413.95|0
1647419210000|2022-03-16 08:26:50|2414.34|2414.34|2414.08|2414.08|2414.34|2414.34|2414.08|2414.08|0
1647419220000|2022-03-16 08:27:00|2414.22|2414.22|2414.37|2414.37|2414.37|2414.37|2414.22|2414.22|0
1647419230000|2022-03-16 08:27:10|2414.44|2414.44|2415.45|2415.45|2415.45|2415.45|2414.12|2414.12|0
1647419240000|2022-03-16 08:27:20|2415.57|2415.57|2415.7|2415.7|2415.84|2415.84|2415.57|2415.57|0
1647419250000|2022-03-16 08:27:30|2415.81|2415.81|2415.81|2415.81|2415.81|2415.81|2415.81|2415.81|0
1647419260000|2022-03-16 08:27:40|2415.78|2415.78|2417.81|2417.81|2417.81|2417.81|2415.78|2415.78|0
1647419270000|2022-03-16 08:27:50|2417.74|2417.74|2416.59|2416.59|2417.74|2417.74|2416.59|2416.59|0
1647419280000|2022-03-16 08:28:00|2416.56|2416.56|2416.48|2416.48|2416.56|2416.56|2416.48|2416.48|0
1647419290000|2022-03-16 08:28:10|2416.18|2416.18|2416.52|2416.52|2416.52|2416.52|2416.06|2416.06|0
1647419300000|2022-03-16 08:28:20|2416.84|2416.84|2416.96|2416.96|2416.96|2416.96|2416.62|2416.62|0
1647419310000|2022-03-16 08:28:30|2417.1|2417.1|2417.32|2417.32|2417.32|2417.32|2417.1|2417.1|0
1647419340000|2022-03-16 08:29:00|2417.39|2417.39|2416.54|2416.54|2417.39|2417.39|2416.54|2416.54|0
1647419360000|2022-03-16 08:29:20|2416.35|2416.35|2416.19|2416.19|2416.35|2416.35|2416.19|2416.19|0
1647419370000|2022-03-16 08:29:30|2415.93|2415.93|2415.77|2415.77|2415.93|2415.93|2415.77|2415.77|0
1647419380000|2022-03-16 08:29:40|2416.06|2416.06|2416.65|2416.65|2416.65|2416.65|2416.06|2416.06|0
1647419390000|2022-03-16 08:29:50|2416.68|2416.68|2416.4|2416.4|2416.68|2416.68|2416.4|2416.4|0
1647419400000|2022-03-16 08:30:00|2416.53|2416.53|2416.4|2416.4|2416.83|2416.83|2416.35|2416.35|0
1647419410000|2022-03-16 08:30:10|2416.47|2416.47|2416.61|2416.61|2416.61|2416.61|2416.47|2416.47|0
1647419420000|2022-03-16 08:30:20|2416.73|2416.73|2416.6|2416.6|2416.86|2416.86|2416.6|2416.6|0
1647419460000|2022-03-16 08:31:00|2416.46|2416.46|2413.78|2413.78|2416.46|2416.46|2413.78|2413.78|0
1647419470000|2022-03-16 08:31:10|2413.94|2413.94|2415.26|2415.26|2415.26|2415.26|2413.94|2413.94|0
1647419480000|2022-03-16 08:31:20|2415.33|2415.33|2414.91|2414.91|2415.33|2415.33|2414.91|2414.91|0
1647419490000|2022-03-16 08:31:30|2414.45|2414.45|2414.29|2414.29|2414.45|2414.45|2414.29|2414.29|0
1647419500000|2022-03-16 08:31:40|2414.16|2414.16|2414.23|2414.23|2414.23|2414.23|2414.16|2414.16|0
1647419520000|2022-03-16 08:32:00|2413.75|2413.75|2413.45|2413.45|2413.75|2413.75|2413.45|2413.45|0
1647419530000|2022-03-16 08:32:10|2413.23|2413.23|2411.64|2411.64|2413.23|2413.23|2411.48|2411.48|0
1647419540000|2022-03-16 08:32:20|2411.72|2411.72|2411.31|2411.31|2411.79|2411.79|2411.16|2411.16|0
1647419550000|2022-03-16 08:32:30|2411.47|2411.47|2411.31|2411.31|2411.47|2411.47|2411.31|2411.31|0
1647419560000|2022-03-16 08:32:40|2411.17|2411.17|2414.74|2414.74|2414.87|2414.87|2411.17|2411.17|0
1647419570000|2022-03-16 08:32:50|2414.6|2414.6|2415.29|2415.29|2415.29|2415.29|2414.6|2414.6|0
1647419580000|2022-03-16 08:33:00|2415.33|2415.33|2415.26|2415.26|2415.4|2415.4|2415.26|2415.26|0
1647419590000|2022-03-16 08:33:10|2415.33|2415.33|2415.26|2415.26|2415.33|2415.33|2415.26|2415.26|0
1647419610000|2022-03-16 08:33:30|2415.01|2415.01|2415.48|2415.48|2415.48|2415.48|2415.01|2415.01|0
1647419620000|2022-03-16 08:33:40|2415.74|2415.74|2415.62|2415.62|2415.74|2415.74|2415.55|2415.55|0
1647419630000|2022-03-16 08:33:50|2415.55|2415.55|2415.55|2415.55|2415.55|2415.55|2415.55|2415.55|0
1647419640000|2022-03-16 08:34:00|2415.62|2415.62|2415.62|2415.62|2415.62|2415.62|2415.62|2415.62|0
1647419650000|2022-03-16 08:34:10|2415.68|2415.68|2415.68|2415.68|2415.68|2415.68|2415.68|2415.68|0
1647419660000|2022-03-16 08:34:20|2415.79|2415.79|2415.4|2415.4|2415.87|2415.87|2415.4|2415.4|0
1647419670000|2022-03-16 08:34:30|2415.17|2415.17|2415.17|2415.17|2415.17|2415.17|2415.17|2415.17|0
1647419680000|2022-03-16 08:34:40|2415.11|2415.11|2415.54|2415.54|2415.54|2415.54|2415.11|2415.11|0
1647419690000|2022-03-16 08:34:50|2415.61|2415.61|2415.61|2415.61|2415.69|2415.69|2415.61|2415.61|0
1647419700000|2022-03-16 08:35:00|2415.54|2415.54|2414.34|2414.34|2415.66|2415.66|2414.14|2414.14|0
1647419710000|2022-03-16 08:35:10|2414.55|2414.55|2415.49|2415.49|2415.49|2415.49|2413.77|2413.77|0
1647419720000|2022-03-16 08:35:20|2415.27|2415.27|2415.42|2415.42|2415.42|2415.42|2415.27|2415.27|0
1647419730000|2022-03-16 08:35:30|2415.46|2415.46|2415.46|2415.46|2415.46|2415.46|2415.46|2415.46|0
1647419740000|2022-03-16 08:35:40|2415.32|2415.32|2415.5|2415.5|2415.5|2415.5|2415.32|2415.32|0
1647419750000|2022-03-16 08:35:50|2415.19|2415.19|2415.12|2415.12|2415.4|2415.4|2415.08|2415.08|0
1647419760000|2022-03-16 08:36:00|2415.16|2415.16|2415|2415|2415.21|2415.21|2414.36|2414.36|0
1647419770000|2022-03-16 08:36:10|2415.33|2415.33|2415.26|2415.26|2415.33|2415.33|2415.26|2415.26|0
1647419780000|2022-03-16 08:36:20|2415.33|2415.33|2416.75|2416.75|2416.75|2416.75|2415.22|2415.22|0
1647419790000|2022-03-16 08:36:30|2416.61|2416.61|2416.95|2416.95|2416.95|2416.95|2416.41|2416.41|0
1647419800000|2022-03-16 08:36:40|2416.85|2416.85|2416.15|2416.15|2416.85|2416.85|2416.15|2416.15|0
1647419810000|2022-03-16 08:36:50|2416.19|2416.19|2416.51|2416.51|2416.51|2416.51|2416.19|2416.19|0
1647419820000|2022-03-16 08:37:00|2416.58|2416.58|2416.51|2416.51|2416.58|2416.58|2416.44|2416.44|0
1647419840000|2022-03-16 08:37:20|2416.59|2416.59|2416.55|2416.55|2416.59|2416.59|2416.55|2416.55|0
1647419850000|2022-03-16 08:37:30|2416.77|2416.77|2416.58|2416.58|2416.77|2416.77|2416.58|2416.58|0
1647419860000|2022-03-16 08:37:40|2416.34|2416.34|2416.12|2416.12|2416.34|2416.34|2416.12|2416.12|0
1647419870000|2022-03-16 08:37:50|2415.96|2415.96|2416.47|2416.47|2416.47|2416.47|2415.96|2415.96|0
1647419880000|2022-03-16 08:38:00|2416.63|2416.63|2416.63|2416.63|2416.63|2416.63|2416.56|2416.56|0
1647419890000|2022-03-16 08:38:10|2416.47|2416.47|2415.92|2415.92|2416.47|2416.47|2415.92|2415.92|0
1647419900000|2022-03-16 08:38:20|2415.84|2415.84|2414.48|2414.48|2415.84|2415.84|2414.12|2414.12|0
1647419910000|2022-03-16 08:38:30|2414.56|2414.56|2414.2|2414.2|2414.56|2414.56|2414.2|2414.2|0
1647419920000|2022-03-16 08:38:40|2413.86|2413.86|2413.86|2413.86|2413.86|2413.86|2413.86|2413.86|0
1647419930000|2022-03-16 08:38:50|2413.58|2413.58|2413.58|2413.58|2413.58|2413.58|2413.58|2413.58|0
1647419950000|2022-03-16 08:39:10|2413.52|2413.52|2413.22|2413.22|2413.52|2413.52|2412.77|2412.77|0
1647419960000|2022-03-16 08:39:20|2413.14|2413.14|2412.71|2412.71|2413.3|2413.3|2412.63|2412.63|0
1647419970000|2022-03-16 08:39:30|2412.53|2412.53|2412.38|2412.38|2412.85|2412.85|2412.38|2412.38|0
1647419980000|2022-03-16 08:39:40|2412|2412|2412.53|2412.53|2412.53|2412.53|2412|2412|0
1647419990000|2022-03-16 08:39:50|2412.56|2412.56|2412.26|2412.26|2412.56|2412.56|2412.26|2412.26|0
1647420000000|2022-03-16 08:40:00|2412.3|2412.3|2412.74|2412.74|2412.74|2412.74|2412.3|2412.3|0
1647420010000|2022-03-16 08:40:10|2412.82|2412.82|2413.18|2413.18|2413.24|2413.24|2412.82|2412.82|0
1647420030000|2022-03-16 08:40:30|2413.14|2413.14|2412.89|2412.89|2413.29|2413.29|2412.89|2412.89|0
1647420040000|2022-03-16 08:40:40|2412.67|2412.67|2415.55|2415.55|2415.69|2415.69|2412.55|2412.55|0
1647420050000|2022-03-16 08:40:50|2415.61|2415.61|2416.01|2416.01|2416.01|2416.01|2415.46|2415.46|0
1647420060000|2022-03-16 08:41:00|2415.97|2415.97|2416.13|2416.13|2416.13|2416.13|2415.94|2415.94|0
1647420070000|2022-03-16 08:41:10|2415.97|2415.97|2415.84|2415.84|2415.97|2415.97|2415.84|2415.84|0
1647420080000|2022-03-16 08:41:20|2415.78|2415.78|2415.2|2415.2|2415.78|2415.78|2415.2|2415.2|0
1647420090000|2022-03-16 08:41:30|2415.13|2415.13|2414.99|2414.99|2415.2|2415.2|2414.99|2414.99|0
1647420100000|2022-03-16 08:41:40|2414.73|2414.73|2414.58|2414.58|2414.73|2414.73|2414.58|2414.58|0
1647420110000|2022-03-16 08:41:50|2414.8|2414.8|2414.91|2414.91|2414.91|2414.91|2414.8|2414.8|0
1647420130000|2022-03-16 08:42:10|2415.06|2415.06|2415.06|2415.06|2415.06|2415.06|2415.06|2415.06|0
1647420140000|2022-03-16 08:42:20|2414.86|2414.86|2414.5|2414.5|2414.86|2414.86|2414.5|2414.5|0
1647420150000|2022-03-16 08:42:30|2414.23|2414.23|2414.23|2414.23|2414.23|2414.23|2414.23|2414.23|0
1647420160000|2022-03-16 08:42:40|2414.3|2414.3|2414.46|2414.46|2414.46|2414.46|2414.3|2414.3|0
1647420170000|2022-03-16 08:42:50|2414.21|2414.21|2413.78|2413.78|2414.21|2414.21|2413.71|2413.71|0
1647420180000|2022-03-16 08:43:00|2413.86|2413.86|2413.9|2413.9|2414.14|2414.14|2413.86|2413.86|0
1647420190000|2022-03-16 08:43:10|2413.98|2413.98|2413.98|2413.98|2413.98|2413.98|2413.98|2413.98|0
1647420200000|2022-03-16 08:43:20|2414.19|2414.19|2413.96|2413.96|2414.19|2414.19|2413.96|2413.96|0
1647420210000|2022-03-16 08:43:30|2414|2414|2414.11|2414.11|2414.11|2414.11|2414|2414|0
1647420230000|2022-03-16 08:43:50|2414.24|2414.24|2414.24|2414.24|2414.24|2414.24|2414.24|2414.24|0
1647420240000|2022-03-16 08:44:00|2414.38|2414.38|2414.38|2414.38|2414.38|2414.38|2414.38|2414.38|0
1647420250000|2022-03-16 08:44:10|2414.21|2414.21|2414.07|2414.07|2414.21|2414.21|2414.07|2414.07|0
1647420270000|2022-03-16 08:44:30|2414.22|2414.22|2414.16|2414.16|2414.22|2414.22|2414.16|2414.16|0
1647420280000|2022-03-16 08:44:40|2414.1|2414.1|2413.92|2413.92|2414.17|2414.17|2413.92|2413.92|0
1647420290000|2022-03-16 08:44:50|2413.7|2413.7|2412.09|2412.09|2413.7|2413.7|2412.09|2412.09|0
1647420300000|2022-03-16 08:45:00|2411.43|2411.43|2411.43|2411.43|2411.43|2411.43|2411.43|2411.43|0
1647420310000|2022-03-16 08:45:10|2411.24|2411.24|2410.91|2410.91|2411.24|2411.24|2410.91|2410.91|0
1647420320000|2022-03-16 08:45:20|2410.86|2410.86|2410.86|2410.86|2410.86|2410.86|2410.86|2410.86|0
1647420330000|2022-03-16 08:45:30|2411.05|2411.05|2411.05|2411.05|2411.05|2411.05|2411.05|2411.05|0
1647420340000|2022-03-16 08:45:40|2411.26|2411.26|2411.67|2411.67|2411.67|2411.67|2411.26|2411.26|0
1647420350000|2022-03-16 08:45:50|2411.81|2411.81|2412.72|2412.72|2412.72|2412.72|2411.81|2411.81|0
1647420360000|2022-03-16 08:46:00|2412.65|2412.65|2412.53|2412.53|2412.65|2412.65|2412.53|2412.53|0
1647420370000|2022-03-16 08:46:10|2412.37|2412.37|2412.85|2412.85|2413.01|2413.01|2412.37|2412.37|0
1647420380000|2022-03-16 08:46:20|2413.09|2413.09|2413|2413|2413.16|2413.16|2412.89|2412.89|0
1647420390000|2022-03-16 08:46:30|2413.32|2413.32|2413.36|2413.36|2413.4|2413.4|2413.23|2413.23|0
1647420400000|2022-03-16 08:46:40|2413.55|2413.55|2413.87|2413.87|2413.87|2413.87|2413.44|2413.44|0
1647420420000|2022-03-16 08:47:00|2413.91|2413.91|2414.13|2414.13|2414.57|2414.57|2413.91|2413.91|0
1647420430000|2022-03-16 08:47:10|2413.81|2413.81|2414.03|2414.03|2414.03|2414.03|2413.81|2413.81|0
1647420440000|2022-03-16 08:47:20|2414.3|2414.3|2414.33|2414.33|2414.33|2414.33|2414.26|2414.26|0
1647420460000|2022-03-16 08:47:40|2414.26|2414.26|2414.26|2414.26|2414.26|2414.26|2414.26|2414.26|0
1647420470000|2022-03-16 08:47:50|2414.42|2414.42|2414.42|2414.42|2414.42|2414.42|2414.42|2414.42|0
1647420480000|2022-03-16 08:48:00|2414.35|2414.35|2414.61|2414.61|2414.69|2414.69|2414.35|2414.35|0
1647420490000|2022-03-16 08:48:10|2414.4|2414.4|2414.41|2414.41|2414.55|2414.55|2414.4|2414.4|0
1647420500000|2022-03-16 08:48:20|2414.61|2414.61|2413.99|2413.99|2414.61|2414.61|2413.7|2413.7|0
1647420510000|2022-03-16 08:48:30|2413.94|2413.94|2413.94|2413.94|2413.94|2413.94|2413.94|2413.94|0
1647420520000|2022-03-16 08:48:40|2414.05|2414.05|2414.05|2414.05|2414.05|2414.05|2414.05|2414.05|0
1647420530000|2022-03-16 08:48:50|2414.02|2414.02|2414.05|2414.05|2414.05|2414.05|2414.02|2414.02|0
1647420540000|2022-03-16 08:49:00|2414.13|2414.13|2414.13|2414.13|2414.13|2414.13|2414.13|2414.13|0
1647420550000|2022-03-16 08:49:10|2414.05|2414.05|2414.48|2414.48|2414.63|2414.63|2414.05|2414.05|0
1647420560000|2022-03-16 08:49:20|2414.62|2414.62|2414.89|2414.89|2414.89|2414.89|2414.62|2414.62|0
1647420570000|2022-03-16 08:49:30|2414.96|2414.96|2415.74|2415.74|2416.15|2416.15|2414.96|2414.96|0
1647420580000|2022-03-16 08:49:40|2415.81|2415.81|2415.81|2415.81|2415.81|2415.81|2415.81|2415.81|0
1647420600000|2022-03-16 08:50:00|2415.87|2415.87|2415.29|2415.29|2415.87|2415.87|2415.25|2415.25|0
1647420610000|2022-03-16 08:50:10|2415.22|2415.22|2415.15|2415.15|2415.22|2415.22|2415.15|2415.15|0
1647420620000|2022-03-16 08:50:20|2415.01|2415.01|2415.14|2415.14|2415.14|2415.14|2415.01|2415.01|0
1647420630000|2022-03-16 08:50:30|2415.44|2415.44|2415.45|2415.45|2415.45|2415.45|2415.32|2415.32|0
1647420640000|2022-03-16 08:50:40|2415.61|2415.61|2415.38|2415.38|2415.61|2415.61|2415.38|2415.38|0
1647420650000|2022-03-16 08:50:50|2415.53|2415.53|2415.53|2415.53|2415.53|2415.53|2415.53|2415.53|0
1647420670000|2022-03-16 08:51:10|2416.01|2416.01|2416.16|2416.16|2416.44|2416.44|2416.01|2416.01|0
1647420680000|2022-03-16 08:51:20|2415.85|2415.85|2415.85|2415.85|2415.85|2415.85|2415.85|2415.85|0
1647420710000|2022-03-16 08:51:50|2416.25|2416.25|2415.98|2415.98|2416.25|2416.25|2415.98|2415.98|0
1647420720000|2022-03-16 08:52:00|2416.05|2416.05|2416.13|2416.13|2416.13|2416.13|2416.05|2416.05|0
1647420730000|2022-03-16 08:52:10|2416.29|2416.29|2416.29|2416.29|2416.29|2416.29|2416.29|2416.29|0
1647420740000|2022-03-16 08:52:20|2416.13|2416.13|2416.21|2416.21|2416.36|2416.36|2415.88|2415.88|0
1647420750000|2022-03-16 08:52:30|2416.34|2416.34|2416.23|2416.23|2416.34|2416.34|2416.23|2416.23|0
1647420770000|2022-03-16 08:52:50|2415.76|2415.76|2415.5|2415.5|2415.76|2415.76|2415.5|2415.5|0
1647420780000|2022-03-16 08:53:00|2415.39|2415.39|2415.23|2415.23|2415.39|2415.39|2415.23|2415.23|0
1647420790000|2022-03-16 08:53:10|2415.1|2415.1|2414.87|2414.87|2415.1|2415.1|2414.87|2414.87|0
1647420800000|2022-03-16 08:53:20|2415.15|2415.15|2415.71|2415.71|2415.71|2415.71|2415.15|2415.15|0
1647420810000|2022-03-16 08:53:30|2415.64|2415.64|2416.41|2416.41|2416.41|2416.41|2415.64|2415.64|0
1647420830000|2022-03-16 08:53:50|2416.48|2416.48|2416.48|2416.48|2416.48|2416.48|2416.48|2416.48|0
1647420850000|2022-03-16 08:54:10|2416.93|2416.93|2416.93|2416.93|2416.93|2416.93|2416.93|2416.93|0
1647420860000|2022-03-16 08:54:20|2417|2417|2417|2417|2417|2417|2417|2417|0
1647420880000|2022-03-16 08:54:40|2417.07|2417.07|2416.13|2416.13|2417.07|2417.07|2416.07|2416.07|0
1647420890000|2022-03-16 08:54:50|2416.52|2416.52|2416.6|2416.6|2416.6|2416.6|2416.52|2416.52|0
1647420900000|2022-03-16 08:55:00|2416.4|2416.4|2415.74|2415.74|2416.4|2416.4|2415.74|2415.74|0
1647420910000|2022-03-16 08:55:10|2415.9|2415.9|2415.9|2415.9|2415.9|2415.9|2415.9|2415.9|0
1647420920000|2022-03-16 08:55:20|2415.56|2415.56|2415.56|2415.56|2415.56|2415.56|2415.56|2415.56|0
1647420930000|2022-03-16 08:55:30|2415.41|2415.41|2415.34|2415.34|2415.41|2415.41|2415.34|2415.34|0
1647420940000|2022-03-16 08:55:40|2415.04|2415.04|2414.49|2414.49|2415.04|2415.04|2414.49|2414.49|0
1647420950000|2022-03-16 08:55:50|2414.34|2414.34|2414.02|2414.02|2414.34|2414.34|2414.02|2414.02|0
1647420960000|2022-03-16 08:56:00|2414.18|2414.18|2414.18|2414.18|2414.18|2414.18|2414.18|2414.18|0
1647420970000|2022-03-16 08:56:10|2414.12|2414.12|2414.06|2414.06|2414.12|2414.12|2414.06|2414.06|0
1647420980000|2022-03-16 08:56:20|2414.18|2414.18|2414.24|2414.24|2414.24|2414.24|2414.18|2414.18|0
1647420990000|2022-03-16 08:56:30|2413.68|2413.68|2413.68|2413.68|2413.68|2413.68|2413.68|2413.68|0
1647421000000|2022-03-16 08:56:40|2413.61|2413.61|2413.2|2413.2|2413.61|2413.61|2413.13|2413.13|0
1647421010000|2022-03-16 08:56:50|2413.28|2413.28|2413.28|2413.28|2413.28|2413.28|2413.28|2413.28|0
1647421030000|2022-03-16 08:57:10|2412.97|2412.97|2412.97|2412.97|2412.97|2412.97|2412.97|2412.97|0
1647421040000|2022-03-16 08:57:20|2412.17|2412.17|2412.17|2412.17|2412.17|2412.17|2412.17|2412.17|0
1647421050000|2022-03-16 08:57:30|2411.86|2411.86|2411.38|2411.38|2411.86|2411.86|2411.38|2411.38|0
1647421060000|2022-03-16 08:57:40|2411.22|2411.22|2410.48|2410.48|2411.22|2411.22|2410.48|2410.48|0
1647421080000|2022-03-16 08:58:00|2410.87|2410.87|2410.87|2410.87|2410.87|2410.87|2410.87|2410.87|0
1647421090000|2022-03-16 08:58:10|2411.03|2411.03|2410.78|2410.78|2411.03|2411.03|2410.78|2410.78|0
1647421100000|2022-03-16 08:58:20|2410.72|2410.72|2410.72|2410.72|2410.72|2410.72|2410.72|2410.72|0
1647421110000|2022-03-16 08:58:30|2410.56|2410.56|2410.49|2410.49|2410.56|2410.56|2410.49|2410.49|0
1647421120000|2022-03-16 08:58:40|2410.37|2410.37|2410.09|2410.09|2410.37|2410.37|2410.09|2410.09|0
1647421130000|2022-03-16 08:58:50|2410.06|2410.06|2409.86|2409.86|2410.06|2410.06|2409.86|2409.86|0
1647421140000|2022-03-16 08:59:00|2410.18|2410.18|2410.18|2410.18|2410.18|2410.18|2410.18|2410.18|0
1647421150000|2022-03-16 08:59:10|2410.31|2410.31|2410.31|2410.31|2410.31|2410.31|2410.31|2410.31|0
1647421160000|2022-03-16 08:59:20|2410.25|2410.25|2410.45|2410.45|2410.52|2410.52|2410.25|2410.25|0
1647421180000|2022-03-16 08:59:40|2410.37|2410.37|2410.34|2410.34|2410.37|2410.37|2410.22|2410.22|0
1647421190000|2022-03-16 08:59:50|2410.21|2410.21|2410.08|2410.08|2410.21|2410.21|2410.08|2410.08|0
1647421200000|2022-03-16 09:00:00|2409.74|2409.74|2409.6|2409.6|2409.74|2409.74|2409.6|2409.6|0
1647421210000|2022-03-16 09:00:10|2409.39|2409.39|2408.99|2408.99|2409.39|2409.39|2408.99|2408.99|0
1647421220000|2022-03-16 09:00:20|2409.52|2409.52|2409.24|2409.24|2409.52|2409.52|2409.24|2409.24|0
1647421230000|2022-03-16 09:00:30|2408.37|2408.37|2407.89|2407.89|2408.37|2408.37|2407.89|2407.89|0
1647421250000|2022-03-16 09:00:50|2408.05|2408.05|2408.05|2408.05|2408.05|2408.05|2408.05|2408.05|0
1647421260000|2022-03-16 09:01:00|2408.48|2408.48|2408.48|2408.48|2408.48|2408.48|2408.48|2408.48|0
1647421270000|2022-03-16 09:01:10|2408.31|2408.31|2407.65|2407.65|2408.31|2408.31|2407.65|2407.65|0
1647421280000|2022-03-16 09:01:20|2407.58|2407.58|2407.57|2407.57|2407.58|2407.58|2407.44|2407.44|0
1647421290000|2022-03-16 09:01:30|2407.7|2407.7|2407.7|2407.7|2407.7|2407.7|2407.63|2407.63|0
1647421300000|2022-03-16 09:01:40|2407.14|2407.14|2406.62|2406.62|2407.14|2407.14|2406.51|2406.51|0
1647421310000|2022-03-16 09:01:50|2406.46|2406.46|2406.46|2406.46|2406.46|2406.46|2406.46|2406.46|0
1647421320000|2022-03-16 09:02:00|2406.54|2406.54|2406.07|2406.07|2406.54|2406.54|2405.87|2405.87|0
1647421330000|2022-03-16 09:02:10|2406.22|2406.22|2406.72|2406.72|2406.72|2406.72|2406.22|2406.22|0
1647421340000|2022-03-16 09:02:20|2406.84|2406.84|2406.84|2406.84|2406.84|2406.84|2406.84|2406.84|0
1647421360000|2022-03-16 09:02:40|2406.89|2406.89|2407.16|2407.16|2407.16|2407.16|2406.89|2406.89|0
1647421370000|2022-03-16 09:02:50|2407.38|2407.38|2407.38|2407.38|2407.53|2407.53|2407.38|2407.38|0
1647421380000|2022-03-16 09:03:00|2407.51|2407.51|2407.51|2407.51|2407.51|2407.51|2407.51|2407.51|0
1647421400000|2022-03-16 09:03:20|2407.62|2407.62|2407.68|2407.68|2407.68|2407.68|2407.62|2407.62|0
1647421420000|2022-03-16 09:03:40|2407.75|2407.75|2407.82|2407.82|2407.82|2407.82|2407.75|2407.75|0
1647421440000|2022-03-16 09:04:00|2407.86|2407.86|2407.73|2407.73|2408.05|2408.05|2407.73|2407.73|0
1647421450000|2022-03-16 09:04:10|2407.57|2407.57|2408|2408|2408|2408|2407.05|2407.05|0
1647421460000|2022-03-16 09:04:20|2407.96|2407.96|2407.96|2407.96|2407.96|2407.96|2407.96|2407.96|0
1647421480000|2022-03-16 09:04:40|2407.63|2407.63|2407.49|2407.49|2407.63|2407.63|2407.49|2407.49|0
1647421490000|2022-03-16 09:04:50|2407.8|2407.8|2407.77|2407.77|2407.8|2407.8|2407.77|2407.77|0
1647421500000|2022-03-16 09:05:00|2407.95|2407.95|2407.95|2407.95|2407.95|2407.95|2407.95|2407.95|0
1647421510000|2022-03-16 09:05:10|2408.02|2408.02|2409.11|2409.11|2409.11|2409.11|2408.02|2408.02|0
1647421520000|2022-03-16 09:05:20|2409.15|2409.15|2408.95|2408.95|2409.15|2409.15|2408.95|2408.95|0
1647421530000|2022-03-16 09:05:30|2408.37|2408.37|2408.78|2408.78|2408.78|2408.78|2408.3|2408.3|0
1647421540000|2022-03-16 09:05:40|2408.94|2408.94|2409.93|2409.93|2409.93|2409.93|2408.94|2408.94|0
1647421550000|2022-03-16 09:05:50|2410|2410|2409.91|2409.91|2410.07|2410.07|2409.91|2409.91|0
1647421560000|2022-03-16 09:06:00|2409.79|2409.79|2409.79|2409.79|2409.79|2409.79|2409.79|2409.79|0
1647421570000|2022-03-16 09:06:10|2410.24|2410.24|2410.29|2410.29|2410.47|2410.47|2410.24|2410.24|0
1647421590000|2022-03-16 09:06:30|2410.14|2410.14|2410.14|2410.14|2410.14|2410.14|2410.14|2410.14|0
1647421600000|2022-03-16 09:06:40|2410.3|2410.3|2410.21|2410.21|2410.34|2410.34|2410.18|2410.18|0
1647421620000|2022-03-16 09:07:00|2410.32|2410.32|2410.25|2410.25|2410.32|2410.32|2410.25|2410.25|0
1647421630000|2022-03-16 09:07:10|2410.39|2410.39|2410.65|2410.65|2410.65|2410.65|2410.39|2410.39|0
1647421640000|2022-03-16 09:07:20|2410.72|2410.72|2410.72|2410.72|2410.72|2410.72|2410.72|2410.72|0
1647421670000|2022-03-16 09:07:50|2410.65|2410.65|2410.97|2410.97|2410.97|2410.97|2410.65|2410.65|0
1647421680000|2022-03-16 09:08:00|2411.29|2411.29|2411.14|2411.14|2411.29|2411.29|2411.14|2411.14|0
1647421690000|2022-03-16 09:08:10|2411.07|2411.07|2411.17|2411.17|2411.17|2411.17|2410.93|2410.93|0
1647421700000|2022-03-16 09:08:20|2411.24|2411.24|2411.32|2411.32|2411.32|2411.32|2411.24|2411.24|0
1647421720000|2022-03-16 09:08:40|2411.52|2411.52|2411.64|2411.64|2411.64|2411.64|2411.52|2411.52|0
1647421730000|2022-03-16 09:08:50|2411.77|2411.77|2411.77|2411.77|2411.77|2411.77|2411.77|2411.77|0
1647421740000|2022-03-16 09:09:00|2411.91|2411.91|2411.98|2411.98|2412.09|2412.09|2411.91|2411.91|0
1647421750000|2022-03-16 09:09:10|2411.9|2411.9|2412.06|2412.06|2412.24|2412.24|2411.9|2411.9|0
1647421770000|2022-03-16 09:09:30|2411.95|2411.95|2411.77|2411.77|2411.95|2411.95|2411.77|2411.77|0
1647421800000|2022-03-16 09:10:00|2411.84|2411.84|2411.82|2411.82|2411.98|2411.98|2411.82|2411.82|0
1647421810000|2022-03-16 09:10:10|2411.79|2411.79|2411.79|2411.79|2411.79|2411.79|2411.79|2411.79|0
1647421820000|2022-03-16 09:10:20|2411.66|2411.66|2411.26|2411.26|2411.66|2411.66|2411.13|2411.13|0
1647421830000|2022-03-16 09:10:30|2411|2411|2411|2411|2411|2411|2411|2411|0
1647421840000|2022-03-16 09:10:40|2410.77|2410.77|2410.77|2410.77|2410.77|2410.77|2410.77|2410.77|0
1647421850000|2022-03-16 09:10:50|2410.43|2410.43|2410.02|2410.02|2410.43|2410.43|2410.02|2410.02|0
1647421860000|2022-03-16 09:11:00|2409.88|2409.88|2409.88|2409.88|2409.88|2409.88|2409.88|2409.88|0
1647421890000|2022-03-16 09:11:30|2409.73|2409.73|2409.73|2409.73|2409.73|2409.73|2409.73|2409.73|0
1647421900000|2022-03-16 09:11:40|2409.51|2409.51|2409.44|2409.44|2409.51|2409.51|2409.44|2409.44|0
1647421910000|2022-03-16 09:11:50|2409.23|2409.23|2409.32|2409.32|2409.51|2409.51|2409.23|2409.23|0
1647421920000|2022-03-16 09:12:00|2408.84|2408.84|2408.26|2408.26|2408.84|2408.84|2408.26|2408.26|0
1647421930000|2022-03-16 09:12:10|2408.14|2408.14|2408.06|2408.06|2408.14|2408.14|2408.06|2408.06|0
1647421940000|2022-03-16 09:12:20|2408.33|2408.33|2408.33|2408.33|2408.33|2408.33|2408.33|2408.33|0
1647421950000|2022-03-16 09:12:30|2408.48|2408.48|2408.48|2408.48|2408.48|2408.48|2408.48|2408.48|0
1647421960000|2022-03-16 09:12:40|2408.52|2408.52|2408.42|2408.42|2408.52|2408.52|2408.4|2408.4|0
1647421970000|2022-03-16 09:12:50|2408.72|2408.72|2408.72|2408.72|2408.76|2408.76|2408.72|2408.72|0
1647421990000|2022-03-16 09:13:10|2408.85|2408.85|2408.92|2408.92|2408.92|2408.92|2408.85|2408.85|0
1647422000000|2022-03-16 09:13:20|2409|2409|2408.82|2408.82|2409|2409|2408.82|2408.82|0
1647422010000|2022-03-16 09:13:30|2408.95|2408.95|2408.8|2408.8|2408.95|2408.95|2408.8|2408.8|0
1647422020000|2022-03-16 09:13:40|2408.64|2408.64|2408.48|2408.48|2408.64|2408.64|2408.48|2408.48|0
1647422030000|2022-03-16 09:13:50|2408.56|2408.56|2408.7|2408.7|2408.7|2408.7|2408.56|2408.56|0
1647422040000|2022-03-16 09:14:00|2408.38|2408.38|2408.38|2408.38|2408.38|2408.38|2408.38|2408.38|0
1647422050000|2022-03-16 09:14:10|2408.59|2408.59|2408.59|2408.59|2408.59|2408.59|2408.59|2408.59|0
1647422060000|2022-03-16 09:14:20|2408.36|2408.36|2408.13|2408.13|2408.36|2408.36|2408.12|2408.12|0
1647422070000|2022-03-16 09:14:30|2408.05|2408.05|2408.05|2408.05|2408.05|2408.05|2408.05|2408.05|0
1647422080000|2022-03-16 09:14:40|2407.79|2407.79|2407.66|2407.66|2407.79|2407.79|2407.66|2407.66|0
1647422100000|2022-03-16 09:15:00|2407.88|2407.88|2407.88|2407.88|2407.88|2407.88|2407.88|2407.88|0
1647422110000|2022-03-16 09:15:10|2407.96|2407.96|2407.96|2407.96|2407.96|2407.96|2407.96|2407.96|0
1647422130000|2022-03-16 09:15:30|2408.22|2408.22|2408.14|2408.14|2408.26|2408.26|2408.03|2408.03|0
1647422140000|2022-03-16 09:15:40|2408.35|2408.35|2408.36|2408.36|2408.82|2408.82|2408.35|2408.35|0
1647422150000|2022-03-16 09:15:50|2408.58|2408.58|2408.58|2408.58|2408.58|2408.58|2408.58|2408.58|0
1647422170000|2022-03-16 09:16:10|2408.43|2408.43|2408.22|2408.22|2408.43|2408.43|2408.22|2408.22|0
1647422180000|2022-03-16 09:16:20|2407.96|2407.96|2407.84|2407.84|2407.96|2407.96|2407.84|2407.84|0
1647422210000|2022-03-16 09:16:50|2407.8|2407.8|2407.96|2407.96|2408.03|2408.03|2407.8|2407.8|0
1647422220000|2022-03-16 09:17:00|2408.15|2408.15|2408.19|2408.19|2408.19|2408.19|2408.11|2408.11|0
1647422230000|2022-03-16 09:17:10|2408.32|2408.32|2408.23|2408.23|2408.46|2408.46|2408.23|2408.23|0
1647422250000|2022-03-16 09:17:30|2407.97|2407.97|2407.89|2407.89|2408.02|2408.02|2407.81|2407.81|0
1647422260000|2022-03-16 09:17:40|2408.15|2408.15|2408.23|2408.23|2408.3|2408.3|2408.15|2408.15|0
1647422280000|2022-03-16 09:18:00|2408.3|2408.3|2408.36|2408.36|2408.44|2408.44|2408.26|2408.26|0
1647422290000|2022-03-16 09:18:10|2409.32|2409.32|2409.32|2409.32|2409.32|2409.32|2409.32|2409.32|0
1647422310000|2022-03-16 09:18:30|2409.45|2409.45|2409.6|2409.6|2409.6|2409.6|2409.45|2409.45|0
1647422320000|2022-03-16 09:18:40|2409.67|2409.67|2409.67|2409.67|2409.67|2409.67|2409.67|2409.67|0
1647422340000|2022-03-16 09:19:00|2409.98|2409.98|2410.14|2410.14|2410.14|2410.14|2409.98|2409.98|0
1647422350000|2022-03-16 09:19:10|2410.25|2410.25|2410.31|2410.31|2410.31|2410.31|2410.25|2410.25|0
1647422360000|2022-03-16 09:19:20|2409.87|2409.87|2409.8|2409.8|2409.87|2409.87|2409.8|2409.8|0
1647422370000|2022-03-16 09:19:30|2409.66|2409.66|2409.74|2409.74|2409.74|2409.74|2409.66|2409.66|0
1647422380000|2022-03-16 09:19:40|2409.66|2409.66|2409.52|2409.52|2409.66|2409.66|2409.45|2409.45|0
1647422390000|2022-03-16 09:19:50|2409.18|2409.18|2408.9|2408.9|2409.24|2409.24|2408.82|2408.82|0
1647422460000|2022-03-16 09:21:00|2408.83|2408.83|2409.15|2409.15|2409.15|2409.15|2408.83|2408.83|0
1647422480000|2022-03-16 09:21:20|2409.08|2409.08|2409.08|2409.08|2409.08|2409.08|2409.08|2409.08|0
1647422490000|2022-03-16 09:21:30|2409.02|2409.02|2409.02|2409.02|2409.02|2409.02|2409.02|2409.02|0
1647422500000|2022-03-16 09:21:40|2409.18|2409.18|2409.18|2409.18|2409.18|2409.18|2409.18|2409.18|0
1647422520000|2022-03-16 09:22:00|2409.25|2409.25|2409.56|2409.56|2409.56|2409.56|2409.24|2409.24|0
1647422530000|2022-03-16 09:22:10|2409.49|2409.49|2409.49|2409.49|2409.49|2409.49|2409.49|2409.49|0
1647422560000|2022-03-16 09:22:40|2409.29|2409.29|2409.29|2409.29|2409.29|2409.29|2409.29|2409.29|0
1647422570000|2022-03-16 09:22:50|2409.16|2409.16|2408.68|2408.68|2409.16|2409.16|2408.68|2408.68|0
1647422590000|2022-03-16 09:23:10|2408.04|2408.04|2407.76|2407.76|2408.04|2408.04|2407.76|2407.76|0
1647422610000|2022-03-16 09:23:30|2407.44|2407.44|2406.52|2406.52|2407.44|2407.44|2406.46|2406.46|0
1647422620000|2022-03-16 09:23:40|2406.73|2406.73|2406.73|2406.73|2406.73|2406.73|2406.73|2406.73|0
1647422630000|2022-03-16 09:23:50|2406.66|2406.66|2406.66|2406.66|2406.66|2406.66|2406.66|2406.66|0
1647422640000|2022-03-16 09:24:00|2406.39|2406.39|2405.91|2405.91|2406.39|2406.39|2405.91|2405.91|0
1647422650000|2022-03-16 09:24:10|2405.99|2405.99|2406.21|2406.21|2406.21|2406.21|2405.99|2405.99|0
1647422670000|2022-03-16 09:24:30|2406.28|2406.28|2405.94|2405.94|2406.28|2406.28|2405.94|2405.94|0
1647422680000|2022-03-16 09:24:40|2406.09|2406.09|2406.16|2406.16|2406.31|2406.31|2406.09|2406.09|0
1647422690000|2022-03-16 09:24:50|2406.27|2406.27|2405.92|2405.92|2406.27|2406.27|2405.92|2405.92|0
1647422700000|2022-03-16 09:25:00|2405.99|2405.99|2406.67|2406.67|2406.67|2406.67|2405.99|2405.99|0
1647422710000|2022-03-16 09:25:10|2406.81|2406.81|2406.97|2406.97|2406.97|2406.97|2406.81|2406.81|0
1647422730000|2022-03-16 09:25:30|2407.05|2407.05|2407.05|2407.05|2407.05|2407.05|2407.05|2407.05|0
1647422740000|2022-03-16 09:25:40|2407.34|2407.34|2407.34|2407.34|2407.34|2407.34|2407.34|2407.34|0
1647422750000|2022-03-16 09:25:50|2407.2|2407.2|2407.2|2407.2|2407.2|2407.2|2407.2|2407.2|0
1647422760000|2022-03-16 09:26:00|2407.28|2407.28|2407.42|2407.42|2407.42|2407.42|2407.28|2407.28|0
1647422790000|2022-03-16 09:26:30|2407.34|2407.34|2407.34|2407.34|2407.34|2407.34|2407.34|2407.34|0
1647422800000|2022-03-16 09:26:40|2407.22|2407.22|2407.15|2407.15|2407.22|2407.22|2407.15|2407.15|0
1647422850000|2022-03-16 09:27:30|2407.3|2407.3|2407.42|2407.42|2407.42|2407.42|2407.3|2407.3|0
1647422860000|2022-03-16 09:27:40|2407.54|2407.54|2407.54|2407.54|2407.54|2407.54|2407.54|2407.54|0
1647422890000|2022-03-16 09:28:10|2407.28|2407.28|2406.62|2406.62|2407.28|2407.28|2406.62|2406.62|0
1647422900000|2022-03-16 09:28:20|2406.43|2406.43|2406.43|2406.43|2406.43|2406.43|2406.43|2406.43|0
1647422910000|2022-03-16 09:28:30|2406.36|2406.36|2406.19|2406.19|2406.36|2406.36|2406.19|2406.19|0
1647422920000|2022-03-16 09:28:40|2405.8|2405.8|2405.86|2405.86|2405.86|2405.86|2405.8|2405.8|0
1647422930000|2022-03-16 09:28:50|2405.7|2405.7|2405.5|2405.5|2405.7|2405.7|2405.5|2405.5|0
1647422940000|2022-03-16 09:29:00|2405.43|2405.43|2405.21|2405.21|2405.43|2405.43|2405.21|2405.21|0
1647422950000|2022-03-16 09:29:10|2404.89|2404.89|2404.89|2404.89|2404.89|2404.89|2404.89|2404.89|0
1647422960000|2022-03-16 09:29:20|2404.69|2404.69|2404.85|2404.85|2404.85|2404.85|2404.69|2404.69|0
1647422970000|2022-03-16 09:29:30|2404.79|2404.79|2405.27|2405.27|2405.27|2405.27|2404.73|2404.73|0
1647422980000|2022-03-16 09:29:40|2405.21|2405.21|2405.21|2405.21|2405.43|2405.43|2404.99|2404.99|0
1647423000000|2022-03-16 09:30:00|2405.05|2405.05|2404.88|2404.88|2405.11|2405.11|2404.88|2404.88|0
1647423020000|2022-03-16 09:30:20|2404.76|2404.76|2404.64|2404.64|2404.76|2404.76|2404.64|2404.64|0
1647423040000|2022-03-16 09:30:40|2404.72|2404.72|2404.72|2404.72|2404.72|2404.72|2404.72|2404.72|0
1647423050000|2022-03-16 09:30:50|2404.88|2404.88|2405.12|2405.12|2405.16|2405.16|2404.88|2404.88|0
1647423060000|2022-03-16 09:31:00|2405.25|2405.25|2405.31|2405.31|2405.31|2405.31|2405.25|2405.25|0
1647423070000|2022-03-16 09:31:10|2405.18|2405.18|2405.62|2405.62|2405.62|2405.62|2405.18|2405.18|0
1647423080000|2022-03-16 09:31:20|2405.74|2405.74|2406.08|2406.08|2406.08|2406.08|2405.74|2405.74|0
1647423090000|2022-03-16 09:31:30|2406.34|2406.34|2406.34|2406.34|2406.34|2406.34|2406.34|2406.34|0
1647423100000|2022-03-16 09:31:40|2406.42|2406.42|2406.49|2406.49|2406.52|2406.52|2406.36|2406.36|0
1647423110000|2022-03-16 09:31:50|2406.15|2406.15|2405.82|2405.82|2406.15|2406.15|2405.82|2405.82|0
1647423120000|2022-03-16 09:32:00|2405.93|2405.93|2406.37|2406.37|2406.37|2406.37|2405.93|2405.93|0
1647423130000|2022-03-16 09:32:10|2406.53|2406.53|2405.89|2405.89|2406.53|2406.53|2405.89|2405.89|0
1647423140000|2022-03-16 09:32:20|2405.8|2405.8|2405.72|2405.72|2405.95|2405.95|2405.72|2405.72|0
1647423150000|2022-03-16 09:32:30|2405.62|2405.62|2405.62|2405.62|2405.62|2405.62|2405.62|2405.62|0
1647423160000|2022-03-16 09:32:40|2405.48|2405.48|2405.48|2405.48|2405.48|2405.48|2405.48|2405.48|0
1647423180000|2022-03-16 09:33:00|2405.55|2405.55|2405.55|2405.55|2405.55|2405.55|2405.55|2405.55|0
1647423190000|2022-03-16 09:33:10|2405.29|2405.29|2404.16|2404.16|2405.29|2405.29|2404.16|2404.16|0
1647423210000|2022-03-16 09:33:30|2404.24|2404.24|2404.51|2404.51|2404.51|2404.51|2404.24|2404.24|0
1647423220000|2022-03-16 09:33:40|2404.64|2404.64|2404.64|2404.64|2404.64|2404.64|2404.64|2404.64|0
1647423230000|2022-03-16 09:33:50|2404.57|2404.57|2404.28|2404.28|2404.57|2404.57|2404.28|2404.28|0
1647423250000|2022-03-16 09:34:10|2404.34|2404.34|2404.28|2404.28|2404.34|2404.34|2404.28|2404.28|0
1647423270000|2022-03-16 09:34:30|2404.35|2404.35|2404.22|2404.22|2404.35|2404.35|2404.22|2404.22|0
1647423290000|2022-03-16 09:34:50|2403.98|2403.98|2404.1|2404.1|2404.18|2404.18|2403.98|2403.98|0
1647423300000|2022-03-16 09:35:00|2403.98|2403.98|2403.66|2403.66|2403.98|2403.98|2403.54|2403.54|0
1647423310000|2022-03-16 09:35:10|2403.6|2403.6|2403.38|2403.38|2403.6|2403.6|2403.38|2403.38|0
1647423330000|2022-03-16 09:35:30|2402.93|2402.93|2402.93|2402.93|2402.93|2402.93|2402.93|2402.93|0
1647423340000|2022-03-16 09:35:40|2402.88|2402.88|2402.88|2402.88|2402.88|2402.88|2402.88|2402.88|0
1647423350000|2022-03-16 09:35:50|2402.95|2402.95|2403.02|2403.02|2403.02|2403.02|2402.95|2402.95|0
1647423370000|2022-03-16 09:36:10|2402.94|2402.94|2402.86|2402.86|2402.94|2402.94|2402.86|2402.86|0
1647423380000|2022-03-16 09:36:20|2402.99|2402.99|2402.99|2402.99|2402.99|2402.99|2402.99|2402.99|0
1647423390000|2022-03-16 09:36:30|2402.87|2402.87|2402.83|2402.83|2402.87|2402.87|2402.83|2402.83|0
1647423400000|2022-03-16 09:36:40|2402.76|2402.76|2402.69|2402.69|2402.76|2402.76|2402.69|2402.69|0
1647423420000|2022-03-16 09:37:00|2402.85|2402.85|2402.58|2402.58|2402.85|2402.85|2402.58|2402.58|0
1647423430000|2022-03-16 09:37:10|2402.65|2402.65|2402.77|2402.77|2402.77|2402.77|2402.65|2402.65|0
1647423460000|2022-03-16 09:37:40|2403.21|2403.21|2403.29|2403.29|2403.44|2403.44|2403.21|2403.21|0
1647423470000|2022-03-16 09:37:50|2403.4|2403.4|2403.4|2403.4|2403.4|2403.4|2403.4|2403.4|0
1647423480000|2022-03-16 09:38:00|2403.26|2403.26|2403.12|2403.12|2403.26|2403.26|2402.98|2402.98|0
1647423490000|2022-03-16 09:38:10|2403|2403|2402.81|2402.81|2403|2403|2402.44|2402.44|0
1647423500000|2022-03-16 09:38:20|2402.93|2402.93|2403.52|2403.52|2403.52|2403.52|2402.93|2402.93|0
1647423510000|2022-03-16 09:38:30|2403.35|2403.35|2403.44|2403.44|2403.44|2403.44|2403.2|2403.2|0
1647423540000|2022-03-16 09:39:00|2403.51|2403.51|2403.51|2403.51|2403.51|2403.51|2403.51|2403.51|0
1647423550000|2022-03-16 09:39:10|2403.73|2403.73|2403.51|2403.51|2403.73|2403.73|2403.51|2403.51|0
1647423600000|2022-03-16 09:40:00|2403.58|2403.58|2403.98|2403.98|2403.98|2403.98|2403.58|2403.58|0
1647423610000|2022-03-16 09:40:10|2403.9|2403.9|2403.42|2403.42|2403.9|2403.9|2403.42|2403.42|0
1647423620000|2022-03-16 09:40:20|2403.6|2403.6|2403.86|2403.86|2403.86|2403.86|2403.5|2403.5|0
1647423630000|2022-03-16 09:40:30|2404.18|2404.18|2404.18|2404.18|2404.32|2404.32|2404.18|2404.18|0
1647423640000|2022-03-16 09:40:40|2404.21|2404.21|2404.21|2404.21|2404.21|2404.21|2404.21|2404.21|0
1647423650000|2022-03-16 09:40:50|2404.42|2404.42|2405.3|2405.3|2405.3|2405.3|2404.21|2404.21|0
1647423660000|2022-03-16 09:41:00|2405.08|2405.08|2404.7|2404.7|2405.08|2405.08|2404.7|2404.7|0
1647423680000|2022-03-16 09:41:20|2404.57|2404.57|2404.27|2404.27|2404.67|2404.67|2404.27|2404.27|0
1647423690000|2022-03-16 09:41:30|2404.14|2404.14|2403.95|2403.95|2404.14|2404.14|2403.95|2403.95|0
1647423700000|2022-03-16 09:41:40|2404.21|2404.21|2404.08|2404.08|2404.21|2404.21|2404.08|2404.08|0
1647423710000|2022-03-16 09:41:50|2403.89|2403.89|2403.89|2403.89|2403.89|2403.89|2403.89|2403.89|0
1647423720000|2022-03-16 09:42:00|2403.97|2403.97|2404.04|2404.04|2404.04|2404.04|2403.97|2403.97|0
1647423730000|2022-03-16 09:42:10|2403.72|2403.72|2403.65|2403.65|2403.72|2403.72|2403.65|2403.65|0
1647423750000|2022-03-16 09:42:30|2403.5|2403.5|2403.25|2403.25|2403.5|2403.5|2403.25|2403.25|0
1647423770000|2022-03-16 09:42:50|2403.83|2403.83|2403.42|2403.42|2403.83|2403.83|2403.42|2403.42|0
1647423790000|2022-03-16 09:43:10|2403.29|2403.29|2402.95|2402.95|2403.42|2403.42|2402.95|2402.95|0
1647423800000|2022-03-16 09:43:20|2403.03|2403.03|2403.03|2403.03|2403.03|2403.03|2403.03|2403.03|0
1647423810000|2022-03-16 09:43:30|2403.18|2403.18|2403.12|2403.12|2403.18|2403.18|2402.96|2402.96|0
1647423820000|2022-03-16 09:43:40|2402.96|2402.96|2403.04|2403.04|2403.04|2403.04|2402.96|2402.96|0
1647423830000|2022-03-16 09:43:50|2403.11|2403.11|2403.07|2403.07|2403.18|2403.18|2403.04|2403.04|0
1647423840000|2022-03-16 09:44:00|2403.14|2403.14|2402.99|2402.99|2403.14|2403.14|2402.99|2402.99|0
1647423850000|2022-03-16 09:44:10|2402.67|2402.67|2402.67|2402.67|2402.67|2402.67|2402.67|2402.67|0
1647423860000|2022-03-16 09:44:20|2402.6|2402.6|2402.53|2402.53|2402.6|2402.6|2402.53|2402.53|0
1647423870000|2022-03-16 09:44:30|2402.39|2402.39|2402.33|2402.33|2402.39|2402.39|2402.33|2402.33|0
1647423890000|2022-03-16 09:44:50|2402.41|2402.41|2402.41|2402.41|2402.41|2402.41|2402.41|2402.41|0
1647423900000|2022-03-16 09:45:00|2402.53|2402.53|2402.59|2402.59|2402.59|2402.59|2402.53|2402.53|0
1647423910000|2022-03-16 09:45:10|2402.52|2402.52|2402.52|2402.52|2402.52|2402.52|2402.52|2402.52|0
1647423940000|2022-03-16 09:45:40|2403|2403|2403.04|2403.04|2403.04|2403.04|2403|2403|0
1647423950000|2022-03-16 09:45:50|2402.96|2402.96|2402.88|2402.88|2402.96|2402.96|2402.88|2402.88|0
1647423960000|2022-03-16 09:46:00|2402.76|2402.76|2402.76|2402.76|2402.76|2402.76|2402.76|2402.76|0
1647423970000|2022-03-16 09:46:10|2402.23|2402.23|2403.2|2403.2|2403.27|2403.27|2402.23|2402.23|0
1647423980000|2022-03-16 09:46:20|2403.27|2403.27|2403.31|2403.31|2403.31|2403.31|2403.24|2403.24|0
1647423990000|2022-03-16 09:46:30|2403.16|2403.16|2403.16|2403.16|2403.16|2403.16|2403.16|2403.16|0
1647424000000|2022-03-16 09:46:40|2403|2403|2403.08|2403.08|2403.08|2403.08|2403|2403|0
1647424010000|2022-03-16 09:46:50|2403.01|2403.01|2403.01|2403.01|2403.01|2403.01|2403.01|2403.01|0
1647424020000|2022-03-16 09:47:00|2402.8|2402.8|2402.8|2402.8|2402.8|2402.8|2402.72|2402.72|0
1647424030000|2022-03-16 09:47:10|2402.59|2402.59|2402.02|2402.02|2402.59|2402.59|2402.02|2402.02|0
1647424040000|2022-03-16 09:47:20|2402.23|2402.23|2402.23|2402.23|2402.23|2402.23|2402.23|2402.23|0
1647424050000|2022-03-16 09:47:30|2402.11|2402.11|2401.99|2401.99|2402.11|2402.11|2401.99|2401.99|0
1647424060000|2022-03-16 09:47:40|2402.06|2402.06|2401.43|2401.43|2402.06|2402.06|2401.35|2401.35|0
1647424070000|2022-03-16 09:47:50|2401.5|2401.5|2401.1|2401.1|2401.5|2401.5|2401.1|2401.1|0
1647424080000|2022-03-16 09:48:00|2400.97|2400.97|2400.97|2400.97|2400.97|2400.97|2400.97|2400.97|0
1647424110000|2022-03-16 09:48:30|2400.81|2400.81|2400.51|2400.51|2400.81|2400.81|2400.51|2400.51|0
1647424120000|2022-03-16 09:48:40|2400.19|2400.19|2400.19|2400.19|2400.19|2400.19|2400.19|2400.19|0
1647424130000|2022-03-16 09:48:50|2400.26|2400.26|2400.26|2400.26|2400.26|2400.26|2400.26|2400.26|0
1647424140000|2022-03-16 09:49:00|2400.33|2400.33|2400.51|2400.51|2400.51|2400.51|2400.33|2400.33|0
1647424150000|2022-03-16 09:49:10|2400.32|2400.32|2400.42|2400.42|2400.42|2400.42|2400.26|2400.26|0
1647424160000|2022-03-16 09:49:20|2400.66|2400.66|2400.58|2400.58|2400.66|2400.66|2400.58|2400.58|0
1647424200000|2022-03-16 09:50:00|2400.8|2400.8|2400.69|2400.69|2400.8|2400.8|2400.69|2400.69|0
1647424210000|2022-03-16 09:50:10|2400.8|2400.8|2400.65|2400.65|2400.8|2400.8|2400.65|2400.65|0
1647424230000|2022-03-16 09:50:30|2400.73|2400.73|2400.73|2400.73|2400.73|2400.73|2400.73|2400.73|0
1647424240000|2022-03-16 09:50:40|2400.8|2400.8|2400.8|2400.8|2400.8|2400.8|2400.8|2400.8|0
1647424250000|2022-03-16 09:50:50|2400.67|2400.67|2400.59|2400.59|2400.67|2400.67|2400.59|2400.59|0
1647424260000|2022-03-16 09:51:00|2400.67|2400.67|2400.67|2400.67|2400.67|2400.67|2400.67|2400.67|0
1647424270000|2022-03-16 09:51:10|2400.78|2400.78|2400.91|2400.91|2400.91|2400.91|2400.78|2400.78|0
1647424280000|2022-03-16 09:51:20|2400.85|2400.85|2400.85|2400.85|2400.85|2400.85|2400.85|2400.85|0
1647424290000|2022-03-16 09:51:30|2401.18|2401.18|2401.18|2401.18|2401.18|2401.18|2401.18|2401.18|0
1647424300000|2022-03-16 09:51:40|2401.25|2401.25|2401.71|2401.71|2401.71|2401.71|2401.25|2401.25|0
1647424310000|2022-03-16 09:51:50|2401.87|2401.87|2402.3|2402.3|2402.63|2402.63|2401.87|2401.87|0
1647424320000|2022-03-16 09:52:00|2402.37|2402.37|2402.26|2402.26|2402.37|2402.37|2402.26|2402.26|0
1647424340000|2022-03-16 09:52:20|2402.19|2402.19|2402.19|2402.19|2402.19|2402.19|2402.19|2402.19|0
1647424350000|2022-03-16 09:52:30|2402.05|2402.05|2401.97|2401.97|2402.05|2402.05|2401.97|2401.97|0
1647424380000|2022-03-16 09:53:00|2402.05|2402.05|2402.17|2402.17|2402.24|2402.24|2402.05|2402.05|0
1647424390000|2022-03-16 09:53:10|2402.21|2402.21|2402.25|2402.25|2402.25|2402.25|2402.21|2402.21|0
1647424400000|2022-03-16 09:53:20|2401.99|2401.99|2401.86|2401.86|2401.99|2401.99|2401.72|2401.72|0
1647424410000|2022-03-16 09:53:30|2401.59|2401.59|2401.11|2401.11|2401.65|2401.65|2401.11|2401.11|0
1647424430000|2022-03-16 09:53:50|2401.38|2401.38|2401.11|2401.11|2401.51|2401.51|2401.11|2401.11|0
1647424440000|2022-03-16 09:54:00|2400.97|2400.97|2400.6|2400.6|2400.97|2400.97|2400.6|2400.6|0
1647424460000|2022-03-16 09:54:20|2400.48|2400.48|2400.05|2400.05|2400.48|2400.48|2400.05|2400.05|0
1647424470000|2022-03-16 09:54:30|2399.77|2399.77|2399.67|2399.67|2399.77|2399.77|2399.67|2399.67|0
1647424480000|2022-03-16 09:54:40|2399.19|2399.19|2399.19|2399.19|2399.19|2399.19|2399.19|2399.19|0
1647424490000|2022-03-16 09:54:50|2399.06|2399.06|2399.06|2399.06|2399.06|2399.06|2399.06|2399.06|0
1647424500000|2022-03-16 09:55:00|2398.99|2398.99|2398.77|2398.77|2398.99|2398.99|2398.77|2398.77|0
1647424510000|2022-03-16 09:55:10|2398.74|2398.74|2398.57|2398.57|2398.74|2398.74|2398.57|2398.57|0
1647424520000|2022-03-16 09:55:20|2398.63|2398.63|2399.18|2399.18|2399.18|2399.18|2398.63|2398.63|0
1647424530000|2022-03-16 09:55:30|2399.49|2399.49|2399.61|2399.61|2399.79|2399.79|2399.49|2399.49|0
1647424540000|2022-03-16 09:55:40|2399.86|2399.86|2399.86|2399.86|2399.86|2399.86|2399.86|2399.86|0
1647424550000|2022-03-16 09:55:50|2399.54|2399.54|2399.48|2399.48|2399.54|2399.54|2399.48|2399.48|0
1647424560000|2022-03-16 09:56:00|2399.35|2399.35|2399.5|2399.5|2399.57|2399.57|2399.35|2399.35|0
1647424570000|2022-03-16 09:56:10|2399.23|2399.23|2398.54|2398.54|2399.23|2399.23|2398.38|2398.38|0
1647424580000|2022-03-16 09:56:20|2398.62|2398.62|2398.62|2398.62|2398.62|2398.62|2398.62|2398.62|0
1647424590000|2022-03-16 09:56:30|2398.49|2398.49|2398.49|2398.49|2398.49|2398.49|2398.49|2398.49|0
1647424600000|2022-03-16 09:56:40|2398.62|2398.62|2398.83|2398.83|2398.83|2398.83|2398.62|2398.62|0
1647424610000|2022-03-16 09:56:50|2398.69|2398.69|2398.69|2398.69|2398.69|2398.69|2398.69|2398.69|0
1647424620000|2022-03-16 09:57:00|2398.62|2398.62|2398.62|2398.62|2398.62|2398.62|2398.62|2398.62|0
1647424650000|2022-03-16 09:57:30|2398.49|2398.49|2398.6|2398.6|2398.6|2398.6|2398.49|2398.49|0
1647424660000|2022-03-16 09:57:40|2398.54|2398.54|2398.43|2398.43|2398.54|2398.54|2398.43|2398.43|0
1647424670000|2022-03-16 09:57:50|2398.51|2398.51|2398.51|2398.51|2398.51|2398.51|2398.51|2398.51|0
1647424690000|2022-03-16 09:58:10|2398.43|2398.43|2398.43|2398.43|2398.43|2398.43|2398.43|2398.43|0
1647424700000|2022-03-16 09:58:20|2398.75|2398.75|2398.73|2398.73|2398.75|2398.75|2398.59|2398.59|0
1647424710000|2022-03-16 09:58:30|2398.67|2398.67|2398.67|2398.67|2398.67|2398.67|2398.67|2398.67|0
1647424730000|2022-03-16 09:58:50|2398.54|2398.54|2398.07|2398.07|2398.54|2398.54|2398.07|2398.07|0
1647424750000|2022-03-16 09:59:10|2398.23|2398.23|2398.23|2398.23|2398.23|2398.23|2398.23|2398.23|0
1647424760000|2022-03-16 09:59:20|2398.09|2398.09|2398.09|2398.09|2398.09|2398.09|2398.09|2398.09|0
1647424770000|2022-03-16 09:59:30|2397.93|2397.93|2397.7|2397.7|2397.98|2397.98|2397.7|2397.7|0
1647424800000|2022-03-16 10:00:00|2397.63|2397.63|2397.85|2397.85|2397.85|2397.85|2397.63|2397.63|0
1647424810000|2022-03-16 10:00:10|2398.16|2398.16|2398.5|2398.5|2398.5|2398.5|2398.16|2398.16|0
1647424820000|2022-03-16 10:00:20|2398.73|2398.73|2398.61|2398.61|2398.73|2398.73|2398.61|2398.61|0
1647424830000|2022-03-16 10:00:30|2398.69|2398.69|2398.91|2398.91|2398.91|2398.91|2398.69|2398.69|0
1647424840000|2022-03-16 10:00:40|2398.87|2398.87|2398.85|2398.85|2398.99|2398.99|2398.84|2398.84|0
1647424850000|2022-03-16 10:00:50|2398.93|2398.93|2398.98|2398.98|2399.25|2399.25|2398.93|2398.93|0
1647424860000|2022-03-16 10:01:00|2398.83|2398.83|2398.83|2398.83|2398.83|2398.83|2398.83|2398.83|0
1647424870000|2022-03-16 10:01:10|2399|2399|2399.2|2399.2|2399.2|2399.2|2399|2399|0
1647424880000|2022-03-16 10:01:20|2399.46|2399.46|2399.33|2399.33|2399.46|2399.46|2399.33|2399.33|0
1647424890000|2022-03-16 10:01:30|2399.54|2399.54|2399.6|2399.6|2399.6|2399.6|2399.54|2399.54|0
1647424900000|2022-03-16 10:01:40|2399.67|2399.67|2399.45|2399.45|2399.67|2399.67|2399.45|2399.45|0
1647424920000|2022-03-16 10:02:00|2399.62|2399.62|2399.91|2399.91|2399.91|2399.91|2399.62|2399.62|0
1647424930000|2022-03-16 10:02:10|2400.02|2400.02|2399.96|2399.96|2400.02|2400.02|2399.96|2399.96|0
1647424950000|2022-03-16 10:02:30|2400.04|2400.04|2400.53|2400.53|2400.67|2400.67|2400.04|2400.04|0
1647424960000|2022-03-16 10:02:40|2400.47|2400.47|2400.62|2400.62|2400.62|2400.62|2400.47|2400.47|0
1647424970000|2022-03-16 10:02:50|2400.78|2400.78|2400.78|2400.78|2400.78|2400.78|2400.78|2400.78|0
1647424980000|2022-03-16 10:03:00|2400.86|2400.86|2401.21|2401.21|2401.21|2401.21|2400.86|2400.86|0
1647425000000|2022-03-16 10:03:20|2401.36|2401.36|2401.36|2401.36|2401.36|2401.36|2401.36|2401.36|0
1647425020000|2022-03-16 10:03:40|2401.44|2401.44|2401.44|2401.44|2401.44|2401.44|2401.44|2401.44|0
1647425030000|2022-03-16 10:03:50|2401.51|2401.51|2401.83|2401.83|2401.83|2401.83|2401.36|2401.36|0
1647425040000|2022-03-16 10:04:00|2401.99|2401.99|2401.92|2401.92|2401.99|2401.99|2401.92|2401.92|0
1647425050000|2022-03-16 10:04:10|2402.06|2402.06|2401.99|2401.99|2402.06|2402.06|2401.99|2401.99|0
1647425070000|2022-03-16 10:04:30|2401.88|2401.88|2400.76|2400.76|2401.88|2401.88|2400.75|2400.75|0
1647425080000|2022-03-16 10:04:40|2400.7|2400.7|2400.29|2400.29|2400.84|2400.84|2400.29|2400.29|0
1647425090000|2022-03-16 10:04:50|2400.43|2400.43|2400.36|2400.36|2400.43|2400.43|2400.36|2400.36|0
1647425100000|2022-03-16 10:05:00|2400.68|2400.68|2400.68|2400.68|2400.68|2400.68|2400.68|2400.68|0
1647425130000|2022-03-16 10:05:30|2400.88|2400.88|2401.01|2401.01|2401.01|2401.01|2400.88|2400.88|0
1647425150000|2022-03-16 10:05:50|2401.13|2401.13|2401.05|2401.05|2401.13|2401.13|2401.05|2401.05|0
1647425190000|2022-03-16 10:06:30|2401.16|2401.16|2401.16|2401.16|2401.16|2401.16|2401.16|2401.16|0
1647425200000|2022-03-16 10:06:40|2401.1|2401.1|2400.71|2400.71|2401.1|2401.1|2400.71|2400.71|0
1647425210000|2022-03-16 10:06:50|2400.58|2400.58|2400.07|2400.07|2400.58|2400.58|2400.07|2400.07|0
1647425220000|2022-03-16 10:07:00|2400.34|2400.34|2400.27|2400.27|2400.34|2400.34|2400.27|2400.27|0
1647425230000|2022-03-16 10:07:10|2400.58|2400.58|2400.83|2400.83|2400.83|2400.83|2400.58|2400.58|0
1647425250000|2022-03-16 10:07:30|2400.89|2400.89|2400.89|2400.89|2400.89|2400.89|2400.89|2400.89|0
1647425310000|2022-03-16 10:08:30|2400.83|2400.83|2400.83|2400.83|2400.83|2400.83|2400.83|2400.83|0
1647425320000|2022-03-16 10:08:40|2400.87|2400.87|2401.03|2401.03|2401.14|2401.14|2400.65|2400.65|0
1647425330000|2022-03-16 10:08:50|2401.19|2401.19|2401.31|2401.31|2401.31|2401.31|2401.19|2401.19|0
1647425340000|2022-03-16 10:09:00|2401.24|2401.24|2401.24|2401.24|2401.24|2401.24|2401.24|2401.24|0
1647425350000|2022-03-16 10:09:10|2401.01|2401.01|2400.86|2400.86|2401.01|2401.01|2400.86|2400.86|0
1647425360000|2022-03-16 10:09:20|2400.97|2400.97|2400.71|2400.71|2400.97|2400.97|2400.71|2400.71|0
1647425370000|2022-03-16 10:09:30|2400.54|2400.54|2400.54|2400.54|2400.54|2400.54|2400.54|2400.54|0
1647425380000|2022-03-16 10:09:40|2400.47|2400.47|2400.97|2400.97|2400.97|2400.97|2400.34|2400.34|0
1647425400000|2022-03-16 10:10:00|2401.2|2401.2|2404.21|2404.21|2404.21|2404.21|2401.2|2401.2|0
1647425410000|2022-03-16 10:10:10|2404.37|2404.37|2403.16|2403.16|2404.59|2404.59|2403.16|2403.16|0
1647425420000|2022-03-16 10:10:20|2403.31|2403.31|2403.22|2403.22|2403.41|2403.41|2403.12|2403.12|0
1647425430000|2022-03-16 10:10:30|2403.35|2403.35|2404.3|2404.3|2404.42|2404.42|2403.28|2403.28|0
1647425440000|2022-03-16 10:10:40|2404.17|2404.17|2404.17|2404.17|2404.17|2404.17|2404.17|2404.17|0
1647425450000|2022-03-16 10:10:50|2403.63|2403.63|2403.44|2403.44|2403.65|2403.65|2403.42|2403.42|0
1647425460000|2022-03-16 10:11:00|2403.22|2403.22|2405.03|2405.03|2405.03|2405.03|2403.22|2403.22|0
1647425470000|2022-03-16 10:11:10|2405.26|2405.26|2404.5|2404.5|2405.42|2405.42|2404.5|2404.5|0
1647425480000|2022-03-16 10:11:20|2404.4|2404.4|2404.32|2404.32|2404.48|2404.48|2404.32|2404.32|0
1647425490000|2022-03-16 10:11:30|2404.45|2404.45|2404.77|2404.77|2404.77|2404.77|2404.45|2404.45|0
1647425500000|2022-03-16 10:11:40|2404.61|2404.61|2404.67|2404.67|2404.82|2404.82|2404.61|2404.61|0
1647425510000|2022-03-16 10:11:50|2404.74|2404.74|2405.45|2405.45|2405.45|2405.45|2404.74|2404.74|0
1647425520000|2022-03-16 10:12:00|2405.38|2405.38|2405.32|2405.32|2405.38|2405.38|2405.32|2405.32|0
1647425530000|2022-03-16 10:12:10|2405.43|2405.43|2404.85|2404.85|2405.59|2405.59|2404.81|2404.81|0
1647425540000|2022-03-16 10:12:20|2405.01|2405.01|2405.26|2405.26|2405.26|2405.26|2404.86|2404.86|0
1647425550000|2022-03-16 10:12:30|2405.12|2405.12|2405.76|2405.76|2405.85|2405.85|2405.12|2405.12|0
1647425560000|2022-03-16 10:12:40|2405.68|2405.68|2405.68|2405.68|2405.68|2405.68|2405.68|2405.68|0
1647425570000|2022-03-16 10:12:50|2405.95|2405.95|2405.95|2405.95|2405.95|2405.95|2405.95|2405.95|0
1647425580000|2022-03-16 10:13:00|2406.11|2406.11|2405.98|2405.98|2406.11|2406.11|2405.98|2405.98|0
1647425590000|2022-03-16 10:13:10|2405.86|2405.86|2406.14|2406.14|2406.14|2406.14|2405.86|2405.86|0
1647425600000|2022-03-16 10:13:20|2406.21|2406.21|2406.21|2406.21|2406.21|2406.21|2406.21|2406.21|0
1647425610000|2022-03-16 10:13:30|2406.07|2406.07|2406.07|2406.07|2406.07|2406.07|2406.07|2406.07|0
1647425620000|2022-03-16 10:13:40|2406.15|2406.15|2405.99|2405.99|2406.15|2406.15|2405.99|2405.99|0
1647425630000|2022-03-16 10:13:50|2405.92|2405.92|2405.95|2405.95|2405.99|2405.99|2405.92|2405.92|0
1647425640000|2022-03-16 10:14:00|2405.82|2405.82|2406|2406|2406|2406|2405.6|2405.6|0
1647425650000|2022-03-16 10:14:10|2405.86|2405.86|2406.49|2406.49|2406.66|2406.66|2405.86|2405.86|0
1647425660000|2022-03-16 10:14:20|2406.41|2406.41|2406.09|2406.09|2406.41|2406.41|2406.09|2406.09|0
1647425670000|2022-03-16 10:14:30|2405.96|2405.96|2405.58|2405.58|2405.96|2405.96|2405.58|2405.58|0
1647425680000|2022-03-16 10:14:40|2405.63|2405.63|2405.45|2405.45|2405.63|2405.63|2405.45|2405.45|0
1647425690000|2022-03-16 10:14:50|2405.39|2405.39|2405.35|2405.35|2405.39|2405.39|2405.08|2405.08|0
1647425700000|2022-03-16 10:15:00|2405.39|2405.39|2405.48|2405.48|2405.48|2405.48|2405.39|2405.39|0
1647425710000|2022-03-16 10:15:10|2405.6|2405.6|2405.85|2405.85|2405.85|2405.85|2405.6|2405.6|0
1647425720000|2022-03-16 10:15:20|2406|2406|2406.11|2406.11|2406.11|2406.11|2405.88|2405.88|0
1647425730000|2022-03-16 10:15:30|2406.07|2406.07|2406.03|2406.03|2406.07|2406.07|2406.03|2406.03|0
1647425740000|2022-03-16 10:15:40|2406.21|2406.21|2406.21|2406.21|2406.21|2406.21|2406.15|2406.15|0
1647425750000|2022-03-16 10:15:50|2406.15|2406.15|2406.15|2406.15|2406.15|2406.15|2406.15|2406.15|0
1647425770000|2022-03-16 10:16:10|2406.07|2406.07|2406.15|2406.15|2406.15|2406.15|2406.07|2406.07|0
1647425800000|2022-03-16 10:16:40|2406.22|2406.22|2405.55|2405.55|2406.22|2406.22|2405.48|2405.48|0
1647425810000|2022-03-16 10:16:50|2405.59|2405.59|2405.42|2405.42|2405.59|2405.59|2405.42|2405.42|0
1647425820000|2022-03-16 10:17:00|2405.38|2405.38|2405.38|2405.38|2405.38|2405.38|2405.38|2405.38|0
1647425830000|2022-03-16 10:17:10|2405.3|2405.3|2405.05|2405.05|2405.3|2405.3|2405.05|2405.05|0
1647425840000|2022-03-16 10:17:20|2404.99|2404.99|2404.99|2404.99|2404.99|2404.99|2404.99|2404.99|0
1647425850000|2022-03-16 10:17:30|2404.86|2404.86|2404.04|2404.04|2405.12|2405.12|2404.04|2404.04|0
1647425860000|2022-03-16 10:17:40|2403.83|2403.83|2403.83|2403.83|2403.83|2403.83|2403.7|2403.7|0
1647425870000|2022-03-16 10:17:50|2403.76|2403.76|2403.55|2403.55|2403.83|2403.83|2403.55|2403.55|0
1647425880000|2022-03-16 10:18:00|2403.44|2403.44|2403.01|2403.01|2403.44|2403.44|2402.76|2402.76|0
1647425890000|2022-03-16 10:18:10|2402.86|2402.86|2401.95|2401.95|2402.86|2402.86|2401.95|2401.95|0
1647425900000|2022-03-16 10:18:20|2402.11|2402.11|2401.64|2401.64|2402.11|2402.11|2401.6|2401.6|0
1647425910000|2022-03-16 10:18:30|2401.79|2401.79|2402.01|2402.01|2402.01|2402.01|2401.55|2401.55|0
1647425920000|2022-03-16 10:18:40|2402.19|2402.19|2403.48|2403.48|2403.48|2403.48|2402.19|2402.19|0
1647425930000|2022-03-16 10:18:50|2403.55|2403.55|2403.55|2403.55|2403.55|2403.55|2403.55|2403.55|0
1647425940000|2022-03-16 10:19:00|2403.62|2403.62|2403.62|2403.62|2403.62|2403.62|2403.62|2403.62|0
1647425950000|2022-03-16 10:19:10|2403.48|2403.48|2403.47|2403.47|2403.48|2403.48|2403.47|2403.47|0
1647425960000|2022-03-16 10:19:20|2403.33|2403.33|2403.33|2403.33|2403.33|2403.33|2403.33|2403.33|0
1647425970000|2022-03-16 10:19:30|2403.2|2403.2|2403.34|2403.34|2403.34|2403.34|2403.2|2403.2|0
1647425990000|2022-03-16 10:19:50|2403.48|2403.48|2403.48|2403.48|2403.48|2403.48|2403.48|2403.48|0
1647426000000|2022-03-16 10:20:00|2403.44|2403.44|2403.76|2403.76|2403.93|2403.93|2403.44|2403.44|0
1647426010000|2022-03-16 10:20:10|2403.72|2403.72|2403.76|2403.76|2403.76|2403.76|2403.69|2403.69|0
1647426030000|2022-03-16 10:20:30|2403.62|2403.62|2403.57|2403.57|2403.72|2403.72|2403.57|2403.57|0
1647426040000|2022-03-16 10:20:40|2403.69|2403.69|2403.74|2403.74|2403.85|2403.85|2403.64|2403.64|0
1647426050000|2022-03-16 10:20:50|2403.66|2403.66|2403.66|2403.66|2403.66|2403.66|2403.66|2403.66|0
1647426070000|2022-03-16 10:21:10|2403.63|2403.63|2403.28|2403.28|2403.63|2403.63|2403.28|2403.28|0
1647426090000|2022-03-16 10:21:30|2403.39|2403.39|2403.39|2403.39|2403.5|2403.5|2403.39|2403.39|0
1647426110000|2022-03-16 10:21:50|2403.61|2403.61|2403.73|2403.73|2403.81|2403.81|2403.6|2403.6|0
1647426120000|2022-03-16 10:22:00|2403.87|2403.87|2403.87|2403.87|2403.87|2403.87|2403.87|2403.87|0
1647426130000|2022-03-16 10:22:10|2403.79|2403.79|2404.06|2404.06|2404.06|2404.06|2403.79|2403.79|0
1647426140000|2022-03-16 10:22:20|2404.38|2404.38|2404.57|2404.57|2404.57|2404.57|2404.38|2404.38|0
1647426190000|2022-03-16 10:23:10|2404.65|2404.65|2405.41|2405.41|2405.41|2405.41|2404.65|2404.65|0
1647426210000|2022-03-16 10:23:30|2405.34|2405.34|2405.15|2405.15|2405.34|2405.34|2405.15|2405.15|0
1647426220000|2022-03-16 10:23:40|2405.34|2405.34|2405.27|2405.27|2405.34|2405.34|2405.27|2405.27|0
1647426230000|2022-03-16 10:23:50|2405|2405|2405|2405|2405|2405|2405|2405|0
1647426240000|2022-03-16 10:24:00|2404.92|2404.92|2404.66|2404.66|2404.92|2404.92|2404.59|2404.59|0
1647426250000|2022-03-16 10:24:10|2404.82|2404.82|2404.76|2404.76|2404.89|2404.89|2404.76|2404.76|0
1647426260000|2022-03-16 10:24:20|2405.02|2405.02|2404.9|2404.9|2405.02|2405.02|2404.9|2404.9|0
1647426270000|2022-03-16 10:24:30|2404.97|2404.97|2405.43|2405.43|2405.5|2405.5|2404.97|2404.97|0
1647426290000|2022-03-16 10:24:50|2405.36|2405.36|2405.36|2405.36|2405.36|2405.36|2405.36|2405.36|0
1647426300000|2022-03-16 10:25:00|2405.25|2405.25|2405.25|2405.25|2405.25|2405.25|2405.25|2405.25|0
1647426330000|2022-03-16 10:25:30|2405.09|2405.09|2404.91|2404.91|2405.09|2405.09|2404.91|2404.91|0
1647426340000|2022-03-16 10:25:40|2404.78|2404.78|2404.2|2404.2|2404.78|2404.78|2404.2|2404.2|0
1647426360000|2022-03-16 10:26:00|2404.06|2404.06|2404.13|2404.13|2404.13|2404.13|2404.06|2404.06|0
1647426370000|2022-03-16 10:26:10|2404.06|2404.06|2404.06|2404.06|2404.06|2404.06|2404.06|2404.06|0
1647426400000|2022-03-16 10:26:40|2404.03|2404.03|2404.03|2404.03|2404.03|2404.03|2404.03|2404.03|0
1647426410000|2022-03-16 10:26:50|2403.81|2403.81|2403.81|2403.81|2403.81|2403.81|2403.81|2403.81|0
1647426420000|2022-03-16 10:27:00|2403.65|2403.65|2403.65|2403.65|2403.65|2403.65|2403.65|2403.65|0
1647426430000|2022-03-16 10:27:10|2403.59|2403.59|2403.59|2403.59|2403.59|2403.59|2403.59|2403.59|0
1647426440000|2022-03-16 10:27:20|2403.81|2403.81|2403.62|2403.62|2403.81|2403.81|2403.62|2403.62|0
1647426450000|2022-03-16 10:27:30|2403.78|2403.78|2403.78|2403.78|2403.78|2403.78|2403.78|2403.78|0
1647426460000|2022-03-16 10:27:40|2404.03|2404.03|2404.03|2404.03|2404.03|2404.03|2404.03|2404.03|0
1647426470000|2022-03-16 10:27:50|2404.09|2404.09|2404.09|2404.09|2404.09|2404.09|2404.09|2404.09|0
1647426500000|2022-03-16 10:28:20|2404.35|2404.35|2404.35|2404.35|2404.35|2404.35|2404.35|2404.35|0
1647426510000|2022-03-16 10:28:30|2404.04|2404.04|2404.04|2404.04|2404.04|2404.04|2404.04|2404.04|0
1647426520000|2022-03-16 10:28:40|2404.18|2404.18|2404.32|2404.32|2404.32|2404.32|2404.18|2404.18|0
1647426530000|2022-03-16 10:28:50|2404.21|2404.21|2404.43|2404.43|2404.5|2404.5|2404.21|2404.21|0
1647426540000|2022-03-16 10:29:00|2404.49|2404.49|2404.38|2404.38|2404.49|2404.49|2404.38|2404.38|0
1647426550000|2022-03-16 10:29:10|2403.76|2403.76|2403.76|2403.76|2403.76|2403.76|2403.76|2403.76|0
1647426560000|2022-03-16 10:29:20|2403.92|2403.92|2403.76|2403.76|2403.92|2403.92|2403.76|2403.76|0
1647426570000|2022-03-16 10:29:30|2403.68|2403.68|2403.68|2403.68|2403.68|2403.68|2403.68|2403.68|0
1647426590000|2022-03-16 10:29:50|2403.76|2403.76|2403.76|2403.76|2403.76|2403.76|2403.76|2403.76|0
1647426600000|2022-03-16 10:30:00|2403.82|2403.82|2404.87|2404.87|2404.87|2404.87|2403.82|2403.82|0
1647426610000|2022-03-16 10:30:10|2405.11|2405.11|2405.23|2405.23|2405.23|2405.23|2405.07|2405.07|0
1647426630000|2022-03-16 10:30:30|2405.09|2405.09|2405.09|2405.09|2405.09|2405.09|2405.09|2405.09|0
1647426640000|2022-03-16 10:30:40|2405.02|2405.02|2405.38|2405.38|2405.38|2405.38|2405.02|2405.02|0
1647426650000|2022-03-16 10:30:50|2405.23|2405.23|2405.23|2405.23|2405.23|2405.23|2405.23|2405.23|0
1647426660000|2022-03-16 10:31:00|2405.29|2405.29|2405.29|2405.29|2405.29|2405.29|2405.29|2405.29|0
1647426680000|2022-03-16 10:31:20|2405.17|2405.17|2405.25|2405.25|2405.29|2405.29|2405.17|2405.17|0
1647426690000|2022-03-16 10:31:30|2405.14|2405.14|2405.14|2405.14|2405.14|2405.14|2405.14|2405.14|0
1647426710000|2022-03-16 10:31:50|2404.8|2404.8|2404.8|2404.8|2404.8|2404.8|2404.8|2404.8|0
1647426730000|2022-03-16 10:32:10|2404.72|2404.72|2404.57|2404.57|2404.72|2404.72|2404.3|2404.3|0
1647426750000|2022-03-16 10:32:30|2404.64|2404.64|2404.72|2404.72|2404.72|2404.72|2404.6|2404.6|0
1647426760000|2022-03-16 10:32:40|2404.65|2404.65|2404.65|2404.65|2404.65|2404.65|2404.65|2404.65|0
1647426800000|2022-03-16 10:33:20|2404.58|2404.58|2404.58|2404.58|2404.58|2404.58|2404.58|2404.58|0
1647426830000|2022-03-16 10:33:50|2404.65|2404.65|2404.65|2404.65|2404.65|2404.65|2404.65|2404.65|0
1647426840000|2022-03-16 10:34:00|2404.58|2404.58|2404.61|2404.61|2404.61|2404.61|2404.58|2404.58|0
1647426850000|2022-03-16 10:34:10|2404.71|2404.71|2404.68|2404.68|2404.71|2404.71|2404.68|2404.68|0
1647426860000|2022-03-16 10:34:20|2404.64|2404.64|2404.64|2404.64|2404.64|2404.64|2404.64|2404.64|0
1647426870000|2022-03-16 10:34:30|2404.56|2404.56|2404.96|2404.96|2404.96|2404.96|2404.56|2404.56|0
1647426880000|2022-03-16 10:34:40|2405.11|2405.11|2405.11|2405.11|2405.11|2405.11|2405.11|2405.11|0
1647426890000|2022-03-16 10:34:50|2405.22|2405.22|2405.22|2405.22|2405.22|2405.22|2405.22|2405.22|0
1647426910000|2022-03-16 10:35:10|2405.17|2405.17|2404.76|2404.76|2405.17|2405.17|2404.76|2404.76|0
1647426920000|2022-03-16 10:35:20|2404.87|2404.87|2404.87|2404.87|2404.87|2404.87|2404.87|2404.87|0
1647426960000|2022-03-16 10:36:00|2404.75|2404.75|2404.17|2404.17|2404.75|2404.75|2404.17|2404.17|0
1647426980000|2022-03-16 10:36:20|2404.29|2404.29|2404.29|2404.29|2404.29|2404.29|2404.29|2404.29|0
1647426990000|2022-03-16 10:36:30|2404.51|2404.51|2404.65|2404.65|2404.65|2404.65|2404.51|2404.51|0
1647427000000|2022-03-16 10:36:40|2404.53|2404.53|2404.04|2404.04|2404.53|2404.53|2403.98|2403.98|0
1647427010000|2022-03-16 10:36:50|2403.93|2403.93|2403.84|2403.84|2403.95|2403.95|2403.84|2403.84|0
1647427020000|2022-03-16 10:37:00|2403.65|2403.65|2403.71|2403.71|2403.71|2403.71|2403.65|2403.65|0
1647427040000|2022-03-16 10:37:20|2403.77|2403.77|2403.83|2403.83|2403.83|2403.83|2403.77|2403.77|0
1647427050000|2022-03-16 10:37:30|2403.74|2403.74|2403.74|2403.74|2403.74|2403.74|2403.74|2403.74|0
1647427060000|2022-03-16 10:37:40|2403.58|2403.58|2402.66|2402.66|2403.58|2403.58|2402.59|2402.59|0
1647427070000|2022-03-16 10:37:50|2402.6|2402.6|2402.6|2402.6|2402.6|2402.6|2402.6|2402.6|0
1647427080000|2022-03-16 10:38:00|2402.66|2402.66|2400.43|2400.43|2402.66|2402.66|2400.43|2400.43|0
1647427090000|2022-03-16 10:38:10|2400.55|2400.55|2400.98|2400.98|2401.38|2401.38|2400.55|2400.55|0
1647427100000|2022-03-16 10:38:20|2401.03|2401.03|2401.1|2401.1|2401.1|2401.1|2401.03|2401.03|0
1647427110000|2022-03-16 10:38:30|2401.34|2401.34|2401.53|2401.53|2401.53|2401.53|2401.34|2401.34|0
1647427120000|2022-03-16 10:38:40|2401.6|2401.6|2402.07|2402.07|2402.07|2402.07|2401.6|2401.6|0
1647427130000|2022-03-16 10:38:50|2402.25|2402.25|2402.25|2402.25|2402.25|2402.25|2402.25|2402.25|0
1647427140000|2022-03-16 10:39:00|2402.19|2402.19|2402.13|2402.13|2402.19|2402.19|2402|2402|0
1647427150000|2022-03-16 10:39:10|2402.06|2402.06|2401.92|2401.92|2402.06|2402.06|2401.92|2401.92|0
1647427160000|2022-03-16 10:39:20|2401.85|2401.85|2401.61|2401.61|2401.85|2401.85|2401.61|2401.61|0
1647427170000|2022-03-16 10:39:30|2401.49|2401.49|2401.49|2401.49|2401.49|2401.49|2401.49|2401.49|0
1647427180000|2022-03-16 10:39:40|2401.45|2401.45|2401.45|2401.45|2401.45|2401.45|2401.45|2401.45|0
1647427190000|2022-03-16 10:39:50|2401.38|2401.38|2401.07|2401.07|2401.38|2401.38|2401.07|2401.07|0
1647427210000|2022-03-16 10:40:10|2400.37|2400.37|2400.48|2400.48|2400.48|2400.48|2400.3|2400.3|0
1647427220000|2022-03-16 10:40:20|2400.56|2400.56|2400.56|2400.56|2400.56|2400.56|2400.56|2400.56|0
1647427230000|2022-03-16 10:40:30|2400.64|2400.64|2400.71|2400.71|2400.71|2400.71|2400.64|2400.64|0
1647427240000|2022-03-16 10:40:40|2400.45|2400.45|2399.9|2399.9|2400.45|2400.45|2399.9|2399.9|0
1647427250000|2022-03-16 10:40:50|2399.97|2399.97|2400.2|2400.2|2400.35|2400.35|2399.97|2399.97|0
1647427260000|2022-03-16 10:41:00|2400.14|2400.14|2400.14|2400.14|2400.14|2400.14|2400.14|2400.14|0
1647427270000|2022-03-16 10:41:10|2399.99|2399.99|2399.99|2399.99|2399.99|2399.99|2399.99|2399.99|0
1647427280000|2022-03-16 10:41:20|2399.85|2399.85|2399.03|2399.03|2399.85|2399.85|2399.03|2399.03|0
1647427290000|2022-03-16 10:41:30|2397.92|2397.92|2397.92|2397.92|2397.92|2397.92|2397.92|2397.92|0
1647427310000|2022-03-16 10:41:50|2397.68|2397.68|2397.63|2397.63|2397.76|2397.76|2397.63|2397.63|0
1647427320000|2022-03-16 10:42:00|2397.76|2397.76|2397.76|2397.76|2397.76|2397.76|2397.76|2397.76|0
1647427340000|2022-03-16 10:42:20|2397.61|2397.61|2397.61|2397.61|2397.61|2397.61|2397.61|2397.61|0
1647427350000|2022-03-16 10:42:30|2397.47|2397.47|2397.47|2397.47|2397.47|2397.47|2397.47|2397.47|0
1647427360000|2022-03-16 10:42:40|2397|2397|2396.64|2396.64|2397|2397|2396.64|2396.64|0
1647427370000|2022-03-16 10:42:50|2396.33|2396.33|2395.87|2395.87|2396.33|2396.33|2395.87|2395.87|0
1647427390000|2022-03-16 10:43:10|2395.98|2395.98|2395.98|2395.98|2395.98|2395.98|2395.98|2395.98|0
1647427400000|2022-03-16 10:43:20|2396.05|2396.05|2396.62|2396.62|2396.62|2396.62|2396.05|2396.05|0
1647427410000|2022-03-16 10:43:30|2396.55|2396.55|2396.71|2396.71|2396.79|2396.79|2396.55|2396.55|0
1647427420000|2022-03-16 10:43:40|2396.82|2396.82|2397|2397|2397|2397|2396.82|2396.82|0
1647427430000|2022-03-16 10:43:50|2397.27|2397.27|2397.35|2397.35|2397.4|2397.4|2397.27|2397.27|0
1647427440000|2022-03-16 10:44:00|2397.39|2397.39|2397.39|2397.39|2397.39|2397.39|2397.39|2397.39|0
1647427450000|2022-03-16 10:44:10|2397.33|2397.33|2397.04|2397.04|2397.33|2397.33|2397.04|2397.04|0
1647427460000|2022-03-16 10:44:20|2396.92|2396.92|2396.92|2396.92|2396.92|2396.92|2396.92|2396.92|0
1647427480000|2022-03-16 10:44:40|2396.96|2396.96|2396.73|2396.73|2397.12|2397.12|2396.73|2396.73|0
1647427490000|2022-03-16 10:44:50|2396.83|2396.83|2396.63|2396.63|2396.83|2396.83|2396.44|2396.44|0
1647427500000|2022-03-16 10:45:00|2396.4|2396.4|2396.52|2396.52|2396.59|2396.59|2396.28|2396.28|0
1647427510000|2022-03-16 10:45:10|2395.72|2395.72|2395.84|2395.84|2395.84|2395.84|2395.72|2395.72|0
1647427530000|2022-03-16 10:45:30|2395.71|2395.71|2395.07|2395.07|2395.71|2395.71|2394.95|2394.95|0
1647427540000|2022-03-16 10:45:40|2394.94|2394.94|2395.02|2395.02|2395.02|2395.02|2394.94|2394.94|0
1647427550000|2022-03-16 10:45:50|2394.7|2394.7|2394.41|2394.41|2394.7|2394.7|2394.41|2394.41|0
1647427560000|2022-03-16 10:46:00|2394.44|2394.44|2394.51|2394.51|2394.51|2394.51|2394.44|2394.44|0
1647427570000|2022-03-16 10:46:10|2394.39|2394.39|2394.77|2394.77|2394.84|2394.84|2394.39|2394.39|0
1647427580000|2022-03-16 10:46:20|2394.81|2394.81|2395.33|2395.33|2395.33|2395.33|2394.81|2394.81|0
1647427590000|2022-03-16 10:46:30|2395.39|2395.39|2395.32|2395.32|2395.39|2395.39|2395.32|2395.32|0
1647427600000|2022-03-16 10:46:40|2395.21|2395.21|2395.44|2395.44|2395.47|2395.47|2395.21|2395.21|0
1647427610000|2022-03-16 10:46:50|2395.47|2395.47|2397.4|2397.4|2397.4|2397.4|2395.47|2395.47|0
1647427620000|2022-03-16 10:47:00|2397.28|2397.28|2397.75|2397.75|2397.75|2397.75|2397.28|2397.28|0
1647427630000|2022-03-16 10:47:10|2397.9|2397.9|2398.7|2398.7|2398.82|2398.82|2397.9|2397.9|0
1647427640000|2022-03-16 10:47:20|2398.8|2398.8|2398.67|2398.67|2398.8|2398.8|2398.67|2398.67|0
1647427650000|2022-03-16 10:47:30|2398.83|2398.83|2398.75|2398.75|2398.83|2398.83|2398.75|2398.75|0
1647427660000|2022-03-16 10:47:40|2398.59|2398.59|2398.59|2398.59|2398.59|2398.59|2398.59|2398.59|0
1647427670000|2022-03-16 10:47:50|2398.53|2398.53|2398.3|2398.3|2398.53|2398.53|2398.3|2398.3|0
1647427680000|2022-03-16 10:48:00|2398.23|2398.23|2398.15|2398.15|2398.23|2398.23|2398.15|2398.15|0
1647427690000|2022-03-16 10:48:10|2398.26|2398.26|2398.26|2398.26|2398.26|2398.26|2398.26|2398.26|0
1647427700000|2022-03-16 10:48:20|2398.37|2398.37|2398.57|2398.57|2398.57|2398.57|2398.37|2398.37|0
1647427710000|2022-03-16 10:48:30|2398.44|2398.44|2398.38|2398.38|2398.44|2398.44|2398.38|2398.38|0
1647427720000|2022-03-16 10:48:40|2398.12|2398.12|2397.94|2397.94|2398.12|2398.12|2397.94|2397.94|0
1647427730000|2022-03-16 10:48:50|2398.05|2398.05|2398.34|2398.34|2398.34|2398.34|2398.05|2398.05|0
1647427760000|2022-03-16 10:49:20|2398.4|2398.4|2398.53|2398.53|2398.53|2398.53|2398.4|2398.4|0
1647427770000|2022-03-16 10:49:30|2398.64|2398.64|2398.64|2398.64|2398.64|2398.64|2398.64|2398.64|0
1647427780000|2022-03-16 10:49:40|2398.75|2398.75|2398.88|2398.88|2399.06|2399.06|2398.75|2398.75|0
1647427790000|2022-03-16 10:49:50|2398.92|2398.92|2399.97|2399.97|2399.97|2399.97|2398.92|2398.92|0
1647427800000|2022-03-16 10:50:00|2400.25|2400.25|2398.55|2398.55|2400.25|2400.25|2398.55|2398.55|0
1647427810000|2022-03-16 10:50:10|2398.42|2398.42|2398.34|2398.34|2398.42|2398.42|2398.27|2398.27|0
1647427830000|2022-03-16 10:50:30|2398.48|2398.48|2398.48|2398.48|2398.48|2398.48|2398.48|2398.48|0
1647427840000|2022-03-16 10:50:40|2398.63|2398.63|2398.67|2398.67|2398.67|2398.67|2398.63|2398.63|0
1647427850000|2022-03-16 10:50:50|2398.61|2398.61|2398.61|2398.61|2398.61|2398.61|2398.61|2398.61|0
1647427860000|2022-03-16 10:51:00|2398.49|2398.49|2398.42|2398.42|2398.49|2398.49|2398.42|2398.42|0
1647427870000|2022-03-16 10:51:10|2398.45|2398.45|2398.73|2398.73|2398.73|2398.73|2398.45|2398.45|0
1647427880000|2022-03-16 10:51:20|2398.89|2398.89|2399.04|2399.04|2399.04|2399.04|2398.89|2398.89|0
1647427890000|2022-03-16 10:51:30|2399|2399|2399|2399|2399|2399|2399|2399|0
1647427900000|2022-03-16 10:51:40|2398.96|2398.96|2399.16|2399.16|2399.16|2399.16|2398.96|2398.96|0
1647427910000|2022-03-16 10:51:50|2399.12|2399.12|2399|2399|2399.12|2399.12|2398.62|2398.62|0
1647427920000|2022-03-16 10:52:00|2399.13|2399.13|2399.19|2399.19|2399.31|2399.31|2399.13|2399.13|0
1647427930000|2022-03-16 10:52:10|2399.13|2399.13|2399.13|2399.13|2399.13|2399.13|2399.13|2399.13|0
1647427940000|2022-03-16 10:52:20|2399.61|2399.61|2399.61|2399.61|2399.61|2399.61|2399.61|2399.61|0
1647427950000|2022-03-16 10:52:30|2399.68|2399.68|2400.55|2400.55|2400.55|2400.55|2399.68|2399.68|0
1647427960000|2022-03-16 10:52:40|2400.61|2400.61|2399.6|2399.6|2400.61|2400.61|2399.6|2399.6|0
1647427970000|2022-03-16 10:52:50|2399.66|2399.66|2399.66|2399.66|2399.66|2399.66|2399.66|2399.66|0
1647427980000|2022-03-16 10:53:00|2399.59|2399.59|2401.28|2401.28|2401.28|2401.28|2399.59|2399.59|0
1647427990000|2022-03-16 10:53:10|2401.34|2401.34|2401.18|2401.18|2401.34|2401.34|2401.18|2401.18|0
1647428000000|2022-03-16 10:53:20|2401.24|2401.24|2400.86|2400.86|2401.24|2401.24|2400.71|2400.71|0
1647428030000|2022-03-16 10:53:50|2400.98|2400.98|2400.98|2400.98|2400.98|2400.98|2400.98|2400.98|0
1647428050000|2022-03-16 10:54:10|2400.88|2400.88|2401.17|2401.17|2401.23|2401.23|2400.88|2400.88|0
1647428080000|2022-03-16 10:54:40|2400.99|2400.99|2401.37|2401.37|2401.5|2401.5|2400.99|2400.99|0
1647428090000|2022-03-16 10:54:50|2401.53|2401.53|2401.76|2401.76|2401.76|2401.76|2401.53|2401.53|0
1647428100000|2022-03-16 10:55:00|2401.89|2401.89|2401.95|2401.95|2401.95|2401.95|2401.89|2401.89|0
1647428110000|2022-03-16 10:55:10|2402.01|2402.01|2402.15|2402.15|2402.15|2402.15|2402.01|2402.01|0
1647428120000|2022-03-16 10:55:20|2402.38|2402.38|2402.38|2402.38|2402.38|2402.38|2402.38|2402.38|0
1647428130000|2022-03-16 10:55:30|2402.3|2402.3|2402.3|2402.3|2402.3|2402.3|2402.3|2402.3|0
1647428160000|2022-03-16 10:56:00|2402.4|2402.4|2402.4|2402.4|2402.4|2402.4|2402.4|2402.4|0
1647428170000|2022-03-16 10:56:10|2402.13|2402.13|2401.82|2401.82|2402.13|2402.13|2401.82|2401.82|0
1647428180000|2022-03-16 10:56:20|2401.49|2401.49|2401.42|2401.42|2401.49|2401.49|2401.05|2401.05|0
1647428200000|2022-03-16 10:56:40|2401.56|2401.56|2401.56|2401.56|2401.56|2401.56|2401.56|2401.56|0
1647428220000|2022-03-16 10:57:00|2401.29|2401.29|2401.23|2401.23|2401.29|2401.29|2401.23|2401.23|0
1647428240000|2022-03-16 10:57:20|2401.3|2401.3|2401.42|2401.42|2401.42|2401.42|2401.3|2401.3|0
1647428260000|2022-03-16 10:57:40|2401.53|2401.53|2401.53|2401.53|2401.53|2401.53|2401.53|2401.53|0
1647428270000|2022-03-16 10:57:50|2401.72|2401.72|2401.6|2401.6|2401.72|2401.72|2401.6|2401.6|0
1647428280000|2022-03-16 10:58:00|2401.47|2401.47|2400.65|2400.65|2401.47|2401.47|2400.65|2400.65|0
1647428290000|2022-03-16 10:58:10|2400.58|2400.58|2400.54|2400.54|2400.67|2400.67|2400.54|2400.54|0
1647428300000|2022-03-16 10:58:20|2400.67|2400.67|2400.75|2400.75|2400.75|2400.75|2400.67|2400.67|0
1647428320000|2022-03-16 10:58:40|2400.88|2400.88|2401.01|2401.01|2401.01|2401.01|2400.88|2400.88|0
1647428330000|2022-03-16 10:58:50|2400.95|2400.95|2401.82|2401.82|2401.82|2401.82|2400.95|2400.95|0
1647428340000|2022-03-16 10:59:00|2401.88|2401.88|2401.88|2401.88|2401.88|2401.88|2401.88|2401.88|0
1647428350000|2022-03-16 10:59:10|2401.91|2401.91|2402.86|2402.86|2402.94|2402.94|2401.91|2401.91|0
1647428360000|2022-03-16 10:59:20|2402.71|2402.71|2403.04|2403.04|2403.04|2403.04|2402.71|2402.71|0
1647428370000|2022-03-16 10:59:30|2403.26|2403.26|2402.74|2402.74|2403.26|2403.26|2402.74|2402.74|0
1647428380000|2022-03-16 10:59:40|2402.51|2402.51|2402.84|2402.84|2402.84|2402.84|2402.44|2402.44|0
1647428390000|2022-03-16 10:59:50|2402.9|2402.9|2403.43|2403.43|2403.43|2403.43|2402.9|2402.9|0
1647428400000|2022-03-16 11:00:00|2403.55|2403.55|2403.55|2403.55|2403.55|2403.55|2403.55|2403.55|0
1647428410000|2022-03-16 11:00:10|2403.62|2403.62|2403.78|2403.78|2403.91|2403.91|2403.62|2403.62|0
1647428420000|2022-03-16 11:00:20|2404.15|2404.15|2403.66|2403.66|2404.48|2404.48|2403.66|2403.66|0
1647428430000|2022-03-16 11:00:30|2403.59|2403.59|2404.11|2404.11|2404.11|2404.11|2403.47|2403.47|0
1647428440000|2022-03-16 11:00:40|2403.99|2403.99|2403.7|2403.7|2403.99|2403.99|2403.7|2403.7|0
1647428450000|2022-03-16 11:00:50|2403.59|2403.59|2403.15|2403.15|2403.59|2403.59|2403.15|2403.15|0
1647428460000|2022-03-16 11:01:00|2403.07|2403.07|2403.48|2403.48|2403.48|2403.48|2403.07|2403.07|0
1647428470000|2022-03-16 11:01:10|2403.42|2403.42|2403.42|2403.42|2403.42|2403.42|2403.42|2403.42|0
1647428480000|2022-03-16 11:01:20|2403.35|2403.35|2403.35|2403.35|2403.35|2403.35|2403.35|2403.35|0
1647428490000|2022-03-16 11:01:30|2403.28|2403.28|2403.14|2403.14|2403.28|2403.28|2403.14|2403.14|0
1647428500000|2022-03-16 11:01:40|2403.1|2403.1|2402.27|2402.27|2403.1|2403.1|2402.27|2402.27|0
1647428510000|2022-03-16 11:01:50|2402.24|2402.24|2402.24|2402.24|2402.24|2402.24|2402.24|2402.24|0
1647428520000|2022-03-16 11:02:00|2402.36|2402.36|2401.83|2401.83|2402.36|2402.36|2401.83|2401.83|0
1647428550000|2022-03-16 11:02:30|2401.6|2401.6|2401.6|2401.6|2401.6|2401.6|2401.6|2401.6|0
1647428560000|2022-03-16 11:02:40|2401.72|2401.72|2401.72|2401.72|2401.72|2401.72|2401.72|2401.72|0
1647428570000|2022-03-16 11:02:50|2402.19|2402.19|2402.74|2402.74|2402.8|2402.8|2402.19|2402.19|0
1647428580000|2022-03-16 11:03:00|2402.82|2402.82|2402.82|2402.82|2402.82|2402.82|2402.82|2402.82|0
1647428590000|2022-03-16 11:03:10|2402.74|2402.74|2402.74|2402.74|2402.74|2402.74|2402.74|2402.74|0
1647428610000|2022-03-16 11:03:30|2402.34|2402.34|2402.34|2402.34|2402.34|2402.34|2402.34|2402.34|0
1647428640000|2022-03-16 11:04:00|2402.56|2402.56|2402.7|2402.7|2402.7|2402.7|2402.56|2402.56|0
1647428660000|2022-03-16 11:04:20|2402.6|2402.6|2402.72|2402.72|2402.72|2402.72|2402.6|2402.6|0
1647428670000|2022-03-16 11:04:30|2403.06|2403.06|2402.95|2402.95|2403.06|2403.06|2402.95|2402.95|0
1647428690000|2022-03-16 11:04:50|2402.87|2402.87|2403|2403|2403|2403|2402.87|2402.87|0
1647428700000|2022-03-16 11:05:00|2403.29|2403.29|2403.15|2403.15|2403.29|2403.29|2403.15|2403.15|0
1647428710000|2022-03-16 11:05:10|2403.31|2403.31|2403.19|2403.19|2403.31|2403.31|2403.19|2403.19|0
1647428720000|2022-03-16 11:05:20|2403.35|2403.35|2403.92|2403.92|2403.92|2403.92|2403.35|2403.35|0
1647428730000|2022-03-16 11:05:30|2403.77|2403.77|2403.77|2403.77|2403.77|2403.77|2403.77|2403.77|0
1647428740000|2022-03-16 11:05:40|2403.91|2403.91|2403.66|2403.66|2403.91|2403.91|2403.66|2403.66|0
1647428770000|2022-03-16 11:06:10|2403.73|2403.73|2403.57|2403.57|2403.8|2403.8|2403.57|2403.57|0
1647428800000|2022-03-16 11:06:40|2403.6|2403.6|2403.67|2403.67|2403.67|2403.67|2403.6|2403.6|0
1647428810000|2022-03-16 11:06:50|2403.73|2403.73|2403.62|2403.62|2403.73|2403.73|2403.62|2403.62|0
1647428830000|2022-03-16 11:07:10|2403.74|2403.74|2403.74|2403.74|2403.74|2403.74|2403.74|2403.74|0
1647428850000|2022-03-16 11:07:30|2403.82|2403.82|2404.3|2404.3|2404.3|2404.3|2403.82|2403.82|0
1647428860000|2022-03-16 11:07:40|2404.45|2404.45|2404.45|2404.45|2404.45|2404.45|2404.45|2404.45|0
1647428870000|2022-03-16 11:07:50|2404.51|2404.51|2404.63|2404.63|2404.63|2404.63|2404.51|2404.51|0
1647428880000|2022-03-16 11:08:00|2404.47|2404.47|2404.43|2404.43|2404.47|2404.47|2404.43|2404.43|0
1647428910000|2022-03-16 11:08:30|2404.29|2404.29|2404.29|2404.29|2404.29|2404.29|2404.29|2404.29|0
1647428920000|2022-03-16 11:08:40|2404.22|2404.22|2404.08|2404.08|2404.29|2404.29|2404.08|2404.08|0
1647428930000|2022-03-16 11:08:50|2404.12|2404.12|2404.35|2404.35|2404.35|2404.35|2404.04|2404.04|0
1647428940000|2022-03-16 11:09:00|2404.42|2404.42|2404.42|2404.42|2404.42|2404.42|2404.42|2404.42|0
1647428950000|2022-03-16 11:09:10|2404.34|2404.34|2404.34|2404.34|2404.34|2404.34|2404.34|2404.34|0
1647428970000|2022-03-16 11:09:30|2404.27|2404.27|2404.27|2404.27|2404.27|2404.27|2404.27|2404.27|0
1647428980000|2022-03-16 11:09:40|2404.33|2404.33|2404.11|2404.11|2404.33|2404.33|2404.11|2404.11|0
1647428990000|2022-03-16 11:09:50|2403.97|2403.97|2404.04|2404.04|2404.04|2404.04|2403.97|2403.97|0
1647429040000|2022-03-16 11:10:40|2403.96|2403.96|2403.96|2403.96|2403.96|2403.96|2403.96|2403.96|0
1647429060000|2022-03-16 11:11:00|2403.91|2403.91|2403.43|2403.43|2403.91|2403.91|2403.43|2403.43|0
1647429080000|2022-03-16 11:11:20|2403.59|2403.59|2403.59|2403.59|2403.59|2403.59|2403.59|2403.59|0
1647429100000|2022-03-16 11:11:40|2403.67|2403.67|2403.67|2403.67|2403.67|2403.67|2403.67|2403.67|0
1647429110000|2022-03-16 11:11:50|2403.51|2403.51|2403.29|2403.29|2403.51|2403.51|2403.29|2403.29|0
1647429130000|2022-03-16 11:12:10|2403.36|2403.36|2403.36|2403.36|2403.36|2403.36|2403.36|2403.36|0
1647429140000|2022-03-16 11:12:20|2403.48|2403.48|2403.7|2403.7|2403.7|2403.7|2403.48|2403.48|0
1647429150000|2022-03-16 11:12:30|2403.62|2403.62|2403.44|2403.44|2403.62|2403.62|2403.44|2403.44|0
1647429170000|2022-03-16 11:12:50|2403.48|2403.48|2403.61|2403.61|2403.61|2403.61|2403.48|2403.48|0
1647429180000|2022-03-16 11:13:00|2403.55|2403.55|2403.55|2403.55|2403.55|2403.55|2403.55|2403.55|0
1647429190000|2022-03-16 11:13:10|2403.59|2403.59|2403.52|2403.52|2403.59|2403.59|2403.52|2403.52|0
1647429200000|2022-03-16 11:13:20|2403.75|2403.75|2404.16|2404.16|2404.16|2404.16|2403.75|2403.75|0
1647429210000|2022-03-16 11:13:30|2404.03|2404.03|2404.03|2404.03|2404.03|2404.03|2404.03|2404.03|0
1647429220000|2022-03-16 11:13:40|2403.96|2403.96|2403.77|2403.77|2403.96|2403.96|2403.77|2403.77|0
1647429230000|2022-03-16 11:13:50|2403.7|2403.7|2403.41|2403.41|2403.7|2403.7|2403.41|2403.41|0
1647429270000|2022-03-16 11:14:30|2403.29|2403.29|2402.71|2402.71|2403.29|2403.29|2402.71|2402.71|0
1647429310000|2022-03-16 11:15:10|2402.64|2402.64|2403.08|2403.08|2403.15|2403.15|2402.64|2402.64|0
1647429320000|2022-03-16 11:15:20|2403.14|2403.14|2403.08|2403.08|2403.21|2403.21|2403.02|2403.02|0
1647429330000|2022-03-16 11:15:30|2402.93|2402.93|2402.93|2402.93|2402.93|2402.93|2402.93|2402.93|0
1647429350000|2022-03-16 11:15:50|2402.78|2402.78|2402.78|2402.78|2402.78|2402.78|2402.78|2402.78|0
1647429360000|2022-03-16 11:16:00|2402.99|2402.99|2402.99|2402.99|2402.99|2402.99|2402.99|2402.99|0
1647429370000|2022-03-16 11:16:10|2403.06|2403.06|2403.06|2403.06|2403.06|2403.06|2403.06|2403.06|0
1647429380000|2022-03-16 11:16:20|2402.74|2402.74|2402.74|2402.74|2402.74|2402.74|2402.74|2402.74|0
1647429390000|2022-03-16 11:16:30|2402.62|2402.62|2402.26|2402.26|2402.62|2402.62|2402.26|2402.26|0
1647429430000|2022-03-16 11:17:10|2402.48|2402.48|2402.48|2402.48|2402.55|2402.55|2402.48|2402.48|0
1647429450000|2022-03-16 11:17:30|2402.55|2402.55|2402.37|2402.37|2402.55|2402.55|2402.37|2402.37|0
1647429460000|2022-03-16 11:17:40|2402.84|2402.84|2402.92|2402.92|2402.92|2402.92|2402.84|2402.84|0
1647429480000|2022-03-16 11:18:00|2403.19|2403.19|2403.09|2403.09|2403.19|2403.19|2403.05|2403.05|0
1647429500000|2022-03-16 11:18:20|2403.36|2403.36|2403.49|2403.49|2403.49|2403.49|2403.36|2403.36|0
1647429510000|2022-03-16 11:18:30|2403.6|2403.6|2403.6|2403.6|2403.6|2403.6|2403.6|2403.6|0
1647429520000|2022-03-16 11:18:40|2403.52|2403.52|2403.48|2403.48|2403.52|2403.52|2403.48|2403.48|0
1647429530000|2022-03-16 11:18:50|2403.64|2403.64|2404|2404|2404|2404|2403.64|2403.64|0
1647429540000|2022-03-16 11:19:00|2404.66|2404.66|2405.11|2405.11|2405.19|2405.19|2404.66|2404.66|0
1647429550000|2022-03-16 11:19:10|2405.03|2405.03|2405.23|2405.23|2405.23|2405.23|2404.83|2404.83|0
1647429580000|2022-03-16 11:19:40|2405.55|2405.55|2405.97|2405.97|2405.97|2405.97|2405.55|2405.55|0
1647429590000|2022-03-16 11:19:50|2406.05|2406.05|2405.98|2405.98|2406.17|2406.17|2405.98|2405.98|0
1647429600000|2022-03-16 11:20:00|2406.06|2406.06|2406.1|2406.1|2406.1|2406.1|2406.02|2406.02|0
1647429610000|2022-03-16 11:20:10|2406.14|2406.14|2406.02|2406.02|2406.18|2406.18|2406.02|2406.02|0
1647429620000|2022-03-16 11:20:20|2405.98|2405.98|2406.2|2406.2|2406.2|2406.2|2405.83|2405.83|0
1647429630000|2022-03-16 11:20:30|2406.24|2406.24|2406.2|2406.2|2406.24|2406.24|2406.2|2406.2|0
1647429660000|2022-03-16 11:21:00|2406.24|2406.24|2406.31|2406.31|2406.31|2406.31|2406.08|2406.08|0
1647429670000|2022-03-16 11:21:10|2406.23|2406.23|2406.12|2406.12|2406.23|2406.23|2406.12|2406.12|0
1647429690000|2022-03-16 11:21:30|2406.23|2406.23|2406.58|2406.58|2406.58|2406.58|2406.23|2406.23|0
1647429700000|2022-03-16 11:21:40|2406.73|2406.73|2407.24|2407.24|2407.24|2407.24|2406.73|2406.73|0
1647429710000|2022-03-16 11:21:50|2407.64|2407.64|2407.64|2407.64|2407.64|2407.64|2407.64|2407.64|0
1647429730000|2022-03-16 11:22:10|2407.53|2407.53|2407.53|2407.53|2407.53|2407.53|2407.53|2407.53|0
1647429760000|2022-03-16 11:22:40|2407.93|2407.93|2407.93|2407.93|2407.93|2407.93|2407.93|2407.93|0
1647429780000|2022-03-16 11:23:00|2407.89|2407.89|2407.89|2407.89|2407.89|2407.89|2407.89|2407.89|0
1647429790000|2022-03-16 11:23:10|2408.03|2408.03|2408.29|2408.29|2408.29|2408.29|2408.03|2408.03|0
1647429840000|2022-03-16 11:24:00|2408.41|2408.41|2408.41|2408.41|2408.41|2408.41|2408.41|2408.41|0
1647429860000|2022-03-16 11:24:20|2408.37|2408.37|2408.41|2408.41|2408.45|2408.45|2408.3|2408.3|0
1647429870000|2022-03-16 11:24:30|2408.36|2408.36|2408.36|2408.36|2408.36|2408.36|2408.36|2408.36|0
1647429890000|2022-03-16 11:24:50|2408.39|2408.39|2408.32|2408.32|2408.39|2408.39|2408.32|2408.32|0
1647429900000|2022-03-16 11:25:00|2408.36|2408.36|2408.36|2408.36|2408.36|2408.36|2408.36|2408.36|0
1647429910000|2022-03-16 11:25:10|2408.2|2408.2|2408.24|2408.24|2408.24|2408.24|2408.2|2408.2|0
1647429920000|2022-03-16 11:25:20|2408.28|2408.28|2408.24|2408.24|2408.28|2408.28|2408.24|2408.24|0
1647429930000|2022-03-16 11:25:30|2408|2408|2408.32|2408.32|2408.32|2408.32|2408|2408|0
1647429940000|2022-03-16 11:25:40|2408.39|2408.39|2409.15|2409.15|2409.15|2409.15|2408.39|2408.39|0
1647429950000|2022-03-16 11:25:50|2409.19|2409.19|2409.19|2409.19|2409.19|2409.19|2409.19|2409.19|0
1647429960000|2022-03-16 11:26:00|2409.26|2409.26|2409.19|2409.19|2409.26|2409.26|2409.19|2409.19|0
1647429970000|2022-03-16 11:26:10|2409.42|2409.42|2409.42|2409.42|2409.42|2409.42|2409.42|2409.42|0
1647429990000|2022-03-16 11:26:30|2409.34|2409.34|2409.23|2409.23|2409.34|2409.34|2409.19|2409.19|0
1647430020000|2022-03-16 11:27:00|2409.5|2409.5|2409.46|2409.46|2409.5|2409.5|2409.46|2409.46|0
1647430030000|2022-03-16 11:27:10|2410.1|2410.1|2410.15|2410.15|2410.15|2410.15|2410.1|2410.1|0
1647430040000|2022-03-16 11:27:20|2410.23|2410.23|2410.75|2410.75|2410.76|2410.76|2410.23|2410.23|0
1647430050000|2022-03-16 11:27:30|2410.81|2410.81|2410.92|2410.92|2410.92|2410.92|2410.81|2410.81|0
1647430060000|2022-03-16 11:27:40|2411.15|2411.15|2411.15|2411.15|2411.15|2411.15|2411.15|2411.15|0
1647430080000|2022-03-16 11:28:00|2411.19|2411.19|2411.32|2411.32|2411.32|2411.32|2411.15|2411.15|0
1647430090000|2022-03-16 11:28:10|2411.58|2411.58|2411.58|2411.58|2411.58|2411.58|2411.58|2411.58|0
1647430100000|2022-03-16 11:28:20|2411.72|2411.72|2411.72|2411.72|2411.72|2411.72|2411.72|2411.72|0
1647430120000|2022-03-16 11:28:40|2411.84|2411.84|2411.84|2411.84|2411.84|2411.84|2411.84|2411.84|0
1647430130000|2022-03-16 11:28:50|2411.98|2411.98|2412.35|2412.35|2412.35|2412.35|2411.92|2411.92|0
1647430140000|2022-03-16 11:29:00|2412.23|2412.23|2412.45|2412.45|2412.61|2412.61|2412.23|2412.23|0
1647430150000|2022-03-16 11:29:10|2412.56|2412.56|2412.36|2412.36|2412.56|2412.56|2412.36|2412.36|0
1647430160000|2022-03-16 11:29:20|2412.42|2412.42|2412.42|2412.42|2412.42|2412.42|2412.42|2412.42|0
1647430170000|2022-03-16 11:29:30|2412.52|2412.52|2412.85|2412.85|2412.88|2412.88|2412.52|2412.52|0
1647430180000|2022-03-16 11:29:40|2412.82|2412.82|2412.82|2412.82|2412.82|2412.82|2412.82|2412.82|0
1647430190000|2022-03-16 11:29:50|2412.76|2412.76|2412.76|2412.76|2412.76|2412.76|2412.76|2412.76|0
1647430200000|2022-03-16 11:30:00|2412.82|2412.82|2413|2413|2413|2413|2412.76|2412.76|0
1647430210000|2022-03-16 11:30:10|2413.14|2413.14|2413.14|2413.14|2413.14|2413.14|2413.14|2413.14|0
1647430220000|2022-03-16 11:30:20|2413.11|2413.11|2413.15|2413.15|2413.15|2413.15|2413.05|2413.05|0
1647430230000|2022-03-16 11:30:30|2412.97|2412.97|2412.68|2412.68|2412.97|2412.97|2412.68|2412.68|0
1647430250000|2022-03-16 11:30:50|2412.92|2412.92|2412.92|2412.92|2412.92|2412.92|2412.92|2412.92|0
1647430260000|2022-03-16 11:31:00|2412.85|2412.85|2412.92|2412.92|2412.92|2412.92|2412.85|2412.85|0
1647430270000|2022-03-16 11:31:10|2413.1|2413.1|2413.1|2413.1|2413.1|2413.1|2413.1|2413.1|0
1647430280000|2022-03-16 11:31:20|2413.14|2413.14|2413.1|2413.1|2413.14|2413.14|2413.1|2413.1|0
1647430320000|2022-03-16 11:32:00|2412.88|2412.88|2412.94|2412.94|2412.94|2412.94|2412.88|2412.88|0
1647430330000|2022-03-16 11:32:10|2413.42|2413.42|2413.55|2413.55|2413.55|2413.55|2413.42|2413.42|0
1647430340000|2022-03-16 11:32:20|2413.51|2413.51|2412.48|2412.48|2413.51|2413.51|2412.48|2412.48|0
1647430350000|2022-03-16 11:32:30|2412.32|2412.32|2412.72|2412.72|2412.72|2412.72|2412.32|2412.32|0
1647430370000|2022-03-16 11:32:50|2412.65|2412.65|2412.61|2412.61|2412.65|2412.65|2412.61|2412.61|0
1647430380000|2022-03-16 11:33:00|2412.54|2412.54|2412.46|2412.46|2412.54|2412.54|2412.46|2412.46|0
1647430410000|2022-03-16 11:33:30|2412.25|2412.25|2412.25|2412.25|2412.25|2412.25|2412.25|2412.25|0
1647430420000|2022-03-16 11:33:40|2412.32|2412.32|2412.32|2412.32|2412.32|2412.32|2412.32|2412.32|0
1647430440000|2022-03-16 11:34:00|2412.39|2412.39|2412.39|2412.39|2412.39|2412.39|2412.39|2412.39|0
1647430450000|2022-03-16 11:34:10|2412.43|2412.43|2412.26|2412.26|2412.47|2412.47|2412.26|2412.26|0
1647430460000|2022-03-16 11:34:20|2412.32|2412.32|2412.08|2412.08|2412.32|2412.32|2412.08|2412.08|0
1647430470000|2022-03-16 11:34:30|2411.93|2411.93|2411.16|2411.16|2411.93|2411.93|2411.16|2411.16|0
1647430490000|2022-03-16 11:34:50|2411.1|2411.1|2410.91|2410.91|2411.2|2411.2|2410.91|2410.91|0
1647430500000|2022-03-16 11:35:00|2410.95|2410.95|2411.24|2411.24|2411.32|2411.32|2410.95|2410.95|0
1647430510000|2022-03-16 11:35:10|2411.12|2411.12|2411.12|2411.12|2411.12|2411.12|2411.12|2411.12|0
1647430540000|2022-03-16 11:35:40|2410.98|2410.98|2410.98|2410.98|2410.98|2410.98|2410.98|2410.98|0
1647430550000|2022-03-16 11:35:50|2411.06|2411.06|2411.24|2411.24|2411.24|2411.24|2411.06|2411.06|0
1647430560000|2022-03-16 11:36:00|2411.46|2411.46|2411.46|2411.46|2411.46|2411.46|2411.46|2411.46|0
1647430570000|2022-03-16 11:36:10|2411.4|2411.4|2411.32|2411.32|2411.4|2411.4|2411.32|2411.32|0
1647430590000|2022-03-16 11:36:30|2411.25|2411.25|2411.09|2411.09|2411.25|2411.25|2411.09|2411.09|0
1647430600000|2022-03-16 11:36:40|2411.24|2411.24|2411.24|2411.24|2411.24|2411.24|2411.24|2411.24|0
1647430620000|2022-03-16 11:37:00|2411.39|2411.39|2411.67|2411.67|2411.67|2411.67|2411.39|2411.39|0
1647430630000|2022-03-16 11:37:10|2411.51|2411.51|2411.05|2411.05|2411.51|2411.51|2410.91|2410.91|0
1647430650000|2022-03-16 11:37:30|2410.79|2410.79|2410.53|2410.53|2410.79|2410.79|2410.53|2410.53|0
1647430670000|2022-03-16 11:37:50|2410.46|2410.46|2410.46|2410.46|2410.46|2410.46|2410.46|2410.46|0
1647430680000|2022-03-16 11:38:00|2410.41|2410.41|2410.41|2410.41|2410.41|2410.41|2410.41|2410.41|0
1647430690000|2022-03-16 11:38:10|2410.53|2410.53|2410.78|2410.78|2410.78|2410.78|2410.53|2410.53|0
1647430700000|2022-03-16 11:38:20|2410.79|2410.79|2410.79|2410.79|2410.79|2410.79|2410.79|2410.79|0
1647430710000|2022-03-16 11:38:30|2410.63|2410.63|2410.87|2410.87|2410.87|2410.87|2410.63|2410.63|0
1647430720000|2022-03-16 11:38:40|2410.94|2410.94|2411.1|2411.1|2411.1|2411.1|2410.94|2410.94|0
1647430740000|2022-03-16 11:39:00|2410.96|2410.96|2410.96|2410.96|2410.96|2410.96|2410.96|2410.96|0
1647430760000|2022-03-16 11:39:20|2411.1|2411.1|2411.1|2411.1|2411.1|2411.1|2411.1|2411.1|0
1647430790000|2022-03-16 11:39:50|2410.95|2410.95|2410.88|2410.88|2410.95|2410.95|2410.88|2410.88|0
1647430800000|2022-03-16 11:40:00|2410.61|2410.61|2410.61|2410.61|2410.61|2410.61|2410.61|2410.61|0
1647430820000|2022-03-16 11:40:20|2410.13|2410.13|2410.13|2410.13|2410.13|2410.13|2410.13|2410.13|0
1647430840000|2022-03-16 11:40:40|2409.83|2409.83|2409.6|2409.6|2409.83|2409.83|2409.6|2409.6|0
1647430850000|2022-03-16 11:40:50|2409.57|2409.57|2409.5|2409.5|2409.6|2409.6|2409.5|2409.5|0
1647430860000|2022-03-16 11:41:00|2409.57|2409.57|2409.24|2409.24|2409.57|2409.57|2409.24|2409.24|0
1647430880000|2022-03-16 11:41:20|2409.36|2409.36|2409.36|2409.36|2409.36|2409.36|2409.36|2409.36|0
1647430890000|2022-03-16 11:41:30|2409.3|2409.3|2409.3|2409.3|2409.3|2409.3|2409.3|2409.3|0
1647430920000|2022-03-16 11:42:00|2409.22|2409.22|2409.22|2409.22|2409.22|2409.22|2409.22|2409.22|0
1647430940000|2022-03-16 11:42:20|2409.29|2409.29|2408.36|2408.36|2409.29|2409.29|2408.36|2408.36|0
1647430950000|2022-03-16 11:42:30|2408.15|2408.15|2407.83|2407.83|2408.15|2408.15|2407.83|2407.83|0
1647430990000|2022-03-16 11:43:10|2407.96|2407.96|2408.04|2408.04|2408.04|2408.04|2407.96|2407.96|0
1647431010000|2022-03-16 11:43:30|2407.72|2407.72|2407.72|2407.72|2407.72|2407.72|2407.72|2407.72|0
1647431020000|2022-03-16 11:43:40|2408.04|2408.04|2408.23|2408.23|2408.37|2408.37|2408.04|2408.04|0
1647431030000|2022-03-16 11:43:50|2408.39|2408.39|2408.95|2408.95|2409.06|2409.06|2408.39|2408.39|0
1647431040000|2022-03-16 11:44:00|2408.72|2408.72|2409.55|2409.55|2409.55|2409.55|2408.72|2408.72|0
1647431050000|2022-03-16 11:44:10|2409.48|2409.48|2408.87|2408.87|2409.48|2409.48|2408.87|2408.87|0
1647431060000|2022-03-16 11:44:20|2408.55|2408.55|2408.55|2408.55|2408.55|2408.55|2408.55|2408.55|0
1647431070000|2022-03-16 11:44:30|2408.47|2408.47|2408.47|2408.47|2408.47|2408.47|2408.47|2408.47|0
1647431100000|2022-03-16 11:45:00|2408.54|2408.54|2408.77|2408.77|2408.77|2408.77|2408.54|2408.54|0
1647431110000|2022-03-16 11:45:10|2408.69|2408.69|2408.69|2408.69|2408.69|2408.69|2408.69|2408.69|0
1647431120000|2022-03-16 11:45:20|2408.81|2408.81|2409.25|2409.25|2409.25|2409.25|2408.81|2408.81|0
1647431130000|2022-03-16 11:45:30|2409.09|2409.09|2408.83|2408.83|2409.09|2409.09|2408.83|2408.83|0
1647431140000|2022-03-16 11:45:40|2408.64|2408.64|2408.56|2408.56|2408.64|2408.64|2408.56|2408.56|0
1647431160000|2022-03-16 11:46:00|2408.25|2408.25|2408.25|2408.25|2408.25|2408.25|2408.25|2408.25|0
1647431170000|2022-03-16 11:46:10|2407.91|2407.91|2407.39|2407.39|2407.91|2407.91|2407.39|2407.39|0
1647431180000|2022-03-16 11:46:20|2407.27|2407.27|2407.27|2407.27|2407.27|2407.27|2407.27|2407.27|0
1647431190000|2022-03-16 11:46:30|2407.2|2407.2|2407.2|2407.2|2407.2|2407.2|2407.2|2407.2|0
1647431230000|2022-03-16 11:47:10|2407.14|2407.14|2407.12|2407.12|2407.26|2407.26|2407.12|2407.12|0
1647431240000|2022-03-16 11:47:20|2407.18|2407.18|2407.35|2407.35|2407.35|2407.35|2407.18|2407.18|0
1647431250000|2022-03-16 11:47:30|2407.21|2407.21|2407.38|2407.38|2407.38|2407.38|2407.21|2407.21|0
1647431260000|2022-03-16 11:47:40|2407.34|2407.34|2407.34|2407.34|2407.34|2407.34|2407.34|2407.34|0
1647431270000|2022-03-16 11:47:50|2407.23|2407.23|2407.23|2407.23|2407.23|2407.23|2407.23|2407.23|0
1647431280000|2022-03-16 11:48:00|2407.26|2407.26|2407.4|2407.4|2407.4|2407.4|2407.19|2407.19|0
1647431300000|2022-03-16 11:48:20|2407.26|2407.26|2407.26|2407.26|2407.26|2407.26|2407.26|2407.26|0
1647431310000|2022-03-16 11:48:30|2407.13|2407.13|2406.66|2406.66|2407.13|2407.13|2406.66|2406.66|0
1647431340000|2022-03-16 11:49:00|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|0
1647431350000|2022-03-16 11:49:10|2406.53|2406.53|2406.46|2406.46|2406.6|2406.6|2406.46|2406.46|0
1647431360000|2022-03-16 11:49:20|2406.43|2406.43|2406.88|2406.88|2406.88|2406.88|2406.43|2406.43|0
1647431370000|2022-03-16 11:49:30|2406.77|2406.77|2406.91|2406.91|2406.91|2406.91|2406.77|2406.77|0
1647431380000|2022-03-16 11:49:40|2407.02|2407.02|2407.02|2407.02|2407.02|2407.02|2407.02|2407.02|0
1647431390000|2022-03-16 11:49:50|2407.09|2407.09|2407.23|2407.23|2407.23|2407.23|2407.09|2407.09|0
1647431400000|2022-03-16 11:50:00|2407.31|2407.31|2407.3|2407.3|2407.42|2407.42|2407.3|2407.3|0
1647431420000|2022-03-16 11:50:20|2407.44|2407.44|2407.52|2407.52|2407.52|2407.52|2407.44|2407.44|0
1647431440000|2022-03-16 11:50:40|2407.58|2407.58|2407.89|2407.89|2407.95|2407.95|2407.58|2407.58|0
1647431450000|2022-03-16 11:50:50|2407.96|2407.96|2407.96|2407.96|2407.96|2407.96|2407.96|2407.96|0
1647431470000|2022-03-16 11:51:10|2407.89|2407.89|2407.89|2407.89|2407.89|2407.89|2407.89|2407.89|0
1647431480000|2022-03-16 11:51:20|2407.92|2407.92|2407.96|2407.96|2407.96|2407.96|2407.92|2407.92|0
1647431500000|2022-03-16 11:51:40|2408.12|2408.12|2407.96|2407.96|2408.12|2408.12|2407.96|2407.96|0
1647431530000|2022-03-16 11:52:10|2407.8|2407.8|2407.8|2407.8|2407.8|2407.8|2407.8|2407.8|0
1647431540000|2022-03-16 11:52:20|2407.94|2407.94|2407.99|2407.99|2407.99|2407.99|2407.94|2407.94|0
1647431550000|2022-03-16 11:52:30|2407.86|2407.86|2408.54|2408.54|2408.54|2408.54|2407.86|2407.86|0
1647431560000|2022-03-16 11:52:40|2408.61|2408.61|2408.61|2408.61|2408.61|2408.61|2408.61|2408.61|0
1647431570000|2022-03-16 11:52:50|2408.72|2408.72|2408.94|2408.94|2408.94|2408.94|2408.72|2408.72|0
1647431580000|2022-03-16 11:53:00|2409.1|2409.1|2409.1|2409.1|2409.1|2409.1|2409.1|2409.1|0
1647431590000|2022-03-16 11:53:10|2408.87|2408.87|2408.98|2408.98|2408.98|2408.98|2408.87|2408.87|0
1647431610000|2022-03-16 11:53:30|2409.05|2409.05|2408.71|2408.71|2409.05|2409.05|2408.71|2408.71|0
1647431620000|2022-03-16 11:53:40|2408.77|2408.77|2408.77|2408.77|2408.77|2408.77|2408.77|2408.77|0
1647431640000|2022-03-16 11:54:00|2409.1|2409.1|2409.1|2409.1|2409.1|2409.1|2409.1|2409.1|0
1647431650000|2022-03-16 11:54:10|2409.21|2409.21|2409.44|2409.44|2409.44|2409.44|2409.21|2409.21|0
1647431680000|2022-03-16 11:54:40|2409.21|2409.21|2409.21|2409.21|2409.21|2409.21|2409.21|2409.21|0
1647431690000|2022-03-16 11:54:50|2408.95|2408.95|2408.95|2408.95|2408.95|2408.95|2408.95|2408.95|0
1647431700000|2022-03-16 11:55:00|2409.02|2409.02|2409.02|2409.02|2409.02|2409.02|2409.02|2409.02|0
1647431720000|2022-03-16 11:55:20|2409.15|2409.15|2409.15|2409.15|2409.15|2409.15|2409.15|2409.15|0
1647431730000|2022-03-16 11:55:30|2409.27|2409.27|2409.24|2409.24|2409.3|2409.3|2409.18|2409.18|0
1647431740000|2022-03-16 11:55:40|2409.11|2409.11|2408.85|2408.85|2409.11|2409.11|2408.85|2408.85|0
1647431750000|2022-03-16 11:55:50|2408.92|2408.92|2408.92|2408.92|2408.92|2408.92|2408.92|2408.92|0
1647431760000|2022-03-16 11:56:00|2408.88|2408.88|2408.66|2408.66|2408.88|2408.88|2408.66|2408.66|0
1647431770000|2022-03-16 11:56:10|2408.53|2408.53|2408.29|2408.29|2408.53|2408.53|2408.29|2408.29|0
1647431780000|2022-03-16 11:56:20|2408.13|2408.13|2407.97|2407.97|2408.13|2408.13|2407.97|2407.97|0
1647431810000|2022-03-16 11:56:50|2408.08|2408.08|2408.01|2408.01|2408.08|2408.08|2408.01|2408.01|0
1647431820000|2022-03-16 11:57:00|2408.05|2408.05|2408.27|2408.27|2408.27|2408.27|2408.05|2408.05|0
1647431830000|2022-03-16 11:57:10|2408.33|2408.33|2408.37|2408.37|2408.37|2408.37|2408.33|2408.33|0
1647431840000|2022-03-16 11:57:20|2407.97|2407.97|2407.97|2407.97|2407.97|2407.97|2407.97|2407.97|0
1647431850000|2022-03-16 11:57:30|2407.9|2407.9|2407.9|2407.9|2407.9|2407.9|2407.9|2407.9|0
1647431860000|2022-03-16 11:57:40|2407.78|2407.78|2407.78|2407.78|2407.78|2407.78|2407.78|2407.78|0
1647431870000|2022-03-16 11:57:50|2407.47|2407.47|2407.47|2407.47|2407.47|2407.47|2407.47|2407.47|0
1647431880000|2022-03-16 11:58:00|2407.25|2407.25|2407.25|2407.25|2407.25|2407.25|2407.25|2407.25|0
1647431890000|2022-03-16 11:58:10|2406.99|2406.99|2406.99|2406.99|2407.12|2407.12|2406.99|2406.99|0
1647431930000|2022-03-16 11:58:50|2407.1|2407.1|2407.1|2407.1|2407.1|2407.1|2407.1|2407.1|0
1647431950000|2022-03-16 11:59:10|2407.21|2407.21|2408.03|2408.03|2408.03|2408.03|2407.21|2407.21|0
1647431960000|2022-03-16 11:59:20|2408.19|2408.19|2408.34|2408.34|2408.34|2408.34|2408.19|2408.19|0
1647431970000|2022-03-16 11:59:30|2408.38|2408.38|2408.38|2408.38|2408.38|2408.38|2408.38|2408.38|0
1647431980000|2022-03-16 11:59:40|2408.5|2408.5|2408.5|2408.5|2408.5|2408.5|2408.5|2408.5|0
1647431990000|2022-03-16 11:59:50|2408.23|2408.23|2408.17|2408.17|2408.23|2408.23|2408.17|2408.17|0
1647432000000|2022-03-16 12:00:00|2408.08|2408.08|2408.31|2408.31|2408.31|2408.31|2408.08|2408.08|0
1647432010000|2022-03-16 12:00:10|2408.45|2408.45|2408.45|2408.45|2408.45|2408.45|2408.45|2408.45|0
1647432020000|2022-03-16 12:00:20|2408.53|2408.53|2408.53|2408.53|2408.53|2408.53|2408.53|2408.53|0
1647432030000|2022-03-16 12:00:30|2408.58|2408.58|2408.58|2408.58|2408.58|2408.58|2408.58|2408.58|0
1647432040000|2022-03-16 12:00:40|2408.66|2408.66|2408.8|2408.8|2408.8|2408.8|2408.66|2408.66|0
1647432050000|2022-03-16 12:00:50|2408.86|2408.86|2408.86|2408.86|2408.86|2408.86|2408.86|2408.86|0
1647432060000|2022-03-16 12:01:00|2409|2409|2408.92|2408.92|2409|2409|2408.92|2408.92|0
1647432070000|2022-03-16 12:01:10|2408.88|2408.88|2408.88|2408.88|2408.88|2408.88|2408.88|2408.88|0
1647432090000|2022-03-16 12:01:30|2409.6|2409.6|2409.31|2409.31|2409.6|2409.6|2409.31|2409.31|0
1647432100000|2022-03-16 12:01:40|2409.39|2409.39|2409.16|2409.16|2409.39|2409.39|2409.16|2409.16|0
1647432110000|2022-03-16 12:01:50|2409.29|2409.29|2409.22|2409.22|2409.29|2409.29|2409.22|2409.22|0
1647432120000|2022-03-16 12:02:00|2409.28|2409.28|2409.49|2409.49|2409.49|2409.49|2409.28|2409.28|0
1647432140000|2022-03-16 12:02:20|2409.72|2409.72|2409.77|2409.77|2409.77|2409.77|2409.66|2409.66|0
1647432150000|2022-03-16 12:02:30|2409.65|2409.65|2409.65|2409.65|2409.65|2409.65|2409.65|2409.65|0
1647432160000|2022-03-16 12:02:40|2409.71|2409.71|2409.71|2409.71|2409.71|2409.71|2409.71|2409.71|0
1647432180000|2022-03-16 12:03:00|2409.68|2409.68|2409.68|2409.68|2409.68|2409.68|2409.68|2409.68|0
1647432210000|2022-03-16 12:03:30|2409.62|2409.62|2409.62|2409.62|2409.62|2409.62|2409.62|2409.62|0
1647432220000|2022-03-16 12:03:40|2409.55|2409.55|2409.48|2409.48|2409.62|2409.62|2409.41|2409.41|0
1647432230000|2022-03-16 12:03:50|2409.45|2409.45|2409.48|2409.48|2409.48|2409.48|2409.45|2409.45|0
1647432250000|2022-03-16 12:04:10|2409.55|2409.55|2409.61|2409.61|2409.61|2409.61|2409.55|2409.55|0
1647432260000|2022-03-16 12:04:20|2409.54|2409.54|2409.54|2409.54|2409.54|2409.54|2409.54|2409.54|0
1647432280000|2022-03-16 12:04:40|2409.47|2409.47|2409.2|2409.2|2409.47|2409.47|2409.2|2409.2|0
1647432290000|2022-03-16 12:04:50|2409.26|2409.26|2409.26|2409.26|2409.26|2409.26|2409.26|2409.26|0
1647432320000|2022-03-16 12:05:20|2408.97|2408.97|2408.83|2408.83|2408.97|2408.97|2408.83|2408.83|0
1647432330000|2022-03-16 12:05:30|2408.91|2408.91|2408.91|2408.91|2408.91|2408.91|2408.91|2408.91|0
1647432340000|2022-03-16 12:05:40|2408.75|2408.75|2408.6|2408.6|2408.75|2408.75|2408.6|2408.6|0
1647432360000|2022-03-16 12:06:00|2408.49|2408.49|2408.24|2408.24|2408.49|2408.49|2408.24|2408.24|0
1647432370000|2022-03-16 12:06:10|2408.09|2408.09|2408.09|2408.09|2408.09|2408.09|2408.09|2408.09|0
1647432390000|2022-03-16 12:06:30|2407.98|2407.98|2407.89|2407.89|2407.98|2407.98|2407.82|2407.82|0
1647432400000|2022-03-16 12:06:40|2407.73|2407.73|2407.42|2407.42|2407.73|2407.73|2407.42|2407.42|0
1647432410000|2022-03-16 12:06:50|2407.34|2407.34|2407.34|2407.34|2407.34|2407.34|2407.34|2407.34|0
1647432420000|2022-03-16 12:07:00|2407.49|2407.49|2407.49|2407.49|2407.49|2407.49|2407.49|2407.49|0
1647432430000|2022-03-16 12:07:10|2407.6|2407.6|2407.6|2407.6|2407.6|2407.6|2407.6|2407.6|0
1647432440000|2022-03-16 12:07:20|2407.67|2407.67|2407.83|2407.83|2407.83|2407.83|2407.67|2407.67|0
1647432460000|2022-03-16 12:07:40|2407.67|2407.67|2407.67|2407.67|2407.67|2407.67|2407.67|2407.67|0
1647432480000|2022-03-16 12:08:00|2407.83|2407.83|2407.95|2407.95|2407.95|2407.95|2407.83|2407.83|0
1647432490000|2022-03-16 12:08:10|2408.11|2408.11|2408.03|2408.03|2408.11|2408.11|2408.03|2408.03|0
1647432500000|2022-03-16 12:08:20|2408.09|2408.09|2408.09|2408.09|2408.09|2408.09|2408.09|2408.09|0
1647432510000|2022-03-16 12:08:30|2408.2|2408.2|2408.09|2408.09|2408.2|2408.2|2408.09|2408.09|0
1647432530000|2022-03-16 12:08:50|2408.2|2408.2|2408.2|2408.2|2408.2|2408.2|2408.2|2408.2|0
1647432540000|2022-03-16 12:09:00|2408.32|2408.32|2408.55|2408.55|2408.55|2408.55|2408.26|2408.26|0
1647432550000|2022-03-16 12:09:10|2408.66|2408.66|2408.66|2408.66|2408.66|2408.66|2408.66|2408.66|0
1647432560000|2022-03-16 12:09:20|2408.82|2408.82|2408.98|2408.98|2408.98|2408.98|2408.82|2408.82|0
1647432570000|2022-03-16 12:09:30|2409.04|2409.04|2409.15|2409.15|2409.15|2409.15|2409.04|2409.04|0
1647432600000|2022-03-16 12:10:00|2409.28|2409.28|2409.28|2409.28|2409.28|2409.28|2409.28|2409.28|0
1647432620000|2022-03-16 12:10:20|2409.21|2409.21|2409.21|2409.21|2409.21|2409.21|2409.21|2409.21|0
1647432630000|2022-03-16 12:10:30|2409.25|2409.25|2409.18|2409.18|2409.25|2409.25|2409.18|2409.18|0
1647432640000|2022-03-16 12:10:40|2409.11|2409.11|2408.97|2408.97|2409.11|2409.11|2408.97|2408.97|0
1647432650000|2022-03-16 12:10:50|2408.86|2408.86|2408.83|2408.83|2408.86|2408.86|2408.83|2408.83|0
1647432660000|2022-03-16 12:11:00|2408.98|2408.98|2409.06|2409.06|2409.06|2409.06|2408.9|2408.9|0
1647432670000|2022-03-16 12:11:10|2408.9|2408.9|2408.83|2408.83|2408.9|2408.9|2408.83|2408.83|0
1647432690000|2022-03-16 12:11:30|2408.76|2408.76|2408.76|2408.76|2408.76|2408.76|2408.76|2408.76|0
1647432700000|2022-03-16 12:11:40|2408.68|2408.68|2408.68|2408.68|2408.68|2408.68|2408.68|2408.68|0
1647432710000|2022-03-16 12:11:50|2408.71|2408.71|2409.8|2409.8|2409.8|2409.8|2408.71|2408.71|0
1647432720000|2022-03-16 12:12:00|2409.85|2409.85|2409.92|2409.92|2410|2410|2409.85|2409.85|0
1647432730000|2022-03-16 12:12:10|2410.38|2410.38|2410.38|2410.38|2410.38|2410.38|2410.38|2410.38|0
1647432740000|2022-03-16 12:12:20|2410.42|2410.42|2410.38|2410.38|2410.42|2410.42|2410.38|2410.38|0
1647432750000|2022-03-16 12:12:30|2410.33|2410.33|2410.33|2410.33|2410.33|2410.33|2410.33|2410.33|0
1647432770000|2022-03-16 12:12:50|2410.17|2410.17|2410.17|2410.17|2410.17|2410.17|2410.17|2410.17|0
1647432780000|2022-03-16 12:13:00|2410.48|2410.48|2410.28|2410.28|2410.48|2410.48|2410.28|2410.28|0
1647432790000|2022-03-16 12:13:10|2409.95|2409.95|2409.74|2409.74|2409.95|2409.95|2409.54|2409.54|0
1647432820000|2022-03-16 12:13:40|2409.96|2409.96|2409.74|2409.74|2409.96|2409.96|2409.74|2409.74|0
1647432840000|2022-03-16 12:14:00|2409.96|2409.96|2409.96|2409.96|2410.1|2410.1|2409.96|2409.96|0
1647432850000|2022-03-16 12:14:10|2410.19|2410.19|2410.3|2410.3|2410.3|2410.3|2410.19|2410.19|0
1647432870000|2022-03-16 12:14:30|2410.22|2410.22|2410.22|2410.22|2410.22|2410.22|2410.22|2410.22|0
1647432880000|2022-03-16 12:14:40|2410.15|2410.15|2409.85|2409.85|2410.15|2410.15|2409.85|2409.85|0
1647432910000|2022-03-16 12:15:10|2409.59|2409.59|2409.59|2409.59|2409.59|2409.59|2409.59|2409.59|0
1647432930000|2022-03-16 12:15:30|2409.66|2409.66|2409.66|2409.66|2409.66|2409.66|2409.66|2409.66|0
1647432960000|2022-03-16 12:16:00|2409.55|2409.55|2409.47|2409.47|2409.55|2409.55|2409.47|2409.47|0
1647432980000|2022-03-16 12:16:20|2409.61|2409.61|2409.61|2409.61|2409.61|2409.61|2409.61|2409.61|0
1647432990000|2022-03-16 12:16:30|2409.88|2409.88|2409.88|2409.88|2409.88|2409.88|2409.88|2409.88|0
1647433050000|2022-03-16 12:17:30|2409.97|2409.97|2409.97|2409.97|2409.97|2409.97|2409.97|2409.97|0
1647433060000|2022-03-16 12:17:40|2410.2|2410.2|2410.09|2410.09|2410.2|2410.2|2410.09|2410.09|0
1647433070000|2022-03-16 12:17:50|2410.2|2410.2|2410.23|2410.23|2410.23|2410.23|2410.2|2410.2|0
1647433080000|2022-03-16 12:18:00|2410.46|2410.46|2410.23|2410.23|2410.46|2410.46|2410.23|2410.23|0
1647433090000|2022-03-16 12:18:10|2410.45|2410.45|2410.51|2410.51|2410.51|2410.51|2410.45|2410.45|0
1647433100000|2022-03-16 12:18:20|2410.11|2410.11|2409.78|2409.78|2410.11|2410.11|2409.78|2409.78|0
1647433110000|2022-03-16 12:18:30|2410.05|2410.05|2410.08|2410.08|2410.16|2410.16|2410.05|2410.05|0
1647433130000|2022-03-16 12:18:50|2410.01|2410.01|2409.94|2409.94|2410.01|2410.01|2409.94|2409.94|0
1647433140000|2022-03-16 12:19:00|2409.81|2409.81|2409.81|2409.81|2409.81|2409.81|2409.81|2409.81|0
1647433150000|2022-03-16 12:19:10|2409.89|2409.89|2410.12|2410.12|2410.12|2410.12|2409.89|2409.89|0
1647433160000|2022-03-16 12:19:20|2410.19|2410.19|2409.68|2409.68|2410.19|2410.19|2409.68|2409.68|0
1647433170000|2022-03-16 12:19:30|2409.83|2409.83|2409.83|2409.83|2409.83|2409.83|2409.83|2409.83|0
1647433180000|2022-03-16 12:19:40|2409.76|2409.76|2409.76|2409.76|2409.76|2409.76|2409.76|2409.76|0
1647433190000|2022-03-16 12:19:50|2409.62|2409.62|2409.58|2409.58|2409.62|2409.62|2409.58|2409.58|0
1647433200000|2022-03-16 12:20:00|2409.52|2409.52|2410.11|2410.11|2410.11|2410.11|2409.44|2409.44|0
1647433210000|2022-03-16 12:20:10|2409.96|2409.96|2410.34|2410.34|2410.41|2410.41|2409.96|2409.96|0
1647433220000|2022-03-16 12:20:20|2410.56|2410.56|2410.45|2410.45|2410.56|2410.56|2410.45|2410.45|0
1647433230000|2022-03-16 12:20:30|2410.52|2410.52|2410.52|2410.52|2410.52|2410.52|2410.52|2410.52|0
1647433240000|2022-03-16 12:20:40|2410.74|2410.74|2410.74|2410.74|2410.74|2410.74|2410.74|2410.74|0
1647433250000|2022-03-16 12:20:50|2410.85|2410.85|2410.85|2410.85|2410.85|2410.85|2410.85|2410.85|0
1647433260000|2022-03-16 12:21:00|2410.97|2410.97|2411.04|2411.04|2411.04|2411.04|2410.97|2410.97|0
1647433270000|2022-03-16 12:21:10|2410.93|2410.93|2410.93|2410.93|2410.93|2410.93|2410.93|2410.93|0
1647433280000|2022-03-16 12:21:20|2410.87|2410.87|2410.87|2410.87|2410.87|2410.87|2410.87|2410.87|0
1647433290000|2022-03-16 12:21:30|2411.1|2411.1|2411.1|2411.1|2411.1|2411.1|2411.1|2411.1|0
1647433300000|2022-03-16 12:21:40|2411.02|2411.02|2411.02|2411.02|2411.02|2411.02|2411.02|2411.02|0
1647433310000|2022-03-16 12:21:50|2410.91|2410.91|2410.91|2410.91|2410.91|2410.91|2410.91|2410.91|0
1647433320000|2022-03-16 12:22:00|2410.99|2410.99|2410.99|2410.99|2410.99|2410.99|2410.99|2410.99|0
1647433330000|2022-03-16 12:22:10|2411.1|2411.1|2411.1|2411.1|2411.1|2411.1|2411.1|2411.1|0
1647433340000|2022-03-16 12:22:20|2411.03|2411.03|2411.24|2411.24|2411.24|2411.24|2411.03|2411.03|0
1647433350000|2022-03-16 12:22:30|2411.13|2411.13|2411.31|2411.31|2411.31|2411.31|2411.13|2411.13|0
1647433360000|2022-03-16 12:22:40|2411.2|2411.2|2411.2|2411.2|2411.2|2411.2|2411.2|2411.2|0
1647433370000|2022-03-16 12:22:50|2411.34|2411.34|2411.34|2411.34|2411.34|2411.34|2411.34|2411.34|0
1647433380000|2022-03-16 12:23:00|2411.45|2411.45|2411.6|2411.6|2411.6|2411.6|2411.45|2411.45|0
1647433390000|2022-03-16 12:23:10|2411.83|2411.83|2411.89|2411.89|2411.89|2411.89|2411.83|2411.83|0
1647433400000|2022-03-16 12:23:20|2411.82|2411.82|2411.64|2411.64|2411.82|2411.82|2411.64|2411.64|0
1647433420000|2022-03-16 12:23:40|2411.8|2411.8|2411.89|2411.89|2411.96|2411.96|2411.8|2411.8|0
1647433440000|2022-03-16 12:24:00|2411.83|2411.83|2411.83|2411.83|2411.83|2411.83|2411.83|2411.83|0
1647433450000|2022-03-16 12:24:10|2411.86|2411.86|2411.86|2411.86|2411.86|2411.86|2411.86|2411.86|0
1647433460000|2022-03-16 12:24:20|2412.01|2412.01|2412.08|2412.08|2412.08|2412.08|2412.01|2412.01|0
1647433490000|2022-03-16 12:24:50|2412.02|2412.02|2412.02|2412.02|2412.02|2412.02|2412.02|2412.02|0
1647433530000|2022-03-16 12:25:30|2412.08|2412.08|2412.08|2412.08|2412.08|2412.08|2412.08|2412.08|0
1647433550000|2022-03-16 12:25:50|2412.15|2412.15|2412.24|2412.24|2412.38|2412.38|2412.15|2412.15|0
1647433560000|2022-03-16 12:26:00|2412.28|2412.28|2413.28|2413.28|2413.28|2413.28|2412.22|2412.22|0
1647433570000|2022-03-16 12:26:10|2413.01|2413.01|2413.56|2413.56|2413.69|2413.69|2413.01|2413.01|0
1647433580000|2022-03-16 12:26:20|2413.69|2413.69|2413.8|2413.8|2413.8|2413.8|2413.69|2413.69|0
1647433590000|2022-03-16 12:26:30|2414.2|2414.2|2414.11|2414.11|2414.2|2414.2|2413.88|2413.88|0
1647433610000|2022-03-16 12:26:50|2414|2414|2413.94|2413.94|2414|2414|2413.94|2413.94|0
1647433620000|2022-03-16 12:27:00|2414.08|2414.08|2414.08|2414.08|2414.08|2414.08|2414.08|2414.08|0
1647433630000|2022-03-16 12:27:10|2414.22|2414.22|2414.22|2414.22|2414.22|2414.22|2414.22|2414.22|0
1647433650000|2022-03-16 12:27:30|2414.09|2414.09|2414.09|2414.09|2414.09|2414.09|2414.09|2414.09|0
1647433670000|2022-03-16 12:27:50|2414.02|2414.02|2414.02|2414.02|2414.02|2414.02|2413.95|2413.95|0
1647433690000|2022-03-16 12:28:10|2414.06|2414.06|2413.88|2413.88|2414.06|2414.06|2413.88|2413.88|0
1647433700000|2022-03-16 12:28:20|2413.93|2413.93|2413.62|2413.62|2413.93|2413.93|2413.62|2413.62|0
1647433710000|2022-03-16 12:28:30|2413.75|2413.75|2413.75|2413.75|2413.75|2413.75|2413.75|2413.75|0
1647433720000|2022-03-16 12:28:40|2413.68|2413.68|2413.75|2413.75|2413.75|2413.75|2413.68|2413.68|0
1647433730000|2022-03-16 12:28:50|2413.97|2413.97|2413.97|2413.97|2413.97|2413.97|2413.97|2413.97|0
1647433740000|2022-03-16 12:29:00|2414.2|2414.2|2414.54|2414.54|2414.54|2414.54|2414.2|2414.2|0
1647433760000|2022-03-16 12:29:20|2414.76|2414.76|2414.76|2414.76|2414.76|2414.76|2414.76|2414.76|0
1647433780000|2022-03-16 12:29:40|2414.94|2414.94|2415.12|2415.12|2415.12|2415.12|2414.94|2414.94|0
1647433790000|2022-03-16 12:29:50|2415.24|2415.24|2414.73|2414.73|2415.24|2415.24|2414.73|2414.73|0
1647433800000|2022-03-16 12:30:00|2414.87|2414.87|2414.1|2414.1|2414.87|2414.87|2414.1|2414.1|0
1647433810000|2022-03-16 12:30:10|2414.32|2414.32|2414.32|2414.32|2414.32|2414.32|2414.32|2414.32|0
1647433830000|2022-03-16 12:30:30|2414.39|2414.39|2413.88|2413.88|2414.39|2414.39|2413.88|2413.88|0
1647433860000|2022-03-16 12:31:00|2413.95|2413.95|2414.39|2414.39|2414.39|2414.39|2413.95|2413.95|0
1647433870000|2022-03-16 12:31:10|2414.5|2414.5|2414.5|2414.5|2414.5|2414.5|2414.5|2414.5|0
1647433900000|2022-03-16 12:31:40|2414.43|2414.43|2414.48|2414.48|2414.48|2414.48|2414.43|2414.43|0
1647433910000|2022-03-16 12:31:50|2414.34|2414.34|2414.34|2414.34|2414.34|2414.34|2414.34|2414.34|0
1647433920000|2022-03-16 12:32:00|2414.46|2414.46|2414.03|2414.03|2414.46|2414.46|2414.03|2414.03|0
1647433930000|2022-03-16 12:32:10|2413.94|2413.94|2413.75|2413.75|2413.94|2413.94|2413.75|2413.75|0
1647433940000|2022-03-16 12:32:20|2413.52|2413.52|2413.52|2413.52|2413.52|2413.52|2413.52|2413.52|0
1647433950000|2022-03-16 12:32:30|2413.37|2413.37|2413.37|2413.37|2413.37|2413.37|2413.37|2413.37|0
1647433960000|2022-03-16 12:32:40|2413.43|2413.43|2413.04|2413.04|2413.43|2413.43|2413.04|2413.04|0
1647433970000|2022-03-16 12:32:50|2412.48|2412.48|2412.6|2412.6|2412.82|2412.82|2412.48|2412.48|0
1647433980000|2022-03-16 12:33:00|2412.52|2412.52|2412.3|2412.3|2412.52|2412.52|2412.3|2412.3|0
1647433990000|2022-03-16 12:33:10|2412.18|2412.18|2412.18|2412.18|2412.18|2412.18|2412.18|2412.18|0
1647434000000|2022-03-16 12:33:20|2412.22|2412.22|2412.22|2412.22|2412.22|2412.22|2412.22|2412.22|0
1647434010000|2022-03-16 12:33:30|2412.11|2412.11|2412.11|2412.11|2412.11|2412.11|2412.11|2412.11|0
1647434020000|2022-03-16 12:33:40|2412.26|2412.26|2411.81|2411.81|2412.26|2412.26|2411.59|2411.59|0
1647434030000|2022-03-16 12:33:50|2411.7|2411.7|2411.41|2411.41|2411.7|2411.7|2411.41|2411.41|0
1647434040000|2022-03-16 12:34:00|2411.63|2411.63|2411.93|2411.93|2412.01|2412.01|2411.5|2411.5|0
1647434050000|2022-03-16 12:34:10|2411.97|2411.97|2412.07|2412.07|2412.07|2412.07|2411.97|2411.97|0
1647434070000|2022-03-16 12:34:30|2412.12|2412.12|2412.4|2412.4|2412.4|2412.4|2412.12|2412.12|0
1647434080000|2022-03-16 12:34:40|2412.34|2412.34|2412.34|2412.34|2412.34|2412.34|2412.34|2412.34|0
1647434090000|2022-03-16 12:34:50|2412.23|2412.23|2412|2412|2412.23|2412.23|2412|2412|0
1647434100000|2022-03-16 12:35:00|2411.94|2411.94|2411.88|2411.88|2411.94|2411.94|2411.88|2411.88|0
1647434130000|2022-03-16 12:35:30|2411.92|2411.92|2411.59|2411.59|2411.92|2411.92|2411.59|2411.59|0
1647434210000|2022-03-16 12:36:50|2411.56|2411.56|2411.43|2411.43|2411.59|2411.59|2411.43|2411.43|0
1647434220000|2022-03-16 12:37:00|2411.28|2411.28|2411.16|2411.16|2411.28|2411.28|2411.16|2411.16|0
1647434230000|2022-03-16 12:37:10|2411.09|2411.09|2411.09|2411.09|2411.09|2411.09|2411.09|2411.09|0
1647434240000|2022-03-16 12:37:20|2410.94|2410.94|2411.66|2411.66|2411.66|2411.66|2410.94|2410.94|0
1647434250000|2022-03-16 12:37:30|2411.58|2411.58|2411.58|2411.58|2411.58|2411.58|2411.58|2411.58|0
1647434260000|2022-03-16 12:37:40|2411.64|2411.64|2411.58|2411.58|2411.64|2411.64|2411.58|2411.58|0
1647434280000|2022-03-16 12:38:00|2411.55|2411.55|2412.76|2412.76|2412.76|2412.76|2411.55|2411.55|0
1647434300000|2022-03-16 12:38:20|2412.94|2412.94|2412.94|2412.94|2412.94|2412.94|2412.94|2412.94|0
1647434320000|2022-03-16 12:38:40|2413.08|2413.08|2413.14|2413.14|2413.21|2413.21|2413.08|2413.08|0
1647434330000|2022-03-16 12:38:50|2413.2|2413.2|2413.2|2413.2|2413.2|2413.2|2413.2|2413.2|0
1647434360000|2022-03-16 12:39:20|2413.12|2413.12|2413.12|2413.12|2413.12|2413.12|2413.12|2413.12|0
1647434370000|2022-03-16 12:39:30|2413.04|2413.04|2413.04|2413.04|2413.04|2413.04|2413.04|2413.04|0
1647434380000|2022-03-16 12:39:40|2413.17|2413.17|2413.03|2413.03|2413.17|2413.17|2412.86|2412.86|0
1647434390000|2022-03-16 12:39:50|2412.96|2412.96|2412.96|2412.96|2412.96|2412.96|2412.96|2412.96|0
1647434400000|2022-03-16 12:40:00|2413.11|2413.11|2412.97|2412.97|2413.11|2413.11|2412.97|2412.97|0
1647434420000|2022-03-16 12:40:20|2413.03|2413.03|2413.03|2413.03|2413.03|2413.03|2413.03|2413.03|0
1647434430000|2022-03-16 12:40:30|2413.2|2413.2|2413.23|2413.23|2413.23|2413.23|2413.16|2413.16|0
1647434440000|2022-03-16 12:40:40|2413.29|2413.29|2414.4|2414.4|2414.4|2414.4|2413.29|2413.29|0
1647434450000|2022-03-16 12:40:50|2414.47|2414.47|2414.57|2414.57|2414.57|2414.57|2414.42|2414.42|0
1647434460000|2022-03-16 12:41:00|2414.65|2414.65|2414.71|2414.71|2414.71|2414.71|2414.65|2414.65|0
1647434470000|2022-03-16 12:41:10|2415.19|2415.19|2415.31|2415.31|2415.31|2415.31|2415.19|2415.19|0
1647434500000|2022-03-16 12:41:40|2415.18|2415.18|2415.18|2415.18|2415.18|2415.18|2415.18|2415.18|0
1647434510000|2022-03-16 12:41:50|2415.15|2415.15|2415.48|2415.48|2415.48|2415.48|2415.09|2415.09|0
1647434520000|2022-03-16 12:42:00|2415.64|2415.64|2415.64|2415.64|2415.64|2415.64|2415.64|2415.64|0
1647434540000|2022-03-16 12:42:20|2415.96|2415.96|2415.96|2415.96|2415.96|2415.96|2415.96|2415.96|0
1647434550000|2022-03-16 12:42:30|2415.62|2415.62|2415.7|2415.7|2415.7|2415.7|2415.62|2415.62|0
1647434570000|2022-03-16 12:42:50|2415.67|2415.67|2415.59|2415.59|2415.7|2415.7|2415.59|2415.59|0
1647434580000|2022-03-16 12:43:00|2415.4|2415.4|2415.37|2415.37|2415.4|2415.4|2415.37|2415.37|0
1647434590000|2022-03-16 12:43:10|2415.43|2415.43|2415.43|2415.43|2415.43|2415.43|2415.43|2415.43|0
1647434600000|2022-03-16 12:43:20|2415.3|2415.3|2414.96|2414.96|2415.3|2415.3|2414.96|2414.96|0
1647434630000|2022-03-16 12:43:50|2415|2415|2415|2415|2415|2415|2415|2415|0
1647434640000|2022-03-16 12:44:00|2415.22|2415.22|2415.22|2415.22|2415.22|2415.22|2415.22|2415.22|0
1647434650000|2022-03-16 12:44:10|2415.15|2415.15|2415.32|2415.32|2415.32|2415.32|2415.07|2415.07|0
1647434670000|2022-03-16 12:44:30|2415.6|2415.6|2415.6|2415.6|2415.6|2415.6|2415.6|2415.6|0
1647434680000|2022-03-16 12:44:40|2415.74|2415.74|2415.87|2415.87|2415.87|2415.87|2415.74|2415.74|0
1647434700000|2022-03-16 12:45:00|2416.03|2416.03|2416.03|2416.03|2416.03|2416.03|2416.03|2416.03|0
1647434710000|2022-03-16 12:45:10|2415.9|2415.9|2415.82|2415.82|2415.9|2415.9|2415.82|2415.82|0
1647434720000|2022-03-16 12:45:20|2415.75|2415.75|2415.59|2415.59|2415.75|2415.75|2415.59|2415.59|0
1647434730000|2022-03-16 12:45:30|2415.67|2415.67|2415.29|2415.29|2415.67|2415.67|2415.29|2415.29|0
1647434740000|2022-03-16 12:45:40|2415.13|2415.13|2415.13|2415.13|2415.13|2415.13|2415.13|2415.13|0
1647434750000|2022-03-16 12:45:50|2415.09|2415.09|2414.7|2414.7|2415.19|2415.19|2414.7|2414.7|0
1647434770000|2022-03-16 12:46:10|2414.56|2414.56|2414.56|2414.56|2414.56|2414.56|2414.56|2414.56|0
1647434780000|2022-03-16 12:46:20|2414.5|2414.5|2414.32|2414.32|2414.5|2414.5|2414.32|2414.32|0
1647434790000|2022-03-16 12:46:30|2414.26|2414.26|2414.26|2414.26|2414.26|2414.26|2414.26|2414.26|0
1647434830000|2022-03-16 12:47:10|2414.12|2414.12|2413.97|2413.97|2414.12|2414.12|2413.97|2413.97|0
1647434890000|2022-03-16 12:48:10|2413.5|2413.5|2413.5|2413.5|2413.5|2413.5|2413.5|2413.5|0
1647434920000|2022-03-16 12:48:40|2413.44|2413.44|2413.44|2413.44|2413.44|2413.44|2413.44|2413.44|0
1647434930000|2022-03-16 12:48:50|2413.38|2413.38|2412.94|2412.94|2413.38|2413.38|2412.94|2412.94|0
1647434940000|2022-03-16 12:49:00|2412.86|2412.86|2412.73|2412.73|2412.86|2412.86|2412.73|2412.73|0
1647434950000|2022-03-16 12:49:10|2412.7|2412.7|2412.6|2412.6|2412.7|2412.7|2412.6|2412.6|0
1647434960000|2022-03-16 12:49:20|2412.67|2412.67|2412.67|2412.67|2412.74|2412.74|2412.67|2412.67|0
1647434970000|2022-03-16 12:49:30|2412.51|2412.51|2412.22|2412.22|2412.51|2412.51|2412.22|2412.22|0
1647434980000|2022-03-16 12:49:40|2412.38|2412.38|2412.38|2412.38|2412.38|2412.38|2412.38|2412.38|0
1647434990000|2022-03-16 12:49:50|2412.35|2412.35|2412.27|2412.27|2412.35|2412.35|2412.27|2412.27|0
1647435000000|2022-03-16 12:50:00|2412.16|2412.16|2412.05|2412.05|2412.19|2412.19|2412.05|2412.05|0
1647435030000|2022-03-16 12:50:30|2411.84|2411.84|2411.78|2411.78|2411.84|2411.84|2411.78|2411.78|0
1647435040000|2022-03-16 12:50:40|2411.57|2411.57|2411.63|2411.63|2411.63|2411.63|2411.57|2411.57|0
1647435060000|2022-03-16 12:51:00|2411.71|2411.71|2412.01|2412.01|2412.06|2412.06|2411.71|2411.71|0
1647435080000|2022-03-16 12:51:20|2412.08|2412.08|2412.08|2412.08|2412.08|2412.08|2412.08|2412.08|0
1647435100000|2022-03-16 12:51:40|2411.97|2411.97|2411.64|2411.64|2411.97|2411.97|2411.64|2411.64|0
1647435110000|2022-03-16 12:51:50|2411.87|2411.87|2411.83|2411.83|2411.87|2411.87|2411.83|2411.83|0
1647435120000|2022-03-16 12:52:00|2412.04|2412.04|2412.03|2412.03|2412.11|2412.11|2411.95|2411.95|0
1647435130000|2022-03-16 12:52:10|2412.11|2412.11|2412.53|2412.53|2412.59|2412.59|2412.11|2412.11|0
1647435140000|2022-03-16 12:52:20|2412.47|2412.47|2412.77|2412.77|2412.77|2412.77|2412.47|2412.47|0
1647435180000|2022-03-16 12:53:00|2412.7|2412.7|2412.7|2412.7|2412.7|2412.7|2412.7|2412.7|0
1647435190000|2022-03-16 12:53:10|2412.62|2412.62|2412.62|2412.62|2412.62|2412.62|2412.62|2412.62|0
1647435200000|2022-03-16 12:53:20|2412.55|2412.55|2412.86|2412.86|2412.86|2412.86|2412.55|2412.55|0
1647435220000|2022-03-16 12:53:40|2413.02|2413.02|2413.02|2413.02|2413.02|2413.02|2413.02|2413.02|0
1647435230000|2022-03-16 12:53:50|2413.5|2413.5|2413.55|2413.55|2413.81|2413.81|2413.5|2413.5|0
1647435240000|2022-03-16 12:54:00|2413.47|2413.47|2412.57|2412.57|2413.47|2413.47|2412.57|2412.57|0
1647435250000|2022-03-16 12:54:10|2412.69|2412.69|2412.69|2412.69|2412.8|2412.8|2412.69|2412.69|0
1647435260000|2022-03-16 12:54:20|2412.76|2412.76|2412.76|2412.76|2412.76|2412.76|2412.76|2412.76|0
1647435270000|2022-03-16 12:54:30|2412.99|2412.99|2412.81|2412.81|2412.99|2412.99|2412.81|2412.81|0
1647435290000|2022-03-16 12:54:50|2412.97|2412.97|2413.12|2413.12|2413.12|2413.12|2412.97|2412.97|0
1647435300000|2022-03-16 12:55:00|2413.05|2413.05|2412.72|2412.72|2413.05|2413.05|2412.51|2412.51|0
1647435310000|2022-03-16 12:55:10|2412.66|2412.66|2412.3|2412.3|2412.66|2412.66|2412.26|2412.26|0
1647435320000|2022-03-16 12:55:20|2412.02|2412.02|2412.02|2412.02|2412.02|2412.02|2412.02|2412.02|0
1647435330000|2022-03-16 12:55:30|2411.95|2411.95|2411.74|2411.74|2411.95|2411.95|2411.74|2411.74|0
1647435340000|2022-03-16 12:55:40|2411.67|2411.67|2411.72|2411.72|2411.72|2411.72|2411.6|2411.6|0
1647435350000|2022-03-16 12:55:50|2411.68|2411.68|2411.64|2411.64|2411.72|2411.72|2411.64|2411.64|0
1647435360000|2022-03-16 12:56:00|2411.72|2411.72|2411.89|2411.89|2411.89|2411.89|2411.68|2411.68|0
1647435370000|2022-03-16 12:56:10|2411.65|2411.65|2411.51|2411.51|2411.65|2411.65|2411.51|2411.51|0
1647435380000|2022-03-16 12:56:20|2411.59|2411.59|2411.75|2411.75|2411.75|2411.75|2411.59|2411.59|0
1647435390000|2022-03-16 12:56:30|2411.67|2411.67|2411.67|2411.67|2411.67|2411.67|2411.67|2411.67|0
1647435410000|2022-03-16 12:56:50|2411.59|2411.59|2411.64|2411.64|2411.64|2411.64|2411.52|2411.52|0
1647435420000|2022-03-16 12:57:00|2411.52|2411.52|2411.55|2411.55|2411.55|2411.55|2411.48|2411.48|0
1647435430000|2022-03-16 12:57:10|2411.01|2411.01|2410.99|2410.99|2411.01|2411.01|2410.95|2410.95|0
1647435440000|2022-03-16 12:57:20|2411.03|2411.03|2411.03|2411.03|2411.03|2411.03|2411.03|2411.03|0
1647435480000|2022-03-16 12:58:00|2410.9|2410.9|2410.68|2410.68|2410.9|2410.9|2410.61|2410.61|0
1647435490000|2022-03-16 12:58:10|2410.55|2410.55|2410.34|2410.34|2410.55|2410.55|2410.34|2410.34|0
1647435520000|2022-03-16 12:58:40|2410.47|2410.47|2410.47|2410.47|2410.47|2410.47|2410.47|2410.47|0
1647435530000|2022-03-16 12:58:50|2410.6|2410.6|2410.49|2410.49|2410.6|2410.6|2410.49|2410.49|0
1647435540000|2022-03-16 12:59:00|2410.36|2410.36|2410.36|2410.36|2410.36|2410.36|2410.36|2410.36|0
1647435550000|2022-03-16 12:59:10|2410.49|2410.49|2410.64|2410.64|2410.8|2410.8|2410.49|2410.49|0
1647435560000|2022-03-16 12:59:20|2410.78|2410.78|2410.78|2410.78|2410.78|2410.78|2410.78|2410.78|0
1647435570000|2022-03-16 12:59:30|2410.9|2410.9|2411.03|2411.03|2411.03|2411.03|2410.9|2410.9|0
1647435580000|2022-03-16 12:59:40|2410.9|2410.9|2410.86|2410.86|2410.9|2410.9|2410.86|2410.86|0
1647435590000|2022-03-16 12:59:50|2410.59|2410.59|2410.59|2410.59|2410.59|2410.59|2410.59|2410.59|0
1647435610000|2022-03-16 13:00:10|2410.66|2410.66|2410.66|2410.66|2410.66|2410.66|2410.66|2410.66|0
1647435620000|2022-03-16 13:00:20|2410.61|2410.61|2410.61|2410.61|2410.61|2410.61|2410.61|2410.61|0
1647435640000|2022-03-16 13:00:40|2410.66|2410.66|2410.55|2410.55|2410.66|2410.66|2410.55|2410.55|0
1647435660000|2022-03-16 13:01:00|2410.48|2410.48|2409.87|2409.87|2410.48|2410.48|2409.87|2409.87|0
1647435670000|2022-03-16 13:01:10|2409.81|2409.81|2409.82|2409.82|2409.9|2409.9|2409.77|2409.77|0
1647435680000|2022-03-16 13:01:20|2409.79|2409.79|2409.75|2409.75|2409.79|2409.79|2409.75|2409.75|0
1647435690000|2022-03-16 13:01:30|2409.44|2409.44|2409.44|2409.44|2409.44|2409.44|2409.44|2409.44|0
1647435710000|2022-03-16 13:01:50|2409.32|2409.32|2409.26|2409.26|2409.32|2409.32|2409.26|2409.26|0
1647435720000|2022-03-16 13:02:00|2409.19|2409.19|2409.19|2409.19|2409.19|2409.19|2409.19|2409.19|0
1647435750000|2022-03-16 13:02:30|2409.33|2409.33|2409.25|2409.25|2409.33|2409.33|2409.25|2409.25|0
1647435760000|2022-03-16 13:02:40|2408.77|2408.77|2408.77|2408.77|2408.77|2408.77|2408.77|2408.77|0
1647435770000|2022-03-16 13:02:50|2408.92|2408.92|2409.06|2409.06|2409.06|2409.06|2408.92|2408.92|0
1647435820000|2022-03-16 13:03:40|2409.24|2409.24|2409.24|2409.24|2409.24|2409.24|2409.24|2409.24|0
1647435840000|2022-03-16 13:04:00|2409.17|2409.17|2409.17|2409.17|2409.17|2409.17|2409.17|2409.17|0
1647435870000|2022-03-16 13:04:30|2409.1|2409.1|2409.1|2409.1|2409.1|2409.1|2409.1|2409.1|0
1647435880000|2022-03-16 13:04:40|2409.24|2409.24|2409.24|2409.24|2409.24|2409.24|2409.24|2409.24|0
1647435920000|2022-03-16 13:05:20|2409.16|2409.16|2408.92|2408.92|2409.16|2409.16|2408.92|2408.92|0
1647435930000|2022-03-16 13:05:30|2408.85|2408.85|2408.85|2408.85|2408.85|2408.85|2408.85|2408.85|0
1647435940000|2022-03-16 13:05:40|2408.69|2408.69|2408.54|2408.54|2408.69|2408.69|2408.42|2408.42|0
1647435950000|2022-03-16 13:05:50|2408.61|2408.61|2408.93|2408.93|2408.93|2408.93|2408.61|2408.61|0
1647435960000|2022-03-16 13:06:00|2408.75|2408.75|2408.81|2408.81|2408.81|2408.81|2408.75|2408.75|0
1647435970000|2022-03-16 13:06:10|2408.97|2408.97|2408.97|2408.97|2408.97|2408.97|2408.97|2408.97|0
1647435990000|2022-03-16 13:06:30|2408.91|2408.91|2408.78|2408.78|2408.91|2408.91|2408.78|2408.78|0
1647436000000|2022-03-16 13:06:40|2408.72|2408.72|2408.85|2408.85|2408.85|2408.85|2408.61|2408.61|0
1647436010000|2022-03-16 13:06:50|2409|2409|2409.07|2409.07|2409.42|2409.42|2409|2409|0
1647436030000|2022-03-16 13:07:10|2409|2409|2409|2409|2409|2409|2409|2409|0
1647436040000|2022-03-16 13:07:20|2408.78|2408.78|2408.78|2408.78|2408.78|2408.78|2408.78|2408.78|0
1647436070000|2022-03-16 13:07:50|2408.86|2408.86|2409.34|2409.34|2409.34|2409.34|2408.86|2408.86|0
1647436100000|2022-03-16 13:08:20|2409.45|2409.45|2409.45|2409.45|2409.45|2409.45|2409.45|2409.45|0
1647436130000|2022-03-16 13:08:50|2409.3|2409.3|2409.24|2409.24|2409.3|2409.3|2409.24|2409.24|0
1647436160000|2022-03-16 13:09:20|2409.47|2409.47|2409.8|2409.8|2409.8|2409.8|2409.47|2409.47|0
1647436180000|2022-03-16 13:09:40|2409.95|2409.95|2409.62|2409.62|2409.95|2409.95|2409.62|2409.62|0
1647436190000|2022-03-16 13:09:50|2408.98|2408.98|2408.98|2408.98|2408.98|2408.98|2408.98|2408.98|0
1647436200000|2022-03-16 13:10:00|2408.84|2408.84|2408.84|2408.84|2408.84|2408.84|2408.84|2408.84|0
1647436210000|2022-03-16 13:10:10|2408.71|2408.71|2408.83|2408.83|2408.83|2408.83|2408.68|2408.68|0
1647436250000|2022-03-16 13:10:50|2408.75|2408.75|2408.75|2408.75|2408.75|2408.75|2408.75|2408.75|0
1647436270000|2022-03-16 13:11:10|2408.98|2408.98|2408.62|2408.62|2408.98|2408.98|2408.62|2408.62|0
1647436280000|2022-03-16 13:11:20|2408.49|2408.49|2408.49|2408.49|2408.49|2408.49|2408.49|2408.49|0
1647436310000|2022-03-16 13:11:50|2408.55|2408.55|2408.55|2408.55|2408.55|2408.55|2408.55|2408.55|0
1647436330000|2022-03-16 13:12:10|2408.7|2408.7|2408.78|2408.78|2408.78|2408.78|2408.7|2408.7|0
1647436340000|2022-03-16 13:12:20|2408.85|2408.85|2408.85|2408.85|2408.85|2408.85|2408.85|2408.85|0
1647436350000|2022-03-16 13:12:30|2408.91|2408.91|2408.91|2408.91|2408.91|2408.91|2408.91|2408.91|0
1647436360000|2022-03-16 13:12:40|2408.77|2408.77|2408.77|2408.77|2408.77|2408.77|2408.77|2408.77|0
1647436370000|2022-03-16 13:12:50|2408.66|2408.66|2408.66|2408.66|2408.66|2408.66|2408.66|2408.66|0
1647436380000|2022-03-16 13:13:00|2408.58|2408.58|2408.58|2408.58|2408.58|2408.58|2408.58|2408.58|0
1647436400000|2022-03-16 13:13:20|2408.65|2408.65|2408.81|2408.81|2408.81|2408.81|2408.65|2408.65|0
1647436420000|2022-03-16 13:13:40|2408.7|2408.7|2408.7|2408.7|2408.7|2408.7|2408.7|2408.7|0
1647436440000|2022-03-16 13:14:00|2408.77|2408.77|2408.77|2408.77|2408.77|2408.77|2408.77|2408.77|0
1647436450000|2022-03-16 13:14:10|2408.84|2408.84|2408.53|2408.53|2408.84|2408.84|2408.53|2408.53|0
1647436470000|2022-03-16 13:14:30|2408.67|2408.67|2408.22|2408.22|2408.67|2408.67|2408.22|2408.22|0
1647436480000|2022-03-16 13:14:40|2408.44|2408.44|2408.44|2408.44|2408.56|2408.56|2408.44|2408.44|0
1647436490000|2022-03-16 13:14:50|2408.6|2408.6|2408.6|2408.6|2408.6|2408.6|2408.6|2408.6|0
1647436500000|2022-03-16 13:15:00|2408.44|2408.44|2407.8|2407.8|2408.44|2408.44|2407.43|2407.43|0
1647436530000|2022-03-16 13:15:30|2407.87|2407.87|2409.43|2409.43|2409.43|2409.43|2407.87|2407.87|0
1647436560000|2022-03-16 13:16:00|2409.54|2409.54|2409.54|2409.54|2409.54|2409.54|2409.54|2409.54|0
1647436570000|2022-03-16 13:16:10|2409.61|2409.61|2409.61|2409.61|2409.61|2409.61|2409.61|2409.61|0
1647436580000|2022-03-16 13:16:20|2409.47|2409.47|2409.18|2409.18|2409.47|2409.47|2409.18|2409.18|0
1647436590000|2022-03-16 13:16:30|2409.06|2409.06|2408.72|2408.72|2409.06|2409.06|2408.72|2408.72|0
1647436610000|2022-03-16 13:16:50|2408.86|2408.86|2408.6|2408.6|2408.86|2408.86|2408.6|2408.6|0
1647436620000|2022-03-16 13:17:00|2408.47|2408.47|2408.08|2408.08|2408.47|2408.47|2408.08|2408.08|0
1647436630000|2022-03-16 13:17:10|2408.15|2408.15|2408.29|2408.29|2408.29|2408.29|2408.15|2408.15|0
1647436640000|2022-03-16 13:17:20|2408|2408|2408|2408|2408|2408|2408|2408|0
1647436650000|2022-03-16 13:17:30|2407.95|2407.95|2407.95|2407.95|2408.02|2408.02|2407.95|2407.95|0
1647436660000|2022-03-16 13:17:40|2408.24|2408.24|2408.1|2408.1|2408.24|2408.24|2408.1|2408.1|0
1647436680000|2022-03-16 13:18:00|2408.17|2408.17|2408.31|2408.31|2408.31|2408.31|2408.17|2408.17|0
1647436710000|2022-03-16 13:18:30|2408.63|2408.63|2408.41|2408.41|2408.63|2408.63|2408.41|2408.41|0
1647436740000|2022-03-16 13:19:00|2408.64|2408.64|2408.53|2408.53|2408.64|2408.64|2408.53|2408.53|0
1647436750000|2022-03-16 13:19:10|2408.65|2408.65|2408.65|2408.65|2408.65|2408.65|2408.65|2408.65|0
1647436760000|2022-03-16 13:19:20|2408.49|2408.49|2408.29|2408.29|2408.49|2408.49|2408.29|2408.29|0
1647436770000|2022-03-16 13:19:30|2408.22|2408.22|2408.14|2408.14|2408.22|2408.22|2408.14|2408.14|0
1647436790000|2022-03-16 13:19:50|2408.79|2408.79|2409.05|2409.05|2409.05|2409.05|2408.43|2408.43|0
1647436800000|2022-03-16 13:20:00|2408.98|2408.98|2409.05|2409.05|2409.05|2409.05|2408.91|2408.91|0
1647436820000|2022-03-16 13:20:20|2409.13|2409.13|2409.13|2409.13|2409.13|2409.13|2409.13|2409.13|0
1647436830000|2022-03-16 13:20:30|2409.21|2409.21|2410.13|2410.13|2410.2|2410.2|2409.21|2409.21|0
1647436840000|2022-03-16 13:20:40|2410.07|2410.07|2409.94|2409.94|2410.07|2410.07|2409.94|2409.94|0
1647436850000|2022-03-16 13:20:50|2409.63|2409.63|2409.63|2409.63|2409.63|2409.63|2409.63|2409.63|0
1647436880000|2022-03-16 13:21:20|2409.57|2409.57|2408.94|2408.94|2409.57|2409.57|2408.94|2408.94|0
1647436910000|2022-03-16 13:21:50|2408.98|2408.98|2408.98|2408.98|2408.98|2408.98|2408.98|2408.98|0
1647436960000|2022-03-16 13:22:40|2409.02|2409.02|2409.02|2409.02|2409.02|2409.02|2409.02|2409.02|0
1647436970000|2022-03-16 13:22:50|2408.79|2408.79|2408.29|2408.29|2408.79|2408.79|2408.29|2408.29|0
1647436980000|2022-03-16 13:23:00|2408.57|2408.57|2408.57|2408.57|2408.57|2408.57|2408.57|2408.57|0
1647436990000|2022-03-16 13:23:10|2408.64|2408.64|2408.64|2408.64|2408.64|2408.64|2408.64|2408.64|0
1647437010000|2022-03-16 13:23:30|2408.71|2408.71|2408.58|2408.58|2408.71|2408.71|2408.58|2408.58|0
1647437020000|2022-03-16 13:23:40|2408.65|2408.65|2408.65|2408.65|2408.65|2408.65|2408.65|2408.65|0
1647437030000|2022-03-16 13:23:50|2409.13|2409.13|2408.63|2408.63|2409.13|2409.13|2408.63|2408.63|0
1647437050000|2022-03-16 13:24:10|2408.55|2408.55|2408.51|2408.51|2408.55|2408.55|2408.51|2408.51|0
1647437060000|2022-03-16 13:24:20|2408.4|2408.4|2408.51|2408.51|2408.51|2408.51|2408.4|2408.4|0
1647437070000|2022-03-16 13:24:30|2408.88|2408.88|2408.88|2408.88|2408.88|2408.88|2408.88|2408.88|0
1647437080000|2022-03-16 13:24:40|2409.01|2409.01|2409.01|2409.01|2409.01|2409.01|2409.01|2409.01|0
1647437090000|2022-03-16 13:24:50|2409.08|2409.08|2409.24|2409.24|2409.24|2409.24|2409.08|2409.08|0
1647437100000|2022-03-16 13:25:00|2409.02|2409.02|2408.57|2408.57|2409.02|2409.02|2408.57|2408.57|0
1647437110000|2022-03-16 13:25:10|2408.8|2408.8|2408.72|2408.72|2408.8|2408.8|2408.72|2408.72|0
1647437120000|2022-03-16 13:25:20|2408.56|2408.56|2408.56|2408.56|2408.56|2408.56|2408.56|2408.56|0
1647437140000|2022-03-16 13:25:40|2408.53|2408.53|2408.65|2408.65|2408.65|2408.65|2408.53|2408.53|0
1647437150000|2022-03-16 13:25:50|2408.87|2408.87|2408.93|2408.93|2408.93|2408.93|2408.87|2408.87|0
1647437160000|2022-03-16 13:26:00|2408.78|2408.78|2408.78|2408.78|2408.78|2408.78|2408.78|2408.78|0
1647437170000|2022-03-16 13:26:10|2408.64|2408.64|2408.64|2408.64|2408.64|2408.64|2408.64|2408.64|0
1647437190000|2022-03-16 13:26:30|2408.6|2408.6|2408.6|2408.6|2408.6|2408.6|2408.6|2408.6|0
1647437200000|2022-03-16 13:26:40|2408.56|2408.56|2408.58|2408.58|2408.72|2408.72|2408.56|2408.56|0
1647437210000|2022-03-16 13:26:50|2408.74|2408.74|2408.58|2408.58|2408.74|2408.74|2408.58|2408.58|0
1647437220000|2022-03-16 13:27:00|2408.8|2408.8|2408.69|2408.69|2408.8|2408.8|2408.69|2408.69|0
1647437230000|2022-03-16 13:27:10|2408.84|2408.84|2408.69|2408.69|2408.84|2408.84|2408.69|2408.69|0
1647437240000|2022-03-16 13:27:20|2408.65|2408.65|2408.65|2408.65|2408.65|2408.65|2408.65|2408.65|0
1647437260000|2022-03-16 13:27:40|2408.73|2408.73|2408.51|2408.51|2408.73|2408.73|2408.51|2408.51|0
1647437290000|2022-03-16 13:28:10|2408.38|2408.38|2407.58|2407.58|2408.38|2408.38|2407.58|2407.58|0
1647437300000|2022-03-16 13:28:20|2407.45|2407.45|2407.45|2407.45|2407.45|2407.45|2407.45|2407.45|0
1647437310000|2022-03-16 13:28:30|2407.52|2407.52|2407.52|2407.52|2407.52|2407.52|2407.52|2407.52|0
1647437320000|2022-03-16 13:28:40|2407.49|2407.49|2407.97|2407.97|2407.97|2407.97|2407.49|2407.49|0
1647437330000|2022-03-16 13:28:50|2407.83|2407.83|2407.83|2407.83|2407.83|2407.83|2407.83|2407.83|0
1647437340000|2022-03-16 13:29:00|2407.78|2407.78|2407.92|2407.92|2407.92|2407.92|2407.78|2407.78|0
1647437370000|2022-03-16 13:29:30|2407.98|2407.98|2408.19|2408.19|2408.19|2408.19|2407.98|2407.98|0
1647437380000|2022-03-16 13:29:40|2408.35|2408.35|2408.43|2408.43|2408.43|2408.43|2408.35|2408.35|0
1647437390000|2022-03-16 13:29:50|2408.51|2408.51|2408.96|2408.96|2408.96|2408.96|2408.51|2408.51|0
1647437400000|2022-03-16 13:30:00|2409.07|2409.07|2409.71|2409.71|2409.71|2409.71|2409.07|2409.07|0
1647437410000|2022-03-16 13:30:10|2409.64|2409.64|2408.77|2408.77|2409.64|2409.64|2408.77|2408.77|0
1647437420000|2022-03-16 13:30:20|2408.74|2408.74|2409.36|2409.36|2409.36|2409.36|2408.74|2408.74|0
1647437430000|2022-03-16 13:30:30|2409.49|2409.49|2409.96|2409.96|2409.96|2409.96|2409.49|2409.49|0
1647437440000|2022-03-16 13:30:40|2409.89|2409.89|2410.04|2410.04|2410.04|2410.04|2409.89|2409.89|0
1647437450000|2022-03-16 13:30:50|2409.98|2409.98|2409.98|2409.98|2409.98|2409.98|2409.98|2409.98|0
1647437460000|2022-03-16 13:31:00|2409.84|2409.84|2411.08|2411.08|2411.08|2411.08|2409.84|2409.84|0
1647437470000|2022-03-16 13:31:10|2411.12|2411.12|2411.19|2411.19|2411.19|2411.19|2411.12|2411.12|0
1647437480000|2022-03-16 13:31:20|2411.32|2411.32|2411.36|2411.36|2411.36|2411.36|2411.21|2411.21|0
1647437490000|2022-03-16 13:31:30|2411.2|2411.2|2410.37|2410.37|2411.2|2411.2|2410.37|2410.37|0
1647437500000|2022-03-16 13:31:40|2410.22|2410.22|2410.15|2410.15|2410.22|2410.22|2410.15|2410.15|0
1647437510000|2022-03-16 13:31:50|2410.08|2410.08|2409.84|2409.84|2410.08|2410.08|2409.84|2409.84|0
1647437520000|2022-03-16 13:32:00|2409.77|2409.77|2409.56|2409.56|2409.77|2409.77|2409.56|2409.56|0
1647437530000|2022-03-16 13:32:10|2409.49|2409.49|2408.92|2408.92|2409.49|2409.49|2408.88|2408.88|0
1647437540000|2022-03-16 13:32:20|2408.76|2408.76|2408.76|2408.76|2408.76|2408.76|2408.76|2408.76|0
1647437550000|2022-03-16 13:32:30|2408.46|2408.46|2408.27|2408.27|2408.46|2408.46|2408.27|2408.27|0
1647437560000|2022-03-16 13:32:40|2408.11|2408.11|2408.11|2408.11|2408.11|2408.11|2408.11|2408.11|0
1647437570000|2022-03-16 13:32:50|2408.18|2408.18|2408.58|2408.58|2408.58|2408.58|2408.18|2408.18|0
1647437590000|2022-03-16 13:33:10|2408.36|2408.36|2408.36|2408.36|2408.36|2408.36|2408.36|2408.36|0
1647437600000|2022-03-16 13:33:20|2408.28|2408.28|2407.66|2407.66|2408.28|2408.28|2407.54|2407.54|0
1647437610000|2022-03-16 13:33:30|2407.21|2407.21|2406.93|2406.93|2407.21|2407.21|2406.93|2406.93|0
1647437630000|2022-03-16 13:33:50|2406.97|2406.97|2406.97|2406.97|2406.97|2406.97|2406.97|2406.97|0
1647437640000|2022-03-16 13:34:00|2407.01|2407.01|2407.08|2407.08|2407.08|2407.08|2407.01|2407.01|0
1647437650000|2022-03-16 13:34:10|2407.22|2407.22|2407.15|2407.15|2407.26|2407.26|2407.11|2407.11|0
1647437670000|2022-03-16 13:34:30|2407.29|2407.29|2407.35|2407.35|2407.35|2407.35|2407.29|2407.29|0
1647437680000|2022-03-16 13:34:40|2407.19|2407.19|2407.19|2407.19|2407.19|2407.19|2407.19|2407.19|0
1647437690000|2022-03-16 13:34:50|2407.26|2407.26|2407.26|2407.26|2407.26|2407.26|2407.26|2407.26|0
1647437700000|2022-03-16 13:35:00|2407.19|2407.19|2407.19|2407.19|2407.19|2407.19|2407.19|2407.19|0
1647437720000|2022-03-16 13:35:20|2406.73|2406.73|2406.73|2406.73|2406.73|2406.73|2406.73|2406.73|0
1647437740000|2022-03-16 13:35:40|2406.57|2406.57|2406.57|2406.57|2406.57|2406.57|2406.57|2406.57|0
1647437750000|2022-03-16 13:35:50|2406.43|2406.43|2406.43|2406.43|2406.43|2406.43|2406.43|2406.43|0
1647437760000|2022-03-16 13:36:00|2406.73|2406.73|2406.73|2406.73|2406.73|2406.73|2406.73|2406.73|0
1647437770000|2022-03-16 13:36:10|2406.68|2406.68|2406.68|2406.68|2406.68|2406.68|2406.68|2406.68|0
1647437780000|2022-03-16 13:36:20|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|0
1647437790000|2022-03-16 13:36:30|2406.76|2406.76|2406.94|2406.94|2406.94|2406.94|2406.76|2406.76|0
1647437800000|2022-03-16 13:36:40|2407|2407|2407.16|2407.16|2407.16|2407.16|2407|2407|0
1647437810000|2022-03-16 13:36:50|2407.24|2407.24|2407.39|2407.39|2407.39|2407.39|2407.24|2407.24|0
1647437820000|2022-03-16 13:37:00|2407.47|2407.47|2407.84|2407.84|2407.84|2407.84|2407.47|2407.47|0
1647437830000|2022-03-16 13:37:10|2407.97|2407.97|2408.51|2408.51|2408.51|2408.51|2407.97|2407.97|0
1647437850000|2022-03-16 13:37:30|2408.59|2408.59|2408.22|2408.22|2408.59|2408.59|2408.22|2408.22|0
1647437860000|2022-03-16 13:37:40|2408.44|2408.44|2408.44|2408.44|2408.44|2408.44|2408.44|2408.44|0
1647437870000|2022-03-16 13:37:50|2408.15|2408.15|2407.94|2407.94|2408.15|2408.15|2407.94|2407.94|0
1647437880000|2022-03-16 13:38:00|2407.87|2407.87|2407.74|2407.74|2407.87|2407.87|2407.74|2407.74|0
1647437890000|2022-03-16 13:38:10|2407.9|2407.9|2408.03|2408.03|2408.03|2408.03|2407.9|2407.9|0
1647437900000|2022-03-16 13:38:20|2407.89|2407.89|2407.89|2407.89|2407.89|2407.89|2407.89|2407.89|0
1647437910000|2022-03-16 13:38:30|2407.83|2407.83|2407.63|2407.63|2407.83|2407.83|2407.63|2407.63|0
1647437920000|2022-03-16 13:38:40|2407.79|2407.79|2408.07|2408.07|2408.4|2408.4|2407.76|2407.76|0
1647437930000|2022-03-16 13:38:50|2408.21|2408.21|2408.59|2408.59|2408.68|2408.68|2408.21|2408.21|0
1647437940000|2022-03-16 13:39:00|2408.45|2408.45|2408.45|2408.45|2408.45|2408.45|2408.45|2408.45|0
1647437950000|2022-03-16 13:39:10|2408.6|2408.6|2408.6|2408.6|2408.6|2408.6|2408.6|2408.6|0
1647437960000|2022-03-16 13:39:20|2408.67|2408.67|2408.67|2408.67|2408.67|2408.67|2408.67|2408.67|0
1647437980000|2022-03-16 13:39:40|2408.89|2408.89|2408.58|2408.58|2409.03|2409.03|2408.58|2408.58|0
1647437990000|2022-03-16 13:39:50|2408.65|2408.65|2408.71|2408.71|2408.71|2408.71|2408.65|2408.65|0
1647438000000|2022-03-16 13:40:00|2408.75|2408.75|2408.98|2408.98|2408.98|2408.98|2408.75|2408.75|0
1647438010000|2022-03-16 13:40:10|2409.1|2409.1|2409.1|2409.1|2409.1|2409.1|2409.1|2409.1|0
1647438030000|2022-03-16 13:40:30|2409.02|2409.02|2409.02|2409.02|2409.02|2409.02|2409.02|2409.02|0
1647438040000|2022-03-16 13:40:40|2409.09|2409.09|2409.66|2409.66|2409.66|2409.66|2409.09|2409.09|0
1647438050000|2022-03-16 13:40:50|2409.73|2409.73|2410.1|2410.1|2410.1|2410.1|2409.66|2409.66|0
1647438060000|2022-03-16 13:41:00|2410.17|2410.17|2410.04|2410.04|2410.25|2410.25|2410.04|2410.04|0
1647438070000|2022-03-16 13:41:10|2409.97|2409.97|2410.22|2410.22|2410.27|2410.27|2409.97|2409.97|0
1647438080000|2022-03-16 13:41:20|2409.9|2409.9|2409.9|2409.9|2410.06|2410.06|2409.9|2409.9|0
1647438090000|2022-03-16 13:41:30|2410.7|2410.7|2411.37|2411.37|2411.37|2411.37|2410.7|2410.7|0
1647438100000|2022-03-16 13:41:40|2411.48|2411.48|2411.48|2411.48|2411.48|2411.48|2411.48|2411.48|0
1647438110000|2022-03-16 13:41:50|2411.61|2411.61|2411.85|2411.85|2411.85|2411.85|2411.61|2411.61|0
1647438120000|2022-03-16 13:42:00|2411.92|2411.92|2412.02|2412.02|2412.61|2412.61|2411.92|2411.92|0
1647438130000|2022-03-16 13:42:10|2412.06|2412.06|2413.6|2413.6|2413.6|2413.6|2412.06|2412.06|0
1647438150000|2022-03-16 13:42:30|2414.45|2414.45|2414.13|2414.13|2414.45|2414.45|2413.81|2413.81|0
1647438160000|2022-03-16 13:42:40|2414.27|2414.27|2414.39|2414.39|2414.39|2414.39|2414.27|2414.27|0
1647438170000|2022-03-16 13:42:50|2414.65|2414.65|2414.74|2414.74|2414.74|2414.74|2414.52|2414.52|0
1647438180000|2022-03-16 13:43:00|2414.81|2414.81|2416.56|2416.56|2416.56|2416.56|2414.81|2414.81|0
1647438190000|2022-03-16 13:43:10|2416.5|2416.5|2416.59|2416.59|2416.59|2416.59|2416.43|2416.43|0
1647438200000|2022-03-16 13:43:20|2416.71|2416.71|2416.71|2416.71|2416.71|2416.71|2416.71|2416.71|0
1647438220000|2022-03-16 13:43:40|2416.83|2416.83|2417.06|2417.06|2417.06|2417.06|2416.83|2416.83|0
1647438230000|2022-03-16 13:43:50|2416.99|2416.99|2416.91|2416.91|2416.99|2416.99|2416.91|2416.91|0
1647438240000|2022-03-16 13:44:00|2416.78|2416.78|2416.72|2416.72|2416.84|2416.84|2416.72|2416.72|0
1647438250000|2022-03-16 13:44:10|2416.84|2416.84|2417.36|2417.36|2417.36|2417.36|2416.84|2416.84|0
1647438260000|2022-03-16 13:44:20|2417.48|2417.48|2417.82|2417.82|2417.82|2417.82|2417.48|2417.48|0
1647438280000|2022-03-16 13:44:40|2417.9|2417.9|2418.27|2418.27|2418.27|2418.27|2417.9|2417.9|0
1647438290000|2022-03-16 13:44:50|2418.06|2418.06|2417.98|2417.98|2418.06|2418.06|2417.98|2417.98|0
1647438310000|2022-03-16 13:45:10|2417.82|2417.82|2417.46|2417.46|2417.82|2417.82|2417.37|2417.37|0
1647438320000|2022-03-16 13:45:20|2417.59|2417.59|2418.02|2418.02|2418.09|2418.09|2417.56|2417.56|0
1647438330000|2022-03-16 13:45:30|2417.94|2417.94|2417.47|2417.47|2417.94|2417.94|2417.47|2417.47|0
1647438340000|2022-03-16 13:45:40|2417.59|2417.59|2417.59|2417.59|2417.59|2417.59|2417.52|2417.52|0
1647438350000|2022-03-16 13:45:50|2417.45|2417.45|2417.04|2417.04|2417.45|2417.45|2417.04|2417.04|0
1647438360000|2022-03-16 13:46:00|2417.18|2417.18|2417.4|2417.4|2417.4|2417.4|2417.12|2417.12|0
1647438370000|2022-03-16 13:46:10|2417.66|2417.66|2417.89|2417.89|2417.89|2417.89|2417.66|2417.66|0
1647438380000|2022-03-16 13:46:20|2417.82|2417.82|2418.04|2418.04|2418.04|2418.04|2417.75|2417.75|0
1647438390000|2022-03-16 13:46:30|2418.18|2418.18|2418.45|2418.45|2418.45|2418.45|2418.18|2418.18|0
1647438400000|2022-03-16 13:46:40|2418.52|2418.52|2418.72|2418.72|2418.8|2418.8|2418.52|2418.52|0
1647438410000|2022-03-16 13:46:50|2418.65|2418.65|2418.87|2418.87|2418.94|2418.94|2418.59|2418.59|0
1647438420000|2022-03-16 13:47:00|2418.8|2418.8|2418.8|2418.8|2418.8|2418.8|2418.8|2418.8|0
1647438430000|2022-03-16 13:47:10|2418.73|2418.73|2418.86|2418.86|2418.93|2418.93|2418.73|2418.73|0
1647438440000|2022-03-16 13:47:20|2418.79|2418.79|2418.58|2418.58|2418.93|2418.93|2418.58|2418.58|0
1647438450000|2022-03-16 13:47:30|2418.72|2418.72|2418.5|2418.5|2418.72|2418.72|2418.5|2418.5|0
1647438460000|2022-03-16 13:47:40|2418.43|2418.43|2418.42|2418.42|2418.43|2418.43|2418.29|2418.29|0
1647438470000|2022-03-16 13:47:50|2418.57|2418.57|2418.76|2418.76|2418.76|2418.76|2418.57|2418.57|0
1647438480000|2022-03-16 13:48:00|2418.84|2418.84|2418.84|2418.84|2418.84|2418.84|2418.84|2418.84|0
1647438490000|2022-03-16 13:48:10|2419.32|2419.32|2419.92|2419.92|2419.92|2419.92|2419.32|2419.32|0
1647438500000|2022-03-16 13:48:20|2419.96|2419.96|2419.96|2419.96|2419.96|2419.96|2419.96|2419.96|0
1647438510000|2022-03-16 13:48:30|2420.1|2420.1|2419.92|2419.92|2420.22|2420.22|2419.84|2419.84|0
1647438520000|2022-03-16 13:48:40|2419.8|2419.8|2420.13|2420.13|2420.13|2420.13|2419.8|2419.8|0
1647438530000|2022-03-16 13:48:50|2420.16|2420.16|2419.78|2419.78|2420.2|2420.2|2419.78|2419.78|0
1647438540000|2022-03-16 13:49:00|2419.67|2419.67|2419.94|2419.94|2419.94|2419.94|2419.67|2419.67|0
1647438580000|2022-03-16 13:49:40|2419.97|2419.97|2420.04|2420.04|2420.04|2420.04|2419.97|2419.97|0
1647438600000|2022-03-16 13:50:00|2420.3|2420.3|2420.3|2420.3|2420.3|2420.3|2420.3|2420.3|0
1647438610000|2022-03-16 13:50:10|2420.56|2420.56|2421.14|2421.14|2421.14|2421.14|2420.56|2420.56|0
1647438620000|2022-03-16 13:50:20|2421.26|2421.26|2421.33|2421.33|2421.33|2421.33|2421.26|2421.26|0
1647438630000|2022-03-16 13:50:30|2421.44|2421.44|2421.24|2421.24|2421.44|2421.44|2421.06|2421.06|0
1647438650000|2022-03-16 13:50:50|2420.7|2420.7|2420.72|2420.72|2420.72|2420.72|2420.64|2420.64|0
1647438660000|2022-03-16 13:51:00|2420.64|2420.64|2420.64|2420.64|2420.64|2420.64|2420.64|2420.64|0
1647438670000|2022-03-16 13:51:10|2420.57|2420.57|2420.5|2420.5|2420.57|2420.57|2420.5|2420.5|0
1647438680000|2022-03-16 13:51:20|2420.57|2420.57|2420.25|2420.25|2420.57|2420.57|2420.25|2420.25|0
1647438690000|2022-03-16 13:51:30|2420.88|2420.88|2421.05|2421.05|2421.2|2421.2|2420.88|2420.88|0
1647438700000|2022-03-16 13:51:40|2420.97|2420.97|2420.68|2420.68|2420.97|2420.97|2420.65|2420.65|0
1647438710000|2022-03-16 13:51:50|2420.65|2420.65|2420.79|2420.79|2420.79|2420.79|2420.65|2420.65|0
1647438730000|2022-03-16 13:52:10|2420.99|2420.99|2422.49|2422.49|2422.49|2422.49|2420.99|2420.99|0
1647438740000|2022-03-16 13:52:20|2422.57|2422.57|2422.91|2422.91|2422.97|2422.97|2422.57|2422.57|0
1647438750000|2022-03-16 13:52:30|2422.73|2422.73|2422.73|2422.73|2422.79|2422.79|2422.73|2422.73|0
1647438760000|2022-03-16 13:52:40|2422.41|2422.41|2422.09|2422.09|2422.41|2422.41|2422.09|2422.09|0
1647438770000|2022-03-16 13:52:50|2421.88|2421.88|2421.62|2421.62|2421.95|2421.95|2421.62|2421.62|0
1647438780000|2022-03-16 13:53:00|2421.46|2421.46|2421.16|2421.16|2421.46|2421.46|2421.16|2421.16|0
1647438790000|2022-03-16 13:53:10|2421.03|2421.03|2421|2421|2421.03|2421.03|2421|2421|0
1647438800000|2022-03-16 13:53:20|2421.03|2421.03|2421.03|2421.03|2421.03|2421.03|2421.03|2421.03|0
1647438810000|2022-03-16 13:53:30|2420.97|2420.97|2421.1|2421.1|2421.1|2421.1|2420.97|2420.97|0
1647438830000|2022-03-16 13:53:50|2421.26|2421.26|2421.21|2421.21|2421.26|2421.26|2421.21|2421.21|0
1647438850000|2022-03-16 13:54:10|2421.28|2421.28|2421.28|2421.28|2421.28|2421.28|2421.28|2421.28|0
1647438870000|2022-03-16 13:54:30|2421.22|2421.22|2419.98|2419.98|2421.22|2421.22|2419.98|2419.98|0
1647438880000|2022-03-16 13:54:40|2419.92|2419.92|2419.7|2419.7|2419.92|2419.92|2419.7|2419.7|0
1647438890000|2022-03-16 13:54:50|2419.67|2419.67|2419.67|2419.67|2419.67|2419.67|2419.67|2419.67|0
1647438900000|2022-03-16 13:55:00|2419.9|2419.9|2419.84|2419.84|2419.9|2419.9|2419.84|2419.84|0
1647438910000|2022-03-16 13:55:10|2419.9|2419.9|2420.13|2420.13|2420.13|2420.13|2419.9|2419.9|0
1647438930000|2022-03-16 13:55:30|2420.29|2420.29|2420.29|2420.29|2420.29|2420.29|2420.29|2420.29|0
1647438940000|2022-03-16 13:55:40|2420.15|2420.15|2419.83|2419.83|2420.15|2420.15|2419.83|2419.83|0
1647438960000|2022-03-16 13:56:00|2419.57|2419.57|2419.6|2419.6|2419.6|2419.6|2419.57|2419.57|0
1647438970000|2022-03-16 13:56:10|2419.72|2419.72|2419.08|2419.08|2419.72|2419.72|2419.08|2419.08|0
1647438980000|2022-03-16 13:56:20|2419.22|2419.22|2419.37|2419.37|2419.37|2419.37|2419.22|2419.22|0
1647438990000|2022-03-16 13:56:30|2419.49|2419.49|2419.49|2419.49|2419.49|2419.49|2419.49|2419.49|0
1647439000000|2022-03-16 13:56:40|2419.42|2419.42|2419.64|2419.64|2419.64|2419.64|2419.41|2419.41|0
1647439040000|2022-03-16 13:57:20|2419.51|2419.51|2419.37|2419.37|2419.51|2419.51|2419.37|2419.37|0
1647439050000|2022-03-16 13:57:30|2419.43|2419.43|2419.36|2419.36|2419.43|2419.43|2419.36|2419.36|0
1647439060000|2022-03-16 13:57:40|2419.39|2419.39|2419.39|2419.39|2419.39|2419.39|2419.39|2419.39|0
1647439080000|2022-03-16 13:58:00|2419.26|2419.26|2419.26|2419.26|2419.26|2419.26|2419.26|2419.26|0
1647439100000|2022-03-16 13:58:20|2419.13|2419.13|2418.4|2418.4|2419.13|2419.13|2418.35|2418.35|0
1647439110000|2022-03-16 13:58:30|2418.24|2418.24|2417.99|2417.99|2418.24|2418.24|2417.99|2417.99|0
1647439120000|2022-03-16 13:58:40|2417.94|2417.94|2417.73|2417.73|2417.94|2417.94|2417.73|2417.73|0
1647439150000|2022-03-16 13:59:10|2417.8|2417.8|2417.8|2417.8|2417.8|2417.8|2417.8|2417.8|0
1647439170000|2022-03-16 13:59:30|2417.95|2417.95|2417.95|2417.95|2417.95|2417.95|2417.95|2417.95|0
1647439180000|2022-03-16 13:59:40|2418.01|2418.01|2417.9|2417.9|2418.01|2418.01|2417.9|2417.9|0
1647439190000|2022-03-16 13:59:50|2417.75|2417.75|2417.75|2417.75|2417.75|2417.75|2417.75|2417.75|0
1647439200000|2022-03-16 14:00:00|2417.27|2417.27|2417.27|2417.27|2417.27|2417.27|2417.27|2417.27|0
1647439210000|2022-03-16 14:00:10|2417.42|2417.42|2417.78|2417.78|2417.78|2417.78|2417.28|2417.28|0
1647439220000|2022-03-16 14:00:20|2417.82|2417.82|2417.82|2417.82|2417.82|2417.82|2417.82|2417.82|0
1647439230000|2022-03-16 14:00:30|2417.85|2417.85|2417.74|2417.74|2417.85|2417.85|2417.74|2417.74|0
1647439240000|2022-03-16 14:00:40|2417.88|2417.88|2418.15|2418.15|2418.15|2418.15|2417.88|2417.88|0
1647439250000|2022-03-16 14:00:50|2418.04|2418.04|2418.12|2418.12|2418.12|2418.12|2418.04|2418.04|0
1647439260000|2022-03-16 14:01:00|2418.28|2418.28|2418.54|2418.54|2418.54|2418.54|2418.28|2418.28|0
1647439280000|2022-03-16 14:01:20|2418.43|2418.43|2417.91|2417.91|2418.43|2418.43|2417.91|2417.91|0
1647439290000|2022-03-16 14:01:30|2418.07|2418.07|2418.37|2418.37|2418.37|2418.37|2418.07|2418.07|0
1647439300000|2022-03-16 14:01:40|2418.41|2418.41|2418.41|2418.41|2418.41|2418.41|2418.41|2418.41|0
1647439320000|2022-03-16 14:02:00|2418.27|2418.27|2418.05|2418.05|2418.27|2418.27|2418.05|2418.05|0
1647439330000|2022-03-16 14:02:10|2417.91|2417.91|2417.91|2417.91|2417.91|2417.91|2417.91|2417.91|0
1647439340000|2022-03-16 14:02:20|2417.83|2417.83|2417.83|2417.83|2417.83|2417.83|2417.83|2417.83|0
1647439350000|2022-03-16 14:02:30|2417.68|2417.68|2417.68|2417.68|2417.68|2417.68|2417.68|2417.68|0
1647439360000|2022-03-16 14:02:40|2417.54|2417.54|2417.54|2417.54|2417.54|2417.54|2417.54|2417.54|0
1647439370000|2022-03-16 14:02:50|2417.43|2417.43|2417.43|2417.43|2417.43|2417.43|2417.43|2417.43|0
1647439380000|2022-03-16 14:03:00|2417.5|2417.5|2417.46|2417.46|2417.5|2417.5|2417.46|2417.46|0
1647439400000|2022-03-16 14:03:20|2417.54|2417.54|2417.54|2417.54|2417.54|2417.54|2417.54|2417.54|0
1647439440000|2022-03-16 14:04:00|2417.48|2417.48|2416.22|2416.22|2417.48|2417.48|2416.22|2416.22|0
1647439450000|2022-03-16 14:04:10|2416.34|2416.34|2416.14|2416.14|2416.34|2416.34|2416.14|2416.14|0
1647439460000|2022-03-16 14:04:20|2416.06|2416.06|2415.78|2415.78|2416.14|2416.14|2415.78|2415.78|0
1647439480000|2022-03-16 14:04:40|2415.64|2415.64|2414.96|2414.96|2415.72|2415.72|2414.9|2414.9|0
1647439490000|2022-03-16 14:04:50|2415.12|2415.12|2415.5|2415.5|2415.5|2415.5|2415.12|2415.12|0
1647439500000|2022-03-16 14:05:00|2415.57|2415.57|2415.83|2415.83|2415.91|2415.91|2415.57|2415.57|0
1647439510000|2022-03-16 14:05:10|2415.67|2415.67|2415.7|2415.7|2415.77|2415.77|2415.54|2415.54|0
1647439520000|2022-03-16 14:05:20|2415.81|2415.81|2415.81|2415.81|2415.81|2415.81|2415.81|2415.81|0
1647439530000|2022-03-16 14:05:30|2416.07|2416.07|2416.07|2416.07|2416.07|2416.07|2416.07|2416.07|0
1647439540000|2022-03-16 14:05:40|2416.13|2416.13|2416.37|2416.37|2416.37|2416.37|2416.13|2416.13|0
1647439550000|2022-03-16 14:05:50|2416.3|2416.3|2416.3|2416.3|2416.3|2416.3|2416.3|2416.3|0
1647439560000|2022-03-16 14:06:00|2416.37|2416.37|2416.3|2416.3|2416.44|2416.44|2416.3|2416.3|0
1647439570000|2022-03-16 14:06:10|2416.23|2416.23|2416.41|2416.41|2416.41|2416.41|2416.23|2416.23|0
1647439580000|2022-03-16 14:06:20|2416.55|2416.55|2416.86|2416.86|2416.86|2416.86|2416.55|2416.55|0
1647439610000|2022-03-16 14:06:50|2416.62|2416.62|2416.56|2416.56|2416.64|2416.64|2416.16|2416.16|0
1647439620000|2022-03-16 14:07:00|2416.48|2416.48|2416.24|2416.24|2416.48|2416.48|2416.24|2416.24|0
1647439630000|2022-03-16 14:07:10|2416.28|2416.28|2416.14|2416.14|2416.28|2416.28|2416.14|2416.14|0
1647439650000|2022-03-16 14:07:30|2416.21|2416.21|2416.21|2416.21|2416.21|2416.21|2416.21|2416.21|0
1647439660000|2022-03-16 14:07:40|2416.24|2416.24|2416.08|2416.08|2416.24|2416.24|2416.08|2416.08|0
1647439670000|2022-03-16 14:07:50|2416.03|2416.03|2415.9|2415.9|2416.03|2416.03|2415.9|2415.9|0
1647439690000|2022-03-16 14:08:10|2415.97|2415.97|2416.04|2416.04|2416.04|2416.04|2415.97|2415.97|0
1647439700000|2022-03-16 14:08:20|2416.22|2416.22|2416.22|2416.22|2416.22|2416.22|2416.22|2416.22|0
1647439710000|2022-03-16 14:08:30|2416.38|2416.38|2416.54|2416.54|2416.54|2416.54|2416.38|2416.38|0
1647439740000|2022-03-16 14:09:00|2416.31|2416.31|2416.45|2416.45|2416.45|2416.45|2416.31|2416.31|0
1647439780000|2022-03-16 14:09:40|2416.57|2416.57|2416.45|2416.45|2416.57|2416.57|2416.45|2416.45|0
1647439790000|2022-03-16 14:09:50|2416.58|2416.58|2416.58|2416.58|2416.58|2416.58|2416.58|2416.58|0
1647439800000|2022-03-16 14:10:00|2416.66|2416.66|2416.92|2416.92|2417.05|2417.05|2416.66|2416.66|0
1647439820000|2022-03-16 14:10:20|2417.04|2417.04|2418.44|2418.44|2418.44|2418.44|2417.04|2417.04|0
1647439830000|2022-03-16 14:10:30|2418.67|2418.67|2418.78|2418.78|2418.78|2418.78|2418.67|2418.67|0
1647439860000|2022-03-16 14:11:00|2419.26|2419.26|2419.26|2419.26|2419.47|2419.47|2419.26|2419.26|0
1647439870000|2022-03-16 14:11:10|2419.33|2419.33|2420.96|2420.96|2420.96|2420.96|2419.33|2419.33|0
1647439880000|2022-03-16 14:11:20|2421.12|2421.12|2421.12|2421.12|2421.12|2421.12|2421.12|2421.12|0
1647439890000|2022-03-16 14:11:30|2420.97|2420.97|2422.62|2422.62|2422.78|2422.78|2420.9|2420.9|0
1647439900000|2022-03-16 14:11:40|2422.47|2422.47|2421.36|2421.36|2422.47|2422.47|2420.92|2420.92|0
1647439910000|2022-03-16 14:11:50|2421.59|2421.59|2423.32|2423.32|2423.32|2423.32|2421.59|2421.59|0
1647439920000|2022-03-16 14:12:00|2423.21|2423.21|2422.62|2422.62|2423.27|2423.27|2422.55|2422.55|0
1647439930000|2022-03-16 14:12:10|2422.74|2422.74|2422.34|2422.34|2422.94|2422.94|2422.34|2422.34|0
1647439940000|2022-03-16 14:12:20|2422.15|2422.15|2421.84|2421.84|2422.15|2422.15|2421.76|2421.76|0
1647439950000|2022-03-16 14:12:30|2421.71|2421.71|2421.71|2421.71|2421.82|2421.82|2421.71|2421.71|0
1647439980000|2022-03-16 14:13:00|2421.64|2421.64|2421.8|2421.8|2421.91|2421.91|2421.64|2421.64|0
1647439990000|2022-03-16 14:13:10|2421.72|2421.72|2421.98|2421.98|2421.98|2421.98|2421.72|2421.72|0
1647440000000|2022-03-16 14:13:20|2422.05|2422.05|2423.87|2423.87|2423.97|2423.97|2422.04|2422.04|0
1647440010000|2022-03-16 14:13:30|2424.1|2424.1|2423.68|2423.68|2424.17|2424.17|2423.68|2423.68|0
1647440030000|2022-03-16 14:13:50|2423.5|2423.5|2424.16|2424.16|2424.23|2424.23|2423.5|2423.5|0
1647440050000|2022-03-16 14:14:10|2424.23|2424.23|2425.3|2425.3|2425.36|2425.36|2424.23|2424.23|0
1647440060000|2022-03-16 14:14:20|2425.62|2425.62|2426.36|2426.36|2426.36|2426.36|2425.56|2425.56|0
1647440070000|2022-03-16 14:14:30|2426.49|2426.49|2426.66|2426.66|2426.66|2426.66|2426.49|2426.49|0
1647440090000|2022-03-16 14:14:50|2426.82|2426.82|2427.4|2427.4|2427.4|2427.4|2426.82|2426.82|0
1647440100000|2022-03-16 14:15:00|2427.39|2427.39|2427.39|2427.39|2427.39|2427.39|2427.39|2427.39|0
1647440110000|2022-03-16 14:15:10|2427.45|2427.45|2428.28|2428.28|2428.28|2428.28|2427.33|2427.33|0
1647440120000|2022-03-16 14:15:20|2428.33|2428.33|2429.3|2429.3|2429.67|2429.67|2428.33|2428.33|0
1647440130000|2022-03-16 14:15:30|2429.17|2429.17|2428.92|2428.92|2429.3|2429.3|2428.89|2428.89|0
1647440140000|2022-03-16 14:15:40|2429.07|2429.07|2429.82|2429.82|2429.82|2429.82|2429.07|2429.07|0
1647440150000|2022-03-16 14:15:50|2430.14|2430.14|2430.33|2430.33|2430.49|2430.49|2430.14|2430.14|0
1647440160000|2022-03-16 14:16:00|2430.58|2430.58|2430.92|2430.92|2431.05|2431.05|2430.53|2430.53|0
1647440170000|2022-03-16 14:16:10|2431.08|2431.08|2431.23|2431.23|2431.23|2431.23|2431.08|2431.08|0
1647440180000|2022-03-16 14:16:20|2431.12|2431.12|2430.96|2430.96|2431.12|2431.12|2430.89|2430.89|0
1647440200000|2022-03-16 14:16:40|2431.13|2431.13|2431.56|2431.56|2431.56|2431.56|2431.13|2431.13|0
1647440230000|2022-03-16 14:17:10|2431.75|2431.75|2432.77|2432.77|2432.77|2432.77|2431.75|2431.75|0
1647440240000|2022-03-16 14:17:20|2432.71|2432.71|2433.17|2433.17|2433.17|2433.17|2432.65|2432.65|0
1647440250000|2022-03-16 14:17:30|2432.91|2432.91|2432.78|2432.78|2432.91|2432.91|2432.78|2432.78|0
1647440270000|2022-03-16 14:17:50|2432.93|2432.93|2434.15|2434.15|2434.15|2434.15|2432.93|2432.93|0
1647440280000|2022-03-16 14:18:00|2434.28|2434.28|2435.22|2435.22|2435.22|2435.22|2434.28|2434.28|0
1647440290000|2022-03-16 14:18:10|2435.38|2435.38|2435.56|2435.56|2435.56|2435.56|2435.38|2435.38|0
1647440300000|2022-03-16 14:18:20|2435.72|2435.72|2437.16|2437.16|2437.16|2437.16|2435.72|2435.72|0
1647440310000|2022-03-16 14:18:30|2437.61|2437.61|2438.11|2438.11|2438.11|2438.11|2437.61|2437.61|0
1647440320000|2022-03-16 14:18:40|2438.22|2438.22|2439.16|2439.16|2439.16|2439.16|2438.22|2438.22|0
1647440330000|2022-03-16 14:18:50|2439|2439|2439.97|2439.97|2439.97|2439.97|2439|2439|0
1647440340000|2022-03-16 14:19:00|2439.81|2439.81|2437.19|2437.19|2440.28|2440.28|2437.19|2437.19|0
1647440350000|2022-03-16 14:19:10|2437.12|2437.12|2434.21|2434.21|2437.15|2437.15|2434.21|2434.21|0
1647440360000|2022-03-16 14:19:20|2433.95|2433.95|2432.79|2432.79|2433.95|2433.95|2431.63|2431.63|0
1647440370000|2022-03-16 14:19:30|2433.19|2433.19|2438|2438|2438|2438|2433.19|2433.19|0
1647440390000|2022-03-16 14:19:50|2437.84|2437.84|2435.92|2435.92|2437.84|2437.84|2435.79|2435.79|0
1647440400000|2022-03-16 14:20:00|2436.03|2436.03|2435.39|2435.39|2436.03|2436.03|2435.17|2435.17|0
1647440410000|2022-03-16 14:20:10|2435.22|2435.22|2437.59|2437.59|2437.75|2437.75|2434.95|2434.95|0
1647440420000|2022-03-16 14:20:20|2437.73|2437.73|2438.33|2438.33|2438.33|2438.33|2437.73|2437.73|0
1647440430000|2022-03-16 14:20:30|2438.59|2438.59|2438.71|2438.71|2438.71|2438.71|2438.33|2438.33|0
1647440440000|2022-03-16 14:20:40|2438.75|2438.75|2438.67|2438.67|2438.9|2438.9|2438.41|2438.41|0
1647440450000|2022-03-16 14:20:50|2438.63|2438.63|2437.92|2437.92|2438.63|2438.63|2437.82|2437.82|0
1647440460000|2022-03-16 14:21:00|2438.46|2438.46|2438.07|2438.07|2438.67|2438.67|2438.07|2438.07|0
1647440470000|2022-03-16 14:21:10|2438.19|2438.19|2437.95|2437.95|2438.31|2438.31|2437.95|2437.95|0
1647440480000|2022-03-16 14:21:20|2438.11|2438.11|2438.74|2438.74|2439|2439|2438.11|2438.11|0
1647440490000|2022-03-16 14:21:30|2438.58|2438.58|2439.12|2439.12|2439.32|2439.32|2438.58|2438.58|0
1647440500000|2022-03-16 14:21:40|2439.44|2439.44|2440.2|2440.2|2440.3|2440.3|2439.44|2439.44|0
1647440510000|2022-03-16 14:21:50|2440.34|2440.34|2440.18|2440.18|2440.34|2440.34|2440.18|2440.18|0
1647440520000|2022-03-16 14:22:00|2440.3|2440.3|2440.3|2440.3|2440.36|2440.36|2440.3|2440.3|0
1647440530000|2022-03-16 14:22:10|2440.22|2440.22|2440.22|2440.22|2440.22|2440.22|2440.22|2440.22|0
1647440540000|2022-03-16 14:22:20|2439.9|2439.9|2439.43|2439.43|2439.9|2439.9|2439.3|2439.3|0
1647440550000|2022-03-16 14:22:30|2438.83|2438.83|2437.68|2437.68|2438.83|2438.83|2437.59|2437.59|0
1647440560000|2022-03-16 14:22:40|2437.57|2437.57|2437.12|2437.12|2437.57|2437.57|2437.12|2437.12|0
1647440570000|2022-03-16 14:22:50|2437.02|2437.02|2436.94|2436.94|2437.32|2437.32|2436.94|2436.94|0
1647440580000|2022-03-16 14:23:00|2437|2437|2437.58|2437.58|2437.58|2437.58|2437|2437|0
1647440590000|2022-03-16 14:23:10|2437.65|2437.65|2437.65|2437.65|2437.65|2437.65|2437.65|2437.65|0
1647440600000|2022-03-16 14:23:20|2437.58|2437.58|2437.58|2437.58|2437.58|2437.58|2437.58|2437.58|0
1647440620000|2022-03-16 14:23:40|2437.65|2437.65|2438.49|2438.49|2438.56|2438.56|2437.65|2437.65|0
1647440630000|2022-03-16 14:23:50|2438.62|2438.62|2438.55|2438.55|2438.62|2438.62|2438.52|2438.52|0
1647440640000|2022-03-16 14:24:00|2438.78|2438.78|2438.49|2438.49|2438.78|2438.78|2438.49|2438.49|0
1647440650000|2022-03-16 14:24:10|2438.6|2438.6|2439.46|2439.46|2439.46|2439.46|2438.6|2438.6|0
1647440660000|2022-03-16 14:24:20|2439.57|2439.57|2439.5|2439.5|2439.57|2439.57|2439.45|2439.45|0
1647440680000|2022-03-16 14:24:40|2439.36|2439.36|2439.17|2439.17|2439.47|2439.47|2439.17|2439.17|0
1647440690000|2022-03-16 14:24:50|2439.21|2439.21|2439.21|2439.21|2439.21|2439.21|2439.21|2439.21|0
1647440700000|2022-03-16 14:25:00|2439.32|2439.32|2439.45|2439.45|2439.45|2439.45|2439.32|2439.32|0
1647440710000|2022-03-16 14:25:10|2439.81|2439.81|2439.6|2439.6|2439.81|2439.81|2439.6|2439.6|0
1647440720000|2022-03-16 14:25:20|2439.67|2439.67|2439.23|2439.23|2439.73|2439.73|2439.23|2439.23|0
1647440730000|2022-03-16 14:25:30|2439.15|2439.15|2437.71|2437.71|2439.15|2439.15|2437.71|2437.71|0
1647440740000|2022-03-16 14:25:40|2437.64|2437.64|2437.52|2437.52|2437.64|2437.64|2437.52|2437.52|0
1647440750000|2022-03-16 14:25:50|2437.49|2437.49|2437.27|2437.27|2437.49|2437.49|2437.27|2437.27|0
1647440760000|2022-03-16 14:26:00|2437.31|2437.31|2441.35|2441.35|2441.35|2441.35|2437.31|2437.31|0
1647440770000|2022-03-16 14:26:10|2441.47|2441.47|2442.15|2442.15|2442.15|2442.15|2441.47|2441.47|0
1647440780000|2022-03-16 14:26:20|2442.27|2442.27|2442.75|2442.75|2442.75|2442.75|2442.27|2442.27|0
1647440790000|2022-03-16 14:26:30|2442.81|2442.81|2443.67|2443.67|2443.67|2443.67|2442.81|2442.81|0
1647440800000|2022-03-16 14:26:40|2444.06|2444.06|2444.19|2444.19|2444.19|2444.19|2443.98|2443.98|0
1647440810000|2022-03-16 14:26:50|2444.68|2444.68|2444.84|2444.84|2444.84|2444.84|2444.68|2444.68|0
1647440820000|2022-03-16 14:27:00|2444.91|2444.91|2445.14|2445.14|2445.62|2445.62|2444.91|2444.91|0
1647440830000|2022-03-16 14:27:10|2444.78|2444.78|2445.18|2445.18|2445.18|2445.18|2444.77|2444.77|0
1647440840000|2022-03-16 14:27:20|2445.34|2445.34|2444.81|2444.81|2445.34|2445.34|2444.81|2444.81|0
1647440850000|2022-03-16 14:27:30|2444.93|2444.93|2444.93|2444.93|2444.93|2444.93|2444.93|2444.93|0
1647440860000|2022-03-16 14:27:40|2444.89|2444.89|2444.49|2444.49|2444.96|2444.96|2444.49|2444.49|0
1647440870000|2022-03-16 14:27:50|2444.65|2444.65|2445.77|2445.77|2445.83|2445.83|2444.65|2444.65|0
1647440880000|2022-03-16 14:28:00|2446.01|2446.01|2446.01|2446.01|2446.01|2446.01|2446.01|2446.01|0
1647440890000|2022-03-16 14:28:10|2445.83|2445.83|2444.56|2444.56|2445.83|2445.83|2444.56|2444.56|0
1647440920000|2022-03-16 14:28:40|2444.43|2444.43|2444.43|2444.43|2444.43|2444.43|2444.43|2444.43|0
1647440930000|2022-03-16 14:28:50|2444.2|2444.2|2444.09|2444.09|2444.27|2444.27|2444.09|2444.09|0
1647440940000|2022-03-16 14:29:00|2443.87|2443.87|2443.59|2443.59|2443.87|2443.87|2443.59|2443.59|0
1647440950000|2022-03-16 14:29:10|2443.63|2443.63|2444.03|2444.03|2444.03|2444.03|2443.63|2443.63|0
1647440970000|2022-03-16 14:29:30|2443.95|2443.95|2444.82|2444.82|2444.82|2444.82|2443.95|2443.95|0
1647440980000|2022-03-16 14:29:40|2444.75|2444.75|2444.81|2444.81|2444.88|2444.88|2444.75|2444.75|0
1647440990000|2022-03-16 14:29:50|2444.65|2444.65|2443.94|2443.94|2444.65|2444.65|2443.94|2443.94|0
1647441000000|2022-03-16 14:30:00|2443.54|2443.54|2443.67|2443.67|2443.8|2443.8|2443.54|2443.54|0
1647441010000|2022-03-16 14:30:10|2443.14|2443.14|2442.45|2442.45|2443.14|2443.14|2442.32|2442.32|0
1647441020000|2022-03-16 14:30:20|2442.51|2442.51|2443.33|2443.33|2443.33|2443.33|2442.51|2442.51|0
1647441030000|2022-03-16 14:30:30|2443.22|2443.22|2443.7|2443.7|2443.7|2443.7|2443.22|2443.22|0
1647441050000|2022-03-16 14:30:50|2443.64|2443.64|2443.64|2443.64|2443.64|2443.64|2443.64|2443.64|0
1647441060000|2022-03-16 14:31:00|2443.79|2443.79|2443.83|2443.83|2443.83|2443.83|2443.79|2443.79|0
1647441070000|2022-03-16 14:31:10|2443.75|2443.75|2443.68|2443.68|2443.75|2443.75|2443.68|2443.68|0
1647441080000|2022-03-16 14:31:20|2443.79|2443.79|2444.9|2444.9|2444.9|2444.9|2443.79|2443.79|0
1647441100000|2022-03-16 14:31:40|2444.74|2444.74|2444.63|2444.63|2444.74|2444.74|2444.63|2444.63|0
1647441110000|2022-03-16 14:31:50|2444.24|2444.24|2444.37|2444.37|2444.37|2444.37|2444.24|2444.24|0
1647441120000|2022-03-16 14:32:00|2444.51|2444.51|2444.7|2444.7|2444.79|2444.79|2444.51|2444.51|0
1647441130000|2022-03-16 14:32:10|2444.57|2444.57|2444.57|2444.57|2444.57|2444.57|2444.57|2444.57|0
1647441160000|2022-03-16 14:32:40|2444.73|2444.73|2444.73|2444.73|2444.73|2444.73|2444.73|2444.73|0
1647441170000|2022-03-16 14:32:50|2444.89|2444.89|2444.89|2444.89|2444.89|2444.89|2444.89|2444.89|0
1647441180000|2022-03-16 14:33:00|2445.02|2445.02|2446.03|2446.03|2446.03|2446.03|2444.79|2444.79|0
1647441190000|2022-03-16 14:33:10|2446.25|2446.25|2446.85|2446.85|2446.85|2446.85|2446.25|2446.25|0
1647441200000|2022-03-16 14:33:20|2446.69|2446.69|2446.35|2446.35|2446.69|2446.69|2446.35|2446.35|0
1647441210000|2022-03-16 14:33:30|2446.28|2446.28|2446.42|2446.42|2446.42|2446.42|2446.28|2446.28|0
1647441220000|2022-03-16 14:33:40|2446.5|2446.5|2446.6|2446.6|2446.75|2446.75|2446.5|2446.5|0
1647441230000|2022-03-16 14:33:50|2446.91|2446.91|2447.13|2447.13|2447.13|2447.13|2446.69|2446.69|0
1647441240000|2022-03-16 14:34:00|2446.9|2446.9|2446.78|2446.78|2446.9|2446.9|2446.78|2446.78|0
1647441250000|2022-03-16 14:34:10|2446.63|2446.63|2445.31|2445.31|2446.99|2446.99|2445.24|2445.24|0
1647441260000|2022-03-16 14:34:20|2445.08|2445.08|2444.44|2444.44|2445.08|2445.08|2444.44|2444.44|0
1647441270000|2022-03-16 14:34:30|2444.18|2444.18|2444.7|2444.7|2444.85|2444.85|2444.18|2444.18|0
1647441280000|2022-03-16 14:34:40|2444.56|2444.56|2444.3|2444.3|2444.56|2444.56|2444.22|2444.22|0
1647441290000|2022-03-16 14:34:50|2444.56|2444.56|2445.09|2445.09|2445.09|2445.09|2444.5|2444.5|0
1647441300000|2022-03-16 14:35:00|2445.25|2445.25|2446.04|2446.04|2446.04|2446.04|2445.12|2445.12|0
1647441310000|2022-03-16 14:35:10|2446|2446|2445.41|2445.41|2446|2446|2445.41|2445.41|0
1647441320000|2022-03-16 14:35:20|2445.27|2445.27|2443.88|2443.88|2445.27|2445.27|2443.88|2443.88|0
1647441330000|2022-03-16 14:35:30|2443.72|2443.72|2443.82|2443.82|2443.9|2443.9|2443.66|2443.66|0
1647441340000|2022-03-16 14:35:40|2443.94|2443.94|2444.68|2444.68|2444.68|2444.68|2443.94|2443.94|0
1647441350000|2022-03-16 14:35:50|2444.9|2444.9|2445.16|2445.16|2445.16|2445.16|2444.9|2444.9|0
1647441360000|2022-03-16 14:36:00|2445.54|2445.54|2446.4|2446.4|2446.4|2446.4|2445.54|2445.54|0
1647441380000|2022-03-16 14:36:20|2446.33|2446.33|2445.62|2445.62|2446.33|2446.33|2445.62|2445.62|0
1647441390000|2022-03-16 14:36:30|2445.46|2445.46|2444.6|2444.6|2445.46|2445.46|2444.6|2444.6|0
1647441400000|2022-03-16 14:36:40|2444.89|2444.89|2444.89|2444.89|2444.89|2444.89|2444.89|2444.89|0
1647441410000|2022-03-16 14:36:50|2444.76|2444.76|2444.76|2444.76|2444.76|2444.76|2444.76|2444.76|0
1647441420000|2022-03-16 14:37:00|2444.6|2444.6|2444.6|2444.6|2444.6|2444.6|2444.6|2444.6|0
1647441430000|2022-03-16 14:37:10|2444.46|2444.46|2444.46|2444.46|2444.46|2444.46|2444.46|2444.46|0
1647441450000|2022-03-16 14:37:30|2444.07|2444.07|2444.1|2444.1|2444.1|2444.1|2443.96|2443.96|0
1647441460000|2022-03-16 14:37:40|2444.04|2444.04|2444.1|2444.1|2444.1|2444.1|2444.04|2444.04|0
1647441470000|2022-03-16 14:37:50|2444.03|2444.03|2444.03|2444.03|2444.03|2444.03|2444.03|2444.03|0
1647441480000|2022-03-16 14:38:00|2444.16|2444.16|2443.99|2443.99|2444.16|2444.16|2443.99|2443.99|0
1647441490000|2022-03-16 14:38:10|2443.77|2443.77|2443.66|2443.66|2443.88|2443.88|2443.66|2443.66|0
1647441500000|2022-03-16 14:38:20|2443.59|2443.59|2443.21|2443.21|2443.67|2443.67|2443.21|2443.21|0
1647441510000|2022-03-16 14:38:30|2443.03|2443.03|2443.01|2443.01|2443.03|2443.03|2442.78|2442.78|0
1647441520000|2022-03-16 14:38:40|2443.09|2443.09|2444.14|2444.14|2444.21|2444.21|2443.09|2443.09|0
1647441530000|2022-03-16 14:38:50|2444.28|2444.28|2444.22|2444.22|2444.28|2444.28|2444.22|2444.22|0
1647441540000|2022-03-16 14:39:00|2444.35|2444.35|2444.98|2444.98|2444.99|2444.99|2444.35|2444.35|0
1647441550000|2022-03-16 14:39:10|2445.13|2445.13|2446.01|2446.01|2446.01|2446.01|2445.13|2445.13|0
1647441560000|2022-03-16 14:39:20|2446.14|2446.14|2446.39|2446.39|2446.39|2446.39|2446.14|2446.14|0
1647441570000|2022-03-16 14:39:30|2446.51|2446.51|2445.96|2445.96|2446.51|2446.51|2445.96|2445.96|0
1647441600000|2022-03-16 14:40:00|2445.82|2445.82|2446.27|2446.27|2446.27|2446.27|2445.82|2445.82|0
1647441610000|2022-03-16 14:40:10|2446.19|2446.19|2446.26|2446.26|2446.29|2446.29|2446.13|2446.13|0
1647441620000|2022-03-16 14:40:20|2446.14|2446.14|2444.99|2444.99|2446.14|2446.14|2444.99|2444.99|0
1647441630000|2022-03-16 14:40:30|2445.25|2445.25|2444.97|2444.97|2445.38|2445.38|2444.97|2444.97|0
1647441640000|2022-03-16 14:40:40|2445.13|2445.13|2445.2|2445.2|2445.32|2445.32|2445.05|2445.05|0
1647441650000|2022-03-16 14:40:50|2445.31|2445.31|2444.05|2444.05|2445.31|2445.31|2444.05|2444.05|0
1647441660000|2022-03-16 14:41:00|2443.99|2443.99|2443.98|2443.98|2443.99|2443.99|2443.88|2443.88|0
1647441670000|2022-03-16 14:41:10|2443.91|2443.91|2442.34|2442.34|2443.91|2443.91|2442.34|2442.34|0
1647441680000|2022-03-16 14:41:20|2442.28|2442.28|2442.39|2442.39|2442.39|2442.39|2442.28|2442.28|0
1647441690000|2022-03-16 14:41:30|2442.23|2442.23|2441.43|2441.43|2442.23|2442.23|2441.35|2441.35|0
1647441700000|2022-03-16 14:41:40|2441.27|2441.27|2441.43|2441.43|2441.43|2441.43|2441.11|2441.11|0
1647441710000|2022-03-16 14:41:50|2441.5|2441.5|2440.99|2440.99|2441.5|2441.5|2440.99|2440.99|0
1647441720000|2022-03-16 14:42:00|2440.93|2440.93|2438.73|2438.73|2440.93|2440.93|2438.73|2438.73|0
1647441730000|2022-03-16 14:42:10|2438.25|2438.25|2437.93|2437.93|2438.25|2438.25|2437.77|2437.77|0
1647441740000|2022-03-16 14:42:20|2438.09|2438.09|2438.02|2438.02|2438.09|2438.09|2438.02|2438.02|0
1647441750000|2022-03-16 14:42:30|2438.66|2438.66|2438.66|2438.66|2438.66|2438.66|2438.66|2438.66|0
1647441760000|2022-03-16 14:42:40|2438.73|2438.73|2439.34|2439.34|2439.34|2439.34|2438.73|2438.73|0
1647441770000|2022-03-16 14:42:50|2439.47|2439.47|2438.89|2438.89|2439.52|2439.52|2438.88|2438.88|0
1647441780000|2022-03-16 14:43:00|2438.49|2438.49|2436.66|2436.66|2438.49|2438.49|2436.66|2436.66|0
1647441790000|2022-03-16 14:43:10|2436.6|2436.6|2436.2|2436.2|2436.82|2436.82|2436.2|2436.2|0
1647441800000|2022-03-16 14:43:20|2436.04|2436.04|2433.41|2433.41|2436.04|2436.04|2433.41|2433.41|0
1647441810000|2022-03-16 14:43:30|2433.34|2433.34|2435.61|2435.61|2435.61|2435.61|2432.71|2432.71|0
1647441820000|2022-03-16 14:43:40|2435.41|2435.41|2434.87|2434.87|2435.41|2435.41|2434.71|2434.71|0
1647441830000|2022-03-16 14:43:50|2434.79|2434.79|2433.01|2433.01|2434.79|2434.79|2432.57|2432.57|0
1647441840000|2022-03-16 14:44:00|2433.13|2433.13|2434.05|2434.05|2434.13|2434.13|2433.13|2433.13|0
1647441850000|2022-03-16 14:44:10|2434.11|2434.11|2434.93|2434.93|2434.93|2434.93|2434.11|2434.11|0
1647441860000|2022-03-16 14:44:20|2435.01|2435.01|2436.32|2436.32|2436.4|2436.4|2435.01|2435.01|0
1647441870000|2022-03-16 14:44:30|2436.2|2436.2|2436.52|2436.52|2436.67|2436.67|2436.2|2436.2|0
1647441880000|2022-03-16 14:44:40|2436.26|2436.26|2436.88|2436.88|2436.88|2436.88|2436.19|2436.19|0
1647441890000|2022-03-16 14:44:50|2436.99|2436.99|2438.05|2438.05|2438.32|2438.32|2436.99|2436.99|0
1647441900000|2022-03-16 14:45:00|2438.18|2438.18|2438.35|2438.35|2438.49|2438.49|2437.87|2437.87|0
1647441910000|2022-03-16 14:45:10|2438.27|2438.27|2437.5|2437.5|2438.27|2438.27|2437.37|2437.37|0
1647441920000|2022-03-16 14:45:20|2437.42|2437.42|2436.9|2436.9|2437.42|2437.42|2436.9|2436.9|0
1647441930000|2022-03-16 14:45:30|2436.98|2436.98|2436.88|2436.88|2437.04|2437.04|2436.88|2436.88|0
1647441940000|2022-03-16 14:45:40|2437.19|2437.19|2437.19|2437.19|2437.19|2437.19|2437.19|2437.19|0
1647441950000|2022-03-16 14:45:50|2437.51|2437.51|2437.41|2437.41|2437.55|2437.55|2437.41|2437.41|0
1647441960000|2022-03-16 14:46:00|2437.25|2437.25|2437.2|2437.2|2437.25|2437.25|2437.09|2437.09|0
1647441970000|2022-03-16 14:46:10|2437.04|2437.04|2436.57|2436.57|2437.04|2437.04|2435.93|2435.93|0
1647441990000|2022-03-16 14:46:30|2436.41|2436.41|2435.56|2435.56|2436.41|2436.41|2435.56|2435.56|0
1647442000000|2022-03-16 14:46:40|2435.49|2435.49|2435.42|2435.42|2435.58|2435.58|2435.42|2435.42|0
1647442010000|2022-03-16 14:46:50|2435.35|2435.35|2435.2|2435.2|2435.35|2435.35|2435.2|2435.2|0
1647442030000|2022-03-16 14:47:10|2435.31|2435.31|2435.01|2435.01|2435.31|2435.31|2435.01|2435.01|0
1647442040000|2022-03-16 14:47:20|2435.07|2435.07|2434.85|2434.85|2435.18|2435.18|2434.74|2434.74|0
1647442050000|2022-03-16 14:47:30|2435.18|2435.18|2436.06|2436.06|2436.21|2436.21|2435.18|2435.18|0
1647442060000|2022-03-16 14:47:40|2435.9|2435.9|2435.48|2435.48|2435.9|2435.9|2435.48|2435.48|0
1647442070000|2022-03-16 14:47:50|2435.64|2435.64|2435.79|2435.79|2435.79|2435.79|2435.64|2435.64|0
1647442080000|2022-03-16 14:48:00|2435.67|2435.67|2435.67|2435.67|2435.67|2435.67|2435.67|2435.67|0
1647442090000|2022-03-16 14:48:10|2435.6|2435.6|2435.6|2435.6|2435.6|2435.6|2435.6|2435.6|0
1647442100000|2022-03-16 14:48:20|2435.83|2435.83|2435.54|2435.54|2436.06|2436.06|2435.43|2435.43|0
1647442110000|2022-03-16 14:48:30|2435.14|2435.14|2435.61|2435.61|2435.61|2435.61|2435.14|2435.14|0
1647442120000|2022-03-16 14:48:40|2435.65|2435.65|2435.83|2435.83|2435.97|2435.97|2435.65|2435.65|0
1647442130000|2022-03-16 14:48:50|2435.68|2435.68|2435.33|2435.33|2435.84|2435.84|2435.33|2435.33|0
1647442140000|2022-03-16 14:49:00|2435.37|2435.37|2435.64|2435.64|2435.64|2435.64|2435.37|2435.37|0
1647442150000|2022-03-16 14:49:10|2435.71|2435.71|2436.24|2436.24|2436.24|2436.24|2435.71|2435.71|0
1647442160000|2022-03-16 14:49:20|2436.37|2436.37|2436.32|2436.32|2436.37|2436.37|2436.16|2436.16|0
1647442170000|2022-03-16 14:49:30|2435.84|2435.84|2436|2436|2436|2436|2435.84|2435.84|0
1647442180000|2022-03-16 14:49:40|2436.16|2436.16|2436.16|2436.16|2436.16|2436.16|2436.16|2436.16|0
1647442190000|2022-03-16 14:49:50|2436.09|2436.09|2436.09|2436.09|2436.09|2436.09|2436.09|2436.09|0
1647442200000|2022-03-16 14:50:00|2435.93|2435.93|2435.31|2435.31|2435.93|2435.93|2435.28|2435.28|0
1647442210000|2022-03-16 14:50:10|2435.39|2435.39|2436.75|2436.75|2436.88|2436.88|2435.39|2435.39|0
1647442220000|2022-03-16 14:50:20|2436.89|2436.89|2437.65|2437.65|2437.97|2437.97|2436.89|2436.89|0
1647442230000|2022-03-16 14:50:30|2437.52|2437.52|2437.56|2437.56|2437.56|2437.56|2437.39|2437.39|0
1647442240000|2022-03-16 14:50:40|2437.4|2437.4|2437.39|2437.39|2437.4|2437.4|2437.33|2437.33|0
1647442250000|2022-03-16 14:50:50|2437.26|2437.26|2436.77|2436.77|2437.26|2437.26|2436.77|2436.77|0
1647442260000|2022-03-16 14:51:00|2436.71|2436.71|2436.64|2436.64|2436.71|2436.71|2436.64|2436.64|0
1647442270000|2022-03-16 14:51:10|2436.51|2436.51|2436.94|2436.94|2436.94|2436.94|2436.51|2436.51|0
1647442280000|2022-03-16 14:51:20|2436.71|2436.71|2436.71|2436.71|2436.71|2436.71|2436.71|2436.71|0
1647442290000|2022-03-16 14:51:30|2436.48|2436.48|2435.98|2435.98|2436.48|2436.48|2435.98|2435.98|0
1647442300000|2022-03-16 14:51:40|2435.87|2435.87|2435.87|2435.87|2435.87|2435.87|2435.87|2435.87|0
1647442320000|2022-03-16 14:52:00|2435.65|2435.65|2435.84|2435.84|2435.84|2435.84|2435.65|2435.65|0
1647442330000|2022-03-16 14:52:10|2435.72|2435.72|2435.39|2435.39|2435.72|2435.72|2435.39|2435.39|0
1647442340000|2022-03-16 14:52:20|2435.45|2435.45|2435.45|2435.45|2435.45|2435.45|2435.45|2435.45|0
1647442350000|2022-03-16 14:52:30|2435.34|2435.34|2435.34|2435.34|2435.34|2435.34|2435.34|2435.34|0
1647442360000|2022-03-16 14:52:40|2435.03|2435.03|2434.66|2434.66|2435.03|2435.03|2434.66|2434.66|0
1647442370000|2022-03-16 14:52:50|2434.02|2434.02|2434.02|2434.02|2434.02|2434.02|2434.02|2434.02|0
1647442380000|2022-03-16 14:53:00|2433.95|2433.95|2433.59|2433.59|2433.95|2433.95|2433.59|2433.59|0
1647442390000|2022-03-16 14:53:10|2433.44|2433.44|2433.96|2433.96|2433.96|2433.96|2433.44|2433.44|0
1647442400000|2022-03-16 14:53:20|2434.11|2434.11|2434.29|2434.29|2434.51|2434.51|2434.11|2434.11|0
1647442410000|2022-03-16 14:53:30|2434.36|2434.36|2434.36|2434.36|2434.36|2434.36|2434.36|2434.36|0
1647442430000|2022-03-16 14:53:50|2434.3|2434.3|2434.3|2434.3|2434.3|2434.3|2434.3|2434.3|0
1647442440000|2022-03-16 14:54:00|2434.41|2434.41|2434.19|2434.19|2434.41|2434.41|2434.19|2434.19|0
1647442450000|2022-03-16 14:54:10|2433.66|2433.66|2433.73|2433.73|2433.73|2433.73|2433.66|2433.66|0
1647442460000|2022-03-16 14:54:20|2433.85|2433.85|2435.35|2435.35|2435.35|2435.35|2433.85|2433.85|0
1647442470000|2022-03-16 14:54:30|2435.47|2435.47|2435.58|2435.58|2435.58|2435.58|2435.47|2435.47|0
1647442480000|2022-03-16 14:54:40|2435.42|2435.42|2435.76|2435.76|2435.76|2435.76|2435.42|2435.42|0
1647442490000|2022-03-16 14:54:50|2435.82|2435.82|2435.82|2435.82|2435.82|2435.82|2435.82|2435.82|0
1647442500000|2022-03-16 14:55:00|2435.86|2435.86|2436.03|2436.03|2436.03|2436.03|2435.86|2435.86|0
1647442510000|2022-03-16 14:55:10|2436.51|2436.51|2436.51|2436.51|2436.51|2436.51|2436.51|2436.51|0
1647442520000|2022-03-16 14:55:20|2436.43|2436.43|2435.93|2435.93|2436.43|2436.43|2435.93|2435.93|0
1647442530000|2022-03-16 14:55:30|2435.77|2435.77|2435.45|2435.45|2435.77|2435.77|2435.45|2435.45|0
1647442540000|2022-03-16 14:55:40|2435.37|2435.37|2435.56|2435.56|2435.62|2435.62|2435.37|2435.37|0
1647442550000|2022-03-16 14:55:50|2435.45|2435.45|2435.34|2435.34|2435.45|2435.45|2435.34|2435.34|0
1647442560000|2022-03-16 14:56:00|2435.11|2435.11|2435.11|2435.11|2435.11|2435.11|2435.11|2435.11|0
1647442570000|2022-03-16 14:56:10|2435.18|2435.18|2435.18|2435.18|2435.61|2435.61|2435.18|2435.18|0
1647442580000|2022-03-16 14:56:20|2435.4|2435.4|2435.68|2435.68|2435.68|2435.68|2435.25|2435.25|0
1647442590000|2022-03-16 14:56:30|2435.81|2435.81|2435.81|2435.81|2435.81|2435.81|2435.81|2435.81|0
1647442610000|2022-03-16 14:56:50|2435.7|2435.7|2435.36|2435.36|2435.7|2435.7|2435.36|2435.36|0
1647442620000|2022-03-16 14:57:00|2435.25|2435.25|2434.41|2434.41|2435.25|2435.25|2434.41|2434.41|0
1647442630000|2022-03-16 14:57:10|2434.48|2434.48|2434.49|2434.49|2434.49|2434.49|2434.41|2434.41|0
1647442640000|2022-03-16 14:57:20|2434.56|2434.56|2435.56|2435.56|2435.56|2435.56|2434.56|2434.56|0
1647442650000|2022-03-16 14:57:30|2435.08|2435.08|2435.08|2435.08|2435.08|2435.08|2435.08|2435.08|0
1647442660000|2022-03-16 14:57:40|2435.26|2435.26|2435.26|2435.26|2435.26|2435.26|2435.26|2435.26|0
1647442670000|2022-03-16 14:57:50|2435.1|2435.1|2434.94|2434.94|2435.1|2435.1|2434.94|2434.94|0
1647442680000|2022-03-16 14:58:00|2434.89|2434.89|2435.04|2435.04|2435.04|2435.04|2434.89|2434.89|0
1647442690000|2022-03-16 14:58:10|2435.16|2435.16|2436.51|2436.51|2436.51|2436.51|2435.16|2435.16|0
1647442700000|2022-03-16 14:58:20|2436.55|2436.55|2436.55|2436.55|2436.55|2436.55|2436.55|2436.55|0
1647442710000|2022-03-16 14:58:30|2436.62|2436.62|2436.62|2436.62|2436.62|2436.62|2436.62|2436.62|0
1647442720000|2022-03-16 14:58:40|2436.56|2436.56|2436.56|2436.56|2436.56|2436.56|2436.56|2436.56|0
1647442730000|2022-03-16 14:58:50|2436.72|2436.72|2437.4|2437.4|2437.55|2437.55|2436.65|2436.65|0
1647442740000|2022-03-16 14:59:00|2437.25|2437.25|2437.3|2437.3|2437.32|2437.32|2437.05|2437.05|0
1647442750000|2022-03-16 14:59:10|2437.16|2437.16|2437.81|2437.81|2437.88|2437.88|2437.16|2437.16|0
1647442760000|2022-03-16 14:59:20|2438.06|2438.06|2440.24|2440.24|2440.87|2440.87|2438.06|2438.06|0
1647442770000|2022-03-16 14:59:30|2440.36|2440.36|2439.54|2439.54|2440.36|2440.36|2439.54|2439.54|0
1647442780000|2022-03-16 14:59:40|2439.62|2439.62|2438.89|2438.89|2439.62|2439.62|2438.81|2438.81|0
1647442790000|2022-03-16 14:59:50|2439.02|2439.02|2439.35|2439.35|2439.35|2439.35|2439.02|2439.02|0
1647442800000|2022-03-16 15:00:00|2439.46|2439.46|2439.39|2439.39|2439.46|2439.46|2439.39|2439.39|0
1647442810000|2022-03-16 15:00:10|2439.31|2439.31|2440.04|2440.04|2440.04|2440.04|2439.31|2439.31|0
1647442820000|2022-03-16 15:00:20|2440.16|2440.16|2440.71|2440.71|2440.71|2440.71|2440.16|2440.16|0
1647442830000|2022-03-16 15:00:30|2441.04|2441.04|2441.38|2441.38|2441.38|2441.38|2440.83|2440.83|0
1647442840000|2022-03-16 15:00:40|2441.12|2441.12|2441.14|2441.14|2441.46|2441.46|2441.12|2441.12|0
1647442850000|2022-03-16 15:00:50|2441.03|2441.03|2440.44|2440.44|2441.03|2441.03|2440.44|2440.44|0
1647442860000|2022-03-16 15:01:00|2440.39|2440.39|2440.32|2440.32|2440.39|2440.39|2440.32|2440.32|0
1647442870000|2022-03-16 15:01:10|2440.38|2440.38|2439.82|2439.82|2440.38|2440.38|2439.82|2439.82|0
1647442880000|2022-03-16 15:01:20|2439.69|2439.69|2439.31|2439.31|2439.69|2439.69|2439.31|2439.31|0
1647442890000|2022-03-16 15:01:30|2439.19|2439.19|2439.9|2439.9|2439.9|2439.9|2439.19|2439.19|0
1647442900000|2022-03-16 15:01:40|2440.11|2440.11|2437.21|2437.21|2440.15|2440.15|2437.14|2437.14|0
1647442910000|2022-03-16 15:01:50|2437.29|2437.29|2437.65|2437.65|2438.07|2438.07|2436.87|2436.87|0
1647442920000|2022-03-16 15:02:00|2437.89|2437.89|2438.71|2438.71|2438.71|2438.71|2437.89|2437.89|0
1647442930000|2022-03-16 15:02:10|2439.11|2439.11|2439.36|2439.36|2440.25|2440.25|2439.11|2439.11|0
1647442940000|2022-03-16 15:02:20|2439.52|2439.52|2439.43|2439.43|2439.56|2439.56|2439.43|2439.43|0
1647442950000|2022-03-16 15:02:30|2439.69|2439.69|2440.4|2440.4|2440.4|2440.4|2439.69|2439.69|0
1647442960000|2022-03-16 15:02:40|2440.36|2440.36|2440.88|2440.88|2440.88|2440.88|2440.36|2440.36|0
1647442970000|2022-03-16 15:02:50|2440.77|2440.77|2440.77|2440.77|2440.77|2440.77|2440.77|2440.77|0
1647442980000|2022-03-16 15:03:00|2440.7|2440.7|2440.72|2440.72|2440.72|2440.72|2440.66|2440.66|0
1647442990000|2022-03-16 15:03:10|2440.76|2440.76|2440.93|2440.93|2440.96|2440.96|2440.76|2440.76|0
1647443000000|2022-03-16 15:03:20|2441.13|2441.13|2442.46|2442.46|2442.49|2442.49|2441.13|2441.13|0
1647443010000|2022-03-16 15:03:30|2442.14|2442.14|2442.47|2442.47|2442.47|2442.47|2442.14|2442.14|0
1647443020000|2022-03-16 15:03:40|2442.12|2442.12|2442.2|2442.2|2442.2|2442.2|2442.12|2442.12|0
1647443030000|2022-03-16 15:03:50|2442.43|2442.43|2442.43|2442.43|2442.43|2442.43|2442.43|2442.43|0
1647443040000|2022-03-16 15:04:00|2442.54|2442.54|2442.49|2442.49|2442.54|2442.54|2442.49|2442.49|0
1647443050000|2022-03-16 15:04:10|2442.56|2442.56|2442.63|2442.63|2442.63|2442.63|2442.56|2442.56|0
1647443060000|2022-03-16 15:04:20|2442.7|2442.7|2443.18|2443.18|2443.18|2443.18|2442.7|2442.7|0
1647443070000|2022-03-16 15:04:30|2443.25|2443.25|2443.25|2443.25|2443.25|2443.25|2443.25|2443.25|0
1647443080000|2022-03-16 15:04:40|2443.57|2443.57|2444.54|2444.54|2444.61|2444.61|2443.57|2443.57|0
1647443090000|2022-03-16 15:04:50|2444.27|2444.27|2444.08|2444.08|2444.27|2444.27|2444.08|2444.08|0
1647443100000|2022-03-16 15:05:00|2443.92|2443.92|2443.43|2443.43|2443.92|2443.92|2443.43|2443.43|0
1647443110000|2022-03-16 15:05:10|2443.39|2443.39|2442.93|2442.93|2443.39|2443.39|2442.89|2442.89|0
1647443120000|2022-03-16 15:05:20|2442.62|2442.62|2442.62|2442.62|2442.62|2442.62|2442.62|2442.62|0
1647443130000|2022-03-16 15:05:30|2442.27|2442.27|2441.04|2441.04|2442.27|2442.27|2441.04|2441.04|0
1647443140000|2022-03-16 15:05:40|2440.98|2440.98|2441.27|2441.27|2441.27|2441.27|2440.92|2440.92|0
1647443150000|2022-03-16 15:05:50|2441.41|2441.41|2441.41|2441.41|2441.41|2441.41|2441.41|2441.41|0
1647443160000|2022-03-16 15:06:00|2441.33|2441.33|2441.29|2441.29|2441.46|2441.46|2441.29|2441.29|0
1647443180000|2022-03-16 15:06:20|2441.51|2441.51|2441.51|2441.51|2441.51|2441.51|2441.51|2441.51|0
1647443190000|2022-03-16 15:06:30|2441.77|2441.77|2441.22|2441.22|2441.77|2441.77|2441.22|2441.22|0
1647443200000|2022-03-16 15:06:40|2441.07|2441.07|2440.93|2440.93|2441.07|2441.07|2440.83|2440.83|0
1647443210000|2022-03-16 15:06:50|2441.06|2441.06|2441.1|2441.1|2441.1|2441.1|2441.06|2441.06|0
1647443220000|2022-03-16 15:07:00|2441.58|2441.58|2441.58|2441.58|2441.58|2441.58|2441.58|2441.58|0
1647443230000|2022-03-16 15:07:10|2441.66|2441.66|2441.8|2441.8|2441.8|2441.8|2441.62|2441.62|0
1647443240000|2022-03-16 15:07:20|2441.64|2441.64|2441.56|2441.56|2441.64|2441.64|2441.56|2441.56|0
1647443260000|2022-03-16 15:07:40|2441.43|2441.43|2441.43|2441.43|2441.43|2441.43|2441.43|2441.43|0
1647443270000|2022-03-16 15:07:50|2441.32|2441.32|2441.26|2441.26|2441.32|2441.32|2441.1|2441.1|0
1647443290000|2022-03-16 15:08:10|2441.14|2441.14|2441.14|2441.14|2441.14|2441.14|2441.14|2441.14|0
1647443300000|2022-03-16 15:08:20|2441.25|2441.25|2441.25|2441.25|2441.25|2441.25|2441.25|2441.25|0
1647443310000|2022-03-16 15:08:30|2441.01|2441.01|2440.82|2440.82|2441.01|2441.01|2440.82|2440.82|0
1647443320000|2022-03-16 15:08:40|2440.69|2440.69|2440.2|2440.2|2440.69|2440.69|2440.2|2440.2|0
1647443330000|2022-03-16 15:08:50|2440.13|2440.13|2439.88|2439.88|2440.31|2440.31|2439.88|2439.88|0
1647443340000|2022-03-16 15:09:00|2439.81|2439.81|2437.69|2437.69|2439.81|2439.81|2437.69|2437.69|0
1647443350000|2022-03-16 15:09:10|2437.53|2437.53|2436.73|2436.73|2437.53|2437.53|2436.73|2436.73|0
1647443360000|2022-03-16 15:09:20|2436.89|2436.89|2436.89|2436.89|2436.89|2436.89|2436.89|2436.89|0
1647443370000|2022-03-16 15:09:30|2437.03|2437.03|2438.03|2438.03|2438.03|2438.03|2437.03|2437.03|0
1647443380000|2022-03-16 15:09:40|2437.95|2437.95|2437.84|2437.84|2437.95|2437.95|2437.84|2437.84|0
1647443390000|2022-03-16 15:09:50|2437.92|2437.92|2437.92|2437.92|2437.92|2437.92|2437.92|2437.92|0
1647443400000|2022-03-16 15:10:00|2438.03|2438.03|2438.99|2438.99|2438.99|2438.99|2438.03|2438.03|0
1647443410000|2022-03-16 15:10:10|2439.23|2439.23|2439.07|2439.07|2439.23|2439.23|2439.07|2439.07|0
1647443420000|2022-03-16 15:10:20|2439.14|2439.14|2439.54|2439.54|2439.54|2439.54|2439.14|2439.14|0
1647443430000|2022-03-16 15:10:30|2439.67|2439.67|2439.67|2439.67|2439.67|2439.67|2439.67|2439.67|0
1647443440000|2022-03-16 15:10:40|2439.75|2439.75|2440.24|2440.24|2440.24|2440.24|2439.75|2439.75|0
1647443450000|2022-03-16 15:10:50|2440.52|2440.52|2441.46|2441.46|2441.46|2441.46|2440.52|2440.52|0
1647443460000|2022-03-16 15:11:00|2441.52|2441.52|2441.73|2441.73|2441.73|2441.73|2441.52|2441.52|0
1647443470000|2022-03-16 15:11:10|2441.52|2441.52|2441.52|2441.52|2441.52|2441.52|2441.52|2441.52|0
1647443480000|2022-03-16 15:11:20|2441.64|2441.64|2441.59|2441.59|2441.71|2441.71|2441.59|2441.59|0
1647443490000|2022-03-16 15:11:30|2441.52|2441.52|2441.52|2441.52|2441.52|2441.52|2441.52|2441.52|0
1647443500000|2022-03-16 15:11:40|2441.79|2441.79|2441.79|2441.79|2441.79|2441.79|2441.79|2441.79|0
1647443510000|2022-03-16 15:11:50|2442.41|2442.41|2442.41|2442.41|2442.41|2442.41|2442.41|2442.41|0
1647443530000|2022-03-16 15:12:10|2442.55|2442.55|2442.81|2442.81|2442.81|2442.81|2442.55|2442.55|0
1647443540000|2022-03-16 15:12:20|2442.85|2442.85|2444.19|2444.19|2444.19|2444.19|2442.81|2442.81|0
1647443550000|2022-03-16 15:12:30|2444.02|2444.02|2444.02|2444.02|2444.02|2444.02|2444.02|2444.02|0
1647443560000|2022-03-16 15:12:40|2444.49|2444.49|2443.95|2443.95|2444.49|2444.49|2443.95|2443.95|0
1647443570000|2022-03-16 15:12:50|2443.65|2443.65|2443.61|2443.61|2443.65|2443.65|2443.53|2443.53|0
1647443580000|2022-03-16 15:13:00|2443.65|2443.65|2443.72|2443.72|2443.72|2443.72|2443.65|2443.65|0
1647443590000|2022-03-16 15:13:10|2443.65|2443.65|2443.64|2443.64|2443.65|2443.65|2443.56|2443.56|0
1647443610000|2022-03-16 15:13:30|2443.87|2443.87|2443.87|2443.87|2443.87|2443.87|2443.87|2443.87|0
1647443620000|2022-03-16 15:13:40|2443.79|2443.79|2443.72|2443.72|2443.79|2443.79|2443.72|2443.72|0
1647443640000|2022-03-16 15:14:00|2443.82|2443.82|2443.59|2443.59|2443.82|2443.82|2443.59|2443.59|0
1647443670000|2022-03-16 15:14:30|2443.84|2443.84|2443.85|2443.85|2443.85|2443.85|2443.78|2443.78|0
1647443680000|2022-03-16 15:14:40|2443.93|2443.93|2444.31|2444.31|2444.31|2444.31|2443.93|2443.93|0
1647443690000|2022-03-16 15:14:50|2444.36|2444.36|2444.67|2444.67|2444.67|2444.67|2444.36|2444.36|0
1647443700000|2022-03-16 15:15:00|2444.79|2444.79|2445.29|2445.29|2445.35|2445.35|2444.79|2444.79|0
1647443710000|2022-03-16 15:15:10|2445.23|2445.23|2444.43|2444.43|2445.23|2445.23|2444.37|2444.37|0
1647443720000|2022-03-16 15:15:20|2444.74|2444.74|2444.9|2444.9|2444.9|2444.9|2444.74|2444.74|0
1647443730000|2022-03-16 15:15:30|2445.11|2445.11|2445.46|2445.46|2445.46|2445.46|2445|2445|0
1647443740000|2022-03-16 15:15:40|2445.42|2445.42|2444.27|2444.27|2445.42|2445.42|2444.27|2444.27|0
1647443750000|2022-03-16 15:15:50|2444.04|2444.04|2444.04|2444.04|2444.04|2444.04|2444.04|2444.04|0
1647443760000|2022-03-16 15:16:00|2444.12|2444.12|2444.62|2444.62|2444.62|2444.62|2444.12|2444.12|0
1647443770000|2022-03-16 15:16:10|2444.57|2444.57|2444.78|2444.78|2444.78|2444.78|2444.57|2444.57|0
1647443790000|2022-03-16 15:16:30|2444.67|2444.67|2443.65|2443.65|2444.67|2444.67|2443.65|2443.65|0
1647443800000|2022-03-16 15:16:40|2443.76|2443.76|2443.76|2443.76|2443.76|2443.76|2443.76|2443.76|0
1647443810000|2022-03-16 15:16:50|2443.61|2443.61|2443.05|2443.05|2443.61|2443.61|2443.05|2443.05|0
1647443820000|2022-03-16 15:17:00|2442.79|2442.79|2442.79|2442.79|2442.79|2442.79|2442.79|2442.79|0
1647443840000|2022-03-16 15:17:20|2442.86|2442.86|2442.58|2442.58|2442.86|2442.86|2442.58|2442.58|0
1647443880000|2022-03-16 15:18:00|2442.26|2442.26|2441.11|2441.11|2442.26|2442.26|2440.99|2440.99|0
1647443890000|2022-03-16 15:18:10|2441.23|2441.23|2441.15|2441.15|2441.23|2441.23|2441.07|2441.07|0
1647443910000|2022-03-16 15:18:30|2441|2441|2440.94|2440.94|2441.14|2441.14|2440.94|2440.94|0
1647443930000|2022-03-16 15:18:50|2440.78|2440.78|2440.38|2440.38|2440.78|2440.78|2440.38|2440.38|0
1647443940000|2022-03-16 15:19:00|2440.28|2440.28|2439.14|2439.14|2440.28|2440.28|2439.08|2439.08|0
1647443950000|2022-03-16 15:19:10|2439.08|2439.08|2439.07|2439.07|2439.19|2439.19|2439.03|2439.03|0
1647443960000|2022-03-16 15:19:20|2438.99|2438.99|2439.3|2439.3|2439.3|2439.3|2438.99|2438.99|0
1647443970000|2022-03-16 15:19:30|2439.27|2439.27|2439.05|2439.05|2439.27|2439.27|2439.05|2439.05|0
1647443990000|2022-03-16 15:19:50|2439.13|2439.13|2439.54|2439.54|2439.54|2439.54|2439.13|2439.13|0
1647444000000|2022-03-16 15:20:00|2439.61|2439.61|2440.61|2440.61|2440.61|2440.61|2439.61|2439.61|0
1647444010000|2022-03-16 15:20:10|2440.68|2440.68|2440.24|2440.24|2440.68|2440.68|2440.24|2440.24|0
1647444020000|2022-03-16 15:20:20|2440.47|2440.47|2440.24|2440.24|2440.47|2440.47|2440.15|2440.15|0
1647444040000|2022-03-16 15:20:40|2440.39|2440.39|2440.39|2440.39|2440.39|2440.39|2440.39|2440.39|0
1647444050000|2022-03-16 15:20:50|2440.53|2440.53|2440.84|2440.84|2441|2441|2440.53|2440.53|0
1647444060000|2022-03-16 15:21:00|2441|2441|2440.95|2440.95|2441.06|2441.06|2440.95|2440.95|0
1647444070000|2022-03-16 15:21:10|2440.81|2440.81|2440.76|2440.76|2440.81|2440.81|2440.55|2440.55|0
1647444080000|2022-03-16 15:21:20|2440.84|2440.84|2441|2441|2441|2441|2440.84|2440.84|0
1647444090000|2022-03-16 15:21:30|2441.08|2441.08|2441.19|2441.19|2441.19|2441.19|2441.08|2441.08|0
1647444100000|2022-03-16 15:21:40|2441.47|2441.47|2441.51|2441.51|2441.51|2441.51|2441.41|2441.41|0
1647444110000|2022-03-16 15:21:50|2441.19|2441.19|2441.19|2441.19|2441.19|2441.19|2441.19|2441.19|0
1647444130000|2022-03-16 15:22:10|2441.04|2441.04|2440.97|2440.97|2441.04|2441.04|2440.97|2440.97|0
1647444140000|2022-03-16 15:22:20|2441.2|2441.2|2441.2|2441.2|2441.2|2441.2|2441.2|2441.2|0
1647444150000|2022-03-16 15:22:30|2441.46|2441.46|2441.46|2441.46|2441.46|2441.46|2441.46|2441.46|0
1647444160000|2022-03-16 15:22:40|2441.77|2441.77|2442.05|2442.05|2442.05|2442.05|2441.77|2441.77|0
1647444170000|2022-03-16 15:22:50|2442.27|2442.27|2441.34|2441.34|2442.27|2442.27|2441.34|2441.34|0
1647444180000|2022-03-16 15:23:00|2441.4|2441.4|2441.4|2441.4|2441.4|2441.4|2441.4|2441.4|0
1647444200000|2022-03-16 15:23:20|2441.72|2441.72|2441.95|2441.95|2441.95|2441.95|2441.72|2441.72|0
1647444210000|2022-03-16 15:23:30|2442.08|2442.08|2442.16|2442.16|2442.16|2442.16|2442.08|2442.08|0
1647444220000|2022-03-16 15:23:40|2442.32|2442.32|2442.32|2442.32|2442.32|2442.32|2442.32|2442.32|0
1647444240000|2022-03-16 15:24:00|2442.39|2442.39|2442.19|2442.19|2442.46|2442.46|2442.19|2442.19|0
1647444250000|2022-03-16 15:24:10|2442.24|2442.24|2442.24|2442.24|2442.24|2442.24|2442.24|2442.24|0
1647444260000|2022-03-16 15:24:20|2442.32|2442.32|2442.04|2442.04|2442.32|2442.32|2442.04|2442.04|0
1647444270000|2022-03-16 15:24:30|2442.12|2442.12|2441.71|2441.71|2442.12|2442.12|2441.71|2441.71|0
1647444280000|2022-03-16 15:24:40|2441.75|2441.75|2441.87|2441.87|2441.87|2441.87|2441.75|2441.75|0
1647444300000|2022-03-16 15:25:00|2442.03|2442.03|2441.94|2441.94|2442.03|2442.03|2441.83|2441.83|0
1647444310000|2022-03-16 15:25:10|2442.1|2442.1|2442.03|2442.03|2442.1|2442.1|2441.87|2441.87|0
1647444320000|2022-03-16 15:25:20|2441.8|2441.8|2441.29|2441.29|2441.8|2441.8|2441.18|2441.18|0
1647444330000|2022-03-16 15:25:30|2441.21|2441.21|2440.16|2440.16|2441.21|2441.21|2440.16|2440.16|0
1647444340000|2022-03-16 15:25:40|2440.24|2440.24|2440.27|2440.27|2440.27|2440.27|2440.24|2440.24|0
1647444350000|2022-03-16 15:25:50|2440.33|2440.33|2440.33|2440.33|2440.33|2440.33|2440.33|2440.33|0
1647444360000|2022-03-16 15:26:00|2440.41|2440.41|2440.41|2440.41|2440.41|2440.41|2440.41|2440.41|0
1647444370000|2022-03-16 15:26:10|2440.48|2440.48|2440.6|2440.6|2440.6|2440.6|2440.48|2440.48|0
1647444380000|2022-03-16 15:26:20|2440.29|2440.29|2440.14|2440.14|2440.29|2440.29|2440.14|2440.14|0
1647444390000|2022-03-16 15:26:30|2440.29|2440.29|2440.29|2440.29|2440.29|2440.29|2440.29|2440.29|0
1647444420000|2022-03-16 15:27:00|2440.61|2440.61|2440.29|2440.29|2440.68|2440.68|2440.29|2440.29|0
1647444430000|2022-03-16 15:27:10|2440.17|2440.17|2439.94|2439.94|2440.17|2440.17|2439.94|2439.94|0
1647444440000|2022-03-16 15:27:20|2440.07|2440.07|2440.07|2440.07|2440.07|2440.07|2440.07|2440.07|0
1647444450000|2022-03-16 15:27:30|2439.93|2439.93|2439.88|2439.88|2439.93|2439.93|2439.88|2439.88|0
1647444460000|2022-03-16 15:27:40|2439.61|2439.61|2439.5|2439.5|2439.61|2439.61|2439.5|2439.5|0
1647444480000|2022-03-16 15:28:00|2439.58|2439.58|2439.58|2439.58|2439.58|2439.58|2439.58|2439.58|0
1647444490000|2022-03-16 15:28:10|2439.42|2439.42|2439.07|2439.07|2439.45|2439.45|2438.98|2438.98|0
1647444500000|2022-03-16 15:28:20|2438.67|2438.67|2438.67|2438.67|2438.67|2438.67|2438.67|2438.67|0
1647444510000|2022-03-16 15:28:30|2438.6|2438.6|2438.71|2438.71|2438.71|2438.71|2438.6|2438.6|0
1647444520000|2022-03-16 15:28:40|2438.85|2438.85|2438.85|2438.85|2438.85|2438.85|2438.85|2438.85|0
1647444530000|2022-03-16 15:28:50|2438.82|2438.82|2439.39|2439.39|2439.39|2439.39|2438.82|2438.82|0
1647444540000|2022-03-16 15:29:00|2439.55|2439.55|2439.05|2439.05|2439.59|2439.59|2439.05|2439.05|0
1647444550000|2022-03-16 15:29:10|2438.93|2438.93|2438.91|2438.91|2438.93|2438.93|2438.69|2438.69|0
1647444560000|2022-03-16 15:29:20|2439.02|2439.02|2439.1|2439.1|2439.1|2439.1|2439.02|2439.02|0
1647444570000|2022-03-16 15:29:30|2438.99|2438.99|2439.31|2439.31|2439.31|2439.31|2438.99|2438.99|0
1647444590000|2022-03-16 15:29:50|2439.28|2439.28|2439.84|2439.84|2439.84|2439.84|2439.28|2439.28|0
1647444600000|2022-03-16 15:30:00|2439.98|2439.98|2441.4|2441.4|2441.72|2441.72|2439.98|2439.98|0
1647444610000|2022-03-16 15:30:10|2441.28|2441.28|2441.28|2441.28|2441.28|2441.28|2441.28|2441.28|0
1647444620000|2022-03-16 15:30:20|2441.17|2441.17|2440.72|2440.72|2441.78|2441.78|2440.72|2440.72|0
1647444630000|2022-03-16 15:30:30|2441.05|2441.05|2441.16|2441.16|2441.16|2441.16|2441.05|2441.05|0
1647444640000|2022-03-16 15:30:40|2441.27|2441.27|2441.41|2441.41|2441.63|2441.63|2441.27|2441.27|0
1647444660000|2022-03-16 15:31:00|2441.3|2441.3|2441.3|2441.3|2441.3|2441.3|2441.3|2441.3|0
1647444670000|2022-03-16 15:31:10|2441.35|2441.35|2441.3|2441.3|2441.35|2441.35|2441.3|2441.3|0
1647444690000|2022-03-16 15:31:30|2441.58|2441.58|2441.58|2441.58|2441.58|2441.58|2441.58|2441.58|0
1647444720000|2022-03-16 15:32:00|2440.46|2440.46|2439.85|2439.85|2440.46|2440.46|2439.6|2439.6|0
1647444730000|2022-03-16 15:32:10|2439.79|2439.79|2439.79|2439.79|2439.79|2439.79|2439.79|2439.79|0
1647444740000|2022-03-16 15:32:20|2439.86|2439.86|2439.18|2439.18|2440|2440|2439.18|2439.18|0
1647444750000|2022-03-16 15:32:30|2439.29|2439.29|2439.29|2439.29|2439.29|2439.29|2439.29|2439.29|0
1647444760000|2022-03-16 15:32:40|2439.44|2439.44|2439.44|2439.44|2439.44|2439.44|2439.44|2439.44|0
1647444780000|2022-03-16 15:33:00|2439.21|2439.21|2439.18|2439.18|2439.21|2439.21|2438.63|2438.63|0
1647444790000|2022-03-16 15:33:10|2439.24|2439.24|2439.3|2439.3|2439.3|2439.3|2439.24|2439.24|0
1647444810000|2022-03-16 15:33:30|2439.22|2439.22|2439.22|2439.22|2439.22|2439.22|2439.22|2439.22|0
1647444820000|2022-03-16 15:33:40|2439.36|2439.36|2439.36|2439.36|2439.36|2439.36|2439.36|2439.36|0
1647444830000|2022-03-16 15:33:50|2439.42|2439.42|2439.34|2439.34|2439.42|2439.42|2439.34|2439.34|0
1647444840000|2022-03-16 15:34:00|2439.29|2439.29|2439.08|2439.08|2439.29|2439.29|2439.08|2439.08|0
1647444850000|2022-03-16 15:34:10|2439.12|2439.12|2439.12|2439.12|2439.12|2439.12|2439.12|2439.12|0
1647444860000|2022-03-16 15:34:20|2439.2|2439.2|2439.2|2439.2|2439.2|2439.2|2439.2|2439.2|0
1647444870000|2022-03-16 15:34:30|2439.27|2439.27|2439.14|2439.14|2439.27|2439.27|2439.14|2439.14|0
1647444890000|2022-03-16 15:34:50|2439.08|2439.08|2439.08|2439.08|2439.08|2439.08|2439.08|2439.08|0
1647444900000|2022-03-16 15:35:00|2439.21|2439.21|2439.28|2439.28|2439.28|2439.28|2439.21|2439.21|0
1647444910000|2022-03-16 15:35:10|2439.21|2439.21|2438.7|2438.7|2439.21|2439.21|2438.7|2438.7|0
1647444930000|2022-03-16 15:35:30|2438.74|2438.74|2438.74|2438.74|2438.74|2438.74|2438.74|2438.74|0
1647444940000|2022-03-16 15:35:40|2438.81|2438.81|2439.29|2439.29|2439.29|2439.29|2438.81|2438.81|0
1647444950000|2022-03-16 15:35:50|2439.43|2439.43|2439.54|2439.54|2439.54|2439.54|2439.43|2439.43|0
1647444960000|2022-03-16 15:36:00|2439.48|2439.48|2437.42|2437.42|2439.48|2439.48|2437.42|2437.42|0
1647444970000|2022-03-16 15:36:10|2437.35|2437.35|2437.24|2437.24|2437.35|2437.35|2437.13|2437.13|0
1647444980000|2022-03-16 15:36:20|2437.21|2437.21|2436.96|2436.96|2437.44|2437.44|2436.96|2436.96|0
1647444990000|2022-03-16 15:36:30|2437.04|2437.04|2438.15|2438.15|2438.15|2438.15|2437.04|2437.04|0
1647445000000|2022-03-16 15:36:40|2438.22|2438.22|2438.22|2438.22|2438.22|2438.22|2438.22|2438.22|0
1647445010000|2022-03-16 15:36:50|2438.29|2438.29|2438.29|2438.29|2438.29|2438.29|2438.29|2438.29|0
1647445020000|2022-03-16 15:37:00|2438.77|2438.77|2439.34|2439.34|2439.34|2439.34|2438.77|2438.77|0
1647445030000|2022-03-16 15:37:10|2439.47|2439.47|2439.58|2439.58|2439.58|2439.58|2439.47|2439.47|0
1647445050000|2022-03-16 15:37:30|2439.45|2439.45|2438.38|2438.38|2439.45|2439.45|2438.38|2438.38|0
1647445060000|2022-03-16 15:37:40|2438.16|2438.16|2438.16|2438.16|2438.16|2438.16|2438.16|2438.16|0
1647445070000|2022-03-16 15:37:50|2438.38|2438.38|2437.75|2437.75|2438.42|2438.42|2437.75|2437.75|0
1647445080000|2022-03-16 15:38:00|2437.69|2437.69|2435.35|2435.35|2437.69|2437.69|2435.35|2435.35|0
1647445090000|2022-03-16 15:38:10|2435.12|2435.12|2434.98|2434.98|2435.12|2435.12|2434.98|2434.98|0
1647445100000|2022-03-16 15:38:20|2435.13|2435.13|2436.67|2436.67|2436.74|2436.74|2435.02|2435.02|0
1647445110000|2022-03-16 15:38:30|2436.83|2436.83|2436.68|2436.68|2436.83|2436.83|2436.68|2436.68|0
1647445120000|2022-03-16 15:38:40|2436.76|2436.76|2436.76|2436.76|2436.76|2436.76|2436.76|2436.76|0
1647445130000|2022-03-16 15:38:50|2436.49|2436.49|2436.49|2436.49|2436.49|2436.49|2436.49|2436.49|0
1647445140000|2022-03-16 15:39:00|2436.54|2436.54|2436.54|2436.54|2436.54|2436.54|2436.54|2436.54|0
1647445160000|2022-03-16 15:39:20|2436.61|2436.61|2436.61|2436.61|2436.61|2436.61|2436.61|2436.61|0
1647445170000|2022-03-16 15:39:30|2436.45|2436.45|2436.45|2436.45|2436.45|2436.45|2436.45|2436.45|0
1647445180000|2022-03-16 15:39:40|2436.51|2436.51|2436.84|2436.84|2436.84|2436.84|2436.51|2436.51|0
1647445190000|2022-03-16 15:39:50|2436.9|2436.9|2437.52|2437.52|2437.63|2437.63|2436.9|2436.9|0
1647445200000|2022-03-16 15:40:00|2437.41|2437.41|2437.45|2437.45|2437.52|2437.52|2437.27|2437.27|0
1647445210000|2022-03-16 15:40:10|2437.38|2437.38|2437.46|2437.46|2437.46|2437.46|2437.38|2437.38|0
1647445220000|2022-03-16 15:40:20|2437.27|2437.27|2436.52|2436.52|2437.27|2437.27|2436.52|2436.52|0
1647445230000|2022-03-16 15:40:30|2436.41|2436.41|2436.52|2436.52|2436.52|2436.52|2436.3|2436.3|0
1647445240000|2022-03-16 15:40:40|2436.63|2436.63|2436.32|2436.32|2436.63|2436.63|2436.32|2436.32|0
1647445250000|2022-03-16 15:40:50|2436.08|2436.08|2435.1|2435.1|2436.08|2436.08|2435.1|2435.1|0
1647445260000|2022-03-16 15:41:00|2434.76|2434.76|2433.98|2433.98|2434.76|2434.76|2433.98|2433.98|0
1647445270000|2022-03-16 15:41:10|2434.3|2434.3|2434.37|2434.37|2434.37|2434.37|2434.3|2434.3|0
1647445280000|2022-03-16 15:41:20|2434.53|2434.53|2434.53|2434.53|2434.53|2434.53|2434.53|2434.53|0
1647445300000|2022-03-16 15:41:40|2434.31|2434.31|2434.9|2434.9|2434.9|2434.9|2434.31|2434.31|0
1647445310000|2022-03-16 15:41:50|2435.02|2435.02|2435.13|2435.13|2435.13|2435.13|2435.02|2435.02|0
1647445320000|2022-03-16 15:42:00|2434.9|2434.9|2434.9|2434.9|2434.9|2434.9|2434.9|2434.9|0
1647445330000|2022-03-16 15:42:10|2435.02|2435.02|2435.02|2435.02|2435.02|2435.02|2435.02|2435.02|0
1647445340000|2022-03-16 15:42:20|2435.13|2435.13|2435.13|2435.13|2435.13|2435.13|2434.96|2434.96|0
1647445350000|2022-03-16 15:42:30|2435.21|2435.21|2436.03|2436.03|2436.03|2436.03|2435.21|2435.21|0
1647445360000|2022-03-16 15:42:40|2436.5|2436.5|2435.9|2435.9|2436.5|2436.5|2435.9|2435.9|0
1647445390000|2022-03-16 15:43:10|2435.83|2435.83|2435.77|2435.77|2435.83|2435.83|2435.77|2435.77|0
1647445400000|2022-03-16 15:43:20|2435.51|2435.51|2435.51|2435.51|2435.51|2435.51|2435.51|2435.51|0
1647445410000|2022-03-16 15:43:30|2435.77|2435.77|2435.91|2435.91|2435.91|2435.91|2435.77|2435.77|0
1647445420000|2022-03-16 15:43:40|2435.83|2435.83|2434.97|2434.97|2435.83|2435.83|2434.97|2434.97|0
1647445440000|2022-03-16 15:44:00|2435.04|2435.04|2433.94|2433.94|2435.04|2435.04|2433.94|2433.94|0
1647445450000|2022-03-16 15:44:10|2433.82|2433.82|2433.82|2433.82|2433.82|2433.82|2433.82|2433.82|0
1647445460000|2022-03-16 15:44:20|2433.94|2433.94|2433.94|2433.94|2433.94|2433.94|2433.94|2433.94|0
1647445470000|2022-03-16 15:44:30|2434.01|2434.01|2434.91|2434.91|2435.02|2435.02|2434.01|2434.01|0
1647445480000|2022-03-16 15:44:40|2434.59|2434.59|2434.28|2434.28|2434.59|2434.59|2434.28|2434.28|0
1647445500000|2022-03-16 15:45:00|2434.2|2434.2|2434.05|2434.05|2434.2|2434.2|2433.98|2433.98|0
1647445510000|2022-03-16 15:45:10|2434.19|2434.19|2434.19|2434.19|2434.19|2434.19|2434.19|2434.19|0
1647445520000|2022-03-16 15:45:20|2434.41|2434.41|2434.41|2434.41|2434.41|2434.41|2434.41|2434.41|0
1647445530000|2022-03-16 15:45:30|2434.34|2434.34|2434.34|2434.34|2434.34|2434.34|2434.34|2434.34|0
1647445540000|2022-03-16 15:45:40|2434.6|2434.6|2434.64|2434.64|2434.64|2434.64|2434.6|2434.6|0
1647445550000|2022-03-16 15:45:50|2434.51|2434.51|2434.67|2434.67|2434.67|2434.67|2434.51|2434.51|0
1647445560000|2022-03-16 15:46:00|2434.72|2434.72|2434.55|2434.55|2434.72|2434.72|2434.55|2434.55|0
1647445580000|2022-03-16 15:46:20|2434.77|2434.77|2434.61|2434.61|2434.77|2434.77|2434.61|2434.61|0
1647445590000|2022-03-16 15:46:30|2434.58|2434.58|2434.66|2434.66|2434.66|2434.66|2434.31|2434.31|0
1647445600000|2022-03-16 15:46:40|2434.59|2434.59|2434.59|2434.59|2434.59|2434.59|2434.59|2434.59|0
1647445610000|2022-03-16 15:46:50|2434.55|2434.55|2434.72|2434.72|2434.72|2434.72|2434.55|2434.55|0
1647445620000|2022-03-16 15:47:00|2434.64|2434.64|2434.44|2434.44|2434.64|2434.64|2434.36|2434.36|0
1647445640000|2022-03-16 15:47:20|2434.28|2434.28|2434.28|2434.28|2434.28|2434.28|2434.28|2434.28|0
1647445650000|2022-03-16 15:47:30|2434.35|2434.35|2434.35|2434.35|2434.35|2434.35|2434.35|2434.35|0
1647445660000|2022-03-16 15:47:40|2434.58|2434.58|2434.42|2434.42|2434.58|2434.58|2434.42|2434.42|0
1647445670000|2022-03-16 15:47:50|2434.39|2434.39|2434.23|2434.23|2434.39|2434.39|2434.23|2434.23|0
1647445690000|2022-03-16 15:48:10|2434.29|2434.29|2434|2434|2434.29|2434.29|2434|2434|0
1647445700000|2022-03-16 15:48:20|2434.11|2434.11|2434.11|2434.11|2434.11|2434.11|2434.11|2434.11|0
1647445730000|2022-03-16 15:48:50|2433.98|2433.98|2433.65|2433.65|2433.98|2433.98|2433.49|2433.49|0
1647445740000|2022-03-16 15:49:00|2433.73|2433.73|2433.73|2433.73|2433.73|2433.73|2433.73|2433.73|0
1647445750000|2022-03-16 15:49:10|2433.67|2433.67|2433.39|2433.39|2433.67|2433.67|2433.31|2433.31|0
1647445760000|2022-03-16 15:49:20|2433.25|2433.25|2433.04|2433.04|2433.25|2433.25|2433.04|2433.04|0
1647445770000|2022-03-16 15:49:30|2433.01|2433.01|2433.01|2433.01|2433.01|2433.01|2433.01|2433.01|0
1647445800000|2022-03-16 15:50:00|2432.95|2432.95|2432.53|2432.53|2432.95|2432.95|2432.53|2432.53|0
1647445810000|2022-03-16 15:50:10|2432.59|2432.59|2432.11|2432.11|2432.59|2432.59|2432.11|2432.11|0
1647445820000|2022-03-16 15:50:20|2432.27|2432.27|2432.16|2432.16|2432.41|2432.41|2432.16|2432.16|0
1647445830000|2022-03-16 15:50:30|2432.38|2432.38|2432.14|2432.14|2432.38|2432.38|2432.1|2432.1|0
1647445840000|2022-03-16 15:50:40|2432.08|2432.08|2432.2|2432.2|2432.2|2432.2|2432.01|2432.01|0
1647445850000|2022-03-16 15:50:50|2432.59|2432.59|2432.98|2432.98|2432.98|2432.98|2432.59|2432.59|0
1647445860000|2022-03-16 15:51:00|2433.3|2433.3|2434.96|2434.96|2434.96|2434.96|2433.3|2433.3|0
1647445870000|2022-03-16 15:51:10|2435.02|2435.02|2435.66|2435.66|2435.72|2435.72|2434.8|2434.8|0
1647445880000|2022-03-16 15:51:20|2435.43|2435.43|2435.14|2435.14|2435.43|2435.43|2435.14|2435.14|0
1647445900000|2022-03-16 15:51:40|2435.36|2435.36|2435.58|2435.58|2435.58|2435.58|2435.36|2435.36|0
1647445910000|2022-03-16 15:51:50|2435.62|2435.62|2435.83|2435.83|2435.83|2435.83|2435.62|2435.62|0
1647445920000|2022-03-16 15:52:00|2435.89|2435.89|2435.78|2435.78|2435.89|2435.89|2435.78|2435.78|0
1647445930000|2022-03-16 15:52:10|2435.71|2435.71|2435.71|2435.71|2435.71|2435.71|2435.71|2435.71|0
1647445940000|2022-03-16 15:52:20|2435.63|2435.63|2435.67|2435.67|2435.67|2435.67|2435.59|2435.59|0
1647445960000|2022-03-16 15:52:40|2435.82|2435.82|2435.82|2435.82|2435.82|2435.82|2435.82|2435.82|0
1647445970000|2022-03-16 15:52:50|2435.85|2435.85|2435.85|2435.85|2435.85|2435.85|2435.85|2435.85|0
1647445980000|2022-03-16 15:53:00|2436|2436|2436.21|2436.21|2436.21|2436.21|2436|2436|0
1647446000000|2022-03-16 15:53:20|2436.27|2436.27|2436.73|2436.73|2436.73|2436.73|2436.27|2436.27|0
1647446010000|2022-03-16 15:53:30|2436.58|2436.58|2438.28|2438.28|2438.28|2438.28|2436.58|2436.58|0
1647446030000|2022-03-16 15:53:50|2438.76|2438.76|2438.76|2438.76|2438.76|2438.76|2438.76|2438.76|0
1647446050000|2022-03-16 15:54:10|2438.88|2438.88|2438.32|2438.32|2438.88|2438.88|2438.32|2438.32|0
1647446060000|2022-03-16 15:54:20|2438.14|2438.14|2438.15|2438.15|2438.21|2438.21|2438.02|2438.02|0
1647446070000|2022-03-16 15:54:30|2438.1|2438.1|2438.18|2438.18|2438.18|2438.18|2438.1|2438.1|0
1647446090000|2022-03-16 15:54:50|2438.4|2438.4|2438.4|2438.4|2438.4|2438.4|2438.4|2438.4|0
1647446100000|2022-03-16 15:55:00|2438.32|2438.32|2438.32|2438.32|2438.32|2438.32|2438.25|2438.25|0
1647446110000|2022-03-16 15:55:10|2438.43|2438.43|2438.43|2438.43|2438.43|2438.43|2438.43|2438.43|0
1647446120000|2022-03-16 15:55:20|2438.62|2438.62|2438.62|2438.62|2438.62|2438.62|2438.62|2438.62|0
1647446150000|2022-03-16 15:55:50|2438.55|2438.55|2438.55|2438.55|2438.55|2438.55|2438.55|2438.55|0
1647446160000|2022-03-16 15:56:00|2438.49|2438.49|2439.1|2439.1|2439.33|2439.33|2438.49|2438.49|0
1647446170000|2022-03-16 15:56:10|2439.03|2439.03|2438.87|2438.87|2439.03|2439.03|2438.87|2438.87|0
1647446180000|2022-03-16 15:56:20|2438.93|2438.93|2438.77|2438.77|2438.93|2438.93|2438.71|2438.71|0
1647446190000|2022-03-16 15:56:30|2438.93|2438.93|2439.73|2439.73|2439.73|2439.73|2438.93|2438.93|0
1647446200000|2022-03-16 15:56:40|2439.79|2439.79|2439.92|2439.92|2439.92|2439.92|2439.79|2439.79|0
1647446210000|2022-03-16 15:56:50|2439.95|2439.95|2439.95|2439.95|2439.95|2439.95|2439.95|2439.95|0
1647446220000|2022-03-16 15:57:00|2440.11|2440.11|2440.11|2440.11|2440.3|2440.3|2440.11|2440.11|0
1647446230000|2022-03-16 15:57:10|2440.05|2440.05|2440.19|2440.19|2440.19|2440.19|2440.05|2440.05|0
1647446240000|2022-03-16 15:57:20|2440.03|2440.03|2440.3|2440.3|2440.3|2440.3|2440.03|2440.03|0
1647446250000|2022-03-16 15:57:30|2440.11|2440.11|2440.11|2440.11|2440.11|2440.11|2440.11|2440.11|0
1647446260000|2022-03-16 15:57:40|2439.98|2439.98|2439.98|2439.98|2439.98|2439.98|2439.98|2439.98|0
1647446270000|2022-03-16 15:57:50|2439.95|2439.95|2440.34|2440.34|2440.34|2440.34|2439.95|2439.95|0
1647446280000|2022-03-16 15:58:00|2440.56|2440.56|2440.69|2440.69|2440.71|2440.71|2440.56|2440.56|0
1647446290000|2022-03-16 15:58:10|2440.57|2440.57|2440.44|2440.44|2440.65|2440.65|2440.44|2440.44|0
1647446300000|2022-03-16 15:58:20|2440.37|2440.37|2440.3|2440.3|2440.37|2440.37|2440.3|2440.3|0
1647446310000|2022-03-16 15:58:30|2440.44|2440.44|2440.49|2440.49|2440.49|2440.49|2440.44|2440.44|0
1647446320000|2022-03-16 15:58:40|2440.65|2440.65|2441.1|2441.1|2441.1|2441.1|2440.65|2440.65|0
1647446330000|2022-03-16 15:58:50|2440.98|2440.98|2440.98|2440.98|2440.98|2440.98|2440.98|2440.98|0
1647446340000|2022-03-16 15:59:00|2441.04|2441.04|2439.62|2439.62|2441.04|2441.04|2439.62|2439.62|0
1647446350000|2022-03-16 15:59:10|2439.46|2439.46|2439.46|2439.46|2439.46|2439.46|2439.46|2439.46|0
1647446360000|2022-03-16 15:59:20|2439.39|2439.39|2439.13|2439.13|2439.39|2439.39|2439.13|2439.13|0
1647446370000|2022-03-16 15:59:30|2439.17|2439.17|2439.17|2439.17|2439.17|2439.17|2439.17|2439.17|0
1647446380000|2022-03-16 15:59:40|2439.03|2439.03|2438.59|2438.59|2439.03|2439.03|2438.59|2438.59|0
1647446390000|2022-03-16 15:59:50|2438.72|2438.72|2438.72|2438.72|2438.72|2438.72|2438.72|2438.72|0
1647446400000|2022-03-16 16:00:00|2438.68|2438.68|2438.26|2438.26|2438.68|2438.68|2438.26|2438.26|0
1647446410000|2022-03-16 16:00:10|2438.41|2438.41|2438.52|2438.52|2438.52|2438.52|2438.41|2438.41|0
1647446420000|2022-03-16 16:00:20|2438.46|2438.46|2438.6|2438.6|2438.6|2438.6|2438.46|2438.46|0
1647446450000|2022-03-16 16:00:50|2438.56|2438.56|2438.56|2438.56|2438.56|2438.56|2438.56|2438.56|0
1647446460000|2022-03-16 16:01:00|2438.64|2438.64|2438.64|2438.64|2438.64|2438.64|2438.64|2438.64|0
1647446470000|2022-03-16 16:01:10|2438.67|2438.67|2438.81|2438.81|2438.81|2438.81|2438.67|2438.67|0
1647446480000|2022-03-16 16:01:20|2439.13|2439.13|2439.54|2439.54|2439.54|2439.54|2439.13|2439.13|0
1647446490000|2022-03-16 16:01:30|2439.61|2439.61|2439.77|2439.77|2439.77|2439.77|2439.61|2439.61|0
1647446500000|2022-03-16 16:01:40|2439.85|2439.85|2439.85|2439.85|2439.85|2439.85|2439.85|2439.85|0
1647446510000|2022-03-16 16:01:50|2439.92|2439.92|2440.32|2440.32|2440.32|2440.32|2439.92|2439.92|0
1647446520000|2022-03-16 16:02:00|2440.2|2440.2|2440.06|2440.06|2440.2|2440.2|2440.06|2440.06|0
1647446540000|2022-03-16 16:02:20|2440.12|2440.12|2440.24|2440.24|2440.24|2440.24|2440.12|2440.12|0
1647446550000|2022-03-16 16:02:30|2440.36|2440.36|2440.36|2440.36|2440.36|2440.36|2440.36|2440.36|0
1647446560000|2022-03-16 16:02:40|2440.23|2440.23|2441.25|2441.25|2441.37|2441.37|2440.23|2440.23|0
1647446570000|2022-03-16 16:02:50|2441.32|2441.32|2440.87|2440.87|2441.39|2441.39|2440.87|2440.87|0
1647446580000|2022-03-16 16:03:00|2440.63|2440.63|2440.71|2440.71|2440.71|2440.71|2440.63|2440.63|0
1647446590000|2022-03-16 16:03:10|2440.84|2440.84|2440.87|2440.87|2440.87|2440.87|2440.84|2440.84|0
1647446600000|2022-03-16 16:03:20|2440.9|2440.9|2441.19|2441.19|2441.19|2441.19|2440.9|2440.9|0
1647446610000|2022-03-16 16:03:30|2441.16|2441.16|2441.2|2441.2|2441.2|2441.2|2441.16|2441.16|0
1647446620000|2022-03-16 16:03:40|2441.12|2441.12|2440.6|2440.6|2441.12|2441.12|2440.44|2440.44|0
1647446640000|2022-03-16 16:04:00|2440.78|2440.78|2440.71|2440.71|2440.78|2440.78|2440.71|2440.71|0
1647446680000|2022-03-16 16:04:40|2440.85|2440.85|2440.82|2440.82|2440.98|2440.98|2440.82|2440.82|0
1647446700000|2022-03-16 16:05:00|2440.67|2440.67|2440.82|2440.82|2440.82|2440.82|2440.67|2440.67|0
1647446710000|2022-03-16 16:05:10|2440.79|2440.79|2440.72|2440.72|2440.79|2440.79|2440.72|2440.72|0
1647446730000|2022-03-16 16:05:30|2440.79|2440.79|2441.17|2441.17|2441.17|2441.17|2440.73|2440.73|0
1647446740000|2022-03-16 16:05:40|2441.23|2441.23|2441.16|2441.16|2441.23|2441.23|2441.16|2441.16|0
1647446750000|2022-03-16 16:05:50|2441|2441|2440.46|2440.46|2441|2441|2440.46|2440.46|0
1647446770000|2022-03-16 16:06:10|2440.39|2440.39|2440.04|2440.04|2440.39|2440.39|2440.04|2440.04|0
1647446790000|2022-03-16 16:06:30|2439.7|2439.7|2439.7|2439.7|2439.7|2439.7|2439.7|2439.7|0
1647446800000|2022-03-16 16:06:40|2439.78|2439.78|2440.72|2440.72|2440.72|2440.72|2439.78|2439.78|0
1647446810000|2022-03-16 16:06:50|2440.94|2440.94|2441.16|2441.16|2441.16|2441.16|2440.94|2440.94|0
1647446820000|2022-03-16 16:07:00|2441.2|2441.2|2441.28|2441.28|2441.31|2441.31|2441.02|2441.02|0
1647446830000|2022-03-16 16:07:10|2440.64|2440.64|2440.64|2440.64|2440.64|2440.64|2440.64|2440.64|0
1647446840000|2022-03-16 16:07:20|2440.68|2440.68|2440.68|2440.68|2440.68|2440.68|2440.68|2440.68|0
1647446860000|2022-03-16 16:07:40|2440.45|2440.45|2440.45|2440.45|2440.45|2440.45|2440.45|2440.45|0
1647446870000|2022-03-16 16:07:50|2440.38|2440.38|2440.09|2440.09|2440.38|2440.38|2440.09|2440.09|0
1647446880000|2022-03-16 16:08:00|2440.04|2440.04|2439.78|2439.78|2440.04|2440.04|2439.78|2439.78|0
1647446890000|2022-03-16 16:08:10|2439.94|2439.94|2439.94|2439.94|2439.94|2439.94|2439.94|2439.94|0
1647446900000|2022-03-16 16:08:20|2440.07|2440.07|2440|2440|2440.07|2440.07|2440|2440|0
1647446910000|2022-03-16 16:08:30|2440.14|2440.14|2440.14|2440.14|2440.14|2440.14|2440.14|2440.14|0
1647446930000|2022-03-16 16:08:50|2440.22|2440.22|2440.22|2440.22|2440.22|2440.22|2440.22|2440.22|0
1647446940000|2022-03-16 16:09:00|2440.35|2440.35|2440.39|2440.39|2440.39|2440.39|2440.35|2440.35|0
1647446950000|2022-03-16 16:09:10|2440.48|2440.48|2439.73|2439.73|2440.48|2440.48|2439.52|2439.52|0
1647446960000|2022-03-16 16:09:20|2440.37|2440.37|2440.37|2440.37|2440.37|2440.37|2440.37|2440.37|0
1647446970000|2022-03-16 16:09:30|2440.51|2440.51|2440.51|2440.51|2440.51|2440.51|2440.51|2440.51|0
1647446980000|2022-03-16 16:09:40|2440.37|2440.37|2440.37|2440.37|2440.37|2440.37|2440.37|2440.37|0
1647446990000|2022-03-16 16:09:50|2440.48|2440.48|2440.56|2440.56|2440.56|2440.56|2440.48|2440.48|0
1647447010000|2022-03-16 16:10:10|2440.72|2440.72|2440.72|2440.72|2440.72|2440.72|2440.72|2440.72|0
1647447020000|2022-03-16 16:10:20|2440.66|2440.66|2440.62|2440.62|2440.66|2440.66|2440.58|2440.58|0
1647447030000|2022-03-16 16:10:30|2440.65|2440.65|2440.58|2440.58|2440.65|2440.65|2440.58|2440.58|0
1647447040000|2022-03-16 16:10:40|2440.63|2440.63|2440.63|2440.63|2440.63|2440.63|2440.63|2440.63|0
1647447050000|2022-03-16 16:10:50|2440.78|2440.78|2441|2441|2441|2441|2440.78|2440.78|0
1647447060000|2022-03-16 16:11:00|2441.04|2441.04|2441.17|2441.17|2441.17|2441.17|2441.04|2441.04|0
1647447070000|2022-03-16 16:11:10|2441.25|2441.25|2441.89|2441.89|2441.95|2441.95|2441.25|2441.25|0
1647447080000|2022-03-16 16:11:20|2442|2442|2441.85|2441.85|2442|2442|2441.85|2441.85|0
1647447090000|2022-03-16 16:11:30|2442.32|2442.32|2442.32|2442.32|2442.32|2442.32|2442.32|2442.32|0
1647447100000|2022-03-16 16:11:40|2442.44|2442.44|2442.44|2442.44|2442.44|2442.44|2442.44|2442.44|0
1647447110000|2022-03-16 16:11:50|2442.51|2442.51|2442.44|2442.44|2442.51|2442.51|2442.44|2442.44|0
1647447120000|2022-03-16 16:12:00|2442.36|2442.36|2442.36|2442.36|2442.36|2442.36|2442.36|2442.36|0
1647447130000|2022-03-16 16:12:10|2442.76|2442.76|2442.76|2442.76|2442.76|2442.76|2442.76|2442.76|0
1647447140000|2022-03-16 16:12:20|2442.89|2442.89|2442.89|2442.89|2442.89|2442.89|2442.89|2442.89|0
1647447170000|2022-03-16 16:12:50|2442.96|2442.96|2442.6|2442.6|2442.96|2442.96|2442.57|2442.57|0
1647447180000|2022-03-16 16:13:00|2442.99|2442.99|2442.99|2442.99|2442.99|2442.99|2442.86|2442.86|0
1647447190000|2022-03-16 16:13:10|2442.95|2442.95|2442.81|2442.81|2442.95|2442.95|2442.81|2442.81|0
1647447200000|2022-03-16 16:13:20|2442.74|2442.74|2442.74|2442.74|2442.74|2442.74|2442.74|2442.74|0
1647447220000|2022-03-16 16:13:40|2442.9|2442.9|2443.53|2443.53|2443.59|2443.59|2442.9|2442.9|0
1647447230000|2022-03-16 16:13:50|2443.6|2443.6|2443.6|2443.6|2443.6|2443.6|2443.6|2443.6|0
1647447240000|2022-03-16 16:14:00|2443.52|2443.52|2443.41|2443.41|2443.52|2443.52|2443.41|2443.41|0
1647447250000|2022-03-16 16:14:10|2443.3|2443.3|2443.53|2443.53|2443.93|2443.93|2443.3|2443.3|0
1647447260000|2022-03-16 16:14:20|2443.45|2443.45|2443.45|2443.45|2443.45|2443.45|2443.45|2443.45|0
1647447270000|2022-03-16 16:14:30|2443.53|2443.53|2443.53|2443.53|2443.53|2443.53|2443.53|2443.53|0
1647447280000|2022-03-16 16:14:40|2443.49|2443.49|2443.49|2443.49|2443.49|2443.49|2443.49|2443.49|0
1647447290000|2022-03-16 16:14:50|2443.56|2443.56|2443.57|2443.57|2443.57|2443.57|2443.44|2443.44|0
1647447300000|2022-03-16 16:15:00|2443.5|2443.5|2443.85|2443.85|2443.85|2443.85|2443.5|2443.5|0
1647447310000|2022-03-16 16:15:10|2443.96|2443.96|2443.66|2443.66|2443.96|2443.96|2443.66|2443.66|0
1647447320000|2022-03-16 16:15:20|2443.61|2443.61|2443.32|2443.32|2443.64|2443.64|2443.2|2443.2|0
1647447330000|2022-03-16 16:15:30|2443.24|2443.24|2443.21|2443.21|2443.24|2443.24|2443.17|2443.17|0
1647447350000|2022-03-16 16:15:50|2443.37|2443.37|2443.27|2443.27|2443.37|2443.37|2443.27|2443.27|0
1647447360000|2022-03-16 16:16:00|2443.35|2443.35|2443.28|2443.28|2443.35|2443.35|2443.28|2443.28|0
1647447370000|2022-03-16 16:16:10|2443.21|2443.21|2443.21|2443.21|2443.21|2443.21|2443.21|2443.21|0
1647447380000|2022-03-16 16:16:20|2443.27|2443.27|2443.27|2443.27|2443.27|2443.27|2443.27|2443.27|0
1647447390000|2022-03-16 16:16:30|2443.2|2443.2|2442.94|2442.94|2443.2|2443.2|2442.94|2442.94|0
1647447410000|2022-03-16 16:16:50|2443.01|2443.01|2443.35|2443.35|2443.35|2443.35|2443.01|2443.01|0
1647447420000|2022-03-16 16:17:00|2443.49|2443.49|2443.69|2443.69|2443.72|2443.72|2443.49|2443.49|0
1647447430000|2022-03-16 16:17:10|2443.75|2443.75|2444.63|2444.63|2444.63|2444.63|2443.75|2443.75|0
1647447440000|2022-03-16 16:17:20|2444.69|2444.69|2444.69|2444.69|2444.69|2444.69|2444.69|2444.69|0
1647447450000|2022-03-16 16:17:30|2444.79|2444.79|2444.86|2444.86|2444.86|2444.86|2444.79|2444.79|0
1647447460000|2022-03-16 16:17:40|2444.94|2444.94|2445.34|2445.34|2445.34|2445.34|2444.94|2444.94|0
1647447480000|2022-03-16 16:18:00|2445.08|2445.08|2445.02|2445.02|2445.08|2445.08|2445.02|2445.02|0
1647447490000|2022-03-16 16:18:10|2444.79|2444.79|2444.83|2444.83|2444.9|2444.9|2444.63|2444.63|0
1647447500000|2022-03-16 16:18:20|2444.71|2444.71|2444.62|2444.62|2444.71|2444.71|2444.62|2444.62|0
1647447510000|2022-03-16 16:18:30|2444.57|2444.57|2444.57|2444.57|2444.57|2444.57|2444.57|2444.57|0
1647447520000|2022-03-16 16:18:40|2444.72|2444.72|2444.72|2444.72|2444.72|2444.72|2444.72|2444.72|0
1647447530000|2022-03-16 16:18:50|2444.56|2444.56|2444.5|2444.5|2444.64|2444.64|2444.5|2444.5|0
1647447540000|2022-03-16 16:19:00|2444.58|2444.58|2444.62|2444.62|2444.62|2444.62|2444.58|2444.58|0
1647447550000|2022-03-16 16:19:10|2444.54|2444.54|2444.54|2444.54|2444.54|2444.54|2444.54|2444.54|0
1647447560000|2022-03-16 16:19:20|2444.46|2444.46|2444.09|2444.09|2444.46|2444.46|2444.09|2444.09|0
1647447570000|2022-03-16 16:19:30|2444.06|2444.06|2444.02|2444.02|2444.3|2444.3|2443.9|2443.9|0
1647447580000|2022-03-16 16:19:40|2444.09|2444.09|2444.09|2444.09|2444.09|2444.09|2444.09|2444.09|0
1647447600000|2022-03-16 16:20:00|2444.23|2444.23|2444.43|2444.43|2444.48|2444.48|2444.23|2444.23|0
1647447610000|2022-03-16 16:20:10|2444.55|2444.55|2444.71|2444.71|2444.71|2444.71|2444.55|2444.55|0
1647447620000|2022-03-16 16:20:20|2444.57|2444.57|2445.06|2445.06|2445.06|2445.06|2444.57|2444.57|0
1647447650000|2022-03-16 16:20:50|2445.33|2445.33|2445.37|2445.37|2445.37|2445.37|2445.33|2445.33|0
1647447660000|2022-03-16 16:21:00|2445.41|2445.41|2445.75|2445.75|2445.75|2445.75|2445.41|2445.41|0
1647447670000|2022-03-16 16:21:10|2445.82|2445.82|2445.99|2445.99|2445.99|2445.99|2445.82|2445.82|0
1647447680000|2022-03-16 16:21:20|2445.83|2445.83|2446.11|2446.11|2446.19|2446.19|2445.83|2445.83|0
1647447690000|2022-03-16 16:21:30|2446|2446|2445.88|2445.88|2446|2446|2445.61|2445.61|0
1647447700000|2022-03-16 16:21:40|2446.01|2446.01|2446.01|2446.01|2446.01|2446.01|2446.01|2446.01|0
1647447710000|2022-03-16 16:21:50|2446.3|2446.3|2446.06|2446.06|2446.3|2446.3|2446.02|2446.02|0
1647447720000|2022-03-16 16:22:00|2446.09|2446.09|2445.96|2445.96|2446.09|2446.09|2445.96|2445.96|0
1647447730000|2022-03-16 16:22:10|2446.09|2446.09|2446.09|2446.09|2446.09|2446.09|2446.09|2446.09|0
1647447740000|2022-03-16 16:22:20|2446.17|2446.17|2446.17|2446.17|2446.17|2446.17|2446.17|2446.17|0
1647447750000|2022-03-16 16:22:30|2446.1|2446.1|2445.83|2445.83|2446.17|2446.17|2445.83|2445.83|0
1647447760000|2022-03-16 16:22:40|2445.94|2445.94|2445.94|2445.94|2445.94|2445.94|2445.94|2445.94|0
1647447780000|2022-03-16 16:23:00|2446.06|2446.06|2446.55|2446.55|2446.55|2446.55|2445.91|2445.91|0
1647447790000|2022-03-16 16:23:10|2446.62|2446.62|2446.62|2446.62|2446.62|2446.62|2446.62|2446.62|0
1647447800000|2022-03-16 16:23:20|2446.55|2446.55|2446.48|2446.48|2446.55|2446.55|2446.48|2446.48|0
1647447810000|2022-03-16 16:23:30|2446.42|2446.42|2446.42|2446.42|2446.42|2446.42|2446.42|2446.42|0
1647447820000|2022-03-16 16:23:40|2446.26|2446.26|2445.97|2445.97|2446.26|2446.26|2445.97|2445.97|0
1647447830000|2022-03-16 16:23:50|2445.9|2445.9|2445.9|2445.9|2445.9|2445.9|2445.9|2445.9|0
1647447840000|2022-03-16 16:24:00|2445.84|2445.84|2445.84|2445.84|2445.84|2445.84|2445.84|2445.84|0
1647447850000|2022-03-16 16:24:10|2445.97|2445.97|2445.97|2445.97|2445.97|2445.97|2445.97|2445.97|0
1647447870000|2022-03-16 16:24:30|2446.04|2446.04|2446.04|2446.04|2446.04|2446.04|2446.04|2446.04|0
1647447880000|2022-03-16 16:24:40|2446.1|2446.1|2446.1|2446.1|2446.1|2446.1|2446.1|2446.1|0
1647447890000|2022-03-16 16:24:50|2445.94|2445.94|2446.26|2446.26|2446.26|2446.26|2445.81|2445.81|0
1647447900000|2022-03-16 16:25:00|2446.33|2446.33|2446.49|2446.49|2446.49|2446.49|2446.33|2446.33|0
1647447910000|2022-03-16 16:25:10|2446.42|2446.42|2446.1|2446.1|2446.42|2446.42|2445.96|2445.96|0
1647447920000|2022-03-16 16:25:20|2446.18|2446.18|2446.2|2446.2|2446.31|2446.31|2446.18|2446.18|0
1647447930000|2022-03-16 16:25:30|2446.14|2446.14|2446.17|2446.17|2446.17|2446.17|2446.01|2446.01|0
1647447940000|2022-03-16 16:25:40|2446.3|2446.3|2445.92|2445.92|2446.3|2446.3|2445.92|2445.92|0
1647447950000|2022-03-16 16:25:50|2445.81|2445.81|2445.84|2445.84|2445.84|2445.84|2445.7|2445.7|0
1647447960000|2022-03-16 16:26:00|2445.92|2445.92|2446.15|2446.15|2446.36|2446.36|2445.92|2445.92|0
1647447970000|2022-03-16 16:26:10|2446.22|2446.22|2445.81|2445.81|2446.22|2446.22|2445.79|2445.79|0
1647447980000|2022-03-16 16:26:20|2445.58|2445.58|2445.62|2445.62|2445.62|2445.62|2445.5|2445.5|0
1647447990000|2022-03-16 16:26:30|2445.65|2445.65|2445.88|2445.88|2445.88|2445.88|2445.62|2445.62|0
1647448000000|2022-03-16 16:26:40|2445.82|2445.82|2445.9|2445.9|2445.9|2445.9|2445.79|2445.79|0
1647448010000|2022-03-16 16:26:50|2445.84|2445.84|2445.54|2445.54|2445.84|2445.84|2445.54|2445.54|0
1647448020000|2022-03-16 16:27:00|2445.41|2445.41|2445.27|2445.27|2445.48|2445.48|2445.27|2445.27|0
1647448030000|2022-03-16 16:27:10|2445.4|2445.4|2445.21|2445.21|2445.4|2445.4|2445.21|2445.21|0
1647448040000|2022-03-16 16:27:20|2445.17|2445.17|2445.17|2445.17|2445.17|2445.17|2445.17|2445.17|0
1647448050000|2022-03-16 16:27:30|2444.94|2444.94|2445.05|2445.05|2445.05|2445.05|2444.94|2444.94|0
1647448060000|2022-03-16 16:27:40|2445.12|2445.12|2445.24|2445.24|2445.24|2445.24|2445.05|2445.05|0
1647448070000|2022-03-16 16:27:50|2445.08|2445.08|2445.09|2445.09|2445.2|2445.2|2444.97|2444.97|0
1647448080000|2022-03-16 16:28:00|2445.4|2445.4|2445.24|2445.24|2445.4|2445.4|2445.24|2445.24|0
1647448090000|2022-03-16 16:28:10|2445.11|2445.11|2445|2445|2445.11|2445.11|2444.85|2444.85|0
1647448100000|2022-03-16 16:28:20|2445.06|2445.06|2445.18|2445.18|2445.24|2445.24|2444.98|2444.98|0
1647448110000|2022-03-16 16:28:30|2445.25|2445.25|2445.22|2445.22|2445.29|2445.29|2445.18|2445.18|0
1647448120000|2022-03-16 16:28:40|2445.38|2445.38|2445.3|2445.3|2445.38|2445.38|2445.3|2445.3|0
1647448130000|2022-03-16 16:28:50|2445.22|2445.22|2445.52|2445.52|2445.52|2445.52|2445.22|2445.22|0
1647448140000|2022-03-16 16:29:00|2445.65|2445.65|2445.57|2445.57|2445.71|2445.71|2445.57|2445.57|0
1647448150000|2022-03-16 16:29:10|2445.53|2445.53|2445.4|2445.4|2445.53|2445.53|2445.4|2445.4|0
1647448160000|2022-03-16 16:29:20|2445.53|2445.53|2445.97|2445.97|2445.97|2445.97|2445.5|2445.5|0
1647448170000|2022-03-16 16:29:30|2446.03|2446.03|2445.76|2445.76|2446.03|2446.03|2445.76|2445.76|0
1647448180000|2022-03-16 16:29:40|2445.7|2445.7|2446.21|2446.21|2446.21|2446.21|2445.7|2445.7|0
1647448190000|2022-03-16 16:29:50|2446.24|2446.24|2446.59|2446.59|2446.75|2446.75|2446.24|2446.24|0
1647504900000|2022-03-17 08:15:00|2453.08|2453.08|2453.01|2453.01|2453.49|2453.49|2453.01|2453.01|0
1647504910000|2022-03-17 08:15:10|2453.54|2453.54|2453.69|2453.69|2453.69|2453.69|2453.54|2453.54|0
1647504930000|2022-03-17 08:15:30|2453.37|2453.37|2452.65|2452.65|2453.37|2453.37|2452.65|2452.65|0
1647504940000|2022-03-17 08:15:40|2452.35|2452.35|2451.38|2451.38|2452.35|2452.35|2451.25|2451.25|0
1647504960000|2022-03-17 08:16:00|2450.91|2450.91|2450.91|2450.91|2450.91|2450.91|2450.91|2450.91|0
1647504970000|2022-03-17 08:16:10|2451.03|2451.03|2451.06|2451.06|2451.35|2451.35|2451.03|2451.03|0
1647504980000|2022-03-17 08:16:20|2450.63|2450.63|2450.63|2450.63|2450.63|2450.63|2450.63|2450.63|0
1647504990000|2022-03-17 08:16:30|2450.56|2450.56|2449.53|2449.53|2450.69|2450.69|2449.41|2449.41|0
1647505000000|2022-03-17 08:16:40|2449.4|2449.4|2449.66|2449.66|2449.66|2449.66|2449.4|2449.4|0
1647505010000|2022-03-17 08:16:50|2449.6|2449.6|2449.29|2449.29|2449.6|2449.6|2449.16|2449.16|0
1647505020000|2022-03-17 08:17:00|2448.96|2448.96|2448.24|2448.24|2448.96|2448.96|2448.24|2448.24|0
1647505030000|2022-03-17 08:17:10|2448.16|2448.16|2448.81|2448.81|2448.81|2448.81|2448.16|2448.16|0
1647505040000|2022-03-17 08:17:20|2448.75|2448.75|2448.93|2448.93|2448.93|2448.93|2448.75|2448.75|0
1647505050000|2022-03-17 08:17:30|2448.75|2448.75|2447.7|2447.7|2448.75|2448.75|2447.7|2447.7|0
1647505070000|2022-03-17 08:17:50|2447.46|2447.46|2447.46|2447.46|2447.46|2447.46|2447.46|2447.46|0
1647505080000|2022-03-17 08:18:00|2447.25|2447.25|2447.17|2447.17|2447.25|2447.25|2447.17|2447.17|0
1647505090000|2022-03-17 08:18:10|2447.42|2447.42|2447.42|2447.42|2447.42|2447.42|2447.42|2447.42|0
1647505110000|2022-03-17 08:18:30|2447.14|2447.14|2446.7|2446.7|2447.14|2447.14|2446.7|2446.7|0
1647505120000|2022-03-17 08:18:40|2446.47|2446.47|2446.3|2446.3|2446.47|2446.47|2446.3|2446.3|0
1647505130000|2022-03-17 08:18:50|2446.17|2446.17|2446.17|2446.17|2446.17|2446.17|2446.17|2446.17|0
1647505140000|2022-03-17 08:19:00|2445.95|2445.95|2445.95|2445.95|2445.95|2445.95|2445.95|2445.95|0
1647505150000|2022-03-17 08:19:10|2447.01|2447.01|2447.13|2447.13|2447.13|2447.13|2447.01|2447.01|0
1647505170000|2022-03-17 08:19:30|2446.67|2446.67|2446.67|2446.67|2446.67|2446.67|2446.67|2446.67|0
1647505180000|2022-03-17 08:19:40|2446.03|2446.03|2446.1|2446.1|2446.1|2446.1|2446.03|2446.03|0
1647505190000|2022-03-17 08:19:50|2446.35|2446.35|2446.35|2446.35|2446.35|2446.35|2446.35|2446.35|0
1647505200000|2022-03-17 08:20:00|2446.58|2446.58|2446.43|2446.43|2446.71|2446.71|2446.43|2446.43|0
1647505210000|2022-03-17 08:20:10|2446.16|2446.16|2445.63|2445.63|2446.16|2446.16|2445.63|2445.63|0
1647505220000|2022-03-17 08:20:20|2445.16|2445.16|2443.52|2443.52|2445.16|2445.16|2443.52|2443.52|0
1647505230000|2022-03-17 08:20:30|2443.25|2443.25|2443.2|2443.2|2443.52|2443.52|2443.2|2443.2|0
1647505240000|2022-03-17 08:20:40|2442.95|2442.95|2442.69|2442.69|2442.95|2442.95|2442.69|2442.69|0
1647505250000|2022-03-17 08:20:50|2442.75|2442.75|2441.71|2441.71|2443|2443|2441.71|2441.71|0
1647505260000|2022-03-17 08:21:00|2441.59|2441.59|2440.32|2440.32|2441.59|2441.59|2440.19|2440.19|0
1647505270000|2022-03-17 08:21:10|2439.39|2439.39|2439.2|2439.2|2439.39|2439.39|2438.93|2438.93|0
1647505280000|2022-03-17 08:21:20|2439.6|2439.6|2439.85|2439.85|2439.85|2439.85|2439.6|2439.6|0
1647505290000|2022-03-17 08:21:30|2440.03|2440.03|2439.56|2439.56|2440.03|2440.03|2439.3|2439.3|0
1647505300000|2022-03-17 08:21:40|2439.38|2439.38|2439.44|2439.44|2439.44|2439.44|2439.19|2439.19|0
1647505310000|2022-03-17 08:21:50|2439.13|2439.13|2439.13|2439.13|2439.13|2439.13|2439.13|2439.13|0
1647505320000|2022-03-17 08:22:00|2439.06|2439.06|2439.68|2439.68|2439.68|2439.68|2439.06|2439.06|0
1647505330000|2022-03-17 08:22:10|2439.4|2439.4|2439.38|2439.38|2439.4|2439.4|2439.32|2439.32|0
1647505340000|2022-03-17 08:22:20|2439.07|2439.07|2439.07|2439.07|2439.07|2439.07|2439.07|2439.07|0
1647505360000|2022-03-17 08:22:40|2439.19|2439.19|2439.19|2439.19|2439.19|2439.19|2439.19|2439.19|0
1647505370000|2022-03-17 08:22:50|2439.05|2439.05|2439.05|2439.05|2439.05|2439.05|2439.05|2439.05|0
1647505380000|2022-03-17 08:23:00|2439.02|2439.02|2439.67|2439.67|2439.67|2439.67|2439.02|2439.02|0
1647505400000|2022-03-17 08:23:20|2439.99|2439.99|2440.42|2440.42|2440.42|2440.42|2439.99|2439.99|0
1647505410000|2022-03-17 08:23:30|2440.99|2440.99|2441.46|2441.46|2441.46|2441.46|2440.99|2440.99|0
1647505420000|2022-03-17 08:23:40|2441.57|2441.57|2441.95|2441.95|2441.95|2441.95|2441.57|2441.57|0
1647505430000|2022-03-17 08:23:50|2441.64|2441.64|2441.94|2441.94|2441.94|2441.94|2441.64|2441.64|0
1647505440000|2022-03-17 08:24:00|2442.17|2442.17|2443.34|2443.34|2443.34|2443.34|2442.16|2442.16|0
1647505450000|2022-03-17 08:24:10|2443.28|2443.28|2444.03|2444.03|2444.03|2444.03|2443.28|2443.28|0
1647505460000|2022-03-17 08:24:20|2443.96|2443.96|2444.26|2444.26|2444.26|2444.26|2443.96|2443.96|0
1647505470000|2022-03-17 08:24:30|2443.98|2443.98|2444.43|2444.43|2444.43|2444.43|2443.98|2443.98|0
1647505480000|2022-03-17 08:24:40|2444.3|2444.3|2443.35|2443.35|2444.51|2444.51|2443.03|2443.03|0
1647505500000|2022-03-17 08:25:00|2443.57|2443.57|2444.36|2444.36|2444.36|2444.36|2443.57|2443.57|0
1647505510000|2022-03-17 08:25:10|2444.97|2444.97|2444.19|2444.19|2444.97|2444.97|2444.19|2444.19|0
1647505520000|2022-03-17 08:25:20|2444.3|2444.3|2444.46|2444.46|2444.46|2444.46|2444.3|2444.3|0
1647505530000|2022-03-17 08:25:30|2444.53|2444.53|2446.28|2446.28|2446.28|2446.28|2444.53|2444.53|0
1647505540000|2022-03-17 08:25:40|2446.2|2446.2|2446.28|2446.28|2446.28|2446.28|2446.09|2446.09|0
1647505560000|2022-03-17 08:26:00|2446.4|2446.4|2446.53|2446.53|2446.53|2446.53|2446.4|2446.4|0
1647505570000|2022-03-17 08:26:10|2446.26|2446.26|2445.37|2445.37|2446.26|2446.26|2445.37|2445.37|0
1647505580000|2022-03-17 08:26:20|2444.95|2444.95|2444.83|2444.83|2444.95|2444.95|2444.83|2444.83|0
1647505610000|2022-03-17 08:26:50|2445.15|2445.15|2446.27|2446.27|2446.27|2446.27|2444.38|2444.38|0
1647505620000|2022-03-17 08:27:00|2446.75|2446.75|2447.68|2447.68|2447.68|2447.68|2446.75|2446.75|0
1647505630000|2022-03-17 08:27:10|2447.9|2447.9|2447.87|2447.87|2447.95|2447.95|2447.65|2447.65|0
1647505640000|2022-03-17 08:27:20|2447.72|2447.72|2447.41|2447.41|2447.72|2447.72|2447.41|2447.41|0
1647505650000|2022-03-17 08:27:30|2447.35|2447.35|2447.41|2447.41|2447.41|2447.41|2447.23|2447.23|0
1647505660000|2022-03-17 08:27:40|2447.6|2447.6|2447.71|2447.71|2447.71|2447.71|2447.6|2447.6|0
1647505680000|2022-03-17 08:28:00|2447.94|2447.94|2447.99|2447.99|2448.23|2448.23|2447.94|2447.94|0
1647505690000|2022-03-17 08:28:10|2447.93|2447.93|2448.21|2448.21|2448.21|2448.21|2447.72|2447.72|0
1647505700000|2022-03-17 08:28:20|2448.08|2448.08|2447.96|2447.96|2448.08|2448.08|2447.72|2447.72|0
1647505710000|2022-03-17 08:28:30|2448.28|2448.28|2447.08|2447.08|2448.52|2448.52|2447.08|2447.08|0
1647505720000|2022-03-17 08:28:40|2447.21|2447.21|2447|2447|2447.28|2447.28|2447|2447|0
1647505730000|2022-03-17 08:28:50|2447.14|2447.14|2447.11|2447.11|2447.27|2447.27|2447.11|2447.11|0
1647505740000|2022-03-17 08:29:00|2447.26|2447.26|2446.95|2446.95|2447.26|2447.26|2446.95|2446.95|0
1647505750000|2022-03-17 08:29:10|2447.43|2447.43|2447.3|2447.3|2447.43|2447.43|2447.3|2447.3|0
1647505760000|2022-03-17 08:29:20|2447.67|2447.67|2448.15|2448.15|2448.41|2448.41|2447.67|2447.67|0
1647505770000|2022-03-17 08:29:30|2448.59|2448.59|2448.59|2448.59|2448.59|2448.59|2448.59|2448.59|0
1647505780000|2022-03-17 08:29:40|2448.35|2448.35|2448.35|2448.35|2448.35|2448.35|2448.35|2448.35|0
1647505790000|2022-03-17 08:29:50|2448.27|2448.27|2448.5|2448.5|2448.5|2448.5|2448.27|2448.27|0
1647505800000|2022-03-17 08:30:00|2448.39|2448.39|2447.95|2447.95|2448.39|2448.39|2447.95|2447.95|0
1647505810000|2022-03-17 08:30:10|2447.79|2447.79|2446.99|2446.99|2447.79|2447.79|2446.99|2446.99|0
1647505820000|2022-03-17 08:30:20|2446.78|2446.78|2446.78|2446.78|2446.78|2446.78|2446.62|2446.62|0
1647505830000|2022-03-17 08:30:30|2446.7|2446.7|2446.78|2446.78|2446.78|2446.78|2446.4|2446.4|0
1647505840000|2022-03-17 08:30:40|2446.94|2446.94|2446.49|2446.49|2446.94|2446.94|2446.49|2446.49|0
1647505850000|2022-03-17 08:30:50|2446.37|2446.37|2446.32|2446.32|2446.37|2446.37|2446.32|2446.32|0
1647505860000|2022-03-17 08:31:00|2446.75|2446.75|2446.98|2446.98|2447.06|2447.06|2446.56|2446.56|0
1647505880000|2022-03-17 08:31:20|2446.85|2446.85|2446.79|2446.79|2446.85|2446.85|2446.79|2446.79|0
1647505890000|2022-03-17 08:31:30|2446.66|2446.66|2446.37|2446.37|2446.66|2446.66|2446.37|2446.37|0
1647505910000|2022-03-17 08:31:50|2446.5|2446.5|2446.37|2446.37|2446.5|2446.5|2446.31|2446.31|0
1647505920000|2022-03-17 08:32:00|2446.26|2446.26|2446.84|2446.84|2447|2447|2446.26|2446.26|0
1647505930000|2022-03-17 08:32:10|2447|2447|2447.39|2447.39|2447.39|2447.39|2447|2447|0
1647505940000|2022-03-17 08:32:20|2447.21|2447.21|2447.53|2447.53|2447.53|2447.53|2447.21|2447.21|0
1647505950000|2022-03-17 08:32:30|2448.24|2448.24|2448.46|2448.46|2448.46|2448.46|2448.17|2448.17|0
1647505960000|2022-03-17 08:32:40|2448.52|2448.52|2447.79|2447.79|2448.52|2448.52|2447.71|2447.71|0
1647505970000|2022-03-17 08:32:50|2447.87|2447.87|2447.87|2447.87|2447.87|2447.87|2447.87|2447.87|0
1647505980000|2022-03-17 08:33:00|2448.19|2448.19|2448.07|2448.07|2448.19|2448.19|2448.07|2448.07|0
1647505990000|2022-03-17 08:33:10|2447.75|2447.75|2447.75|2447.75|2447.75|2447.75|2447.75|2447.75|0
1647506010000|2022-03-17 08:33:30|2447.53|2447.53|2446.91|2446.91|2447.53|2447.53|2446.75|2446.75|0
1647506020000|2022-03-17 08:33:40|2447.23|2447.23|2447.3|2447.3|2447.38|2447.38|2447.23|2447.23|0
1647506040000|2022-03-17 08:34:00|2447.4|2447.4|2446.55|2446.55|2447.4|2447.4|2446.55|2446.55|0
1647506050000|2022-03-17 08:34:10|2446.43|2446.43|2446.43|2446.43|2446.43|2446.43|2446.43|2446.43|0
1647506060000|2022-03-17 08:34:20|2446.5|2446.5|2446.58|2446.58|2446.58|2446.58|2446.5|2446.5|0
1647506070000|2022-03-17 08:34:30|2446.11|2446.11|2443.96|2443.96|2446.15|2446.15|2443.96|2443.96|0
1647506080000|2022-03-17 08:34:40|2443.81|2443.81|2443.44|2443.44|2443.81|2443.81|2443.44|2443.44|0
1647506090000|2022-03-17 08:34:50|2443.33|2443.33|2443.42|2443.42|2443.76|2443.76|2443.26|2443.26|0
1647506100000|2022-03-17 08:35:00|2443.48|2443.48|2443.29|2443.29|2443.48|2443.48|2442.91|2442.91|0
1647506110000|2022-03-17 08:35:10|2443.06|2443.06|2442.76|2442.76|2443.06|2443.06|2442.76|2442.76|0
1647506120000|2022-03-17 08:35:20|2442.56|2442.56|2442.57|2442.57|2442.69|2442.69|2442.47|2442.47|0
1647506130000|2022-03-17 08:35:30|2442.42|2442.42|2442.42|2442.42|2442.42|2442.42|2442.42|2442.42|0
1647506140000|2022-03-17 08:35:40|2442.26|2442.26|2442.34|2442.34|2442.42|2442.42|2442.26|2442.26|0
1647506160000|2022-03-17 08:36:00|2442.01|2442.01|2442.01|2442.01|2442.01|2442.01|2442.01|2442.01|0
1647506180000|2022-03-17 08:36:20|2442.37|2442.37|2442.64|2442.64|2443.07|2443.07|2442.37|2442.37|0
1647506190000|2022-03-17 08:36:30|2442.72|2442.72|2443.19|2443.19|2443.19|2443.19|2442.72|2442.72|0
1647506200000|2022-03-17 08:36:40|2443.08|2443.08|2443.31|2443.31|2443.31|2443.31|2443.08|2443.08|0
1647506210000|2022-03-17 08:36:50|2443.25|2443.25|2443.25|2443.25|2443.25|2443.25|2443.25|2443.25|0
1647506230000|2022-03-17 08:37:10|2443.33|2443.33|2443.13|2443.13|2443.49|2443.49|2443.13|2443.13|0
1647506240000|2022-03-17 08:37:20|2443.07|2443.07|2443.58|2443.58|2443.58|2443.58|2442.95|2442.95|0
1647506260000|2022-03-17 08:37:40|2443.43|2443.43|2444.07|2444.07|2444.07|2444.07|2443.43|2443.43|0
1647506270000|2022-03-17 08:37:50|2443.85|2443.85|2443.77|2443.77|2443.85|2443.85|2443.77|2443.77|0
1647506280000|2022-03-17 08:38:00|2444.09|2444.09|2444.06|2444.06|2444.22|2444.22|2444.06|2444.06|0
1647506290000|2022-03-17 08:38:10|2444.45|2444.45|2444.73|2444.73|2444.73|2444.73|2444.41|2444.41|0
1647506300000|2022-03-17 08:38:20|2444.41|2444.41|2444.57|2444.57|2444.81|2444.81|2444.41|2444.41|0
1647506320000|2022-03-17 08:38:40|2444.5|2444.5|2441.52|2441.52|2444.5|2444.5|2441.52|2441.52|0
1647506330000|2022-03-17 08:38:50|2441.46|2441.46|2441.74|2441.74|2441.74|2441.74|2441.46|2441.46|0
1647506340000|2022-03-17 08:39:00|2441.82|2441.82|2441.82|2441.82|2441.82|2441.82|2441.82|2441.82|0
1647506350000|2022-03-17 08:39:10|2441.94|2441.94|2441.94|2441.94|2441.94|2441.94|2441.94|2441.94|0
1647506360000|2022-03-17 08:39:20|2442.13|2442.13|2443.62|2443.62|2443.62|2443.62|2442.13|2442.13|0
1647506370000|2022-03-17 08:39:30|2443.5|2443.5|2443.49|2443.49|2443.5|2443.5|2443.37|2443.37|0
1647506380000|2022-03-17 08:39:40|2443.27|2443.27|2443.06|2443.06|2443.27|2443.27|2442.99|2442.99|0
1647506390000|2022-03-17 08:39:50|2443.19|2443.19|2443.19|2443.19|2443.19|2443.19|2443.19|2443.19|0
1647506400000|2022-03-17 08:40:00|2443.26|2443.26|2443.42|2443.42|2443.42|2443.42|2443.26|2443.26|0
1647506410000|2022-03-17 08:40:10|2443.53|2443.53|2443.42|2443.42|2443.53|2443.53|2443.42|2443.42|0
1647506420000|2022-03-17 08:40:20|2443.58|2443.58|2443.58|2443.58|2443.58|2443.58|2443.58|2443.58|0
1647506430000|2022-03-17 08:40:30|2443.66|2443.66|2444.29|2444.29|2444.29|2444.29|2443.66|2443.66|0
1647506440000|2022-03-17 08:40:40|2444.4|2444.4|2444.4|2444.4|2444.4|2444.4|2444.4|2444.4|0
1647506460000|2022-03-17 08:41:00|2444.34|2444.34|2444.27|2444.27|2444.34|2444.34|2444.27|2444.27|0
1647506470000|2022-03-17 08:41:10|2444.23|2444.23|2444.23|2444.23|2444.23|2444.23|2444.23|2444.23|0
1647506500000|2022-03-17 08:41:40|2444.16|2444.16|2444.23|2444.23|2444.23|2444.23|2444.16|2444.16|0
1647506510000|2022-03-17 08:41:50|2444.3|2444.3|2444.3|2444.3|2444.3|2444.3|2444.3|2444.3|0
1647506520000|2022-03-17 08:42:00|2444.18|2444.18|2444.18|2444.18|2444.18|2444.18|2444.18|2444.18|0
1647506530000|2022-03-17 08:42:10|2443.62|2443.62|2443.84|2443.84|2443.84|2443.84|2443.62|2443.62|0
1647506550000|2022-03-17 08:42:30|2444|2444|2444|2444|2444|2444|2444|2444|0
1647506560000|2022-03-17 08:42:40|2443.77|2443.77|2443.58|2443.58|2443.77|2443.77|2443.58|2443.58|0
1647506570000|2022-03-17 08:42:50|2443.8|2443.8|2444.37|2444.37|2444.37|2444.37|2443.8|2443.8|0
1647506580000|2022-03-17 08:43:00|2444.24|2444.24|2443.8|2443.8|2444.24|2444.24|2443.77|2443.77|0
1647506600000|2022-03-17 08:43:20|2443.73|2443.73|2443.73|2443.73|2443.73|2443.73|2443.73|2443.73|0
1647506620000|2022-03-17 08:43:40|2443.57|2443.57|2443.57|2443.57|2443.57|2443.57|2443.57|2443.57|0
1647506630000|2022-03-17 08:43:50|2443.25|2443.25|2443.06|2443.06|2443.25|2443.25|2443.06|2443.06|0
1647506640000|2022-03-17 08:44:00|2442.87|2442.87|2443.11|2443.11|2443.43|2443.43|2442.87|2442.87|0
1647506650000|2022-03-17 08:44:10|2442.99|2442.99|2442.94|2442.94|2442.99|2442.99|2442.94|2442.94|0
1647506660000|2022-03-17 08:44:20|2442.82|2442.82|2441.61|2441.61|2442.82|2442.82|2441.61|2441.61|0
1647506680000|2022-03-17 08:44:40|2441.67|2441.67|2441.67|2441.67|2441.67|2441.67|2441.67|2441.67|0
1647506710000|2022-03-17 08:45:10|2441.79|2441.79|2441.79|2441.79|2441.79|2441.79|2441.79|2441.79|0
1647506720000|2022-03-17 08:45:20|2441.9|2441.9|2442.01|2442.01|2442.01|2442.01|2441.9|2441.9|0
1647506730000|2022-03-17 08:45:30|2441.67|2441.67|2441.67|2441.67|2441.67|2441.67|2441.67|2441.67|0
1647506740000|2022-03-17 08:45:40|2441.73|2441.73|2442.61|2442.61|2442.66|2442.66|2441.73|2441.73|0
1647506750000|2022-03-17 08:45:50|2442.53|2442.53|2442.53|2442.53|2442.53|2442.53|2442.53|2442.53|0
1647506760000|2022-03-17 08:46:00|2442.14|2442.14|2442.47|2442.47|2442.63|2442.63|2442.14|2442.14|0
1647506770000|2022-03-17 08:46:10|2442.4|2442.4|2442.29|2442.29|2442.47|2442.47|2442.29|2442.29|0
1647506780000|2022-03-17 08:46:20|2442.61|2442.61|2442.77|2442.77|2442.93|2442.93|2442.61|2442.61|0
1647506790000|2022-03-17 08:46:30|2443.01|2443.01|2443.01|2443.01|2443.01|2443.01|2443.01|2443.01|0
1647506820000|2022-03-17 08:47:00|2442.85|2442.85|2442.33|2442.33|2442.85|2442.85|2442.33|2442.33|0
1647506830000|2022-03-17 08:47:10|2442.18|2442.18|2441.4|2441.4|2442.18|2442.18|2441.4|2441.4|0
1647506840000|2022-03-17 08:47:20|2441.18|2441.18|2441.04|2441.04|2441.18|2441.18|2441.04|2441.04|0
1647506850000|2022-03-17 08:47:30|2440.65|2440.65|2440.65|2440.65|2440.65|2440.65|2440.65|2440.65|0
1647506870000|2022-03-17 08:47:50|2440.12|2440.12|2439|2439|2440.12|2440.12|2439|2439|0
1647506880000|2022-03-17 08:48:00|2438.73|2438.73|2438.6|2438.6|2438.73|2438.73|2438.52|2438.52|0
1647506890000|2022-03-17 08:48:10|2438.76|2438.76|2438.4|2438.4|2438.76|2438.76|2438.4|2438.4|0
1647506900000|2022-03-17 08:48:20|2438.54|2438.54|2438.54|2438.54|2438.54|2438.54|2438.54|2438.54|0
1647506910000|2022-03-17 08:48:30|2438.8|2438.8|2437.8|2437.8|2438.8|2438.8|2437.63|2437.63|0
1647506940000|2022-03-17 08:49:00|2437.64|2437.64|2437.64|2437.64|2437.64|2437.64|2437.64|2437.64|0
1647506960000|2022-03-17 08:49:20|2437.77|2437.77|2438.17|2438.17|2438.17|2438.17|2437.77|2437.77|0
1647506980000|2022-03-17 08:49:40|2438.03|2438.03|2438.19|2438.19|2438.19|2438.19|2438.03|2438.03|0
1647506990000|2022-03-17 08:49:50|2438.35|2438.35|2438.22|2438.22|2438.35|2438.35|2438.22|2438.22|0
1647507000000|2022-03-17 08:50:00|2438.86|2438.86|2439.17|2439.17|2439.17|2439.17|2438.86|2438.86|0
1647507010000|2022-03-17 08:50:10|2439.39|2439.39|2440.34|2440.34|2440.34|2440.34|2439.28|2439.28|0
1647507020000|2022-03-17 08:50:20|2440.19|2440.19|2439.89|2439.89|2440.19|2440.19|2439.89|2439.89|0
1647507040000|2022-03-17 08:50:40|2440.05|2440.05|2440.05|2440.05|2440.05|2440.05|2440.05|2440.05|0
1647507050000|2022-03-17 08:50:50|2440.18|2440.18|2440.75|2440.75|2440.75|2440.75|2440.18|2440.18|0
1647507060000|2022-03-17 08:51:00|2441.07|2441.07|2440.76|2440.76|2441.39|2441.39|2440.76|2440.76|0
1647507080000|2022-03-17 08:51:20|2441.08|2441.08|2441.08|2441.08|2441.08|2441.08|2441.08|2441.08|0
1647507090000|2022-03-17 08:51:30|2441.3|2441.3|2441.3|2441.3|2441.3|2441.3|2441.3|2441.3|0
1647507100000|2022-03-17 08:51:40|2440.99|2440.99|2439.4|2439.4|2440.99|2440.99|2439.4|2439.4|0
1647507110000|2022-03-17 08:51:50|2439.18|2439.18|2439.12|2439.12|2439.18|2439.18|2439.12|2439.12|0
1647507120000|2022-03-17 08:52:00|2439.2|2439.2|2439.16|2439.16|2439.2|2439.2|2439.16|2439.16|0
1647507140000|2022-03-17 08:52:20|2439.04|2439.04|2438.55|2438.55|2439.16|2439.16|2438.55|2438.55|0
1647507160000|2022-03-17 08:52:40|2438.49|2438.49|2438.13|2438.13|2438.49|2438.49|2438|2438|0
1647507180000|2022-03-17 08:53:00|2438.05|2438.05|2438.21|2438.21|2438.21|2438.21|2438.05|2438.05|0
1647507210000|2022-03-17 08:53:30|2437.97|2437.97|2438.33|2438.33|2438.33|2438.33|2437.97|2437.97|0
1647507230000|2022-03-17 08:53:50|2438.49|2438.49|2438.56|2438.56|2438.56|2438.56|2438.49|2438.49|0
1647507240000|2022-03-17 08:54:00|2438.64|2438.64|2438.75|2438.75|2438.75|2438.75|2438.64|2438.64|0
1647507270000|2022-03-17 08:54:30|2438.82|2438.82|2438.82|2438.82|2438.82|2438.82|2438.82|2438.82|0
1647507280000|2022-03-17 08:54:40|2438.93|2438.93|2438.93|2438.93|2438.93|2438.93|2438.93|2438.93|0
1647507290000|2022-03-17 08:54:50|2438.27|2438.27|2438.03|2438.03|2438.27|2438.27|2437.96|2437.96|0
1647507300000|2022-03-17 08:55:00|2438.51|2438.51|2437.96|2437.96|2438.51|2438.51|2437.96|2437.96|0
1647507310000|2022-03-17 08:55:10|2437.2|2437.2|2437.09|2437.09|2437.2|2437.2|2437.09|2437.09|0
1647507320000|2022-03-17 08:55:20|2437.03|2437.03|2437.03|2437.03|2437.03|2437.03|2437.03|2437.03|0
1647507330000|2022-03-17 08:55:30|2436.98|2436.98|2436.74|2436.74|2436.98|2436.98|2436.74|2436.74|0
1647507340000|2022-03-17 08:55:40|2436.68|2436.68|2436.82|2436.82|2436.82|2436.82|2436.68|2436.68|0
1647507350000|2022-03-17 08:55:50|2436.74|2436.74|2436.56|2436.56|2436.79|2436.79|2436.53|2436.53|0
1647507360000|2022-03-17 08:56:00|2436.4|2436.4|2436.4|2436.4|2436.4|2436.4|2436.4|2436.4|0
1647507370000|2022-03-17 08:56:10|2436.34|2436.34|2437.73|2437.73|2437.73|2437.73|2436.34|2436.34|0
1647507380000|2022-03-17 08:56:20|2437.87|2437.87|2437.52|2437.52|2438.1|2438.1|2437.52|2437.52|0
1647507390000|2022-03-17 08:56:30|2437.63|2437.63|2437.4|2437.4|2437.63|2437.63|2437.32|2437.32|0
1647507400000|2022-03-17 08:56:40|2437.07|2437.07|2437.07|2437.07|2437.07|2437.07|2437.07|2437.07|0
1647507410000|2022-03-17 08:56:50|2437.15|2437.15|2437.27|2437.27|2437.27|2437.27|2437.15|2437.15|0
1647507420000|2022-03-17 08:57:00|2437.59|2437.59|2437.58|2437.58|2437.59|2437.59|2437.43|2437.43|0
1647507430000|2022-03-17 08:57:10|2437.14|2437.14|2437.83|2437.83|2437.83|2437.83|2437.14|2437.14|0
1647507440000|2022-03-17 08:57:20|2437.76|2437.76|2437.76|2437.76|2437.76|2437.76|2437.76|2437.76|0
1647507470000|2022-03-17 08:57:50|2437.83|2437.83|2437.83|2437.83|2437.83|2437.83|2437.83|2437.83|0
1647507480000|2022-03-17 08:58:00|2437.9|2437.9|2437.83|2437.83|2437.97|2437.97|2437.83|2437.83|0
1647507490000|2022-03-17 08:58:10|2437.9|2437.9|2437.9|2437.9|2437.9|2437.9|2437.9|2437.9|0
1647507500000|2022-03-17 08:58:20|2437.79|2437.79|2438.11|2438.11|2438.11|2438.11|2437.79|2437.79|0
1647507510000|2022-03-17 08:58:30|2437.93|2437.93|2437.93|2437.93|2437.93|2437.93|2437.93|2437.93|0
1647507520000|2022-03-17 08:58:40|2437.9|2437.9|2437.56|2437.56|2437.9|2437.9|2437.56|2437.56|0
1647507530000|2022-03-17 08:58:50|2437.71|2437.71|2437.71|2437.71|2437.71|2437.71|2437.71|2437.71|0
1647507540000|2022-03-17 08:59:00|2437.84|2437.84|2438.02|2438.02|2438.02|2438.02|2437.84|2437.84|0
1647507550000|2022-03-17 08:59:10|2437.86|2437.86|2437.79|2437.79|2437.86|2437.86|2437.79|2437.79|0
1647507560000|2022-03-17 08:59:20|2437.64|2437.64|2436.67|2436.67|2437.64|2437.64|2436.67|2436.67|0
1647507580000|2022-03-17 08:59:40|2436.6|2436.6|2436.6|2436.6|2436.6|2436.6|2436.6|2436.6|0
1647507590000|2022-03-17 08:59:50|2436.46|2436.46|2435.72|2435.72|2436.46|2436.46|2435.72|2435.72|0
1647507600000|2022-03-17 09:00:00|2436.1|2436.1|2436.7|2436.7|2436.7|2436.7|2436.1|2436.1|0
1647507610000|2022-03-17 09:00:10|2436.56|2436.56|2437.24|2437.24|2437.24|2437.24|2436.56|2436.56|0
1647507620000|2022-03-17 09:00:20|2437.18|2437.18|2437.14|2437.14|2437.18|2437.18|2437.06|2437.06|0
1647507630000|2022-03-17 09:00:30|2437.06|2437.06|2437.06|2437.06|2437.06|2437.06|2437.06|2437.06|0
1647507650000|2022-03-17 09:00:50|2437.29|2437.29|2437.29|2437.29|2437.29|2437.29|2437.29|2437.29|0
1647507660000|2022-03-17 09:01:00|2437.35|2437.35|2436.79|2436.79|2437.35|2437.35|2436.31|2436.31|0
1647507680000|2022-03-17 09:01:20|2436.85|2436.85|2436.89|2436.89|2436.89|2436.89|2436.85|2436.85|0
1647507690000|2022-03-17 09:01:30|2437.01|2437.01|2437.2|2437.2|2437.2|2437.2|2437.01|2437.01|0
1647507700000|2022-03-17 09:01:40|2437.31|2437.31|2437.43|2437.43|2437.47|2437.47|2437.31|2437.31|0
1647507710000|2022-03-17 09:01:50|2437.59|2437.59|2437.75|2437.75|2437.75|2437.75|2437.59|2437.59|0
1647507730000|2022-03-17 09:02:10|2437.91|2437.91|2437.91|2437.91|2437.91|2437.91|2437.91|2437.91|0
1647507740000|2022-03-17 09:02:20|2438.44|2438.44|2438.38|2438.38|2438.44|2438.44|2438.33|2438.33|0
1647507750000|2022-03-17 09:02:30|2438.53|2438.53|2439.04|2439.04|2439.04|2439.04|2438.53|2438.53|0
1647507760000|2022-03-17 09:02:40|2439.2|2439.2|2439.42|2439.42|2439.42|2439.42|2439.2|2439.2|0
1647507780000|2022-03-17 09:03:00|2439.53|2439.53|2439.53|2439.53|2439.53|2439.53|2439.53|2439.53|0
1647507800000|2022-03-17 09:03:20|2439.76|2439.76|2439.76|2439.76|2439.76|2439.76|2439.76|2439.76|0
1647507810000|2022-03-17 09:03:30|2439.54|2439.54|2439.54|2439.54|2439.54|2439.54|2439.54|2439.54|0
1647507820000|2022-03-17 09:03:40|2439.34|2439.34|2438.61|2438.61|2439.34|2439.34|2438.61|2438.61|0
1647507830000|2022-03-17 09:03:50|2438.79|2438.79|2438.64|2438.64|2438.79|2438.79|2438.64|2438.64|0
1647507840000|2022-03-17 09:04:00|2438.56|2438.56|2438.42|2438.42|2438.56|2438.56|2438.42|2438.42|0
1647507850000|2022-03-17 09:04:10|2438.36|2438.36|2438.36|2438.36|2438.36|2438.36|2438.36|2438.36|0
1647507880000|2022-03-17 09:04:40|2438.29|2438.29|2438.14|2438.14|2438.29|2438.29|2438.14|2438.14|0
1647507890000|2022-03-17 09:04:50|2437.98|2437.98|2437.98|2437.98|2437.98|2437.98|2437.98|2437.98|0
1647507900000|2022-03-17 09:05:00|2437.91|2437.91|2437.61|2437.61|2437.95|2437.95|2437.58|2437.58|0
1647507910000|2022-03-17 09:05:10|2437.46|2437.46|2437.2|2437.2|2437.46|2437.46|2437.13|2437.13|0
1647507920000|2022-03-17 09:05:20|2437.57|2437.57|2437.57|2437.57|2437.57|2437.57|2437.57|2437.57|0
1647507930000|2022-03-17 09:05:30|2437.64|2437.64|2437.64|2437.64|2437.64|2437.64|2437.64|2437.64|0
1647507950000|2022-03-17 09:05:50|2437.97|2437.97|2438.32|2438.32|2438.32|2438.32|2437.97|2437.97|0
1647507960000|2022-03-17 09:06:00|2438.16|2438.16|2438.05|2438.05|2438.16|2438.16|2438.05|2438.05|0
1647507970000|2022-03-17 09:06:10|2438.19|2438.19|2438.19|2438.19|2438.19|2438.19|2438.19|2438.19|0
1647507980000|2022-03-17 09:06:20|2438.27|2438.27|2438.34|2438.34|2438.34|2438.34|2438.27|2438.27|0
1647507990000|2022-03-17 09:06:30|2438.5|2438.5|2438.5|2438.5|2438.5|2438.5|2438.5|2438.5|0
1647508000000|2022-03-17 09:06:40|2438.66|2438.66|2438.82|2438.82|2438.82|2438.82|2438.66|2438.66|0
1647508010000|2022-03-17 09:06:50|2438.59|2438.59|2438.59|2438.59|2438.59|2438.59|2438.59|2438.59|0
1647508020000|2022-03-17 09:07:00|2438.92|2438.92|2439.24|2439.24|2439.24|2439.24|2438.92|2438.92|0
1647508030000|2022-03-17 09:07:10|2439.57|2439.57|2439.24|2439.24|2439.57|2439.57|2439.24|2439.24|0
1647508040000|2022-03-17 09:07:20|2439.13|2439.13|2438.66|2438.66|2439.13|2439.13|2438.66|2438.66|0
1647508050000|2022-03-17 09:07:30|2438.42|2438.42|2438.48|2438.48|2438.48|2438.48|2438.42|2438.42|0
1647508070000|2022-03-17 09:07:50|2438.25|2438.25|2438.25|2438.25|2438.25|2438.25|2438.25|2438.25|0
1647508080000|2022-03-17 09:08:00|2437.99|2437.99|2437.59|2437.59|2437.99|2437.99|2437.59|2437.59|0
1647508090000|2022-03-17 09:08:10|2437.66|2437.66|2437.66|2437.66|2437.66|2437.66|2437.66|2437.66|0
1647508110000|2022-03-17 09:08:30|2437.74|2437.74|2437.74|2437.74|2437.74|2437.74|2437.74|2437.74|0
1647508130000|2022-03-17 09:08:50|2437.67|2437.67|2437.67|2437.67|2437.67|2437.67|2437.67|2437.67|0
1647508140000|2022-03-17 09:09:00|2437.53|2437.53|2437.75|2437.75|2437.75|2437.75|2437.53|2437.53|0
1647508150000|2022-03-17 09:09:10|2437.69|2437.69|2437.69|2437.69|2437.69|2437.69|2437.69|2437.69|0
1647508160000|2022-03-17 09:09:20|2437.81|2437.81|2437.76|2437.76|2437.81|2437.81|2437.69|2437.69|0
1647508190000|2022-03-17 09:09:50|2437.62|2437.62|2437.69|2437.69|2437.69|2437.69|2437.62|2437.62|0
1647508200000|2022-03-17 09:10:00|2437.42|2437.42|2437.42|2437.42|2437.42|2437.42|2437.42|2437.42|0
1647508210000|2022-03-17 09:10:10|2437.24|2437.24|2436.8|2436.8|2437.24|2437.24|2436.34|2436.34|0
1647508240000|2022-03-17 09:10:40|2436.92|2436.92|2436.92|2436.92|2436.92|2436.92|2436.92|2436.92|0
1647508250000|2022-03-17 09:10:50|2437.03|2437.03|2436.88|2436.88|2437.03|2437.03|2436.88|2436.88|0
1647508260000|2022-03-17 09:11:00|2436.95|2436.95|2436.47|2436.47|2436.95|2436.95|2436.47|2436.47|0
1647508270000|2022-03-17 09:11:10|2436.31|2436.31|2436.43|2436.43|2436.43|2436.43|2436.17|2436.17|0
1647508290000|2022-03-17 09:11:30|2436.38|2436.38|2436.38|2436.38|2436.38|2436.38|2436.38|2436.38|0
1647508300000|2022-03-17 09:11:40|2436.22|2436.22|2436.22|2436.22|2436.22|2436.22|2436.22|2436.22|0
1647508310000|2022-03-17 09:11:50|2436.08|2436.08|2435.02|2435.02|2436.47|2436.47|2435.02|2435.02|0
1647508320000|2022-03-17 09:12:00|2434.76|2434.76|2435.02|2435.02|2435.02|2435.02|2434.76|2434.76|0
1647508330000|2022-03-17 09:12:10|2435.25|2435.25|2435.25|2435.25|2435.25|2435.25|2435.25|2435.25|0
1647508340000|2022-03-17 09:12:20|2435.73|2435.73|2435.73|2435.73|2435.73|2435.73|2435.73|2435.73|0
1647508350000|2022-03-17 09:12:30|2435.51|2435.51|2435.1|2435.1|2435.51|2435.51|2435.1|2435.1|0
1647508360000|2022-03-17 09:12:40|2435.18|2435.18|2435.18|2435.18|2435.18|2435.18|2435.18|2435.18|0
1647508370000|2022-03-17 09:12:50|2435.08|2435.08|2433.72|2433.72|2435.08|2435.08|2433.72|2433.72|0
1647508380000|2022-03-17 09:13:00|2433.57|2433.57|2433.49|2433.49|2433.57|2433.57|2433.49|2433.49|0
1647508390000|2022-03-17 09:13:10|2433.38|2433.38|2433.38|2433.38|2433.38|2433.38|2433.38|2433.38|0
1647508400000|2022-03-17 09:13:20|2433.52|2433.52|2433.52|2433.52|2433.52|2433.52|2433.52|2433.52|0
1647508420000|2022-03-17 09:13:40|2432.73|2432.73|2432.73|2432.73|2432.73|2432.73|2432.73|2432.73|0
1647508430000|2022-03-17 09:13:50|2432.25|2432.25|2432.11|2432.11|2432.33|2432.33|2432.11|2432.11|0
1647508440000|2022-03-17 09:14:00|2431.64|2431.64|2431.56|2431.56|2431.64|2431.64|2431.56|2431.56|0
1647508470000|2022-03-17 09:14:30|2431.59|2431.59|2431.57|2431.57|2431.59|2431.59|2431.5|2431.5|0
1647508480000|2022-03-17 09:14:40|2431.8|2431.8|2431.8|2431.8|2431.8|2431.8|2431.8|2431.8|0
1647508490000|2022-03-17 09:14:50|2431.76|2431.76|2431.37|2431.37|2431.76|2431.76|2431.24|2431.24|0
1647508500000|2022-03-17 09:15:00|2431.59|2431.59|2431.22|2431.22|2431.59|2431.59|2431.22|2431.22|0
1647508510000|2022-03-17 09:15:10|2431.19|2431.19|2429.63|2429.63|2431.34|2431.34|2429.63|2429.63|0
1647508520000|2022-03-17 09:15:20|2429.14|2429.14|2428.77|2428.77|2429.55|2429.55|2428.77|2428.77|0
1647508530000|2022-03-17 09:15:30|2428.71|2428.71|2428.93|2428.93|2428.93|2428.93|2428.71|2428.71|0
1647508540000|2022-03-17 09:15:40|2428.99|2428.99|2428.91|2428.91|2428.99|2428.99|2428.86|2428.86|0
1647508550000|2022-03-17 09:15:50|2429.04|2429.04|2428.14|2428.14|2429.04|2429.04|2428.14|2428.14|0
1647508570000|2022-03-17 09:16:10|2428.46|2428.46|2428.46|2428.46|2428.46|2428.46|2428.46|2428.46|0
1647508590000|2022-03-17 09:16:30|2428.53|2428.53|2428.57|2428.57|2428.57|2428.57|2428.53|2428.53|0
1647508610000|2022-03-17 09:16:50|2428.71|2428.71|2428.53|2428.53|2428.71|2428.71|2428.53|2428.53|0
1647508620000|2022-03-17 09:17:00|2428.6|2428.6|2429.36|2429.36|2429.59|2429.59|2428.6|2428.6|0
1647508630000|2022-03-17 09:17:10|2429.43|2429.43|2429.43|2429.43|2429.43|2429.43|2429.43|2429.43|0
1647508650000|2022-03-17 09:17:30|2429.91|2429.91|2429.95|2429.95|2430.07|2430.07|2429.91|2429.91|0
1647508660000|2022-03-17 09:17:40|2430.59|2430.59|2430.59|2430.59|2430.59|2430.59|2430.59|2430.59|0
1647508670000|2022-03-17 09:17:50|2430.43|2430.43|2430.43|2430.43|2430.43|2430.43|2430.43|2430.43|0
1647508680000|2022-03-17 09:18:00|2430.7|2430.7|2430.85|2430.85|2431.09|2431.09|2430.7|2430.7|0
1647508690000|2022-03-17 09:18:10|2430.48|2430.48|2430.36|2430.36|2430.48|2430.48|2430.36|2430.36|0
1647508710000|2022-03-17 09:18:30|2430.49|2430.49|2430.71|2430.71|2430.71|2430.71|2430.49|2430.49|0
1647508720000|2022-03-17 09:18:40|2430.6|2430.6|2430.6|2430.6|2430.6|2430.6|2430.6|2430.6|0
1647508740000|2022-03-17 09:19:00|2430.72|2430.72|2429.65|2429.65|2430.72|2430.72|2429.65|2429.65|0
1647508750000|2022-03-17 09:19:10|2429.59|2429.59|2429.28|2429.28|2429.59|2429.59|2429.28|2429.28|0
1647508760000|2022-03-17 09:19:20|2429.35|2429.35|2429.35|2429.35|2429.35|2429.35|2429.35|2429.35|0
1647508780000|2022-03-17 09:19:40|2429.46|2429.46|2429.96|2429.96|2429.96|2429.96|2429.42|2429.42|0
1647508790000|2022-03-17 09:19:50|2430.11|2430.11|2430.03|2430.03|2430.11|2430.11|2430.03|2430.03|0
1647508800000|2022-03-17 09:20:00|2429.74|2429.74|2429.9|2429.9|2429.9|2429.9|2429.26|2429.26|0
1647508810000|2022-03-17 09:20:10|2429.79|2429.79|2430.16|2430.16|2430.16|2430.16|2429.79|2429.79|0
1647508820000|2022-03-17 09:20:20|2430.31|2430.31|2430.61|2430.61|2430.61|2430.61|2430.31|2430.31|0
1647508830000|2022-03-17 09:20:30|2430.67|2430.67|2430.67|2430.67|2430.67|2430.67|2430.67|2430.67|0
1647508840000|2022-03-17 09:20:40|2430.56|2430.56|2430.98|2430.98|2431.32|2431.32|2430.56|2430.56|0
1647508850000|2022-03-17 09:20:50|2430.83|2430.83|2430.83|2430.83|2430.83|2430.83|2430.83|2430.83|0
1647508860000|2022-03-17 09:21:00|2430.89|2430.89|2430.69|2430.69|2430.89|2430.89|2430.69|2430.69|0
1647508870000|2022-03-17 09:21:10|2430.65|2430.65|2430.53|2430.53|2430.65|2430.65|2430.53|2430.53|0
1647508880000|2022-03-17 09:21:20|2430.59|2430.59|2430.59|2430.59|2430.59|2430.59|2430.59|2430.59|0
1647508890000|2022-03-17 09:21:30|2430.53|2430.53|2430.53|2430.53|2430.53|2430.53|2430.53|2430.53|0
1647508900000|2022-03-17 09:21:40|2430.59|2430.59|2430.59|2430.59|2430.59|2430.59|2430.59|2430.59|0
1647508910000|2022-03-17 09:21:50|2430.76|2430.76|2431.14|2431.14|2431.14|2431.14|2430.76|2430.76|0
1647508920000|2022-03-17 09:22:00|2431.04|2431.04|2430.98|2430.98|2431.04|2431.04|2430.98|2430.98|0
1647508940000|2022-03-17 09:22:20|2431.05|2431.05|2430.87|2430.87|2431.12|2431.12|2430.87|2430.87|0
1647508950000|2022-03-17 09:22:30|2430.77|2430.77|2430.9|2430.9|2430.9|2430.9|2430.77|2430.77|0
1647508960000|2022-03-17 09:22:40|2430.84|2430.84|2430.84|2430.84|2430.84|2430.84|2430.84|2430.84|0
1647508980000|2022-03-17 09:23:00|2430.9|2430.9|2430.55|2430.55|2431.04|2431.04|2430.55|2430.55|0
1647508990000|2022-03-17 09:23:10|2430.49|2430.49|2430.21|2430.21|2430.49|2430.49|2430.21|2430.21|0
1647509000000|2022-03-17 09:23:20|2429.18|2429.18|2429.2|2429.2|2429.2|2429.2|2429.07|2429.07|0
1647509010000|2022-03-17 09:23:30|2429.04|2429.04|2427.9|2427.9|2429.04|2429.04|2427.9|2427.9|0
1647509020000|2022-03-17 09:23:40|2427.72|2427.72|2427.72|2427.72|2427.72|2427.72|2427.72|2427.72|0
1647509040000|2022-03-17 09:24:00|2427.65|2427.65|2427.88|2427.88|2427.88|2427.88|2427.51|2427.51|0
1647509050000|2022-03-17 09:24:10|2428|2428|2428.32|2428.32|2428.32|2428.32|2428|2428|0
1647509060000|2022-03-17 09:24:20|2428.38|2428.38|2428.52|2428.52|2428.52|2428.52|2428.38|2428.38|0
1647509080000|2022-03-17 09:24:40|2428.84|2428.84|2428.54|2428.54|2428.84|2428.84|2428.54|2428.54|0
1647509090000|2022-03-17 09:24:50|2428.47|2428.47|2427.81|2427.81|2428.47|2428.47|2427.81|2427.81|0
1647509100000|2022-03-17 09:25:00|2427.67|2427.67|2427.08|2427.08|2427.67|2427.67|2427.08|2427.08|0
1647509120000|2022-03-17 09:25:20|2426.74|2426.74|2426.54|2426.54|2426.88|2426.88|2426.47|2426.47|0
1647509150000|2022-03-17 09:25:50|2426.77|2426.77|2427.23|2427.23|2427.26|2427.26|2426.77|2426.77|0
1647509160000|2022-03-17 09:26:00|2427.34|2427.34|2426.73|2426.73|2427.36|2427.36|2426.73|2426.73|0
1647509170000|2022-03-17 09:26:10|2426.41|2426.41|2426.02|2426.02|2426.41|2426.41|2426.02|2426.02|0
1647509180000|2022-03-17 09:26:20|2425.86|2425.86|2425.86|2425.86|2425.86|2425.86|2425.86|2425.86|0
1647509200000|2022-03-17 09:26:40|2425.68|2425.68|2425.8|2425.8|2425.8|2425.8|2425.68|2425.68|0
1647509210000|2022-03-17 09:26:50|2425.98|2425.98|2426.42|2426.42|2426.47|2426.47|2425.92|2425.92|0
1647509220000|2022-03-17 09:27:00|2426.55|2426.55|2425.78|2425.78|2426.55|2426.55|2425.78|2425.78|0
1647509230000|2022-03-17 09:27:10|2425.72|2425.72|2425.29|2425.29|2425.72|2425.72|2425.29|2425.29|0
1647509240000|2022-03-17 09:27:20|2425.07|2425.07|2425.07|2425.07|2425.07|2425.07|2425.07|2425.07|0
1647509260000|2022-03-17 09:27:40|2425.29|2425.29|2425.02|2425.02|2425.29|2425.29|2425.02|2425.02|0
1647509270000|2022-03-17 09:27:50|2424.88|2424.88|2424.94|2424.94|2424.94|2424.94|2424.88|2424.88|0
1647509280000|2022-03-17 09:28:00|2425.01|2425.01|2424.93|2424.93|2425.01|2425.01|2424.93|2424.93|0
1647509290000|2022-03-17 09:28:10|2425|2425|2425|2425|2425|2425|2425|2425|0
1647509300000|2022-03-17 09:28:20|2425.12|2425.12|2425.12|2425.12|2425.12|2425.12|2424.85|2424.85|0
1647509310000|2022-03-17 09:28:30|2425.25|2425.25|2425.25|2425.25|2425.25|2425.25|2425.25|2425.25|0
1647509330000|2022-03-17 09:28:50|2425.19|2425.19|2425.19|2425.19|2425.19|2425.19|2425.19|2425.19|0
1647509340000|2022-03-17 09:29:00|2425.43|2425.43|2425.43|2425.43|2425.43|2425.43|2425.43|2425.43|0
1647509350000|2022-03-17 09:29:10|2425.56|2425.56|2425.56|2425.56|2425.56|2425.56|2425.56|2425.56|0
1647509360000|2022-03-17 09:29:20|2425.74|2425.74|2426.21|2426.21|2426.21|2426.21|2425.67|2425.67|0
1647509370000|2022-03-17 09:29:30|2426.05|2426.05|2425.99|2425.99|2426.05|2426.05|2425.99|2425.99|0
1647509380000|2022-03-17 09:29:40|2426.05|2426.05|2425.99|2425.99|2426.05|2426.05|2425.99|2425.99|0
1647509390000|2022-03-17 09:29:50|2426.15|2426.15|2426.28|2426.28|2426.35|2426.35|2426.15|2426.15|0
1647509400000|2022-03-17 09:30:00|2426.49|2426.49|2426.78|2426.78|2426.78|2426.78|2426.38|2426.38|0
1647509410000|2022-03-17 09:30:10|2426.47|2426.47|2426.72|2426.72|2426.72|2426.72|2426.47|2426.47|0
1647509420000|2022-03-17 09:30:20|2426.84|2426.84|2426.89|2426.89|2426.89|2426.89|2426.84|2426.84|0
1647509430000|2022-03-17 09:30:30|2427|2427|2427.61|2427.61|2427.61|2427.61|2427|2427|0
1647509470000|2022-03-17 09:31:10|2427.75|2427.75|2427.42|2427.42|2427.75|2427.75|2427.42|2427.42|0
1647509480000|2022-03-17 09:31:20|2427.22|2427.22|2427.29|2427.29|2427.29|2427.29|2427.16|2427.16|0
1647509490000|2022-03-17 09:31:30|2427.61|2427.61|2427.62|2427.62|2427.68|2427.68|2427.61|2427.61|0
1647509500000|2022-03-17 09:31:40|2427.11|2427.11|2427.11|2427.11|2427.11|2427.11|2427.11|2427.11|0
1647509520000|2022-03-17 09:32:00|2426.98|2426.98|2426.91|2426.91|2426.98|2426.98|2426.77|2426.77|0
1647509550000|2022-03-17 09:32:30|2427.03|2427.03|2426.22|2426.22|2427.03|2427.03|2426.22|2426.22|0
1647509560000|2022-03-17 09:32:40|2425.77|2425.77|2425.77|2425.77|2425.77|2425.77|2425.77|2425.77|0
1647509570000|2022-03-17 09:32:50|2425.53|2425.53|2425.47|2425.47|2425.53|2425.53|2425.47|2425.47|0
1647509580000|2022-03-17 09:33:00|2425.55|2425.55|2425.36|2425.36|2425.55|2425.55|2425.36|2425.36|0
1647509600000|2022-03-17 09:33:20|2425.29|2425.29|2425.41|2425.41|2425.41|2425.41|2425.29|2425.29|0
1647509610000|2022-03-17 09:33:30|2425.52|2425.52|2425.52|2425.52|2425.52|2425.52|2425.52|2425.52|0
1647509620000|2022-03-17 09:33:40|2425.41|2425.41|2425.41|2425.41|2425.41|2425.41|2425.41|2425.41|0
1647509630000|2022-03-17 09:33:50|2425.77|2425.77|2426.18|2426.18|2426.18|2426.18|2425.77|2425.77|0
1647509640000|2022-03-17 09:34:00|2426.34|2426.34|2426.08|2426.08|2426.34|2426.34|2426.08|2426.08|0
1647509650000|2022-03-17 09:34:10|2426.19|2426.19|2426.19|2426.19|2426.19|2426.19|2426.19|2426.19|0
1647509660000|2022-03-17 09:34:20|2426.3|2426.3|2426.3|2426.3|2426.3|2426.3|2426.3|2426.3|0
1647509680000|2022-03-17 09:34:40|2426.41|2426.41|2426.58|2426.58|2426.58|2426.58|2426.41|2426.41|0
1647509690000|2022-03-17 09:34:50|2426.7|2426.7|2426.92|2426.92|2426.92|2426.92|2426.7|2426.7|0
1647509700000|2022-03-17 09:35:00|2426.86|2426.86|2426.77|2426.77|2426.97|2426.97|2426.77|2426.77|0
1647509710000|2022-03-17 09:35:10|2426.61|2426.61|2426.56|2426.56|2426.68|2426.68|2426.5|2426.5|0
1647509720000|2022-03-17 09:35:20|2426.23|2426.23|2425.98|2425.98|2426.23|2426.23|2425.98|2425.98|0
1647509730000|2022-03-17 09:35:30|2425.86|2425.86|2425.86|2425.86|2425.86|2425.86|2425.86|2425.86|0
1647509740000|2022-03-17 09:35:40|2425.97|2425.97|2425.35|2425.35|2425.97|2425.97|2425.35|2425.35|0
1647509750000|2022-03-17 09:35:50|2425.67|2425.67|2425.67|2425.67|2425.67|2425.67|2425.67|2425.67|0
1647509760000|2022-03-17 09:36:00|2425.98|2425.98|2425.98|2425.98|2425.98|2425.98|2425.91|2425.91|0
1647509780000|2022-03-17 09:36:20|2426.04|2426.04|2426.52|2426.52|2426.52|2426.52|2426.04|2426.04|0
1647509790000|2022-03-17 09:36:30|2426.59|2426.59|2427.57|2427.57|2427.57|2427.57|2426.59|2426.59|0
1647509800000|2022-03-17 09:36:40|2427.89|2427.89|2428.09|2428.09|2428.09|2428.09|2427.89|2427.89|0
1647509810000|2022-03-17 09:36:50|2428.01|2428.01|2428.01|2428.01|2428.01|2428.01|2428.01|2428.01|0
1647509820000|2022-03-17 09:37:00|2427.87|2427.87|2427.87|2427.87|2427.87|2427.87|2427.71|2427.71|0
1647509830000|2022-03-17 09:37:10|2427.79|2427.79|2427.66|2427.66|2427.79|2427.79|2427.66|2427.66|0
1647509840000|2022-03-17 09:37:20|2427.72|2427.72|2427.72|2427.72|2427.72|2427.72|2427.72|2427.72|0
1647509850000|2022-03-17 09:37:30|2428.06|2428.06|2428.06|2428.06|2428.06|2428.06|2428.06|2428.06|0
1647509860000|2022-03-17 09:37:40|2427.93|2427.93|2427.93|2427.93|2427.93|2427.93|2427.93|2427.93|0
1647509870000|2022-03-17 09:37:50|2427.96|2427.96|2427.81|2427.81|2427.96|2427.96|2427.81|2427.81|0
1647509880000|2022-03-17 09:38:00|2427.73|2427.73|2427.73|2427.73|2427.73|2427.73|2427.73|2427.73|0
1647509890000|2022-03-17 09:38:10|2427.85|2427.85|2427.71|2427.71|2427.85|2427.85|2427.71|2427.71|0
1647509900000|2022-03-17 09:38:20|2427.55|2427.55|2426.93|2426.93|2427.55|2427.55|2426.93|2426.93|0
1647509910000|2022-03-17 09:38:30|2426.61|2426.61|2426.61|2426.61|2426.61|2426.61|2426.61|2426.61|0
1647509930000|2022-03-17 09:38:50|2426.38|2426.38|2426.24|2426.24|2426.38|2426.38|2426.24|2426.24|0
1647509960000|2022-03-17 09:39:20|2426|2426|2425.61|2425.61|2426|2426|2425.61|2425.61|0
1647509970000|2022-03-17 09:39:30|2425.47|2425.47|2425.12|2425.12|2425.47|2425.47|2425.12|2425.12|0
1647509980000|2022-03-17 09:39:40|2425.27|2425.27|2425.27|2425.27|2425.27|2425.27|2425.27|2425.27|0
1647510000000|2022-03-17 09:40:00|2425.14|2425.14|2425.28|2425.28|2425.28|2425.28|2425.14|2425.14|0
1647510020000|2022-03-17 09:40:20|2425.2|2425.2|2425.2|2425.2|2425.2|2425.2|2425.2|2425.2|0
1647510030000|2022-03-17 09:40:30|2425.52|2425.52|2425.74|2425.74|2425.74|2425.74|2425.52|2425.52|0
1647510040000|2022-03-17 09:40:40|2425.48|2425.48|2425.48|2425.48|2425.48|2425.48|2425.48|2425.48|0
1647510060000|2022-03-17 09:41:00|2425.59|2425.59|2425.59|2425.59|2425.59|2425.59|2425.59|2425.59|0
1647510070000|2022-03-17 09:41:10|2425.36|2425.36|2425|2425|2425.36|2425.36|2425|2425|0
1647510080000|2022-03-17 09:41:20|2424.88|2424.88|2423.92|2423.92|2424.88|2424.88|2423.92|2423.92|0
1647510090000|2022-03-17 09:41:30|2423.77|2423.77|2423.52|2423.52|2423.77|2423.77|2423.52|2423.52|0
1647510100000|2022-03-17 09:41:40|2423.39|2423.39|2423.39|2423.39|2423.39|2423.39|2423.39|2423.39|0
1647510110000|2022-03-17 09:41:50|2423.78|2423.78|2423.78|2423.78|2423.78|2423.78|2423.78|2423.78|0
1647510120000|2022-03-17 09:42:00|2423.62|2423.62|2423.62|2423.62|2423.62|2423.62|2423.62|2423.62|0
1647510150000|2022-03-17 09:42:30|2423.79|2423.79|2423.79|2423.79|2423.79|2423.79|2423.79|2423.79|0
1647510160000|2022-03-17 09:42:40|2423.58|2423.58|2423.58|2423.58|2423.58|2423.58|2423.58|2423.58|0
1647510170000|2022-03-17 09:42:50|2424.06|2424.06|2423.78|2423.78|2424.06|2424.06|2423.78|2423.78|0
1647510180000|2022-03-17 09:43:00|2423.52|2423.52|2423.52|2423.52|2423.52|2423.52|2423.52|2423.52|0
1647510190000|2022-03-17 09:43:10|2423.83|2423.83|2424.02|2424.02|2424.02|2424.02|2423.83|2423.83|0
1647510220000|2022-03-17 09:43:40|2424.09|2424.09|2424.09|2424.09|2424.09|2424.09|2424.09|2424.09|0
1647510230000|2022-03-17 09:43:50|2424.22|2424.22|2424.21|2424.21|2424.52|2424.52|2424.21|2424.21|0
1647510240000|2022-03-17 09:44:00|2424.27|2424.27|2424.15|2424.15|2424.27|2424.27|2424.15|2424.15|0
1647510250000|2022-03-17 09:44:10|2424.31|2424.31|2424.15|2424.15|2424.31|2424.31|2424.15|2424.15|0
1647510260000|2022-03-17 09:44:20|2423.93|2423.93|2423.93|2423.93|2423.93|2423.93|2423.93|2423.93|0
1647510270000|2022-03-17 09:44:30|2423.61|2423.61|2423.93|2423.93|2423.93|2423.93|2423.61|2423.61|0
1647510280000|2022-03-17 09:44:40|2423.54|2423.54|2423.54|2423.54|2423.54|2423.54|2423.54|2423.54|0
1647510290000|2022-03-17 09:44:50|2423.4|2423.4|2423.4|2423.4|2423.4|2423.4|2423.4|2423.4|0
1647510300000|2022-03-17 09:45:00|2423.48|2423.48|2423.62|2423.62|2423.83|2423.83|2423.48|2423.48|0
1647510310000|2022-03-17 09:45:10|2423.56|2423.56|2423.64|2423.64|2423.64|2423.64|2423.56|2423.56|0
1647510330000|2022-03-17 09:45:30|2423.79|2423.79|2423.79|2423.79|2423.79|2423.79|2423.79|2423.79|0
1647510360000|2022-03-17 09:46:00|2423.67|2423.67|2423.86|2423.86|2423.86|2423.86|2423.67|2423.67|0
1647510370000|2022-03-17 09:46:10|2423.97|2423.97|2423.85|2423.85|2423.98|2423.98|2423.85|2423.85|0
1647510380000|2022-03-17 09:46:20|2423.56|2423.56|2423.56|2423.56|2423.56|2423.56|2423.56|2423.56|0
1647510400000|2022-03-17 09:46:40|2423.5|2423.5|2422.81|2422.81|2423.55|2423.55|2422.81|2422.81|0
1647510410000|2022-03-17 09:46:50|2422.94|2422.94|2422.94|2422.94|2422.94|2422.94|2422.94|2422.94|0
1647510420000|2022-03-17 09:47:00|2422.46|2422.46|2422.32|2422.32|2422.46|2422.46|2422.14|2422.14|0
1647510460000|2022-03-17 09:47:40|2422.24|2422.24|2422.32|2422.32|2422.32|2422.32|2422.24|2422.24|0
1647510480000|2022-03-17 09:48:00|2422.4|2422.4|2422.34|2422.34|2422.4|2422.4|2422.34|2422.34|0
1647510490000|2022-03-17 09:48:10|2422.49|2422.49|2422.75|2422.75|2422.75|2422.75|2422.49|2422.49|0
1647510500000|2022-03-17 09:48:20|2422.71|2422.71|2422.51|2422.51|2422.71|2422.71|2422.51|2422.51|0
1647510510000|2022-03-17 09:48:30|2422.4|2422.4|2422.53|2422.53|2422.53|2422.53|2422.4|2422.4|0
1647510520000|2022-03-17 09:48:40|2422.61|2422.61|2422.61|2422.61|2422.61|2422.61|2422.61|2422.61|0
1647510530000|2022-03-17 09:48:50|2422.68|2422.68|2422.68|2422.68|2422.68|2422.68|2422.68|2422.68|0
1647510540000|2022-03-17 09:49:00|2422.6|2422.6|2422.63|2422.63|2422.63|2422.63|2422.6|2422.6|0
1647510550000|2022-03-17 09:49:10|2422.5|2422.5|2422.42|2422.42|2422.5|2422.5|2422.42|2422.42|0
1647510580000|2022-03-17 09:49:40|2422.27|2422.27|2422.91|2422.91|2422.91|2422.91|2422.27|2422.27|0
1647510590000|2022-03-17 09:49:50|2422.78|2422.78|2422.78|2422.78|2422.78|2422.78|2422.78|2422.78|0
1647510600000|2022-03-17 09:50:00|2423.05|2423.05|2422.51|2422.51|2423.05|2423.05|2422.51|2422.51|0
1647510610000|2022-03-17 09:50:10|2422.83|2422.83|2422.83|2422.83|2422.83|2422.83|2422.83|2422.83|0
1647510620000|2022-03-17 09:50:20|2422.51|2422.51|2422.44|2422.44|2422.51|2422.51|2422.44|2422.44|0
1647510630000|2022-03-17 09:50:30|2422.28|2422.28|2422.28|2422.28|2422.28|2422.28|2422.28|2422.28|0
1647510670000|2022-03-17 09:51:10|2422.51|2422.51|2422.51|2422.51|2422.51|2422.51|2422.51|2422.51|0
1647510680000|2022-03-17 09:51:20|2422.62|2422.62|2422.62|2422.62|2422.62|2422.62|2422.62|2422.62|0
1647510690000|2022-03-17 09:51:30|2422.94|2422.94|2423.01|2423.01|2423.01|2423.01|2422.94|2422.94|0
1647510710000|2022-03-17 09:51:50|2423.13|2423.13|2423.13|2423.13|2423.13|2423.13|2423.13|2423.13|0
1647510730000|2022-03-17 09:52:10|2423.44|2423.44|2423.44|2423.44|2423.44|2423.44|2423.44|2423.44|0
1647510750000|2022-03-17 09:52:30|2423.55|2423.55|2423.55|2423.55|2423.55|2423.55|2423.55|2423.55|0
1647510760000|2022-03-17 09:52:40|2423.49|2423.49|2423.67|2423.67|2423.67|2423.67|2423.49|2423.49|0
1647510770000|2022-03-17 09:52:50|2423.59|2423.59|2423.59|2423.59|2423.59|2423.59|2423.59|2423.59|0
1647510780000|2022-03-17 09:53:00|2423.91|2423.91|2424.64|2424.64|2424.64|2424.64|2423.91|2423.91|0
1647510800000|2022-03-17 09:53:20|2424.58|2424.58|2424.52|2424.52|2424.58|2424.58|2424.52|2424.52|0
1647510810000|2022-03-17 09:53:30|2424.74|2424.74|2424.97|2424.97|2424.97|2424.97|2424.74|2424.74|0
1647510820000|2022-03-17 09:53:40|2424.82|2424.82|2424.82|2424.82|2424.82|2424.82|2424.82|2424.82|0
1647510840000|2022-03-17 09:54:00|2424.98|2424.98|2424.82|2424.82|2424.98|2424.98|2424.82|2424.82|0
1647510850000|2022-03-17 09:54:10|2425.04|2425.04|2425.04|2425.04|2425.04|2425.04|2425.04|2425.04|0
1647510860000|2022-03-17 09:54:20|2425.2|2425.2|2425.12|2425.12|2425.2|2425.2|2425.12|2425.12|0
1647510870000|2022-03-17 09:54:30|2425.26|2425.26|2425.15|2425.15|2425.26|2425.26|2425.02|2425.02|0
1647510880000|2022-03-17 09:54:40|2425.26|2425.26|2425.26|2425.26|2425.26|2425.26|2425.26|2425.26|0
1647510890000|2022-03-17 09:54:50|2425.23|2425.23|2425.23|2425.23|2425.23|2425.23|2425.23|2425.23|0
1647510900000|2022-03-17 09:55:00|2425.34|2425.34|2426.08|2426.08|2426.08|2426.08|2425.34|2425.34|0
1647510910000|2022-03-17 09:55:10|2425.96|2425.96|2425.96|2425.96|2425.96|2425.96|2425.96|2425.96|0
1647510930000|2022-03-17 09:55:30|2426.04|2426.04|2426|2426|2426.04|2426.04|2426|2426|0
1647510940000|2022-03-17 09:55:40|2425.88|2425.88|2426.67|2426.67|2426.67|2426.67|2425.88|2425.88|0
1647510950000|2022-03-17 09:55:50|2426.56|2426.56|2426.65|2426.65|2426.93|2426.93|2426.56|2426.56|0
1647510970000|2022-03-17 09:56:10|2426.88|2426.88|2426.88|2426.88|2426.88|2426.88|2426.88|2426.88|0
1647510980000|2022-03-17 09:56:20|2427.2|2427.2|2427.56|2427.56|2427.56|2427.56|2427.2|2427.2|0
1647510990000|2022-03-17 09:56:30|2427.95|2427.95|2428.29|2428.29|2428.29|2428.29|2427.95|2427.95|0
1647511000000|2022-03-17 09:56:40|2428.42|2428.42|2428.69|2428.69|2428.69|2428.69|2428.42|2428.42|0
1647511010000|2022-03-17 09:56:50|2428.82|2428.82|2428.82|2428.82|2428.82|2428.82|2428.82|2428.82|0
1647511020000|2022-03-17 09:57:00|2428.98|2428.98|2429.46|2429.46|2429.46|2429.46|2428.98|2428.98|0
1647511030000|2022-03-17 09:57:10|2429.14|2429.14|2429.14|2429.14|2429.25|2429.25|2429.14|2429.14|0
1647511040000|2022-03-17 09:57:20|2429.62|2429.62|2429.94|2429.94|2430.1|2430.1|2429.62|2429.62|0
1647511050000|2022-03-17 09:57:30|2429.62|2429.62|2429.38|2429.38|2429.69|2429.69|2429.38|2429.38|0
1647511060000|2022-03-17 09:57:40|2429.2|2429.2|2430.11|2430.11|2430.11|2430.11|2429.2|2429.2|0
1647511070000|2022-03-17 09:57:50|2429.88|2429.88|2429.8|2429.8|2429.88|2429.88|2429.8|2429.8|0
1647511080000|2022-03-17 09:58:00|2429.69|2429.69|2429.69|2429.69|2429.69|2429.69|2429.69|2429.69|0
1647511090000|2022-03-17 09:58:10|2429.85|2429.85|2430.06|2430.06|2430.06|2430.06|2429.85|2429.85|0
1647511100000|2022-03-17 09:58:20|2429.9|2429.9|2429.9|2429.9|2429.9|2429.9|2429.9|2429.9|0
1647511110000|2022-03-17 09:58:30|2430.03|2430.03|2430.29|2430.29|2430.29|2430.29|2430.03|2430.03|0
1647511120000|2022-03-17 09:58:40|2430.36|2430.36|2430.51|2430.51|2430.51|2430.51|2430.36|2430.36|0
1647511130000|2022-03-17 09:58:50|2430.58|2430.58|2430.58|2430.58|2430.58|2430.58|2430.58|2430.58|0
1647511140000|2022-03-17 09:59:00|2430.27|2430.27|2430.72|2430.72|2430.72|2430.72|2430.27|2430.27|0
1647511150000|2022-03-17 09:59:10|2431.04|2431.04|2430.88|2430.88|2431.04|2431.04|2430.88|2430.88|0
1647511160000|2022-03-17 09:59:20|2430.72|2430.72|2430.88|2430.88|2430.88|2430.88|2430.72|2430.72|0
1647511170000|2022-03-17 09:59:30|2430.72|2430.72|2431.16|2431.16|2431.16|2431.16|2430.72|2430.72|0
1647511180000|2022-03-17 09:59:40|2431.52|2431.52|2431.88|2431.88|2431.88|2431.88|2431.52|2431.52|0
1647511200000|2022-03-17 10:00:00|2431.65|2431.65|2430.16|2430.16|2432.11|2432.11|2430.16|2430.16|0
1647511210000|2022-03-17 10:00:10|2430.11|2430.11|2430.47|2430.47|2430.79|2430.79|2429.86|2429.86|0
1647511220000|2022-03-17 10:00:20|2430.24|2430.24|2427.69|2427.69|2430.29|2430.29|2427.69|2427.69|0
1647511230000|2022-03-17 10:00:30|2427.4|2427.4|2424.53|2424.53|2427.4|2427.4|2424.46|2424.46|0
1647511240000|2022-03-17 10:00:40|2424.47|2424.47|2422.7|2422.7|2424.47|2424.47|2422.7|2422.7|0
1647511250000|2022-03-17 10:00:50|2422.76|2422.76|2421.95|2421.95|2423.43|2423.43|2421.8|2421.8|0
1647511260000|2022-03-17 10:01:00|2421.73|2421.73|2420.61|2420.61|2421.73|2421.73|2420.61|2420.61|0
1647511270000|2022-03-17 10:01:10|2420.74|2420.74|2421.68|2421.68|2421.68|2421.68|2420.58|2420.58|0
1647511280000|2022-03-17 10:01:20|2421.81|2421.81|2421.55|2421.55|2422.39|2422.39|2421.55|2421.55|0
1647511290000|2022-03-17 10:01:30|2421.87|2421.87|2422.1|2422.1|2422.1|2422.1|2421.87|2421.87|0
1647511300000|2022-03-17 10:01:40|2421.98|2421.98|2421.1|2421.1|2421.98|2421.98|2421.1|2421.1|0
1647511310000|2022-03-17 10:01:50|2421.31|2421.31|2421.58|2421.58|2421.58|2421.58|2421.31|2421.31|0
1647511320000|2022-03-17 10:02:00|2421.93|2421.93|2423.62|2423.62|2423.84|2423.84|2421.93|2421.93|0
1647511330000|2022-03-17 10:02:10|2423.3|2423.3|2425.25|2425.25|2425.25|2425.25|2423.3|2423.3|0
1647511340000|2022-03-17 10:02:20|2424.93|2424.93|2424.66|2424.66|2425.24|2425.24|2424.17|2424.17|0
1647511350000|2022-03-17 10:02:30|2424.73|2424.73|2426.1|2426.1|2426.1|2426.1|2424.73|2424.73|0
1647511360000|2022-03-17 10:02:40|2426.58|2426.58|2427.65|2427.65|2427.66|2427.66|2426.58|2426.58|0
1647511370000|2022-03-17 10:02:50|2427.71|2427.71|2427.28|2427.28|2427.71|2427.71|2427.28|2427.28|0
1647511380000|2022-03-17 10:03:00|2427.17|2427.17|2427.55|2427.55|2427.55|2427.55|2427.17|2427.17|0
1647511400000|2022-03-17 10:03:20|2427.71|2427.71|2427.05|2427.05|2427.71|2427.71|2427.05|2427.05|0
1647511410000|2022-03-17 10:03:30|2426.91|2426.91|2426.91|2426.91|2426.91|2426.91|2426.91|2426.91|0
1647511420000|2022-03-17 10:03:40|2426.24|2426.24|2425.59|2425.59|2426.24|2426.24|2425.59|2425.59|0
1647511430000|2022-03-17 10:03:50|2425.5|2425.5|2424.82|2424.82|2425.57|2425.57|2424.82|2424.82|0
1647511440000|2022-03-17 10:04:00|2424.54|2424.54|2426.28|2426.28|2426.28|2426.28|2424.54|2424.54|0
1647511450000|2022-03-17 10:04:10|2426.51|2426.51|2426.51|2426.51|2426.51|2426.51|2426.51|2426.51|0
1647511460000|2022-03-17 10:04:20|2426.56|2426.56|2426.51|2426.51|2426.67|2426.67|2426.51|2426.51|0
1647511470000|2022-03-17 10:04:30|2426.4|2426.4|2426.22|2426.22|2426.4|2426.4|2426.22|2426.22|0
1647511480000|2022-03-17 10:04:40|2426.65|2426.65|2426.76|2426.76|2426.76|2426.76|2426.58|2426.58|0
1647511490000|2022-03-17 10:04:50|2427.08|2427.08|2427.28|2427.28|2427.28|2427.28|2427.08|2427.08|0
1647511500000|2022-03-17 10:05:00|2426.97|2426.97|2426.81|2426.81|2426.97|2426.97|2426.81|2426.81|0
1647511520000|2022-03-17 10:05:20|2426.88|2426.88|2426.99|2426.99|2426.99|2426.99|2426.73|2426.73|0
1647511530000|2022-03-17 10:05:30|2426.92|2426.92|2427.14|2427.14|2427.71|2427.71|2426.63|2426.63|0
1647511540000|2022-03-17 10:05:40|2427.06|2427.06|2426.8|2426.8|2427.06|2427.06|2426.8|2426.8|0
1647511550000|2022-03-17 10:05:50|2426.87|2426.87|2426.87|2426.87|2427.03|2427.03|2426.87|2426.87|0
1647511570000|2022-03-17 10:06:10|2426.81|2426.81|2426.81|2426.81|2426.81|2426.81|2426.81|2426.81|0
1647511580000|2022-03-17 10:06:20|2426.89|2426.89|2427.42|2427.42|2427.42|2427.42|2426.89|2426.89|0
1647511590000|2022-03-17 10:06:30|2427.38|2427.38|2426.81|2426.81|2427.38|2427.38|2426.81|2426.81|0
1647511600000|2022-03-17 10:06:40|2426.42|2426.42|2426.19|2426.19|2426.42|2426.42|2426.19|2426.19|0
1647511610000|2022-03-17 10:06:50|2426.13|2426.13|2425.67|2425.67|2426.13|2426.13|2425.59|2425.59|0
1647511620000|2022-03-17 10:07:00|2425.51|2425.51|2425.51|2425.51|2425.51|2425.51|2425.51|2425.51|0
1647511630000|2022-03-17 10:07:10|2425.45|2425.45|2425.29|2425.29|2425.45|2425.45|2425.29|2425.29|0
1647511640000|2022-03-17 10:07:20|2425.17|2425.17|2424.69|2424.69|2425.17|2425.17|2424.69|2424.69|0
1647511650000|2022-03-17 10:07:30|2425.01|2425.01|2423.54|2423.54|2425.01|2425.01|2423.54|2423.54|0
1647511660000|2022-03-17 10:07:40|2423.58|2423.58|2423.18|2423.18|2423.58|2423.58|2422.86|2422.86|0
1647511670000|2022-03-17 10:07:50|2423.02|2423.02|2420.39|2420.39|2423.02|2423.02|2420.39|2420.39|0
1647511680000|2022-03-17 10:08:00|2420.61|2420.61|2420.17|2420.17|2421.05|2421.05|2420.02|2420.02|0
1647511690000|2022-03-17 10:08:10|2420.05|2420.05|2419.99|2419.99|2420.05|2420.05|2419.99|2419.99|0
1647511700000|2022-03-17 10:08:20|2420.06|2420.06|2420.02|2420.02|2420.06|2420.06|2420.02|2420.02|0
1647511710000|2022-03-17 10:08:30|2420.15|2420.15|2420.79|2420.79|2420.79|2420.79|2420.15|2420.15|0
1647511720000|2022-03-17 10:08:40|2420.47|2420.47|2420.35|2420.35|2420.47|2420.47|2420.35|2420.35|0
1647511740000|2022-03-17 10:09:00|2420.28|2420.28|2421.14|2421.14|2421.46|2421.46|2420.28|2420.28|0
1647511750000|2022-03-17 10:09:10|2421.62|2421.62|2421.03|2421.03|2421.68|2421.68|2421.03|2421.03|0
1647511760000|2022-03-17 10:09:20|2420.88|2420.88|2420.28|2420.28|2420.88|2420.88|2420.12|2420.12|0
1647511770000|2022-03-17 10:09:30|2420.24|2420.24|2419.96|2419.96|2420.56|2420.56|2419.96|2419.96|0
1647511780000|2022-03-17 10:09:40|2419.8|2419.8|2419.96|2419.96|2419.96|2419.96|2419.8|2419.8|0
1647511790000|2022-03-17 10:09:50|2419.89|2419.89|2420.24|2420.24|2420.24|2420.24|2419.89|2419.89|0
1647511800000|2022-03-17 10:10:00|2420.52|2420.52|2420.36|2420.36|2420.52|2420.52|2420.36|2420.36|0
1647511810000|2022-03-17 10:10:10|2420.24|2420.24|2420.28|2420.28|2420.28|2420.28|2420.06|2420.06|0
1647511820000|2022-03-17 10:10:20|2420.06|2420.06|2420.06|2420.06|2420.06|2420.06|2420.06|2420.06|0
1647511840000|2022-03-17 10:10:40|2420.13|2420.13|2420.17|2420.17|2420.17|2420.17|2419.98|2419.98|0
1647511850000|2022-03-17 10:10:50|2420.13|2420.13|2420.07|2420.07|2420.13|2420.13|2420.07|2420.07|0
1647511860000|2022-03-17 10:11:00|2419.92|2419.92|2419.53|2419.53|2420.1|2420.1|2419.53|2419.53|0
1647511870000|2022-03-17 10:11:10|2418.86|2418.86|2418.58|2418.58|2418.86|2418.86|2418.58|2418.58|0
1647511880000|2022-03-17 10:11:20|2418.7|2418.7|2418.76|2418.76|2418.86|2418.86|2418.7|2418.7|0
1647511890000|2022-03-17 10:11:30|2418.92|2418.92|2419|2419|2419|2419|2418.92|2418.92|0
1647511910000|2022-03-17 10:11:50|2419.15|2419.15|2419.01|2419.01|2419.15|2419.15|2419|2419|0
1647511920000|2022-03-17 10:12:00|2419.54|2419.54|2419.74|2419.74|2419.97|2419.97|2419.38|2419.38|0
1647511930000|2022-03-17 10:12:10|2419.52|2419.52|2419.39|2419.39|2419.52|2419.52|2419.39|2419.39|0
1647511940000|2022-03-17 10:12:20|2419.58|2419.58|2419.9|2419.9|2419.9|2419.9|2419.58|2419.58|0
1647511950000|2022-03-17 10:12:30|2419.63|2419.63|2419.05|2419.05|2419.63|2419.63|2419.05|2419.05|0
1647511960000|2022-03-17 10:12:40|2418.99|2418.99|2418.99|2418.99|2418.99|2418.99|2418.99|2418.99|0
1647511970000|2022-03-17 10:12:50|2418.95|2418.95|2417.71|2417.71|2418.95|2418.95|2417.27|2417.27|0
1647511980000|2022-03-17 10:13:00|2417.74|2417.74|2417.65|2417.65|2417.94|2417.94|2417.65|2417.65|0
1647511990000|2022-03-17 10:13:10|2417.77|2417.77|2417.59|2417.59|2417.77|2417.77|2417.59|2417.59|0
1647512000000|2022-03-17 10:13:20|2417.42|2417.42|2416.85|2416.85|2417.42|2417.42|2416.85|2416.85|0
1647512010000|2022-03-17 10:13:30|2416.7|2416.7|2416.9|2416.9|2416.9|2416.9|2416.7|2416.7|0
1647512030000|2022-03-17 10:13:50|2416.82|2416.82|2416.55|2416.55|2416.82|2416.82|2416.55|2416.55|0
1647512040000|2022-03-17 10:14:00|2416.39|2416.39|2416.59|2416.59|2416.59|2416.59|2416.17|2416.17|0
1647512050000|2022-03-17 10:14:10|2416.12|2416.12|2416.36|2416.36|2416.44|2416.44|2416.12|2416.12|0
1647512060000|2022-03-17 10:14:20|2416.03|2416.03|2415.76|2415.76|2416.03|2416.03|2415.76|2415.76|0
1647512070000|2022-03-17 10:14:30|2416.01|2416.01|2416.37|2416.37|2416.5|2416.5|2415.87|2415.87|0
1647512080000|2022-03-17 10:14:40|2416.48|2416.48|2416.48|2416.48|2416.48|2416.48|2416.48|2416.48|0
1647512090000|2022-03-17 10:14:50|2416.59|2416.59|2416.43|2416.43|2416.59|2416.59|2416.43|2416.43|0
1647512100000|2022-03-17 10:15:00|2416.27|2416.27|2415.76|2415.76|2416.27|2416.27|2415.72|2415.72|0
1647512110000|2022-03-17 10:15:10|2415.27|2415.27|2415.47|2415.47|2415.47|2415.47|2415.1|2415.1|0
1647512120000|2022-03-17 10:15:20|2415.27|2415.27|2415.31|2415.31|2415.31|2415.31|2415.27|2415.27|0
1647512130000|2022-03-17 10:15:30|2415.5|2415.5|2414.97|2414.97|2415.5|2415.5|2414.97|2414.97|0
1647512140000|2022-03-17 10:15:40|2414.75|2414.75|2414.75|2414.75|2414.75|2414.75|2414.67|2414.67|0
1647512160000|2022-03-17 10:16:00|2414.53|2414.53|2415.37|2415.37|2415.52|2415.52|2414.53|2414.53|0
1647512170000|2022-03-17 10:16:10|2415.21|2415.21|2415.21|2415.21|2415.21|2415.21|2415.21|2415.21|0
1647512180000|2022-03-17 10:16:20|2415.29|2415.29|2415.42|2415.42|2415.42|2415.42|2415.29|2415.29|0
1647512190000|2022-03-17 10:16:30|2415.31|2415.31|2414.73|2414.73|2415.31|2415.31|2414.73|2414.73|0
1647512200000|2022-03-17 10:16:40|2414.57|2414.57|2414.57|2414.57|2414.57|2414.57|2414.57|2414.57|0
1647512210000|2022-03-17 10:16:50|2414.41|2414.41|2414.41|2414.41|2414.41|2414.41|2414.41|2414.41|0
1647512220000|2022-03-17 10:17:00|2414.01|2414.01|2413.76|2413.76|2414.3|2414.3|2413.76|2413.76|0
1647512240000|2022-03-17 10:17:20|2413.84|2413.84|2413.9|2413.9|2413.9|2413.9|2413.77|2413.77|0
1647512250000|2022-03-17 10:17:30|2414.03|2414.03|2414.03|2414.03|2414.03|2414.03|2414.03|2414.03|0
1647512270000|2022-03-17 10:17:50|2413.58|2413.58|2414.17|2414.17|2414.23|2414.23|2413.58|2413.58|0
1647512280000|2022-03-17 10:18:00|2414.01|2414.01|2413.88|2413.88|2414.01|2414.01|2413.88|2413.88|0
1647512290000|2022-03-17 10:18:10|2413.82|2413.82|2413.54|2413.54|2413.82|2413.82|2413.48|2413.48|0
1647512300000|2022-03-17 10:18:20|2413.36|2413.36|2413.15|2413.15|2413.36|2413.36|2413.03|2413.03|0
1647512310000|2022-03-17 10:18:30|2413.22|2413.22|2413.29|2413.29|2413.4|2413.4|2413.14|2413.14|0
1647512320000|2022-03-17 10:18:40|2413.23|2413.23|2413.7|2413.7|2413.86|2413.86|2413.23|2413.23|0
1647512330000|2022-03-17 10:18:50|2414.02|2414.02|2414.21|2414.21|2414.3|2414.3|2414.02|2414.02|0
1647512340000|2022-03-17 10:19:00|2414.35|2414.35|2414.85|2414.85|2414.85|2414.85|2414.35|2414.35|0
1647512360000|2022-03-17 10:19:20|2414.78|2414.78|2414.31|2414.31|2414.78|2414.78|2414.31|2414.31|0
1647512370000|2022-03-17 10:19:30|2414.47|2414.47|2415.44|2415.44|2415.6|2415.6|2414.47|2414.47|0
1647512380000|2022-03-17 10:19:40|2415.47|2415.47|2415.32|2415.32|2415.47|2415.47|2415.32|2415.32|0
1647512390000|2022-03-17 10:19:50|2415.43|2415.43|2415.59|2415.59|2415.59|2415.59|2415.43|2415.43|0
1647512400000|2022-03-17 10:20:00|2415.72|2415.72|2415.85|2415.85|2415.85|2415.85|2415.72|2415.72|0
1647512410000|2022-03-17 10:20:10|2415.79|2415.79|2415.65|2415.65|2415.79|2415.79|2415.61|2415.61|0
1647512420000|2022-03-17 10:20:20|2415.76|2415.76|2415.69|2415.69|2415.76|2415.76|2415.69|2415.69|0
1647512430000|2022-03-17 10:20:30|2415.63|2415.63|2416.02|2416.02|2416.02|2416.02|2415.51|2415.51|0
1647512450000|2022-03-17 10:20:50|2415.96|2415.96|2415.96|2415.96|2415.96|2415.96|2415.96|2415.96|0
1647512460000|2022-03-17 10:21:00|2415.64|2415.64|2415.6|2415.6|2415.71|2415.71|2415.6|2415.6|0
1647512470000|2022-03-17 10:21:10|2415.74|2415.74|2416.97|2416.97|2416.97|2416.97|2415.74|2415.74|0
1647512480000|2022-03-17 10:21:20|2417.15|2417.15|2417.03|2417.03|2417.15|2417.15|2417.03|2417.03|0
1647512490000|2022-03-17 10:21:30|2417.15|2417.15|2417.08|2417.08|2417.15|2417.15|2416.76|2416.76|0
1647512500000|2022-03-17 10:21:40|2417.21|2417.21|2417.21|2417.21|2417.21|2417.21|2417.21|2417.21|0
1647512510000|2022-03-17 10:21:50|2417.08|2417.08|2416.92|2416.92|2417.08|2417.08|2416.92|2416.92|0
1647512530000|2022-03-17 10:22:10|2416.95|2416.95|2416.67|2416.67|2416.95|2416.95|2416.59|2416.59|0
1647512540000|2022-03-17 10:22:20|2416.51|2416.51|2416.39|2416.39|2416.51|2416.51|2416.39|2416.39|0
1647512550000|2022-03-17 10:22:30|2416.51|2416.51|2417.34|2417.34|2417.48|2417.48|2416.51|2416.51|0
1647512560000|2022-03-17 10:22:40|2417.56|2417.56|2417.88|2417.88|2417.88|2417.88|2417.56|2417.56|0
1647512570000|2022-03-17 10:22:50|2418.1|2418.1|2417.97|2417.97|2418.1|2418.1|2417.97|2417.97|0
1647512580000|2022-03-17 10:23:00|2417.71|2417.71|2417.43|2417.43|2417.71|2417.71|2417.43|2417.43|0
1647512590000|2022-03-17 10:23:10|2417.36|2417.36|2418.32|2418.32|2418.32|2418.32|2417.36|2417.36|0
1647512600000|2022-03-17 10:23:20|2418.16|2418.16|2418.16|2418.16|2418.16|2418.16|2418.16|2418.16|0
1647512610000|2022-03-17 10:23:30|2418.28|2418.28|2418.28|2418.28|2418.28|2418.28|2418.28|2418.28|0
1647512620000|2022-03-17 10:23:40|2418.88|2418.88|2419.06|2419.06|2419.22|2419.22|2418.88|2418.88|0
1647512630000|2022-03-17 10:23:50|2419|2419|2419.08|2419.08|2419.08|2419.08|2419|2419|0
1647512640000|2022-03-17 10:24:00|2419.26|2419.26|2419.26|2419.26|2419.26|2419.26|2419.26|2419.26|0
1647512650000|2022-03-17 10:24:10|2418.82|2418.82|2418.39|2418.39|2418.82|2418.82|2418.39|2418.39|0
1647512680000|2022-03-17 10:24:40|2418.15|2418.15|2418.21|2418.21|2418.21|2418.21|2418.15|2418.15|0
1647512690000|2022-03-17 10:24:50|2418.69|2418.69|2418.22|2418.22|2418.69|2418.69|2418.22|2418.22|0
1647512700000|2022-03-17 10:25:00|2418.1|2418.1|2418.15|2418.15|2418.22|2418.22|2418.1|2418.1|0
1647512710000|2022-03-17 10:25:10|2418.3|2418.3|2417.81|2417.81|2418.3|2418.3|2417.33|2417.33|0
1647512720000|2022-03-17 10:25:20|2417.74|2417.74|2417.51|2417.51|2417.74|2417.74|2417.51|2417.51|0
1647512730000|2022-03-17 10:25:30|2417.58|2417.58|2417.58|2417.58|2417.58|2417.58|2417.58|2417.58|0
1647512740000|2022-03-17 10:25:40|2417.9|2417.9|2417.74|2417.74|2417.9|2417.9|2417.74|2417.74|0
1647512750000|2022-03-17 10:25:50|2417.58|2417.58|2417.58|2417.58|2417.58|2417.58|2417.58|2417.58|0
1647512760000|2022-03-17 10:26:00|2417.54|2417.54|2417.47|2417.47|2417.54|2417.54|2417.47|2417.47|0
1647512770000|2022-03-17 10:26:10|2417.53|2417.53|2418.68|2418.68|2418.68|2418.68|2417.53|2417.53|0
1647512780000|2022-03-17 10:26:20|2418.93|2418.93|2418.44|2418.44|2418.93|2418.93|2418.44|2418.44|0
1647512790000|2022-03-17 10:26:30|2418.92|2418.92|2419.42|2419.42|2419.6|2419.6|2418.92|2418.92|0
1647512800000|2022-03-17 10:26:40|2419.74|2419.74|2419.04|2419.04|2419.74|2419.74|2419.04|2419.04|0
1647512810000|2022-03-17 10:26:50|2418.98|2418.98|2418.92|2418.92|2418.98|2418.98|2418.92|2418.92|0
1647512820000|2022-03-17 10:27:00|2418.95|2418.95|2418.79|2418.79|2418.95|2418.95|2418.79|2418.79|0
1647512830000|2022-03-17 10:27:10|2418.72|2418.72|2418.72|2418.72|2418.72|2418.72|2418.72|2418.72|0
1647512840000|2022-03-17 10:27:20|2418.59|2418.59|2418.47|2418.47|2418.59|2418.59|2418.47|2418.47|0
1647512860000|2022-03-17 10:27:40|2418.24|2418.24|2418.01|2418.01|2418.4|2418.4|2418.01|2418.01|0
1647512880000|2022-03-17 10:28:00|2418.17|2418.17|2418.13|2418.13|2418.28|2418.28|2418.13|2418.13|0
1647512890000|2022-03-17 10:28:10|2418.28|2418.28|2418.28|2418.28|2418.28|2418.28|2418.28|2418.28|0
1647512900000|2022-03-17 10:28:20|2418.47|2418.47|2419.42|2419.42|2419.42|2419.42|2418.47|2418.47|0
1647512910000|2022-03-17 10:28:30|2419.1|2419.1|2419.41|2419.41|2419.41|2419.41|2419.1|2419.1|0
1647512920000|2022-03-17 10:28:40|2419.25|2419.25|2420.02|2420.02|2420.02|2420.02|2419.12|2419.12|0
1647512930000|2022-03-17 10:28:50|2420.16|2420.16|2420.38|2420.38|2420.7|2420.7|2420.16|2420.16|0
1647512940000|2022-03-17 10:29:00|2420.45|2420.45|2420.31|2420.31|2420.45|2420.45|2420.31|2420.31|0
1647512950000|2022-03-17 10:29:10|2420.47|2420.47|2420.47|2420.47|2420.47|2420.47|2420.47|2420.47|0
1647512960000|2022-03-17 10:29:20|2420.6|2420.6|2421.38|2421.38|2421.38|2421.38|2420.6|2420.6|0
1647512970000|2022-03-17 10:29:30|2421.06|2421.06|2421.91|2421.91|2421.91|2421.91|2421.06|2421.06|0
1647512980000|2022-03-17 10:29:40|2421.59|2421.59|2422.41|2422.41|2422.41|2422.41|2421.59|2421.59|0
1647512990000|2022-03-17 10:29:50|2422.34|2422.34|2423.17|2423.17|2423.17|2423.17|2422.18|2422.18|0
1647513000000|2022-03-17 10:30:00|2422.85|2422.85|2422.37|2422.37|2422.85|2422.85|2422.37|2422.37|0
1647513010000|2022-03-17 10:30:10|2422.21|2422.21|2422.43|2422.43|2422.55|2422.55|2422.21|2422.21|0
1647513020000|2022-03-17 10:30:20|2422.39|2422.39|2423.47|2423.47|2423.78|2423.78|2422.39|2422.39|0
1647513030000|2022-03-17 10:30:30|2423.32|2423.32|2423.75|2423.75|2423.81|2423.81|2423.17|2423.17|0
1647513040000|2022-03-17 10:30:40|2423.72|2423.72|2423.58|2423.58|2423.72|2423.72|2423.55|2423.55|0
1647513050000|2022-03-17 10:30:50|2423.71|2423.71|2423.55|2423.55|2423.71|2423.71|2423.55|2423.55|0
1647513060000|2022-03-17 10:31:00|2423.67|2423.67|2423.66|2423.66|2423.67|2423.67|2423.43|2423.43|0
1647513070000|2022-03-17 10:31:10|2423.52|2423.52|2422.77|2422.77|2423.52|2423.52|2422.62|2422.62|0
1647513080000|2022-03-17 10:31:20|2422.83|2422.83|2422.5|2422.5|2422.83|2422.83|2422.5|2422.5|0
1647513090000|2022-03-17 10:31:30|2422.61|2422.61|2422.61|2422.61|2422.61|2422.61|2422.61|2422.61|0
1647513100000|2022-03-17 10:31:40|2422.73|2422.73|2422.73|2422.73|2422.73|2422.73|2422.73|2422.73|0
1647513110000|2022-03-17 10:31:50|2422.98|2422.98|2422.86|2422.86|2422.98|2422.98|2422.79|2422.79|0
1647513120000|2022-03-17 10:32:00|2422.7|2422.7|2422.7|2422.7|2422.7|2422.7|2422.7|2422.7|0
1647513130000|2022-03-17 10:32:10|2422.81|2422.81|2422.81|2422.81|2422.81|2422.81|2422.81|2422.81|0
1647513140000|2022-03-17 10:32:20|2422.65|2422.65|2423.34|2423.34|2423.57|2423.57|2422.65|2422.65|0
1647513170000|2022-03-17 10:32:50|2423.18|2423.18|2423.18|2423.18|2423.18|2423.18|2423.18|2423.18|0
1647513180000|2022-03-17 10:33:00|2423.66|2423.66|2423.66|2423.66|2423.66|2423.66|2423.66|2423.66|0
1647513190000|2022-03-17 10:33:10|2424.14|2424.14|2423.93|2423.93|2424.14|2424.14|2423.5|2423.5|0
1647513210000|2022-03-17 10:33:30|2423.77|2423.77|2423.77|2423.77|2423.77|2423.77|2423.77|2423.77|0
1647513220000|2022-03-17 10:33:40|2423.89|2423.89|2423.74|2423.74|2424.02|2424.02|2423.74|2423.74|0
1647513230000|2022-03-17 10:33:50|2424.21|2424.21|2424.13|2424.13|2424.53|2424.53|2424.13|2424.13|0
1647513240000|2022-03-17 10:34:00|2424.19|2424.19|2424.96|2424.96|2425.22|2425.22|2424.19|2424.19|0
1647513250000|2022-03-17 10:34:10|2424.8|2424.8|2424.8|2424.8|2425.28|2425.28|2424.8|2424.8|0
1647513290000|2022-03-17 10:34:50|2424.32|2424.32|2424.32|2424.32|2424.32|2424.32|2424.32|2424.32|0
1647513300000|2022-03-17 10:35:00|2424.8|2424.8|2424.8|2424.8|2425.12|2425.12|2424.8|2424.8|0
1647513310000|2022-03-17 10:35:10|2425.12|2425.12|2425.24|2425.24|2425.24|2425.24|2425.12|2425.12|0
1647513320000|2022-03-17 10:35:20|2424.76|2424.76|2424.16|2424.16|2424.76|2424.76|2424.03|2424.03|0
1647513330000|2022-03-17 10:35:30|2424.23|2424.23|2424.51|2424.51|2424.99|2424.99|2424.23|2424.23|0
1647513340000|2022-03-17 10:35:40|2425.31|2425.31|2424.68|2424.68|2425.31|2425.31|2424.68|2424.68|0
1647513360000|2022-03-17 10:36:00|2424.9|2424.9|2424.95|2424.95|2424.95|2424.95|2424.79|2424.79|0
1647513370000|2022-03-17 10:36:10|2424.89|2424.89|2424.97|2424.97|2425.22|2425.22|2424.89|2424.89|0
1647513380000|2022-03-17 10:36:20|2424.91|2424.91|2424.91|2424.91|2424.91|2424.91|2424.91|2424.91|0
1647513390000|2022-03-17 10:36:30|2424.75|2424.75|2424.55|2424.55|2424.75|2424.75|2424.07|2424.07|0
1647513400000|2022-03-17 10:36:40|2424.49|2424.49|2423.8|2423.8|2424.49|2424.49|2423.8|2423.8|0
1647513410000|2022-03-17 10:36:50|2424.28|2424.28|2423.8|2423.8|2424.28|2424.28|2423.8|2423.8|0
1647513420000|2022-03-17 10:37:00|2423.54|2423.54|2423.51|2423.51|2423.7|2423.7|2423.51|2423.51|0
1647513430000|2022-03-17 10:37:10|2423.35|2423.35|2423|2423|2423.35|2423.35|2423|2423|0
1647513440000|2022-03-17 10:37:20|2423.07|2423.07|2422.98|2422.98|2423.13|2423.13|2422.98|2422.98|0
1647513450000|2022-03-17 10:37:30|2423.11|2423.11|2423.11|2423.11|2423.11|2423.11|2423.11|2423.11|0
1647513460000|2022-03-17 10:37:40|2423.25|2423.25|2423.89|2423.89|2423.89|2423.89|2423.25|2423.25|0
1647513470000|2022-03-17 10:37:50|2423.41|2423.41|2423.41|2423.41|2423.41|2423.41|2423.41|2423.41|0
1647513500000|2022-03-17 10:38:20|2423.48|2423.48|2423.48|2423.48|2423.48|2423.48|2423.48|2423.48|0
1647513510000|2022-03-17 10:38:30|2423.55|2423.55|2423.78|2423.78|2423.78|2423.78|2423.55|2423.55|0
1647513520000|2022-03-17 10:38:40|2423.71|2423.71|2423.87|2423.87|2423.87|2423.87|2423.71|2423.71|0
1647513530000|2022-03-17 10:38:50|2423.71|2423.71|2424.37|2424.37|2424.53|2424.53|2423.71|2423.71|0
1647513540000|2022-03-17 10:39:00|2423.9|2423.9|2424.49|2424.49|2424.49|2424.49|2423.9|2423.9|0
1647513550000|2022-03-17 10:39:10|2424.71|2424.71|2424.71|2424.71|2424.71|2424.71|2424.71|2424.71|0
1647513560000|2022-03-17 10:39:20|2425.67|2425.67|2425.37|2425.37|2425.83|2425.83|2425.19|2425.19|0
1647513570000|2022-03-17 10:39:30|2425.5|2425.5|2425.22|2425.22|2425.5|2425.5|2425.22|2425.22|0
1647513580000|2022-03-17 10:39:40|2425.29|2425.29|2425.11|2425.11|2425.29|2425.29|2424.92|2424.92|0
1647513610000|2022-03-17 10:40:10|2425.23|2425.23|2425.07|2425.07|2425.23|2425.23|2425.07|2425.07|0
1647513620000|2022-03-17 10:40:20|2425|2425|2424.91|2424.91|2425.07|2425.07|2424.91|2424.91|0
1647513630000|2022-03-17 10:40:30|2425.07|2425.07|2425.39|2425.39|2425.39|2425.39|2425.07|2425.07|0
1647513640000|2022-03-17 10:40:40|2425.07|2425.07|2425.52|2425.52|2425.52|2425.52|2425.07|2425.07|0
1647513650000|2022-03-17 10:40:50|2425.58|2425.58|2426.29|2426.29|2426.29|2426.29|2425.58|2425.58|0
1647513660000|2022-03-17 10:41:00|2426.36|2426.36|2425.88|2425.88|2426.36|2426.36|2425.88|2425.88|0
1647513670000|2022-03-17 10:41:10|2426.19|2426.19|2426.55|2426.55|2426.55|2426.55|2426.19|2426.19|0
1647513680000|2022-03-17 10:41:20|2426.3|2426.3|2426.65|2426.65|2426.65|2426.65|2426.3|2426.3|0
1647513690000|2022-03-17 10:41:30|2426.74|2426.74|2426.81|2426.81|2426.81|2426.81|2426.74|2426.74|0
1647513700000|2022-03-17 10:41:40|2427.28|2427.28|2426.97|2426.97|2427.28|2427.28|2426.97|2426.97|0
1647513710000|2022-03-17 10:41:50|2426.89|2426.89|2426.68|2426.68|2426.89|2426.89|2426.68|2426.68|0
1647513720000|2022-03-17 10:42:00|2426.52|2426.52|2426.83|2426.83|2426.83|2426.83|2426.52|2426.52|0
1647513730000|2022-03-17 10:42:10|2426.69|2426.69|2426.56|2426.56|2426.69|2426.69|2426.56|2426.56|0
1647513740000|2022-03-17 10:42:20|2427.04|2427.04|2426.72|2426.72|2427.04|2427.04|2426.72|2426.72|0
1647513750000|2022-03-17 10:42:30|2426.6|2426.6|2426.6|2426.6|2426.6|2426.6|2426.6|2426.6|0
1647513760000|2022-03-17 10:42:40|2426.44|2426.44|2425.36|2425.36|2426.44|2426.44|2425.36|2425.36|0
1647513770000|2022-03-17 10:42:50|2425.33|2425.33|2425.02|2425.02|2425.49|2425.49|2425.02|2425.02|0
1647513780000|2022-03-17 10:43:00|2425.13|2425.13|2425.44|2425.44|2425.44|2425.44|2425.13|2425.13|0
1647513800000|2022-03-17 10:43:20|2425.69|2425.69|2426.34|2426.34|2426.34|2426.34|2425.69|2425.69|0
1647513810000|2022-03-17 10:43:30|2426.02|2426.02|2425.86|2425.86|2426.02|2426.02|2425.86|2425.86|0
1647513820000|2022-03-17 10:43:40|2426|2426|2426|2426|2426|2426|2426|2426|0
1647513830000|2022-03-17 10:43:50|2426.48|2426.48|2426.16|2426.16|2426.48|2426.48|2426.16|2426.16|0
1647513840000|2022-03-17 10:44:00|2426|2426|2426.47|2426.47|2426.47|2426.47|2426|2426|0
1647513850000|2022-03-17 10:44:10|2426.31|2426.31|2426.31|2426.31|2426.31|2426.31|2426.31|2426.31|0
1647513870000|2022-03-17 10:44:30|2426.19|2426.19|2425.88|2425.88|2426.19|2426.19|2425.8|2425.8|0
1647513890000|2022-03-17 10:44:50|2426.04|2426.04|2426.04|2426.04|2426.04|2426.04|2426.04|2426.04|0
1647513900000|2022-03-17 10:45:00|2425.55|2425.55|2425.46|2425.46|2425.62|2425.62|2425.43|2425.43|0
1647513910000|2022-03-17 10:45:10|2425.77|2425.77|2425.69|2425.69|2425.77|2425.77|2425.69|2425.69|0
1647513920000|2022-03-17 10:45:20|2425.57|2425.57|2425.95|2425.95|2426.02|2426.02|2425.57|2425.57|0
1647513930000|2022-03-17 10:45:30|2425.99|2425.99|2425.9|2425.9|2426.06|2426.06|2425.83|2425.83|0
1647513940000|2022-03-17 10:45:40|2425.86|2425.86|2425.82|2425.82|2425.86|2425.86|2425.82|2425.82|0
1647513950000|2022-03-17 10:45:50|2425.78|2425.78|2426.15|2426.15|2426.15|2426.15|2425.78|2425.78|0
1647513960000|2022-03-17 10:46:00|2426.11|2426.11|2426.08|2426.08|2426.11|2426.11|2426|2426|0
1647513970000|2022-03-17 10:46:10|2426.2|2426.2|2426.2|2426.2|2426.2|2426.2|2426.2|2426.2|0
1647513990000|2022-03-17 10:46:30|2425.84|2425.84|2425.9|2425.9|2425.9|2425.9|2425.84|2425.84|0
1647514000000|2022-03-17 10:46:40|2425.74|2425.74|2425.21|2425.21|2425.74|2425.74|2425.21|2425.21|0
1647514020000|2022-03-17 10:47:00|2424.88|2424.88|2424.05|2424.05|2424.88|2424.88|2424.02|2424.02|0
1647514030000|2022-03-17 10:47:10|2424.02|2424.02|2423.5|2423.5|2424.02|2424.02|2423.5|2423.5|0
1647514040000|2022-03-17 10:47:20|2423.31|2423.31|2423.02|2423.02|2423.31|2423.31|2422.45|2422.45|0
1647514050000|2022-03-17 10:47:30|2422.63|2422.63|2422.12|2422.12|2422.63|2422.63|2422.12|2422.12|0
1647514060000|2022-03-17 10:47:40|2422.35|2422.35|2422.67|2422.67|2422.67|2422.67|2422.35|2422.35|0
1647514070000|2022-03-17 10:47:50|2422.9|2422.9|2422.61|2422.61|2422.9|2422.9|2422.58|2422.58|0
1647514080000|2022-03-17 10:48:00|2422.49|2422.49|2424.27|2424.27|2424.27|2424.27|2422.41|2422.41|0
1647514090000|2022-03-17 10:48:10|2424.39|2424.39|2424.33|2424.33|2424.5|2424.5|2424.33|2424.33|0
1647514100000|2022-03-17 10:48:20|2424.65|2424.65|2424.65|2424.65|2424.65|2424.65|2424.65|2424.65|0
1647514110000|2022-03-17 10:48:30|2424.72|2424.72|2425.19|2425.19|2425.19|2425.19|2424.72|2424.72|0
1647514120000|2022-03-17 10:48:40|2425.12|2425.12|2425.12|2425.12|2425.12|2425.12|2425.12|2425.12|0
1647514130000|2022-03-17 10:48:50|2424.93|2424.93|2424.63|2424.63|2424.93|2424.93|2424.63|2424.63|0
1647514150000|2022-03-17 10:49:10|2424.56|2424.56|2424.32|2424.32|2424.56|2424.56|2424.32|2424.32|0
1647514180000|2022-03-17 10:49:40|2424.45|2424.45|2424.45|2424.45|2424.45|2424.45|2424.45|2424.45|0
1647514190000|2022-03-17 10:49:50|2424.57|2424.57|2424.76|2424.76|2424.76|2424.76|2424.51|2424.51|0
1647514200000|2022-03-17 10:50:00|2424.89|2424.89|2424.89|2424.89|2424.89|2424.89|2424.66|2424.66|0
1647514210000|2022-03-17 10:50:10|2424.97|2424.97|2424.89|2424.89|2425.05|2425.05|2424.73|2424.73|0
1647514220000|2022-03-17 10:50:20|2424.64|2424.64|2424.51|2424.51|2424.64|2424.64|2424.51|2424.51|0
1647514230000|2022-03-17 10:50:30|2424.64|2424.64|2424.64|2424.64|2424.64|2424.64|2424.64|2424.64|0
1647514240000|2022-03-17 10:50:40|2424.76|2424.76|2424.76|2424.76|2424.76|2424.76|2424.76|2424.76|0
1647514250000|2022-03-17 10:50:50|2424.55|2424.55|2424.37|2424.37|2424.55|2424.55|2424.37|2424.37|0
1647514260000|2022-03-17 10:51:00|2424.68|2424.68|2424.68|2424.68|2424.68|2424.68|2424.68|2424.68|0
1647514270000|2022-03-17 10:51:10|2424.63|2424.63|2424.63|2424.63|2424.63|2424.63|2424.63|2424.63|0
1647514290000|2022-03-17 10:51:30|2424.79|2424.79|2424.79|2424.79|2424.79|2424.79|2424.79|2424.79|0
1647514300000|2022-03-17 10:51:40|2424.92|2424.92|2424.95|2424.95|2425.13|2425.13|2424.92|2424.92|0
1647514310000|2022-03-17 10:51:50|2425.13|2425.13|2425.43|2425.43|2425.43|2425.43|2425.13|2425.13|0
1647514320000|2022-03-17 10:52:00|2425.27|2425.27|2425.58|2425.58|2425.58|2425.58|2425.27|2425.27|0
1647514340000|2022-03-17 10:52:20|2425.34|2425.34|2425.52|2425.52|2425.52|2425.52|2425.34|2425.34|0
1647514350000|2022-03-17 10:52:30|2425.45|2425.45|2425.51|2425.51|2425.51|2425.51|2425.45|2425.45|0
1647514360000|2022-03-17 10:52:40|2425.38|2425.38|2425.38|2425.38|2425.38|2425.38|2425.38|2425.38|0
1647514370000|2022-03-17 10:52:50|2425.12|2425.12|2424.37|2424.37|2425.19|2425.19|2424.36|2424.36|0
1647514380000|2022-03-17 10:53:00|2424.25|2424.25|2422.77|2422.77|2424.25|2424.25|2422.77|2422.77|0
1647514390000|2022-03-17 10:53:10|2422.62|2422.62|2422.6|2422.6|2422.76|2422.76|2422.6|2422.6|0
1647514400000|2022-03-17 10:53:20|2422.53|2422.53|2422.53|2422.53|2422.53|2422.53|2422.53|2422.53|0
1647514410000|2022-03-17 10:53:30|2422.37|2422.37|2422.37|2422.37|2422.37|2422.37|2422.37|2422.37|0
1647514420000|2022-03-17 10:53:40|2422.68|2422.68|2423.02|2423.02|2423.02|2423.02|2422.68|2422.68|0
1647514440000|2022-03-17 10:54:00|2422.95|2422.95|2422.95|2422.95|2422.95|2422.95|2422.95|2422.95|0
1647514450000|2022-03-17 10:54:10|2423.11|2423.11|2423.11|2423.11|2423.11|2423.11|2423.11|2423.11|0
1647514460000|2022-03-17 10:54:20|2423.27|2423.27|2424.22|2424.22|2424.22|2424.22|2422.93|2422.93|0
1647514470000|2022-03-17 10:54:30|2424.35|2424.35|2424.9|2424.9|2424.9|2424.9|2424.35|2424.35|0
1647514490000|2022-03-17 10:54:50|2424.76|2424.76|2424.76|2424.76|2424.76|2424.76|2424.76|2424.76|0
1647514510000|2022-03-17 10:55:10|2424.57|2424.57|2424.44|2424.44|2424.57|2424.57|2424.44|2424.44|0
1647514520000|2022-03-17 10:55:20|2424.51|2424.51|2424.97|2424.97|2424.97|2424.97|2424.51|2424.51|0
1647514530000|2022-03-17 10:55:30|2425.13|2425.13|2425.26|2425.26|2425.26|2425.26|2425.13|2425.13|0
1647514540000|2022-03-17 10:55:40|2425.44|2425.44|2425.44|2425.44|2425.44|2425.44|2425.44|2425.44|0
1647514570000|2022-03-17 10:56:10|2425.6|2425.6|2425.6|2425.6|2425.6|2425.6|2425.6|2425.6|0
1647514580000|2022-03-17 10:56:20|2425.68|2425.68|2425.8|2425.8|2425.8|2425.8|2425.68|2425.68|0
1647514620000|2022-03-17 10:57:00|2425.88|2425.88|2425.78|2425.78|2425.92|2425.92|2425.78|2425.78|0
1647514630000|2022-03-17 10:57:10|2426.01|2426.01|2425.49|2425.49|2426.01|2426.01|2425.49|2425.49|0
1647514640000|2022-03-17 10:57:20|2425.54|2425.54|2425.7|2425.7|2425.7|2425.7|2425.54|2425.54|0
1647514650000|2022-03-17 10:57:30|2425.82|2425.82|2425.82|2425.82|2425.82|2425.82|2425.82|2425.82|0
1647514670000|2022-03-17 10:57:50|2425.67|2425.67|2425.55|2425.55|2425.67|2425.67|2425.55|2425.55|0
1647514680000|2022-03-17 10:58:00|2425.61|2425.61|2425.73|2425.73|2425.73|2425.73|2425.61|2425.61|0
1647514710000|2022-03-17 10:58:30|2425.57|2425.57|2425.57|2425.57|2425.57|2425.57|2425.57|2425.57|0
1647514730000|2022-03-17 10:58:50|2425.71|2425.71|2425.22|2425.22|2425.86|2425.86|2425.22|2425.22|0
1647514740000|2022-03-17 10:59:00|2425.33|2425.33|2425.33|2425.33|2425.33|2425.33|2425.33|2425.33|0
1647514750000|2022-03-17 10:59:10|2425.44|2425.44|2425.7|2425.7|2425.7|2425.7|2425.44|2425.44|0
1647514760000|2022-03-17 10:59:20|2426.01|2426.01|2426.22|2426.22|2426.22|2426.22|2426.01|2426.01|0
1647514800000|2022-03-17 11:00:00|2426.37|2426.37|2426.37|2426.37|2426.37|2426.37|2426.37|2426.37|0
1647514820000|2022-03-17 11:00:20|2426.07|2426.07|2425.79|2425.79|2426.19|2426.19|2425.79|2425.79|0
1647514830000|2022-03-17 11:00:30|2425.72|2425.72|2425.57|2425.57|2425.72|2425.72|2425.57|2425.57|0
1647514840000|2022-03-17 11:00:40|2425.39|2425.39|2425.39|2425.39|2425.39|2425.39|2425.39|2425.39|0
1647514850000|2022-03-17 11:00:50|2425.61|2425.61|2425.61|2425.61|2425.61|2425.61|2425.61|2425.61|0
1647514860000|2022-03-17 11:01:00|2425.74|2425.74|2425.53|2425.53|2425.86|2425.86|2425.53|2425.53|0
1647514890000|2022-03-17 11:01:30|2425.9|2425.9|2425.9|2425.9|2425.9|2425.9|2425.9|2425.9|0
1647514910000|2022-03-17 11:01:50|2426.01|2426.01|2426.15|2426.15|2426.15|2426.15|2426.01|2426.01|0
1647514920000|2022-03-17 11:02:00|2426.47|2426.47|2426.53|2426.53|2426.53|2426.53|2426.47|2426.47|0
1647514940000|2022-03-17 11:02:20|2426.69|2426.69|2426.58|2426.58|2426.75|2426.75|2426.58|2426.58|0
1647514950000|2022-03-17 11:02:30|2426.85|2426.85|2427.38|2427.38|2427.38|2427.38|2426.85|2426.85|0
1647514960000|2022-03-17 11:02:40|2427.27|2427.27|2427.46|2427.46|2427.46|2427.46|2427.27|2427.27|0
1647514970000|2022-03-17 11:02:50|2427.4|2427.4|2427.34|2427.34|2427.4|2427.4|2427.34|2427.34|0
1647514980000|2022-03-17 11:03:00|2427.45|2427.45|2427.45|2427.45|2427.45|2427.45|2427.45|2427.45|0
1647514990000|2022-03-17 11:03:10|2427.59|2427.59|2427.59|2427.59|2427.59|2427.59|2427.59|2427.59|0
1647515000000|2022-03-17 11:03:20|2427.53|2427.53|2427.53|2427.53|2427.53|2427.53|2427.53|2427.53|0
1647515010000|2022-03-17 11:03:30|2427.08|2427.08|2426.58|2426.58|2427.08|2427.08|2426.58|2426.58|0
1647515020000|2022-03-17 11:03:40|2426.66|2426.66|2426.66|2426.66|2426.66|2426.66|2426.66|2426.66|0
1647515030000|2022-03-17 11:03:50|2426.59|2426.59|2426.59|2426.59|2426.59|2426.59|2426.59|2426.59|0
1647515080000|2022-03-17 11:04:40|2426.74|2426.74|2426.67|2426.67|2426.74|2426.74|2426.67|2426.67|0
1647515100000|2022-03-17 11:05:00|2426.79|2426.79|2426.92|2426.92|2426.92|2426.92|2426.79|2426.79|0
1647515110000|2022-03-17 11:05:10|2427.04|2427.04|2427.11|2427.11|2427.11|2427.11|2427.04|2427.04|0
1647515120000|2022-03-17 11:05:20|2427.25|2427.25|2427.25|2427.25|2427.25|2427.25|2427.25|2427.25|0
1647515160000|2022-03-17 11:06:00|2427.38|2427.38|2427.38|2427.38|2427.38|2427.38|2427.38|2427.38|0
1647515170000|2022-03-17 11:06:10|2427.53|2427.53|2427.84|2427.84|2427.89|2427.89|2427.53|2427.53|0
1647515200000|2022-03-17 11:06:40|2427.91|2427.91|2427.98|2427.98|2427.98|2427.98|2427.91|2427.91|0
1647515220000|2022-03-17 11:07:00|2427.66|2427.66|2427.34|2427.34|2427.66|2427.66|2427.34|2427.34|0
1647515230000|2022-03-17 11:07:10|2427.21|2427.21|2427.25|2427.25|2427.32|2427.32|2427.21|2427.21|0
1647515240000|2022-03-17 11:07:20|2427.02|2427.02|2427.16|2427.16|2427.16|2427.16|2427.02|2427.02|0
1647515260000|2022-03-17 11:07:40|2426.63|2426.63|2426.63|2426.63|2426.63|2426.63|2426.63|2426.63|0
1647515270000|2022-03-17 11:07:50|2426.57|2426.57|2426.57|2426.57|2426.57|2426.57|2426.57|2426.57|0
1647515280000|2022-03-17 11:08:00|2426.35|2426.35|2425.56|2425.56|2426.35|2426.35|2425.56|2425.56|0
1647515290000|2022-03-17 11:08:10|2425.41|2425.41|2425.41|2425.41|2425.41|2425.41|2425.41|2425.41|0
1647515300000|2022-03-17 11:08:20|2425.25|2425.25|2425.57|2425.57|2425.57|2425.57|2425.25|2425.25|0
1647515310000|2022-03-17 11:08:30|2425.51|2425.51|2425.57|2425.57|2425.57|2425.57|2425.51|2425.51|0
1647515320000|2022-03-17 11:08:40|2425.64|2425.64|2426.31|2426.31|2426.31|2426.31|2425.64|2425.64|0
1647515330000|2022-03-17 11:08:50|2426.37|2426.37|2426.3|2426.3|2426.37|2426.37|2426.3|2426.3|0
1647515350000|2022-03-17 11:09:10|2426.51|2426.51|2426.58|2426.58|2426.58|2426.58|2426.51|2426.51|0
1647515400000|2022-03-17 11:10:00|2426.52|2426.52|2426.45|2426.45|2426.52|2426.52|2426.45|2426.45|0
1647515440000|2022-03-17 11:10:40|2426.71|2426.71|2426.71|2426.71|2426.71|2426.71|2426.71|2426.71|0
1647515460000|2022-03-17 11:11:00|2426.39|2426.39|2425.64|2425.64|2426.39|2426.39|2425.58|2425.58|0
1647515470000|2022-03-17 11:11:10|2425.78|2425.78|2425.78|2425.78|2425.78|2425.78|2425.78|2425.78|0
1647515480000|2022-03-17 11:11:20|2425.92|2425.92|2425.92|2425.92|2425.92|2425.92|2425.92|2425.92|0
1647515510000|2022-03-17 11:11:50|2425.85|2425.85|2425.85|2425.85|2425.85|2425.85|2425.85|2425.85|0
1647515520000|2022-03-17 11:12:00|2425.88|2425.88|2425.76|2425.76|2425.88|2425.88|2425.6|2425.6|0
1647515530000|2022-03-17 11:12:10|2425.69|2425.69|2425.39|2425.39|2425.69|2425.69|2425.39|2425.39|0
1647515540000|2022-03-17 11:12:20|2425.47|2425.47|2425.31|2425.31|2425.47|2425.47|2425.31|2425.31|0
1647515550000|2022-03-17 11:12:30|2425.18|2425.18|2425.4|2425.4|2425.4|2425.4|2425.18|2425.18|0
1647515560000|2022-03-17 11:12:40|2425.51|2425.51|2425.51|2425.51|2425.51|2425.51|2425.51|2425.51|0
1647515580000|2022-03-17 11:13:00|2425.67|2425.67|2425.67|2425.67|2425.67|2425.67|2425.67|2425.67|0
1647515620000|2022-03-17 11:13:40|2425.81|2425.81|2426.47|2426.47|2426.47|2426.47|2425.81|2425.81|0
1647515630000|2022-03-17 11:13:50|2426.22|2426.22|2426.47|2426.47|2426.47|2426.47|2426.22|2426.22|0
1647515640000|2022-03-17 11:14:00|2426.41|2426.41|2426.41|2426.41|2426.41|2426.41|2426.41|2426.41|0
1647515650000|2022-03-17 11:14:10|2426.65|2426.65|2426.65|2426.65|2426.65|2426.65|2426.65|2426.65|0
1647515660000|2022-03-17 11:14:20|2427.08|2427.08|2427.12|2427.12|2427.19|2427.19|2427.08|2427.08|0
1647515670000|2022-03-17 11:14:30|2427.28|2427.28|2427.28|2427.28|2427.28|2427.28|2427.28|2427.28|0
1647515690000|2022-03-17 11:14:50|2427.39|2427.39|2427.54|2427.54|2427.64|2427.64|2427.39|2427.39|0
1647515710000|2022-03-17 11:15:10|2427.06|2427.06|2427.59|2427.59|2427.59|2427.59|2427.06|2427.06|0
1647515730000|2022-03-17 11:15:30|2427.73|2427.73|2427.73|2427.73|2427.73|2427.73|2427.73|2427.73|0
1647515760000|2022-03-17 11:16:00|2427.6|2427.6|2427.27|2427.27|2427.6|2427.6|2427.27|2427.27|0
1647515780000|2022-03-17 11:16:20|2427.53|2427.53|2427.53|2427.53|2427.53|2427.53|2427.53|2427.53|0
1647515790000|2022-03-17 11:16:30|2427.8|2427.8|2428.03|2428.03|2428.03|2428.03|2427.8|2427.8|0
1647515800000|2022-03-17 11:16:40|2427.95|2427.95|2427.86|2427.86|2428.17|2428.17|2427.86|2427.86|0
1647515830000|2022-03-17 11:17:10|2427.73|2427.73|2427.73|2427.73|2427.73|2427.73|2427.73|2427.73|0
1647515840000|2022-03-17 11:17:20|2427.49|2427.49|2427.49|2427.49|2427.49|2427.49|2427.49|2427.49|0
1647515880000|2022-03-17 11:18:00|2427.25|2427.25|2426.2|2426.2|2427.31|2427.31|2426.2|2426.2|0
1647515900000|2022-03-17 11:18:20|2426.28|2426.28|2426.5|2426.5|2426.5|2426.5|2426.28|2426.28|0
1647515910000|2022-03-17 11:18:30|2426.44|2426.44|2426.33|2426.33|2426.44|2426.44|2426.33|2426.33|0
1647515920000|2022-03-17 11:18:40|2426.3|2426.3|2426.3|2426.3|2426.3|2426.3|2426.3|2426.3|0
1647515930000|2022-03-17 11:18:50|2426.17|2426.17|2426.16|2426.16|2426.23|2426.23|2426.11|2426.11|0
1647515950000|2022-03-17 11:19:10|2426.09|2426.09|2426.09|2426.09|2426.09|2426.09|2426.09|2426.09|0
1647515970000|2022-03-17 11:19:30|2426.15|2426.15|2426.15|2426.15|2426.15|2426.15|2426.15|2426.15|0
1647515980000|2022-03-17 11:19:40|2426.09|2426.09|2425.82|2425.82|2426.09|2426.09|2425.82|2425.82|0
1647515990000|2022-03-17 11:19:50|2425.93|2425.93|2426.26|2426.26|2426.26|2426.26|2425.93|2425.93|0
1647516000000|2022-03-17 11:20:00|2426|2426|2426|2426|2426|2426|2426|2426|0
1647516020000|2022-03-17 11:20:20|2425.56|2425.56|2423.95|2423.95|2425.56|2425.56|2423.95|2423.95|0
1647516030000|2022-03-17 11:20:30|2424.02|2424.02|2423.41|2423.41|2424.02|2424.02|2423.25|2423.25|0
1647516040000|2022-03-17 11:20:40|2423.53|2423.53|2423.53|2423.53|2423.53|2423.53|2423.53|2423.53|0
1647516050000|2022-03-17 11:20:50|2423.57|2423.57|2423.57|2423.57|2423.57|2423.57|2423.57|2423.57|0
1647516070000|2022-03-17 11:21:10|2423.43|2423.43|2423.43|2423.43|2423.43|2423.43|2423.43|2423.43|0
1647516090000|2022-03-17 11:21:30|2423.49|2423.49|2423.53|2423.53|2423.53|2423.53|2423.49|2423.49|0
1647516100000|2022-03-17 11:21:40|2423.34|2423.34|2423.34|2423.34|2423.34|2423.34|2423.34|2423.34|0
1647516130000|2022-03-17 11:22:10|2423.13|2423.13|2422.82|2422.82|2423.13|2423.13|2422.82|2422.82|0
1647516150000|2022-03-17 11:22:30|2423.11|2423.11|2423.11|2423.11|2423.11|2423.11|2423.11|2423.11|0
1647516160000|2022-03-17 11:22:40|2423.18|2423.18|2423.18|2423.18|2423.18|2423.18|2423.18|2423.18|0
1647516210000|2022-03-17 11:23:30|2422.36|2422.36|2422.36|2422.36|2422.36|2422.36|2422.36|2422.36|0
1647516230000|2022-03-17 11:23:50|2422.48|2422.48|2422.48|2422.48|2422.48|2422.48|2422.48|2422.48|0
1647516240000|2022-03-17 11:24:00|2422.8|2422.8|2422.8|2422.8|2422.8|2422.8|2422.8|2422.8|0
1647516250000|2022-03-17 11:24:10|2422.86|2422.86|2422.86|2422.86|2422.86|2422.86|2422.86|2422.86|0
1647516300000|2022-03-17 11:25:00|2422.94|2422.94|2423.12|2423.12|2423.12|2423.12|2422.94|2422.94|0
1647516310000|2022-03-17 11:25:10|2422.44|2422.44|2422.32|2422.32|2422.44|2422.44|2422.32|2422.32|0
1647516320000|2022-03-17 11:25:20|2422.44|2422.44|2422.16|2422.16|2422.56|2422.56|2422.16|2422.16|0
1647516330000|2022-03-17 11:25:30|2422.08|2422.08|2422.08|2422.08|2422.08|2422.08|2422.08|2422.08|0
1647516340000|2022-03-17 11:25:40|2422.02|2422.02|2421.97|2421.97|2422.02|2422.02|2421.97|2421.97|0
1647516360000|2022-03-17 11:26:00|2421.74|2421.74|2421.74|2421.74|2421.74|2421.74|2421.74|2421.74|0
1647516380000|2022-03-17 11:26:20|2421.87|2421.87|2422.01|2422.01|2422.01|2422.01|2421.87|2421.87|0
1647516400000|2022-03-17 11:26:40|2421.88|2421.88|2421.96|2421.96|2421.96|2421.96|2421.88|2421.88|0
1647516420000|2022-03-17 11:27:00|2421.48|2421.48|2421.48|2421.48|2421.48|2421.48|2421.48|2421.48|0
1647516430000|2022-03-17 11:27:10|2421.59|2421.59|2421.48|2421.48|2421.81|2421.81|2421.48|2421.48|0
1647516440000|2022-03-17 11:27:20|2421.6|2421.6|2421.52|2421.52|2421.6|2421.6|2421.52|2421.52|0
1647516460000|2022-03-17 11:27:40|2421.45|2421.45|2421.71|2421.71|2421.71|2421.71|2421.45|2421.45|0
1647516480000|2022-03-17 11:28:00|2421.87|2421.87|2421.87|2421.87|2421.87|2421.87|2421.87|2421.87|0
1647516490000|2022-03-17 11:28:10|2421.95|2421.95|2422.08|2422.08|2422.08|2422.08|2421.95|2421.95|0
1647516500000|2022-03-17 11:28:20|2421.89|2421.89|2421.89|2421.89|2421.89|2421.89|2421.89|2421.89|0
1647516510000|2022-03-17 11:28:30|2421.59|2421.59|2421.45|2421.45|2421.59|2421.59|2421.45|2421.45|0
1647516530000|2022-03-17 11:28:50|2421.3|2421.3|2421.45|2421.45|2421.45|2421.45|2421.24|2421.24|0
1647516540000|2022-03-17 11:29:00|2421.53|2421.53|2421.53|2421.53|2421.53|2421.53|2421.53|2421.53|0
1647516550000|2022-03-17 11:29:10|2421.45|2421.45|2421.45|2421.45|2421.45|2421.45|2421.45|2421.45|0
1647516560000|2022-03-17 11:29:20|2420.98|2420.98|2420.98|2420.98|2420.98|2420.98|2420.98|2420.98|0
1647516570000|2022-03-17 11:29:30|2420.91|2420.91|2420.91|2420.91|2420.91|2420.91|2420.91|2420.91|0
1647516590000|2022-03-17 11:29:50|2420.79|2420.79|2420.72|2420.72|2420.79|2420.79|2420.72|2420.72|0
1647516610000|2022-03-17 11:30:10|2420.79|2420.79|2420.79|2420.79|2420.79|2420.79|2420.79|2420.79|0
1647516630000|2022-03-17 11:30:30|2420.52|2420.52|2420.52|2420.52|2420.52|2420.52|2420.52|2420.52|0
1647516640000|2022-03-17 11:30:40|2420.28|2420.28|2420.13|2420.13|2420.28|2420.28|2420.13|2420.13|0
1647516650000|2022-03-17 11:30:50|2420|2420|2420.07|2420.07|2420.07|2420.07|2420|2420|0
1647516660000|2022-03-17 11:31:00|2419.95|2419.95|2418.73|2418.73|2419.95|2419.95|2418.73|2418.73|0
1647516670000|2022-03-17 11:31:10|2418.91|2418.91|2418.91|2418.91|2418.91|2418.91|2418.91|2418.91|0
1647516680000|2022-03-17 11:31:20|2418.87|2418.87|2418.18|2418.18|2418.87|2418.87|2418.18|2418.18|0
1647516700000|2022-03-17 11:31:40|2418.25|2418.25|2418.25|2418.25|2418.25|2418.25|2418.25|2418.25|0
1647516710000|2022-03-17 11:31:50|2418.52|2418.52|2419.05|2419.05|2419.05|2419.05|2418.52|2418.52|0
1647516730000|2022-03-17 11:32:10|2419.02|2419.02|2419.02|2419.02|2419.02|2419.02|2419.02|2419.02|0
1647516750000|2022-03-17 11:32:30|2419.18|2419.18|2419.54|2419.54|2419.54|2419.54|2419.18|2419.18|0
1647516760000|2022-03-17 11:32:40|2419.47|2419.47|2419.62|2419.62|2419.62|2419.62|2419.47|2419.47|0
1647516770000|2022-03-17 11:32:50|2419.39|2419.39|2419.57|2419.57|2419.57|2419.57|2419.39|2419.39|0
1647516780000|2022-03-17 11:33:00|2419.79|2419.79|2420.02|2420.02|2420.02|2420.02|2419.79|2419.79|0
1647516790000|2022-03-17 11:33:10|2419.88|2419.88|2419.81|2419.81|2419.88|2419.88|2419.81|2419.81|0
1647516820000|2022-03-17 11:33:40|2419.67|2419.67|2419.67|2419.67|2419.67|2419.67|2419.67|2419.67|0
1647516840000|2022-03-17 11:34:00|2419.55|2419.55|2419.55|2419.55|2419.55|2419.55|2419.55|2419.55|0
1647516850000|2022-03-17 11:34:10|2419.61|2419.61|2419.99|2419.99|2419.99|2419.99|2419.53|2419.53|0
1647516880000|2022-03-17 11:34:40|2419.93|2419.93|2419.93|2419.93|2420.05|2420.05|2419.93|2419.93|0
1647516890000|2022-03-17 11:34:50|2419.87|2419.87|2419.69|2419.69|2419.87|2419.87|2419.69|2419.69|0
1647516900000|2022-03-17 11:35:00|2419.75|2419.75|2420.06|2420.06|2420.06|2420.06|2419.75|2419.75|0
1647516950000|2022-03-17 11:35:50|2419.72|2419.72|2419.83|2419.83|2419.83|2419.83|2419.72|2419.72|0
1647516960000|2022-03-17 11:36:00|2419.53|2419.53|2419.33|2419.33|2419.53|2419.53|2419.33|2419.33|0
1647517000000|2022-03-17 11:36:40|2419.37|2419.37|2419.37|2419.37|2419.37|2419.37|2419.37|2419.37|0
1647517010000|2022-03-17 11:36:50|2419.11|2419.11|2418.58|2418.58|2419.11|2419.11|2418.58|2418.58|0
1647517020000|2022-03-17 11:37:00|2418.52|2418.52|2418.52|2418.52|2418.52|2418.52|2418.52|2418.52|0
1647517030000|2022-03-17 11:37:10|2418.36|2418.36|2418.36|2418.36|2418.36|2418.36|2418.36|2418.36|0
1647517040000|2022-03-17 11:37:20|2418.32|2418.32|2418.25|2418.25|2418.32|2418.32|2418.25|2418.25|0
1647517050000|2022-03-17 11:37:30|2418.12|2418.12|2417.83|2417.83|2418.12|2418.12|2417.83|2417.83|0
1647517060000|2022-03-17 11:37:40|2417.62|2417.62|2417.62|2417.62|2417.62|2417.62|2417.62|2417.62|0
1647517070000|2022-03-17 11:37:50|2416.98|2416.98|2416.66|2416.66|2416.98|2416.98|2416.66|2416.66|0
1647517080000|2022-03-17 11:38:00|2416.6|2416.6|2416.6|2416.6|2416.6|2416.6|2416.6|2416.6|0
1647517110000|2022-03-17 11:38:30|2416.38|2416.38|2416.38|2416.38|2416.38|2416.38|2416.38|2416.38|0
1647517120000|2022-03-17 11:38:40|2416.32|2416.32|2415.86|2415.86|2416.32|2416.32|2415.86|2415.86|0
1647517130000|2022-03-17 11:38:50|2415.78|2415.78|2415.78|2415.78|2415.78|2415.78|2415.78|2415.78|0
1647517140000|2022-03-17 11:39:00|2415.51|2415.51|2415.36|2415.36|2415.51|2415.51|2415.36|2415.36|0
1647517150000|2022-03-17 11:39:10|2415.3|2415.3|2415.3|2415.3|2415.3|2415.3|2415.3|2415.3|0
1647517160000|2022-03-17 11:39:20|2415.18|2415.18|2415.34|2415.34|2415.34|2415.34|2415.18|2415.18|0
1647517170000|2022-03-17 11:39:30|2415.05|2415.05|2415.34|2415.34|2415.34|2415.34|2415.05|2415.05|0
1647517190000|2022-03-17 11:39:50|2415.27|2415.27|2415.27|2415.27|2415.27|2415.27|2415.27|2415.27|0
1647517210000|2022-03-17 11:40:10|2415.2|2415.2|2415.52|2415.52|2415.52|2415.52|2415.2|2415.2|0
1647517220000|2022-03-17 11:40:20|2415.24|2415.24|2414.99|2414.99|2415.31|2415.31|2414.99|2414.99|0
1647517230000|2022-03-17 11:40:30|2415.18|2415.18|2414.38|2414.38|2415.18|2415.18|2414.38|2414.38|0
1647517240000|2022-03-17 11:40:40|2414.7|2414.7|2414.7|2414.7|2414.7|2414.7|2414.7|2414.7|0
1647517250000|2022-03-17 11:40:50|2414.57|2414.57|2414.64|2414.64|2414.64|2414.64|2414.57|2414.57|0
1647517260000|2022-03-17 11:41:00|2414.77|2414.77|2414.77|2414.77|2414.77|2414.77|2414.77|2414.77|0
1647517270000|2022-03-17 11:41:10|2414.65|2414.65|2414.65|2414.65|2414.65|2414.65|2414.65|2414.65|0
1647517280000|2022-03-17 11:41:20|2414.52|2414.52|2414.04|2414.04|2414.58|2414.58|2414.04|2414.04|0
1647517290000|2022-03-17 11:41:30|2414.22|2414.22|2414.56|2414.56|2414.56|2414.56|2414.19|2414.19|0
1647517300000|2022-03-17 11:41:40|2414.59|2414.59|2414.7|2414.7|2414.98|2414.98|2414.59|2414.59|0
1647517310000|2022-03-17 11:41:50|2414.77|2414.77|2414.77|2414.77|2414.77|2414.77|2414.77|2414.77|0
1647517320000|2022-03-17 11:42:00|2415|2415|2415.15|2415.15|2415.15|2415.15|2415|2415|0
1647517350000|2022-03-17 11:42:30|2415.09|2415.09|2415.17|2415.17|2415.17|2415.17|2415.09|2415.09|0
1647517360000|2022-03-17 11:42:40|2415.33|2415.33|2415.48|2415.48|2415.48|2415.48|2415.33|2415.33|0
1647517380000|2022-03-17 11:43:00|2415.13|2415.13|2415.13|2415.13|2415.13|2415.13|2415.13|2415.13|0
1647517390000|2022-03-17 11:43:10|2415.21|2415.21|2415.21|2415.21|2415.21|2415.21|2415.21|2415.21|0
1647517420000|2022-03-17 11:43:40|2415.05|2415.05|2414.57|2414.57|2415.05|2415.05|2414.57|2414.57|0
1647517440000|2022-03-17 11:44:00|2414.42|2414.42|2414.24|2414.24|2414.42|2414.42|2414.24|2414.24|0
1647517450000|2022-03-17 11:44:10|2414.16|2414.16|2414.22|2414.22|2414.22|2414.22|2414.16|2414.16|0
1647517460000|2022-03-17 11:44:20|2414.29|2414.29|2414.76|2414.76|2414.76|2414.76|2414.29|2414.29|0
1647517470000|2022-03-17 11:44:30|2415.08|2415.08|2414.87|2414.87|2415.08|2415.08|2414.87|2414.87|0
1647517480000|2022-03-17 11:44:40|2415.19|2415.19|2415.95|2415.95|2415.95|2415.95|2415.19|2415.19|0
1647517490000|2022-03-17 11:44:50|2416.21|2416.21|2416.57|2416.57|2416.63|2416.63|2416.21|2416.21|0
1647517500000|2022-03-17 11:45:00|2416.54|2416.54|2416.54|2416.54|2416.54|2416.54|2416.54|2416.54|0
1647517510000|2022-03-17 11:45:10|2416.65|2416.65|2416.65|2416.65|2416.65|2416.65|2416.65|2416.65|0
1647517530000|2022-03-17 11:45:30|2416.81|2416.81|2416.81|2416.81|2416.81|2416.81|2416.81|2416.81|0
1647517540000|2022-03-17 11:45:40|2416.73|2416.73|2416.94|2416.94|2416.94|2416.94|2416.62|2416.62|0
1647517550000|2022-03-17 11:45:50|2416.8|2416.8|2416.8|2416.8|2416.8|2416.8|2416.8|2416.8|0
1647517560000|2022-03-17 11:46:00|2416.93|2416.93|2416.78|2416.78|2416.93|2416.93|2416.78|2416.78|0
1647517570000|2022-03-17 11:46:10|2416.91|2416.91|2416.91|2416.91|2416.91|2416.91|2416.91|2416.91|0
1647517580000|2022-03-17 11:46:20|2416.95|2416.95|2417.03|2417.03|2417.03|2417.03|2416.95|2416.95|0
1647517600000|2022-03-17 11:46:40|2417.18|2417.18|2417.18|2417.18|2417.18|2417.18|2417.18|2417.18|0
1647517610000|2022-03-17 11:46:50|2416.75|2416.75|2417.66|2417.66|2417.66|2417.66|2416.75|2416.75|0
1647517630000|2022-03-17 11:47:10|2417.77|2417.77|2417.72|2417.72|2417.77|2417.77|2417.72|2417.72|0
1647517660000|2022-03-17 11:47:40|2417.54|2417.54|2417.42|2417.42|2417.54|2417.54|2417.42|2417.42|0
1647517680000|2022-03-17 11:48:00|2417.35|2417.35|2417.51|2417.51|2417.51|2417.51|2417.35|2417.35|0
1647517690000|2022-03-17 11:48:10|2417.19|2417.19|2417.19|2417.19|2417.19|2417.19|2417.19|2417.19|0
1647517710000|2022-03-17 11:48:30|2417.51|2417.51|2417.51|2417.51|2417.51|2417.51|2417.51|2417.51|0
1647517730000|2022-03-17 11:48:50|2417.58|2417.58|2417.73|2417.73|2417.73|2417.73|2417.58|2417.58|0
1647517750000|2022-03-17 11:49:10|2417.84|2417.84|2417.9|2417.9|2417.97|2417.97|2417.84|2417.84|0
1647517760000|2022-03-17 11:49:20|2417.96|2417.96|2417.82|2417.82|2417.96|2417.96|2417.82|2417.82|0
1647517780000|2022-03-17 11:49:40|2417.71|2417.71|2417.71|2417.71|2417.71|2417.71|2417.71|2417.71|0
1647517800000|2022-03-17 11:50:00|2417.83|2417.83|2417.83|2417.83|2417.83|2417.83|2417.83|2417.83|0
1647517820000|2022-03-17 11:50:20|2417.9|2417.9|2418.05|2418.05|2418.05|2418.05|2417.9|2417.9|0
1647517830000|2022-03-17 11:50:30|2417.91|2417.91|2417.91|2417.91|2417.95|2417.95|2417.91|2417.91|0
1647517840000|2022-03-17 11:50:40|2418.07|2418.07|2418.07|2418.07|2418.07|2418.07|2418.07|2418.07|0
1647517850000|2022-03-17 11:50:50|2418.23|2418.23|2418.9|2418.9|2418.9|2418.9|2418.23|2418.23|0
1647517880000|2022-03-17 11:51:20|2418.28|2418.28|2417.62|2417.62|2418.28|2418.28|2417.62|2417.62|0
1647517890000|2022-03-17 11:51:30|2417.86|2417.86|2417.86|2417.86|2417.86|2417.86|2417.86|2417.86|0
1647517910000|2022-03-17 11:51:50|2417.92|2417.92|2417.85|2417.85|2417.92|2417.92|2417.85|2417.85|0
1647517930000|2022-03-17 11:52:10|2417.78|2417.78|2417.78|2417.78|2417.78|2417.78|2417.78|2417.78|0
1647517940000|2022-03-17 11:52:20|2417.81|2417.81|2417.81|2417.81|2417.81|2417.81|2417.81|2417.81|0
1647517950000|2022-03-17 11:52:30|2417.93|2417.93|2418.06|2418.06|2418.06|2418.06|2417.93|2417.93|0
1647517960000|2022-03-17 11:52:40|2418.13|2418.13|2418.55|2418.55|2418.55|2418.55|2418.13|2418.13|0
1647517970000|2022-03-17 11:52:50|2418.71|2418.71|2418.71|2418.71|2418.71|2418.71|2418.71|2418.71|0
1647517980000|2022-03-17 11:53:00|2418.68|2418.68|2418.68|2418.68|2418.68|2418.68|2418.68|2418.68|0
1647518000000|2022-03-17 11:53:20|2418.55|2418.55|2418.38|2418.38|2418.7|2418.7|2418.38|2418.38|0
1647518010000|2022-03-17 11:53:30|2418.25|2418.25|2418.08|2418.08|2418.29|2418.29|2418.08|2418.08|0
1647518020000|2022-03-17 11:53:40|2418.2|2418.2|2418.26|2418.26|2418.26|2418.26|2418.2|2418.2|0
1647518040000|2022-03-17 11:54:00|2418|2418|2417.69|2417.69|2418|2418|2417.69|2417.69|0
1647518100000|2022-03-17 11:55:00|2417.37|2417.37|2417.37|2417.37|2417.37|2417.37|2417.37|2417.37|0
1647518110000|2022-03-17 11:55:10|2417.51|2417.51|2417.63|2417.63|2417.63|2417.63|2417.51|2417.51|0
1647518120000|2022-03-17 11:55:20|2417.74|2417.74|2417.68|2417.68|2417.74|2417.74|2417.68|2417.68|0
1647518130000|2022-03-17 11:55:30|2417.75|2417.75|2417.75|2417.75|2417.75|2417.75|2417.75|2417.75|0
1647518140000|2022-03-17 11:55:40|2417.9|2417.9|2418.22|2418.22|2418.22|2418.22|2417.9|2417.9|0
1647518150000|2022-03-17 11:55:50|2418.34|2418.34|2418.45|2418.45|2418.45|2418.45|2418.07|2418.07|0
1647518160000|2022-03-17 11:56:00|2418.29|2418.29|2418.29|2418.29|2418.29|2418.29|2418.29|2418.29|0
1647518190000|2022-03-17 11:56:30|2418.11|2418.11|2418.11|2418.11|2418.11|2418.11|2418.11|2418.11|0
1647518220000|2022-03-17 11:57:00|2418.05|2418.05|2417.79|2417.79|2418.05|2418.05|2417.72|2417.72|0
1647518230000|2022-03-17 11:57:10|2417.86|2417.86|2419.77|2419.77|2419.77|2419.77|2417.86|2417.86|0
1647518240000|2022-03-17 11:57:20|2419.87|2419.87|2420.09|2420.09|2420.09|2420.09|2419.87|2419.87|0
1647518250000|2022-03-17 11:57:30|2420.2|2420.2|2420.34|2420.34|2420.34|2420.34|2420.2|2420.2|0
1647518280000|2022-03-17 11:58:00|2420.23|2420.23|2420.49|2420.49|2420.49|2420.49|2420.23|2420.23|0
1647518290000|2022-03-17 11:58:10|2420.45|2420.45|2420.32|2420.32|2420.45|2420.45|2420.32|2420.32|0
1647518300000|2022-03-17 11:58:20|2420.26|2420.26|2420.26|2420.26|2420.26|2420.26|2420.26|2420.26|0
1647518310000|2022-03-17 11:58:30|2420.19|2420.19|2420.19|2420.19|2420.19|2420.19|2420.19|2420.19|0
1647518320000|2022-03-17 11:58:40|2420.13|2420.13|2420.13|2420.13|2420.13|2420.13|2420.13|2420.13|0
1647518330000|2022-03-17 11:58:50|2420.09|2420.09|2419.32|2419.32|2420.09|2420.09|2419.32|2419.32|0
1647518340000|2022-03-17 11:59:00|2419.21|2419.21|2419.09|2419.09|2419.21|2419.21|2419.09|2419.09|0
1647518350000|2022-03-17 11:59:10|2419.16|2419.16|2419.28|2419.28|2419.28|2419.28|2419.16|2419.16|0
1647518360000|2022-03-17 11:59:20|2419.46|2419.46|2419.46|2419.46|2419.46|2419.46|2419.46|2419.46|0
1647518380000|2022-03-17 11:59:40|2419.32|2419.32|2419.13|2419.13|2419.32|2419.32|2419.13|2419.13|0
1647518390000|2022-03-17 11:59:50|2419.38|2419.38|2419.38|2419.38|2419.38|2419.38|2419.38|2419.38|0
1647518400000|2022-03-17 12:00:00|2419.34|2419.34|2418.52|2418.52|2419.41|2419.41|2418.52|2418.52|0
1647518410000|2022-03-17 12:00:10|2418.41|2418.41|2418.52|2418.52|2418.52|2418.52|2418.26|2418.26|0
1647518420000|2022-03-17 12:00:20|2418.56|2418.56|2419.49|2419.49|2419.49|2419.49|2418.56|2418.56|0
1647518430000|2022-03-17 12:00:30|2419.62|2419.62|2419.96|2419.96|2419.96|2419.96|2419.62|2419.62|0
1647518440000|2022-03-17 12:00:40|2420.07|2420.07|2420.18|2420.18|2420.18|2420.18|2420.07|2420.07|0
1647518450000|2022-03-17 12:00:50|2420.05|2420.05|2419.93|2419.93|2420.05|2420.05|2419.93|2419.93|0
1647518460000|2022-03-17 12:01:00|2420.09|2420.09|2420.13|2420.13|2420.36|2420.36|2420.09|2420.09|0
1647518470000|2022-03-17 12:01:10|2420.06|2420.06|2419.66|2419.66|2420.06|2420.06|2419.66|2419.66|0
1647518480000|2022-03-17 12:01:20|2419.8|2419.8|2420.26|2420.26|2420.39|2420.39|2419.8|2419.8|0
1647518490000|2022-03-17 12:01:30|2420.31|2420.31|2420.12|2420.12|2420.31|2420.31|2420.12|2420.12|0
1647518510000|2022-03-17 12:01:50|2420.17|2420.17|2420.17|2420.17|2420.17|2420.17|2420.17|2420.17|0
1647518520000|2022-03-17 12:02:00|2420.1|2420.1|2418.14|2418.14|2420.17|2420.17|2418.14|2418.14|0
1647518530000|2022-03-17 12:02:10|2417.98|2417.98|2418.14|2418.14|2418.4|2418.4|2417.98|2417.98|0
1647518540000|2022-03-17 12:02:20|2418.28|2418.28|2418.58|2418.58|2418.69|2418.69|2418.28|2418.28|0
1647518550000|2022-03-17 12:02:30|2418.74|2418.74|2418.87|2418.87|2418.87|2418.87|2418.74|2418.74|0
1647518580000|2022-03-17 12:03:00|2418.95|2418.95|2419.27|2419.27|2419.27|2419.27|2418.79|2418.79|0
1647518590000|2022-03-17 12:03:10|2419.21|2419.21|2419.34|2419.34|2419.39|2419.39|2419.16|2419.16|0
1647518600000|2022-03-17 12:03:20|2419.5|2419.5|2419.85|2419.85|2419.85|2419.85|2419.5|2419.5|0
1647518610000|2022-03-17 12:03:30|2419.77|2419.77|2419.73|2419.73|2419.99|2419.99|2419.73|2419.73|0
1647518620000|2022-03-17 12:03:40|2419.57|2419.57|2419.57|2419.57|2419.57|2419.57|2419.57|2419.57|0
1647518630000|2022-03-17 12:03:50|2419.84|2419.84|2420.43|2420.43|2420.43|2420.43|2419.84|2419.84|0
1647518640000|2022-03-17 12:04:00|2420.27|2420.27|2421.39|2421.39|2421.39|2421.39|2420.27|2420.27|0
1647518650000|2022-03-17 12:04:10|2421.45|2421.45|2421.92|2421.92|2422.11|2422.11|2421.45|2421.45|0
1647518660000|2022-03-17 12:04:20|2421.7|2421.7|2421.95|2421.95|2421.95|2421.95|2421.7|2421.7|0
1647518680000|2022-03-17 12:04:40|2421.82|2421.82|2421.82|2421.82|2421.82|2421.82|2421.82|2421.82|0
1647518690000|2022-03-17 12:04:50|2421.76|2421.76|2421.76|2421.76|2421.76|2421.76|2421.76|2421.76|0
1647518700000|2022-03-17 12:05:00|2421.68|2421.68|2421.68|2421.68|2421.68|2421.68|2421.68|2421.68|0
1647518710000|2022-03-17 12:05:10|2420.4|2420.4|2418.93|2418.93|2420.72|2420.72|2418.93|2418.93|0
1647518720000|2022-03-17 12:05:20|2419|2419|2419|2419|2419|2419|2419|2419|0
1647518730000|2022-03-17 12:05:30|2419.05|2419.05|2418.83|2418.83|2419.05|2419.05|2418.83|2418.83|0
1647518740000|2022-03-17 12:05:40|2418.71|2418.71|2418.71|2418.71|2418.71|2418.71|2418.71|2418.71|0
1647518750000|2022-03-17 12:05:50|2418.82|2418.82|2418.82|2418.82|2418.82|2418.82|2418.82|2418.82|0
1647518760000|2022-03-17 12:06:00|2418.93|2418.93|2419|2419|2419.05|2419.05|2418.93|2418.93|0
1647518770000|2022-03-17 12:06:10|2419.12|2419.12|2419.31|2419.31|2419.31|2419.31|2419.12|2419.12|0
1647518790000|2022-03-17 12:06:30|2419.49|2419.49|2419.76|2419.76|2419.76|2419.76|2419.49|2419.49|0
1647518810000|2022-03-17 12:06:50|2419.99|2419.99|2419.99|2419.99|2419.99|2419.99|2419.99|2419.99|0
1647518820000|2022-03-17 12:07:00|2420.05|2420.05|2421.46|2421.46|2421.46|2421.46|2420.05|2420.05|0
1647518830000|2022-03-17 12:07:10|2421.94|2421.94|2421.94|2421.94|2421.94|2421.94|2421.94|2421.94|0
1647518840000|2022-03-17 12:07:20|2422.1|2422.1|2422.38|2422.38|2422.38|2422.38|2422.1|2422.1|0
1647518860000|2022-03-17 12:07:40|2422.46|2422.46|2422.54|2422.54|2422.54|2422.54|2422.46|2422.46|0
1647518870000|2022-03-17 12:07:50|2422.38|2422.38|2421.94|2421.94|2422.52|2422.52|2421.94|2421.94|0
1647518880000|2022-03-17 12:08:00|2421.58|2421.58|2421.25|2421.25|2421.58|2421.58|2421.25|2421.25|0
1647518890000|2022-03-17 12:08:10|2421.21|2421.21|2421.21|2421.21|2421.21|2421.21|2421.21|2421.21|0
1647518900000|2022-03-17 12:08:20|2421.33|2421.33|2421.48|2421.48|2421.48|2421.48|2421.33|2421.33|0
1647518910000|2022-03-17 12:08:30|2421.32|2421.32|2421.47|2421.47|2421.47|2421.47|2421.32|2421.32|0
1647518920000|2022-03-17 12:08:40|2421.79|2421.79|2421.73|2421.73|2421.79|2421.79|2421.52|2421.52|0
1647518940000|2022-03-17 12:09:00|2421.58|2421.58|2421.28|2421.28|2421.58|2421.58|2421.28|2421.28|0
1647518960000|2022-03-17 12:09:20|2421.14|2421.14|2420.41|2420.41|2421.14|2421.14|2420.41|2420.41|0
1647518990000|2022-03-17 12:09:50|2419.93|2419.93|2419.93|2419.93|2419.93|2419.93|2419.93|2419.93|0
1647519000000|2022-03-17 12:10:00|2419.79|2419.79|2419.32|2419.32|2419.79|2419.79|2419.32|2419.32|0
1647519010000|2022-03-17 12:10:10|2419.09|2419.09|2419.09|2419.09|2419.09|2419.09|2419.09|2419.09|0
1647519020000|2022-03-17 12:10:20|2419.17|2419.17|2419.41|2419.41|2419.41|2419.41|2419.17|2419.17|0
1647519040000|2022-03-17 12:10:40|2419.05|2419.05|2418.44|2418.44|2419.19|2419.19|2418.44|2418.44|0
1647519050000|2022-03-17 12:10:50|2418.38|2418.38|2418.44|2418.44|2418.44|2418.44|2418.22|2418.22|0
1647519060000|2022-03-17 12:11:00|2418.52|2418.52|2418.52|2418.52|2418.52|2418.52|2418.52|2418.52|0
1647519070000|2022-03-17 12:11:10|2418.3|2418.3|2418.15|2418.15|2418.52|2418.52|2417.99|2417.99|0
1647519080000|2022-03-17 12:11:20|2418.42|2418.42|2418.55|2418.55|2418.68|2418.68|2418.42|2418.42|0
1647519090000|2022-03-17 12:11:30|2418.63|2418.63|2418.81|2418.81|2418.81|2418.81|2418.38|2418.38|0
1647519100000|2022-03-17 12:11:40|2418.68|2418.68|2418.68|2418.68|2418.68|2418.68|2418.68|2418.68|0
1647519110000|2022-03-17 12:11:50|2419.32|2419.32|2419.4|2419.4|2419.4|2419.4|2419.32|2419.32|0
1647519120000|2022-03-17 12:12:00|2419.46|2419.46|2419.81|2419.81|2419.81|2419.81|2419.46|2419.46|0
1647519140000|2022-03-17 12:12:20|2419.97|2419.97|2419.97|2419.97|2419.97|2419.97|2419.97|2419.97|0
1647519150000|2022-03-17 12:12:30|2420.05|2420.05|2420.93|2420.93|2420.93|2420.93|2420.05|2420.05|0
1647519160000|2022-03-17 12:12:40|2421.04|2421.04|2421.04|2421.04|2421.04|2421.04|2421.04|2421.04|0
1647519170000|2022-03-17 12:12:50|2421.36|2421.36|2421.76|2421.76|2421.76|2421.76|2421.36|2421.36|0
1647519180000|2022-03-17 12:13:00|2421.91|2421.91|2421.7|2421.7|2421.91|2421.91|2421.7|2421.7|0
1647519190000|2022-03-17 12:13:10|2421.57|2421.57|2421.59|2421.59|2421.59|2421.59|2421.46|2421.46|0
1647519200000|2022-03-17 12:13:20|2421.43|2421.43|2421.3|2421.3|2421.43|2421.43|2421.3|2421.3|0
1647519210000|2022-03-17 12:13:30|2421.17|2421.17|2421.17|2421.17|2421.17|2421.17|2421.17|2421.17|0
1647519220000|2022-03-17 12:13:40|2421.29|2421.29|2421.52|2421.52|2421.52|2421.52|2421.29|2421.29|0
1647519230000|2022-03-17 12:13:50|2421.44|2421.44|2421.07|2421.07|2421.44|2421.44|2421.07|2421.07|0
1647519240000|2022-03-17 12:14:00|2421.21|2421.21|2422.1|2422.1|2422.1|2422.1|2421.21|2421.21|0
1647519250000|2022-03-17 12:14:10|2422.32|2422.32|2422.32|2422.32|2422.32|2422.32|2422.32|2422.32|0
1647519260000|2022-03-17 12:14:20|2422.01|2422.01|2422.01|2422.01|2422.01|2422.01|2422.01|2422.01|0
1647519270000|2022-03-17 12:14:30|2422.13|2422.13|2422.13|2422.13|2422.13|2422.13|2422.13|2422.13|0
1647519280000|2022-03-17 12:14:40|2422.05|2422.05|2422.25|2422.25|2422.37|2422.37|2422.05|2422.05|0
1647519290000|2022-03-17 12:14:50|2422.02|2422.02|2422.15|2422.15|2422.15|2422.15|2422.02|2422.02|0
1647519300000|2022-03-17 12:15:00|2422.21|2422.21|2422.21|2422.21|2422.29|2422.29|2422.21|2422.21|0
1647519320000|2022-03-17 12:15:20|2421.99|2421.99|2421.43|2421.43|2421.99|2421.99|2421.43|2421.43|0
1647519340000|2022-03-17 12:15:40|2421.75|2421.75|2421.75|2421.75|2421.75|2421.75|2421.75|2421.75|0
1647519360000|2022-03-17 12:16:00|2421.53|2421.53|2420.73|2420.73|2421.53|2421.53|2420.41|2420.41|0
1647519370000|2022-03-17 12:16:10|2420.79|2420.79|2420.75|2420.75|2420.79|2420.79|2420.67|2420.67|0
1647519380000|2022-03-17 12:16:20|2420.67|2420.67|2420.49|2420.49|2420.67|2420.67|2420.49|2420.49|0
1647519390000|2022-03-17 12:16:30|2420.37|2420.37|2420.37|2420.37|2420.37|2420.37|2420.37|2420.37|0
1647519400000|2022-03-17 12:16:40|2420.43|2420.43|2420.25|2420.25|2420.43|2420.43|2420.25|2420.25|0
1647519410000|2022-03-17 12:16:50|2420.29|2420.29|2420.3|2420.3|2420.3|2420.3|2420.15|2420.15|0
1647519420000|2022-03-17 12:17:00|2419.83|2419.83|2419.83|2419.83|2419.83|2419.83|2419.83|2419.83|0
1647519430000|2022-03-17 12:17:10|2419.76|2419.76|2419.53|2419.53|2419.76|2419.76|2419.53|2419.53|0
1647519440000|2022-03-17 12:17:20|2419.37|2419.37|2419.23|2419.23|2419.37|2419.37|2419.23|2419.23|0
1647519450000|2022-03-17 12:17:30|2419.19|2419.19|2419.19|2419.19|2419.19|2419.19|2419.19|2419.19|0
1647519460000|2022-03-17 12:17:40|2418.8|2418.8|2418.42|2418.42|2418.8|2418.8|2418.42|2418.42|0
1647519470000|2022-03-17 12:17:50|2418.17|2418.17|2418.23|2418.23|2418.23|2418.23|2418.17|2418.17|0
1647519480000|2022-03-17 12:18:00|2417.91|2417.91|2417.73|2417.73|2417.91|2417.91|2417.73|2417.73|0
1647519490000|2022-03-17 12:18:10|2417.91|2417.91|2417.84|2417.84|2417.91|2417.91|2417.84|2417.84|0
1647519500000|2022-03-17 12:18:20|2417.61|2417.61|2417.43|2417.43|2417.75|2417.75|2417.43|2417.43|0
1647519510000|2022-03-17 12:18:30|2417.3|2417.3|2417.17|2417.17|2417.3|2417.3|2417.17|2417.17|0
1647519520000|2022-03-17 12:18:40|2416.85|2416.85|2416.69|2416.69|2416.85|2416.85|2416.69|2416.69|0
1647519540000|2022-03-17 12:19:00|2416.24|2416.24|2415.67|2415.67|2416.24|2416.24|2415.67|2415.67|0
1647519550000|2022-03-17 12:19:10|2415.56|2415.56|2415.51|2415.51|2415.64|2415.64|2415.51|2415.51|0
1647519560000|2022-03-17 12:19:20|2415.08|2415.08|2414.82|2414.82|2415.08|2415.08|2414.82|2414.82|0
1647519570000|2022-03-17 12:19:30|2414.67|2414.67|2414.83|2414.83|2414.83|2414.83|2414.67|2414.67|0
1647519580000|2022-03-17 12:19:40|2414.87|2414.87|2414.95|2414.95|2414.95|2414.95|2414.87|2414.87|0
1647519590000|2022-03-17 12:19:50|2414.76|2414.76|2414.7|2414.7|2414.76|2414.76|2414.7|2414.7|0
1647519600000|2022-03-17 12:20:00|2414.59|2414.59|2414.41|2414.41|2414.59|2414.59|2414.2|2414.2|0
1647519610000|2022-03-17 12:20:10|2414.56|2414.56|2414.63|2414.63|2414.63|2414.63|2414.56|2414.56|0
1647519620000|2022-03-17 12:20:20|2414.77|2414.77|2414.77|2414.77|2414.77|2414.77|2414.77|2414.77|0
1647519630000|2022-03-17 12:20:30|2414.65|2414.65|2414.65|2414.65|2414.65|2414.65|2414.65|2414.65|0
1647519650000|2022-03-17 12:20:50|2414.72|2414.72|2414.72|2414.72|2414.72|2414.72|2414.72|2414.72|0
1647519660000|2022-03-17 12:21:00|2414.4|2414.4|2414.72|2414.72|2414.72|2414.72|2414.4|2414.4|0
1647519670000|2022-03-17 12:21:10|2414.8|2414.8|2414.59|2414.59|2414.8|2414.8|2414.59|2414.59|0
1647519680000|2022-03-17 12:21:20|2414.45|2414.45|2414.45|2414.45|2414.45|2414.45|2414.45|2414.45|0
1647519690000|2022-03-17 12:21:30|2414.34|2414.34|2414.57|2414.57|2414.57|2414.57|2414.34|2414.34|0
1647519700000|2022-03-17 12:21:40|2414.73|2414.73|2414.5|2414.5|2414.73|2414.73|2414.5|2414.5|0
1647519710000|2022-03-17 12:21:50|2414.42|2414.42|2414.42|2414.42|2414.42|2414.42|2414.42|2414.42|0
1647519720000|2022-03-17 12:22:00|2414.2|2414.2|2413.86|2413.86|2414.2|2414.2|2413.86|2413.86|0
1647519730000|2022-03-17 12:22:10|2413.78|2413.78|2413.65|2413.65|2413.78|2413.78|2413.65|2413.65|0
1647519740000|2022-03-17 12:22:20|2413.61|2413.61|2413.67|2413.67|2413.67|2413.67|2413.61|2413.61|0
1647519750000|2022-03-17 12:22:30|2413.54|2413.54|2413.08|2413.08|2413.54|2413.54|2412.93|2412.93|0
1647519760000|2022-03-17 12:22:40|2413.04|2413.04|2413.13|2413.13|2413.3|2413.3|2413.04|2413.04|0
1647519770000|2022-03-17 12:22:50|2413.07|2413.07|2413.01|2413.01|2413.07|2413.07|2413.01|2413.01|0
1647519780000|2022-03-17 12:23:00|2412.96|2412.96|2412.96|2412.96|2412.96|2412.96|2412.96|2412.96|0
1647519790000|2022-03-17 12:23:10|2412.81|2412.81|2412.81|2412.81|2412.81|2412.81|2412.81|2412.81|0
1647519800000|2022-03-17 12:23:20|2413.03|2413.03|2413.01|2413.01|2413.03|2413.03|2412.96|2412.96|0
1647519810000|2022-03-17 12:23:30|2413.17|2413.17|2413.33|2413.33|2413.33|2413.33|2413.17|2413.17|0
1647519820000|2022-03-17 12:23:40|2413.41|2413.41|2413.94|2413.94|2413.94|2413.94|2413.3|2413.3|0
1647519830000|2022-03-17 12:23:50|2414.25|2414.25|2414.54|2414.54|2414.54|2414.54|2414.25|2414.25|0
1647519840000|2022-03-17 12:24:00|2414.66|2414.66|2415.63|2415.63|2415.63|2415.63|2414.66|2414.66|0
1647519850000|2022-03-17 12:24:10|2416.03|2416.03|2416.03|2416.03|2416.19|2416.19|2416.03|2416.03|0
1647519860000|2022-03-17 12:24:20|2416.1|2416.1|2416.27|2416.27|2416.34|2416.34|2416.1|2416.1|0
1647519870000|2022-03-17 12:24:30|2416.42|2416.42|2415.56|2415.56|2416.42|2416.42|2415.56|2415.56|0
1647519900000|2022-03-17 12:25:00|2415.63|2415.63|2416.34|2416.34|2416.34|2416.34|2415.63|2415.63|0
1647519920000|2022-03-17 12:25:20|2416.31|2416.31|2416.75|2416.75|2416.75|2416.75|2416.31|2416.31|0
1647519930000|2022-03-17 12:25:30|2416.87|2416.87|2416.94|2416.94|2416.98|2416.98|2416.87|2416.87|0
1647519940000|2022-03-17 12:25:40|2417.26|2417.26|2417.69|2417.69|2417.69|2417.69|2417.26|2417.26|0
1647519960000|2022-03-17 12:26:00|2417.95|2417.95|2417.58|2417.58|2418.54|2418.54|2417.58|2417.58|0
1647519970000|2022-03-17 12:26:10|2417.45|2417.45|2416.84|2416.84|2417.45|2417.45|2416.73|2416.73|0
1647520000000|2022-03-17 12:26:40|2416.92|2416.92|2417.47|2417.47|2417.47|2417.47|2416.92|2416.92|0
1647520010000|2022-03-17 12:26:50|2417.71|2417.71|2417.96|2417.96|2417.96|2417.96|2417.71|2417.71|0
1647520030000|2022-03-17 12:27:10|2417.83|2417.83|2417.05|2417.05|2417.83|2417.83|2417.05|2417.05|0
1647520040000|2022-03-17 12:27:20|2417.5|2417.5|2417.47|2417.47|2417.61|2417.61|2417.47|2417.47|0
1647520050000|2022-03-17 12:27:30|2417.54|2417.54|2417.54|2417.54|2417.54|2417.54|2417.54|2417.54|0
1647520060000|2022-03-17 12:27:40|2417.42|2417.42|2417.9|2417.9|2417.9|2417.9|2417.42|2417.42|0
1647520070000|2022-03-17 12:27:50|2417.98|2417.98|2417.98|2417.98|2417.98|2417.98|2417.98|2417.98|0
1647520080000|2022-03-17 12:28:00|2417.87|2417.87|2417.8|2417.8|2417.87|2417.87|2417.8|2417.8|0
1647520100000|2022-03-17 12:28:20|2417.87|2417.87|2418.58|2418.58|2418.58|2418.58|2417.87|2417.87|0
1647520110000|2022-03-17 12:28:30|2418.66|2418.66|2418.66|2418.66|2418.66|2418.66|2418.66|2418.66|0
1647520120000|2022-03-17 12:28:40|2418.34|2418.34|2417.19|2417.19|2418.34|2418.34|2417.19|2417.19|0
1647520130000|2022-03-17 12:28:50|2417.03|2417.03|2417.03|2417.03|2417.03|2417.03|2417.03|2417.03|0
1647520140000|2022-03-17 12:29:00|2416.87|2416.87|2416.8|2416.8|2416.87|2416.87|2416.8|2416.8|0
1647520150000|2022-03-17 12:29:10|2416.57|2416.57|2416.41|2416.41|2416.57|2416.57|2416.41|2416.41|0
1647520160000|2022-03-17 12:29:20|2416.25|2416.25|2416.14|2416.14|2416.25|2416.25|2416.14|2416.14|0
1647520170000|2022-03-17 12:29:30|2415.92|2415.92|2415.84|2415.84|2415.92|2415.92|2415.84|2415.84|0
1647520180000|2022-03-17 12:29:40|2416|2416|2416.64|2416.64|2416.64|2416.64|2416|2416|0
1647520190000|2022-03-17 12:29:50|2416.7|2416.7|2416.82|2416.82|2416.82|2416.82|2416.7|2416.7|0
1647520200000|2022-03-17 12:30:00|2417.01|2417.01|2417.13|2417.13|2417.42|2417.42|2416.93|2416.93|0
1647520210000|2022-03-17 12:30:10|2417.17|2417.17|2417.11|2417.11|2417.17|2417.17|2417.11|2417.11|0
1647520220000|2022-03-17 12:30:20|2417.25|2417.25|2417.25|2417.25|2417.25|2417.25|2417.25|2417.25|0
1647520230000|2022-03-17 12:30:30|2417.18|2417.18|2419.09|2419.09|2419.36|2419.36|2417.18|2417.18|0
1647520240000|2022-03-17 12:30:40|2419.17|2419.17|2419.01|2419.01|2419.52|2419.52|2419.01|2419.01|0
1647520250000|2022-03-17 12:30:50|2418.69|2418.69|2419.04|2419.04|2419.04|2419.04|2418.29|2418.29|0
1647520260000|2022-03-17 12:31:00|2418.88|2418.88|2419.09|2419.09|2419.09|2419.09|2418.88|2418.88|0
1647520270000|2022-03-17 12:31:10|2419.28|2419.28|2419.7|2419.7|2419.7|2419.7|2419.28|2419.28|0
1647520280000|2022-03-17 12:31:20|2419.86|2419.86|2420.3|2420.3|2420.3|2420.3|2419.86|2419.86|0
1647520290000|2022-03-17 12:31:30|2420.02|2420.02|2420.02|2420.02|2420.02|2420.02|2420.02|2420.02|0
1647520300000|2022-03-17 12:31:40|2420.18|2420.18|2420.18|2420.18|2420.18|2420.18|2420.18|2420.18|0
1647520310000|2022-03-17 12:31:50|2420.5|2420.5|2421.27|2421.27|2421.27|2421.27|2420.5|2420.5|0
1647520320000|2022-03-17 12:32:00|2421.13|2421.13|2420.56|2420.56|2421.18|2421.18|2420.49|2420.49|0
1647520340000|2022-03-17 12:32:20|2420.43|2420.43|2420.14|2420.14|2420.43|2420.43|2420.14|2420.14|0
1647520350000|2022-03-17 12:32:30|2420.01|2420.01|2419.89|2419.89|2420.01|2420.01|2419.89|2419.89|0
1647520360000|2022-03-17 12:32:40|2419.73|2419.73|2419.73|2419.73|2419.73|2419.73|2419.73|2419.73|0
1647520370000|2022-03-17 12:32:50|2419.62|2419.62|2419.62|2419.62|2419.62|2419.62|2419.62|2419.62|0
1647520380000|2022-03-17 12:33:00|2419.46|2419.46|2419.1|2419.1|2419.46|2419.46|2419.1|2419.1|0
1647520390000|2022-03-17 12:33:10|2418.93|2418.93|2418.93|2418.93|2418.93|2418.93|2418.93|2418.93|0
1647520400000|2022-03-17 12:33:20|2418.89|2418.89|2418.89|2418.89|2418.89|2418.89|2418.89|2418.89|0
1647520410000|2022-03-17 12:33:30|2419.05|2419.05|2418.99|2418.99|2419.05|2419.05|2418.87|2418.87|0
1647520420000|2022-03-17 12:33:40|2419.03|2419.03|2418.97|2418.97|2419.05|2419.05|2418.97|2418.97|0
1647520430000|2022-03-17 12:33:50|2418.9|2418.9|2418.82|2418.82|2418.9|2418.9|2418.82|2418.82|0
1647520440000|2022-03-17 12:34:00|2418.67|2418.67|2418.67|2418.67|2418.67|2418.67|2418.67|2418.67|0
1647520450000|2022-03-17 12:34:10|2418.79|2418.79|2419.27|2419.27|2419.35|2419.35|2418.79|2418.79|0
1647520460000|2022-03-17 12:34:20|2419.32|2419.32|2419.42|2419.42|2419.42|2419.42|2419.32|2419.32|0
1647520470000|2022-03-17 12:34:30|2419.29|2419.29|2419.92|2419.92|2419.92|2419.92|2419.29|2419.29|0
1647520480000|2022-03-17 12:34:40|2420.24|2420.24|2420.24|2420.24|2420.24|2420.24|2420.24|2420.24|0
1647520490000|2022-03-17 12:34:50|2420.16|2420.16|2420.05|2420.05|2420.16|2420.16|2420.05|2420.05|0
1647520500000|2022-03-17 12:35:00|2420.28|2420.28|2420.36|2420.36|2420.36|2420.36|2420.2|2420.2|0
1647520520000|2022-03-17 12:35:20|2420.53|2420.53|2420.3|2420.3|2420.72|2420.72|2420.24|2420.24|0
1647520540000|2022-03-17 12:35:40|2420.22|2420.22|2420.22|2420.22|2420.22|2420.22|2420.22|2420.22|0
1647520560000|2022-03-17 12:36:00|2420.34|2420.34|2420.45|2420.45|2420.45|2420.45|2420.34|2420.34|0
1647520570000|2022-03-17 12:36:10|2420.61|2420.61|2420.61|2420.61|2420.61|2420.61|2420.61|2420.61|0
1647520580000|2022-03-17 12:36:20|2420.83|2420.83|2421.96|2421.96|2421.96|2421.96|2420.83|2420.83|0
1647520590000|2022-03-17 12:36:30|2421.8|2421.8|2421.12|2421.12|2421.8|2421.8|2421.12|2421.12|0
1647520600000|2022-03-17 12:36:40|2421.06|2421.06|2421.99|2421.99|2421.99|2421.99|2421.06|2421.06|0
1647520610000|2022-03-17 12:36:50|2422.1|2422.1|2422.1|2422.1|2422.1|2422.1|2422.1|2422.1|0
1647520620000|2022-03-17 12:37:00|2421.98|2421.98|2421.91|2421.91|2422.24|2422.24|2421.91|2421.91|0
1647520630000|2022-03-17 12:37:10|2421.97|2421.97|2421.97|2421.97|2421.97|2421.97|2421.97|2421.97|0
1647520640000|2022-03-17 12:37:20|2421.85|2421.85|2422.23|2422.23|2422.23|2422.23|2421.85|2421.85|0
1647520650000|2022-03-17 12:37:30|2422.07|2422.07|2422.07|2422.07|2422.07|2422.07|2422.07|2422.07|0
1647520670000|2022-03-17 12:37:50|2422.14|2422.14|2421.76|2421.76|2422.14|2422.14|2421.76|2421.76|0
1647520680000|2022-03-17 12:38:00|2421.33|2421.33|2420.73|2420.73|2421.33|2421.33|2420.73|2420.73|0
1647520690000|2022-03-17 12:38:10|2420.87|2420.87|2420.87|2420.87|2420.87|2420.87|2420.87|2420.87|0
1647520700000|2022-03-17 12:38:20|2420.34|2420.34|2419.41|2419.41|2420.34|2420.34|2419.25|2419.25|0
1647520710000|2022-03-17 12:38:30|2419.35|2419.35|2419.24|2419.24|2419.35|2419.35|2419.24|2419.24|0
1647520720000|2022-03-17 12:38:40|2418.99|2418.99|2419.15|2419.15|2419.15|2419.15|2418.99|2418.99|0
1647520740000|2022-03-17 12:39:00|2419.03|2419.03|2418.83|2418.83|2419.03|2419.03|2418.83|2418.83|0
1647520750000|2022-03-17 12:39:10|2419.05|2419.05|2419.05|2419.05|2419.05|2419.05|2419.05|2419.05|0
1647520760000|2022-03-17 12:39:20|2419.19|2419.19|2419.19|2419.19|2419.19|2419.19|2419.19|2419.19|0
1647520770000|2022-03-17 12:39:30|2419.03|2419.03|2418.68|2418.68|2419.03|2419.03|2418.68|2418.68|0
1647520780000|2022-03-17 12:39:40|2418.5|2418.5|2418.43|2418.43|2418.5|2418.5|2418.43|2418.43|0
1647520800000|2022-03-17 12:40:00|2418.5|2418.5|2418.5|2418.5|2418.5|2418.5|2418.5|2418.5|0
1647520810000|2022-03-17 12:40:10|2418.43|2418.43|2418.83|2418.83|2418.83|2418.83|2418.43|2418.43|0
1647520820000|2022-03-17 12:40:20|2418.89|2418.89|2418.63|2418.63|2418.89|2418.89|2418.51|2418.51|0
1647520830000|2022-03-17 12:40:30|2418.56|2418.56|2418.52|2418.52|2418.56|2418.56|2418.52|2418.52|0
1647520840000|2022-03-17 12:40:40|2418.6|2418.6|2417.14|2417.14|2418.6|2418.6|2417.14|2417.14|0
1647520850000|2022-03-17 12:40:50|2417.06|2417.06|2416.65|2416.65|2417.06|2417.06|2416.65|2416.65|0
1647520860000|2022-03-17 12:41:00|2416.72|2416.72|2416.48|2416.48|2416.72|2416.72|2416.32|2416.32|0
1647520880000|2022-03-17 12:41:20|2416.32|2416.32|2415.65|2415.65|2416.32|2416.32|2415.65|2415.65|0
1647520890000|2022-03-17 12:41:30|2415.83|2415.83|2416.32|2416.32|2416.32|2416.32|2415.83|2415.83|0
1647520900000|2022-03-17 12:41:40|2416.48|2416.48|2417.42|2417.42|2417.42|2417.42|2416.48|2416.48|0
1647520910000|2022-03-17 12:41:50|2417.64|2417.64|2417.64|2417.64|2417.64|2417.64|2417.64|2417.64|0
1647520920000|2022-03-17 12:42:00|2417.87|2417.87|2417.85|2417.85|2417.93|2417.93|2417.65|2417.65|0
1647520930000|2022-03-17 12:42:10|2417.77|2417.77|2417.7|2417.7|2417.77|2417.77|2417.7|2417.7|0
1647520950000|2022-03-17 12:42:30|2417.36|2417.36|2417.36|2417.36|2417.36|2417.36|2417.36|2417.36|0
1647520960000|2022-03-17 12:42:40|2417.18|2417.18|2416.86|2416.86|2417.18|2417.18|2416.86|2416.86|0
1647520970000|2022-03-17 12:42:50|2417.02|2417.02|2417.1|2417.1|2417.1|2417.1|2417.02|2417.02|0
1647520980000|2022-03-17 12:43:00|2417.42|2417.42|2417.76|2417.76|2417.76|2417.76|2417.42|2417.42|0
1647521010000|2022-03-17 12:43:30|2417.2|2417.2|2417.08|2417.08|2417.36|2417.36|2417.08|2417.08|0
1647521020000|2022-03-17 12:43:40|2416.86|2416.86|2416.54|2416.54|2416.86|2416.86|2416.54|2416.54|0
1647521030000|2022-03-17 12:43:50|2416.35|2416.35|2416.24|2416.24|2416.35|2416.35|2416.24|2416.24|0
1647521040000|2022-03-17 12:44:00|2416.08|2416.08|2416.12|2416.12|2416.16|2416.16|2416.08|2416.08|0
1647521050000|2022-03-17 12:44:10|2416.23|2416.23|2416.23|2416.23|2416.23|2416.23|2416.23|2416.23|0
1647521060000|2022-03-17 12:44:20|2416.27|2416.27|2416.27|2416.27|2416.27|2416.27|2416.27|2416.27|0
1647521080000|2022-03-17 12:44:40|2416.2|2416.2|2415.09|2415.09|2416.2|2416.2|2415.09|2415.09|0
1647521090000|2022-03-17 12:44:50|2415.12|2415.12|2414.89|2414.89|2415.12|2415.12|2414.89|2414.89|0
1647521100000|2022-03-17 12:45:00|2414.77|2414.77|2414.77|2414.77|2414.77|2414.77|2414.77|2414.77|0
1647521120000|2022-03-17 12:45:20|2414.62|2414.62|2414.62|2414.62|2414.62|2414.62|2414.62|2414.62|0
1647521130000|2022-03-17 12:45:30|2414.55|2414.55|2413.71|2413.71|2414.55|2414.55|2413.71|2413.71|0
1647521140000|2022-03-17 12:45:40|2413.64|2413.64|2413.55|2413.55|2414.05|2414.05|2413.55|2413.55|0
1647521150000|2022-03-17 12:45:50|2413.48|2413.48|2413.37|2413.37|2413.48|2413.48|2413.37|2413.37|0
1647521160000|2022-03-17 12:46:00|2413.53|2413.53|2413.34|2413.34|2413.53|2413.53|2413.34|2413.34|0
1647521170000|2022-03-17 12:46:10|2413.62|2413.62|2414.55|2414.55|2414.7|2414.7|2413.62|2413.62|0
1647521180000|2022-03-17 12:46:20|2414.68|2414.68|2414.64|2414.64|2414.68|2414.68|2414.64|2414.64|0
1647521210000|2022-03-17 12:46:50|2415.04|2415.04|2415.47|2415.47|2415.47|2415.47|2415.04|2415.04|0
1647521220000|2022-03-17 12:47:00|2415.65|2415.65|2416.1|2416.1|2416.1|2416.1|2415.65|2415.65|0
1647521230000|2022-03-17 12:47:10|2416.17|2416.17|2416.17|2416.17|2416.17|2416.17|2416.17|2416.17|0
1647521240000|2022-03-17 12:47:20|2415.99|2415.99|2415.88|2415.88|2415.99|2415.99|2415.88|2415.88|0
1647521260000|2022-03-17 12:47:40|2415.8|2415.8|2414.59|2414.59|2415.8|2415.8|2414.59|2414.59|0
1647521280000|2022-03-17 12:48:00|2414.45|2414.45|2414.39|2414.39|2414.45|2414.45|2414.39|2414.39|0
1647521290000|2022-03-17 12:48:10|2414.26|2414.26|2414.48|2414.48|2414.48|2414.48|2414.26|2414.26|0
1647521300000|2022-03-17 12:48:20|2414.37|2414.37|2414.37|2414.37|2414.37|2414.37|2414.37|2414.37|0
1647521310000|2022-03-17 12:48:30|2414.29|2414.29|2414.29|2414.29|2414.29|2414.29|2414.29|2414.29|0
1647521330000|2022-03-17 12:48:50|2414.76|2414.76|2414.92|2414.92|2414.92|2414.92|2414.76|2414.76|0
1647521340000|2022-03-17 12:49:00|2415.19|2415.19|2415.34|2415.34|2415.34|2415.34|2415.19|2415.19|0
1647521350000|2022-03-17 12:49:10|2415.41|2415.41|2415.41|2415.41|2415.41|2415.41|2415.41|2415.41|0
1647521360000|2022-03-17 12:49:20|2415.73|2415.73|2416.19|2416.19|2416.19|2416.19|2415.73|2415.73|0
1647521380000|2022-03-17 12:49:40|2415.98|2415.98|2415.98|2415.98|2415.98|2415.98|2415.98|2415.98|0
1647521390000|2022-03-17 12:49:50|2416.09|2416.09|2416.09|2416.09|2416.09|2416.09|2416.09|2416.09|0
1647521400000|2022-03-17 12:50:00|2415.93|2415.93|2415.93|2415.93|2415.93|2415.93|2415.93|2415.93|0
1647521410000|2022-03-17 12:50:10|2416.09|2416.09|2416.32|2416.32|2416.32|2416.32|2416.09|2416.09|0
1647521420000|2022-03-17 12:50:20|2416.13|2416.13|2416.13|2416.13|2416.13|2416.13|2416.13|2416.13|0
1647521430000|2022-03-17 12:50:30|2416.32|2416.32|2416.42|2416.42|2416.53|2416.53|2416.32|2416.32|0
1647521440000|2022-03-17 12:50:40|2416.34|2416.34|2416.61|2416.61|2416.61|2416.61|2416.3|2416.3|0
1647521450000|2022-03-17 12:50:50|2416.21|2416.21|2416.21|2416.21|2416.21|2416.21|2416.21|2416.21|0
1647521460000|2022-03-17 12:51:00|2416.05|2416.05|2416.05|2416.05|2416.05|2416.05|2416.05|2416.05|0
1647521470000|2022-03-17 12:51:10|2416.18|2416.18|2416.18|2416.18|2416.18|2416.18|2416.18|2416.18|0
1647521480000|2022-03-17 12:51:20|2416.24|2416.24|2416.37|2416.37|2416.37|2416.37|2416.24|2416.24|0
1647521490000|2022-03-17 12:51:30|2416.25|2416.25|2416.2|2416.2|2416.31|2416.31|2416.2|2416.2|0
1647521500000|2022-03-17 12:51:40|2416.34|2416.34|2416.87|2416.87|2416.87|2416.87|2416.34|2416.34|0
1647521510000|2022-03-17 12:51:50|2416.6|2416.6|2416.6|2416.6|2416.6|2416.6|2416.6|2416.6|0
1647521520000|2022-03-17 12:52:00|2416.53|2416.53|2416.53|2416.53|2416.53|2416.53|2416.53|2416.53|0
1647521530000|2022-03-17 12:52:10|2416.65|2416.65|2416.58|2416.58|2416.65|2416.65|2416.58|2416.58|0
1647521540000|2022-03-17 12:52:20|2416.44|2416.44|2416.44|2416.44|2416.44|2416.44|2416.44|2416.44|0
1647521560000|2022-03-17 12:52:40|2416.32|2416.32|2416.15|2416.15|2416.32|2416.32|2416.15|2416.15|0
1647521570000|2022-03-17 12:52:50|2416.01|2416.01|2415.94|2415.94|2416.01|2416.01|2415.94|2415.94|0
1647521580000|2022-03-17 12:53:00|2415.78|2415.78|2415.74|2415.74|2415.78|2415.78|2415.74|2415.74|0
1647521600000|2022-03-17 12:53:20|2415.8|2415.8|2415.8|2415.8|2415.8|2415.8|2415.8|2415.8|0
1647521610000|2022-03-17 12:53:30|2415.69|2415.69|2415.69|2415.69|2415.69|2415.69|2415.69|2415.69|0
1647521630000|2022-03-17 12:53:50|2415.55|2415.55|2415.55|2415.55|2415.55|2415.55|2415.55|2415.55|0
1647521640000|2022-03-17 12:54:00|2415.48|2415.48|2415.48|2415.48|2415.48|2415.48|2415.48|2415.48|0
1647521650000|2022-03-17 12:54:10|2415.36|2415.36|2414.93|2414.93|2415.36|2415.36|2414.93|2414.93|0
1647521660000|2022-03-17 12:54:20|2415.25|2415.25|2415.47|2415.47|2415.47|2415.47|2415.25|2415.25|0
1647521680000|2022-03-17 12:54:40|2415.63|2415.63|2415.63|2415.63|2415.63|2415.63|2415.63|2415.63|0
1647521700000|2022-03-17 12:55:00|2415.55|2415.55|2415.16|2415.16|2415.55|2415.55|2415.16|2415.16|0
1647521710000|2022-03-17 12:55:10|2414.84|2414.84|2414.84|2414.84|2414.84|2414.84|2414.84|2414.84|0
1647521720000|2022-03-17 12:55:20|2414.91|2414.91|2415.5|2415.5|2415.5|2415.5|2414.91|2414.91|0
1647521730000|2022-03-17 12:55:30|2415.81|2415.81|2416.47|2416.47|2416.47|2416.47|2415.74|2415.74|0
1647521740000|2022-03-17 12:55:40|2416.6|2416.6|2417.63|2417.63|2417.63|2417.63|2416.6|2416.6|0
1647521750000|2022-03-17 12:55:50|2417.95|2417.95|2417.95|2417.95|2417.95|2417.95|2417.95|2417.95|0
1647521760000|2022-03-17 12:56:00|2417.63|2417.63|2417.7|2417.7|2417.7|2417.7|2417.63|2417.63|0
1647521770000|2022-03-17 12:56:10|2417.39|2417.39|2417.58|2417.58|2418.02|2418.02|2417.39|2417.39|0
1647521780000|2022-03-17 12:56:20|2417.8|2417.8|2417.74|2417.74|2417.8|2417.8|2417.74|2417.74|0
1647521790000|2022-03-17 12:56:30|2417.87|2417.87|2418.09|2418.09|2418.09|2418.09|2417.87|2417.87|0
1647521810000|2022-03-17 12:56:50|2418.15|2418.15|2418.15|2418.15|2418.15|2418.15|2418.15|2418.15|0
1647521820000|2022-03-17 12:57:00|2418.07|2418.07|2418|2418|2418.07|2418.07|2418|2418|0
1647521840000|2022-03-17 12:57:20|2417.94|2417.94|2417.94|2417.94|2417.94|2417.94|2417.94|2417.94|0
1647521850000|2022-03-17 12:57:30|2417.86|2417.86|2418.1|2418.1|2418.1|2418.1|2417.86|2417.86|0
1647521870000|2022-03-17 12:57:50|2418.28|2418.28|2419.16|2419.16|2419.16|2419.16|2418.28|2418.28|0
1647521880000|2022-03-17 12:58:00|2419.39|2419.39|2419.39|2419.39|2419.39|2419.39|2419.39|2419.39|0
1647521890000|2022-03-17 12:58:10|2419.71|2419.71|2420.16|2420.16|2420.22|2420.22|2419.71|2419.71|0
1647521900000|2022-03-17 12:58:20|2420.27|2420.27|2420.28|2420.28|2420.46|2420.46|2420.27|2420.27|0
1647521910000|2022-03-17 12:58:30|2420.34|2420.34|2420.34|2420.34|2420.34|2420.34|2420.34|2420.34|0
1647521920000|2022-03-17 12:58:40|2420.18|2420.18|2420.18|2420.18|2420.18|2420.18|2420.18|2420.18|0
1647521930000|2022-03-17 12:58:50|2419.96|2419.96|2419.96|2419.96|2419.96|2419.96|2419.96|2419.96|0
1647521940000|2022-03-17 12:59:00|2420.03|2420.03|2420.06|2420.06|2420.22|2420.22|2420.03|2420.03|0
1647521960000|2022-03-17 12:59:20|2419.99|2419.99|2419.99|2419.99|2419.99|2419.99|2419.99|2419.99|0
1647521970000|2022-03-17 12:59:30|2419.93|2419.93|2419.87|2419.87|2419.93|2419.93|2419.87|2419.87|0
1647521980000|2022-03-17 12:59:40|2420.03|2420.03|2420.03|2420.03|2420.03|2420.03|2420.03|2420.03|0
1647521990000|2022-03-17 12:59:50|2420.19|2420.19|2420.58|2420.58|2420.58|2420.58|2420.19|2420.19|0
1647522000000|2022-03-17 13:00:00|2420.65|2420.65|2420.65|2420.65|2420.65|2420.65|2420.65|2420.65|0
1647522010000|2022-03-17 13:00:10|2420.98|2420.98|2421.1|2421.1|2421.26|2421.26|2420.94|2420.94|0
1647522020000|2022-03-17 13:00:20|2421.17|2421.17|2421.8|2421.8|2421.8|2421.8|2421.17|2421.17|0
1647522050000|2022-03-17 13:00:50|2421.87|2421.87|2421.87|2421.87|2421.87|2421.87|2421.87|2421.87|0
1647522060000|2022-03-17 13:01:00|2421.95|2421.95|2422.22|2422.22|2422.22|2422.22|2421.95|2421.95|0
1647522070000|2022-03-17 13:01:10|2422.27|2422.27|2422.27|2422.27|2422.27|2422.27|2422.27|2422.27|0
1647522080000|2022-03-17 13:01:20|2422.38|2422.38|2422.54|2422.54|2422.54|2422.54|2422.38|2422.38|0
1647522090000|2022-03-17 13:01:30|2422.4|2422.4|2422.5|2422.5|2422.5|2422.5|2422.4|2422.4|0
1647522100000|2022-03-17 13:01:40|2422.02|2422.02|2421.51|2421.51|2422.02|2422.02|2421.51|2421.51|0
1647522120000|2022-03-17 13:02:00|2421.43|2421.43|2421.36|2421.36|2421.43|2421.43|2421.36|2421.36|0
1647522140000|2022-03-17 13:02:20|2421.3|2421.3|2421.3|2421.3|2421.3|2421.3|2421.3|2421.3|0
1647522160000|2022-03-17 13:02:40|2421.24|2421.24|2420.92|2420.92|2421.24|2421.24|2420.92|2420.92|0
1647522170000|2022-03-17 13:02:50|2421.24|2421.24|2421.24|2421.24|2421.24|2421.24|2421.24|2421.24|0
1647522180000|2022-03-17 13:03:00|2421.13|2421.13|2421.24|2421.24|2421.24|2421.24|2421.13|2421.13|0
1647522200000|2022-03-17 13:03:20|2421.17|2421.17|2421.17|2421.17|2421.17|2421.17|2421.17|2421.17|0
1647522210000|2022-03-17 13:03:30|2421.03|2421.03|2421.03|2421.03|2421.03|2421.03|2421.03|2421.03|0
1647522240000|2022-03-17 13:04:00|2421.14|2421.14|2421.23|2421.23|2421.23|2421.23|2421.14|2421.14|0
1647522250000|2022-03-17 13:04:10|2421.15|2421.15|2421.22|2421.22|2421.22|2421.22|2421.15|2421.15|0
1647522260000|2022-03-17 13:04:20|2421.25|2421.25|2421.31|2421.31|2421.31|2421.31|2421.25|2421.25|0
1647522300000|2022-03-17 13:05:00|2421.1|2421.1|2421.03|2421.03|2421.1|2421.1|2420.96|2420.96|0
1647522320000|2022-03-17 13:05:20|2421.11|2421.11|2421.86|2421.86|2422.05|2422.05|2421.11|2421.11|0
1647522330000|2022-03-17 13:05:30|2421.97|2421.97|2421.51|2421.51|2421.97|2421.97|2421.48|2421.48|0
1647522340000|2022-03-17 13:05:40|2421.4|2421.4|2421.4|2421.4|2421.4|2421.4|2421.4|2421.4|0
1647522350000|2022-03-17 13:05:50|2421.18|2421.18|2421.18|2421.18|2421.18|2421.18|2421.18|2421.18|0
1647522370000|2022-03-17 13:06:10|2421.07|2421.07|2421.07|2421.07|2421.07|2421.07|2421.07|2421.07|0
1647522380000|2022-03-17 13:06:20|2420.59|2420.59|2420.34|2420.34|2420.59|2420.59|2420.34|2420.34|0
1647522400000|2022-03-17 13:06:40|2420.49|2420.49|2420.25|2420.25|2420.49|2420.49|2420.22|2420.22|0
1647522420000|2022-03-17 13:07:00|2420.09|2420.09|2419.54|2419.54|2420.09|2420.09|2419.54|2419.54|0
1647522430000|2022-03-17 13:07:10|2419.51|2419.51|2419.58|2419.58|2419.58|2419.58|2419.51|2419.51|0
1647522440000|2022-03-17 13:07:20|2419.73|2419.73|2419.58|2419.58|2419.73|2419.73|2419.58|2419.58|0
1647522460000|2022-03-17 13:07:40|2419.31|2419.31|2419.31|2419.31|2419.31|2419.31|2419.31|2419.31|0
1647522470000|2022-03-17 13:07:50|2419.08|2419.08|2419.08|2419.08|2419.08|2419.08|2419.08|2419.08|0
1647522480000|2022-03-17 13:08:00|2419|2419|2418.84|2418.84|2419|2419|2418.84|2418.84|0
1647522500000|2022-03-17 13:08:20|2418.53|2418.53|2418.65|2418.65|2418.65|2418.65|2418.53|2418.53|0
1647522510000|2022-03-17 13:08:30|2418.59|2418.59|2418.59|2418.59|2418.59|2418.59|2418.59|2418.59|0
1647522520000|2022-03-17 13:08:40|2418.67|2418.67|2418.67|2418.67|2418.67|2418.67|2418.67|2418.67|0
1647522530000|2022-03-17 13:08:50|2419.14|2419.14|2419.05|2419.05|2419.14|2419.14|2419.05|2419.05|0
1647522540000|2022-03-17 13:09:00|2418.71|2418.71|2418.93|2418.93|2418.93|2418.93|2418.71|2418.71|0
1647522550000|2022-03-17 13:09:10|2418.77|2418.77|2418.8|2418.8|2418.84|2418.84|2418.77|2418.77|0
1647522560000|2022-03-17 13:09:20|2418.87|2418.87|2418.87|2418.87|2418.87|2418.87|2418.87|2418.87|0
1647522570000|2022-03-17 13:09:30|2418.95|2418.95|2419.11|2419.11|2419.11|2419.11|2418.95|2418.95|0
1647522600000|2022-03-17 13:10:00|2419.27|2419.27|2419.42|2419.42|2419.42|2419.42|2419.27|2419.27|0
1647522610000|2022-03-17 13:10:10|2418.95|2418.95|2418.95|2418.95|2418.95|2418.95|2418.95|2418.95|0
1647522620000|2022-03-17 13:10:20|2419.09|2419.09|2418.93|2418.93|2419.09|2419.09|2418.93|2418.93|0
1647522630000|2022-03-17 13:10:30|2419.06|2419.06|2419.53|2419.53|2419.53|2419.53|2419.06|2419.06|0
1647522640000|2022-03-17 13:10:40|2419.71|2419.71|2419.71|2419.71|2419.71|2419.71|2419.71|2419.71|0
1647522650000|2022-03-17 13:10:50|2419.65|2419.65|2419.58|2419.58|2419.65|2419.65|2419.58|2419.58|0
1647522660000|2022-03-17 13:11:00|2419.51|2419.51|2419.8|2419.8|2419.8|2419.8|2419.51|2419.51|0
1647522690000|2022-03-17 13:11:30|2419.46|2419.46|2419.62|2419.62|2419.62|2419.62|2419.46|2419.46|0
1647522750000|2022-03-17 13:12:30|2419.14|2419.14|2419.14|2419.14|2419.14|2419.14|2419.14|2419.14|0
1647522770000|2022-03-17 13:12:50|2418.82|2418.82|2418.63|2418.63|2418.82|2418.82|2418.31|2418.31|0
1647522780000|2022-03-17 13:13:00|2418.49|2418.49|2418.49|2418.49|2418.49|2418.49|2418.49|2418.49|0
1647522790000|2022-03-17 13:13:10|2418.41|2418.41|2418.35|2418.35|2418.41|2418.41|2418.35|2418.35|0
1647522810000|2022-03-17 13:13:30|2418.49|2418.49|2418.49|2418.49|2418.49|2418.49|2418.49|2418.49|0
1647522820000|2022-03-17 13:13:40|2418.25|2418.25|2418.1|2418.1|2418.25|2418.25|2418.1|2418.1|0
1647522840000|2022-03-17 13:14:00|2417.98|2417.98|2418.14|2418.14|2418.21|2418.21|2417.98|2417.98|0
1647522850000|2022-03-17 13:14:10|2418.03|2418.03|2418.26|2418.26|2418.26|2418.26|2418.03|2418.03|0
1647522870000|2022-03-17 13:14:30|2418.38|2418.38|2418.32|2418.32|2418.38|2418.38|2418.32|2418.32|0
1647522880000|2022-03-17 13:14:40|2418.45|2418.45|2418.39|2418.39|2418.45|2418.45|2418.39|2418.39|0
1647522900000|2022-03-17 13:15:00|2418.17|2418.17|2418.24|2418.24|2418.24|2418.24|2418.11|2418.11|0
1647522910000|2022-03-17 13:15:10|2418.29|2418.29|2418.52|2418.52|2418.52|2418.52|2418.29|2418.29|0
1647522920000|2022-03-17 13:15:20|2418.85|2418.85|2419.75|2419.75|2419.75|2419.75|2418.85|2418.85|0
1647522930000|2022-03-17 13:15:30|2419.58|2419.58|2419.73|2419.73|2419.73|2419.73|2419.58|2419.58|0
1647522940000|2022-03-17 13:15:40|2419.52|2419.52|2419.06|2419.06|2419.52|2419.52|2419.06|2419.06|0
1647522960000|2022-03-17 13:16:00|2418.95|2418.95|2418.95|2418.95|2418.95|2418.95|2418.95|2418.95|0
1647522970000|2022-03-17 13:16:10|2418.88|2418.88|2419.2|2419.2|2419.2|2419.2|2418.88|2418.88|0
1647523000000|2022-03-17 13:16:40|2419.06|2419.06|2419.06|2419.06|2419.06|2419.06|2419.06|2419.06|0
1647523010000|2022-03-17 13:16:50|2418.94|2418.94|2418.94|2418.94|2418.94|2418.94|2418.94|2418.94|0
1647523020000|2022-03-17 13:17:00|2419|2419|2419.11|2419.11|2419.11|2419.11|2419|2419|0
1647523040000|2022-03-17 13:17:20|2419.27|2419.27|2419.52|2419.52|2419.52|2419.52|2419.27|2419.27|0
1647523050000|2022-03-17 13:17:30|2419.59|2419.59|2419.59|2419.59|2419.59|2419.59|2419.59|2419.59|0
1647523080000|2022-03-17 13:18:00|2419.48|2419.48|2419.48|2419.48|2419.48|2419.48|2419.48|2419.48|0
1647523100000|2022-03-17 13:18:20|2419.42|2419.42|2419.42|2419.42|2419.42|2419.42|2419.42|2419.42|0
1647523120000|2022-03-17 13:18:40|2419.49|2419.49|2419.49|2419.49|2419.49|2419.49|2419.49|2419.49|0
1647523140000|2022-03-17 13:19:00|2419.39|2419.39|2419.39|2419.39|2419.39|2419.39|2419.39|2419.39|0
1647523150000|2022-03-17 13:19:10|2418.75|2418.75|2418.86|2418.86|2418.86|2418.86|2418.75|2418.75|0
1647523170000|2022-03-17 13:19:30|2419.56|2419.56|2419.41|2419.41|2419.56|2419.56|2419.41|2419.41|0
1647523180000|2022-03-17 13:19:40|2419.56|2419.56|2419.56|2419.56|2419.56|2419.56|2419.56|2419.56|0
1647523190000|2022-03-17 13:19:50|2419.43|2419.43|2419.43|2419.43|2419.43|2419.43|2419.43|2419.43|0
1647523210000|2022-03-17 13:20:10|2419.32|2419.32|2419.32|2419.32|2419.32|2419.32|2419.32|2419.32|0
1647523220000|2022-03-17 13:20:20|2419|2419|2418.77|2418.77|2419|2419|2418.77|2418.77|0
1647523230000|2022-03-17 13:20:30|2418.62|2418.62|2418.62|2418.62|2418.62|2418.62|2418.62|2418.62|0
1647523250000|2022-03-17 13:20:50|2418.51|2418.51|2418.51|2418.51|2418.51|2418.51|2418.51|2418.51|0
1647523260000|2022-03-17 13:21:00|2418.38|2418.38|2418.77|2418.77|2418.77|2418.77|2418.38|2418.38|0
1647523280000|2022-03-17 13:21:20|2418.93|2418.93|2419.25|2419.25|2419.25|2419.25|2418.93|2418.93|0
1647523290000|2022-03-17 13:21:30|2419.17|2419.17|2419.04|2419.04|2419.17|2419.17|2419.04|2419.04|0
1647523300000|2022-03-17 13:21:40|2418.96|2418.96|2418.96|2418.96|2418.96|2418.96|2418.96|2418.96|0
1647523310000|2022-03-17 13:21:50|2418.89|2418.89|2418.95|2418.95|2418.95|2418.95|2418.89|2418.89|0
1647523320000|2022-03-17 13:22:00|2419.06|2419.06|2419.31|2419.31|2419.54|2419.54|2419.06|2419.06|0
1647523340000|2022-03-17 13:22:20|2419.37|2419.37|2419.37|2419.37|2419.37|2419.37|2419.37|2419.37|0
1647523360000|2022-03-17 13:22:40|2419.26|2419.26|2419.22|2419.22|2419.26|2419.26|2419.1|2419.1|0
1647523390000|2022-03-17 13:23:10|2419.14|2419.14|2419.06|2419.06|2419.14|2419.14|2419.06|2419.06|0
1647523400000|2022-03-17 13:23:20|2418.84|2418.84|2418.65|2418.65|2418.84|2418.84|2418.65|2418.65|0
1647523410000|2022-03-17 13:23:30|2418.81|2418.81|2418.81|2418.81|2418.81|2418.81|2418.81|2418.81|0
1647523420000|2022-03-17 13:23:40|2418.33|2418.33|2418.49|2418.49|2418.49|2418.49|2418.33|2418.33|0
1647523430000|2022-03-17 13:23:50|2418.37|2418.37|2418.43|2418.43|2418.43|2418.43|2418.37|2418.37|0
1647523440000|2022-03-17 13:24:00|2418.36|2418.36|2418.24|2418.24|2418.43|2418.43|2418.24|2418.24|0
1647523500000|2022-03-17 13:25:00|2418.31|2418.31|2418.31|2418.31|2418.31|2418.31|2418.31|2418.31|0
1647523520000|2022-03-17 13:25:20|2418.08|2418.08|2418.05|2418.05|2418.24|2418.24|2417.93|2417.93|0
1647523530000|2022-03-17 13:25:30|2417.94|2417.94|2417.94|2417.94|2417.94|2417.94|2417.94|2417.94|0
1647523540000|2022-03-17 13:25:40|2417.62|2417.62|2417.62|2417.62|2417.62|2417.62|2417.62|2417.62|0
1647523560000|2022-03-17 13:26:00|2417.94|2417.94|2418|2418|2418|2418|2417.94|2417.94|0
1647523570000|2022-03-17 13:26:10|2418.12|2418.12|2418.12|2418.12|2418.12|2418.12|2418.12|2418.12|0
1647523580000|2022-03-17 13:26:20|2417.86|2417.86|2417.63|2417.63|2417.86|2417.86|2417.63|2417.63|0
1647523590000|2022-03-17 13:26:30|2417.56|2417.56|2417.56|2417.56|2417.56|2417.56|2417.56|2417.56|0
1647523600000|2022-03-17 13:26:40|2417.49|2417.49|2417.27|2417.27|2417.49|2417.49|2417.27|2417.27|0
1647523630000|2022-03-17 13:27:10|2417.51|2417.51|2417.51|2417.51|2417.51|2417.51|2417.51|2417.51|0
1647523640000|2022-03-17 13:27:20|2417.45|2417.45|2417.44|2417.44|2417.45|2417.45|2417.33|2417.33|0
1647523650000|2022-03-17 13:27:30|2417.93|2417.93|2418.04|2418.04|2418.04|2418.04|2417.93|2417.93|0
1647523680000|2022-03-17 13:28:00|2418.01|2418.01|2418.17|2418.17|2418.17|2418.17|2418.01|2418.01|0
1647523690000|2022-03-17 13:28:10|2417.85|2417.85|2417.85|2417.85|2417.85|2417.85|2417.85|2417.85|0
1647523700000|2022-03-17 13:28:20|2417.69|2417.69|2417.16|2417.16|2417.69|2417.69|2417.16|2417.16|0
1647523710000|2022-03-17 13:28:30|2417.09|2417.09|2417.09|2417.09|2417.09|2417.09|2417.09|2417.09|0
1647523720000|2022-03-17 13:28:40|2417.15|2417.15|2417.44|2417.44|2417.44|2417.44|2417.15|2417.15|0
1647523740000|2022-03-17 13:29:00|2417.33|2417.33|2417.22|2417.22|2417.33|2417.33|2417.22|2417.22|0
1647523750000|2022-03-17 13:29:10|2416.98|2416.98|2416.93|2416.93|2416.98|2416.98|2416.93|2416.93|0
1647523760000|2022-03-17 13:29:20|2416.98|2416.98|2416.98|2416.98|2416.98|2416.98|2416.98|2416.98|0
1647523770000|2022-03-17 13:29:30|2417.11|2417.11|2417.11|2417.11|2417.11|2417.11|2417.11|2417.11|0
1647523780000|2022-03-17 13:29:40|2417.43|2417.43|2417.3|2417.3|2417.43|2417.43|2417.3|2417.3|0
1647523790000|2022-03-17 13:29:50|2417.44|2417.44|2417.49|2417.49|2417.59|2417.59|2417.29|2417.29|0
1647523800000|2022-03-17 13:30:00|2417.56|2417.56|2417.75|2417.75|2417.75|2417.75|2417.56|2417.56|0
1647523810000|2022-03-17 13:30:10|2417.64|2417.64|2417.87|2417.87|2417.87|2417.87|2417.64|2417.64|0
1647523820000|2022-03-17 13:30:20|2417.98|2417.98|2416.78|2416.78|2417.98|2417.98|2416.78|2416.78|0
1647523830000|2022-03-17 13:30:30|2416.7|2416.7|2416.92|2416.92|2416.92|2416.92|2416.7|2416.7|0
1647523840000|2022-03-17 13:30:40|2416.29|2416.29|2416.76|2416.76|2416.76|2416.76|2416.29|2416.29|0
1647523850000|2022-03-17 13:30:50|2416.69|2416.69|2416.93|2416.93|2417.17|2417.17|2416.62|2416.62|0
1647523860000|2022-03-17 13:31:00|2416.86|2416.86|2416.86|2416.86|2416.86|2416.86|2416.86|2416.86|0
1647523870000|2022-03-17 13:31:10|2416.92|2416.92|2417.15|2417.15|2417.33|2417.33|2416.92|2416.92|0
1647523880000|2022-03-17 13:31:20|2417.09|2417.09|2417.15|2417.15|2417.15|2417.15|2417.09|2417.09|0
1647523890000|2022-03-17 13:31:30|2417.27|2417.27|2417.38|2417.38|2417.38|2417.38|2417.15|2417.15|0
1647523900000|2022-03-17 13:31:40|2417.3|2417.3|2417.94|2417.94|2417.94|2417.94|2417.3|2417.3|0
1647523910000|2022-03-17 13:31:50|2417.83|2417.83|2417.4|2417.4|2417.95|2417.95|2417.4|2417.4|0
1647523920000|2022-03-17 13:32:00|2417.35|2417.35|2417.02|2417.02|2417.35|2417.35|2417.02|2417.02|0
1647523930000|2022-03-17 13:32:10|2416.56|2416.56|2415.92|2415.92|2416.56|2416.56|2415.92|2415.92|0
1647523940000|2022-03-17 13:32:20|2416.03|2416.03|2415.87|2415.87|2416.03|2416.03|2415.87|2415.87|0
1647523950000|2022-03-17 13:32:30|2415.93|2415.93|2416.04|2416.04|2416.04|2416.04|2415.93|2415.93|0
1647523960000|2022-03-17 13:32:40|2416.12|2416.12|2416.31|2416.31|2416.31|2416.31|2416.04|2416.04|0
1647523980000|2022-03-17 13:33:00|2416.25|2416.25|2417.18|2417.18|2417.24|2417.24|2416.25|2416.25|0
1647523990000|2022-03-17 13:33:10|2417.3|2417.3|2417.14|2417.14|2417.3|2417.3|2417.14|2417.14|0
1647524000000|2022-03-17 13:33:20|2416.91|2416.91|2416.54|2416.54|2416.91|2416.91|2416.54|2416.54|0
1647524010000|2022-03-17 13:33:30|2416.7|2416.7|2416.85|2416.85|2416.85|2416.85|2416.7|2416.7|0
1647524020000|2022-03-17 13:33:40|2416.79|2416.79|2417.66|2417.66|2417.66|2417.66|2416.57|2416.57|0
1647524030000|2022-03-17 13:33:50|2417.73|2417.73|2418.25|2418.25|2418.25|2418.25|2417.73|2417.73|0
1647524040000|2022-03-17 13:34:00|2418.65|2418.65|2418.9|2418.9|2418.9|2418.9|2418.65|2418.65|0
1647524060000|2022-03-17 13:34:20|2419.15|2419.15|2419.53|2419.53|2419.53|2419.53|2419.15|2419.15|0
1647524070000|2022-03-17 13:34:30|2419.82|2419.82|2419.82|2419.82|2419.82|2419.82|2419.82|2419.82|0
1647524080000|2022-03-17 13:34:40|2420.15|2420.15|2420.12|2420.12|2420.15|2420.15|2420.12|2420.12|0
1647524110000|2022-03-17 13:35:10|2420.19|2420.19|2420.3|2420.3|2420.3|2420.3|2420.19|2420.19|0
1647524120000|2022-03-17 13:35:20|2419.33|2419.33|2419.33|2419.33|2419.33|2419.33|2419.33|2419.33|0
1647524130000|2022-03-17 13:35:30|2419|2419|2419|2419|2419|2419|2419|2419|0
1647524140000|2022-03-17 13:35:40|2419.11|2419.11|2418.92|2418.92|2419.11|2419.11|2418.92|2418.92|0
1647524150000|2022-03-17 13:35:50|2419.31|2419.31|2419.66|2419.66|2419.77|2419.77|2419.31|2419.31|0
1647524160000|2022-03-17 13:36:00|2419.55|2419.55|2419.85|2419.85|2419.85|2419.85|2419.55|2419.55|0
1647524170000|2022-03-17 13:36:10|2419.78|2419.78|2419.15|2419.15|2419.78|2419.78|2419.15|2419.15|0
1647524180000|2022-03-17 13:36:20|2418.84|2418.84|2418.6|2418.6|2418.84|2418.84|2418.6|2418.6|0
1647524190000|2022-03-17 13:36:30|2418.49|2418.49|2418.64|2418.64|2418.64|2418.64|2418.49|2418.49|0
1647524200000|2022-03-17 13:36:40|2418.51|2418.51|2418.38|2418.38|2418.67|2418.67|2418.03|2418.03|0
1647524220000|2022-03-17 13:37:00|2418.64|2418.64|2419.68|2419.68|2419.68|2419.68|2418.64|2418.64|0
1647524230000|2022-03-17 13:37:10|2419.81|2419.81|2419.85|2419.85|2419.93|2419.93|2419.81|2419.81|0
1647524240000|2022-03-17 13:37:20|2419.78|2419.78|2418.84|2418.84|2419.78|2419.78|2418.84|2418.84|0
1647524250000|2022-03-17 13:37:30|2418.76|2418.76|2418.42|2418.42|2419.02|2419.02|2418.42|2418.42|0
1647524260000|2022-03-17 13:37:40|2418.74|2418.74|2418.74|2418.74|2418.74|2418.74|2418.74|2418.74|0
1647524270000|2022-03-17 13:37:50|2418.62|2418.62|2418.51|2418.51|2418.62|2418.62|2418.51|2418.51|0
1647524280000|2022-03-17 13:38:00|2418.19|2418.19|2417.89|2417.89|2418.19|2418.19|2417.89|2417.89|0
1647524300000|2022-03-17 13:38:20|2417.67|2417.67|2418.09|2418.09|2418.09|2418.09|2417.67|2417.67|0
1647524310000|2022-03-17 13:38:30|2418.16|2418.16|2418.16|2418.16|2418.16|2418.16|2418.16|2418.16|0
1647524320000|2022-03-17 13:38:40|2417.94|2417.94|2417.94|2417.94|2417.94|2417.94|2417.94|2417.94|0
1647524330000|2022-03-17 13:38:50|2418.01|2418.01|2418.33|2418.33|2418.65|2418.65|2418.01|2418.01|0
1647524340000|2022-03-17 13:39:00|2418.46|2418.46|2418.12|2418.12|2418.46|2418.46|2418.12|2418.12|0
1647524350000|2022-03-17 13:39:10|2418.04|2418.04|2417.56|2417.56|2418.04|2418.04|2417.56|2417.56|0
1647524360000|2022-03-17 13:39:20|2417.75|2417.75|2418.12|2418.12|2418.12|2418.12|2417.75|2417.75|0
1647524370000|2022-03-17 13:39:30|2418.23|2418.23|2418.5|2418.5|2418.5|2418.5|2418.23|2418.23|0
1647524380000|2022-03-17 13:39:40|2418.81|2418.81|2419.62|2419.62|2419.66|2419.66|2418.81|2418.81|0
1647524390000|2022-03-17 13:39:50|2419.66|2419.66|2419.66|2419.66|2419.66|2419.66|2419.66|2419.66|0
1647524400000|2022-03-17 13:40:00|2420.05|2420.05|2420.16|2420.16|2420.16|2420.16|2420.05|2420.05|0
1647524410000|2022-03-17 13:40:10|2420.3|2420.3|2420.34|2420.34|2420.5|2420.5|2420.07|2420.07|0
1647524420000|2022-03-17 13:40:20|2420.46|2420.46|2421.24|2421.24|2421.24|2421.24|2420.46|2420.46|0
1647524430000|2022-03-17 13:40:30|2421.08|2421.08|2421.94|2421.94|2422.17|2422.17|2421.08|2421.08|0
1647524440000|2022-03-17 13:40:40|2421.99|2421.99|2422.11|2422.11|2422.11|2422.11|2421.99|2421.99|0
1647524450000|2022-03-17 13:40:50|2422.23|2422.23|2422.23|2422.23|2422.23|2422.23|2422.23|2422.23|0
1647524460000|2022-03-17 13:41:00|2422.29|2422.29|2421.97|2421.97|2422.35|2422.35|2421.91|2421.91|0
1647524480000|2022-03-17 13:41:20|2422.19|2422.19|2421.21|2421.21|2422.19|2422.19|2421.08|2421.08|0
1647524490000|2022-03-17 13:41:30|2420.89|2420.89|2420.92|2420.92|2420.92|2420.92|2420.77|2420.77|0
1647524500000|2022-03-17 13:41:40|2421.47|2421.47|2421.47|2421.47|2421.47|2421.47|2421.47|2421.47|0
1647524510000|2022-03-17 13:41:50|2421.58|2421.58|2421.58|2421.58|2421.58|2421.58|2421.58|2421.58|0
1647524530000|2022-03-17 13:42:10|2421.26|2421.26|2421.06|2421.06|2421.26|2421.26|2420.89|2420.89|0
1647524540000|2022-03-17 13:42:20|2420.99|2420.99|2420.83|2420.83|2420.99|2420.99|2420.83|2420.83|0
1647524550000|2022-03-17 13:42:30|2421.05|2421.05|2421.46|2421.46|2421.46|2421.46|2421.05|2421.05|0
1647524560000|2022-03-17 13:42:40|2421.38|2421.38|2421.46|2421.46|2421.46|2421.46|2421.38|2421.38|0
1647524570000|2022-03-17 13:42:50|2421.3|2421.3|2421.47|2421.47|2421.47|2421.47|2421.23|2421.23|0
1647524580000|2022-03-17 13:43:00|2421.41|2421.41|2421.41|2421.41|2421.41|2421.41|2421.41|2421.41|0
1647524590000|2022-03-17 13:43:10|2421.49|2421.49|2421.49|2421.49|2421.49|2421.49|2421.49|2421.49|0
1647524600000|2022-03-17 13:43:20|2421.41|2421.41|2420.91|2420.91|2421.41|2421.41|2420.91|2420.91|0
1647524610000|2022-03-17 13:43:30|2420.84|2420.84|2421|2421|2421.32|2421.32|2420.84|2420.84|0
1647524620000|2022-03-17 13:43:40|2420.82|2420.82|2420.82|2420.82|2420.82|2420.82|2420.82|2420.82|0
1647524630000|2022-03-17 13:43:50|2420.76|2420.76|2420.92|2420.92|2420.92|2420.92|2420.64|2420.64|0
1647524640000|2022-03-17 13:44:00|2420.79|2420.79|2420.32|2420.32|2420.85|2420.85|2420.25|2420.25|0
1647524650000|2022-03-17 13:44:10|2420.25|2420.25|2420.25|2420.25|2420.25|2420.25|2420.25|2420.25|0
1647524660000|2022-03-17 13:44:20|2420.18|2420.18|2420.18|2420.18|2420.18|2420.18|2420.18|2420.18|0
1647524670000|2022-03-17 13:44:30|2420.11|2420.11|2419.98|2419.98|2420.11|2420.11|2419.98|2419.98|0
1647524680000|2022-03-17 13:44:40|2420.13|2420.13|2420.13|2420.13|2420.13|2420.13|2420.13|2420.13|0
1647524690000|2022-03-17 13:44:50|2420.29|2420.29|2420.31|2420.31|2420.31|2420.31|2420.16|2420.16|0
1647524700000|2022-03-17 13:45:00|2420.19|2420.19|2420.37|2420.37|2420.45|2420.45|2420.12|2420.12|0
1647524710000|2022-03-17 13:45:10|2420.56|2420.56|2421.83|2421.83|2421.83|2421.83|2420.56|2420.56|0
1647524720000|2022-03-17 13:45:20|2421.35|2421.35|2421.28|2421.28|2421.51|2421.51|2421.27|2421.27|0
1647524730000|2022-03-17 13:45:30|2421.36|2421.36|2421.83|2421.83|2421.83|2421.83|2421.28|2421.28|0
1647524740000|2022-03-17 13:45:40|2422.01|2422.01|2421.94|2421.94|2422.01|2422.01|2421.94|2421.94|0
1647524750000|2022-03-17 13:45:50|2421.87|2421.87|2421.98|2421.98|2421.98|2421.98|2421.87|2421.87|0
1647524760000|2022-03-17 13:46:00|2422.14|2422.14|2422.36|2422.36|2422.36|2422.36|2422.14|2422.14|0
1647524770000|2022-03-17 13:46:10|2422.52|2422.52|2424.3|2424.3|2424.4|2424.4|2422.52|2422.52|0
1647524780000|2022-03-17 13:46:20|2424.38|2424.38|2421.41|2421.41|2424.38|2424.38|2421.41|2421.41|0
1647524790000|2022-03-17 13:46:30|2421.03|2421.03|2423.16|2423.16|2423.16|2423.16|2420.86|2420.86|0
1647524800000|2022-03-17 13:46:40|2423.29|2423.29|2422.8|2422.8|2423.75|2423.75|2422.8|2422.8|0
1647524810000|2022-03-17 13:46:50|2423.12|2423.12|2423.44|2423.44|2423.44|2423.44|2423.12|2423.12|0
1647524830000|2022-03-17 13:47:10|2423.31|2423.31|2422.65|2422.65|2423.31|2423.31|2422.65|2422.65|0
1647524840000|2022-03-17 13:47:20|2422.43|2422.43|2422.43|2422.43|2422.43|2422.43|2422.43|2422.43|0
1647524850000|2022-03-17 13:47:30|2422.35|2422.35|2422.35|2422.35|2422.35|2422.35|2422.35|2422.35|0
1647524860000|2022-03-17 13:47:40|2422.47|2422.47|2422.47|2422.47|2422.47|2422.47|2422.47|2422.47|0
1647524870000|2022-03-17 13:47:50|2422.43|2422.43|2422.32|2422.32|2422.43|2422.43|2422.32|2422.32|0
1647524880000|2022-03-17 13:48:00|2422|2422|2422|2422|2422|2422|2422|2422|0
1647524900000|2022-03-17 13:48:20|2422.22|2422.22|2422.22|2422.22|2422.22|2422.22|2422.22|2422.22|0
1647524910000|2022-03-17 13:48:30|2422.54|2422.54|2422.54|2422.54|2422.54|2422.54|2422.54|2422.54|0
1647524920000|2022-03-17 13:48:40|2422.66|2422.66|2422.42|2422.42|2422.66|2422.66|2422.42|2422.42|0
1647524930000|2022-03-17 13:48:50|2422.35|2422.35|2422.35|2422.35|2422.35|2422.35|2422.35|2422.35|0
1647524940000|2022-03-17 13:49:00|2422.27|2422.27|2422.27|2422.27|2422.27|2422.27|2422.27|2422.27|0
1647524960000|2022-03-17 13:49:20|2422.2|2422.2|2421.26|2421.26|2422.2|2422.2|2421.26|2421.26|0
1647524970000|2022-03-17 13:49:30|2420.71|2420.71|2420.86|2420.86|2421.01|2421.01|2420.71|2420.71|0
1647524990000|2022-03-17 13:49:50|2420.75|2420.75|2420.06|2420.06|2420.75|2420.75|2420.06|2420.06|0
1647525000000|2022-03-17 13:50:00|2420.13|2420.13|2420.17|2420.17|2420.17|2420.17|2420.13|2420.13|0
1647525010000|2022-03-17 13:50:10|2420.01|2420.01|2419.21|2419.21|2420.01|2420.01|2419.21|2419.21|0
1647525020000|2022-03-17 13:50:20|2418.94|2418.94|2418.5|2418.5|2418.94|2418.94|2418.5|2418.5|0
1647525030000|2022-03-17 13:50:30|2418.45|2418.45|2418.45|2418.45|2418.45|2418.45|2418.45|2418.45|0
1647525040000|2022-03-17 13:50:40|2418.54|2418.54|2418.54|2418.54|2418.54|2418.54|2418.54|2418.54|0
1647525050000|2022-03-17 13:50:50|2418.68|2418.68|2420.14|2420.14|2420.14|2420.14|2418.68|2418.68|0
1647525060000|2022-03-17 13:51:00|2420.3|2420.3|2420.33|2420.33|2420.33|2420.33|2420.3|2420.3|0
1647525070000|2022-03-17 13:51:10|2420.3|2420.3|2420.37|2420.37|2420.37|2420.37|2420.3|2420.3|0
1647525080000|2022-03-17 13:51:20|2420.48|2420.48|2420.48|2420.48|2420.48|2420.48|2420.48|2420.48|0
1647525090000|2022-03-17 13:51:30|2420.61|2420.61|2420.61|2420.61|2420.61|2420.61|2420.61|2420.61|0
1647525110000|2022-03-17 13:51:50|2420.76|2420.76|2421.71|2421.71|2421.92|2421.92|2420.76|2420.76|0
1647525140000|2022-03-17 13:52:20|2421.53|2421.53|2422.06|2422.06|2422.19|2422.19|2421.53|2421.53|0
1647525150000|2022-03-17 13:52:30|2421.95|2421.95|2421.14|2421.14|2421.95|2421.95|2421.14|2421.14|0
1647525160000|2022-03-17 13:52:40|2420.5|2420.5|2420.18|2420.18|2420.5|2420.5|2420.18|2420.18|0
1647525180000|2022-03-17 13:53:00|2420.32|2420.32|2420.79|2420.79|2420.79|2420.79|2420.32|2420.32|0
1647525190000|2022-03-17 13:53:10|2420.87|2420.87|2420.79|2420.79|2420.95|2420.95|2420.79|2420.79|0
1647525200000|2022-03-17 13:53:20|2420.85|2420.85|2419.81|2419.81|2420.85|2420.85|2419.81|2419.81|0
1647525220000|2022-03-17 13:53:40|2419.74|2419.74|2419.74|2419.74|2419.74|2419.74|2419.74|2419.74|0
1647525240000|2022-03-17 13:54:00|2419.66|2419.66|2419.66|2419.66|2419.66|2419.66|2419.66|2419.66|0
1647525250000|2022-03-17 13:54:10|2419.59|2419.59|2419.59|2419.59|2419.59|2419.59|2419.59|2419.59|0
1647525260000|2022-03-17 13:54:20|2419.52|2419.52|2419.58|2419.58|2419.58|2419.58|2419.36|2419.36|0
1647525270000|2022-03-17 13:54:30|2419.65|2419.65|2419.65|2419.65|2419.65|2419.65|2419.65|2419.65|0
1647525280000|2022-03-17 13:54:40|2419.88|2419.88|2419.66|2419.66|2419.88|2419.88|2419.66|2419.66|0
1647525290000|2022-03-17 13:54:50|2419.73|2419.73|2419.73|2419.73|2419.73|2419.73|2419.73|2419.73|0
1647525300000|2022-03-17 13:55:00|2419.96|2419.96|2421.02|2421.02|2421.23|2421.23|2419.49|2419.49|0
1647525320000|2022-03-17 13:55:20|2421.26|2421.26|2421.26|2421.26|2421.26|2421.26|2421.26|2421.26|0
1647525330000|2022-03-17 13:55:30|2421.32|2421.32|2421.32|2421.32|2421.32|2421.32|2421.32|2421.32|0
1647525340000|2022-03-17 13:55:40|2421.26|2421.26|2422.09|2422.09|2422.15|2422.15|2421.26|2421.26|0
1647525350000|2022-03-17 13:55:50|2422.23|2422.23|2423.11|2423.11|2423.11|2423.11|2422.23|2422.23|0
1647525360000|2022-03-17 13:56:00|2423.07|2423.07|2423.07|2423.07|2423.07|2423.07|2423.07|2423.07|0
1647525370000|2022-03-17 13:56:10|2423.2|2423.2|2423.05|2423.05|2423.2|2423.2|2423.05|2423.05|0
1647525380000|2022-03-17 13:56:20|2422.94|2422.94|2422.46|2422.46|2422.94|2422.94|2422.46|2422.46|0
1647525390000|2022-03-17 13:56:30|2422.26|2422.26|2421.25|2421.25|2422.26|2422.26|2420.89|2420.89|0
1647525410000|2022-03-17 13:56:50|2421.39|2421.39|2421.39|2421.39|2421.39|2421.39|2421.39|2421.39|0
1647525470000|2022-03-17 13:57:50|2421.81|2421.81|2423.45|2423.45|2423.61|2423.61|2421.81|2421.81|0
1647525480000|2022-03-17 13:58:00|2423.18|2423.18|2422.77|2422.77|2423.26|2423.26|2422.69|2422.69|0
1647525490000|2022-03-17 13:58:10|2422.61|2422.61|2421.94|2421.94|2422.61|2422.61|2421.81|2421.81|0
1647525510000|2022-03-17 13:58:30|2421.75|2421.75|2421.85|2421.85|2421.85|2421.85|2421.65|2421.65|0
1647525520000|2022-03-17 13:58:40|2422.17|2422.17|2422.17|2422.17|2422.17|2422.17|2422.17|2422.17|0
1647525530000|2022-03-17 13:58:50|2422.09|2422.09|2422.06|2422.06|2422.09|2422.09|2422.06|2422.06|0
1647525540000|2022-03-17 13:59:00|2422.19|2422.19|2422.51|2422.51|2422.51|2422.51|2422.19|2422.19|0
1647525550000|2022-03-17 13:59:10|2422.44|2422.44|2422.44|2422.44|2422.44|2422.44|2422.44|2422.44|0
1647525560000|2022-03-17 13:59:20|2422.28|2422.28|2422.28|2422.28|2422.28|2422.28|2422.28|2422.28|0
1647525580000|2022-03-17 13:59:40|2422.35|2422.35|2422.35|2422.35|2422.35|2422.35|2422.35|2422.35|0
1647525590000|2022-03-17 13:59:50|2422.13|2422.13|2422.73|2422.73|2422.73|2422.73|2422.13|2422.13|0
1647525600000|2022-03-17 14:00:00|2422.84|2422.84|2422.69|2422.69|2422.84|2422.84|2422.69|2422.69|0
1647525610000|2022-03-17 14:00:10|2422.53|2422.53|2422.19|2422.19|2422.53|2422.53|2422.19|2422.19|0
1647525620000|2022-03-17 14:00:20|2422.26|2422.26|2422.42|2422.42|2422.42|2422.42|2422.26|2422.26|0
1647525630000|2022-03-17 14:00:30|2422.5|2422.5|2422.5|2422.5|2422.5|2422.5|2422.5|2422.5|0
1647525650000|2022-03-17 14:00:50|2422.55|2422.55|2423.07|2423.07|2423.07|2423.07|2422.55|2422.55|0
1647525660000|2022-03-17 14:01:00|2423.31|2423.31|2423.38|2423.38|2423.38|2423.38|2423.31|2423.31|0
1647525670000|2022-03-17 14:01:10|2423.49|2423.49|2423.76|2423.76|2423.76|2423.76|2423.49|2423.49|0
1647525680000|2022-03-17 14:01:20|2424.15|2424.15|2424.41|2424.41|2424.48|2424.48|2424.15|2424.15|0
1647525690000|2022-03-17 14:01:30|2424.48|2424.48|2424.67|2424.67|2424.67|2424.67|2424.43|2424.43|0
1647525700000|2022-03-17 14:01:40|2424.74|2424.74|2424.77|2424.77|2424.77|2424.77|2424.74|2424.74|0
1647525710000|2022-03-17 14:01:50|2424.89|2424.89|2424.89|2424.89|2424.89|2424.89|2424.89|2424.89|0
1647525720000|2022-03-17 14:02:00|2425|2425|2425.26|2425.26|2425.26|2425.26|2425|2425|0
1647525730000|2022-03-17 14:02:10|2425.32|2425.32|2426.41|2426.41|2426.41|2426.41|2425.32|2425.32|0
1647525740000|2022-03-17 14:02:20|2426.52|2426.52|2426.41|2426.41|2426.52|2426.52|2426.41|2426.41|0
1647525750000|2022-03-17 14:02:30|2426.28|2426.28|2425.93|2425.93|2426.59|2426.59|2425.93|2425.93|0
1647525770000|2022-03-17 14:02:50|2426|2426|2426|2426|2426|2426|2426|2426|0
1647525780000|2022-03-17 14:03:00|2425.81|2425.81|2424.84|2424.84|2425.81|2425.81|2424.84|2424.84|0
1647525790000|2022-03-17 14:03:10|2425.32|2425.32|2425.32|2425.32|2425.32|2425.32|2425.32|2425.32|0
1647525830000|2022-03-17 14:03:50|2425.2|2425.2|2425.2|2425.2|2425.2|2425.2|2425.2|2425.2|0
1647525840000|2022-03-17 14:04:00|2425.07|2425.07|2424.8|2424.8|2425.07|2425.07|2424.57|2424.57|0
1647525850000|2022-03-17 14:04:10|2424.86|2424.86|2424.86|2424.86|2424.86|2424.86|2424.86|2424.86|0
1647525860000|2022-03-17 14:04:20|2424.93|2424.93|2425.3|2425.3|2425.3|2425.3|2424.93|2424.93|0
1647525870000|2022-03-17 14:04:30|2425.46|2425.46|2425.46|2425.46|2425.46|2425.46|2425.46|2425.46|0
1647525880000|2022-03-17 14:04:40|2425.3|2425.3|2424.79|2424.79|2425.3|2425.3|2424.79|2424.79|0
1647525900000|2022-03-17 14:05:00|2424.72|2424.72|2424.64|2424.64|2424.72|2424.72|2424.64|2424.64|0
1647525910000|2022-03-17 14:05:10|2424.48|2424.48|2424.48|2424.48|2424.48|2424.48|2424.48|2424.48|0
1647525930000|2022-03-17 14:05:30|2424.64|2424.64|2424.57|2424.57|2424.64|2424.64|2424.57|2424.57|0
1647525940000|2022-03-17 14:05:40|2424.43|2424.43|2424.67|2424.67|2424.67|2424.67|2424.43|2424.43|0
1647525950000|2022-03-17 14:05:50|2424.74|2424.74|2424.87|2424.87|2424.87|2424.87|2424.68|2424.68|0
1647525960000|2022-03-17 14:06:00|2424.73|2424.73|2424.87|2424.87|2424.87|2424.87|2424.73|2424.73|0
1647525980000|2022-03-17 14:06:20|2424.76|2424.76|2424.6|2424.6|2424.76|2424.76|2424.6|2424.6|0
1647525990000|2022-03-17 14:06:30|2424.66|2424.66|2424.87|2424.87|2424.87|2424.87|2424.66|2424.66|0
1647526000000|2022-03-17 14:06:40|2424.6|2424.6|2424.87|2424.87|2424.87|2424.87|2424.6|2424.6|0
1647526010000|2022-03-17 14:06:50|2424.65|2424.65|2424.65|2424.65|2424.65|2424.65|2424.65|2424.65|0
1647526030000|2022-03-17 14:07:10|2424.57|2424.57|2424.28|2424.28|2424.57|2424.57|2424.13|2424.13|0
1647526040000|2022-03-17 14:07:20|2424.36|2424.36|2424.37|2424.37|2424.37|2424.37|2424.3|2424.3|0
1647526050000|2022-03-17 14:07:30|2424.48|2424.48|2424.72|2424.72|2424.72|2424.72|2424.48|2424.48|0
1647526060000|2022-03-17 14:07:40|2425.03|2425.03|2425.19|2425.19|2425.19|2425.19|2425.03|2425.03|0
1647526070000|2022-03-17 14:07:50|2425.34|2425.34|2425.61|2425.61|2425.61|2425.61|2425.34|2425.34|0
1647526080000|2022-03-17 14:08:00|2425.64|2425.64|2425.3|2425.3|2425.88|2425.88|2425.3|2425.3|0
1647526090000|2022-03-17 14:08:10|2425.19|2425.19|2425.6|2425.6|2425.6|2425.6|2425.19|2425.19|0
1647526100000|2022-03-17 14:08:20|2425.75|2425.75|2425.75|2425.75|2425.75|2425.75|2425.75|2425.75|0
1647526120000|2022-03-17 14:08:40|2425.71|2425.71|2425.67|2425.67|2425.71|2425.71|2425.67|2425.67|0
1647526130000|2022-03-17 14:08:50|2425.6|2425.6|2425.52|2425.52|2425.6|2425.6|2425.52|2425.52|0
1647526150000|2022-03-17 14:09:10|2425.68|2425.68|2425.57|2425.57|2425.68|2425.68|2425.57|2425.57|0
1647526170000|2022-03-17 14:09:30|2425.64|2425.64|2425.64|2425.64|2425.64|2425.64|2425.64|2425.64|0
1647526180000|2022-03-17 14:09:40|2425.55|2425.55|2425.55|2425.55|2425.55|2425.55|2425.55|2425.55|0
1647526190000|2022-03-17 14:09:50|2425.71|2425.71|2425.94|2425.94|2425.94|2425.94|2425.71|2425.71|0
1647526200000|2022-03-17 14:10:00|2426.09|2426.09|2426.7|2426.7|2426.7|2426.7|2426.09|2426.09|0
1647526210000|2022-03-17 14:10:10|2426.86|2426.86|2426.86|2426.86|2426.86|2426.86|2426.86|2426.86|0
1647526230000|2022-03-17 14:10:30|2426.92|2426.92|2426.92|2426.92|2426.92|2426.92|2426.92|2426.92|0
1647526240000|2022-03-17 14:10:40|2426.85|2426.85|2426.85|2426.85|2426.85|2426.85|2426.85|2426.85|0
1647526250000|2022-03-17 14:10:50|2427.01|2427.01|2427.01|2427.01|2427.01|2427.01|2427.01|2427.01|0
1647526260000|2022-03-17 14:11:00|2426.95|2426.95|2426.92|2426.92|2426.95|2426.95|2426.88|2426.88|0
1647526290000|2022-03-17 14:11:30|2426.68|2426.68|2426.68|2426.68|2426.68|2426.68|2426.68|2426.68|0
1647526300000|2022-03-17 14:11:40|2426.46|2426.46|2425.26|2425.26|2426.46|2426.46|2425.26|2425.26|0
1647526320000|2022-03-17 14:12:00|2425.37|2425.37|2425.48|2425.48|2425.59|2425.59|2425.37|2425.37|0
1647526330000|2022-03-17 14:12:10|2425.38|2425.38|2425.1|2425.1|2425.46|2425.46|2425.1|2425.1|0
1647526340000|2022-03-17 14:12:20|2424.96|2424.96|2424.96|2424.96|2425|2425|2424.96|2424.96|0
1647526350000|2022-03-17 14:12:30|2424.89|2424.89|2425.23|2425.23|2425.23|2425.23|2424.89|2424.89|0
1647526360000|2022-03-17 14:12:40|2425.3|2425.3|2425.3|2425.3|2425.3|2425.3|2425.3|2425.3|0
1647526380000|2022-03-17 14:13:00|2425.24|2425.24|2425.12|2425.12|2425.24|2425.24|2425.12|2425.12|0
1647526390000|2022-03-17 14:13:10|2425.05|2425.05|2425.05|2425.05|2425.12|2425.12|2425.05|2425.05|0
1647526400000|2022-03-17 14:13:20|2424.94|2424.94|2424.94|2424.94|2424.94|2424.94|2424.94|2424.94|0
1647526410000|2022-03-17 14:13:30|2425.07|2425.07|2425.18|2425.18|2425.18|2425.18|2425.07|2425.07|0
1647526420000|2022-03-17 14:13:40|2425.12|2425.12|2425.12|2425.12|2425.12|2425.12|2425.12|2425.12|0
1647526430000|2022-03-17 14:13:50|2424.64|2424.64|2424.92|2424.92|2424.98|2424.98|2424.64|2424.64|0
1647526440000|2022-03-17 14:14:00|2424.99|2424.99|2425.9|2425.9|2426.27|2426.27|2424.99|2424.99|0
1647526450000|2022-03-17 14:14:10|2425.97|2425.97|2425.9|2425.9|2425.97|2425.97|2425.81|2425.81|0
1647526460000|2022-03-17 14:14:20|2425.72|2425.72|2425.27|2425.27|2425.72|2425.72|2425.11|2425.11|0
1647526470000|2022-03-17 14:14:30|2425.2|2425.2|2424.16|2424.16|2425.2|2425.2|2423.76|2423.76|0
1647526480000|2022-03-17 14:14:40|2424.01|2424.01|2422.8|2422.8|2424.01|2424.01|2422.8|2422.8|0
1647526490000|2022-03-17 14:14:50|2422.86|2422.86|2423.59|2423.59|2423.59|2423.59|2422.8|2422.8|0
1647526500000|2022-03-17 14:15:00|2423.75|2423.75|2422.9|2422.9|2423.78|2423.78|2422.9|2422.9|0
1647526510000|2022-03-17 14:15:10|2422.85|2422.85|2422.74|2422.74|2422.85|2422.85|2422.74|2422.74|0
1647526540000|2022-03-17 14:15:40|2422.67|2422.67|2422.67|2422.67|2422.67|2422.67|2422.67|2422.67|0
1647526550000|2022-03-17 14:15:50|2422.83|2422.83|2423.01|2423.01|2423.07|2423.07|2422.83|2422.83|0
1647526560000|2022-03-17 14:16:00|2423.65|2423.65|2422.36|2422.36|2423.65|2423.65|2422.36|2422.36|0
1647526570000|2022-03-17 14:16:10|2422.3|2422.3|2422.3|2422.3|2422.3|2422.3|2422.3|2422.3|0
1647526580000|2022-03-17 14:16:20|2422.16|2422.16|2422.53|2422.53|2422.53|2422.53|2422.16|2422.16|0
1647526590000|2022-03-17 14:16:30|2422.47|2422.47|2422.62|2422.62|2422.62|2422.62|2422.47|2422.47|0
1647526600000|2022-03-17 14:16:40|2422.55|2422.55|2422.55|2422.55|2422.55|2422.55|2422.55|2422.55|0
1647526610000|2022-03-17 14:16:50|2422.48|2422.48|2421.8|2421.8|2422.48|2422.48|2421.8|2421.8|0
1647526630000|2022-03-17 14:17:10|2421.64|2421.64|2421.64|2421.64|2421.64|2421.64|2421.64|2421.64|0
1647526640000|2022-03-17 14:17:20|2421.8|2421.8|2422.41|2422.41|2422.41|2422.41|2421.8|2421.8|0
1647526650000|2022-03-17 14:17:30|2422.25|2422.25|2422.25|2422.25|2422.25|2422.25|2422.25|2422.25|0
1647526660000|2022-03-17 14:17:40|2422.17|2422.17|2422.17|2422.17|2422.17|2422.17|2422.17|2422.17|0
1647526670000|2022-03-17 14:17:50|2421.85|2421.85|2421.85|2421.85|2421.85|2421.85|2421.85|2421.85|0
1647526680000|2022-03-17 14:18:00|2422.17|2422.17|2422.42|2422.42|2422.42|2422.42|2422.17|2422.17|0
1647526690000|2022-03-17 14:18:10|2422.34|2422.34|2422.66|2422.66|2422.66|2422.66|2422.34|2422.34|0
1647526700000|2022-03-17 14:18:20|2422.77|2422.77|2423.36|2423.36|2423.36|2423.36|2422.77|2422.77|0
1647526710000|2022-03-17 14:18:30|2423.04|2423.04|2422.57|2422.57|2423.04|2423.04|2422.57|2422.57|0
1647526720000|2022-03-17 14:18:40|2422.5|2422.5|2422.5|2422.5|2422.5|2422.5|2422.5|2422.5|0
1647526730000|2022-03-17 14:18:50|2422.18|2422.18|2421.59|2421.59|2422.18|2422.18|2421.59|2421.59|0
1647526740000|2022-03-17 14:19:00|2421.43|2421.43|2421.41|2421.41|2421.43|2421.43|2421.3|2421.3|0
1647526750000|2022-03-17 14:19:10|2421.29|2421.29|2421.29|2421.29|2421.29|2421.29|2421.29|2421.29|0
1647526760000|2022-03-17 14:19:20|2421.22|2421.22|2419.5|2419.5|2421.22|2421.22|2419.5|2419.5|0
1647526780000|2022-03-17 14:19:40|2419.82|2419.82|2419.82|2419.82|2419.82|2419.82|2419.82|2419.82|0
1647526790000|2022-03-17 14:19:50|2419.97|2419.97|2420.41|2420.41|2420.41|2420.41|2419.97|2419.97|0
1647526800000|2022-03-17 14:20:00|2420.34|2420.34|2421.63|2421.63|2421.63|2421.63|2420.34|2420.34|0
1647526810000|2022-03-17 14:20:10|2421.75|2421.75|2422.73|2422.73|2422.73|2422.73|2421.75|2421.75|0
1647526820000|2022-03-17 14:20:20|2422.76|2422.76|2422.63|2422.63|2422.79|2422.79|2422.63|2422.63|0
1647526840000|2022-03-17 14:20:40|2422.9|2422.9|2422.9|2422.9|2423.06|2423.06|2422.74|2422.74|0
1647526850000|2022-03-17 14:20:50|2422.64|2422.64|2422.64|2422.64|2422.64|2422.64|2422.64|2422.64|0
1647526860000|2022-03-17 14:21:00|2422.75|2422.75|2423.14|2423.14|2423.14|2423.14|2422.43|2422.43|0
1647526870000|2022-03-17 14:21:10|2423.27|2423.27|2425.25|2425.25|2425.25|2425.25|2423.27|2423.27|0
1647526880000|2022-03-17 14:21:20|2425.18|2425.18|2425.07|2425.07|2425.18|2425.18|2424.85|2424.85|0
1647526890000|2022-03-17 14:21:30|2425.03|2425.03|2424.69|2424.69|2425.03|2425.03|2424.69|2424.69|0
1647526900000|2022-03-17 14:21:40|2424.58|2424.58|2424.58|2424.58|2424.58|2424.58|2424.58|2424.58|0
1647526910000|2022-03-17 14:21:50|2424.74|2424.74|2425.46|2425.46|2425.46|2425.46|2424.66|2424.66|0
1647526920000|2022-03-17 14:22:00|2425.52|2425.52|2425.5|2425.5|2425.95|2425.95|2425.46|2425.46|0
1647526930000|2022-03-17 14:22:10|2425.27|2425.27|2424.89|2424.89|2425.27|2425.27|2424.89|2424.89|0
1647526940000|2022-03-17 14:22:20|2424.97|2424.97|2425.21|2425.21|2425.29|2425.29|2424.97|2424.97|0
1647526950000|2022-03-17 14:22:30|2425.1|2425.1|2425.1|2425.1|2425.1|2425.1|2425.1|2425.1|0
1647526970000|2022-03-17 14:22:50|2424.78|2424.78|2424.78|2424.78|2424.78|2424.78|2424.78|2424.78|0
1647526980000|2022-03-17 14:23:00|2424.46|2424.46|2424.33|2424.33|2424.46|2424.46|2424.33|2424.33|0
1647526990000|2022-03-17 14:23:10|2424.07|2424.07|2423.95|2423.95|2424.07|2424.07|2423.95|2423.95|0
1647527000000|2022-03-17 14:23:20|2423.71|2423.71|2423.66|2423.66|2423.77|2423.77|2423.66|2423.66|0
1647527010000|2022-03-17 14:23:30|2423.74|2423.74|2423.74|2423.74|2423.74|2423.74|2423.74|2423.74|0
1647527020000|2022-03-17 14:23:40|2423.8|2423.8|2423.8|2423.8|2423.8|2423.8|2423.8|2423.8|0
1647527030000|2022-03-17 14:23:50|2423.85|2423.85|2423.85|2423.85|2423.85|2423.85|2423.85|2423.85|0
1647527040000|2022-03-17 14:24:00|2424.01|2424.01|2424.01|2424.01|2424.08|2424.08|2424.01|2424.01|0
1647527050000|2022-03-17 14:24:10|2423.81|2423.81|2423.51|2423.51|2423.81|2423.81|2423.51|2423.51|0
1647527060000|2022-03-17 14:24:20|2423.38|2423.38|2422.82|2422.82|2423.38|2423.38|2422.82|2422.82|0
1647527090000|2022-03-17 14:24:50|2422.98|2422.98|2423.21|2423.21|2423.21|2423.21|2422.94|2422.94|0
1647527100000|2022-03-17 14:25:00|2423.36|2423.36|2423.69|2423.69|2423.69|2423.69|2423.28|2423.28|0
1647527110000|2022-03-17 14:25:10|2423.83|2423.83|2423.64|2423.64|2423.83|2423.83|2423.64|2423.64|0
1647527120000|2022-03-17 14:25:20|2423.57|2423.57|2423.4|2423.4|2423.57|2423.57|2423.4|2423.4|0
1647527140000|2022-03-17 14:25:40|2423.34|2423.34|2423.34|2423.34|2423.34|2423.34|2423.34|2423.34|0
1647527150000|2022-03-17 14:25:50|2423.02|2423.02|2422.86|2422.86|2423.02|2423.02|2422.7|2422.7|0
1647527160000|2022-03-17 14:26:00|2422.79|2422.79|2422.95|2422.95|2422.95|2422.95|2422.79|2422.79|0
1647527170000|2022-03-17 14:26:10|2422.79|2422.79|2422.95|2422.95|2422.95|2422.95|2422.79|2422.79|0
1647527180000|2022-03-17 14:26:20|2423.01|2423.01|2422.85|2422.85|2423.01|2423.01|2422.85|2422.85|0
1647527200000|2022-03-17 14:26:40|2422.74|2422.74|2422.48|2422.48|2422.74|2422.74|2422.31|2422.31|0
1647527210000|2022-03-17 14:26:50|2422.63|2422.63|2422.63|2422.63|2422.63|2422.63|2422.63|2422.63|0
1647527230000|2022-03-17 14:27:10|2422.71|2422.71|2422.85|2422.85|2422.9|2422.9|2422.71|2422.71|0
1647527250000|2022-03-17 14:27:30|2422.79|2422.79|2422.75|2422.75|2422.79|2422.79|2422.68|2422.68|0
1647527260000|2022-03-17 14:27:40|2422.83|2422.83|2422.83|2422.83|2422.83|2422.83|2422.83|2422.83|0
1647527270000|2022-03-17 14:27:50|2422.89|2422.89|2423.36|2423.36|2423.36|2423.36|2422.89|2422.89|0
1647527280000|2022-03-17 14:28:00|2423.28|2423.28|2423.12|2423.12|2423.28|2423.28|2423.12|2423.12|0
1647527300000|2022-03-17 14:28:20|2423.01|2423.01|2422.86|2422.86|2423.01|2423.01|2422.86|2422.86|0
1647527310000|2022-03-17 14:28:30|2422.75|2422.75|2422.75|2422.75|2422.75|2422.75|2422.75|2422.75|0
1647527320000|2022-03-17 14:28:40|2422.82|2422.82|2422.96|2422.96|2422.96|2422.96|2422.82|2422.82|0
1647527340000|2022-03-17 14:29:00|2423.08|2423.08|2423.08|2423.08|2423.08|2423.08|2423.08|2423.08|0
1647527350000|2022-03-17 14:29:10|2423.4|2423.4|2423.36|2423.36|2423.47|2423.47|2423.36|2423.36|0
1647527380000|2022-03-17 14:29:40|2423.47|2423.47|2423.47|2423.47|2423.47|2423.47|2423.47|2423.47|0
1647527400000|2022-03-17 14:30:00|2423.58|2423.58|2423.51|2423.51|2423.58|2423.58|2423.51|2423.51|0
1647527410000|2022-03-17 14:30:10|2423.37|2423.37|2423.37|2423.37|2423.37|2423.37|2423.37|2423.37|0
1647527430000|2022-03-17 14:30:30|2423.33|2423.33|2423.33|2423.33|2423.33|2423.33|2423.33|2423.33|0
1647527450000|2022-03-17 14:30:50|2423.2|2423.2|2423.09|2423.09|2423.2|2423.2|2423.09|2423.09|0
1647527460000|2022-03-17 14:31:00|2422.97|2422.97|2422.72|2422.72|2422.97|2422.97|2422.72|2422.72|0
1647527470000|2022-03-17 14:31:10|2422.85|2422.85|2422.91|2422.91|2422.91|2422.91|2422.85|2422.85|0
1647527480000|2022-03-17 14:31:20|2422.97|2422.97|2422.67|2422.67|2422.97|2422.97|2422.67|2422.67|0
1647527490000|2022-03-17 14:31:30|2422.57|2422.57|2420.68|2420.68|2422.57|2422.57|2420.66|2420.66|0
1647527500000|2022-03-17 14:31:40|2420.57|2420.57|2420.57|2420.57|2420.57|2420.57|2420.57|2420.57|0
1647527510000|2022-03-17 14:31:50|2420.41|2420.41|2420.52|2420.52|2420.52|2420.52|2420.41|2420.41|0
1647527520000|2022-03-17 14:32:00|2420.36|2420.36|2420.36|2420.36|2420.36|2420.36|2420.36|2420.36|0
1647527530000|2022-03-17 14:32:10|2420.29|2420.29|2420.41|2420.41|2420.41|2420.41|2420.29|2420.29|0
1647527540000|2022-03-17 14:32:20|2420.34|2420.34|2420.34|2420.34|2420.34|2420.34|2420.34|2420.34|0
1647527550000|2022-03-17 14:32:30|2420.28|2420.28|2419.97|2419.97|2420.28|2420.28|2419.89|2419.89|0
1647527560000|2022-03-17 14:32:40|2420.21|2420.21|2420.53|2420.53|2420.53|2420.53|2420.21|2420.21|0
1647527570000|2022-03-17 14:32:50|2420.75|2420.75|2420.76|2420.76|2420.76|2420.76|2420.64|2420.64|0
1647527580000|2022-03-17 14:33:00|2420.23|2420.23|2420.12|2420.12|2420.23|2420.23|2420.12|2420.12|0
1647527590000|2022-03-17 14:33:10|2420|2420|2420|2420|2420|2420|2420|2420|0
1647527610000|2022-03-17 14:33:30|2420.03|2420.03|2420.03|2420.03|2420.03|2420.03|2420.03|2420.03|0
1647527630000|2022-03-17 14:33:50|2420.17|2420.17|2420.94|2420.94|2420.94|2420.94|2420.17|2420.17|0
1647527640000|2022-03-17 14:34:00|2421.08|2421.08|2421.08|2421.08|2421.08|2421.08|2421.08|2421.08|0
1647527650000|2022-03-17 14:34:10|2421.19|2421.19|2421.19|2421.19|2421.19|2421.19|2421.19|2421.19|0
1647527660000|2022-03-17 14:34:20|2421.08|2421.08|2421.08|2421.08|2421.08|2421.08|2421.08|2421.08|0
1647527680000|2022-03-17 14:34:40|2421.21|2421.21|2421.21|2421.21|2421.21|2421.21|2421.21|2421.21|0
1647527690000|2022-03-17 14:34:50|2421.3|2421.3|2421.49|2421.49|2421.49|2421.49|2421.3|2421.3|0
1647527700000|2022-03-17 14:35:00|2421.56|2421.56|2421.66|2421.66|2421.66|2421.66|2421.56|2421.56|0
1647527710000|2022-03-17 14:35:10|2421.53|2421.53|2421.34|2421.34|2421.53|2421.53|2421.28|2421.28|0
1647527720000|2022-03-17 14:35:20|2421.27|2421.27|2421.27|2421.27|2421.27|2421.27|2421.03|2421.03|0
1647527730000|2022-03-17 14:35:30|2421.23|2421.23|2421.16|2421.16|2421.23|2421.23|2421.16|2421.16|0
1647527740000|2022-03-17 14:35:40|2421.22|2421.22|2421.3|2421.3|2421.3|2421.3|2421.15|2421.15|0
1647527750000|2022-03-17 14:35:50|2421.26|2421.26|2421.26|2421.26|2421.26|2421.26|2421.26|2421.26|0
1647527760000|2022-03-17 14:36:00|2421.39|2421.39|2421.39|2421.39|2421.39|2421.39|2421.39|2421.39|0
1647527770000|2022-03-17 14:36:10|2421.35|2421.35|2421.35|2421.35|2421.35|2421.35|2421.35|2421.35|0
1647527780000|2022-03-17 14:36:20|2421.28|2421.28|2421.28|2421.28|2421.28|2421.28|2421.28|2421.28|0
1647527790000|2022-03-17 14:36:30|2421.41|2421.41|2421.41|2421.41|2421.41|2421.41|2421.41|2421.41|0
1647527800000|2022-03-17 14:36:40|2421.49|2421.49|2421.66|2421.66|2421.66|2421.66|2421.49|2421.49|0
1647527820000|2022-03-17 14:37:00|2421.7|2421.7|2421.81|2421.81|2421.81|2421.81|2421.7|2421.7|0
1647527830000|2022-03-17 14:37:10|2421.69|2421.69|2421.05|2421.05|2421.69|2421.69|2420.89|2420.89|0
1647527840000|2022-03-17 14:37:20|2421.18|2421.18|2421.05|2421.05|2421.18|2421.18|2421.05|2421.05|0
1647527850000|2022-03-17 14:37:30|2421.13|2421.13|2420.86|2420.86|2421.13|2421.13|2420.86|2420.86|0
1647527860000|2022-03-17 14:37:40|2421.18|2421.18|2421.18|2421.18|2421.18|2421.18|2421.18|2421.18|0
1647527870000|2022-03-17 14:37:50|2421.24|2421.24|2421.18|2421.18|2421.24|2421.24|2421.18|2421.18|0
1647527880000|2022-03-17 14:38:00|2421.06|2421.06|2421.06|2421.06|2421.06|2421.06|2421.06|2421.06|0
1647527890000|2022-03-17 14:38:10|2420.93|2420.93|2420.33|2420.33|2420.97|2420.97|2420.33|2420.33|0
1647527900000|2022-03-17 14:38:20|2420.46|2420.46|2420.53|2420.53|2420.53|2420.53|2420.46|2420.46|0
1647527910000|2022-03-17 14:38:30|2420.85|2420.85|2421.12|2421.12|2421.12|2421.12|2420.85|2420.85|0
1647527920000|2022-03-17 14:38:40|2421.23|2421.23|2421.37|2421.37|2421.37|2421.37|2421.23|2421.23|0
1647527940000|2022-03-17 14:39:00|2421.6|2421.6|2421.76|2421.76|2421.76|2421.76|2421.6|2421.6|0
1647527960000|2022-03-17 14:39:20|2421.44|2421.44|2421.44|2421.44|2421.44|2421.44|2421.44|2421.44|0
1647527970000|2022-03-17 14:39:30|2421.5|2421.5|2421.56|2421.56|2421.56|2421.56|2421.5|2421.5|0
1647527980000|2022-03-17 14:39:40|2421.78|2421.78|2421.78|2421.78|2421.78|2421.78|2421.78|2421.78|0
1647527990000|2022-03-17 14:39:50|2421.9|2421.9|2422.12|2422.12|2422.12|2422.12|2421.9|2421.9|0
1647528000000|2022-03-17 14:40:00|2422.54|2422.54|2422.47|2422.47|2422.7|2422.7|2422.47|2422.47|0
1647528010000|2022-03-17 14:40:10|2422.39|2422.39|2422.23|2422.23|2422.39|2422.39|2422.23|2422.23|0
1647528020000|2022-03-17 14:40:20|2422.17|2422.17|2422.01|2422.01|2422.17|2422.17|2422.01|2422.01|0
1647528030000|2022-03-17 14:40:30|2422.08|2422.08|2421.9|2421.9|2422.08|2422.08|2421.9|2421.9|0
1647528040000|2022-03-17 14:40:40|2421.72|2421.72|2421.59|2421.59|2421.72|2421.72|2421.59|2421.59|0
1647528060000|2022-03-17 14:41:00|2421.36|2421.36|2421.03|2421.03|2421.36|2421.36|2421.03|2421.03|0
1647528070000|2022-03-17 14:41:10|2420.95|2420.95|2420.93|2420.93|2421.07|2421.07|2420.93|2420.93|0
1647528080000|2022-03-17 14:41:20|2420.86|2420.86|2420.64|2420.64|2420.86|2420.86|2420.64|2420.64|0
1647528100000|2022-03-17 14:41:40|2420.75|2420.75|2420.75|2420.75|2420.75|2420.75|2420.75|2420.75|0
1647528110000|2022-03-17 14:41:50|2420.82|2420.82|2420.82|2420.82|2420.82|2420.82|2420.82|2420.82|0
1647528120000|2022-03-17 14:42:00|2420.78|2420.78|2420.82|2420.82|2420.82|2420.82|2420.78|2420.78|0
1647528130000|2022-03-17 14:42:10|2420.74|2420.74|2420.74|2420.74|2420.74|2420.74|2420.74|2420.74|0
1647528150000|2022-03-17 14:42:30|2421.22|2421.22|2422.08|2422.08|2422.08|2422.08|2421.22|2421.22|0
1647528160000|2022-03-17 14:42:40|2422.19|2422.19|2421.87|2421.87|2422.19|2422.19|2421.87|2421.87|0
1647528180000|2022-03-17 14:43:00|2421.39|2421.39|2421.31|2421.31|2421.45|2421.45|2421.2|2421.2|0
1647528210000|2022-03-17 14:43:30|2421.47|2421.47|2421.35|2421.35|2421.47|2421.47|2421.35|2421.35|0
1647528220000|2022-03-17 14:43:40|2421.29|2421.29|2421.29|2421.29|2421.29|2421.29|2421.29|2421.29|0
1647528230000|2022-03-17 14:43:50|2421.79|2421.79|2422.2|2422.2|2422.2|2422.2|2421.79|2421.79|0
1647528240000|2022-03-17 14:44:00|2421.72|2421.72|2421.05|2421.05|2421.72|2421.72|2421.05|2421.05|0
1647528270000|2022-03-17 14:44:30|2420.99|2420.99|2420.46|2420.46|2420.99|2420.99|2420.46|2420.46|0
1647528280000|2022-03-17 14:44:40|2420.35|2420.35|2420.42|2420.42|2420.42|2420.42|2420.35|2420.35|0
1647528300000|2022-03-17 14:45:00|2420.35|2420.35|2420.35|2420.35|2420.35|2420.35|2420.35|2420.35|0
1647528310000|2022-03-17 14:45:10|2420.57|2420.57|2420.57|2420.57|2420.57|2420.57|2420.57|2420.57|0
1647528330000|2022-03-17 14:45:30|2420.63|2420.63|2420.63|2420.63|2420.63|2420.63|2420.63|2420.63|0
1647528340000|2022-03-17 14:45:40|2420.48|2420.48|2420.72|2420.72|2420.72|2420.72|2420.48|2420.48|0
1647528350000|2022-03-17 14:45:50|2420.78|2420.78|2420.78|2420.78|2420.78|2420.78|2420.78|2420.78|0
1647528380000|2022-03-17 14:46:20|2420.46|2420.46|2420.02|2420.02|2420.46|2420.46|2420.02|2420.02|0
1647528390000|2022-03-17 14:46:30|2419.95|2419.95|2418.97|2418.97|2419.95|2419.95|2418.89|2418.89|0
1647528400000|2022-03-17 14:46:40|2418.84|2418.84|2418.84|2418.84|2418.84|2418.84|2418.84|2418.84|0
1647528420000|2022-03-17 14:47:00|2418.69|2418.69|2418.48|2418.48|2418.69|2418.69|2418.48|2418.48|0
1647528430000|2022-03-17 14:47:10|2418.16|2418.16|2418.14|2418.14|2418.16|2418.16|2417.77|2417.77|0
1647528440000|2022-03-17 14:47:20|2417.92|2417.92|2417.92|2417.92|2417.92|2417.92|2417.92|2417.92|0
1647528450000|2022-03-17 14:47:30|2417.62|2417.62|2417.62|2417.62|2417.62|2417.62|2417.62|2417.62|0
1647528470000|2022-03-17 14:47:50|2417.54|2417.54|2417.54|2417.54|2417.54|2417.54|2417.54|2417.54|0
1647528480000|2022-03-17 14:48:00|2417.35|2417.35|2417.28|2417.28|2417.35|2417.35|2417.28|2417.28|0
1647528490000|2022-03-17 14:48:10|2417.76|2417.76|2417.06|2417.06|2417.76|2417.76|2416.71|2416.71|0
1647528500000|2022-03-17 14:48:20|2417.14|2417.14|2416.94|2416.94|2417.14|2417.14|2416.75|2416.75|0
1647528510000|2022-03-17 14:48:30|2417.05|2417.05|2416.79|2416.79|2417.05|2417.05|2416.79|2416.79|0
1647528520000|2022-03-17 14:48:40|2416.85|2416.85|2416.75|2416.75|2416.91|2416.91|2416.75|2416.75|0
1647528530000|2022-03-17 14:48:50|2416.78|2416.78|2416.78|2416.78|2416.78|2416.78|2416.75|2416.75|0
1647528540000|2022-03-17 14:49:00|2416.73|2416.73|2416.94|2416.94|2416.94|2416.94|2416.54|2416.54|0
1647528550000|2022-03-17 14:49:10|2416.72|2416.72|2417|2417|2417.03|2417.03|2416.72|2416.72|0
1647528560000|2022-03-17 14:49:20|2417.08|2417.08|2417.15|2417.15|2417.15|2417.15|2416.89|2416.89|0
1647528570000|2022-03-17 14:49:30|2417.21|2417.21|2417.09|2417.09|2417.21|2417.21|2417.09|2417.09|0
1647528580000|2022-03-17 14:49:40|2417.02|2417.02|2417.29|2417.29|2417.42|2417.42|2417.02|2417.02|0
1647528590000|2022-03-17 14:49:50|2417.45|2417.45|2418.21|2418.21|2418.21|2418.21|2417.45|2417.45|0
1647528600000|2022-03-17 14:50:00|2418.09|2418.09|2417.15|2417.15|2418.09|2418.09|2417.08|2417.08|0
1647528610000|2022-03-17 14:50:10|2417.07|2417.07|2417.14|2417.14|2417.14|2417.14|2417.07|2417.07|0
1647528620000|2022-03-17 14:50:20|2416.98|2416.98|2416.53|2416.53|2416.98|2416.98|2416.53|2416.53|0
1647528630000|2022-03-17 14:50:30|2416.67|2416.67|2416.38|2416.38|2416.67|2416.67|2416.38|2416.38|0
1647528640000|2022-03-17 14:50:40|2416.32|2416.32|2415.61|2415.61|2416.32|2416.32|2415.61|2415.61|0
1647528650000|2022-03-17 14:50:50|2415.74|2415.74|2415.8|2415.8|2415.8|2415.8|2415.74|2415.74|0
1647528660000|2022-03-17 14:51:00|2415.62|2415.62|2415.62|2415.62|2415.62|2415.62|2415.62|2415.62|0
1647528670000|2022-03-17 14:51:10|2415.7|2415.7|2415.7|2415.7|2415.7|2415.7|2415.7|2415.7|0
1647528690000|2022-03-17 14:51:30|2415.82|2415.82|2415.82|2415.82|2415.82|2415.82|2415.82|2415.82|0
1647528700000|2022-03-17 14:51:40|2415.96|2415.96|2415.65|2415.65|2415.96|2415.96|2415.65|2415.65|0
1647528710000|2022-03-17 14:51:50|2415.54|2415.54|2415.42|2415.42|2415.65|2415.65|2415.42|2415.42|0
1647528720000|2022-03-17 14:52:00|2415.49|2415.49|2415.06|2415.06|2415.49|2415.49|2415.03|2415.03|0
1647528730000|2022-03-17 14:52:10|2414.86|2414.86|2414.9|2414.9|2414.9|2414.9|2414.86|2414.86|0
1647528750000|2022-03-17 14:52:30|2414.83|2414.83|2415.04|2415.04|2415.04|2415.04|2414.83|2414.83|0
1647528760000|2022-03-17 14:52:40|2414.9|2414.9|2414.97|2414.97|2414.97|2414.97|2414.9|2414.9|0
1647528770000|2022-03-17 14:52:50|2415.01|2415.01|2414.95|2414.95|2415.01|2415.01|2414.95|2414.95|0
1647528780000|2022-03-17 14:53:00|2415.13|2415.13|2415.13|2415.13|2415.13|2415.13|2415.13|2415.13|0
1647528790000|2022-03-17 14:53:10|2415.05|2415.05|2414.98|2414.98|2415.05|2415.05|2414.98|2414.98|0
1647528800000|2022-03-17 14:53:20|2414.9|2414.9|2414.9|2414.9|2414.98|2414.98|2414.9|2414.9|0
1647528810000|2022-03-17 14:53:30|2414.16|2414.16|2413.84|2413.84|2414.16|2414.16|2413.84|2413.84|0
1647528820000|2022-03-17 14:53:40|2414.18|2414.18|2414.18|2414.18|2414.18|2414.18|2414.18|2414.18|0
1647528830000|2022-03-17 14:53:50|2413.95|2413.95|2413.95|2413.95|2413.95|2413.95|2413.95|2413.95|0
1647528840000|2022-03-17 14:54:00|2413.89|2413.89|2413.86|2413.86|2414.01|2414.01|2413.86|2413.86|0
1647528870000|2022-03-17 14:54:30|2414.01|2414.01|2414.19|2414.19|2414.19|2414.19|2414.01|2414.01|0
1647528900000|2022-03-17 14:55:00|2414.52|2414.52|2414.48|2414.48|2414.7|2414.7|2414.3|2414.3|0
1647528910000|2022-03-17 14:55:10|2414.35|2414.35|2414.03|2414.03|2414.35|2414.35|2414.03|2414.03|0
1647528920000|2022-03-17 14:55:20|2413.8|2413.8|2413.8|2413.8|2413.8|2413.8|2413.8|2413.8|0
1647528940000|2022-03-17 14:55:40|2413.87|2413.87|2413.99|2413.99|2413.99|2413.99|2413.87|2413.87|0
1647528950000|2022-03-17 14:55:50|2414.06|2414.06|2414.06|2414.06|2414.06|2414.06|2414.06|2414.06|0
1647528960000|2022-03-17 14:56:00|2414.14|2414.14|2415.81|2415.81|2415.81|2415.81|2414.14|2414.14|0
1647528970000|2022-03-17 14:56:10|2415.89|2415.89|2415.88|2415.88|2416.19|2416.19|2415.82|2415.82|0
1647528980000|2022-03-17 14:56:20|2416.01|2416.01|2416.01|2416.01|2416.01|2416.01|2416.01|2416.01|0
1647528990000|2022-03-17 14:56:30|2415.93|2415.93|2415.96|2415.96|2415.96|2415.96|2415.93|2415.93|0
1647529000000|2022-03-17 14:56:40|2416.11|2416.11|2416.32|2416.32|2416.32|2416.32|2416.11|2416.11|0
1647529010000|2022-03-17 14:56:50|2416.39|2416.39|2416.47|2416.47|2416.47|2416.47|2416.39|2416.39|0
1647529020000|2022-03-17 14:57:00|2416.31|2416.31|2415.04|2415.04|2416.31|2416.31|2414.91|2414.91|0
1647529030000|2022-03-17 14:57:10|2415.11|2415.11|2415.17|2415.17|2415.17|2415.17|2415.11|2415.11|0
1647529040000|2022-03-17 14:57:20|2415.33|2415.33|2415.14|2415.14|2415.5|2415.5|2415.14|2415.14|0
1647529060000|2022-03-17 14:57:40|2415.2|2415.2|2415.2|2415.2|2415.2|2415.2|2415.2|2415.2|0
1647529080000|2022-03-17 14:58:00|2415.28|2415.28|2415.16|2415.16|2415.28|2415.28|2415.16|2415.16|0
1647529090000|2022-03-17 14:58:10|2415|2415|2415.16|2415.16|2415.22|2415.22|2415|2415|0
1647529100000|2022-03-17 14:58:20|2414.94|2414.94|2414.71|2414.71|2414.94|2414.94|2414.71|2414.71|0
1647529110000|2022-03-17 14:58:30|2414.55|2414.55|2414.55|2414.55|2414.55|2414.55|2414.55|2414.55|0
1647529130000|2022-03-17 14:58:50|2414.48|2414.48|2414.44|2414.44|2414.75|2414.75|2414.44|2414.44|0
1647529140000|2022-03-17 14:59:00|2414.37|2414.37|2414.44|2414.44|2414.44|2414.44|2414.37|2414.37|0
1647529150000|2022-03-17 14:59:10|2414.51|2414.51|2414.58|2414.58|2414.58|2414.58|2414.51|2414.51|0
1647529170000|2022-03-17 14:59:30|2414.8|2414.8|2414.91|2414.91|2414.91|2414.91|2414.8|2414.8|0
1647529180000|2022-03-17 14:59:40|2414.8|2414.8|2414.8|2414.8|2414.8|2414.8|2414.8|2414.8|0
1647529190000|2022-03-17 14:59:50|2415.03|2415.03|2415.03|2415.03|2415.03|2415.03|2415.03|2415.03|0
1647529200000|2022-03-17 15:00:00|2415.14|2415.14|2415.22|2415.22|2415.29|2415.29|2415.14|2415.14|0
1647529210000|2022-03-17 15:00:10|2415.27|2415.27|2415.38|2415.38|2415.38|2415.38|2415.27|2415.27|0
1647529220000|2022-03-17 15:00:20|2415.34|2415.34|2416.39|2416.39|2416.39|2416.39|2415.34|2415.34|0
1647529230000|2022-03-17 15:00:30|2416.55|2416.55|2416.83|2416.83|2416.83|2416.83|2416.55|2416.55|0
1647529260000|2022-03-17 15:01:00|2416.37|2416.37|2415.91|2415.91|2416.37|2416.37|2415.91|2415.91|0
1647529270000|2022-03-17 15:01:10|2415.84|2415.84|2414.81|2414.81|2415.84|2415.84|2414.78|2414.78|0
1647529280000|2022-03-17 15:01:20|2414.88|2414.88|2414.8|2414.8|2414.88|2414.88|2414.72|2414.72|0
1647529300000|2022-03-17 15:01:40|2414.83|2414.83|2415.14|2415.14|2415.14|2415.14|2414.72|2414.72|0
1647529310000|2022-03-17 15:01:50|2415.61|2415.61|2415.99|2415.99|2415.99|2415.99|2415.49|2415.49|0
1647529320000|2022-03-17 15:02:00|2415.93|2415.93|2415.79|2415.79|2415.93|2415.93|2415.64|2415.64|0
1647529330000|2022-03-17 15:02:10|2415.72|2415.72|2415.81|2415.81|2415.81|2415.81|2415.58|2415.58|0
1647529340000|2022-03-17 15:02:20|2415.58|2415.58|2416.22|2416.22|2416.22|2416.22|2415.58|2415.58|0
1647529360000|2022-03-17 15:02:40|2415.74|2415.74|2415.59|2415.59|2415.74|2415.74|2415.59|2415.59|0
1647529370000|2022-03-17 15:02:50|2415.33|2415.33|2414.71|2414.71|2415.33|2415.33|2414.71|2414.71|0
1647529380000|2022-03-17 15:03:00|2414.61|2414.61|2414.61|2414.61|2414.61|2414.61|2414.61|2414.61|0
1647529390000|2022-03-17 15:03:10|2415.25|2415.25|2414.99|2414.99|2415.25|2415.25|2414.93|2414.93|0
1647529420000|2022-03-17 15:03:40|2414.91|2414.91|2415.98|2415.98|2415.98|2415.98|2414.91|2414.91|0
1647529430000|2022-03-17 15:03:50|2416.09|2416.09|2415.56|2415.56|2416.09|2416.09|2415.56|2415.56|0
1647529440000|2022-03-17 15:04:00|2415.4|2415.4|2415.16|2415.16|2415.4|2415.4|2415.09|2415.09|0
1647529450000|2022-03-17 15:04:10|2415.38|2415.38|2415.38|2415.38|2415.38|2415.38|2415.38|2415.38|0
1647529500000|2022-03-17 15:05:00|2415.23|2415.23|2415.15|2415.15|2415.23|2415.23|2415.07|2415.07|0
1647529510000|2022-03-17 15:05:10|2415.74|2415.74|2415.76|2415.76|2415.96|2415.96|2415.74|2415.74|0
1647529530000|2022-03-17 15:05:30|2415.82|2415.82|2415.82|2415.82|2415.82|2415.82|2415.82|2415.82|0
1647529540000|2022-03-17 15:05:40|2415.98|2415.98|2415.98|2415.98|2415.98|2415.98|2415.98|2415.98|0
1647529550000|2022-03-17 15:05:50|2416.14|2416.14|2415.9|2415.9|2416.22|2416.22|2415.9|2415.9|0
1647529560000|2022-03-17 15:06:00|2415.98|2415.98|2415.98|2415.98|2415.98|2415.98|2415.98|2415.98|0
1647529570000|2022-03-17 15:06:10|2416.19|2416.19|2416.41|2416.41|2416.41|2416.41|2416.19|2416.19|0
1647529580000|2022-03-17 15:06:20|2416.46|2416.46|2416.46|2416.46|2416.46|2416.46|2416.46|2416.46|0
1647529600000|2022-03-17 15:06:40|2416.59|2416.59|2416.37|2416.37|2416.59|2416.59|2416.37|2416.37|0
1647529610000|2022-03-17 15:06:50|2416.01|2416.01|2415.6|2415.6|2416.01|2416.01|2415.52|2415.52|0
1647529620000|2022-03-17 15:07:00|2415.54|2415.54|2415.54|2415.54|2415.54|2415.54|2415.54|2415.54|0
1647529630000|2022-03-17 15:07:10|2415.41|2415.41|2415.56|2415.56|2415.56|2415.56|2415.41|2415.41|0
1647529650000|2022-03-17 15:07:30|2415.49|2415.49|2415.59|2415.59|2415.65|2415.65|2415.49|2415.49|0
1647529660000|2022-03-17 15:07:40|2415.53|2415.53|2415.75|2415.75|2415.75|2415.75|2415.53|2415.53|0
1647529670000|2022-03-17 15:07:50|2415.83|2415.83|2415.8|2415.8|2415.96|2415.96|2415.8|2415.8|0
1647529680000|2022-03-17 15:08:00|2415.83|2415.83|2416.18|2416.18|2416.18|2416.18|2415.83|2415.83|0
1647529690000|2022-03-17 15:08:10|2415.94|2415.94|2417.56|2417.56|2417.56|2417.56|2415.94|2415.94|0
1647529700000|2022-03-17 15:08:20|2417.66|2417.66|2417.97|2417.97|2418.17|2418.17|2417.66|2417.66|0
1647529710000|2022-03-17 15:08:30|2418.04|2418.04|2418.5|2418.5|2418.52|2418.52|2418.04|2418.04|0
1647529720000|2022-03-17 15:08:40|2418.53|2418.53|2418.65|2418.65|2418.65|2418.65|2418.53|2418.53|0
1647529730000|2022-03-17 15:08:50|2418.54|2418.54|2418.54|2418.54|2418.54|2418.54|2418.54|2418.54|0
1647529740000|2022-03-17 15:09:00|2418.61|2418.61|2418.61|2418.61|2418.61|2418.61|2418.61|2418.61|0
1647529750000|2022-03-17 15:09:10|2418.74|2418.74|2419.01|2419.01|2419.01|2419.01|2418.74|2418.74|0
1647529760000|2022-03-17 15:09:20|2418.98|2418.98|2418.98|2418.98|2418.98|2418.98|2418.98|2418.98|0
1647529770000|2022-03-17 15:09:30|2419.45|2419.45|2419.45|2419.45|2419.45|2419.45|2419.45|2419.45|0
1647529780000|2022-03-17 15:09:40|2419.42|2419.42|2418.95|2418.95|2419.42|2419.42|2418.94|2418.94|0
1647529810000|2022-03-17 15:10:10|2418.87|2418.87|2418.08|2418.08|2418.87|2418.87|2417.91|2417.91|0
1647529830000|2022-03-17 15:10:30|2417.96|2417.96|2417.99|2417.99|2417.99|2417.99|2417.92|2417.92|0
1647529840000|2022-03-17 15:10:40|2418.13|2418.13|2418.13|2418.13|2418.13|2418.13|2418.13|2418.13|0
1647529850000|2022-03-17 15:10:50|2418.24|2418.24|2418.83|2418.83|2419.12|2419.12|2418.24|2418.24|0
1647529860000|2022-03-17 15:11:00|2418.94|2418.94|2418.94|2418.94|2418.94|2418.94|2418.94|2418.94|0
1647529870000|2022-03-17 15:11:10|2418.81|2418.81|2418.33|2418.33|2418.81|2418.81|2418.33|2418.33|0
1647529890000|2022-03-17 15:11:30|2418.22|2418.22|2418.33|2418.33|2418.33|2418.33|2418.22|2418.22|0
1647529900000|2022-03-17 15:11:40|2418.46|2418.46|2418.35|2418.35|2418.46|2418.46|2418.35|2418.35|0
1647529920000|2022-03-17 15:12:00|2418.27|2418.27|2418.16|2418.16|2418.27|2418.27|2418.16|2418.16|0
1647529930000|2022-03-17 15:12:10|2418.13|2418.13|2418.13|2418.13|2418.13|2418.13|2418.13|2418.13|0
1647529940000|2022-03-17 15:12:20|2418.05|2418.05|2417.91|2417.91|2418.05|2418.05|2417.91|2417.91|0
1647529960000|2022-03-17 15:12:40|2417.85|2417.85|2417.59|2417.59|2417.85|2417.85|2417.57|2417.57|0
1647529980000|2022-03-17 15:13:00|2417|2417|2417.22|2417.22|2417.22|2417.22|2417|2417|0
1647529990000|2022-03-17 15:13:10|2417.34|2417.34|2417.44|2417.44|2417.51|2417.51|2417.34|2417.34|0
1647530000000|2022-03-17 15:13:20|2417.18|2417.18|2417.31|2417.31|2417.31|2417.31|2417.18|2417.18|0
1647530010000|2022-03-17 15:13:30|2417.44|2417.44|2417.58|2417.58|2417.58|2417.58|2417.44|2417.44|0
1647530020000|2022-03-17 15:13:40|2417.18|2417.18|2416.93|2416.93|2417.18|2417.18|2416.93|2416.93|0
1647530030000|2022-03-17 15:13:50|2417.07|2417.07|2417.14|2417.14|2417.14|2417.14|2417.07|2417.07|0
1647530040000|2022-03-17 15:14:00|2417.17|2417.17|2417.33|2417.33|2417.4|2417.4|2417.17|2417.17|0
1647530090000|2022-03-17 15:14:50|2417.3|2417.3|2416.49|2416.49|2417.3|2417.3|2416.49|2416.49|0
1647530100000|2022-03-17 15:15:00|2416.22|2416.22|2416|2416|2416.22|2416.22|2416|2416|0
1647530110000|2022-03-17 15:15:10|2415.68|2415.68|2415.68|2415.68|2415.68|2415.68|2415.68|2415.68|0
1647530120000|2022-03-17 15:15:20|2415.57|2415.57|2415.57|2415.57|2415.57|2415.57|2415.57|2415.57|0
1647530130000|2022-03-17 15:15:30|2415.69|2415.69|2415.88|2415.88|2416.15|2416.15|2415.69|2415.69|0
1647530150000|2022-03-17 15:15:50|2415.96|2415.96|2415.96|2415.96|2415.96|2415.96|2415.96|2415.96|0
1647530160000|2022-03-17 15:16:00|2416.08|2416.08|2416.46|2416.46|2416.52|2416.52|2416.08|2416.08|0
1647530170000|2022-03-17 15:16:10|2416.59|2416.59|2416.59|2416.59|2416.59|2416.59|2416.59|2416.59|0
1647530190000|2022-03-17 15:16:30|2416.53|2416.53|2416.53|2416.53|2416.53|2416.53|2416.53|2416.53|0
1647530220000|2022-03-17 15:17:00|2416.4|2416.4|2416.4|2416.4|2416.4|2416.4|2416.4|2416.4|0
1647530250000|2022-03-17 15:17:30|2416.48|2416.48|2416.56|2416.56|2416.56|2416.56|2416.48|2416.48|0
1647530260000|2022-03-17 15:17:40|2416.48|2416.48|2416.48|2416.48|2416.48|2416.48|2416.48|2416.48|0
1647530270000|2022-03-17 15:17:50|2416.41|2416.41|2416.47|2416.47|2416.47|2416.47|2416.41|2416.41|0
1647530280000|2022-03-17 15:18:00|2416.15|2416.15|2416.03|2416.03|2416.15|2416.15|2416.03|2416.03|0
1647530290000|2022-03-17 15:18:10|2415.89|2415.89|2416|2416|2416|2416|2415.89|2415.89|0
1647530300000|2022-03-17 15:18:20|2416.06|2416.06|2416.81|2416.81|2416.81|2416.81|2416.06|2416.06|0
1647530310000|2022-03-17 15:18:30|2416.92|2416.92|2417.08|2417.08|2417.23|2417.23|2416.92|2416.92|0
1647530320000|2022-03-17 15:18:40|2417.01|2417.01|2416.82|2416.82|2417.03|2417.03|2416.82|2416.82|0
1647530330000|2022-03-17 15:18:50|2416.69|2416.69|2416.69|2416.69|2416.69|2416.69|2416.69|2416.69|0
1647530350000|2022-03-17 15:19:10|2416.81|2416.81|2416.87|2416.87|2416.87|2416.87|2416.81|2416.81|0
1647530360000|2022-03-17 15:19:20|2416.95|2416.95|2416.95|2416.95|2416.95|2416.95|2416.95|2416.95|0
1647530380000|2022-03-17 15:19:40|2417|2417|2417|2417|2417|2417|2417|2417|0
1647530390000|2022-03-17 15:19:50|2417.48|2417.48|2417.88|2417.88|2417.88|2417.88|2417.48|2417.48|0
1647530400000|2022-03-17 15:20:00|2417.8|2417.8|2416.39|2416.39|2417.8|2417.8|2416.39|2416.39|0
1647530410000|2022-03-17 15:20:10|2416.24|2416.24|2416.24|2416.24|2416.24|2416.24|2416.24|2416.24|0
1647530440000|2022-03-17 15:20:40|2416.06|2416.06|2416.06|2416.06|2416.06|2416.06|2416.06|2416.06|0
1647530460000|2022-03-17 15:21:00|2416.2|2416.2|2416.2|2416.2|2416.2|2416.2|2416.2|2416.2|0
1647530470000|2022-03-17 15:21:10|2416.12|2416.12|2416.12|2416.12|2416.12|2416.12|2416.12|2416.12|0
1647530480000|2022-03-17 15:21:20|2415.99|2415.99|2415.99|2415.99|2415.99|2415.99|2415.99|2415.99|0
1647530490000|2022-03-17 15:21:30|2416.05|2416.05|2416.05|2416.05|2416.05|2416.05|2416.05|2416.05|0
1647530500000|2022-03-17 15:21:40|2416.19|2416.19|2416.19|2416.19|2416.19|2416.19|2416.19|2416.19|0
1647530510000|2022-03-17 15:21:50|2416.06|2416.06|2416.06|2416.06|2416.06|2416.06|2416.06|2416.06|0
1647530520000|2022-03-17 15:22:00|2416.09|2416.09|2415.74|2415.74|2416.09|2416.09|2415.74|2415.74|0
1647530530000|2022-03-17 15:22:10|2415.86|2415.86|2415.83|2415.83|2415.86|2415.86|2415.83|2415.83|0
1647530540000|2022-03-17 15:22:20|2415.67|2415.67|2415.67|2415.67|2415.67|2415.67|2415.67|2415.67|0
1647530550000|2022-03-17 15:22:30|2415.83|2415.83|2415.83|2415.83|2415.83|2415.83|2415.83|2415.83|0
1647530560000|2022-03-17 15:22:40|2415.76|2415.76|2415.76|2415.76|2415.76|2415.76|2415.76|2415.76|0
1647530570000|2022-03-17 15:22:50|2415.87|2415.87|2415.87|2415.87|2415.87|2415.87|2415.87|2415.87|0
1647530580000|2022-03-17 15:23:00|2415.79|2415.79|2415.84|2415.84|2415.84|2415.84|2415.79|2415.79|0
1647530590000|2022-03-17 15:23:10|2415.71|2415.71|2415.71|2415.71|2415.71|2415.71|2415.71|2415.71|0
1647530600000|2022-03-17 15:23:20|2416.25|2416.25|2416.69|2416.69|2416.69|2416.69|2416.09|2416.09|0
1647530610000|2022-03-17 15:23:30|2416.73|2416.73|2417.14|2417.14|2417.14|2417.14|2416.73|2416.73|0
1647530620000|2022-03-17 15:23:40|2416.98|2416.98|2416.98|2416.98|2416.98|2416.98|2416.98|2416.98|0
1647530640000|2022-03-17 15:24:00|2416.83|2416.83|2417.13|2417.13|2417.13|2417.13|2416.83|2416.83|0
1647530660000|2022-03-17 15:24:20|2417.61|2417.61|2417.96|2417.96|2417.96|2417.96|2417.61|2417.61|0
1647530690000|2022-03-17 15:24:50|2418.1|2418.1|2418.14|2418.14|2418.14|2418.14|2418.1|2418.1|0
1647530700000|2022-03-17 15:25:00|2418.18|2418.18|2417.95|2417.95|2418.18|2418.18|2417.95|2417.95|0
1647530720000|2022-03-17 15:25:20|2417.82|2417.82|2417.94|2417.94|2417.94|2417.94|2417.76|2417.76|0
1647530730000|2022-03-17 15:25:30|2418.29|2418.29|2418.37|2418.37|2418.37|2418.37|2418.25|2418.25|0
1647530740000|2022-03-17 15:25:40|2418.44|2418.44|2418.44|2418.44|2418.44|2418.44|2418.44|2418.44|0
1647530750000|2022-03-17 15:25:50|2418.13|2418.13|2418.07|2418.07|2418.13|2418.13|2418.07|2418.07|0
1647530760000|2022-03-17 15:26:00|2417.75|2417.75|2417.75|2417.75|2417.75|2417.75|2417.75|2417.75|0
1647530780000|2022-03-17 15:26:20|2417.83|2417.83|2417.83|2417.83|2417.83|2417.83|2417.83|2417.83|0
1647530790000|2022-03-17 15:26:30|2417.87|2417.87|2417.63|2417.63|2417.87|2417.87|2417.63|2417.63|0
1647530800000|2022-03-17 15:26:40|2417.5|2417.5|2417.5|2417.5|2417.5|2417.5|2417.5|2417.5|0
1647530810000|2022-03-17 15:26:50|2417.42|2417.42|2417.42|2417.42|2417.42|2417.42|2417.42|2417.42|0
1647530820000|2022-03-17 15:27:00|2417.29|2417.29|2417.23|2417.23|2417.29|2417.29|2417.23|2417.23|0
1647530830000|2022-03-17 15:27:10|2417.29|2417.29|2417.16|2417.16|2417.29|2417.29|2417.16|2417.16|0
1647530840000|2022-03-17 15:27:20|2417.22|2417.22|2417.3|2417.3|2417.3|2417.3|2417.22|2417.22|0
1647530850000|2022-03-17 15:27:30|2417.24|2417.24|2417.24|2417.24|2417.24|2417.24|2417.24|2417.24|0
1647530870000|2022-03-17 15:27:50|2417.31|2417.31|2417.24|2417.24|2417.31|2417.31|2417.24|2417.24|0
1647530880000|2022-03-17 15:28:00|2417.16|2417.16|2416.17|2416.17|2417.16|2417.16|2416.17|2416.17|0
1647530890000|2022-03-17 15:28:10|2416.14|2416.14|2415.91|2415.91|2416.14|2416.14|2415.91|2415.91|0
1647530900000|2022-03-17 15:28:20|2415.69|2415.69|2415.81|2415.81|2415.81|2415.81|2415.69|2415.69|0
1647530910000|2022-03-17 15:28:30|2415.84|2415.84|2416.24|2416.24|2416.24|2416.24|2415.84|2415.84|0
1647530930000|2022-03-17 15:28:50|2416.18|2416.18|2416.24|2416.24|2416.24|2416.24|2416.18|2416.18|0
1647530940000|2022-03-17 15:29:00|2416.16|2416.16|2416.22|2416.22|2416.27|2416.27|2416.05|2416.05|0
1647530950000|2022-03-17 15:29:10|2416.11|2416.11|2415.95|2415.95|2416.11|2416.11|2415.95|2415.95|0
1647530970000|2022-03-17 15:29:30|2415.83|2415.83|2415.69|2415.69|2415.83|2415.83|2415.69|2415.69|0
1647530980000|2022-03-17 15:29:40|2415.83|2415.83|2415.76|2415.76|2415.83|2415.83|2415.76|2415.76|0
1647530990000|2022-03-17 15:29:50|2415.69|2415.69|2415.69|2415.69|2415.69|2415.69|2415.69|2415.69|0
1647531000000|2022-03-17 15:30:00|2415.45|2415.45|2415.01|2415.01|2415.45|2415.45|2414.95|2414.95|0
1647531010000|2022-03-17 15:30:10|2414.95|2414.95|2414.66|2414.66|2414.95|2414.95|2414.66|2414.66|0
1647531020000|2022-03-17 15:30:20|2414.6|2414.6|2414.84|2414.84|2415.05|2415.05|2414.6|2414.6|0
1647531030000|2022-03-17 15:30:30|2414.77|2414.77|2414.77|2414.77|2414.77|2414.77|2414.77|2414.77|0
1647531040000|2022-03-17 15:30:40|2414.59|2414.59|2414.59|2414.59|2414.59|2414.59|2414.59|2414.59|0
1647531050000|2022-03-17 15:30:50|2414.48|2414.48|2414.24|2414.24|2414.48|2414.48|2414.24|2414.24|0
1647531060000|2022-03-17 15:31:00|2414.16|2414.16|2413.68|2413.68|2414.16|2414.16|2413.68|2413.68|0
1647531070000|2022-03-17 15:31:10|2413.8|2413.8|2414.03|2414.03|2414.03|2414.03|2413.8|2413.8|0
1647531080000|2022-03-17 15:31:20|2414.17|2414.17|2414.23|2414.23|2414.23|2414.23|2414.17|2414.17|0
1647531100000|2022-03-17 15:31:40|2414.17|2414.17|2414.17|2414.17|2414.25|2414.25|2414.17|2414.17|0
1647531110000|2022-03-17 15:31:50|2414.31|2414.31|2415.71|2415.71|2415.97|2415.97|2414.31|2414.31|0
1647531120000|2022-03-17 15:32:00|2415.65|2415.65|2415.71|2415.71|2415.71|2415.71|2415.65|2415.65|0
1647531130000|2022-03-17 15:32:10|2415.77|2415.77|2415.77|2415.77|2415.77|2415.77|2415.77|2415.77|0
1647531140000|2022-03-17 15:32:20|2415.69|2415.69|2415.05|2415.05|2415.69|2415.69|2415.05|2415.05|0
1647531150000|2022-03-17 15:32:30|2415.17|2415.17|2415.11|2415.11|2415.17|2415.17|2415.11|2415.11|0
1647531160000|2022-03-17 15:32:40|2414.96|2414.96|2414.82|2414.82|2414.96|2414.96|2414.82|2414.82|0
1647531180000|2022-03-17 15:33:00|2414.59|2414.59|2414.7|2414.7|2414.7|2414.7|2414.59|2414.59|0
1647531200000|2022-03-17 15:33:20|2414.58|2414.58|2414.52|2414.52|2414.68|2414.68|2414.5|2414.5|0
1647531210000|2022-03-17 15:33:30|2414.55|2414.55|2414.55|2414.55|2414.55|2414.55|2414.55|2414.55|0
1647531220000|2022-03-17 15:33:40|2414.69|2414.69|2414.84|2414.84|2414.84|2414.84|2414.69|2414.69|0
1647531240000|2022-03-17 15:34:00|2414.78|2414.78|2414.48|2414.48|2414.78|2414.78|2414.48|2414.48|0
1647531250000|2022-03-17 15:34:10|2414.56|2414.56|2414.73|2414.73|2414.98|2414.98|2414.56|2414.56|0
1647531280000|2022-03-17 15:34:40|2414.8|2414.8|2414.8|2414.8|2414.8|2414.8|2414.8|2414.8|0
1647531290000|2022-03-17 15:34:50|2414.57|2414.57|2415.15|2415.15|2415.15|2415.15|2414.57|2414.57|0
1647531300000|2022-03-17 15:35:00|2415.23|2415.23|2415.23|2415.23|2415.7|2415.7|2415.16|2415.16|0
1647531310000|2022-03-17 15:35:10|2415.12|2415.12|2414.99|2414.99|2415.12|2415.12|2414.99|2414.99|0
1647531320000|2022-03-17 15:35:20|2414.83|2414.83|2414.75|2414.75|2414.83|2414.83|2414.69|2414.69|0
1647531330000|2022-03-17 15:35:30|2414.82|2414.82|2414.68|2414.68|2414.82|2414.82|2414.68|2414.68|0
1647531350000|2022-03-17 15:35:50|2414.65|2414.65|2414.65|2414.65|2414.65|2414.65|2414.65|2414.65|0
1647531360000|2022-03-17 15:36:00|2414.81|2414.81|2414.81|2414.81|2414.81|2414.81|2414.81|2414.81|0
1647531370000|2022-03-17 15:36:10|2414.88|2414.88|2415.84|2415.84|2415.84|2415.84|2414.88|2414.88|0
1647531380000|2022-03-17 15:36:20|2416|2416|2416.28|2416.28|2416.44|2416.44|2416|2416|0
1647531390000|2022-03-17 15:36:30|2416.41|2416.41|2416.47|2416.47|2416.47|2416.47|2416.33|2416.33|0
1647531400000|2022-03-17 15:36:40|2416.62|2416.62|2416.59|2416.59|2416.62|2416.62|2416.48|2416.48|0
1647531410000|2022-03-17 15:36:50|2416.73|2416.73|2416.86|2416.86|2416.86|2416.86|2416.73|2416.73|0
1647531420000|2022-03-17 15:37:00|2417.02|2417.02|2417.19|2417.19|2417.37|2417.37|2417.02|2417.02|0
1647531430000|2022-03-17 15:37:10|2417.15|2417.15|2417.28|2417.28|2417.28|2417.28|2417.15|2417.15|0
1647531440000|2022-03-17 15:37:20|2417.13|2417.13|2417.13|2417.13|2417.13|2417.13|2417.13|2417.13|0
1647531450000|2022-03-17 15:37:30|2417.07|2417.07|2417.1|2417.1|2417.1|2417.1|2417.07|2417.07|0
1647531460000|2022-03-17 15:37:40|2416.7|2416.7|2416.57|2416.57|2416.7|2416.7|2416.57|2416.57|0
1647531470000|2022-03-17 15:37:50|2416.46|2416.46|2416.71|2416.71|2416.71|2416.71|2416.46|2416.46|0
1647531480000|2022-03-17 15:38:00|2416.78|2416.78|2417.36|2417.36|2417.36|2417.36|2416.78|2416.78|0
1647531490000|2022-03-17 15:38:10|2417.43|2417.43|2417.61|2417.61|2417.64|2417.64|2417.43|2417.43|0
1647531500000|2022-03-17 15:38:20|2417.84|2417.84|2417.9|2417.9|2417.9|2417.9|2417.84|2417.84|0
1647531510000|2022-03-17 15:38:30|2418.02|2418.02|2418.32|2418.32|2418.32|2418.32|2417.95|2417.95|0
1647531520000|2022-03-17 15:38:40|2418.43|2418.43|2418.47|2418.47|2418.47|2418.47|2418.36|2418.36|0
1647531530000|2022-03-17 15:38:50|2418.44|2418.44|2418.44|2418.44|2418.44|2418.44|2418.44|2418.44|0
1647531540000|2022-03-17 15:39:00|2418.21|2418.21|2417.67|2417.67|2418.21|2418.21|2417.67|2417.67|0
1647531550000|2022-03-17 15:39:10|2417.52|2417.52|2417.61|2417.61|2417.61|2417.61|2417.46|2417.46|0
1647531570000|2022-03-17 15:39:30|2417.66|2417.66|2417.66|2417.66|2417.66|2417.66|2417.66|2417.66|0
1647531580000|2022-03-17 15:39:40|2417.82|2417.82|2418.03|2418.03|2418.03|2418.03|2417.82|2417.82|0
1647531590000|2022-03-17 15:39:50|2418.15|2418.15|2418.27|2418.27|2418.27|2418.27|2418.15|2418.15|0
1647531600000|2022-03-17 15:40:00|2418.2|2418.2|2418.65|2418.65|2418.65|2418.65|2418.2|2418.2|0
1647531610000|2022-03-17 15:40:10|2418.58|2418.58|2418.66|2418.66|2418.66|2418.66|2418.58|2418.58|0
1647531620000|2022-03-17 15:40:20|2418.55|2418.55|2418.36|2418.36|2418.55|2418.55|2418.36|2418.36|0
1647531630000|2022-03-17 15:40:30|2418.29|2418.29|2418.29|2418.29|2418.29|2418.29|2418.29|2418.29|0
1647531650000|2022-03-17 15:40:50|2418.44|2418.44|2418.92|2418.92|2418.92|2418.92|2418.44|2418.44|0
1647531660000|2022-03-17 15:41:00|2418.6|2418.6|2418.12|2418.12|2418.6|2418.6|2418.12|2418.12|0
1647531670000|2022-03-17 15:41:10|2418.05|2418.05|2418.23|2418.23|2418.23|2418.23|2418.05|2418.05|0
1647531680000|2022-03-17 15:41:20|2418.29|2418.29|2418.89|2418.89|2418.89|2418.89|2418.29|2418.29|0
1647531690000|2022-03-17 15:41:30|2418.95|2418.95|2419.2|2419.2|2419.2|2419.2|2418.95|2418.95|0
1647531700000|2022-03-17 15:41:40|2419.12|2419.12|2419.01|2419.01|2419.12|2419.12|2419.01|2419.01|0
1647531710000|2022-03-17 15:41:50|2418.85|2418.85|2418.85|2418.85|2418.85|2418.85|2418.85|2418.85|0
1647531720000|2022-03-17 15:42:00|2418.92|2418.92|2418.82|2418.82|2418.92|2418.92|2418.82|2418.82|0
1647531730000|2022-03-17 15:42:10|2419.14|2419.14|2419.2|2419.2|2419.2|2419.2|2419.14|2419.14|0
1647531740000|2022-03-17 15:42:20|2419.32|2419.32|2419.54|2419.54|2419.54|2419.54|2419.32|2419.32|0
1647531750000|2022-03-17 15:42:30|2419.41|2419.41|2419.41|2419.41|2419.41|2419.41|2419.41|2419.41|0
1647531760000|2022-03-17 15:42:40|2419.25|2419.25|2419.25|2419.25|2419.25|2419.25|2419.25|2419.25|0
1647531770000|2022-03-17 15:42:50|2419.02|2419.02|2419.02|2419.02|2419.02|2419.02|2419.02|2419.02|0
1647531790000|2022-03-17 15:43:10|2419.08|2419.08|2418.61|2418.61|2419.08|2419.08|2418.61|2418.61|0
1647531800000|2022-03-17 15:43:20|2418.67|2418.67|2418.45|2418.45|2418.67|2418.67|2418.45|2418.45|0
1647531810000|2022-03-17 15:43:30|2418.39|2418.39|2418.33|2418.33|2418.39|2418.39|2418.33|2418.33|0
1647531820000|2022-03-17 15:43:40|2418.2|2418.2|2418.2|2418.2|2418.2|2418.2|2418.2|2418.2|0
1647531840000|2022-03-17 15:44:00|2418.04|2418.04|2417.51|2417.51|2418.04|2418.04|2417.51|2417.51|0
1647531850000|2022-03-17 15:44:10|2417.19|2417.19|2416.99|2416.99|2417.19|2417.19|2416.99|2416.99|0
1647531860000|2022-03-17 15:44:20|2416.93|2416.93|2416.93|2416.93|2416.93|2416.93|2416.93|2416.93|0
1647531870000|2022-03-17 15:44:30|2417.04|2417.04|2417.04|2417.04|2417.04|2417.04|2417.04|2417.04|0
1647531880000|2022-03-17 15:44:40|2417.17|2417.17|2417.62|2417.62|2417.65|2417.65|2417.17|2417.17|0
1647531900000|2022-03-17 15:45:00|2417.54|2417.54|2417.27|2417.27|2417.73|2417.73|2417.27|2417.27|0
1647531920000|2022-03-17 15:45:20|2417.35|2417.35|2417.35|2417.35|2417.35|2417.35|2417.35|2417.35|0
1647531940000|2022-03-17 15:45:40|2417.2|2417.2|2417.14|2417.14|2417.2|2417.2|2417.14|2417.14|0
1647531950000|2022-03-17 15:45:50|2417.17|2417.17|2417.09|2417.09|2417.17|2417.17|2417.09|2417.09|0
1647531960000|2022-03-17 15:46:00|2417.02|2417.02|2417|2417|2417.08|2417.08|2417|2417|0
1647531970000|2022-03-17 15:46:10|2417.07|2417.07|2417.07|2417.07|2417.07|2417.07|2417.07|2417.07|0
1647531980000|2022-03-17 15:46:20|2416.95|2416.95|2416.87|2416.87|2416.95|2416.95|2416.87|2416.87|0
1647532000000|2022-03-17 15:46:40|2416.95|2416.95|2416.95|2416.95|2416.95|2416.95|2416.95|2416.95|0
1647532010000|2022-03-17 15:46:50|2417.02|2417.02|2417.02|2417.02|2417.02|2417.02|2417.02|2417.02|0
1647532020000|2022-03-17 15:47:00|2417.1|2417.1|2417.07|2417.07|2417.13|2417.13|2417.06|2417.06|0
1647532030000|2022-03-17 15:47:10|2417.04|2417.04|2417.04|2417.04|2417.04|2417.04|2417.04|2417.04|0
1647532040000|2022-03-17 15:47:20|2416.97|2416.97|2417.04|2417.04|2417.04|2417.04|2416.97|2416.97|0
1647532050000|2022-03-17 15:47:30|2416.91|2416.91|2416.53|2416.53|2416.91|2416.91|2416.53|2416.53|0
1647532060000|2022-03-17 15:47:40|2416.56|2416.56|2416.56|2416.56|2416.56|2416.56|2416.56|2416.56|0
1647532070000|2022-03-17 15:47:50|2416.45|2416.45|2416.45|2416.45|2416.45|2416.45|2416.45|2416.45|0
1647532080000|2022-03-17 15:48:00|2416.39|2416.39|2415.58|2415.58|2416.39|2416.39|2415.58|2415.58|0
1647532090000|2022-03-17 15:48:10|2415.51|2415.51|2415.51|2415.51|2415.51|2415.51|2415.51|2415.51|0
1647532120000|2022-03-17 15:48:40|2415.44|2415.44|2415.51|2415.51|2415.51|2415.51|2415.44|2415.44|0
1647532130000|2022-03-17 15:48:50|2415.62|2415.62|2415.62|2415.62|2415.62|2415.62|2415.62|2415.62|0
1647532140000|2022-03-17 15:49:00|2415.47|2415.47|2415.47|2415.47|2415.47|2415.47|2415.47|2415.47|0
1647532150000|2022-03-17 15:49:10|2415.2|2415.2|2414.39|2414.39|2415.33|2415.33|2414.39|2414.39|0
1647532170000|2022-03-17 15:49:30|2414.32|2414.32|2414.32|2414.32|2414.32|2414.32|2414.32|2414.32|0
1647532180000|2022-03-17 15:49:40|2414.38|2414.38|2414.23|2414.23|2414.38|2414.38|2414.23|2414.23|0
1647532190000|2022-03-17 15:49:50|2414.38|2414.38|2414.46|2414.46|2414.46|2414.46|2414.38|2414.38|0
1647532200000|2022-03-17 15:50:00|2414.39|2414.39|2414.46|2414.46|2414.46|2414.46|2414.31|2414.31|0
1647532210000|2022-03-17 15:50:10|2414.31|2414.31|2413.84|2413.84|2414.31|2414.31|2413.84|2413.84|0
1647532230000|2022-03-17 15:50:30|2413.79|2413.79|2413.79|2413.79|2413.79|2413.79|2413.79|2413.79|0
1647532240000|2022-03-17 15:50:40|2413.63|2413.63|2413.2|2413.2|2413.63|2413.63|2413.2|2413.2|0
1647532280000|2022-03-17 15:51:20|2413.17|2413.17|2413.17|2413.17|2413.17|2413.17|2413.17|2413.17|0
1647532320000|2022-03-17 15:52:00|2413.21|2413.21|2413.39|2413.39|2413.39|2413.39|2413.15|2413.15|0
1647532330000|2022-03-17 15:52:10|2413.51|2413.51|2413.66|2413.66|2413.66|2413.66|2413.51|2413.51|0
1647532350000|2022-03-17 15:52:30|2413.7|2413.7|2414.46|2414.46|2414.46|2414.46|2413.7|2413.7|0
1647532360000|2022-03-17 15:52:40|2414.52|2414.52|2414.59|2414.59|2414.59|2414.59|2414.52|2414.52|0
1647532370000|2022-03-17 15:52:50|2414.66|2414.66|2414.66|2414.66|2414.66|2414.66|2414.66|2414.66|0
1647532380000|2022-03-17 15:53:00|2414.54|2414.54|2414.66|2414.66|2414.66|2414.66|2414.54|2414.54|0
1647532400000|2022-03-17 15:53:20|2414.74|2414.74|2414.82|2414.82|2414.89|2414.89|2414.74|2414.74|0
1647532410000|2022-03-17 15:53:30|2414.85|2414.85|2414.99|2414.99|2414.99|2414.99|2414.85|2414.85|0
1647532420000|2022-03-17 15:53:40|2414.92|2414.92|2414.85|2414.85|2414.92|2414.92|2414.85|2414.85|0
1647532430000|2022-03-17 15:53:50|2414.93|2414.93|2414.97|2414.97|2414.97|2414.97|2414.9|2414.9|0
1647532440000|2022-03-17 15:54:00|2415.11|2415.11|2415.11|2415.11|2415.11|2415.11|2415.11|2415.11|0
1647532460000|2022-03-17 15:54:20|2415.22|2415.22|2415.86|2415.86|2415.86|2415.86|2415.22|2415.22|0
1647532470000|2022-03-17 15:54:30|2416.02|2416.02|2416.03|2416.03|2416.03|2416.03|2415.89|2415.89|0
1647532480000|2022-03-17 15:54:40|2416.24|2416.24|2416.4|2416.4|2416.4|2416.4|2416.24|2416.24|0
1647532490000|2022-03-17 15:54:50|2416.34|2416.34|2416.56|2416.56|2416.56|2416.56|2416.34|2416.34|0
1647532500000|2022-03-17 15:55:00|2416.5|2416.5|2416.54|2416.54|2416.54|2416.54|2416.5|2416.5|0
1647532510000|2022-03-17 15:55:10|2416.61|2416.61|2416.68|2416.68|2416.68|2416.68|2416.61|2416.61|0
1647532520000|2022-03-17 15:55:20|2416.61|2416.61|2416.9|2416.9|2416.9|2416.9|2416.61|2416.61|0
1647532540000|2022-03-17 15:55:40|2416.83|2416.83|2416.9|2416.9|2416.9|2416.9|2416.83|2416.83|0
1647532550000|2022-03-17 15:55:50|2416.83|2416.83|2416.57|2416.57|2416.83|2416.83|2416.57|2416.57|0
1647532560000|2022-03-17 15:56:00|2416.68|2416.68|2416.61|2416.61|2416.68|2416.68|2416.61|2416.61|0
1647532570000|2022-03-17 15:56:10|2416.49|2416.49|2415.66|2415.66|2416.49|2416.49|2415.66|2415.66|0
1647532580000|2022-03-17 15:56:20|2415.75|2415.75|2415.72|2415.72|2415.75|2415.75|2415.72|2415.72|0
1647532590000|2022-03-17 15:56:30|2415.85|2415.85|2416.85|2416.85|2416.85|2416.85|2415.72|2415.72|0
1647532600000|2022-03-17 15:56:40|2416.96|2416.96|2416.96|2416.96|2416.96|2416.96|2416.96|2416.96|0
1647532610000|2022-03-17 15:56:50|2417.07|2417.07|2417.16|2417.16|2417.16|2417.16|2417.02|2417.02|0
1647532620000|2022-03-17 15:57:00|2417.22|2417.22|2417.29|2417.29|2417.29|2417.29|2417.08|2417.08|0
1647532630000|2022-03-17 15:57:10|2417.35|2417.35|2417.35|2417.35|2417.35|2417.35|2417.35|2417.35|0
1647532640000|2022-03-17 15:57:20|2417.19|2417.19|2417.19|2417.19|2417.19|2417.19|2417.19|2417.19|0
1647532650000|2022-03-17 15:57:30|2417.23|2417.23|2417.45|2417.45|2417.45|2417.45|2417.23|2417.23|0
1647532680000|2022-03-17 15:58:00|2417.52|2417.52|2417.43|2417.43|2417.52|2417.52|2417.43|2417.43|0
1647532700000|2022-03-17 15:58:20|2417.49|2417.49|2417.33|2417.33|2417.78|2417.78|2417.33|2417.33|0
1647532710000|2022-03-17 15:58:30|2417.44|2417.44|2417.39|2417.39|2417.44|2417.44|2417.39|2417.39|0
1647532720000|2022-03-17 15:58:40|2417.44|2417.44|2417.44|2417.44|2417.44|2417.44|2417.44|2417.44|0
1647532730000|2022-03-17 15:58:50|2417.51|2417.51|2417.91|2417.91|2417.91|2417.91|2417.44|2417.44|0
1647532740000|2022-03-17 15:59:00|2418.06|2418.06|2418.91|2418.91|2418.91|2418.91|2418.06|2418.06|0
1647532750000|2022-03-17 15:59:10|2418.95|2418.95|2418.91|2418.91|2419.07|2419.07|2418.91|2418.91|0
1647532760000|2022-03-17 15:59:20|2419.01|2419.01|2419.04|2419.04|2419.07|2419.07|2419.01|2419.01|0
1647532770000|2022-03-17 15:59:30|2419.1|2419.1|2419.02|2419.02|2419.14|2419.14|2419.02|2419.02|0
1647532780000|2022-03-17 15:59:40|2419.07|2419.07|2418.97|2418.97|2419.26|2419.26|2418.97|2418.97|0
1647532790000|2022-03-17 15:59:50|2419.09|2419.09|2419.22|2419.22|2419.22|2419.22|2419.09|2419.09|0
1647532800000|2022-03-17 16:00:00|2419.25|2419.25|2419.12|2419.12|2419.25|2419.25|2419.12|2419.12|0
1647532820000|2022-03-17 16:00:20|2419.19|2419.19|2420.28|2420.28|2420.28|2420.28|2419.19|2419.19|0
1647532830000|2022-03-17 16:00:30|2420.32|2420.32|2420.79|2420.79|2420.85|2420.85|2420.31|2420.31|0
1647532840000|2022-03-17 16:00:40|2420.91|2420.91|2420.98|2420.98|2420.98|2420.98|2420.91|2420.91|0
1647532850000|2022-03-17 16:00:50|2420.87|2420.87|2421.4|2421.4|2421.4|2421.4|2420.87|2420.87|0
1647532860000|2022-03-17 16:01:00|2421.33|2421.33|2421.33|2421.33|2421.33|2421.33|2421.33|2421.33|0
1647532870000|2022-03-17 16:01:10|2421.41|2421.41|2421.08|2421.08|2421.41|2421.41|2421.08|2421.08|0
1647532880000|2022-03-17 16:01:20|2421.21|2421.21|2421.21|2421.21|2421.21|2421.21|2421.21|2421.21|0
1647532890000|2022-03-17 16:01:30|2421.1|2421.1|2421.1|2421.1|2421.1|2421.1|2421.1|2421.1|0
1647532900000|2022-03-17 16:01:40|2421.04|2421.04|2421.57|2421.57|2421.63|2421.63|2421.04|2421.04|0
1647532910000|2022-03-17 16:01:50|2421.3|2421.3|2421.3|2421.3|2421.3|2421.3|2421.3|2421.3|0
1647532920000|2022-03-17 16:02:00|2421.44|2421.44|2421.23|2421.23|2421.44|2421.44|2421.23|2421.23|0
1647532930000|2022-03-17 16:02:10|2421.3|2421.3|2421.3|2421.3|2421.3|2421.3|2421.3|2421.3|0
1647532940000|2022-03-17 16:02:20|2421.42|2421.42|2421.42|2421.42|2421.42|2421.42|2421.42|2421.42|0
1647532960000|2022-03-17 16:02:40|2421.53|2421.53|2421.79|2421.79|2421.79|2421.79|2421.53|2421.53|0
1647532970000|2022-03-17 16:02:50|2421.87|2421.87|2422.13|2422.13|2422.13|2422.13|2421.81|2421.81|0
1647532980000|2022-03-17 16:03:00|2422.06|2422.06|2421.59|2421.59|2422.06|2422.06|2421.59|2421.59|0
1647532990000|2022-03-17 16:03:10|2421.75|2421.75|2421.75|2421.75|2421.75|2421.75|2421.75|2421.75|0
1647533000000|2022-03-17 16:03:20|2421.91|2421.91|2422.44|2422.44|2422.44|2422.44|2421.91|2421.91|0
1647533010000|2022-03-17 16:03:30|2422.5|2422.5|2422.74|2422.74|2422.74|2422.74|2422.5|2422.5|0
1647533020000|2022-03-17 16:03:40|2422.85|2422.85|2423.18|2423.18|2423.18|2423.18|2422.85|2422.85|0
1647533030000|2022-03-17 16:03:50|2423.21|2423.21|2423.24|2423.24|2423.24|2423.24|2423.21|2423.21|0
1647533040000|2022-03-17 16:04:00|2423.28|2423.28|2423.28|2423.28|2423.28|2423.28|2423.28|2423.28|0
1647533050000|2022-03-17 16:04:10|2423.22|2423.22|2423.28|2423.28|2423.28|2423.28|2423.22|2423.22|0
1647533060000|2022-03-17 16:04:20|2423.76|2423.76|2424.46|2424.46|2424.46|2424.46|2423.76|2423.76|0
1647533070000|2022-03-17 16:04:30|2424.57|2424.57|2424.73|2424.73|2424.73|2424.73|2424.57|2424.57|0
1647533080000|2022-03-17 16:04:40|2424.87|2424.87|2424.87|2424.87|2424.87|2424.87|2424.87|2424.87|0
1647533090000|2022-03-17 16:04:50|2425|2425|2425.22|2425.22|2425.22|2425.22|2425|2425|0
1647533100000|2022-03-17 16:05:00|2425.3|2425.3|2425.16|2425.16|2425.3|2425.3|2425.16|2425.16|0
1647533110000|2022-03-17 16:05:10|2425.46|2425.46|2425.62|2425.62|2425.62|2425.62|2425.46|2425.46|0
1647533120000|2022-03-17 16:05:20|2425.73|2425.73|2425.96|2425.96|2425.96|2425.96|2425.67|2425.67|0
1647533130000|2022-03-17 16:05:30|2425.91|2425.91|2425.91|2425.91|2425.91|2425.91|2425.91|2425.91|0
1647533140000|2022-03-17 16:05:40|2426.03|2426.03|2425.97|2425.97|2426.03|2426.03|2425.97|2425.97|0
1647533150000|2022-03-17 16:05:50|2426.03|2426.03|2426.1|2426.1|2426.24|2426.24|2426.03|2426.03|0
1647533160000|2022-03-17 16:06:00|2425.79|2425.79|2424.55|2424.55|2425.88|2425.88|2424.49|2424.49|0
1647533170000|2022-03-17 16:06:10|2424.42|2424.42|2424.42|2424.42|2424.42|2424.42|2424.42|2424.42|0
1647533180000|2022-03-17 16:06:20|2424.39|2424.39|2424.23|2424.23|2424.39|2424.39|2424.23|2424.23|0
1647533190000|2022-03-17 16:06:30|2424.26|2424.26|2424.12|2424.12|2424.26|2424.26|2424.12|2424.12|0
1647533200000|2022-03-17 16:06:40|2424.26|2424.26|2424.58|2424.58|2424.58|2424.58|2424.26|2424.26|0
1647533210000|2022-03-17 16:06:50|2424.69|2424.69|2424.69|2424.69|2424.69|2424.69|2424.69|2424.69|0
1647533220000|2022-03-17 16:07:00|2424.66|2424.66|2424.74|2424.74|2424.74|2424.74|2424.66|2424.66|0
1647533240000|2022-03-17 16:07:20|2425|2425|2425.04|2425.04|2425.04|2425.04|2425|2425|0
1647533250000|2022-03-17 16:07:30|2425.08|2425.08|2424.97|2424.97|2425.16|2425.16|2424.9|2424.9|0
1647533260000|2022-03-17 16:07:40|2425.1|2425.1|2425.1|2425.1|2425.1|2425.1|2425.1|2425.1|0
1647533280000|2022-03-17 16:08:00|2425.14|2425.14|2425.22|2425.22|2425.22|2425.22|2425.14|2425.14|0
1647533290000|2022-03-17 16:08:10|2425.03|2425.03|2425.03|2425.03|2425.03|2425.03|2425.03|2425.03|0
1647533300000|2022-03-17 16:08:20|2425.09|2425.09|2425.09|2425.09|2425.09|2425.09|2425.09|2425.09|0
1647533310000|2022-03-17 16:08:30|2425.38|2425.38|2425.38|2425.38|2425.38|2425.38|2425.38|2425.38|0
1647533320000|2022-03-17 16:08:40|2425.44|2425.44|2425.31|2425.31|2425.44|2425.44|2425.31|2425.31|0
1647533330000|2022-03-17 16:08:50|2425.63|2425.63|2425.31|2425.31|2425.63|2425.63|2425.31|2425.31|0
1647533340000|2022-03-17 16:09:00|2425.15|2425.15|2425.04|2425.04|2425.15|2425.15|2425.02|2425.02|0
1647533350000|2022-03-17 16:09:10|2425.15|2425.15|2425.02|2425.02|2425.15|2425.15|2425.02|2425.02|0
1647533360000|2022-03-17 16:09:20|2424.87|2424.87|2424.83|2424.83|2424.87|2424.87|2424.83|2424.83|0
1647533370000|2022-03-17 16:09:30|2424.69|2424.69|2424.77|2424.77|2424.83|2424.83|2424.69|2424.69|0
1647533400000|2022-03-17 16:10:00|2424.83|2424.83|2424.69|2424.69|2424.83|2424.83|2424.69|2424.69|0
1647533410000|2022-03-17 16:10:10|2424.51|2424.51|2425.15|2425.15|2425.15|2425.15|2424.51|2424.51|0
1647533420000|2022-03-17 16:10:20|2425.31|2425.31|2426.15|2426.15|2426.15|2426.15|2425.31|2425.31|0
1647533430000|2022-03-17 16:10:30|2426.23|2426.23|2426.42|2426.42|2426.42|2426.42|2426.23|2426.23|0
1647533440000|2022-03-17 16:10:40|2426.3|2426.3|2426.44|2426.44|2426.44|2426.44|2426.26|2426.26|0
1647533450000|2022-03-17 16:10:50|2426.48|2426.48|2426.55|2426.55|2426.62|2426.62|2426.48|2426.48|0
1647533460000|2022-03-17 16:11:00|2426.59|2426.59|2426.59|2426.59|2426.59|2426.59|2426.59|2426.59|0
1647533470000|2022-03-17 16:11:10|2426.45|2426.45|2426.33|2426.33|2426.45|2426.45|2426.23|2426.23|0
1647533480000|2022-03-17 16:11:20|2426.4|2426.4|2426.4|2426.4|2426.4|2426.4|2426.4|2426.4|0
1647533490000|2022-03-17 16:11:30|2426.32|2426.32|2426.36|2426.36|2426.36|2426.36|2426.32|2426.32|0
1647533500000|2022-03-17 16:11:40|2426.47|2426.47|2426.47|2426.47|2426.47|2426.47|2426.47|2426.47|0
1647533520000|2022-03-17 16:12:00|2426.6|2426.6|2426.53|2426.53|2426.6|2426.6|2426.53|2426.53|0
1647533530000|2022-03-17 16:12:10|2426.66|2426.66|2426.55|2426.55|2426.66|2426.66|2426.55|2426.55|0
1647533540000|2022-03-17 16:12:20|2426.83|2426.83|2426.79|2426.79|2426.83|2426.83|2426.79|2426.79|0
1647533560000|2022-03-17 16:12:40|2426.73|2426.73|2426.7|2426.7|2426.73|2426.73|2426.7|2426.7|0
1647533570000|2022-03-17 16:12:50|2426.63|2426.63|2426.63|2426.63|2426.63|2426.63|2426.63|2426.63|0
1647533580000|2022-03-17 16:13:00|2426.56|2426.56|2426.69|2426.69|2426.69|2426.69|2426.56|2426.56|0
1647533590000|2022-03-17 16:13:10|2426.77|2426.77|2426.58|2426.58|2426.9|2426.9|2426.58|2426.58|0
1647533600000|2022-03-17 16:13:20|2426.29|2426.29|2426.15|2426.15|2426.29|2426.29|2426.15|2426.15|0
1647533610000|2022-03-17 16:13:30|2426.29|2426.29|2426.29|2426.29|2426.29|2426.29|2426.29|2426.29|0
1647533620000|2022-03-17 16:13:40|2426.4|2426.4|2425.65|2425.65|2426.4|2426.4|2425.53|2425.53|0
1647533640000|2022-03-17 16:14:00|2425.69|2425.69|2425.35|2425.35|2425.69|2425.69|2425.35|2425.35|0
1647533650000|2022-03-17 16:14:10|2425.42|2425.42|2425.3|2425.3|2425.42|2425.42|2425.3|2425.3|0
1647533660000|2022-03-17 16:14:20|2425.27|2425.27|2425.27|2425.27|2425.27|2425.27|2425.27|2425.27|0
1647533670000|2022-03-17 16:14:30|2425.43|2425.43|2424.79|2424.79|2425.43|2425.43|2424.79|2424.79|0
1647533680000|2022-03-17 16:14:40|2424.83|2424.83|2424.83|2424.83|2424.83|2424.83|2424.83|2424.83|0
1647533690000|2022-03-17 16:14:50|2424.69|2424.69|2424.8|2424.8|2424.8|2424.8|2424.69|2424.69|0
1647533700000|2022-03-17 16:15:00|2424.91|2424.91|2424.98|2424.98|2424.98|2424.98|2424.91|2424.91|0
1647533710000|2022-03-17 16:15:10|2424.87|2424.87|2425.06|2425.06|2425.06|2425.06|2424.87|2424.87|0
1647533720000|2022-03-17 16:15:20|2425.13|2425.13|2425.25|2425.25|2425.25|2425.25|2425.13|2425.13|0
1647533730000|2022-03-17 16:15:30|2425.31|2425.31|2425.18|2425.18|2425.31|2425.31|2425.18|2425.18|0
1647533740000|2022-03-17 16:15:40|2425.02|2425.02|2425.02|2425.02|2425.02|2425.02|2425.02|2425.02|0
1647533750000|2022-03-17 16:15:50|2424.99|2424.99|2425.03|2425.03|2425.03|2425.03|2424.99|2424.99|0
1647533760000|2022-03-17 16:16:00|2424.99|2424.99|2424.74|2424.74|2424.99|2424.99|2424.67|2424.67|0
1647533770000|2022-03-17 16:16:10|2424.9|2424.9|2424.77|2424.77|2424.9|2424.9|2424.77|2424.77|0
1647533780000|2022-03-17 16:16:20|2424.91|2424.91|2424.47|2424.47|2424.91|2424.91|2424.47|2424.47|0
1647533800000|2022-03-17 16:16:40|2424.54|2424.54|2424.62|2424.62|2424.62|2424.62|2424.54|2424.54|0
1647533810000|2022-03-17 16:16:50|2424.58|2424.58|2424.58|2424.58|2424.58|2424.58|2424.58|2424.58|0
1647533820000|2022-03-17 16:17:00|2424.52|2424.52|2425.09|2425.09|2425.09|2425.09|2424.52|2424.52|0
1647533830000|2022-03-17 16:17:10|2425.16|2425.16|2425.09|2425.09|2425.36|2425.36|2425.09|2425.09|0
1647533840000|2022-03-17 16:17:20|2425.23|2425.23|2425.17|2425.17|2425.23|2425.23|2425.1|2425.1|0
1647533860000|2022-03-17 16:17:40|2425.04|2425.04|2424.9|2424.9|2425.04|2425.04|2424.9|2424.9|0
1647533870000|2022-03-17 16:17:50|2425.04|2425.04|2425.64|2425.64|2425.64|2425.64|2425.04|2425.04|0
1647533880000|2022-03-17 16:18:00|2425.48|2425.48|2425.23|2425.23|2425.48|2425.48|2425.23|2425.23|0
1647533890000|2022-03-17 16:18:10|2425.1|2425.1|2425.1|2425.1|2425.1|2425.1|2425.1|2425.1|0
1647533900000|2022-03-17 16:18:20|2424.87|2424.87|2424.87|2424.87|2424.87|2424.87|2424.87|2424.87|0
1647533910000|2022-03-17 16:18:30|2424.81|2424.81|2425.13|2425.13|2425.13|2425.13|2424.74|2424.74|0
1647533920000|2022-03-17 16:18:40|2425.4|2425.4|2425.52|2425.52|2425.52|2425.52|2425.4|2425.4|0
1647533930000|2022-03-17 16:18:50|2425.65|2425.65|2425.75|2425.75|2425.75|2425.75|2425.65|2425.65|0
1647533940000|2022-03-17 16:19:00|2425.91|2425.91|2425.89|2425.89|2426.04|2426.04|2425.89|2425.89|0
1647533950000|2022-03-17 16:19:10|2426.09|2426.09|2427.04|2427.04|2427.04|2427.04|2426.09|2426.09|0
1647533960000|2022-03-17 16:19:20|2427.11|2427.11|2427.76|2427.76|2427.76|2427.76|2427.11|2427.11|0
1647533970000|2022-03-17 16:19:30|2427.92|2427.92|2427.79|2427.79|2427.92|2427.92|2427.79|2427.79|0
1647533980000|2022-03-17 16:19:40|2427.72|2427.72|2428.17|2428.17|2428.17|2428.17|2427.72|2427.72|0
1647533990000|2022-03-17 16:19:50|2428.33|2428.33|2428.33|2428.33|2428.33|2428.33|2428.33|2428.33|0
1647534000000|2022-03-17 16:20:00|2428.39|2428.39|2428.86|2428.86|2428.86|2428.86|2428.39|2428.39|0
1647534010000|2022-03-17 16:20:10|2428.94|2428.94|2428.36|2428.36|2429.08|2429.08|2428.36|2428.36|0
1647534020000|2022-03-17 16:20:20|2428.52|2428.52|2427.71|2427.71|2428.52|2428.52|2427.71|2427.71|0
1647534030000|2022-03-17 16:20:30|2427.58|2427.58|2427.45|2427.45|2427.58|2427.58|2427.45|2427.45|0
1647534040000|2022-03-17 16:20:40|2427.52|2427.52|2427.52|2427.52|2427.52|2427.52|2427.52|2427.52|0
1647534050000|2022-03-17 16:20:50|2427.2|2427.2|2427.13|2427.13|2427.2|2427.2|2427.13|2427.13|0
1647534060000|2022-03-17 16:21:00|2427.17|2427.17|2427.17|2427.17|2427.17|2427.17|2427.17|2427.17|0
1647534070000|2022-03-17 16:21:10|2427.44|2427.44|2427.44|2427.44|2427.44|2427.44|2427.44|2427.44|0
1647534080000|2022-03-17 16:21:20|2427.75|2427.75|2427.96|2427.96|2427.96|2427.96|2427.75|2427.75|0
1647534100000|2022-03-17 16:21:40|2428.03|2428.03|2428.25|2428.25|2428.25|2428.25|2427.78|2427.78|0
1647534110000|2022-03-17 16:21:50|2428.18|2428.18|2428.24|2428.24|2428.29|2428.29|2428.18|2428.18|0
1647534120000|2022-03-17 16:22:00|2428.34|2428.34|2428.23|2428.23|2428.34|2428.34|2428.23|2428.23|0
1647534140000|2022-03-17 16:22:20|2428.3|2428.3|2428.48|2428.48|2428.48|2428.48|2428.3|2428.3|0
1647534150000|2022-03-17 16:22:30|2428.32|2428.32|2428.25|2428.25|2428.32|2428.32|2428.25|2428.25|0
1647534160000|2022-03-17 16:22:40|2428.36|2428.36|2427.93|2427.93|2428.41|2428.41|2427.93|2427.93|0
1647534170000|2022-03-17 16:22:50|2427.8|2427.8|2427.8|2427.8|2427.91|2427.91|2427.8|2427.8|0
1647534180000|2022-03-17 16:23:00|2427.84|2427.84|2427.73|2427.73|2427.91|2427.91|2427.73|2427.73|0
1647534190000|2022-03-17 16:23:10|2427.66|2427.66|2427.58|2427.58|2427.66|2427.66|2427.58|2427.58|0
1647534200000|2022-03-17 16:23:20|2427.45|2427.45|2427.81|2427.81|2427.81|2427.81|2427.45|2427.45|0
1647534210000|2022-03-17 16:23:30|2428.07|2428.07|2428|2428|2428.07|2428.07|2428|2428|0
1647534230000|2022-03-17 16:23:50|2428.14|2428.14|2428.14|2428.14|2428.14|2428.14|2428.14|2428.14|0
1647534240000|2022-03-17 16:24:00|2428|2428|2428.13|2428.13|2428.21|2428.21|2427.92|2427.92|0
1647534250000|2022-03-17 16:24:10|2428.06|2428.06|2428.09|2428.09|2428.09|2428.09|2428.02|2428.02|0
1647534260000|2022-03-17 16:24:20|2428.22|2428.22|2428.13|2428.13|2428.48|2428.48|2428.13|2428.13|0
1647534270000|2022-03-17 16:24:30|2428.07|2428.07|2427.73|2427.73|2428.07|2428.07|2427.73|2427.73|0
1647534290000|2022-03-17 16:24:50|2427.66|2427.66|2427.54|2427.54|2427.66|2427.66|2427.54|2427.54|0
1647534300000|2022-03-17 16:25:00|2427.47|2427.47|2427.24|2427.24|2427.47|2427.47|2427.24|2427.24|0
1647534310000|2022-03-17 16:25:10|2427.08|2427.08|2427.12|2427.12|2427.12|2427.12|2427.08|2427.08|0
1647534320000|2022-03-17 16:25:20|2426.98|2426.98|2427.14|2427.14|2427.14|2427.14|2426.98|2426.98|0
1647534330000|2022-03-17 16:25:30|2427.21|2427.21|2427.67|2427.67|2427.69|2427.69|2427.21|2427.21|0
1647534340000|2022-03-17 16:25:40|2427.51|2427.51|2427.63|2427.63|2427.63|2427.63|2427.51|2427.51|0
1647534350000|2022-03-17 16:25:50|2427.56|2427.56|2427.7|2427.7|2427.7|2427.7|2427.56|2427.56|0
1647534360000|2022-03-17 16:26:00|2427.85|2427.85|2428.07|2428.07|2428.19|2428.19|2427.85|2427.85|0
1647534370000|2022-03-17 16:26:10|2428.13|2428.13|2428.35|2428.35|2428.46|2428.46|2428.13|2428.13|0
1647534380000|2022-03-17 16:26:20|2428.46|2428.46|2428.08|2428.08|2428.53|2428.53|2428.08|2428.08|0
1647534390000|2022-03-17 16:26:30|2427.76|2427.76|2427.69|2427.69|2427.76|2427.76|2427.37|2427.37|0
1647534400000|2022-03-17 16:26:40|2427.61|2427.61|2427.6|2427.6|2427.69|2427.69|2427.53|2427.53|0
1647534410000|2022-03-17 16:26:50|2427.76|2427.76|2427.7|2427.7|2427.87|2427.87|2427.7|2427.7|0
1647534420000|2022-03-17 16:27:00|2427.73|2427.73|2427.76|2427.76|2427.81|2427.81|2427.62|2427.62|0
1647534440000|2022-03-17 16:27:20|2427.69|2427.69|2427.62|2427.62|2427.69|2427.69|2427.49|2427.49|0
1647534450000|2022-03-17 16:27:30|2427.77|2427.77|2427.95|2427.95|2427.98|2427.98|2427.62|2427.62|0
1647534460000|2022-03-17 16:27:40|2427.83|2427.83|2427.83|2427.83|2427.83|2427.83|2427.83|2427.83|0
1647534470000|2022-03-17 16:27:50|2427.9|2427.9|2427.59|2427.59|2427.9|2427.9|2427.48|2427.48|0
1647534480000|2022-03-17 16:28:00|2427.75|2427.75|2428.4|2428.4|2428.4|2428.4|2427.75|2427.75|0
1647534490000|2022-03-17 16:28:10|2428.47|2428.47|2429.06|2429.06|2429.06|2429.06|2428.47|2428.47|0
1647534500000|2022-03-17 16:28:20|2429.18|2429.18|2429.6|2429.6|2429.6|2429.6|2429.18|2429.18|0
1647534510000|2022-03-17 16:28:30|2429.67|2429.67|2430.8|2430.8|2430.8|2430.8|2429.67|2429.67|0
1647534520000|2022-03-17 16:28:40|2430.88|2430.88|2431.39|2431.39|2431.55|2431.55|2430.88|2430.88|0
1647534540000|2022-03-17 16:29:00|2431.72|2431.72|2432.19|2432.19|2432.32|2432.32|2431.65|2431.65|0
1647534550000|2022-03-17 16:29:10|2432.45|2432.45|2432.84|2432.84|2432.84|2432.84|2432.29|2432.29|0
1647534560000|2022-03-17 16:29:20|2432.98|2432.98|2433.17|2433.17|2433.27|2433.27|2432.98|2432.98|0
1647534570000|2022-03-17 16:29:30|2433.24|2433.24|2433.64|2433.64|2433.64|2433.64|2433.21|2433.21|0
1647534580000|2022-03-17 16:29:40|2433.86|2433.86|2433.95|2433.95|2434.27|2434.27|2433.77|2433.77|0
1647534590000|2022-03-17 16:29:50|2434.06|2434.06|2435.03|2435.03|2435.03|2435.03|2434.06|2434.06|0
1647591300000|2022-03-18 08:15:00|2440.66|2440.66|2439.56|2439.56|2440.66|2440.66|2439.56|2439.56|0
1647591310000|2022-03-18 08:15:10|2439.63|2439.63|2438.26|2438.26|2439.63|2439.63|2438.01|2438.01|0
1647591320000|2022-03-18 08:15:20|2438.34|2438.34|2438.37|2438.37|2438.37|2438.37|2438.15|2438.15|0
1647591330000|2022-03-18 08:15:30|2438.69|2438.69|2439.35|2439.35|2439.35|2439.35|2438.69|2438.69|0
1647591340000|2022-03-18 08:15:40|2439.67|2439.67|2438.09|2438.09|2439.67|2439.67|2438.02|2438.02|0
1647591350000|2022-03-18 08:15:50|2438.22|2438.22|2438.09|2438.09|2438.22|2438.22|2438.09|2438.09|0
1647591360000|2022-03-18 08:16:00|2438.34|2438.34|2438.09|2438.09|2438.34|2438.34|2438.09|2438.09|0
1647591370000|2022-03-18 08:16:10|2438.23|2438.23|2438.85|2438.85|2439|2439|2438.23|2438.23|0
1647591380000|2022-03-18 08:16:20|2438.93|2438.93|2438.94|2438.94|2439|2439|2438.93|2438.93|0
1647591390000|2022-03-18 08:16:30|2439.02|2439.02|2439.94|2439.94|2440.03|2440.03|2439.02|2439.02|0
1647591410000|2022-03-18 08:16:50|2440.08|2440.08|2440.44|2440.44|2440.44|2440.44|2440.08|2440.08|0
1647591420000|2022-03-18 08:17:00|2440.62|2440.62|2439.88|2439.88|2440.85|2440.85|2439.88|2439.88|0
1647591430000|2022-03-18 08:17:10|2439.74|2439.74|2439.28|2439.28|2439.89|2439.89|2439.13|2439.13|0
1647591440000|2022-03-18 08:17:20|2439.35|2439.35|2439.58|2439.58|2439.58|2439.58|2439.35|2439.35|0
1647591450000|2022-03-18 08:17:30|2439.52|2439.52|2439.2|2439.2|2439.52|2439.52|2439.2|2439.2|0
1647591460000|2022-03-18 08:17:40|2439.32|2439.32|2439.32|2439.32|2439.32|2439.32|2439.32|2439.32|0
1647591470000|2022-03-18 08:17:50|2439.47|2439.47|2439.47|2439.47|2439.47|2439.47|2439.47|2439.47|0
1647591480000|2022-03-18 08:18:00|2439.82|2439.82|2440.96|2440.96|2440.96|2440.96|2439.82|2439.82|0
1647591490000|2022-03-18 08:18:10|2441.02|2441.02|2441.28|2441.28|2441.28|2441.28|2440.89|2440.89|0
1647591500000|2022-03-18 08:18:20|2440.81|2440.81|2440.65|2440.65|2440.81|2440.81|2440.65|2440.65|0
1647591510000|2022-03-18 08:18:30|2440.03|2440.03|2440|2440|2440.71|2440.71|2439.84|2439.84|0
1647591520000|2022-03-18 08:18:40|2439.7|2439.7|2439.94|2439.94|2439.94|2439.94|2439.7|2439.7|0
1647591530000|2022-03-18 08:18:50|2439.87|2439.87|2440.18|2440.18|2440.18|2440.18|2439.87|2439.87|0
1647591540000|2022-03-18 08:19:00|2440.84|2440.84|2441.83|2441.83|2442.2|2442.2|2440.84|2440.84|0
1647591550000|2022-03-18 08:19:10|2441.96|2441.96|2443.29|2443.29|2443.6|2443.6|2441.96|2441.96|0
1647591560000|2022-03-18 08:19:20|2443.13|2443.13|2442.56|2442.56|2443.13|2443.13|2442.56|2442.56|0
1647591570000|2022-03-18 08:19:30|2442.24|2442.24|2441.92|2441.92|2442.24|2442.24|2441.92|2441.92|0
1647591580000|2022-03-18 08:19:40|2441.99|2441.99|2441.99|2441.99|2441.99|2441.99|2441.99|2441.99|0
1647591590000|2022-03-18 08:19:50|2442.26|2442.26|2441.99|2441.99|2442.26|2442.26|2441.99|2441.99|0
1647591600000|2022-03-18 08:20:00|2441.92|2441.92|2442.2|2442.2|2442.24|2442.24|2441.88|2441.88|0
1647591610000|2022-03-18 08:20:10|2442.14|2442.14|2442.14|2442.14|2442.14|2442.14|2442.14|2442.14|0
1647591620000|2022-03-18 08:20:20|2442.47|2442.47|2442.36|2442.36|2442.47|2442.47|2442.36|2442.36|0
1647591630000|2022-03-18 08:20:30|2442.28|2442.28|2441.67|2441.67|2442.28|2442.28|2441.67|2441.67|0
1647591640000|2022-03-18 08:20:40|2442.34|2442.34|2442.43|2442.43|2442.47|2442.47|2442.34|2442.34|0
1647591660000|2022-03-18 08:21:00|2442.65|2442.65|2442.78|2442.78|2442.78|2442.78|2442.65|2442.65|0
1647591670000|2022-03-18 08:21:10|2442.89|2442.89|2442.89|2442.89|2442.89|2442.89|2442.89|2442.89|0
1647591690000|2022-03-18 08:21:30|2443.04|2443.04|2442.89|2442.89|2443.04|2443.04|2442.66|2442.66|0
1647591700000|2022-03-18 08:21:40|2442.85|2442.85|2443.01|2443.01|2443.01|2443.01|2442.85|2442.85|0
1647591710000|2022-03-18 08:21:50|2442.94|2442.94|2442.94|2442.94|2442.94|2442.94|2442.94|2442.94|0
1647591740000|2022-03-18 08:22:20|2443.28|2443.28|2443.39|2443.39|2443.39|2443.39|2443.28|2443.28|0
1647591750000|2022-03-18 08:22:30|2443.61|2443.61|2443.61|2443.61|2443.61|2443.61|2443.61|2443.61|0
1647591760000|2022-03-18 08:22:40|2443.69|2443.69|2444.21|2444.21|2444.4|2444.4|2443.69|2443.69|0
1647591770000|2022-03-18 08:22:50|2444.66|2444.66|2444.06|2444.06|2444.66|2444.66|2444.06|2444.06|0
1647591790000|2022-03-18 08:23:10|2445.66|2445.66|2446|2446|2446|2446|2445.66|2445.66|0
1647591830000|2022-03-18 08:23:50|2446.28|2446.28|2446.64|2446.64|2446.64|2446.64|2446.21|2446.21|0
1647591840000|2022-03-18 08:24:00|2446.57|2446.57|2447.13|2447.13|2447.35|2447.35|2446.57|2446.57|0
1647591850000|2022-03-18 08:24:10|2447.59|2447.59|2447.36|2447.36|2447.59|2447.59|2447.06|2447.06|0
1647591860000|2022-03-18 08:24:20|2447.63|2447.63|2447.63|2447.63|2447.63|2447.63|2447.63|2447.63|0
1647591870000|2022-03-18 08:24:30|2447.84|2447.84|2447.84|2447.84|2447.84|2447.84|2447.84|2447.84|0
1647591880000|2022-03-18 08:24:40|2448.1|2448.1|2447.84|2447.84|2448.1|2448.1|2447.84|2447.84|0
1647591890000|2022-03-18 08:24:50|2448.1|2448.1|2448.1|2448.1|2448.1|2448.1|2448.1|2448.1|0
1647591900000|2022-03-18 08:25:00|2448.37|2448.37|2448.43|2448.43|2448.65|2448.65|2448.37|2448.37|0
1647591910000|2022-03-18 08:25:10|2448.54|2448.54|2448.41|2448.41|2448.54|2448.54|2448.41|2448.41|0
1647591920000|2022-03-18 08:25:20|2448.15|2448.15|2448.54|2448.54|2448.54|2448.54|2448.15|2448.15|0
1647591930000|2022-03-18 08:25:30|2448.61|2448.61|2448.61|2448.61|2448.61|2448.61|2448.61|2448.61|0
1647591940000|2022-03-18 08:25:40|2448.75|2448.75|2447.75|2447.75|2448.88|2448.88|2447.75|2447.75|0
1647591960000|2022-03-18 08:26:00|2447.96|2447.96|2448.09|2448.09|2448.09|2448.09|2447.96|2447.96|0
1647591980000|2022-03-18 08:26:20|2447.91|2447.91|2447.85|2447.85|2447.91|2447.91|2447.85|2447.85|0
1647591990000|2022-03-18 08:26:30|2447.91|2447.91|2447.07|2447.07|2447.97|2447.97|2447.07|2447.07|0
1647592000000|2022-03-18 08:26:40|2447.2|2447.2|2447.2|2447.2|2447.2|2447.2|2447.2|2447.2|0
1647592010000|2022-03-18 08:26:50|2447.09|2447.09|2447.09|2447.09|2447.09|2447.09|2447.09|2447.09|0
1647592020000|2022-03-18 08:27:00|2447.86|2447.86|2450.02|2450.02|2450.04|2450.04|2447.86|2447.86|0
1647592030000|2022-03-18 08:27:10|2449.96|2449.96|2450|2450|2450|2450|2449.96|2449.96|0
1647592040000|2022-03-18 08:27:20|2449.73|2449.73|2449.51|2449.51|2449.73|2449.73|2449.51|2449.51|0
1647592050000|2022-03-18 08:27:30|2449.99|2449.99|2450.11|2450.11|2450.11|2450.11|2449.99|2449.99|0
1647592060000|2022-03-18 08:27:40|2450.15|2450.15|2450.28|2450.28|2450.28|2450.28|2450.15|2450.15|0
1647592070000|2022-03-18 08:27:50|2450.41|2450.41|2449.94|2449.94|2450.41|2450.41|2449.94|2449.94|0
1647592080000|2022-03-18 08:28:00|2449.69|2449.69|2449.45|2449.45|2449.69|2449.69|2449.42|2449.42|0
1647592090000|2022-03-18 08:28:10|2449.34|2449.34|2450.18|2450.18|2450.18|2450.18|2449.34|2449.34|0
1647592110000|2022-03-18 08:28:30|2450.31|2450.31|2450.84|2450.84|2450.84|2450.84|2450.31|2450.31|0
1647592120000|2022-03-18 08:28:40|2450.96|2450.96|2450.67|2450.67|2450.96|2450.96|2450.48|2450.48|0
1647592130000|2022-03-18 08:28:50|2450.74|2450.74|2450.76|2450.76|2450.76|2450.76|2450.72|2450.72|0
1647592140000|2022-03-18 08:29:00|2450.7|2450.7|2450.31|2450.31|2450.76|2450.76|2450.31|2450.31|0
1647592150000|2022-03-18 08:29:10|2450.74|2450.74|2450.64|2450.64|2450.74|2450.74|2450.64|2450.64|0
1647592170000|2022-03-18 08:29:30|2450.23|2450.23|2450.89|2450.89|2450.89|2450.89|2450.23|2450.23|0
1647592180000|2022-03-18 08:29:40|2450.73|2450.73|2450.66|2450.66|2450.73|2450.73|2450.66|2450.66|0
1647592190000|2022-03-18 08:29:50|2450.5|2450.5|2450.89|2450.89|2450.89|2450.89|2450.5|2450.5|0
1647592200000|2022-03-18 08:30:00|2450.54|2450.54|2450.48|2450.48|2450.54|2450.54|2450.48|2450.48|0
1647592220000|2022-03-18 08:30:20|2450.3|2450.3|2448.66|2448.66|2450.3|2450.3|2448.66|2448.66|0
1647592230000|2022-03-18 08:30:30|2448.6|2448.6|2447.83|2447.83|2448.6|2448.6|2447.81|2447.81|0
1647592250000|2022-03-18 08:30:50|2447.77|2447.77|2447.77|2447.77|2447.77|2447.77|2447.77|2447.77|0
1647592260000|2022-03-18 08:31:00|2447.64|2447.64|2446.89|2446.89|2447.64|2447.64|2446.89|2446.89|0
1647592270000|2022-03-18 08:31:10|2447.29|2447.29|2445.86|2445.86|2447.29|2447.29|2445.86|2445.86|0
1647592280000|2022-03-18 08:31:20|2445.6|2445.6|2445.31|2445.31|2445.6|2445.6|2445.31|2445.31|0
1647592290000|2022-03-18 08:31:30|2445.2|2445.2|2444.29|2444.29|2445.2|2445.2|2443.81|2443.81|0
1647592300000|2022-03-18 08:31:40|2444.51|2444.51|2444.53|2444.53|2444.64|2444.64|2444.51|2444.51|0
1647592310000|2022-03-18 08:31:50|2444.45|2444.45|2443.98|2443.98|2444.45|2444.45|2443.98|2443.98|0
1647592320000|2022-03-18 08:32:00|2444.37|2444.37|2444.37|2444.37|2444.37|2444.37|2444.37|2444.37|0
1647592330000|2022-03-18 08:32:10|2444.44|2444.44|2444.44|2444.44|2444.44|2444.44|2444.44|2444.44|0
1647592350000|2022-03-18 08:32:30|2444.71|2444.71|2445.34|2445.34|2445.34|2445.34|2444.71|2444.71|0
1647592360000|2022-03-18 08:32:40|2445.18|2445.18|2445.45|2445.45|2445.45|2445.45|2445.18|2445.18|0
1647592370000|2022-03-18 08:32:50|2445.34|2445.34|2445.34|2445.34|2445.34|2445.34|2445.34|2445.34|0
1647592380000|2022-03-18 08:33:00|2444.98|2444.98|2443.82|2443.82|2444.98|2444.98|2443.82|2443.82|0
1647592390000|2022-03-18 08:33:10|2443.6|2443.6|2443.62|2443.62|2443.62|2443.62|2443.6|2443.6|0
1647592400000|2022-03-18 08:33:20|2443.77|2443.77|2443.89|2443.89|2443.89|2443.89|2443.77|2443.77|0
1647592420000|2022-03-18 08:33:40|2443.83|2443.83|2443.83|2443.83|2443.83|2443.83|2443.83|2443.83|0
1647592430000|2022-03-18 08:33:50|2444.49|2444.49|2444.68|2444.68|2444.68|2444.68|2444.49|2444.49|0
1647592440000|2022-03-18 08:34:00|2445.32|2445.32|2444.74|2444.74|2445.32|2445.32|2444.74|2444.74|0
1647592450000|2022-03-18 08:34:10|2444.32|2444.32|2443.17|2443.17|2444.32|2444.32|2443.06|2443.06|0
1647592460000|2022-03-18 08:34:20|2443.33|2443.33|2443.33|2443.33|2443.33|2443.33|2443.33|2443.33|0
1647592480000|2022-03-18 08:34:40|2443.58|2443.58|2443.58|2443.58|2443.58|2443.58|2443.58|2443.58|0
1647592490000|2022-03-18 08:34:50|2443.26|2443.26|2443.26|2443.26|2443.26|2443.26|2443.26|2443.26|0
1647592500000|2022-03-18 08:35:00|2443.14|2443.14|2442.75|2442.75|2443.14|2443.14|2442.75|2442.75|0
1647592510000|2022-03-18 08:35:10|2443.55|2443.55|2443.55|2443.55|2443.55|2443.55|2443.55|2443.55|0
1647592520000|2022-03-18 08:35:20|2443.41|2443.41|2443.41|2443.41|2443.41|2443.41|2443.41|2443.41|0
1647592530000|2022-03-18 08:35:30|2443.63|2443.63|2444.11|2444.11|2444.11|2444.11|2443.49|2443.49|0
1647592550000|2022-03-18 08:35:50|2444.16|2444.16|2443.98|2443.98|2444.16|2444.16|2443.98|2443.98|0
1647592560000|2022-03-18 08:36:00|2444.06|2444.06|2443.84|2443.84|2444.06|2444.06|2443.84|2443.84|0
1647592570000|2022-03-18 08:36:10|2443.78|2443.78|2443.07|2443.07|2443.78|2443.78|2442.89|2442.89|0
1647592580000|2022-03-18 08:36:20|2443.21|2443.21|2445.58|2445.58|2445.61|2445.61|2443.21|2443.21|0
1647592590000|2022-03-18 08:36:30|2445.81|2445.81|2445.81|2445.81|2445.81|2445.81|2445.81|2445.81|0
1647592600000|2022-03-18 08:36:40|2445.89|2445.89|2445.92|2445.92|2445.92|2445.92|2445.89|2445.89|0
1647592630000|2022-03-18 08:37:10|2446.24|2446.24|2446.47|2446.47|2446.53|2446.53|2446.24|2446.24|0
1647592640000|2022-03-18 08:37:20|2446.69|2446.69|2446.75|2446.75|2446.75|2446.75|2446.69|2446.69|0
1647592650000|2022-03-18 08:37:30|2446.68|2446.68|2446.68|2446.68|2446.68|2446.68|2446.68|2446.68|0
1647592660000|2022-03-18 08:37:40|2446.74|2446.74|2446.84|2446.84|2446.84|2446.84|2446.43|2446.43|0
1647592680000|2022-03-18 08:38:00|2446.7|2446.7|2445.89|2445.89|2446.7|2446.7|2445.89|2445.89|0
1647592690000|2022-03-18 08:38:10|2445.67|2445.67|2444.79|2444.79|2445.67|2445.67|2444.79|2444.79|0
1647592700000|2022-03-18 08:38:20|2445.06|2445.06|2445.06|2445.06|2445.06|2445.06|2445.06|2445.06|0
1647592740000|2022-03-18 08:39:00|2444.99|2444.99|2444.7|2444.7|2444.99|2444.99|2444.7|2444.7|0
1647592750000|2022-03-18 08:39:10|2444.63|2444.63|2444.66|2444.66|2444.66|2444.66|2444.63|2444.63|0
1647592770000|2022-03-18 08:39:30|2444.73|2444.73|2445.19|2445.19|2445.19|2445.19|2444.73|2444.73|0
1647592780000|2022-03-18 08:39:40|2445.67|2445.67|2445.35|2445.35|2445.67|2445.67|2445.35|2445.35|0
1647592800000|2022-03-18 08:40:00|2445.47|2445.47|2445.53|2445.53|2445.53|2445.53|2445.47|2445.47|0
1647592810000|2022-03-18 08:40:10|2445.77|2445.77|2446.3|2446.3|2446.3|2446.3|2445.77|2445.77|0
1647592820000|2022-03-18 08:40:20|2446.43|2446.43|2446.75|2446.75|2446.75|2446.75|2446.17|2446.17|0
1647592840000|2022-03-18 08:40:40|2447.12|2447.12|2447.18|2447.18|2447.18|2447.18|2447.12|2447.12|0
1647592850000|2022-03-18 08:40:50|2447.04|2447.04|2447.04|2447.04|2447.04|2447.04|2447.04|2447.04|0
1647592860000|2022-03-18 08:41:00|2446.93|2446.93|2446.24|2446.24|2447.12|2447.12|2446.08|2446.08|0
1647592870000|2022-03-18 08:41:10|2446.2|2446.2|2446.2|2446.2|2446.2|2446.2|2446.2|2446.2|0
1647592880000|2022-03-18 08:41:20|2445.88|2445.88|2445.88|2445.88|2445.88|2445.88|2445.76|2445.76|0
1647592890000|2022-03-18 08:41:30|2446.15|2446.15|2446.15|2446.15|2446.15|2446.15|2446.15|2446.15|0
1647592910000|2022-03-18 08:41:50|2446.26|2446.26|2446.26|2446.26|2446.26|2446.26|2446.26|2446.26|0
1647592920000|2022-03-18 08:42:00|2446.33|2446.33|2446.33|2446.33|2446.33|2446.33|2446.33|2446.33|0
1647592930000|2022-03-18 08:42:10|2445.9|2445.9|2444.92|2444.92|2445.9|2445.9|2444.92|2444.92|0
1647592950000|2022-03-18 08:42:30|2445.14|2445.14|2445.14|2445.14|2445.14|2445.14|2445.14|2445.14|0
1647592960000|2022-03-18 08:42:40|2444.98|2444.98|2444.98|2444.98|2444.98|2444.98|2444.98|2444.98|0
1647592970000|2022-03-18 08:42:50|2445.3|2445.3|2445.3|2445.3|2445.3|2445.3|2445.3|2445.3|0
1647592980000|2022-03-18 08:43:00|2445.62|2445.62|2445.44|2445.44|2445.62|2445.62|2445.44|2445.44|0
1647592990000|2022-03-18 08:43:10|2445.4|2445.4|2445.4|2445.4|2445.4|2445.4|2445.4|2445.4|0
1647593000000|2022-03-18 08:43:20|2445.53|2445.53|2445.53|2445.53|2445.53|2445.53|2445.53|2445.53|0
1647593030000|2022-03-18 08:43:50|2445.65|2445.65|2445.78|2445.78|2445.78|2445.78|2445.65|2445.65|0
1647593040000|2022-03-18 08:44:00|2446.42|2446.42|2446.42|2446.42|2446.42|2446.42|2446.42|2446.42|0
1647593050000|2022-03-18 08:44:10|2446.34|2446.34|2446.26|2446.26|2446.34|2446.34|2446.26|2446.26|0
1647593060000|2022-03-18 08:44:20|2446.29|2446.29|2446.33|2446.33|2446.33|2446.33|2446.29|2446.29|0
1647593070000|2022-03-18 08:44:30|2446.2|2446.2|2446.17|2446.17|2446.37|2446.37|2446.13|2446.13|0
1647593080000|2022-03-18 08:44:40|2446.3|2446.3|2446.44|2446.44|2446.44|2446.44|2446.3|2446.3|0
1647593090000|2022-03-18 08:44:50|2446.58|2446.58|2446.67|2446.67|2446.67|2446.67|2446.58|2446.58|0
1647593100000|2022-03-18 08:45:00|2446.75|2446.75|2446.51|2446.51|2446.75|2446.75|2446.51|2446.51|0
1647593110000|2022-03-18 08:45:10|2446.46|2446.46|2446.46|2446.46|2446.46|2446.46|2446.46|2446.46|0
1647593130000|2022-03-18 08:45:30|2446.32|2446.32|2446.32|2446.32|2446.32|2446.32|2446.32|2446.32|0
1647593140000|2022-03-18 08:45:40|2446.2|2446.2|2446.2|2446.2|2446.2|2446.2|2446.2|2446.2|0
1647593150000|2022-03-18 08:45:50|2446.33|2446.33|2446.33|2446.33|2446.33|2446.33|2446.33|2446.33|0
1647593160000|2022-03-18 08:46:00|2446.49|2446.49|2446.49|2446.49|2446.49|2446.49|2446.49|2446.49|0
1647593170000|2022-03-18 08:46:10|2446.19|2446.19|2446.03|2446.03|2446.19|2446.19|2446.03|2446.03|0
1647593180000|2022-03-18 08:46:20|2446.06|2446.06|2446.58|2446.58|2446.58|2446.58|2446.06|2446.06|0
1647593190000|2022-03-18 08:46:30|2446.4|2446.4|2446.28|2446.28|2446.4|2446.4|2446.28|2446.28|0
1647593210000|2022-03-18 08:46:50|2446.24|2446.24|2446.24|2446.24|2446.24|2446.24|2446.24|2446.24|0
1647593230000|2022-03-18 08:47:10|2445.98|2445.98|2445.98|2445.98|2445.98|2445.98|2445.98|2445.98|0
1647593240000|2022-03-18 08:47:20|2445.71|2445.71|2445.71|2445.71|2445.71|2445.71|2445.71|2445.71|0
1647593250000|2022-03-18 08:47:30|2445.75|2445.75|2445.75|2445.75|2445.75|2445.75|2445.75|2445.75|0
1647593260000|2022-03-18 08:47:40|2445.87|2445.87|2446.64|2446.64|2446.64|2446.64|2445.87|2445.87|0
1647593280000|2022-03-18 08:48:00|2446.78|2446.78|2447.5|2447.5|2447.5|2447.5|2446.78|2446.78|0
1647593290000|2022-03-18 08:48:10|2447.43|2447.43|2448.32|2448.32|2448.32|2448.32|2447.43|2447.43|0
1647593300000|2022-03-18 08:48:20|2448.55|2448.55|2448.22|2448.22|2448.55|2448.55|2448.22|2448.22|0
1647593310000|2022-03-18 08:48:30|2447.93|2447.93|2444.54|2444.54|2447.93|2447.93|2444.07|2444.07|0
1647593320000|2022-03-18 08:48:40|2444.58|2444.58|2445.6|2445.6|2445.62|2445.62|2444.58|2444.58|0
1647593340000|2022-03-18 08:49:00|2445.44|2445.44|2445.74|2445.74|2445.74|2445.74|2445.44|2445.44|0
1647593350000|2022-03-18 08:49:10|2445.86|2445.86|2446.02|2446.02|2446.02|2446.02|2445.86|2445.86|0
1647593360000|2022-03-18 08:49:20|2446.09|2446.09|2446.09|2446.09|2446.09|2446.09|2446.09|2446.09|0
1647593370000|2022-03-18 08:49:30|2445.78|2445.78|2445.32|2445.32|2445.91|2445.91|2445.32|2445.32|0
1647593380000|2022-03-18 08:49:40|2445.17|2445.17|2444.68|2444.68|2445.17|2445.17|2444.68|2444.68|0
1647593390000|2022-03-18 08:49:50|2444.36|2444.36|2444.28|2444.28|2444.36|2444.36|2444.23|2444.23|0
1647593400000|2022-03-18 08:50:00|2444.76|2444.76|2444.76|2444.76|2444.76|2444.76|2444.76|2444.76|0
1647593420000|2022-03-18 08:50:20|2445.16|2445.16|2444.99|2444.99|2445.16|2445.16|2444.99|2444.99|0
1647593440000|2022-03-18 08:50:40|2445.05|2445.05|2444.81|2444.81|2445.05|2445.05|2444.81|2444.81|0
1647593450000|2022-03-18 08:50:50|2444.77|2444.77|2444.3|2444.3|2444.77|2444.77|2444.3|2444.3|0
1647593470000|2022-03-18 08:51:10|2444.17|2444.17|2444.1|2444.1|2444.24|2444.24|2444.1|2444.1|0
1647593480000|2022-03-18 08:51:20|2444.03|2444.03|2444.03|2444.03|2444.03|2444.03|2444.03|2444.03|0
1647593490000|2022-03-18 08:51:30|2443.97|2443.97|2443.91|2443.91|2443.97|2443.97|2443.78|2443.78|0
1647593500000|2022-03-18 08:51:40|2443.81|2443.81|2443.81|2443.81|2443.81|2443.81|2443.81|2443.81|0
1647593510000|2022-03-18 08:51:50|2444.21|2444.21|2444.08|2444.08|2444.21|2444.21|2444.08|2444.08|0
1647593520000|2022-03-18 08:52:00|2444.02|2444.02|2443.71|2443.71|2444.06|2444.06|2443.71|2443.71|0
1647593530000|2022-03-18 08:52:10|2443.68|2443.68|2443.68|2443.68|2443.68|2443.68|2443.68|2443.68|0
1647593540000|2022-03-18 08:52:20|2443.62|2443.62|2443.62|2443.62|2443.62|2443.62|2443.62|2443.62|0
1647593550000|2022-03-18 08:52:30|2443.78|2443.78|2444.13|2444.13|2444.13|2444.13|2443.75|2443.75|0
1647593560000|2022-03-18 08:52:40|2444.4|2444.4|2444.43|2444.43|2444.43|2444.43|2444.4|2444.4|0
1647593570000|2022-03-18 08:52:50|2444.62|2444.62|2444.62|2444.62|2444.62|2444.62|2444.62|2444.62|0
1647593580000|2022-03-18 08:53:00|2444.43|2444.43|2444.06|2444.06|2444.43|2444.43|2444.06|2444.06|0
1647593600000|2022-03-18 08:53:20|2442.38|2442.38|2441.98|2441.98|2442.38|2442.38|2441.98|2441.98|0
1647593610000|2022-03-18 08:53:30|2442.04|2442.04|2442.04|2442.04|2442.04|2442.04|2442.04|2442.04|0
1647593620000|2022-03-18 08:53:40|2442.15|2442.15|2442.41|2442.41|2442.41|2442.41|2442.15|2442.15|0
1647593630000|2022-03-18 08:53:50|2442.46|2442.46|2442.46|2442.46|2442.46|2442.46|2442.46|2442.46|0
1647593640000|2022-03-18 08:54:00|2442.57|2442.57|2442.57|2442.57|2442.57|2442.57|2442.57|2442.57|0
1647593650000|2022-03-18 08:54:10|2443.01|2443.01|2444.18|2444.18|2444.19|2444.19|2443.01|2443.01|0
1647593660000|2022-03-18 08:54:20|2444.12|2444.12|2444.06|2444.06|2444.12|2444.12|2444.06|2444.06|0
1647593680000|2022-03-18 08:54:40|2443.88|2443.88|2443.8|2443.8|2443.93|2443.93|2443.8|2443.8|0
1647593690000|2022-03-18 08:54:50|2443.74|2443.74|2443.74|2443.74|2443.74|2443.74|2443.74|2443.74|0
1647593700000|2022-03-18 08:55:00|2443.66|2443.66|2443.61|2443.61|2443.66|2443.66|2443.61|2443.61|0
1647593730000|2022-03-18 08:55:30|2443.91|2443.91|2443.91|2443.91|2443.91|2443.91|2443.91|2443.91|0
1647593760000|2022-03-18 08:56:00|2444.18|2444.18|2444.61|2444.61|2444.61|2444.61|2444.18|2444.18|0
1647593770000|2022-03-18 08:56:10|2445.24|2445.24|2445.4|2445.4|2445.4|2445.4|2445.24|2445.24|0
1647593800000|2022-03-18 08:56:40|2445.8|2445.8|2446.07|2446.07|2446.07|2446.07|2445.8|2445.8|0
1647593810000|2022-03-18 08:56:50|2446.21|2446.21|2446.07|2446.07|2446.21|2446.21|2446.07|2446.07|0
1647593840000|2022-03-18 08:57:20|2446.54|2446.54|2446.54|2446.54|2446.54|2446.54|2446.54|2446.54|0
1647593850000|2022-03-18 08:57:30|2446.6|2446.6|2446.6|2446.6|2446.6|2446.6|2446.6|2446.6|0
1647593880000|2022-03-18 08:58:00|2446.63|2446.63|2446.63|2446.63|2446.63|2446.63|2446.63|2446.63|0
1647593890000|2022-03-18 08:58:10|2446.73|2446.73|2446.73|2446.73|2446.73|2446.73|2446.73|2446.73|0
1647593900000|2022-03-18 08:58:20|2446.99|2446.99|2446.99|2446.99|2446.99|2446.99|2446.99|2446.99|0
1647593910000|2022-03-18 08:58:30|2446.73|2446.73|2446.73|2446.73|2446.73|2446.73|2446.73|2446.73|0
1647593920000|2022-03-18 08:58:40|2446.84|2446.84|2446.84|2446.84|2446.84|2446.84|2446.84|2446.84|0
1647593940000|2022-03-18 08:59:00|2446.52|2446.52|2445.14|2445.14|2446.52|2446.52|2444.98|2444.98|0
1647593950000|2022-03-18 08:59:10|2445.29|2445.29|2445.29|2445.29|2445.29|2445.29|2445.29|2445.29|0
1647593970000|2022-03-18 08:59:30|2445.17|2445.17|2445.17|2445.17|2445.17|2445.17|2445.17|2445.17|0
1647593990000|2022-03-18 08:59:50|2445.45|2445.45|2445.87|2445.87|2445.87|2445.87|2445.45|2445.45|0
1647594000000|2022-03-18 09:00:00|2445.93|2445.93|2447.57|2447.57|2447.57|2447.57|2445.93|2445.93|0
1647594010000|2022-03-18 09:00:10|2447.63|2447.63|2447.76|2447.76|2447.76|2447.76|2447.63|2447.63|0
1647594020000|2022-03-18 09:00:20|2447.82|2447.82|2447.82|2447.82|2447.82|2447.82|2447.82|2447.82|0
1647594030000|2022-03-18 09:00:30|2447.95|2447.95|2447.95|2447.95|2447.95|2447.95|2447.95|2447.95|0
1647594040000|2022-03-18 09:00:40|2448.01|2448.01|2448.14|2448.14|2448.14|2448.14|2448.01|2448.01|0
1647594050000|2022-03-18 09:00:50|2448|2448|2447.87|2447.87|2448|2448|2447.87|2447.87|0
1647594060000|2022-03-18 09:01:00|2447.55|2447.55|2447.55|2447.55|2447.55|2447.55|2447.55|2447.55|0
1647594100000|2022-03-18 09:01:40|2448.09|2448.09|2447.96|2447.96|2448.09|2448.09|2447.96|2447.96|0
1647594120000|2022-03-18 09:02:00|2448.22|2448.22|2448.36|2448.36|2448.36|2448.36|2448.22|2448.22|0
1647594130000|2022-03-18 09:02:10|2448.92|2448.92|2448.92|2448.92|2449.26|2449.26|2448.92|2448.92|0
1647594140000|2022-03-18 09:02:20|2449.14|2449.14|2449.44|2449.44|2449.44|2449.44|2449.14|2449.14|0
1647594150000|2022-03-18 09:02:30|2449.52|2449.52|2449.52|2449.52|2449.52|2449.52|2449.52|2449.52|0
1647594160000|2022-03-18 09:02:40|2449.36|2449.36|2449.36|2449.36|2449.36|2449.36|2449.36|2449.36|0
1647594170000|2022-03-18 09:02:50|2449.61|2449.61|2449.61|2449.61|2449.61|2449.61|2449.61|2449.61|0
1647594180000|2022-03-18 09:03:00|2449.87|2449.87|2450.27|2450.27|2450.27|2450.27|2449.87|2449.87|0
1647594190000|2022-03-18 09:03:10|2450.39|2450.39|2450.33|2450.33|2450.39|2450.39|2450.33|2450.33|0
1647594200000|2022-03-18 09:03:20|2450.56|2450.56|2450.56|2450.56|2450.56|2450.56|2450.56|2450.56|0
1647594210000|2022-03-18 09:03:30|2451.06|2451.06|2450.99|2450.99|2451.06|2451.06|2450.99|2450.99|0
1647594240000|2022-03-18 09:04:00|2451.02|2451.02|2451.25|2451.25|2451.25|2451.25|2451.02|2451.02|0
1647594250000|2022-03-18 09:04:10|2451.31|2451.31|2451.31|2451.31|2451.31|2451.31|2451.31|2451.31|0
1647594270000|2022-03-18 09:04:30|2452.26|2452.26|2452.26|2452.26|2452.26|2452.26|2452.26|2452.26|0
1647594300000|2022-03-18 09:05:00|2452.48|2452.48|2452.48|2452.48|2452.48|2452.48|2452.48|2452.48|0
1647594310000|2022-03-18 09:05:10|2452.35|2452.35|2452.1|2452.1|2452.35|2452.35|2452.1|2452.1|0
1647594320000|2022-03-18 09:05:20|2451.46|2451.46|2449.31|2449.31|2451.46|2451.46|2449.14|2449.14|0
1647594330000|2022-03-18 09:05:30|2449.45|2449.45|2449.58|2449.58|2449.58|2449.58|2449.45|2449.45|0
1647594340000|2022-03-18 09:05:40|2449.91|2449.91|2450.1|2450.1|2450.1|2450.1|2449.75|2449.75|0
1647594360000|2022-03-18 09:06:00|2449.7|2449.7|2449.77|2449.77|2449.84|2449.84|2449.7|2449.7|0
1647594370000|2022-03-18 09:06:10|2449.63|2449.63|2449.89|2449.89|2449.89|2449.89|2449.5|2449.5|0
1647594390000|2022-03-18 09:06:30|2450.03|2450.03|2450.1|2450.1|2450.1|2450.1|2450.03|2450.03|0
1647594440000|2022-03-18 09:07:20|2449.99|2449.99|2450.3|2450.3|2450.3|2450.3|2449.99|2449.99|0
1647594450000|2022-03-18 09:07:30|2450.36|2450.36|2450.44|2450.44|2450.44|2450.44|2450.36|2450.36|0
1647594460000|2022-03-18 09:07:40|2450.76|2450.76|2450.76|2450.76|2450.76|2450.76|2450.76|2450.76|0
1647594500000|2022-03-18 09:08:20|2450.73|2450.73|2450.73|2450.73|2450.73|2450.73|2450.73|2450.73|0
1647594520000|2022-03-18 09:08:40|2450.46|2450.46|2450.46|2450.46|2450.46|2450.46|2450.46|2450.46|0
1647594530000|2022-03-18 09:08:50|2450.53|2450.53|2450.53|2450.53|2450.53|2450.53|2450.53|2450.53|0
1647594540000|2022-03-18 09:09:00|2450.92|2450.92|2451.32|2451.32|2451.32|2451.32|2450.92|2450.92|0
1647594550000|2022-03-18 09:09:10|2451.16|2451.16|2451.16|2451.16|2451.16|2451.16|2451.16|2451.16|0
1647594570000|2022-03-18 09:09:30|2451.08|2451.08|2450.99|2450.99|2451.1|2451.1|2450.79|2450.79|0
1647594580000|2022-03-18 09:09:40|2450.85|2450.85|2450.14|2450.14|2450.85|2450.85|2450.14|2450.14|0
1647594590000|2022-03-18 09:09:50|2450.28|2450.28|2450.13|2450.13|2450.39|2450.39|2450.13|2450.13|0
1647594600000|2022-03-18 09:10:00|2450.01|2450.01|2450.2|2450.2|2450.2|2450.2|2449.88|2449.88|0
1647594620000|2022-03-18 09:10:20|2449.72|2449.72|2449.72|2449.72|2449.72|2449.72|2449.72|2449.72|0
1647594640000|2022-03-18 09:10:40|2449.58|2449.58|2448.81|2448.81|2449.58|2449.58|2448.81|2448.81|0
1647594650000|2022-03-18 09:10:50|2448.74|2448.74|2448.63|2448.63|2448.74|2448.74|2448.63|2448.63|0
1647594660000|2022-03-18 09:11:00|2448.57|2448.57|2448.43|2448.43|2448.57|2448.57|2448.43|2448.43|0
1647594670000|2022-03-18 09:11:10|2448.27|2448.27|2448.08|2448.08|2448.27|2448.27|2448.08|2448.08|0
1647594680000|2022-03-18 09:11:20|2448|2448|2448.27|2448.27|2448.27|2448.27|2448|2448|0
1647594690000|2022-03-18 09:11:30|2448.35|2448.35|2448.43|2448.43|2448.43|2448.43|2448.35|2448.35|0
1647594700000|2022-03-18 09:11:40|2448.5|2448.5|2448.5|2448.5|2448.5|2448.5|2448.5|2448.5|0
1647594710000|2022-03-18 09:11:50|2448.98|2448.98|2448.98|2448.98|2448.98|2448.98|2448.98|2448.98|0
1647594720000|2022-03-18 09:12:00|2449.29|2449.29|2449.14|2449.14|2449.29|2449.29|2449.14|2449.14|0
1647594730000|2022-03-18 09:12:10|2449.27|2449.27|2449.34|2449.34|2449.34|2449.34|2449.27|2449.27|0
1647594740000|2022-03-18 09:12:20|2449.42|2449.42|2449.4|2449.4|2449.56|2449.56|2449.24|2449.24|0
1647594750000|2022-03-18 09:12:30|2449.48|2449.48|2449.7|2449.7|2449.78|2449.78|2449.48|2449.48|0
1647594760000|2022-03-18 09:12:40|2449.94|2449.94|2449.74|2449.74|2449.94|2449.94|2449.74|2449.74|0
1647594790000|2022-03-18 09:13:10|2449.82|2449.82|2449.82|2449.82|2449.82|2449.82|2449.82|2449.82|0
1647594800000|2022-03-18 09:13:20|2449.93|2449.93|2449.93|2449.93|2449.93|2449.93|2449.93|2449.93|0
1647594810000|2022-03-18 09:13:30|2449.99|2449.99|2449.99|2449.99|2449.99|2449.99|2449.99|2449.99|0
1647594860000|2022-03-18 09:14:20|2450.22|2450.22|2450.55|2450.55|2450.86|2450.86|2450.22|2450.22|0
1647594870000|2022-03-18 09:14:30|2450.15|2450.15|2450.15|2450.15|2450.15|2450.15|2450.15|2450.15|0
1647594880000|2022-03-18 09:14:40|2450.47|2450.47|2450.47|2450.47|2450.47|2450.47|2450.47|2450.47|0
1647594890000|2022-03-18 09:14:50|2450.53|2450.53|2450.53|2450.53|2450.53|2450.53|2450.53|2450.53|0
1647594900000|2022-03-18 09:15:00|2450.6|2450.6|2450.34|2450.34|2450.67|2450.67|2450.34|2450.34|0
1647594910000|2022-03-18 09:15:10|2450.19|2450.19|2450.19|2450.19|2450.19|2450.19|2450.19|2450.19|0
1647594920000|2022-03-18 09:15:20|2450.35|2450.35|2450.64|2450.64|2450.64|2450.64|2450.35|2450.35|0
1647594950000|2022-03-18 09:15:50|2450.5|2450.5|2450.5|2450.5|2450.5|2450.5|2450.5|2450.5|0
1647594960000|2022-03-18 09:16:00|2450.62|2450.62|2450.62|2450.62|2450.62|2450.62|2450.62|2450.62|0
1647594990000|2022-03-18 09:16:30|2450.69|2450.69|2449.9|2449.9|2450.69|2450.69|2449.9|2449.9|0
1647595000000|2022-03-18 09:16:40|2449.98|2449.98|2449.98|2449.98|2449.98|2449.98|2449.98|2449.98|0
1647595010000|2022-03-18 09:16:50|2449.93|2449.93|2449.93|2449.93|2449.93|2449.93|2449.93|2449.93|0
1647595020000|2022-03-18 09:17:00|2449.87|2449.87|2449.87|2449.87|2449.87|2449.87|2449.87|2449.87|0
1647595030000|2022-03-18 09:17:10|2449.79|2449.79|2449.08|2449.08|2449.79|2449.79|2449.08|2449.08|0
1647595040000|2022-03-18 09:17:20|2448.92|2448.92|2448.44|2448.44|2448.92|2448.92|2448.44|2448.44|0
1647595050000|2022-03-18 09:17:30|2448.23|2448.23|2448.23|2448.23|2448.23|2448.23|2448.23|2448.23|0
1647595080000|2022-03-18 09:18:00|2448.12|2448.12|2449.81|2449.81|2449.81|2449.81|2447.89|2447.89|0
1647595090000|2022-03-18 09:18:10|2449.59|2449.59|2450.35|2450.35|2450.35|2450.35|2449.59|2449.59|0
1647595100000|2022-03-18 09:18:20|2450.43|2450.43|2450.43|2450.43|2450.43|2450.43|2450.43|2450.43|0
1647595130000|2022-03-18 09:18:50|2450.4|2450.4|2450.2|2450.2|2450.4|2450.4|2450.2|2450.2|0
1647595140000|2022-03-18 09:19:00|2449.94|2449.94|2449.8|2449.8|2449.94|2449.94|2449.8|2449.8|0
1647595150000|2022-03-18 09:19:10|2449.66|2449.66|2449.66|2449.66|2449.66|2449.66|2449.66|2449.66|0
1647595180000|2022-03-18 09:19:40|2449.78|2449.78|2449.78|2449.78|2449.78|2449.78|2449.78|2449.78|0
1647595210000|2022-03-18 09:20:10|2449.96|2449.96|2450.14|2450.14|2450.14|2450.14|2449.96|2449.96|0
1647595220000|2022-03-18 09:20:20|2450.2|2450.2|2450.33|2450.33|2450.33|2450.33|2450.2|2450.2|0
1647595230000|2022-03-18 09:20:30|2450.15|2450.15|2450.15|2450.15|2450.15|2450.15|2450.15|2450.15|0
1647595270000|2022-03-18 09:21:10|2450.02|2450.02|2449.73|2449.73|2450.02|2450.02|2449.73|2449.73|0
1647595280000|2022-03-18 09:21:20|2449.67|2449.67|2449.79|2449.79|2449.79|2449.79|2449.67|2449.67|0
1647595300000|2022-03-18 09:21:40|2449.93|2449.93|2449.93|2449.93|2449.93|2449.93|2449.93|2449.93|0
1647595310000|2022-03-18 09:21:50|2450|2450|2450.98|2450.98|2451.12|2451.12|2450|2450|0
1647595320000|2022-03-18 09:22:00|2450.87|2450.87|2450.65|2450.65|2450.87|2450.87|2450.65|2450.65|0
1647595330000|2022-03-18 09:22:10|2450.86|2450.86|2450.1|2450.1|2450.86|2450.86|2450.1|2450.1|0
1647595340000|2022-03-18 09:22:20|2450.21|2450.21|2449.65|2449.65|2450.21|2450.21|2449.65|2449.65|0
1647595350000|2022-03-18 09:22:30|2449.46|2449.46|2449.09|2449.09|2449.57|2449.57|2449.09|2449.09|0
1647595360000|2022-03-18 09:22:40|2448.97|2448.97|2448.97|2448.97|2448.97|2448.97|2448.97|2448.97|0
1647595370000|2022-03-18 09:22:50|2449.05|2449.05|2448.82|2448.82|2449.05|2449.05|2448.82|2448.82|0
1647595400000|2022-03-18 09:23:20|2448.93|2448.93|2448.93|2448.93|2448.93|2448.93|2448.93|2448.93|0
1647595410000|2022-03-18 09:23:30|2448.8|2448.8|2448.42|2448.42|2448.8|2448.8|2448.42|2448.42|0
1647595450000|2022-03-18 09:24:10|2448.35|2448.35|2448.35|2448.35|2448.35|2448.35|2448.35|2448.35|0
1647595460000|2022-03-18 09:24:20|2448.2|2448.2|2448.11|2448.11|2448.2|2448.2|2448.06|2448.06|0
1647595470000|2022-03-18 09:24:30|2447.85|2447.85|2447.85|2447.85|2447.85|2447.85|2447.85|2447.85|0
1647595500000|2022-03-18 09:25:00|2447.98|2447.98|2447.62|2447.62|2447.98|2447.98|2447.62|2447.62|0
1647595510000|2022-03-18 09:25:10|2447.47|2447.47|2447.47|2447.47|2447.47|2447.47|2447.47|2447.47|0
1647595520000|2022-03-18 09:25:20|2447.73|2447.73|2447.73|2447.73|2447.73|2447.73|2447.73|2447.73|0
1647595530000|2022-03-18 09:25:30|2447.87|2447.87|2447.87|2447.87|2447.87|2447.87|2447.87|2447.87|0
1647595540000|2022-03-18 09:25:40|2448|2448|2447.43|2447.43|2448|2448|2447.11|2447.11|0
1647595560000|2022-03-18 09:26:00|2447.55|2447.55|2447.7|2447.7|2447.7|2447.7|2447.55|2447.55|0
1647595570000|2022-03-18 09:26:10|2447.54|2447.54|2446.89|2446.89|2447.54|2447.54|2446.89|2446.89|0
1647595580000|2022-03-18 09:26:20|2446.41|2446.41|2446.34|2446.34|2446.41|2446.41|2446.34|2446.34|0
1647595600000|2022-03-18 09:26:40|2446.39|2446.39|2446.39|2446.39|2446.39|2446.39|2446.39|2446.39|0
1647595620000|2022-03-18 09:27:00|2446.24|2446.24|2445.62|2445.62|2446.24|2446.24|2445.62|2445.62|0
1647595630000|2022-03-18 09:27:10|2444.92|2444.92|2444.72|2444.72|2444.92|2444.92|2444.72|2444.72|0
1647595640000|2022-03-18 09:27:20|2444.88|2444.88|2445.14|2445.14|2445.14|2445.14|2444.88|2444.88|0
1647595650000|2022-03-18 09:27:30|2445.22|2445.22|2445.22|2445.22|2445.22|2445.22|2445.22|2445.22|0
1647595670000|2022-03-18 09:27:50|2445.01|2445.01|2444.56|2444.56|2445.01|2445.01|2444.56|2444.56|0
1647595680000|2022-03-18 09:28:00|2445.84|2445.84|2445.84|2445.84|2445.84|2445.84|2445.84|2445.84|0
1647595700000|2022-03-18 09:28:20|2446.15|2446.15|2446.2|2446.2|2446.27|2446.27|2446.15|2446.15|0
1647595710000|2022-03-18 09:28:30|2446.27|2446.27|2446.34|2446.34|2446.42|2446.42|2446.27|2446.27|0
1647595730000|2022-03-18 09:28:50|2446.27|2446.27|2446.27|2446.27|2446.27|2446.27|2446.27|2446.27|0
1647595740000|2022-03-18 09:29:00|2446.12|2446.12|2446.12|2446.12|2446.12|2446.12|2446.12|2446.12|0
1647595790000|2022-03-18 09:29:50|2445.85|2445.85|2445.85|2445.85|2445.85|2445.85|2445.85|2445.85|0
1647595800000|2022-03-18 09:30:00|2446.04|2446.04|2446.04|2446.04|2446.04|2446.04|2446.04|2446.04|0
1647595810000|2022-03-18 09:30:10|2446.5|2446.5|2448.62|2448.62|2449.4|2449.4|2446.36|2446.36|0
1647595820000|2022-03-18 09:30:20|2448.39|2448.39|2447.86|2447.86|2448.39|2448.39|2447.86|2447.86|0
1647595830000|2022-03-18 09:30:30|2447.92|2447.92|2447.22|2447.22|2447.92|2447.92|2447.22|2447.22|0
1647595840000|2022-03-18 09:30:40|2447.12|2447.12|2444.35|2444.35|2447.12|2447.12|2444.17|2444.17|0
1647595850000|2022-03-18 09:30:50|2444.51|2444.51|2444.51|2444.51|2444.51|2444.51|2444.51|2444.51|0
1647595860000|2022-03-18 09:31:00|2444.69|2444.69|2445.18|2445.18|2445.18|2445.18|2444.69|2444.69|0
1647595870000|2022-03-18 09:31:10|2445.57|2445.57|2448.26|2448.26|2448.26|2448.26|2445.57|2445.57|0
1647595890000|2022-03-18 09:31:30|2447.92|2447.92|2447.77|2447.77|2447.92|2447.92|2447.77|2447.77|0
1647595900000|2022-03-18 09:31:40|2447.69|2447.69|2447.66|2447.66|2447.69|2447.69|2447.66|2447.66|0
1647595910000|2022-03-18 09:31:50|2447.58|2447.58|2447.9|2447.9|2447.9|2447.9|2447.58|2447.58|0
1647595930000|2022-03-18 09:32:10|2448.04|2448.04|2447.84|2447.84|2448.04|2448.04|2447.78|2447.78|0
1647595940000|2022-03-18 09:32:20|2447.61|2447.61|2447.61|2447.61|2447.61|2447.61|2447.61|2447.61|0
1647595980000|2022-03-18 09:33:00|2447.75|2447.75|2447.75|2447.75|2447.75|2447.75|2447.75|2447.75|0
1647596030000|2022-03-18 09:33:50|2447.27|2447.27|2447.27|2447.27|2447.27|2447.27|2447.27|2447.27|0
1647596040000|2022-03-18 09:34:00|2447.5|2447.5|2447.61|2447.61|2447.61|2447.61|2447.5|2447.5|0
1647596060000|2022-03-18 09:34:20|2447.55|2447.55|2446.4|2446.4|2447.55|2447.55|2446.4|2446.4|0
1647596070000|2022-03-18 09:34:30|2446.17|2446.17|2446.17|2446.17|2446.17|2446.17|2446.17|2446.17|0
1647596080000|2022-03-18 09:34:40|2446.1|2446.1|2446.42|2446.42|2446.42|2446.42|2446.1|2446.1|0
1647596110000|2022-03-18 09:35:10|2446.28|2446.28|2445.96|2445.96|2446.28|2446.28|2445.96|2445.96|0
1647596120000|2022-03-18 09:35:20|2446.02|2446.02|2446.02|2446.02|2446.02|2446.02|2446.02|2446.02|0
1647596160000|2022-03-18 09:36:00|2445.84|2445.84|2445.84|2445.84|2445.84|2445.84|2445.84|2445.84|0
1647596190000|2022-03-18 09:36:30|2445.97|2445.97|2445.97|2445.97|2445.97|2445.97|2445.97|2445.97|0
1647596200000|2022-03-18 09:36:40|2445.84|2445.84|2445.84|2445.84|2445.84|2445.84|2445.84|2445.84|0
1647596220000|2022-03-18 09:37:00|2446.32|2446.32|2445.92|2445.92|2446.32|2446.32|2445.92|2445.92|0
1647596230000|2022-03-18 09:37:10|2445.76|2445.76|2445.25|2445.25|2445.76|2445.76|2445.25|2445.25|0
1647596240000|2022-03-18 09:37:20|2444.67|2444.67|2443.64|2443.64|2444.67|2444.67|2443.64|2443.64|0
1647596270000|2022-03-18 09:37:50|2443.45|2443.45|2443.45|2443.45|2443.45|2443.45|2443.45|2443.45|0
1647596280000|2022-03-18 09:38:00|2443.49|2443.49|2443.49|2443.49|2443.49|2443.49|2443.49|2443.49|0
1647596290000|2022-03-18 09:38:10|2443.36|2443.36|2443.36|2443.36|2443.36|2443.36|2443.36|2443.36|0
1647596300000|2022-03-18 09:38:20|2443.29|2443.29|2443.29|2443.29|2443.29|2443.29|2443.29|2443.29|0
1647596310000|2022-03-18 09:38:30|2443.52|2443.52|2443.73|2443.73|2443.73|2443.73|2443.52|2443.52|0
1647596320000|2022-03-18 09:38:40|2444.21|2444.21|2443.94|2443.94|2444.21|2444.21|2443.94|2443.94|0
1647596350000|2022-03-18 09:39:10|2444.06|2444.06|2443.83|2443.83|2444.06|2444.06|2443.83|2443.83|0
1647596360000|2022-03-18 09:39:20|2443.78|2443.78|2443.63|2443.63|2443.78|2443.78|2443.63|2443.63|0
1647596380000|2022-03-18 09:39:40|2443.52|2443.52|2443.52|2443.52|2443.52|2443.52|2443.52|2443.52|0
1647596410000|2022-03-18 09:40:10|2443.4|2443.4|2443.37|2443.37|2443.58|2443.58|2443.37|2443.37|0
1647596430000|2022-03-18 09:40:30|2443.5|2443.5|2443.49|2443.49|2443.5|2443.5|2443.37|2443.37|0
1647596440000|2022-03-18 09:40:40|2443.62|2443.62|2443.93|2443.93|2443.93|2443.93|2443.62|2443.62|0
1647596450000|2022-03-18 09:40:50|2443.8|2443.8|2443.66|2443.66|2443.8|2443.8|2443.66|2443.66|0
1647596460000|2022-03-18 09:41:00|2443.82|2443.82|2444.12|2444.12|2444.12|2444.12|2443.82|2443.82|0
1647596470000|2022-03-18 09:41:10|2443.81|2443.81|2443.81|2443.81|2443.81|2443.81|2443.81|2443.81|0
1647596480000|2022-03-18 09:41:20|2443.88|2443.88|2443.77|2443.77|2443.88|2443.88|2443.72|2443.72|0
1647596500000|2022-03-18 09:41:40|2443.61|2443.61|2443.23|2443.23|2443.61|2443.61|2443.23|2443.23|0
1647596520000|2022-03-18 09:42:00|2443.35|2443.35|2443.48|2443.48|2443.48|2443.48|2443.35|2443.35|0
1647596530000|2022-03-18 09:42:10|2443.21|2443.21|2443.21|2443.21|2443.21|2443.21|2443.21|2443.21|0
1647596600000|2022-03-18 09:43:20|2443.35|2443.35|2443.35|2443.35|2443.35|2443.35|2443.35|2443.35|0
1647596610000|2022-03-18 09:43:30|2442.93|2442.93|2442.93|2442.93|2442.93|2442.93|2442.93|2442.93|0
1647596620000|2022-03-18 09:43:40|2442.86|2442.86|2443.04|2443.04|2443.11|2443.11|2442.86|2442.86|0
1647596630000|2022-03-18 09:43:50|2442.88|2442.88|2443.62|2443.62|2443.62|2443.62|2442.88|2442.88|0
1647596650000|2022-03-18 09:44:10|2443.54|2443.54|2443.68|2443.68|2443.68|2443.68|2443.54|2443.54|0
1647596660000|2022-03-18 09:44:20|2443.41|2443.41|2443.81|2443.81|2443.89|2443.89|2443.41|2443.41|0
1647596690000|2022-03-18 09:44:50|2443.49|2443.49|2442.94|2442.94|2443.49|2443.49|2442.94|2442.94|0
1647596700000|2022-03-18 09:45:00|2443.33|2443.33|2443.33|2443.33|2443.33|2443.33|2443.33|2443.33|0
1647596710000|2022-03-18 09:45:10|2443.47|2443.47|2444.25|2444.25|2444.25|2444.25|2443.47|2443.47|0
1647596720000|2022-03-18 09:45:20|2444.47|2444.47|2444.65|2444.65|2444.76|2444.76|2444.47|2444.47|0
1647596730000|2022-03-18 09:45:30|2444.51|2444.51|2444.51|2444.51|2444.63|2444.63|2444.51|2444.51|0
1647596740000|2022-03-18 09:45:40|2444.4|2444.4|2443.98|2443.98|2444.4|2444.4|2443.66|2443.66|0
1647596750000|2022-03-18 09:45:50|2444.09|2444.09|2444.34|2444.34|2444.34|2444.34|2444.09|2444.09|0
1647596760000|2022-03-18 09:46:00|2444.23|2444.23|2444.11|2444.11|2444.23|2444.23|2444.11|2444.11|0
1647596780000|2022-03-18 09:46:20|2444|2444|2444|2444|2444|2444|2444|2444|0
1647596790000|2022-03-18 09:46:30|2443.86|2443.86|2443.86|2443.86|2443.86|2443.86|2443.86|2443.86|0
1647596820000|2022-03-18 09:47:00|2443.7|2443.7|2443.67|2443.67|2443.7|2443.7|2443.67|2443.67|0
1647596840000|2022-03-18 09:47:20|2443.6|2443.6|2443.48|2443.48|2443.6|2443.6|2443.48|2443.48|0
1647596850000|2022-03-18 09:47:30|2443.54|2443.54|2443.2|2443.2|2443.67|2443.67|2443.2|2443.2|0
1647596860000|2022-03-18 09:47:40|2443.04|2443.04|2442.93|2442.93|2443.04|2443.04|2442.93|2442.93|0
1647596870000|2022-03-18 09:47:50|2442.72|2442.72|2442.86|2442.86|2442.86|2442.86|2442.59|2442.59|0
1647596880000|2022-03-18 09:48:00|2442.74|2442.74|2442.74|2442.74|2442.74|2442.74|2442.74|2442.74|0
1647596900000|2022-03-18 09:48:20|2442.67|2442.67|2442.67|2442.67|2442.67|2442.67|2442.67|2442.67|0
1647596910000|2022-03-18 09:48:30|2442.79|2442.79|2442.79|2442.79|2442.79|2442.79|2442.79|2442.79|0
1647596930000|2022-03-18 09:48:50|2442.73|2442.73|2442.73|2442.73|2442.73|2442.73|2442.73|2442.73|0
1647596940000|2022-03-18 09:49:00|2442.66|2442.66|2442.38|2442.38|2442.66|2442.66|2442.38|2442.38|0
1647596960000|2022-03-18 09:49:20|2442.31|2442.31|2442.31|2442.31|2442.31|2442.31|2442.31|2442.31|0
1647596970000|2022-03-18 09:49:30|2442.2|2442.2|2442.09|2442.09|2442.2|2442.2|2442.09|2442.09|0
1647596990000|2022-03-18 09:49:50|2442.25|2442.25|2442.25|2442.25|2442.25|2442.25|2442.25|2442.25|0
1647597000000|2022-03-18 09:50:00|2442.03|2442.03|2441.63|2441.63|2442.03|2442.03|2441.63|2441.63|0
1647597010000|2022-03-18 09:50:10|2441.5|2441.5|2441.27|2441.27|2441.54|2441.54|2441.27|2441.27|0
1647597020000|2022-03-18 09:50:20|2441.38|2441.38|2441.38|2441.38|2441.38|2441.38|2441.38|2441.38|0
1647597060000|2022-03-18 09:51:00|2441.54|2441.54|2441.32|2441.32|2441.54|2441.54|2441.32|2441.32|0
1647597070000|2022-03-18 09:51:10|2441.24|2441.24|2441.24|2441.24|2441.24|2441.24|2441.24|2441.24|0
1647597080000|2022-03-18 09:51:20|2440.98|2440.98|2440.98|2440.98|2440.98|2440.98|2440.98|2440.98|0
1647597120000|2022-03-18 09:52:00|2440.86|2440.86|2440.86|2440.86|2440.86|2440.86|2440.86|2440.86|0
1647597150000|2022-03-18 09:52:30|2440.8|2440.8|2441.06|2441.06|2441.06|2441.06|2440.8|2440.8|0
1647597160000|2022-03-18 09:52:40|2441.18|2441.18|2440.95|2440.95|2441.18|2441.18|2440.95|2440.95|0
1647597170000|2022-03-18 09:52:50|2441.09|2441.09|2441.01|2441.01|2441.09|2441.09|2441.01|2441.01|0
1647597180000|2022-03-18 09:53:00|2440.94|2440.94|2440.94|2440.94|2440.94|2440.94|2440.94|2440.94|0
1647597200000|2022-03-18 09:53:20|2441.06|2441.06|2441.38|2441.38|2441.38|2441.38|2441.02|2441.02|0
1647597210000|2022-03-18 09:53:30|2441.3|2441.3|2441.3|2441.3|2441.3|2441.3|2441.3|2441.3|0
1647597220000|2022-03-18 09:53:40|2441.22|2441.22|2441.15|2441.15|2441.22|2441.22|2441.15|2441.15|0
1647597230000|2022-03-18 09:53:50|2440.99|2440.99|2440.99|2440.99|2441.33|2441.33|2440.99|2440.99|0
1647597250000|2022-03-18 09:54:10|2441.06|2441.06|2441.06|2441.06|2441.06|2441.06|2441.06|2441.06|0
1647597260000|2022-03-18 09:54:20|2440.99|2440.99|2441.13|2441.13|2441.13|2441.13|2440.99|2440.99|0
1647597280000|2022-03-18 09:54:40|2441.25|2441.25|2441.25|2441.25|2441.25|2441.25|2441.25|2441.25|0
1647597320000|2022-03-18 09:55:20|2441.57|2441.57|2441.88|2441.88|2441.88|2441.88|2441.57|2441.57|0
1647597340000|2022-03-18 09:55:40|2442.1|2442.1|2442.02|2442.02|2442.1|2442.1|2442.02|2442.02|0
1647597360000|2022-03-18 09:56:00|2442.09|2442.09|2441.94|2441.94|2442.09|2442.09|2441.94|2441.94|0
1647597370000|2022-03-18 09:56:10|2441.82|2441.82|2441.31|2441.31|2441.94|2441.94|2441.31|2441.31|0
1647597380000|2022-03-18 09:56:20|2441.25|2441.25|2441.25|2441.25|2441.25|2441.25|2441.25|2441.25|0
1647597400000|2022-03-18 09:56:40|2441.17|2441.17|2441.14|2441.14|2441.17|2441.17|2441.14|2441.14|0
1647597410000|2022-03-18 09:56:50|2441.3|2441.3|2441.22|2441.22|2441.3|2441.3|2441.22|2441.22|0
1647597420000|2022-03-18 09:57:00|2441.34|2441.34|2441.34|2441.34|2441.34|2441.34|2441.34|2441.34|0
1647597430000|2022-03-18 09:57:10|2441.42|2441.42|2441.26|2441.26|2441.42|2441.42|2441.26|2441.26|0
1647597460000|2022-03-18 09:57:40|2441.46|2441.46|2441.52|2441.52|2441.52|2441.52|2441.46|2441.46|0
1647597470000|2022-03-18 09:57:50|2441.92|2441.92|2441.92|2441.92|2441.92|2441.92|2441.92|2441.92|0
1647597480000|2022-03-18 09:58:00|2442.14|2442.14|2443.04|2443.04|2443.04|2443.04|2442.14|2442.14|0
1647597490000|2022-03-18 09:58:10|2442.82|2442.82|2442.82|2442.82|2442.82|2442.82|2442.82|2442.82|0
1647597510000|2022-03-18 09:58:30|2443.04|2443.04|2443.04|2443.04|2443.04|2443.04|2443.04|2443.04|0
1647597530000|2022-03-18 09:58:50|2442.89|2442.89|2442.89|2442.89|2442.89|2442.89|2442.89|2442.89|0
1647597540000|2022-03-18 09:59:00|2443.02|2443.02|2443.02|2443.02|2443.02|2443.02|2443.02|2443.02|0
1647597550000|2022-03-18 09:59:10|2442.99|2442.99|2442.99|2442.99|2442.99|2442.99|2442.99|2442.99|0
1647597560000|2022-03-18 09:59:20|2442.92|2442.92|2442.81|2442.81|2442.92|2442.92|2442.64|2442.64|0
1647597570000|2022-03-18 09:59:30|2442.52|2442.52|2441.42|2441.42|2442.52|2442.52|2441.42|2441.42|0
1647597580000|2022-03-18 09:59:40|2441.38|2441.38|2441.38|2441.38|2441.38|2441.38|2441.38|2441.38|0
1647597590000|2022-03-18 09:59:50|2441.61|2441.61|2441.61|2441.61|2441.61|2441.61|2441.61|2441.61|0
1647597600000|2022-03-18 10:00:00|2441.5|2441.5|2441.5|2441.5|2441.5|2441.5|2441.5|2441.5|0
1647597610000|2022-03-18 10:00:10|2441.54|2441.54|2441.54|2441.54|2441.54|2441.54|2441.54|2441.54|0
1647597640000|2022-03-18 10:00:40|2441.66|2441.66|2441.58|2441.58|2441.66|2441.66|2441.5|2441.5|0
1647597650000|2022-03-18 10:00:50|2441.71|2441.71|2442.17|2442.17|2442.17|2442.17|2441.71|2441.71|0
1647597680000|2022-03-18 10:01:20|2441.96|2441.96|2441.96|2441.96|2441.96|2441.96|2441.96|2441.96|0
1647597690000|2022-03-18 10:01:30|2442.18|2442.18|2442.07|2442.07|2442.18|2442.18|2442.07|2442.07|0
1647597730000|2022-03-18 10:02:10|2442.18|2442.18|2442.18|2442.18|2442.18|2442.18|2442.18|2442.18|0
1647597760000|2022-03-18 10:02:40|2442.26|2442.26|2443.04|2443.04|2443.04|2443.04|2442.26|2442.26|0
1647597780000|2022-03-18 10:03:00|2443.2|2443.2|2443.2|2443.2|2443.2|2443.2|2443.2|2443.2|0
1647597790000|2022-03-18 10:03:10|2443.52|2443.52|2443.52|2443.52|2443.52|2443.52|2443.52|2443.52|0
1647597800000|2022-03-18 10:03:20|2443.78|2443.78|2443.9|2443.9|2443.96|2443.96|2443.78|2443.78|0
1647597820000|2022-03-18 10:03:40|2443.97|2443.97|2443.97|2443.97|2443.97|2443.97|2443.97|2443.97|0
1647597830000|2022-03-18 10:03:50|2443.71|2443.71|2443.71|2443.71|2443.71|2443.71|2443.71|2443.71|0
1647597840000|2022-03-18 10:04:00|2443.44|2443.44|2443.44|2443.44|2443.44|2443.44|2443.44|2443.44|0
1647597850000|2022-03-18 10:04:10|2443.6|2443.6|2443.6|2443.6|2443.6|2443.6|2443.6|2443.6|0
1647597860000|2022-03-18 10:04:20|2443.68|2443.68|2443.73|2443.73|2443.73|2443.73|2443.68|2443.68|0
1647597870000|2022-03-18 10:04:30|2444|2444|2444|2444|2444|2444|2444|2444|0
1647597880000|2022-03-18 10:04:40|2444.22|2444.22|2444.22|2444.22|2444.22|2444.22|2444.22|2444.22|0
1647597890000|2022-03-18 10:04:50|2444.38|2444.38|2444.91|2444.91|2444.91|2444.91|2444.38|2444.38|0
1647597900000|2022-03-18 10:05:00|2445|2445|2444.94|2444.94|2445.16|2445.16|2444.94|2444.94|0
1647597910000|2022-03-18 10:05:10|2445.25|2445.25|2445.25|2445.25|2445.25|2445.25|2445.25|2445.25|0
1647597920000|2022-03-18 10:05:20|2445.32|2445.32|2445.06|2445.06|2445.32|2445.32|2445.06|2445.06|0
1647597930000|2022-03-18 10:05:30|2444.93|2444.93|2444.93|2444.93|2444.93|2444.93|2444.93|2444.93|0
1647597940000|2022-03-18 10:05:40|2444.71|2444.71|2444.85|2444.85|2444.85|2444.85|2444.71|2444.71|0
1647597960000|2022-03-18 10:06:00|2445.12|2445.12|2445.3|2445.3|2445.3|2445.3|2445.12|2445.12|0
1647597980000|2022-03-18 10:06:20|2445.36|2445.36|2445.36|2445.36|2445.36|2445.36|2445.36|2445.36|0
1647598010000|2022-03-18 10:06:50|2445.02|2445.02|2445.02|2445.02|2445.02|2445.02|2445.02|2445.02|0
1647598020000|2022-03-18 10:07:00|2444.89|2444.89|2444.78|2444.78|2444.89|2444.89|2444.78|2444.78|0
1647598040000|2022-03-18 10:07:20|2444.65|2444.65|2444.65|2444.65|2444.65|2444.65|2444.65|2444.65|0
1647598050000|2022-03-18 10:07:30|2444.61|2444.61|2444.49|2444.49|2444.61|2444.61|2444.49|2444.49|0
1647598070000|2022-03-18 10:07:50|2444.65|2444.65|2445.19|2445.19|2445.19|2445.19|2444.65|2444.65|0
1647598080000|2022-03-18 10:08:00|2445.22|2445.22|2445.08|2445.08|2445.22|2445.22|2445.08|2445.08|0
1647598100000|2022-03-18 10:08:20|2445.47|2445.47|2445.47|2445.47|2445.47|2445.47|2445.47|2445.47|0
1647598130000|2022-03-18 10:08:50|2445.55|2445.55|2446.01|2446.01|2446.01|2446.01|2445.5|2445.5|0
1647598140000|2022-03-18 10:09:00|2446.13|2446.13|2446.13|2446.13|2446.13|2446.13|2446.13|2446.13|0
1647598150000|2022-03-18 10:09:10|2446.05|2446.05|2445.81|2445.81|2446.05|2446.05|2445.81|2445.81|0
1647598160000|2022-03-18 10:09:20|2445.97|2445.97|2445.97|2445.97|2445.97|2445.97|2445.97|2445.97|0
1647598180000|2022-03-18 10:09:40|2445.89|2445.89|2446.05|2446.05|2446.21|2446.21|2445.89|2445.89|0
1647598500000|2022-03-18 10:15:00|2445.91|2445.91|2446.67|2446.67|2446.67|2446.67|2445.91|2445.91|0
1647598510000|2022-03-18 10:15:10|2446.74|2446.74|2446.22|2446.22|2446.87|2446.87|2445.86|2445.86|0
1647598520000|2022-03-18 10:15:20|2446.12|2446.12|2442.82|2442.82|2446.12|2446.12|2442.82|2442.82|0
1647598530000|2022-03-18 10:15:30|2442.68|2442.68|2441.69|2441.69|2442.68|2442.68|2441.21|2441.21|0
1647598540000|2022-03-18 10:15:40|2441.73|2441.73|2442.78|2442.78|2442.78|2442.78|2441.7|2441.7|0
1647598550000|2022-03-18 10:15:50|2442.62|2442.62|2443.05|2443.05|2443.5|2443.5|2442.62|2442.62|0
1647598560000|2022-03-18 10:16:00|2443.37|2443.37|2448.08|2448.08|2448.08|2448.08|2443.37|2443.37|0
1647598570000|2022-03-18 10:16:10|2448.15|2448.15|2450.28|2450.28|2450.34|2450.34|2448.01|2448.01|0
1647598580000|2022-03-18 10:16:20|2450.41|2450.41|2448.69|2448.69|2450.54|2450.54|2448.69|2448.69|0
1647598590000|2022-03-18 10:16:30|2449.01|2449.01|2448.89|2448.89|2449.29|2449.29|2448.68|2448.68|0
1647598600000|2022-03-18 10:16:40|2448.57|2448.57|2448.28|2448.28|2448.94|2448.94|2447.88|2447.88|0
1647598610000|2022-03-18 10:16:50|2448.06|2448.06|2447.88|2447.88|2448.06|2448.06|2447.74|2447.74|0
1647598620000|2022-03-18 10:17:00|2448.15|2448.15|2448.29|2448.29|2448.53|2448.53|2448.15|2448.15|0
1647598630000|2022-03-18 10:17:10|2448.93|2448.93|2448.48|2448.48|2449.26|2449.26|2448.2|2448.2|0
1647598640000|2022-03-18 10:17:20|2448.61|2448.61|2448.61|2448.61|2448.61|2448.61|2448.13|2448.13|0
1647598650000|2022-03-18 10:17:30|2448.68|2448.68|2448.78|2448.78|2448.95|2448.95|2448.62|2448.62|0
1647598660000|2022-03-18 10:17:40|2448.46|2448.46|2448.31|2448.31|2448.65|2448.65|2448.3|2448.3|0
1647598670000|2022-03-18 10:17:50|2448.15|2448.15|2447.87|2447.87|2448.15|2448.15|2447.62|2447.62|0
1647598680000|2022-03-18 10:18:00|2447.83|2447.83|2447.54|2447.54|2447.83|2447.83|2447.28|2447.28|0
1647598690000|2022-03-18 10:18:10|2447.4|2447.4|2447.49|2447.49|2447.98|2447.98|2447.4|2447.4|0
1647598700000|2022-03-18 10:18:20|2447.38|2447.38|2447.32|2447.32|2447.38|2447.38|2447|2447|0
1647598710000|2022-03-18 10:18:30|2447.48|2447.48|2447.54|2447.54|2447.77|2447.77|2447.48|2447.48|0
1647598720000|2022-03-18 10:18:40|2447.01|2447.01|2446.7|2446.7|2447.08|2447.08|2446.7|2446.7|0
1647598730000|2022-03-18 10:18:50|2446.55|2446.55|2446.47|2446.47|2446.55|2446.55|2446.47|2446.47|0
1647598740000|2022-03-18 10:19:00|2446.36|2446.36|2446.13|2446.13|2446.36|2446.36|2446|2446|0
1647598750000|2022-03-18 10:19:10|2446.53|2446.53|2445.83|2445.83|2446.53|2446.53|2445.77|2445.77|0
1647598760000|2022-03-18 10:19:20|2445.6|2445.6|2444.88|2444.88|2445.66|2445.66|2444.88|2444.88|0
1647598770000|2022-03-18 10:19:30|2444.81|2444.81|2444.73|2444.73|2444.81|2444.81|2444.73|2444.73|0
1647598780000|2022-03-18 10:19:40|2444.46|2444.46|2444.11|2444.11|2444.46|2444.46|2444.11|2444.11|0
1647598790000|2022-03-18 10:19:50|2443.25|2443.25|2442.08|2442.08|2443.25|2443.25|2442.08|2442.08|0
1647598800000|2022-03-18 10:20:00|2442.15|2442.15|2441.38|2441.38|2442.15|2442.15|2441.38|2441.38|0
1647598810000|2022-03-18 10:20:10|2441.3|2441.3|2441.62|2441.62|2441.62|2441.62|2441.3|2441.3|0
1647598820000|2022-03-18 10:20:20|2441.73|2441.73|2443.18|2443.18|2443.18|2443.18|2441.73|2441.73|0
1647598830000|2022-03-18 10:20:30|2443.22|2443.22|2443.15|2443.15|2443.22|2443.22|2443.15|2443.15|0
1647598840000|2022-03-18 10:20:40|2443.26|2443.26|2443.47|2443.47|2443.47|2443.47|2443.26|2443.26|0
1647598850000|2022-03-18 10:20:50|2443.34|2443.34|2443.45|2443.45|2443.45|2443.45|2443.34|2443.34|0
1647598860000|2022-03-18 10:21:00|2443.66|2443.66|2443.6|2443.6|2443.66|2443.66|2443.44|2443.44|0
1647598870000|2022-03-18 10:21:10|2443.73|2443.73|2442.61|2442.61|2443.73|2443.73|2442.61|2442.61|0
1647598880000|2022-03-18 10:21:20|2442.54|2442.54|2442.6|2442.6|2442.6|2442.6|2442.54|2442.54|0
1647598890000|2022-03-18 10:21:30|2442.56|2442.56|2442.21|2442.21|2442.56|2442.56|2442.21|2442.21|0
1647598900000|2022-03-18 10:21:40|2442.28|2442.28|2442.17|2442.17|2442.28|2442.28|2442.17|2442.17|0
1647598910000|2022-03-18 10:21:50|2442.39|2442.39|2442.39|2442.39|2442.39|2442.39|2442.39|2442.39|0
1647598920000|2022-03-18 10:22:00|2442.46|2442.46|2442.45|2442.45|2442.65|2442.65|2442.45|2442.45|0
1647598930000|2022-03-18 10:22:10|2442.57|2442.57|2442.97|2442.97|2442.97|2442.97|2442.57|2442.57|0
1647598940000|2022-03-18 10:22:20|2442.85|2442.85|2442.74|2442.74|2442.85|2442.85|2442.74|2442.74|0
1647598950000|2022-03-18 10:22:30|2443.22|2443.22|2443.56|2443.56|2443.64|2443.64|2443.22|2443.22|0
1647598970000|2022-03-18 10:22:50|2443.63|2443.63|2443.63|2443.63|2443.63|2443.63|2443.63|2443.63|0
1647598980000|2022-03-18 10:23:00|2443.56|2443.56|2444.27|2444.27|2444.27|2444.27|2443.56|2443.56|0
1647598990000|2022-03-18 10:23:10|2444.2|2444.2|2444.2|2444.2|2444.2|2444.2|2444.2|2444.2|0
1647599010000|2022-03-18 10:23:30|2444.25|2444.25|2444.25|2444.25|2444.25|2444.25|2444.25|2444.25|0
1647599030000|2022-03-18 10:23:50|2444.48|2444.48|2444.67|2444.67|2444.81|2444.81|2444.48|2444.48|0
1647599040000|2022-03-18 10:24:00|2444.81|2444.81|2444.63|2444.63|2444.81|2444.81|2444.63|2444.63|0
1647599050000|2022-03-18 10:24:10|2444.55|2444.55|2444.67|2444.67|2444.67|2444.67|2444.55|2444.55|0
1647599060000|2022-03-18 10:24:20|2444.51|2444.51|2444.33|2444.33|2444.51|2444.51|2444.33|2444.33|0
1647599070000|2022-03-18 10:24:30|2444.42|2444.42|2444.42|2444.42|2444.42|2444.42|2444.42|2444.42|0
1647599080000|2022-03-18 10:24:40|2444.65|2444.65|2444.54|2444.54|2444.65|2444.65|2444.54|2444.54|0
1647599090000|2022-03-18 10:24:50|2444.42|2444.42|2444.42|2444.42|2444.42|2444.42|2444.42|2444.42|0
1647599110000|2022-03-18 10:25:10|2444.31|2444.31|2443.9|2443.9|2444.31|2444.31|2443.9|2443.9|0
1647599120000|2022-03-18 10:25:20|2444.02|2444.02|2444.17|2444.17|2444.24|2444.24|2444.02|2444.02|0
1647599130000|2022-03-18 10:25:30|2444.45|2444.45|2444.68|2444.68|2444.68|2444.68|2444.45|2444.45|0
1647599140000|2022-03-18 10:25:40|2444.47|2444.47|2444.47|2444.47|2444.47|2444.47|2444.47|2444.47|0
1647599160000|2022-03-18 10:26:00|2444.87|2444.87|2444.6|2444.6|2444.87|2444.87|2444.6|2444.6|0
1647599170000|2022-03-18 10:26:10|2444.47|2444.47|2444.79|2444.79|2444.79|2444.79|2444.47|2444.47|0
1647599180000|2022-03-18 10:26:20|2444.9|2444.9|2444.68|2444.68|2444.9|2444.9|2444.68|2444.68|0
1647599200000|2022-03-18 10:26:40|2444.61|2444.61|2444.39|2444.39|2444.61|2444.61|2444.39|2444.39|0
1647599210000|2022-03-18 10:26:50|2444.71|2444.71|2445.11|2445.11|2445.11|2445.11|2444.71|2444.71|0
1647599230000|2022-03-18 10:27:10|2445.04|2445.04|2444.88|2444.88|2445.04|2445.04|2444.81|2444.81|0
1647599240000|2022-03-18 10:27:20|2444.76|2444.76|2444.49|2444.49|2444.76|2444.76|2444.49|2444.49|0
1647599250000|2022-03-18 10:27:30|2444.75|2444.75|2444.62|2444.62|2444.75|2444.75|2444.62|2444.62|0
1647599260000|2022-03-18 10:27:40|2444.49|2444.49|2444.49|2444.49|2444.49|2444.49|2444.49|2444.49|0
1647599270000|2022-03-18 10:27:50|2444.89|2444.89|2444.75|2444.75|2444.89|2444.89|2444.75|2444.75|0
1647599290000|2022-03-18 10:28:10|2445.07|2445.07|2445|2445|2445.07|2445.07|2444.93|2444.93|0
1647599310000|2022-03-18 10:28:30|2445.21|2445.21|2445.28|2445.28|2445.28|2445.28|2445.21|2445.21|0
1647599320000|2022-03-18 10:28:40|2445.21|2445.21|2445.51|2445.51|2445.7|2445.7|2445.21|2445.21|0
1647599330000|2022-03-18 10:28:50|2445.38|2445.38|2445.38|2445.38|2445.38|2445.38|2445.38|2445.38|0
1647599340000|2022-03-18 10:29:00|2445.31|2445.31|2445.31|2445.31|2445.31|2445.31|2445.31|2445.31|0
1647599350000|2022-03-18 10:29:10|2445.24|2445.24|2445.72|2445.72|2445.72|2445.72|2445.24|2445.24|0
1647599370000|2022-03-18 10:29:30|2445.85|2445.85|2445.61|2445.61|2445.94|2445.94|2445.61|2445.61|0
1647599380000|2022-03-18 10:29:40|2445.54|2445.54|2445.57|2445.57|2445.64|2445.64|2445.49|2445.49|0
1647599390000|2022-03-18 10:29:50|2445.09|2445.09|2444.75|2444.75|2445.09|2445.09|2444.75|2444.75|0
1647599400000|2022-03-18 10:30:00|2444.6|2444.6|2444.46|2444.46|2444.6|2444.6|2444.46|2444.46|0
1647599410000|2022-03-18 10:30:10|2444.38|2444.38|2444.38|2444.38|2444.38|2444.38|2444.38|2444.38|0
1647599420000|2022-03-18 10:30:20|2444.25|2444.25|2443.93|2443.93|2444.54|2444.54|2443.93|2443.93|0
1647599430000|2022-03-18 10:30:30|2443.85|2443.85|2443.37|2443.37|2443.85|2443.85|2443.37|2443.37|0
1647599440000|2022-03-18 10:30:40|2443.7|2443.7|2443.93|2443.93|2443.93|2443.93|2443.48|2443.48|0
1647599450000|2022-03-18 10:30:50|2443.99|2443.99|2443.21|2443.21|2443.99|2443.99|2443.14|2443.14|0
1647599460000|2022-03-18 10:31:00|2442.99|2442.99|2441.87|2441.87|2443.14|2443.14|2441.87|2441.87|0
1647599470000|2022-03-18 10:31:10|2441.76|2441.76|2441.63|2441.63|2441.76|2441.76|2441.4|2441.4|0
1647599480000|2022-03-18 10:31:20|2441.34|2441.34|2441.47|2441.47|2441.47|2441.47|2441.02|2441.02|0
1647599490000|2022-03-18 10:31:30|2441.11|2441.11|2441.01|2441.01|2441.11|2441.11|2440.95|2440.95|0
1647599500000|2022-03-18 10:31:40|2441.37|2441.37|2441.37|2441.37|2441.37|2441.37|2441.37|2441.37|0
1647599520000|2022-03-18 10:32:00|2441.76|2441.76|2442.28|2442.28|2442.44|2442.44|2441.63|2441.63|0
1647599550000|2022-03-18 10:32:30|2442.25|2442.25|2442.13|2442.13|2442.26|2442.26|2442.13|2442.13|0
1647599570000|2022-03-18 10:32:50|2441.92|2441.92|2442.24|2442.24|2442.24|2442.24|2441.92|2441.92|0
1647599580000|2022-03-18 10:33:00|2441.99|2441.99|2441.99|2441.99|2441.99|2441.99|2441.99|2441.99|0
1647599590000|2022-03-18 10:33:10|2441.93|2441.93|2441.93|2441.93|2441.93|2441.93|2441.93|2441.93|0
1647599610000|2022-03-18 10:33:30|2441.81|2441.81|2441.81|2441.81|2441.81|2441.81|2441.81|2441.81|0
1647599620000|2022-03-18 10:33:40|2441.74|2441.74|2441.74|2441.74|2441.74|2441.74|2441.74|2441.74|0
1647599630000|2022-03-18 10:33:50|2441.68|2441.68|2441.63|2441.63|2441.71|2441.71|2441.63|2441.63|0
1647599640000|2022-03-18 10:34:00|2441.74|2441.74|2441.63|2441.63|2441.74|2441.74|2441.63|2441.63|0
1647599660000|2022-03-18 10:34:20|2441.5|2441.5|2441.36|2441.36|2441.5|2441.5|2441.36|2441.36|0
1647599670000|2022-03-18 10:34:30|2441.48|2441.48|2441.48|2441.48|2441.48|2441.48|2441.48|2441.48|0
1647599680000|2022-03-18 10:34:40|2441.34|2441.34|2440.62|2440.62|2441.34|2441.34|2440.62|2440.62|0
1647599690000|2022-03-18 10:34:50|2440.46|2440.46|2440.46|2440.46|2440.46|2440.46|2440.46|2440.46|0
1647599700000|2022-03-18 10:35:00|2440.35|2440.35|2440.46|2440.46|2440.46|2440.46|2440.24|2440.24|0
1647599710000|2022-03-18 10:35:10|2440.24|2440.24|2440.23|2440.23|2440.31|2440.31|2440.23|2440.23|0
1647599720000|2022-03-18 10:35:20|2440.08|2440.08|2439.97|2439.97|2440.19|2440.19|2439.97|2439.97|0
1647599730000|2022-03-18 10:35:30|2439.73|2439.73|2439.73|2439.73|2439.73|2439.73|2439.73|2439.73|0
1647599750000|2022-03-18 10:35:50|2440.05|2440.05|2440.42|2440.42|2440.42|2440.42|2439.89|2439.89|0
1647599760000|2022-03-18 10:36:00|2440.49|2440.49|2440.36|2440.36|2440.49|2440.49|2440.23|2440.23|0
1647599770000|2022-03-18 10:36:10|2440.68|2440.68|2440.85|2440.85|2440.85|2440.85|2440.68|2440.68|0
1647599780000|2022-03-18 10:36:20|2440.72|2440.72|2440.72|2440.72|2440.72|2440.72|2440.72|2440.72|0
1647599790000|2022-03-18 10:36:30|2440.66|2440.66|2440.66|2440.66|2440.66|2440.66|2440.66|2440.66|0
1647599800000|2022-03-18 10:36:40|2440.58|2440.58|2440.51|2440.51|2440.58|2440.58|2440.51|2440.51|0
1647599810000|2022-03-18 10:36:50|2440.38|2440.38|2440.76|2440.76|2440.76|2440.76|2440.38|2440.38|0
1647599830000|2022-03-18 10:37:10|2440.83|2440.83|2441.1|2441.1|2441.1|2441.1|2440.83|2440.83|0
1647599850000|2022-03-18 10:37:30|2441.38|2441.38|2441.87|2441.87|2442.02|2442.02|2441.38|2441.38|0
1647599870000|2022-03-18 10:37:50|2441.79|2441.79|2441.58|2441.58|2441.79|2441.79|2441.58|2441.58|0
1647599890000|2022-03-18 10:38:10|2441.66|2441.66|2441.44|2441.44|2441.66|2441.66|2441.44|2441.44|0
1647599910000|2022-03-18 10:38:30|2441.51|2441.51|2441.36|2441.36|2441.51|2441.51|2441.36|2441.36|0
1647599920000|2022-03-18 10:38:40|2441.31|2441.31|2441.31|2441.31|2441.31|2441.31|2441.31|2441.31|0
1647599930000|2022-03-18 10:38:50|2441.19|2441.19|2441.19|2441.19|2441.19|2441.19|2441.19|2441.19|0
1647599960000|2022-03-18 10:39:20|2441.3|2441.3|2441.3|2441.3|2441.3|2441.3|2441.3|2441.3|0
1647599970000|2022-03-18 10:39:30|2441.44|2441.44|2441.04|2441.04|2441.44|2441.44|2441.04|2441.04|0
1647599980000|2022-03-18 10:39:40|2440.97|2440.97|2441.1|2441.1|2441.1|2441.1|2440.97|2440.97|0
1647599990000|2022-03-18 10:39:50|2441.02|2441.02|2441.25|2441.25|2441.33|2441.33|2441.02|2441.02|0
1647600000000|2022-03-18 10:40:00|2441.1|2441.1|2440.79|2440.79|2441.1|2441.1|2440.79|2440.79|0
1647600010000|2022-03-18 10:40:10|2440.44|2440.44|2440.22|2440.22|2440.44|2440.44|2440.22|2440.22|0
1647600020000|2022-03-18 10:40:20|2440.51|2440.51|2441.22|2441.22|2441.33|2441.33|2440.51|2440.51|0
1647600030000|2022-03-18 10:40:30|2441.44|2441.44|2441.22|2441.22|2441.44|2441.44|2441.22|2441.22|0
1647600040000|2022-03-18 10:40:40|2440.74|2440.74|2440.58|2440.58|2440.74|2440.74|2440.58|2440.58|0
1647600050000|2022-03-18 10:40:50|2440.47|2440.47|2440.36|2440.36|2440.47|2440.47|2440.36|2440.36|0
1647600060000|2022-03-18 10:41:00|2440.14|2440.14|2439.98|2439.98|2440.14|2440.14|2439.98|2439.98|0
1647600080000|2022-03-18 10:41:20|2440.42|2440.42|2440.31|2440.31|2440.42|2440.42|2440.31|2440.31|0
1647600110000|2022-03-18 10:41:50|2440.15|2440.15|2439.44|2439.44|2440.15|2440.15|2439.44|2439.44|0
1647600120000|2022-03-18 10:42:00|2439.31|2439.31|2438.89|2438.89|2439.31|2439.31|2438.89|2438.89|0
1647600140000|2022-03-18 10:42:20|2438.73|2438.73|2438.51|2438.51|2438.73|2438.73|2438.51|2438.51|0
1647600150000|2022-03-18 10:42:30|2438.62|2438.62|2438.03|2438.03|2438.62|2438.62|2438.03|2438.03|0
1647600160000|2022-03-18 10:42:40|2437.79|2437.79|2437.9|2437.9|2438.13|2438.13|2437.79|2437.79|0
1647600170000|2022-03-18 10:42:50|2437.85|2437.85|2437.85|2437.85|2438.07|2438.07|2437.66|2437.66|0
1647600180000|2022-03-18 10:43:00|2438.07|2438.07|2438.07|2438.07|2438.07|2438.07|2438.01|2438.01|0
1647600190000|2022-03-18 10:43:10|2437.93|2437.93|2437.7|2437.7|2438.04|2438.04|2437.7|2437.7|0
1647600200000|2022-03-18 10:43:20|2437.59|2437.59|2437.57|2437.57|2437.59|2437.59|2437.42|2437.42|0
1647600210000|2022-03-18 10:43:30|2437.5|2437.5|2437.17|2437.17|2437.5|2437.5|2437.13|2437.13|0
1647600220000|2022-03-18 10:43:40|2437.11|2437.11|2436|2436|2437.14|2437.14|2435.88|2435.88|0
1647600230000|2022-03-18 10:43:50|2436.07|2436.07|2436|2436|2436.07|2436.07|2436|2436|0
1647600240000|2022-03-18 10:44:00|2436.07|2436.07|2435.87|2435.87|2436.07|2436.07|2435.73|2435.73|0
1647600250000|2022-03-18 10:44:10|2435.95|2435.95|2436.02|2436.02|2436.02|2436.02|2435.95|2435.95|0
1647600260000|2022-03-18 10:44:20|2436.2|2436.2|2435.86|2435.86|2436.26|2436.26|2435.8|2435.8|0
1647600270000|2022-03-18 10:44:30|2435.65|2435.65|2435.56|2435.56|2435.65|2435.65|2435.08|2435.08|0
1647600280000|2022-03-18 10:44:40|2435.44|2435.44|2435.4|2435.4|2435.51|2435.51|2435.17|2435.17|0
1647600290000|2022-03-18 10:44:50|2435.29|2435.29|2435.29|2435.29|2435.29|2435.29|2435.29|2435.29|0
1647600300000|2022-03-18 10:45:00|2435.4|2435.4|2435.5|2435.5|2435.5|2435.5|2435.34|2435.34|0
1647600310000|2022-03-18 10:45:10|2435.34|2435.34|2435.55|2435.55|2435.55|2435.55|2435.34|2435.34|0
1647600330000|2022-03-18 10:45:30|2435.71|2435.71|2435.55|2435.55|2435.71|2435.71|2435.55|2435.55|0
1647600340000|2022-03-18 10:45:40|2435.63|2435.63|2435.25|2435.25|2435.63|2435.63|2435.25|2435.25|0
1647600350000|2022-03-18 10:45:50|2435.81|2435.81|2434.52|2434.52|2435.81|2435.81|2434.47|2434.47|0
1647600360000|2022-03-18 10:46:00|2434.41|2434.41|2434.48|2434.48|2434.7|2434.7|2434.41|2434.41|0
1647600370000|2022-03-18 10:46:10|2434.3|2434.3|2434.13|2434.13|2434.3|2434.3|2434.13|2434.13|0
1647600380000|2022-03-18 10:46:20|2434.26|2434.26|2434.3|2434.3|2434.37|2434.37|2434.26|2434.26|0
1647600390000|2022-03-18 10:46:30|2434.25|2434.25|2434.36|2434.36|2434.36|2434.36|2434.25|2434.25|0
1647600400000|2022-03-18 10:46:40|2435|2435|2435.33|2435.33|2435.33|2435.33|2435|2435|0
1647600410000|2022-03-18 10:46:50|2435.46|2435.46|2435.57|2435.57|2435.57|2435.57|2435.35|2435.35|0
1647600420000|2022-03-18 10:47:00|2435.35|2435.35|2436.28|2436.28|2436.28|2436.28|2435.35|2435.35|0
1647600430000|2022-03-18 10:47:10|2436.21|2436.21|2435.91|2435.91|2436.21|2436.21|2435.91|2435.91|0
1647600440000|2022-03-18 10:47:20|2435.85|2435.85|2435.56|2435.56|2435.85|2435.85|2435.56|2435.56|0
1647600450000|2022-03-18 10:47:30|2435.45|2435.45|2435.45|2435.45|2435.45|2435.45|2435.45|2435.45|0
1647600460000|2022-03-18 10:47:40|2435.58|2435.58|2435.02|2435.02|2435.58|2435.58|2435.02|2435.02|0
1647600480000|2022-03-18 10:48:00|2434.9|2434.9|2434.9|2434.9|2434.9|2434.9|2434.9|2434.9|0
1647600490000|2022-03-18 10:48:10|2434.83|2434.83|2434.83|2434.83|2434.83|2434.83|2434.83|2434.83|0
1647600520000|2022-03-18 10:48:40|2434.35|2434.35|2434.35|2434.35|2434.35|2434.35|2434.35|2434.35|0
1647600530000|2022-03-18 10:48:50|2434.49|2434.49|2434.42|2434.42|2434.49|2434.49|2434.42|2434.42|0
1647600550000|2022-03-18 10:49:10|2434.31|2434.31|2434.31|2434.31|2434.31|2434.31|2434.31|2434.31|0
1647600560000|2022-03-18 10:49:20|2434.42|2434.42|2434.42|2434.42|2434.42|2434.42|2434.42|2434.42|0
1647600570000|2022-03-18 10:49:30|2434.53|2434.53|2434.42|2434.42|2434.53|2434.53|2434.42|2434.42|0
1647600580000|2022-03-18 10:49:40|2434.35|2434.35|2434.32|2434.32|2434.35|2434.35|2434.14|2434.14|0
1647600590000|2022-03-18 10:49:50|2434.25|2434.25|2435.05|2435.05|2435.05|2435.05|2433.63|2433.63|0
1647600600000|2022-03-18 10:50:00|2435.65|2435.65|2434.37|2434.37|2435.65|2435.65|2434.27|2434.27|0
1647600610000|2022-03-18 10:50:10|2434.25|2434.25|2435|2435|2435.11|2435.11|2433.64|2433.64|0
1647600620000|2022-03-18 10:50:20|2434.89|2434.89|2435.12|2435.12|2435.12|2435.12|2433.68|2433.68|0
1647600630000|2022-03-18 10:50:30|2435.04|2435.04|2433.86|2433.86|2435.04|2435.04|2433.86|2433.86|0
1647600640000|2022-03-18 10:50:40|2433.79|2433.79|2433.68|2433.68|2434.27|2434.27|2433.12|2433.12|0
1647600650000|2022-03-18 10:50:50|2433.46|2433.46|2434.5|2434.5|2434.5|2434.5|2433.11|2433.11|0
1647600660000|2022-03-18 10:51:00|2434.71|2434.71|2433.7|2433.7|2434.71|2434.71|2433.34|2433.34|0
1647600670000|2022-03-18 10:51:10|2433.63|2433.63|2434.26|2434.26|2434.75|2434.75|2433.27|2433.27|0
1647600680000|2022-03-18 10:51:20|2433.81|2433.81|2434.24|2434.24|2434.24|2434.24|2433.07|2433.07|0
1647600690000|2022-03-18 10:51:30|2434.77|2434.77|2432.5|2432.5|2434.77|2434.77|2432.5|2432.5|0
1647600700000|2022-03-18 10:51:40|2432.32|2432.32|2433.43|2433.43|2433.77|2433.77|2432.19|2432.19|0
1647600710000|2022-03-18 10:51:50|2433.3|2433.3|2433.36|2433.36|2433.36|2433.36|2432.31|2432.31|0
1647600720000|2022-03-18 10:52:00|2433.75|2433.75|2433.08|2433.08|2433.75|2433.75|2433.08|2433.08|0
1647600730000|2022-03-18 10:52:10|2432.77|2432.77|2432.33|2432.33|2432.77|2432.77|2431.56|2431.56|0
1647600740000|2022-03-18 10:52:20|2432.04|2432.04|2433.05|2433.05|2433.05|2433.05|2431.26|2431.26|0
1647600750000|2022-03-18 10:52:30|2433.21|2433.21|2431.6|2431.6|2433.21|2433.21|2431.49|2431.49|0
1647600760000|2022-03-18 10:52:40|2431.73|2431.73|2431.8|2431.8|2432.62|2432.62|2430.55|2430.55|0
1647600770000|2022-03-18 10:52:50|2431.54|2431.54|2432.13|2432.13|2432.13|2432.13|2430.44|2430.44|0
1647600780000|2022-03-18 10:53:00|2432.24|2432.24|2431.89|2431.89|2432.24|2432.24|2431.89|2431.89|0
1647600790000|2022-03-18 10:53:10|2430.88|2430.88|2431.42|2431.42|2432|2432|2430.88|2430.88|0
1647600800000|2022-03-18 10:53:20|2431.31|2431.31|2431.62|2431.62|2431.62|2431.62|2430.62|2430.62|0
1647600810000|2022-03-18 10:53:30|2432.64|2432.64|2431.81|2431.81|2432.64|2432.64|2431.81|2431.81|0
1647600820000|2022-03-18 10:53:40|2432.15|2432.15|2431.56|2431.56|2432.39|2432.39|2430.79|2430.79|0
1647600830000|2022-03-18 10:53:50|2431.45|2431.45|2431.48|2431.48|2431.76|2431.76|2430.99|2430.99|0
1647600840000|2022-03-18 10:54:00|2432.25|2432.25|2431.37|2431.37|2432.25|2432.25|2431.37|2431.37|0
1647600850000|2022-03-18 10:54:10|2430.62|2430.62|2430.86|2430.86|2432.01|2432.01|2430.62|2430.62|0
1647600860000|2022-03-18 10:54:20|2430.57|2430.57|2431.35|2431.35|2431.35|2431.35|2430.12|2430.12|0
1647600870000|2022-03-18 10:54:30|2432.02|2432.02|2431.23|2431.23|2432.02|2432.02|2431.23|2431.23|0
1647600880000|2022-03-18 10:54:40|2431.34|2431.34|2430.99|2430.99|2432.37|2432.37|2430.99|2430.99|0
1647600890000|2022-03-18 10:54:50|2431.06|2431.06|2432.18|2432.18|2432.18|2432.18|2430.58|2430.58|0
1647600900000|2022-03-18 10:55:00|2432.36|2432.36|2431.49|2431.49|2432.36|2432.36|2431.49|2431.49|0
1647600910000|2022-03-18 10:55:10|2431.18|2431.18|2431.88|2431.88|2432.35|2432.35|2430.24|2430.24|0
1647600920000|2022-03-18 10:55:20|2431.81|2431.81|2431.44|2431.44|2431.81|2431.81|2429.87|2429.87|0
1647600930000|2022-03-18 10:55:30|2431.5|2431.5|2430.65|2430.65|2431.5|2431.5|2430.65|2430.65|0
1647600940000|2022-03-18 10:55:40|2430.53|2430.53|2429.83|2429.83|2430.8|2430.8|2429.28|2429.28|0
1647600950000|2022-03-18 10:55:50|2430.05|2430.05|2430.13|2430.13|2430.13|2430.13|2428.74|2428.74|0
1647600960000|2022-03-18 10:56:00|2430.23|2430.23|2429.53|2429.53|2430.23|2430.23|2429.29|2429.29|0
1647600970000|2022-03-18 10:56:10|2429.3|2429.3|2430.03|2430.03|2430.52|2430.52|2428.57|2428.57|0
1647600980000|2022-03-18 10:56:20|2429.7|2429.7|2430.55|2430.55|2430.55|2430.55|2429.24|2429.24|0
1647600990000|2022-03-18 10:56:30|2430.86|2430.86|2430.36|2430.36|2430.86|2430.86|2430.36|2430.36|0
1647601000000|2022-03-18 10:56:40|2430.29|2430.29|2428.9|2428.9|2430.59|2430.59|2428.9|2428.9|0
1647601010000|2022-03-18 10:56:50|2429.02|2429.02|2430.47|2430.47|2430.47|2430.47|2428.61|2428.61|0
1647601020000|2022-03-18 10:57:00|2430.36|2430.36|2429.78|2429.78|2430.36|2430.36|2429.78|2429.78|0
1647601030000|2022-03-18 10:57:10|2429.46|2429.46|2430.59|2430.59|2430.65|2430.65|2429.46|2429.46|0
1647601040000|2022-03-18 10:57:20|2430.18|2430.18|2430.28|2430.28|2430.28|2430.28|2429.57|2429.57|0
1647601050000|2022-03-18 10:57:30|2430.47|2430.47|2429.65|2429.65|2430.47|2430.47|2429.59|2429.59|0
1647601060000|2022-03-18 10:57:40|2429.07|2429.07|2430.91|2430.91|2431.13|2431.13|2429.07|2429.07|0
1647601070000|2022-03-18 10:57:50|2430.99|2430.99|2431.35|2431.35|2431.35|2431.35|2429.18|2429.18|0
1647601080000|2022-03-18 10:58:00|2431.27|2431.27|2430.54|2430.54|2431.27|2431.27|2430.54|2430.54|0
1647601090000|2022-03-18 10:58:10|2430.36|2430.36|2430.7|2430.7|2430.86|2430.86|2430.36|2430.36|0
1647601100000|2022-03-18 10:58:20|2430.59|2430.59|2431.45|2431.45|2431.45|2431.45|2429.73|2429.73|0
1647601110000|2022-03-18 10:58:30|2431.68|2431.68|2431.07|2431.07|2431.68|2431.68|2431.07|2431.07|0
1647601120000|2022-03-18 10:58:40|2430.07|2430.07|2431.43|2431.43|2431.62|2431.62|2430.07|2430.07|0
1647601130000|2022-03-18 10:58:50|2431.24|2431.24|2431.42|2431.42|2431.42|2431.42|2429.46|2429.46|0
1647601140000|2022-03-18 10:59:00|2431.76|2431.76|2430.79|2430.79|2431.76|2431.76|2430.79|2430.79|0
1647601150000|2022-03-18 10:59:10|2430.72|2430.72|2431.42|2431.42|2431.64|2431.64|2429.75|2429.75|0
1647601160000|2022-03-18 10:59:20|2430.89|2430.89|2431.17|2431.17|2431.32|2431.32|2430.89|2430.89|0
1647601170000|2022-03-18 10:59:30|2430.92|2430.92|2429.78|2429.78|2430.92|2430.92|2429.78|2429.78|0
1647601180000|2022-03-18 10:59:40|2429.68|2429.68|2430.09|2430.09|2431.33|2431.33|2429.68|2429.68|0
1647601190000|2022-03-18 10:59:50|2429.78|2429.78|2430.02|2430.02|2430.02|2430.02|2429.64|2429.64|0
1647601200000|2022-03-18 11:00:00|2430.16|2430.16|2429.09|2429.09|2430.16|2430.16|2429.09|2429.09|0
1647601210000|2022-03-18 11:00:10|2428.93|2428.93|2428.85|2428.85|2429.25|2429.25|2428.85|2428.85|0
1647601220000|2022-03-18 11:00:20|2428.62|2428.62|2428.62|2428.62|2428.62|2428.62|2428.62|2428.62|0
1647601230000|2022-03-18 11:00:30|2428.66|2428.66|2427.68|2427.68|2428.66|2428.66|2427.68|2427.68|0
1647601240000|2022-03-18 11:00:40|2427.6|2427.6|2427.28|2427.28|2427.6|2427.6|2427.28|2427.28|0
1647601250000|2022-03-18 11:00:50|2427.25|2427.25|2427.16|2427.16|2427.25|2427.25|2426.95|2426.95|0
1647601270000|2022-03-18 11:01:10|2427.09|2427.09|2426.21|2426.21|2427.09|2427.09|2426.21|2426.21|0
1647601280000|2022-03-18 11:01:20|2426.08|2426.08|2425.65|2425.65|2426.08|2426.08|2425.65|2425.65|0
1647601290000|2022-03-18 11:01:30|2425.52|2425.52|2425.52|2425.52|2425.67|2425.67|2425.52|2425.52|0
1647601300000|2022-03-18 11:01:40|2425.63|2425.63|2425.69|2425.69|2425.69|2425.69|2425.63|2425.63|0
1647601310000|2022-03-18 11:01:50|2425.27|2425.27|2425.43|2425.43|2425.43|2425.43|2424.9|2424.9|0
1647601320000|2022-03-18 11:02:00|2425.68|2425.68|2425.68|2425.68|2425.68|2425.68|2425.68|2425.68|0
1647601340000|2022-03-18 11:02:20|2425.54|2425.54|2425.14|2425.14|2425.54|2425.54|2425.14|2425.14|0
1647601350000|2022-03-18 11:02:30|2425.2|2425.2|2425.12|2425.12|2425.2|2425.2|2425.12|2425.12|0
1647601360000|2022-03-18 11:02:40|2424.99|2424.99|2424.54|2424.54|2424.99|2424.99|2424.54|2424.54|0
1647601370000|2022-03-18 11:02:50|2424.13|2424.13|2424.13|2424.13|2424.13|2424.13|2424.13|2424.13|0
1647601380000|2022-03-18 11:03:00|2423.73|2423.73|2423.73|2423.73|2423.73|2423.73|2423.73|2423.73|0
1647601390000|2022-03-18 11:03:10|2423.55|2423.55|2423.49|2423.49|2423.55|2423.55|2423.49|2423.49|0
1647601400000|2022-03-18 11:03:20|2422.96|2422.96|2422.96|2422.96|2422.96|2422.96|2422.96|2422.96|0
1647601410000|2022-03-18 11:03:30|2422.7|2422.7|2422.71|2422.71|2422.81|2422.81|2422.6|2422.6|0
1647601420000|2022-03-18 11:03:40|2422.82|2422.82|2423.32|2423.32|2423.32|2423.32|2422.82|2422.82|0
1647601430000|2022-03-18 11:03:50|2423.44|2423.44|2423.44|2423.44|2423.44|2423.44|2423.44|2423.44|0
1647601440000|2022-03-18 11:04:00|2423.84|2423.84|2423.7|2423.7|2423.91|2423.91|2423.57|2423.57|0
1647601450000|2022-03-18 11:04:10|2423.67|2423.67|2423.67|2423.67|2423.67|2423.67|2423.67|2423.67|0
1647601470000|2022-03-18 11:04:30|2423.46|2423.46|2423.46|2423.46|2423.46|2423.46|2423.46|2423.46|0
1647601480000|2022-03-18 11:04:40|2423.11|2423.11|2423.19|2423.19|2423.27|2423.27|2423.04|2423.04|0
1647601490000|2022-03-18 11:04:50|2423.25|2423.25|2423.35|2423.35|2423.35|2423.35|2423.25|2423.25|0
1647601500000|2022-03-18 11:05:00|2423.82|2423.82|2424.2|2424.2|2424.2|2424.2|2423.82|2423.82|0
1647601510000|2022-03-18 11:05:10|2424.27|2424.27|2424.58|2424.58|2424.58|2424.58|2424.27|2424.27|0
1647601520000|2022-03-18 11:05:20|2424.7|2424.7|2424.74|2424.74|2424.74|2424.74|2424.7|2424.7|0
1647601530000|2022-03-18 11:05:30|2424.8|2424.8|2424.72|2424.72|2424.8|2424.8|2424.72|2424.72|0
1647601580000|2022-03-18 11:06:20|2424.84|2424.84|2424.84|2424.84|2424.84|2424.84|2424.84|2424.84|0
1647601590000|2022-03-18 11:06:30|2424.62|2424.62|2424.62|2424.62|2424.62|2424.62|2424.62|2424.62|0
1647601610000|2022-03-18 11:06:50|2424.5|2424.5|2424.5|2424.5|2424.5|2424.5|2424.5|2424.5|0
1647601620000|2022-03-18 11:07:00|2424.62|2424.62|2424.59|2424.59|2424.71|2424.71|2424.59|2424.59|0
1647601630000|2022-03-18 11:07:10|2424.52|2424.52|2424.52|2424.52|2424.52|2424.52|2424.52|2424.52|0
1647601640000|2022-03-18 11:07:20|2424.29|2424.29|2424.29|2424.29|2424.29|2424.29|2424.29|2424.29|0
1647601660000|2022-03-18 11:07:40|2424.23|2424.23|2424.23|2424.23|2424.23|2424.23|2424.23|2424.23|0
1647601680000|2022-03-18 11:08:00|2423.96|2423.96|2423.88|2423.88|2424.34|2424.34|2423.88|2423.88|0
1647601690000|2022-03-18 11:08:10|2423.84|2423.84|2423.47|2423.47|2423.84|2423.84|2423.47|2423.47|0
1647601700000|2022-03-18 11:08:20|2423.53|2423.53|2423.2|2423.2|2423.53|2423.53|2423.2|2423.2|0
1647601710000|2022-03-18 11:08:30|2423.14|2423.14|2423.02|2423.02|2423.14|2423.14|2423.02|2423.02|0
1647601720000|2022-03-18 11:08:40|2422.23|2422.23|2422.23|2422.23|2422.23|2422.23|2422.23|2422.23|0
1647601740000|2022-03-18 11:09:00|2422.7|2422.7|2422.57|2422.57|2422.7|2422.7|2422.57|2422.57|0
1647601750000|2022-03-18 11:09:10|2422.79|2422.79|2422.76|2422.76|2422.79|2422.79|2422.63|2422.63|0
1647601760000|2022-03-18 11:09:20|2422.69|2422.69|2422.3|2422.3|2422.69|2422.69|2422.3|2422.3|0
1647601770000|2022-03-18 11:09:30|2422.41|2422.41|2422.41|2422.41|2422.41|2422.41|2422.41|2422.41|0
1647601780000|2022-03-18 11:09:40|2422.55|2422.55|2422.71|2422.71|2422.71|2422.71|2422.49|2422.49|0
1647601800000|2022-03-18 11:10:00|2422.98|2422.98|2422.92|2422.92|2422.98|2422.98|2422.92|2422.92|0
1647601810000|2022-03-18 11:10:10|2422.78|2422.78|2422.62|2422.62|2422.78|2422.78|2422.62|2422.62|0
1647601820000|2022-03-18 11:10:20|2422.55|2422.55|2421.82|2421.82|2422.55|2422.55|2421.82|2421.82|0
1647601830000|2022-03-18 11:10:30|2421.5|2421.5|2421.33|2421.33|2421.5|2421.5|2421.19|2421.19|0
1647601840000|2022-03-18 11:10:40|2421.19|2421.19|2421.09|2421.09|2421.19|2421.19|2420.93|2420.93|0
1647601850000|2022-03-18 11:10:50|2421.15|2421.15|2421.15|2421.15|2421.27|2421.27|2421.15|2421.15|0
1647601870000|2022-03-18 11:11:10|2421.22|2421.22|2422.19|2422.19|2422.19|2422.19|2421.22|2421.22|0
1647601880000|2022-03-18 11:11:20|2422.04|2422.04|2422.76|2422.76|2422.76|2422.76|2422.04|2422.04|0
1647601890000|2022-03-18 11:11:30|2422.84|2422.84|2422.41|2422.41|2422.9|2422.9|2422.41|2422.41|0
1647601920000|2022-03-18 11:12:00|2422.26|2422.26|2422.26|2422.26|2422.26|2422.26|2422.26|2422.26|0
1647601930000|2022-03-18 11:12:10|2422.42|2422.42|2422.42|2422.42|2422.42|2422.42|2422.42|2422.42|0
1647601950000|2022-03-18 11:12:30|2422.49|2422.49|2422.76|2422.76|2422.9|2422.9|2422.49|2422.49|0
1647601960000|2022-03-18 11:12:40|2422.83|2422.83|2422.83|2422.83|2422.83|2422.83|2422.83|2422.83|0
1647601980000|2022-03-18 11:13:00|2423.47|2423.47|2423.47|2423.47|2423.47|2423.47|2423.47|2423.47|0
1647602000000|2022-03-18 11:13:20|2423.4|2423.4|2423.39|2423.39|2423.4|2423.4|2423.33|2423.33|0
1647602020000|2022-03-18 11:13:40|2423.18|2423.18|2423.25|2423.25|2423.25|2423.25|2423.18|2423.18|0
1647602030000|2022-03-18 11:13:50|2423.4|2423.4|2423.55|2423.55|2423.55|2423.55|2423.4|2423.4|0
1647602040000|2022-03-18 11:14:00|2423.77|2423.77|2424.16|2424.16|2424.16|2424.16|2423.77|2423.77|0
1647602050000|2022-03-18 11:14:10|2424.22|2424.22|2424.22|2424.22|2424.22|2424.22|2424.22|2424.22|0
1647602060000|2022-03-18 11:14:20|2423.99|2423.99|2423.65|2423.65|2423.99|2423.99|2423.65|2423.65|0
1647602100000|2022-03-18 11:15:00|2423.81|2423.81|2423.81|2423.81|2423.81|2423.81|2423.81|2423.81|0
1647602110000|2022-03-18 11:15:10|2423.87|2423.87|2424.06|2424.06|2424.06|2424.06|2423.87|2423.87|0
1647602120000|2022-03-18 11:15:20|2424.03|2424.03|2424.06|2424.06|2424.06|2424.06|2424.03|2424.03|0
1647602130000|2022-03-18 11:15:30|2424.2|2424.2|2424.2|2424.2|2424.2|2424.2|2424.2|2424.2|0
1647602170000|2022-03-18 11:16:10|2424.36|2424.36|2424.36|2424.36|2424.36|2424.36|2424.36|2424.36|0
1647602180000|2022-03-18 11:16:20|2424.42|2424.42|2424.42|2424.42|2424.42|2424.42|2424.42|2424.42|0
1647602200000|2022-03-18 11:16:40|2424.9|2424.9|2424.9|2424.9|2424.9|2424.9|2424.9|2424.9|0
1647602210000|2022-03-18 11:16:50|2425.16|2425.16|2425.16|2425.16|2425.16|2425.16|2425.16|2425.16|0
1647602220000|2022-03-18 11:17:00|2425.43|2425.43|2425.43|2425.43|2425.43|2425.43|2425.43|2425.43|0
1647602240000|2022-03-18 11:17:20|2425.75|2425.75|2425.75|2425.75|2425.75|2425.75|2425.75|2425.75|0
1647602250000|2022-03-18 11:17:30|2425.86|2425.86|2426.63|2426.63|2426.63|2426.63|2425.86|2425.86|0
1647602280000|2022-03-18 11:18:00|2426.69|2426.69|2426.42|2426.42|2426.69|2426.69|2426.42|2426.42|0
1647602300000|2022-03-18 11:18:20|2426.11|2426.11|2426.37|2426.37|2426.37|2426.37|2426.11|2426.11|0
1647602310000|2022-03-18 11:18:30|2426.48|2426.48|2426.48|2426.48|2426.48|2426.48|2426.48|2426.48|0
1647602330000|2022-03-18 11:18:50|2426.59|2426.59|2426.59|2426.59|2426.59|2426.59|2426.59|2426.59|0
1647602340000|2022-03-18 11:19:00|2426.65|2426.65|2426.73|2426.73|2426.81|2426.81|2426.65|2426.65|0
1647602350000|2022-03-18 11:19:10|2426.83|2426.83|2426.83|2426.83|2426.83|2426.83|2426.83|2426.83|0
1647602380000|2022-03-18 11:19:40|2426.8|2426.8|2426.8|2426.8|2426.8|2426.8|2426.8|2426.8|0
1647602390000|2022-03-18 11:19:50|2426.68|2426.68|2426.68|2426.68|2426.68|2426.68|2426.68|2426.68|0
1647602400000|2022-03-18 11:20:00|2426.9|2426.9|2426.83|2426.83|2426.9|2426.9|2426.83|2426.83|0
1647602420000|2022-03-18 11:20:20|2427.13|2427.13|2426.56|2426.56|2427.13|2427.13|2426.56|2426.56|0
1647602460000|2022-03-18 11:21:00|2426.63|2426.63|2426.75|2426.75|2426.75|2426.75|2426.63|2426.63|0
1647602470000|2022-03-18 11:21:10|2426.93|2426.93|2426.85|2426.85|2426.93|2426.93|2426.85|2426.85|0
1647602480000|2022-03-18 11:21:20|2426.99|2426.99|2426.99|2426.99|2426.99|2426.99|2426.99|2426.99|0
1647602490000|2022-03-18 11:21:30|2426.89|2426.89|2426.92|2426.92|2426.92|2426.92|2426.89|2426.89|0
1647602510000|2022-03-18 11:21:50|2426.8|2426.8|2426.87|2426.87|2426.87|2426.87|2426.8|2426.8|0
1647602580000|2022-03-18 11:23:00|2426.73|2426.73|2426.73|2426.73|2426.73|2426.73|2426.73|2426.73|0
1647602600000|2022-03-18 11:23:20|2426.62|2426.62|2425.05|2425.05|2426.62|2426.62|2425.05|2425.05|0
1647602610000|2022-03-18 11:23:30|2424.99|2424.99|2425.12|2425.12|2425.12|2425.12|2424.99|2424.99|0
1647602640000|2022-03-18 11:24:00|2425.19|2425.19|2425.19|2425.19|2425.19|2425.19|2425.19|2425.19|0
1647602650000|2022-03-18 11:24:10|2425.04|2425.04|2425.04|2425.04|2425.04|2425.04|2425.04|2425.04|0
1647602660000|2022-03-18 11:24:20|2424.92|2424.92|2424.92|2424.92|2424.92|2424.92|2424.92|2424.92|0
1647602710000|2022-03-18 11:25:10|2424.81|2424.81|2424.81|2424.81|2424.81|2424.81|2424.81|2424.81|0
1647602740000|2022-03-18 11:25:40|2424.66|2424.66|2424.66|2424.66|2424.66|2424.66|2424.66|2424.66|0
1647602750000|2022-03-18 11:25:50|2424.53|2424.53|2424.53|2424.53|2424.53|2424.53|2424.53|2424.53|0
1647602780000|2022-03-18 11:26:20|2424.07|2424.07|2424.07|2424.07|2424.07|2424.07|2424.07|2424.07|0
1647602800000|2022-03-18 11:26:40|2423.97|2423.97|2423.97|2423.97|2423.97|2423.97|2423.97|2423.97|0
1647602810000|2022-03-18 11:26:50|2423.81|2423.81|2423.81|2423.81|2423.81|2423.81|2423.81|2423.81|0
1647602830000|2022-03-18 11:27:10|2423.74|2423.74|2423.07|2423.07|2423.81|2423.81|2423.07|2423.07|0
1647602850000|2022-03-18 11:27:30|2423.48|2423.48|2423.34|2423.34|2423.48|2423.48|2423.34|2423.34|0
1647602870000|2022-03-18 11:27:50|2423.2|2423.2|2423.02|2423.02|2423.2|2423.2|2423.02|2423.02|0
1647602890000|2022-03-18 11:28:10|2422.86|2422.86|2422.79|2422.79|2422.86|2422.86|2422.79|2422.79|0
1647602900000|2022-03-18 11:28:20|2422.52|2422.52|2422.26|2422.26|2422.52|2422.52|2422.19|2422.19|0
1647602910000|2022-03-18 11:28:30|2421.62|2421.62|2420.79|2420.79|2421.78|2421.78|2420.79|2420.79|0
1647602920000|2022-03-18 11:28:40|2420.91|2420.91|2420.76|2420.76|2420.91|2420.91|2420.76|2420.76|0
1647602930000|2022-03-18 11:28:50|2420.99|2420.99|2421.23|2421.23|2421.23|2421.23|2420.99|2420.99|0
1647602940000|2022-03-18 11:29:00|2421.36|2421.36|2421.84|2421.84|2421.84|2421.84|2421.36|2421.36|0
1647602960000|2022-03-18 11:29:20|2421.58|2421.58|2421.39|2421.39|2421.58|2421.58|2421.39|2421.39|0
1647602970000|2022-03-18 11:29:30|2421.46|2421.46|2421.46|2421.46|2421.46|2421.46|2421.46|2421.46|0
1647603000000|2022-03-18 11:30:00|2421.53|2421.53|2422.49|2422.49|2422.49|2422.49|2421.53|2421.53|0
1647603010000|2022-03-18 11:30:10|2422.57|2422.57|2422.72|2422.72|2422.72|2422.72|2422.57|2422.57|0
1647603030000|2022-03-18 11:30:30|2423.08|2423.08|2423.16|2423.16|2423.16|2423.16|2423.08|2423.08|0
1647603040000|2022-03-18 11:30:40|2423.23|2423.23|2423.23|2423.23|2423.23|2423.23|2423.23|2423.23|0
1647603050000|2022-03-18 11:30:50|2423.16|2423.16|2423.16|2423.16|2423.16|2423.16|2423.16|2423.16|0
1647603070000|2022-03-18 11:31:10|2423.22|2423.22|2423.38|2423.38|2423.38|2423.38|2423.22|2423.22|0
1647603080000|2022-03-18 11:31:20|2423.2|2423.2|2423.2|2423.2|2423.2|2423.2|2423.2|2423.2|0
1647603090000|2022-03-18 11:31:30|2423.15|2423.15|2423.15|2423.15|2423.15|2423.15|2423.15|2423.15|0
1647603120000|2022-03-18 11:32:00|2423.21|2423.21|2423.34|2423.34|2423.34|2423.34|2423.21|2423.21|0
1647603150000|2022-03-18 11:32:30|2423.47|2423.47|2423.83|2423.83|2423.83|2423.83|2423.47|2423.47|0
1647603160000|2022-03-18 11:32:40|2423.89|2423.89|2424.33|2424.33|2424.33|2424.33|2423.89|2423.89|0
1647603170000|2022-03-18 11:32:50|2424.27|2424.27|2424.27|2424.27|2424.27|2424.27|2424.27|2424.27|0
1647603180000|2022-03-18 11:33:00|2424.34|2424.34|2424.34|2424.34|2424.34|2424.34|2424.34|2424.34|0
1647603210000|2022-03-18 11:33:30|2424.42|2424.42|2424.84|2424.84|2424.84|2424.84|2424.42|2424.42|0
1647603230000|2022-03-18 11:33:50|2424.94|2424.94|2424.97|2424.97|2424.97|2424.97|2424.94|2424.94|0
1647603240000|2022-03-18 11:34:00|2425.1|2425.1|2425.1|2425.1|2425.1|2425.1|2425.1|2425.1|0
1647603260000|2022-03-18 11:34:20|2425.17|2425.17|2425.17|2425.17|2425.17|2425.17|2425.17|2425.17|0
1647603280000|2022-03-18 11:34:40|2425.33|2425.33|2425.33|2425.33|2425.33|2425.33|2425.33|2425.33|0
1647603290000|2022-03-18 11:34:50|2425.47|2425.47|2425.47|2425.47|2425.47|2425.47|2425.47|2425.47|0
1647603300000|2022-03-18 11:35:00|2425.54|2425.54|2425.54|2425.54|2425.54|2425.54|2425.54|2425.54|0
1647603320000|2022-03-18 11:35:20|2425.22|2425.22|2425.22|2425.22|2425.22|2425.22|2425.22|2425.22|0
1647603350000|2022-03-18 11:35:50|2425.28|2425.28|2425.28|2425.28|2425.28|2425.28|2425.28|2425.28|0
1647603360000|2022-03-18 11:36:00|2425.64|2425.64|2426.39|2426.39|2426.39|2426.39|2425.64|2425.64|0
1647603370000|2022-03-18 11:36:10|2426.61|2426.61|2426.78|2426.78|2426.78|2426.78|2426.61|2426.61|0
1647603380000|2022-03-18 11:36:20|2426.85|2426.85|2426.73|2426.73|2426.85|2426.85|2426.73|2426.73|0
1647603410000|2022-03-18 11:36:50|2426.82|2426.82|2426.73|2426.73|2426.82|2426.82|2426.73|2426.73|0
1647603420000|2022-03-18 11:37:00|2426.6|2426.6|2426.6|2426.6|2426.6|2426.6|2426.6|2426.6|0
1647603450000|2022-03-18 11:37:30|2426.56|2426.56|2426.56|2426.56|2426.56|2426.56|2426.56|2426.56|0
1647603500000|2022-03-18 11:38:20|2426.88|2426.88|2427.38|2427.38|2427.38|2427.38|2426.88|2426.88|0
1647603530000|2022-03-18 11:38:50|2427.49|2427.49|2427.49|2427.49|2427.49|2427.49|2427.49|2427.49|0
1647603570000|2022-03-18 11:39:30|2427.28|2427.28|2427.51|2427.51|2427.51|2427.51|2427.28|2427.28|0
1647603580000|2022-03-18 11:39:40|2427.37|2427.37|2427.51|2427.51|2427.51|2427.51|2427.37|2427.37|0
1647603590000|2022-03-18 11:39:50|2427.75|2427.75|2427.75|2427.75|2427.75|2427.75|2427.75|2427.75|0
1647603610000|2022-03-18 11:40:10|2427.91|2427.91|2427.91|2427.91|2427.91|2427.91|2427.91|2427.91|0
1647603640000|2022-03-18 11:40:40|2427.83|2427.83|2427.83|2427.83|2427.83|2427.83|2427.83|2427.83|0
1647603670000|2022-03-18 11:41:10|2427.91|2427.91|2427.91|2427.91|2427.91|2427.91|2427.91|2427.91|0
1647603680000|2022-03-18 11:41:20|2427.84|2427.84|2428.32|2428.32|2428.32|2428.32|2427.84|2427.84|0
1647603710000|2022-03-18 11:41:50|2428|2428|2428|2428|2428|2428|2428|2428|0
1647603720000|2022-03-18 11:42:00|2427.93|2427.93|2427.93|2427.93|2427.93|2427.93|2427.93|2427.93|0
1647603740000|2022-03-18 11:42:20|2428.04|2428.04|2428.2|2428.2|2428.2|2428.2|2428.04|2428.04|0
1647603750000|2022-03-18 11:42:30|2428.31|2428.31|2428.31|2428.31|2428.31|2428.31|2428.31|2428.31|0
1647603760000|2022-03-18 11:42:40|2428.17|2428.17|2428.17|2428.17|2428.17|2428.17|2428.17|2428.17|0
1647603770000|2022-03-18 11:42:50|2428.26|2428.26|2428.26|2428.26|2428.26|2428.26|2428.26|2428.26|0
1647603780000|2022-03-18 11:43:00|2428.53|2428.53|2430.55|2430.55|2430.55|2430.55|2428.53|2428.53|0
1647603830000|2022-03-18 11:43:50|2430.37|2430.37|2430.19|2430.19|2430.37|2430.37|2430.19|2430.19|0
1647603840000|2022-03-18 11:44:00|2430.26|2430.26|2430.33|2430.33|2430.33|2430.33|2430.19|2430.19|0
1647603850000|2022-03-18 11:44:10|2430.5|2430.5|2430.5|2430.5|2430.5|2430.5|2430.5|2430.5|0
1647603860000|2022-03-18 11:44:20|2430.61|2430.61|2430.61|2430.61|2430.61|2430.61|2430.61|2430.61|0
1647603870000|2022-03-18 11:44:30|2430.5|2430.5|2430.5|2430.5|2430.5|2430.5|2430.5|2430.5|0
1647603880000|2022-03-18 11:44:40|2430.59|2430.59|2430.56|2430.56|2430.59|2430.59|2430.56|2430.56|0
1647603890000|2022-03-18 11:44:50|2430.44|2430.44|2430.7|2430.7|2430.7|2430.7|2430.44|2430.44|0
1647603900000|2022-03-18 11:45:00|2430.65|2430.65|2430.65|2430.65|2430.65|2430.65|2430.65|2430.65|0
1647603920000|2022-03-18 11:45:20|2430.76|2430.76|2430.64|2430.64|2430.76|2430.76|2430.64|2430.64|0
1647603940000|2022-03-18 11:45:40|2430.53|2430.53|2429.87|2429.87|2430.53|2430.53|2429.87|2429.87|0
1647603950000|2022-03-18 11:45:50|2429.99|2429.99|2429.99|2429.99|2429.99|2429.99|2429.99|2429.99|0
1647603960000|2022-03-18 11:46:00|2430.38|2430.38|2430.38|2430.38|2430.38|2430.38|2430.38|2430.38|0
1647603990000|2022-03-18 11:46:30|2430.32|2430.32|2430.32|2430.32|2430.32|2430.32|2430.32|2430.32|0
1647604020000|2022-03-18 11:47:00|2430.11|2430.11|2430.11|2430.11|2430.11|2430.11|2430.11|2430.11|0
1647604060000|2022-03-18 11:47:40|2430.24|2430.24|2430.37|2430.37|2430.37|2430.37|2430.24|2430.24|0
1647604070000|2022-03-18 11:47:50|2430.53|2430.53|2430.4|2430.4|2430.53|2430.53|2430.4|2430.4|0
1647604080000|2022-03-18 11:48:00|2430.29|2430.29|2430.29|2430.29|2430.29|2430.29|2430.29|2430.29|0
1647604100000|2022-03-18 11:48:20|2430.41|2430.41|2430.41|2430.41|2430.41|2430.41|2430.41|2430.41|0
1647604110000|2022-03-18 11:48:30|2430.52|2430.52|2430.84|2430.84|2430.84|2430.84|2430.52|2430.52|0
1647604120000|2022-03-18 11:48:40|2430.96|2430.96|2430.96|2430.96|2430.96|2430.96|2430.96|2430.96|0
1647604170000|2022-03-18 11:49:30|2431.22|2431.22|2431.35|2431.35|2431.49|2431.49|2431.22|2431.22|0
1647604180000|2022-03-18 11:49:40|2431.59|2431.59|2431.75|2431.75|2431.75|2431.75|2431.59|2431.59|0
1647604190000|2022-03-18 11:49:50|2431.82|2431.82|2431.82|2431.82|2431.82|2431.82|2431.82|2431.82|0
1647604240000|2022-03-18 11:50:40|2431.69|2431.69|2431.69|2431.69|2431.69|2431.69|2431.69|2431.69|0
1647604250000|2022-03-18 11:50:50|2431.95|2431.95|2431.76|2431.76|2431.95|2431.95|2431.76|2431.76|0
1647604280000|2022-03-18 11:51:20|2431.84|2431.84|2431.84|2431.84|2431.84|2431.84|2431.84|2431.84|0
1647604310000|2022-03-18 11:51:50|2431.68|2431.68|2431.68|2431.68|2431.68|2431.68|2431.68|2431.68|0
1647604320000|2022-03-18 11:52:00|2431.57|2431.57|2431.37|2431.37|2431.64|2431.64|2431.37|2431.37|0
1647604330000|2022-03-18 11:52:10|2430.97|2430.97|2431.24|2431.24|2431.24|2431.24|2430.97|2430.97|0
1647604360000|2022-03-18 11:52:40|2431.27|2431.27|2431.18|2431.18|2431.27|2431.27|2431.18|2431.18|0
1647604380000|2022-03-18 11:53:00|2431.31|2431.31|2431.43|2431.43|2431.43|2431.43|2431.31|2431.31|0
1647604390000|2022-03-18 11:53:10|2431.59|2431.59|2431.53|2431.53|2431.59|2431.59|2431.53|2431.53|0
1647604410000|2022-03-18 11:53:30|2431.66|2431.66|2431.66|2431.66|2431.66|2431.66|2431.66|2431.66|0
1647604450000|2022-03-18 11:54:10|2431.59|2431.59|2431.59|2431.59|2431.59|2431.59|2431.59|2431.59|0
1647604460000|2022-03-18 11:54:20|2431.66|2431.66|2431.34|2431.34|2431.66|2431.66|2431.34|2431.34|0
1647604470000|2022-03-18 11:54:30|2431.19|2431.19|2431.19|2431.19|2431.19|2431.19|2430.87|2430.87|0
1647604480000|2022-03-18 11:54:40|2431.11|2431.11|2431.11|2431.11|2431.11|2431.11|2431.11|2431.11|0
1647604500000|2022-03-18 11:55:00|2431.19|2431.19|2430.96|2430.96|2431.19|2431.19|2430.96|2430.96|0
1647604510000|2022-03-18 11:55:10|2431.02|2431.02|2431.02|2431.02|2431.02|2431.02|2431.02|2431.02|0
1647604530000|2022-03-18 11:55:30|2430.75|2430.75|2430.75|2430.75|2430.75|2430.75|2430.75|2430.75|0
1647604540000|2022-03-18 11:55:40|2430.68|2430.68|2430.32|2430.32|2430.68|2430.68|2430.32|2430.32|0
1647604560000|2022-03-18 11:56:00|2430.36|2430.36|2430.67|2430.67|2430.67|2430.67|2430.36|2430.36|0
1647604580000|2022-03-18 11:56:20|2430.94|2430.94|2430.94|2430.94|2430.94|2430.94|2430.94|2430.94|0
1647604590000|2022-03-18 11:56:30|2431.39|2431.39|2431.39|2431.39|2431.39|2431.39|2431.39|2431.39|0
1647604600000|2022-03-18 11:56:40|2431.53|2431.53|2431.6|2431.6|2431.6|2431.6|2431.53|2431.53|0
1647604610000|2022-03-18 11:56:50|2431.85|2431.85|2431.93|2431.93|2431.93|2431.93|2431.85|2431.85|0
1647604670000|2022-03-18 11:57:50|2431.85|2431.85|2431.97|2431.97|2432.23|2432.23|2431.85|2431.85|0
1647604680000|2022-03-18 11:58:00|2432.1|2432.1|2432.17|2432.17|2432.17|2432.17|2432.1|2432.1|0
1647604690000|2022-03-18 11:58:10|2431.9|2431.9|2432.3|2432.3|2432.3|2432.3|2431.9|2431.9|0
1647604700000|2022-03-18 11:58:20|2432.43|2432.43|2432.43|2432.43|2432.43|2432.43|2432.43|2432.43|0
1647604710000|2022-03-18 11:58:30|2432.39|2432.39|2432.39|2432.39|2432.39|2432.39|2432.39|2432.39|0
1647604730000|2022-03-18 11:58:50|2432.35|2432.35|2432.51|2432.51|2432.51|2432.51|2432.35|2432.35|0
1647604740000|2022-03-18 11:59:00|2432.74|2432.74|2432.17|2432.17|2432.74|2432.74|2432.17|2432.17|0
1647604760000|2022-03-18 11:59:20|2432.03|2432.03|2432.03|2432.03|2432.03|2432.03|2432.03|2432.03|0
1647604770000|2022-03-18 11:59:30|2431.99|2431.99|2430.6|2430.6|2432.01|2432.01|2430.6|2430.6|0
1647604780000|2022-03-18 11:59:40|2430.2|2430.2|2429.54|2429.54|2430.2|2430.2|2429.54|2429.54|0
1647604790000|2022-03-18 11:59:50|2429.47|2429.47|2429.31|2429.31|2429.47|2429.47|2429.31|2429.31|0
1647604800000|2022-03-18 12:00:00|2429.34|2429.34|2429.16|2429.16|2429.48|2429.48|2429.16|2429.16|0
1647604810000|2022-03-18 12:00:10|2428.78|2428.78|2428.78|2428.78|2428.78|2428.78|2428.78|2428.78|0
1647604830000|2022-03-18 12:00:30|2429.17|2429.17|2429.17|2429.17|2429.17|2429.17|2429.17|2429.17|0
1647604850000|2022-03-18 12:00:50|2428.96|2428.96|2428.89|2428.89|2428.96|2428.96|2428.89|2428.89|0
1647604860000|2022-03-18 12:01:00|2428.95|2428.95|2429.27|2429.27|2429.27|2429.27|2428.95|2428.95|0
1647604880000|2022-03-18 12:01:20|2429.32|2429.32|2429.32|2429.32|2429.32|2429.32|2429.32|2429.32|0
1647604910000|2022-03-18 12:01:50|2429.08|2429.08|2428.87|2428.87|2429.08|2429.08|2428.87|2428.87|0
1647604920000|2022-03-18 12:02:00|2428.93|2428.93|2428.93|2428.93|2428.93|2428.93|2428.93|2428.93|0
1647604930000|2022-03-18 12:02:10|2429.07|2429.07|2429.38|2429.38|2429.38|2429.38|2429.07|2429.07|0
1647604940000|2022-03-18 12:02:20|2429.52|2429.52|2429.52|2429.52|2429.52|2429.52|2429.52|2429.52|0
1647604950000|2022-03-18 12:02:30|2429.44|2429.44|2429.44|2429.44|2429.44|2429.44|2429.44|2429.44|0
1647604960000|2022-03-18 12:02:40|2429.38|2429.38|2429.53|2429.53|2429.53|2429.53|2429.38|2429.38|0
1647604970000|2022-03-18 12:02:50|2429.59|2429.59|2429.64|2429.64|2429.75|2429.75|2429.59|2429.59|0
1647604980000|2022-03-18 12:03:00|2429.48|2429.48|2429.48|2429.48|2429.48|2429.48|2429.48|2429.48|0
1647604990000|2022-03-18 12:03:10|2429.54|2429.54|2429.54|2429.54|2429.54|2429.54|2429.54|2429.54|0
1647605000000|2022-03-18 12:03:20|2429.6|2429.6|2429.58|2429.58|2429.6|2429.6|2429.46|2429.46|0
1647605010000|2022-03-18 12:03:30|2429.64|2429.64|2429.64|2429.64|2429.64|2429.64|2429.64|2429.64|0
1647605020000|2022-03-18 12:03:40|2429.76|2429.76|2430.08|2430.08|2430.08|2430.08|2429.76|2429.76|0
1647605030000|2022-03-18 12:03:50|2430.15|2430.15|2430.56|2430.56|2430.56|2430.56|2429.92|2429.92|0
1647605040000|2022-03-18 12:04:00|2430.43|2430.43|2430.43|2430.43|2430.43|2430.43|2430.43|2430.43|0
1647605050000|2022-03-18 12:04:10|2430.49|2430.49|2430.61|2430.61|2430.61|2430.61|2430.49|2430.49|0
1647605060000|2022-03-18 12:04:20|2430.29|2430.29|2430.26|2430.26|2430.29|2430.29|2430.26|2430.26|0
1647605070000|2022-03-18 12:04:30|2430.42|2430.42|2430.42|2430.42|2430.42|2430.42|2430.42|2430.42|0
1647605080000|2022-03-18 12:04:40|2430.44|2430.44|2431.44|2431.44|2431.44|2431.44|2430.44|2430.44|0
1647605090000|2022-03-18 12:04:50|2431.67|2431.67|2431.73|2431.73|2432.1|2432.1|2431.67|2431.67|0
1647605100000|2022-03-18 12:05:00|2431.8|2431.8|2431.67|2431.67|2432.47|2432.47|2431.67|2431.67|0
1647605110000|2022-03-18 12:05:10|2431.73|2431.73|2431.4|2431.4|2431.73|2431.73|2431.4|2431.4|0
1647605120000|2022-03-18 12:05:20|2431.58|2431.58|2431.71|2431.71|2431.71|2431.71|2431.58|2431.58|0
1647605130000|2022-03-18 12:05:30|2431.64|2431.64|2431.64|2431.64|2431.64|2431.64|2431.64|2431.64|0
1647605140000|2022-03-18 12:05:40|2431.42|2431.42|2431.3|2431.3|2431.42|2431.42|2431.3|2431.3|0
1647605150000|2022-03-18 12:05:50|2431.23|2431.23|2431.06|2431.06|2431.23|2431.23|2430.95|2430.95|0
1647605160000|2022-03-18 12:06:00|2430.79|2430.79|2430.79|2430.79|2430.79|2430.79|2430.79|2430.79|0
1647605170000|2022-03-18 12:06:10|2430.67|2430.67|2430.6|2430.6|2430.67|2430.67|2430.6|2430.6|0
1647605180000|2022-03-18 12:06:20|2430.53|2430.53|2430.09|2430.09|2430.53|2430.53|2430.09|2430.09|0
1647605200000|2022-03-18 12:06:40|2429.98|2429.98|2429.98|2429.98|2429.98|2429.98|2429.98|2429.98|0
1647605210000|2022-03-18 12:06:50|2429.71|2429.71|2429.84|2429.84|2429.84|2429.84|2429.71|2429.71|0
1647605230000|2022-03-18 12:07:10|2429.91|2429.91|2429.91|2429.91|2429.91|2429.91|2429.91|2429.91|0
1647605260000|2022-03-18 12:07:40|2430.04|2430.04|2430.35|2430.35|2430.35|2430.35|2430.04|2430.04|0
1647605300000|2022-03-18 12:08:20|2430.53|2430.53|2430.53|2430.53|2430.53|2430.53|2430.53|2430.53|0
1647605310000|2022-03-18 12:08:30|2430.71|2430.71|2430.47|2430.47|2430.71|2430.71|2430.47|2430.47|0
1647605340000|2022-03-18 12:09:00|2430.42|2430.42|2430.42|2430.42|2430.42|2430.42|2430.42|2430.42|0
1647605370000|2022-03-18 12:09:30|2430.49|2430.49|2430.63|2430.63|2430.63|2430.63|2430.49|2430.49|0
1647605380000|2022-03-18 12:09:40|2430.7|2430.7|2430.7|2430.7|2430.7|2430.7|2430.7|2430.7|0
1647605390000|2022-03-18 12:09:50|2430.97|2430.97|2430.97|2430.97|2430.97|2430.97|2430.97|2430.97|0
1647605410000|2022-03-18 12:10:10|2430.7|2430.7|2430.22|2430.22|2430.7|2430.7|2430.22|2430.22|0
1647605420000|2022-03-18 12:10:20|2430.16|2430.16|2430.23|2430.23|2430.23|2430.23|2430.16|2430.16|0
1647605430000|2022-03-18 12:10:30|2430.09|2430.09|2430.09|2430.09|2430.09|2430.09|2430.09|2430.09|0
1647605460000|2022-03-18 12:11:00|2429.97|2429.97|2429.82|2429.82|2429.97|2429.97|2429.82|2429.82|0
1647605480000|2022-03-18 12:11:20|2429.5|2429.5|2429.42|2429.42|2429.5|2429.5|2429.42|2429.42|0
1647605490000|2022-03-18 12:11:30|2429.27|2429.27|2429.27|2429.27|2429.27|2429.27|2429.27|2429.27|0
1647605530000|2022-03-18 12:12:10|2429.15|2429.15|2429.46|2429.46|2429.46|2429.46|2429.15|2429.15|0
1647605540000|2022-03-18 12:12:20|2429.5|2429.5|2428.98|2428.98|2429.5|2429.5|2428.98|2428.98|0
1647605570000|2022-03-18 12:12:50|2428.86|2428.86|2428.83|2428.83|2428.9|2428.9|2428.83|2428.83|0
1647605580000|2022-03-18 12:13:00|2428.68|2428.68|2428.05|2428.05|2428.68|2428.68|2428.05|2428.05|0
1647605590000|2022-03-18 12:13:10|2427.73|2427.73|2426.78|2426.78|2427.73|2427.73|2426.78|2426.78|0
1647605600000|2022-03-18 12:13:20|2426.66|2426.66|2426.77|2426.77|2426.77|2426.77|2426.61|2426.61|0
1647605620000|2022-03-18 12:13:40|2426.71|2426.71|2426.4|2426.4|2426.71|2426.71|2426.28|2426.28|0
1647605630000|2022-03-18 12:13:50|2426.55|2426.55|2426.55|2426.55|2426.55|2426.55|2426.55|2426.55|0
1647605640000|2022-03-18 12:14:00|2426.59|2426.59|2426.59|2426.59|2426.59|2426.59|2426.59|2426.59|0
1647605660000|2022-03-18 12:14:20|2426.47|2426.47|2426.47|2426.47|2426.47|2426.47|2426.47|2426.47|0
1647605690000|2022-03-18 12:14:50|2426.54|2426.54|2426.7|2426.7|2426.7|2426.7|2426.54|2426.54|0
1647605700000|2022-03-18 12:15:00|2426.58|2426.58|2426.35|2426.35|2426.58|2426.58|2426.35|2426.35|0
1647605710000|2022-03-18 12:15:10|2426.42|2426.42|2426.5|2426.5|2426.5|2426.5|2426.42|2426.42|0
1647605730000|2022-03-18 12:15:30|2426.18|2426.18|2426.18|2426.18|2426.18|2426.18|2426.18|2426.18|0
1647605740000|2022-03-18 12:15:40|2426.25|2426.25|2426.25|2426.25|2426.25|2426.25|2426.25|2426.25|0
1647605770000|2022-03-18 12:16:10|2426.13|2426.13|2426.13|2426.13|2426.13|2426.13|2426.13|2426.13|0
1647605780000|2022-03-18 12:16:20|2426.39|2426.39|2426.39|2426.39|2426.39|2426.39|2426.39|2426.39|0
1647605790000|2022-03-18 12:16:30|2426.71|2426.71|2425.34|2425.34|2426.71|2426.71|2425.34|2425.34|0
1647605800000|2022-03-18 12:16:40|2425.21|2425.21|2424.94|2424.94|2425.21|2425.21|2424.94|2424.94|0
1647605810000|2022-03-18 12:16:50|2424.68|2424.68|2424.76|2424.76|2424.76|2424.76|2424.68|2424.68|0
1647605820000|2022-03-18 12:17:00|2424.83|2424.83|2424.83|2424.83|2424.83|2424.83|2424.83|2424.83|0
1647605830000|2022-03-18 12:17:10|2425.09|2425.09|2425.09|2425.09|2425.09|2425.09|2425.09|2425.09|0
1647605840000|2022-03-18 12:17:20|2424.77|2424.77|2424.77|2424.77|2424.77|2424.77|2424.77|2424.77|0
1647605870000|2022-03-18 12:17:50|2425.2|2425.2|2425.14|2425.14|2425.27|2425.27|2425.14|2425.14|0
1647605880000|2022-03-18 12:18:00|2425|2425|2424.56|2424.56|2425|2425|2424.56|2424.56|0
1647605900000|2022-03-18 12:18:20|2424.71|2424.71|2424.91|2424.91|2424.91|2424.91|2424.71|2424.71|0
1647605910000|2022-03-18 12:18:30|2424.69|2424.69|2424.61|2424.61|2424.69|2424.69|2424.57|2424.57|0
1647605920000|2022-03-18 12:18:40|2424.8|2424.8|2424.8|2424.8|2424.8|2424.8|2424.8|2424.8|0
1647605930000|2022-03-18 12:18:50|2424.96|2424.96|2424.96|2424.96|2424.96|2424.96|2424.96|2424.96|0
1647605940000|2022-03-18 12:19:00|2424.85|2424.85|2424.85|2424.85|2424.85|2424.85|2424.85|2424.85|0
1647605950000|2022-03-18 12:19:10|2425.07|2425.07|2425.58|2425.58|2425.58|2425.58|2425.07|2425.07|0
1647605970000|2022-03-18 12:19:30|2425.96|2425.96|2425.96|2425.96|2425.96|2425.96|2425.96|2425.96|0
1647606020000|2022-03-18 12:20:20|2425.64|2425.64|2425.64|2425.64|2425.64|2425.64|2425.64|2425.64|0
1647606040000|2022-03-18 12:20:40|2425.96|2425.96|2425.96|2425.96|2425.96|2425.96|2425.96|2425.96|0
1647606050000|2022-03-18 12:20:50|2426.03|2426.03|2426.03|2426.03|2426.17|2426.17|2426.03|2426.03|0
1647606060000|2022-03-18 12:21:00|2426.11|2426.11|2426.51|2426.51|2426.51|2426.51|2426.11|2426.11|0
1647606070000|2022-03-18 12:21:10|2426.64|2426.64|2426.99|2426.99|2426.99|2426.99|2426.64|2426.64|0
1647606080000|2022-03-18 12:21:20|2426.93|2426.93|2426.74|2426.74|2426.93|2426.93|2426.74|2426.74|0
1647606090000|2022-03-18 12:21:30|2426.82|2426.82|2426.82|2426.82|2426.82|2426.82|2426.82|2426.82|0
1647606100000|2022-03-18 12:21:40|2427|2427|2426.88|2426.88|2427|2427|2426.88|2426.88|0
1647606110000|2022-03-18 12:21:50|2427.04|2427.04|2427.04|2427.04|2427.04|2427.04|2427.04|2427.04|0
1647606120000|2022-03-18 12:22:00|2427.11|2427.11|2427.04|2427.04|2427.11|2427.11|2427.04|2427.04|0
1647606130000|2022-03-18 12:22:10|2427.1|2427.1|2426.76|2426.76|2427.1|2427.1|2426.7|2426.7|0
1647606140000|2022-03-18 12:22:20|2426.7|2426.7|2426.7|2426.7|2426.7|2426.7|2426.7|2426.7|0
1647606150000|2022-03-18 12:22:30|2426.86|2426.86|2426.86|2426.86|2426.86|2426.86|2426.86|2426.86|0
1647606160000|2022-03-18 12:22:40|2426.93|2426.93|2427.78|2427.78|2427.78|2427.78|2426.93|2426.93|0
1647606180000|2022-03-18 12:23:00|2427.93|2427.93|2427.93|2427.93|2427.93|2427.93|2427.93|2427.93|0
1647606190000|2022-03-18 12:23:10|2427.87|2427.87|2428.08|2428.08|2428.08|2428.08|2427.87|2427.87|0
1647606230000|2022-03-18 12:23:50|2428.16|2428.16|2428.16|2428.16|2428.16|2428.16|2428.16|2428.16|0
1647606240000|2022-03-18 12:24:00|2428.08|2428.08|2427.87|2427.87|2428.08|2428.08|2427.87|2427.87|0
1647606250000|2022-03-18 12:24:10|2428.19|2428.19|2428.19|2428.19|2428.19|2428.19|2428.19|2428.19|0
1647606270000|2022-03-18 12:24:30|2428.46|2428.46|2428.46|2428.46|2428.46|2428.46|2428.46|2428.46|0
1647606340000|2022-03-18 12:25:40|2428.3|2428.3|2428.08|2428.08|2428.37|2428.37|2428.08|2428.08|0
1647606350000|2022-03-18 12:25:50|2427.76|2427.76|2427.9|2427.9|2427.9|2427.9|2427.76|2427.76|0
1647606380000|2022-03-18 12:26:20|2427.94|2427.94|2427.98|2427.98|2427.98|2427.98|2427.94|2427.94|0
1647606400000|2022-03-18 12:26:40|2428.25|2428.25|2428.25|2428.25|2428.25|2428.25|2428.25|2428.25|0
1647606420000|2022-03-18 12:27:00|2428.4|2428.4|2428.14|2428.14|2428.4|2428.4|2428.14|2428.14|0
1647606430000|2022-03-18 12:27:10|2428.26|2428.26|2428.39|2428.39|2428.46|2428.46|2428.26|2428.26|0
1647606440000|2022-03-18 12:27:20|2428.46|2428.46|2428.09|2428.09|2428.46|2428.46|2428.09|2428.09|0
1647606460000|2022-03-18 12:27:40|2427.98|2427.98|2427.98|2427.98|2427.98|2427.98|2427.98|2427.98|0
1647606480000|2022-03-18 12:28:00|2428.05|2428.05|2428.57|2428.57|2428.57|2428.57|2428.05|2428.05|0
1647606530000|2022-03-18 12:28:50|2428.64|2428.64|2428.64|2428.64|2428.64|2428.64|2428.64|2428.64|0
1647606560000|2022-03-18 12:29:20|2428.71|2428.71|2428.57|2428.57|2428.71|2428.71|2428.57|2428.57|0
1647606600000|2022-03-18 12:30:00|2428.5|2428.5|2428.31|2428.31|2428.5|2428.5|2428.31|2428.31|0
1647606630000|2022-03-18 12:30:30|2428.42|2428.42|2428.55|2428.55|2428.55|2428.55|2428.42|2428.42|0
1647606650000|2022-03-18 12:30:50|2428.29|2428.29|2428.29|2428.29|2428.29|2428.29|2428.29|2428.29|0
1647606660000|2022-03-18 12:31:00|2428.4|2428.4|2428.34|2428.34|2428.4|2428.4|2428.34|2428.34|0
1647606670000|2022-03-18 12:31:10|2428.22|2428.22|2428.22|2428.22|2428.22|2428.22|2428.22|2428.22|0
1647606680000|2022-03-18 12:31:20|2427.91|2427.91|2427.99|2427.99|2427.99|2427.99|2427.91|2427.91|0
1647606690000|2022-03-18 12:31:30|2428.25|2428.25|2428.25|2428.25|2428.25|2428.25|2428.25|2428.25|0
1647606710000|2022-03-18 12:31:50|2428.41|2428.41|2428.25|2428.25|2428.41|2428.41|2428.25|2428.25|0
1647606780000|2022-03-18 12:33:00|2428.38|2428.38|2428.38|2428.38|2428.38|2428.38|2428.38|2428.38|0
1647606800000|2022-03-18 12:33:20|2428.23|2428.23|2428.23|2428.23|2428.23|2428.23|2428.23|2428.23|0
1647606810000|2022-03-18 12:33:30|2428.55|2428.55|2428.55|2428.55|2428.55|2428.55|2428.55|2428.55|0
1647606830000|2022-03-18 12:33:50|2428.71|2428.71|2428.71|2428.71|2428.71|2428.71|2428.71|2428.71|0
1647606870000|2022-03-18 12:34:30|2428.59|2428.59|2428.59|2428.59|2428.59|2428.59|2428.59|2428.59|0
1647606880000|2022-03-18 12:34:40|2428.35|2428.35|2428.35|2428.35|2428.35|2428.35|2428.35|2428.35|0
1647606900000|2022-03-18 12:35:00|2428.19|2428.19|2428.19|2428.19|2428.19|2428.19|2428.19|2428.19|0
1647606910000|2022-03-18 12:35:10|2428.06|2428.06|2427.75|2427.75|2428.06|2428.06|2427.75|2427.75|0
1647606920000|2022-03-18 12:35:20|2427.81|2427.81|2427.75|2427.75|2427.81|2427.81|2427.75|2427.75|0
1647606930000|2022-03-18 12:35:30|2427.82|2427.82|2427.82|2427.82|2427.82|2427.82|2427.82|2427.82|0
1647606950000|2022-03-18 12:35:50|2427.98|2427.98|2427.98|2427.98|2427.98|2427.98|2427.98|2427.98|0
1647606960000|2022-03-18 12:36:00|2427.92|2427.92|2428.03|2428.03|2428.03|2428.03|2427.92|2427.92|0
1647606980000|2022-03-18 12:36:20|2428.42|2428.42|2428.56|2428.56|2428.56|2428.56|2428.42|2428.42|0
1647606990000|2022-03-18 12:36:30|2428.87|2428.87|2428.85|2428.85|2428.87|2428.87|2428.72|2428.72|0
1647607000000|2022-03-18 12:36:40|2428.92|2428.92|2428.79|2428.79|2428.92|2428.92|2428.79|2428.79|0
1647607010000|2022-03-18 12:36:50|2428.9|2428.9|2428.9|2428.9|2428.9|2428.9|2428.9|2428.9|0
1647607020000|2022-03-18 12:37:00|2428.95|2428.95|2428.95|2428.95|2428.95|2428.95|2428.95|2428.95|0
1647607030000|2022-03-18 12:37:10|2428.83|2428.83|2428.45|2428.45|2428.83|2428.83|2428.45|2428.45|0
1647607040000|2022-03-18 12:37:20|2428.39|2428.39|2428.15|2428.15|2428.39|2428.39|2428.15|2428.15|0
1647607050000|2022-03-18 12:37:30|2428.09|2428.09|2427.72|2427.72|2428.09|2428.09|2427.72|2427.72|0
1647607070000|2022-03-18 12:37:50|2427.65|2427.65|2427.65|2427.65|2427.65|2427.65|2427.65|2427.65|0
1647607080000|2022-03-18 12:38:00|2427.53|2427.53|2427.53|2427.53|2427.53|2427.53|2427.53|2427.53|0
1647607090000|2022-03-18 12:38:10|2427.59|2427.59|2427.53|2427.53|2427.59|2427.59|2427.53|2427.53|0
1647607110000|2022-03-18 12:38:30|2427.26|2427.26|2427.26|2427.26|2427.26|2427.26|2427.26|2427.26|0
1647607130000|2022-03-18 12:38:50|2427.2|2427.2|2427.2|2427.2|2427.2|2427.2|2427.2|2427.2|0
1647607140000|2022-03-18 12:39:00|2427.14|2427.14|2426.84|2426.84|2427.14|2427.14|2426.84|2426.84|0
1647607150000|2022-03-18 12:39:10|2426.76|2426.76|2426.76|2426.76|2426.76|2426.76|2426.76|2426.76|0
1647607160000|2022-03-18 12:39:20|2426.7|2426.7|2426.7|2426.7|2426.7|2426.7|2426.7|2426.7|0
1647607170000|2022-03-18 12:39:30|2426.57|2426.57|2426.57|2426.57|2426.57|2426.57|2426.57|2426.57|0
1647607190000|2022-03-18 12:39:50|2426.89|2426.89|2426.89|2426.89|2426.89|2426.89|2426.89|2426.89|0
1647607200000|2022-03-18 12:40:00|2426.57|2426.57|2426.57|2426.57|2426.57|2426.57|2426.57|2426.57|0
1647607250000|2022-03-18 12:40:50|2426.43|2426.43|2426.43|2426.43|2426.43|2426.43|2426.43|2426.43|0
1647607260000|2022-03-18 12:41:00|2426.4|2426.4|2426.37|2426.37|2426.4|2426.4|2426.37|2426.37|0
1647607270000|2022-03-18 12:41:10|2426.29|2426.29|2426.4|2426.4|2426.4|2426.4|2426.29|2426.29|0
1647607280000|2022-03-18 12:41:20|2426.33|2426.33|2426.44|2426.44|2426.44|2426.44|2426.33|2426.33|0
1647607290000|2022-03-18 12:41:30|2426.56|2426.56|2426.56|2426.56|2426.56|2426.56|2426.56|2426.56|0
1647607310000|2022-03-18 12:41:50|2426.63|2426.63|2426.47|2426.47|2426.63|2426.63|2426.47|2426.47|0
1647607320000|2022-03-18 12:42:00|2426.34|2426.34|2426.19|2426.19|2426.34|2426.34|2426.19|2426.19|0
1647607330000|2022-03-18 12:42:10|2426.05|2426.05|2426.23|2426.23|2426.23|2426.23|2426.05|2426.05|0
1647607350000|2022-03-18 12:42:30|2426.09|2426.09|2426.09|2426.09|2426.09|2426.09|2426.09|2426.09|0
1647607370000|2022-03-18 12:42:50|2426.25|2426.25|2426.25|2426.25|2426.25|2426.25|2426.25|2426.25|0
1647607380000|2022-03-18 12:43:00|2426.41|2426.41|2426.41|2426.41|2426.41|2426.41|2426.41|2426.41|0
1647607430000|2022-03-18 12:43:50|2426.33|2426.33|2426.56|2426.56|2426.56|2426.56|2426.3|2426.3|0
1647607450000|2022-03-18 12:44:10|2426.3|2426.3|2426.37|2426.37|2426.37|2426.37|2426.3|2426.3|0
1647607470000|2022-03-18 12:44:30|2426.3|2426.3|2426.35|2426.35|2426.35|2426.35|2426.3|2426.3|0
1647607480000|2022-03-18 12:44:40|2426.24|2426.24|2426.24|2426.24|2426.24|2426.24|2426.24|2426.24|0
1647607510000|2022-03-18 12:45:10|2426.36|2426.36|2426.36|2426.36|2426.36|2426.36|2426.36|2426.36|0
1647607520000|2022-03-18 12:45:20|2426.23|2426.23|2426.23|2426.23|2426.23|2426.23|2426.23|2426.23|0
1647607560000|2022-03-18 12:46:00|2426.36|2426.36|2426.2|2426.2|2426.36|2426.36|2426.2|2426.2|0
1647607600000|2022-03-18 12:46:40|2426.27|2426.27|2426.27|2426.27|2426.27|2426.27|2426.27|2426.27|0
1647607640000|2022-03-18 12:47:20|2426.11|2426.11|2426.38|2426.38|2426.38|2426.38|2426.11|2426.11|0
1647607650000|2022-03-18 12:47:30|2426.32|2426.32|2426.32|2426.32|2426.32|2426.32|2426.32|2426.32|0
1647607670000|2022-03-18 12:47:50|2426.24|2426.24|2426.55|2426.55|2426.55|2426.55|2426.24|2426.24|0
1647607690000|2022-03-18 12:48:10|2426.71|2426.71|2426.71|2426.71|2426.71|2426.71|2426.71|2426.71|0
1647607700000|2022-03-18 12:48:20|2427.02|2427.02|2427.69|2427.69|2427.69|2427.69|2427.02|2427.02|0
1647607710000|2022-03-18 12:48:30|2427.91|2427.91|2427.97|2427.97|2427.97|2427.97|2427.91|2427.91|0
1647607730000|2022-03-18 12:48:50|2428.29|2428.29|2428.29|2428.29|2428.29|2428.29|2428.29|2428.29|0
1647607750000|2022-03-18 12:49:10|2428.35|2428.35|2428.35|2428.35|2428.35|2428.35|2428.35|2428.35|0
1647607770000|2022-03-18 12:49:30|2428.57|2428.57|2429.02|2429.02|2429.02|2429.02|2428.57|2428.57|0
1647607800000|2022-03-18 12:50:00|2428.7|2428.7|2428.7|2428.7|2428.78|2428.78|2428.59|2428.59|0
1647607810000|2022-03-18 12:50:10|2428.63|2428.63|2426.75|2426.75|2428.63|2428.63|2426.75|2426.75|0
1647607830000|2022-03-18 12:50:30|2427.07|2427.07|2427.07|2427.07|2427.07|2427.07|2427.07|2427.07|0
1647607850000|2022-03-18 12:50:50|2426.95|2426.95|2426.95|2426.95|2426.95|2426.95|2426.77|2426.77|0
1647607860000|2022-03-18 12:51:00|2426.85|2426.85|2426.1|2426.1|2427.19|2427.19|2426.1|2426.1|0
1647607870000|2022-03-18 12:51:10|2426.33|2426.33|2426.55|2426.55|2426.55|2426.55|2426.33|2426.33|0
1647607880000|2022-03-18 12:51:20|2426.63|2426.63|2426.56|2426.56|2426.8|2426.8|2426.56|2426.56|0
1647607900000|2022-03-18 12:51:40|2426.5|2426.5|2426.33|2426.33|2426.5|2426.5|2426.33|2426.33|0
1647607950000|2022-03-18 12:52:30|2426.41|2426.41|2426.41|2426.41|2426.41|2426.41|2426.41|2426.41|0
1647607990000|2022-03-18 12:53:10|2426.18|2426.18|2426.04|2426.04|2426.18|2426.18|2426.04|2426.04|0
1647608010000|2022-03-18 12:53:30|2425.88|2425.88|2425.88|2425.88|2425.88|2425.88|2425.88|2425.88|0
1647608040000|2022-03-18 12:54:00|2425.65|2425.65|2425.52|2425.52|2425.65|2425.65|2425.52|2425.52|0
1647608050000|2022-03-18 12:54:10|2425.44|2425.44|2425.52|2425.52|2425.52|2425.52|2425.44|2425.44|0
1647608060000|2022-03-18 12:54:20|2425.59|2425.59|2425.59|2425.59|2425.59|2425.59|2425.59|2425.59|0
1647608070000|2022-03-18 12:54:30|2425.66|2425.66|2425.48|2425.48|2425.66|2425.66|2425.48|2425.48|0
1647608080000|2022-03-18 12:54:40|2425.25|2425.25|2425.25|2425.25|2425.25|2425.25|2425.25|2425.25|0
1647608100000|2022-03-18 12:55:00|2425.12|2425.12|2424.99|2424.99|2425.12|2425.12|2424.99|2424.99|0
1647608130000|2022-03-18 12:55:30|2424.93|2424.93|2424.93|2424.93|2424.93|2424.93|2424.93|2424.93|0
1647608140000|2022-03-18 12:55:40|2425|2425|2424.94|2424.94|2425|2425|2424.94|2424.94|0
1647608160000|2022-03-18 12:56:00|2424.89|2424.89|2424.89|2424.89|2424.89|2424.89|2424.89|2424.89|0
1647608180000|2022-03-18 12:56:20|2424.96|2424.96|2425.36|2425.36|2425.36|2425.36|2424.96|2424.96|0
1647608190000|2022-03-18 12:56:30|2425.52|2425.52|2425.39|2425.39|2425.52|2425.52|2425.39|2425.39|0
1647608200000|2022-03-18 12:56:40|2425.6|2425.6|2425.55|2425.55|2425.6|2425.6|2425.55|2425.55|0
1647608220000|2022-03-18 12:57:00|2425.43|2425.43|2425.43|2425.43|2425.43|2425.43|2425.43|2425.43|0
1647608230000|2022-03-18 12:57:10|2425.55|2425.55|2425.55|2425.55|2425.55|2425.55|2425.55|2425.55|0
1647608240000|2022-03-18 12:57:20|2425.45|2425.45|2425.71|2425.71|2425.71|2425.71|2425.45|2425.45|0
1647608250000|2022-03-18 12:57:30|2425.65|2425.65|2425.59|2425.59|2425.65|2425.65|2425.59|2425.59|0
1647608260000|2022-03-18 12:57:40|2426.03|2426.03|2425.71|2425.71|2426.03|2426.03|2425.71|2425.71|0
1647608270000|2022-03-18 12:57:50|2425.92|2425.92|2425.92|2425.92|2425.92|2425.92|2425.92|2425.92|0
1647608280000|2022-03-18 12:58:00|2425.96|2425.96|2425.96|2425.96|2425.96|2425.96|2425.96|2425.96|0
1647608290000|2022-03-18 12:58:10|2425.93|2425.93|2426.58|2426.58|2426.58|2426.58|2425.9|2425.9|0
1647608300000|2022-03-18 12:58:20|2427.16|2427.16|2426.74|2426.74|2427.16|2427.16|2426.74|2426.74|0
1647608380000|2022-03-18 12:59:40|2426.8|2426.8|2426.8|2426.8|2426.8|2426.8|2426.8|2426.8|0
1647608390000|2022-03-18 12:59:50|2426.67|2426.67|2426.67|2426.67|2426.67|2426.67|2426.67|2426.67|0
1647608400000|2022-03-18 13:00:00|2426.74|2426.74|2426.7|2426.7|2426.74|2426.74|2426.7|2426.7|0
1647608440000|2022-03-18 13:00:40|2426.85|2426.85|2426.78|2426.78|2426.85|2426.85|2426.78|2426.78|0
1647608450000|2022-03-18 13:00:50|2426.85|2426.85|2426.85|2426.85|2426.85|2426.85|2426.85|2426.85|0
1647608470000|2022-03-18 13:01:10|2427|2427|2427|2427|2427|2427|2427|2427|0
1647608480000|2022-03-18 13:01:20|2427.08|2427.08|2427.11|2427.11|2427.11|2427.11|2427.08|2427.08|0
1647608500000|2022-03-18 13:01:40|2427.38|2427.38|2426.9|2426.9|2427.38|2427.38|2426.9|2426.9|0
1647608510000|2022-03-18 13:01:50|2427.12|2427.12|2427.12|2427.12|2427.12|2427.12|2427.12|2427.12|0
1647608550000|2022-03-18 13:02:30|2426.83|2426.83|2426.47|2426.47|2426.83|2426.83|2426.47|2426.47|0
1647608600000|2022-03-18 13:03:20|2426.36|2426.36|2426.36|2426.36|2426.36|2426.36|2426.36|2426.36|0
1647608610000|2022-03-18 13:03:30|2426.42|2426.42|2426.42|2426.42|2426.42|2426.42|2426.42|2426.42|0
1647608620000|2022-03-18 13:03:40|2426.37|2426.37|2426.37|2426.37|2426.37|2426.37|2426.37|2426.37|0
1647608630000|2022-03-18 13:03:50|2426.43|2426.43|2426.31|2426.31|2426.43|2426.43|2426.31|2426.31|0
1647608650000|2022-03-18 13:04:10|2426.26|2426.26|2426.26|2426.26|2426.26|2426.26|2426.26|2426.26|0
1647608670000|2022-03-18 13:04:30|2426.38|2426.38|2426.46|2426.46|2426.46|2426.46|2426.38|2426.38|0
1647608690000|2022-03-18 13:04:50|2426.52|2426.52|2426.52|2426.52|2426.52|2426.52|2426.52|2426.52|0
1647608710000|2022-03-18 13:05:10|2426.41|2426.41|2426.41|2426.41|2426.41|2426.41|2426.41|2426.41|0
1647608740000|2022-03-18 13:05:40|2426.27|2426.27|2426.27|2426.27|2426.27|2426.27|2426.27|2426.27|0
1647608750000|2022-03-18 13:05:50|2426.2|2426.2|2426.85|2426.85|2426.85|2426.85|2426.16|2426.16|0
1647608760000|2022-03-18 13:06:00|2426.69|2426.69|2426.69|2426.69|2426.69|2426.69|2426.69|2426.69|0
1647608770000|2022-03-18 13:06:10|2426.62|2426.62|2426.49|2426.49|2426.62|2426.62|2426.49|2426.49|0
1647608800000|2022-03-18 13:06:40|2426.36|2426.36|2426.23|2426.23|2426.36|2426.36|2426.23|2426.23|0
1647608810000|2022-03-18 13:06:50|2425.83|2425.83|2425.52|2425.52|2425.83|2425.83|2425.52|2425.52|0
1647608820000|2022-03-18 13:07:00|2425.2|2425.2|2425.2|2425.2|2425.2|2425.2|2425.2|2425.2|0
1647608830000|2022-03-18 13:07:10|2425.06|2425.06|2424.98|2424.98|2425.06|2425.06|2424.98|2424.98|0
1647608860000|2022-03-18 13:07:40|2424.86|2424.86|2424.93|2424.93|2424.93|2424.93|2424.86|2424.86|0
1647608870000|2022-03-18 13:07:50|2425.05|2425.05|2425.05|2425.05|2425.05|2425.05|2425.05|2425.05|0
1647608880000|2022-03-18 13:08:00|2425.16|2425.16|2425.16|2425.16|2425.16|2425.16|2425.16|2425.16|0
1647608900000|2022-03-18 13:08:20|2425|2425|2425.12|2425.12|2425.12|2425.12|2425|2425|0
1647608910000|2022-03-18 13:08:30|2424.88|2424.88|2424.88|2424.88|2424.88|2424.88|2424.88|2424.88|0
1647608930000|2022-03-18 13:08:50|2424.78|2424.78|2424.66|2424.66|2424.78|2424.78|2424.66|2424.66|0
1647608940000|2022-03-18 13:09:00|2424.58|2424.58|2424.47|2424.47|2424.58|2424.58|2424.47|2424.47|0
1647608960000|2022-03-18 13:09:20|2424.33|2424.33|2424.33|2424.33|2424.33|2424.33|2424.33|2424.33|0
1647608970000|2022-03-18 13:09:30|2424.27|2424.27|2424.24|2424.24|2424.27|2424.27|2424.24|2424.24|0
1647609000000|2022-03-18 13:10:00|2424.18|2424.18|2424.37|2424.37|2424.37|2424.37|2424.18|2424.18|0
1647609010000|2022-03-18 13:10:10|2424.5|2424.5|2424.5|2424.5|2424.5|2424.5|2424.5|2424.5|0
1647609040000|2022-03-18 13:10:40|2424.55|2424.55|2424.48|2424.48|2424.55|2424.55|2424.48|2424.48|0
1647609050000|2022-03-18 13:10:50|2424.55|2424.55|2424.51|2424.51|2424.55|2424.55|2424.51|2424.51|0
1647609060000|2022-03-18 13:11:00|2424.37|2424.37|2424.37|2424.37|2424.42|2424.42|2424.37|2424.37|0
1647609070000|2022-03-18 13:11:10|2424.42|2424.42|2424.42|2424.42|2424.42|2424.42|2424.42|2424.42|0
1647609080000|2022-03-18 13:11:20|2424.5|2424.5|2424.64|2424.64|2424.64|2424.64|2424.5|2424.5|0
1647609090000|2022-03-18 13:11:30|2424.77|2424.77|2424.77|2424.77|2424.77|2424.77|2424.77|2424.77|0
1647609100000|2022-03-18 13:11:40|2424.7|2424.7|2424.66|2424.66|2424.7|2424.7|2424.66|2424.66|0
1647609110000|2022-03-18 13:11:50|2424.6|2424.6|2424.6|2424.6|2424.6|2424.6|2424.6|2424.6|0
1647609120000|2022-03-18 13:12:00|2424.66|2424.66|2424.6|2424.6|2424.66|2424.66|2424.6|2424.6|0
1647609160000|2022-03-18 13:12:40|2424.64|2424.64|2424.64|2424.64|2424.64|2424.64|2424.64|2424.64|0
1647609200000|2022-03-18 13:13:20|2424.77|2424.77|2424.77|2424.77|2424.77|2424.77|2424.77|2424.77|0
1647609220000|2022-03-18 13:13:40|2424.84|2424.84|2424.91|2424.91|2424.91|2424.91|2424.84|2424.84|0
1647609240000|2022-03-18 13:14:00|2424.79|2424.79|2424.79|2424.79|2424.79|2424.79|2424.79|2424.79|0
1647609250000|2022-03-18 13:14:10|2424.85|2424.85|2424.85|2424.85|2424.85|2424.85|2424.85|2424.85|0
1647609260000|2022-03-18 13:14:20|2424.79|2424.79|2424.72|2424.72|2424.79|2424.79|2424.72|2424.72|0
1647609290000|2022-03-18 13:14:50|2424.79|2424.79|2424.85|2424.85|2424.85|2424.85|2424.79|2424.79|0
1647609300000|2022-03-18 13:15:00|2424.92|2424.92|2425.05|2425.05|2425.05|2425.05|2424.92|2424.92|0
1647609330000|2022-03-18 13:15:30|2425.37|2425.37|2425.37|2425.37|2425.37|2425.37|2425.37|2425.37|0
1647609340000|2022-03-18 13:15:40|2425.53|2425.53|2425.53|2425.53|2425.53|2425.53|2425.53|2425.53|0
1647609350000|2022-03-18 13:15:50|2425.69|2425.69|2425.69|2425.69|2425.69|2425.69|2425.69|2425.69|0
1647609380000|2022-03-18 13:16:20|2425.37|2425.37|2425.69|2425.69|2425.69|2425.69|2425.37|2425.37|0
1647609400000|2022-03-18 13:16:40|2425.8|2425.8|2425.69|2425.69|2425.8|2425.8|2425.69|2425.69|0
1647609410000|2022-03-18 13:16:50|2425.9|2425.9|2426.31|2426.31|2426.31|2426.31|2425.9|2425.9|0
1647609420000|2022-03-18 13:17:00|2426.39|2426.39|2426.39|2426.39|2426.39|2426.39|2426.39|2426.39|0
1647609440000|2022-03-18 13:17:20|2426.46|2426.46|2426.62|2426.62|2426.62|2426.62|2426.46|2426.46|0
1647609480000|2022-03-18 13:18:00|2426.47|2426.47|2426.47|2426.47|2426.47|2426.47|2426.47|2426.47|0
1647609500000|2022-03-18 13:18:20|2426.78|2426.78|2426.78|2426.78|2426.78|2426.78|2426.78|2426.78|0
1647609530000|2022-03-18 13:18:50|2426.71|2426.71|2426.71|2426.71|2426.71|2426.71|2426.71|2426.71|0
1647609570000|2022-03-18 13:19:30|2426.84|2426.84|2426.84|2426.84|2426.84|2426.84|2426.84|2426.84|0
1647609580000|2022-03-18 13:19:40|2427|2427|2427|2427|2427|2427|2427|2427|0
1647609600000|2022-03-18 13:20:00|2427.16|2427.16|2427.16|2427.16|2427.16|2427.16|2427.16|2427.16|0
1647609610000|2022-03-18 13:20:10|2427.4|2427.4|2427.22|2427.22|2427.4|2427.4|2427.16|2427.16|0
1647609620000|2022-03-18 13:20:20|2427.28|2427.28|2427.28|2427.28|2427.28|2427.28|2427.28|2427.28|0
1647609650000|2022-03-18 13:20:50|2427.74|2427.74|2428.2|2428.2|2428.2|2428.2|2427.74|2427.74|0
1647609660000|2022-03-18 13:21:00|2428.26|2428.26|2428.26|2428.26|2428.26|2428.26|2428.26|2428.26|0
1647609690000|2022-03-18 13:21:30|2428.33|2428.33|2428.93|2428.93|2428.93|2428.93|2428.33|2428.33|0
1647609700000|2022-03-18 13:21:40|2429.04|2429.04|2429.34|2429.34|2429.34|2429.34|2429.04|2429.04|0
1647609720000|2022-03-18 13:22:00|2429.46|2429.46|2429.75|2429.75|2429.75|2429.75|2429.46|2429.46|0
1647609730000|2022-03-18 13:22:10|2430.07|2430.07|2430.07|2430.07|2430.07|2430.07|2430.07|2430.07|0
1647609750000|2022-03-18 13:22:30|2430.12|2430.12|2430.12|2430.12|2430.12|2430.12|2430.12|2430.12|0
1647609770000|2022-03-18 13:22:50|2430.07|2430.07|2430.2|2430.2|2430.2|2430.2|2430.07|2430.07|0
1647609780000|2022-03-18 13:23:00|2430.23|2430.23|2430.3|2430.3|2430.3|2430.3|2430.23|2430.23|0
1647609790000|2022-03-18 13:23:10|2430.23|2430.23|2430.23|2430.23|2430.23|2430.23|2430.23|2430.23|0
1647609800000|2022-03-18 13:23:20|2430.38|2430.38|2430.38|2430.38|2430.38|2430.38|2430.38|2430.38|0
1647609810000|2022-03-18 13:23:30|2430.54|2430.54|2429.9|2429.9|2430.54|2430.54|2429.9|2429.9|0
1647609820000|2022-03-18 13:23:40|2429.97|2429.97|2429.97|2429.97|2429.97|2429.97|2429.97|2429.97|0
1647609830000|2022-03-18 13:23:50|2429.49|2429.49|2428.93|2428.93|2429.49|2429.49|2428.93|2428.93|0
1647609840000|2022-03-18 13:24:00|2429|2429|2429|2429|2429|2429|2429|2429|0
1647609860000|2022-03-18 13:24:20|2428.93|2428.93|2428.77|2428.77|2428.93|2428.93|2428.77|2428.77|0
1647609870000|2022-03-18 13:24:30|2428.61|2428.61|2428.61|2428.61|2428.61|2428.61|2428.61|2428.61|0
1647609880000|2022-03-18 13:24:40|2428.45|2428.45|2428.45|2428.45|2428.45|2428.45|2428.45|2428.45|0
1647609900000|2022-03-18 13:25:00|2428.38|2428.38|2428.5|2428.5|2428.5|2428.5|2428.38|2428.38|0
1647609910000|2022-03-18 13:25:10|2428.57|2428.57|2427.51|2427.51|2428.7|2428.7|2427.51|2427.51|0
1647609920000|2022-03-18 13:25:20|2427.67|2427.67|2427.59|2427.59|2427.67|2427.67|2427.59|2427.59|0
1647609930000|2022-03-18 13:25:30|2427.51|2427.51|2427.02|2427.02|2427.51|2427.51|2426.97|2426.97|0
1647609940000|2022-03-18 13:25:40|2426.54|2426.54|2426.54|2426.54|2426.54|2426.54|2426.54|2426.54|0
1647609950000|2022-03-18 13:25:50|2427.02|2427.02|2427.23|2427.23|2427.23|2427.23|2427.02|2427.02|0
1647609980000|2022-03-18 13:26:20|2427.17|2427.17|2426.7|2426.7|2427.17|2427.17|2426.7|2426.7|0
1647609990000|2022-03-18 13:26:30|2426.77|2426.77|2426.7|2426.7|2426.77|2426.77|2426.7|2426.7|0
1647610020000|2022-03-18 13:27:00|2426.77|2426.77|2426.49|2426.49|2426.77|2426.77|2426.49|2426.49|0
1647610030000|2022-03-18 13:27:10|2426.37|2426.37|2426.37|2426.37|2426.37|2426.37|2426.37|2426.37|0
1647610040000|2022-03-18 13:27:20|2426.51|2426.51|2426.51|2426.51|2426.51|2426.51|2426.51|2426.51|0
1647610050000|2022-03-18 13:27:30|2426.37|2426.37|2426.37|2426.37|2426.37|2426.37|2426.37|2426.37|0
1647610070000|2022-03-18 13:27:50|2426.44|2426.44|2426.65|2426.65|2426.65|2426.65|2426.44|2426.44|0
1647610080000|2022-03-18 13:28:00|2426.79|2426.79|2427.23|2427.23|2427.23|2427.23|2426.79|2426.79|0
1647610100000|2022-03-18 13:28:20|2427.16|2427.16|2427.16|2427.16|2427.16|2427.16|2427.16|2427.16|0
1647610110000|2022-03-18 13:28:30|2427.23|2427.23|2427.03|2427.03|2427.23|2427.23|2427.03|2427.03|0
1647610130000|2022-03-18 13:28:50|2426.96|2426.96|2426.61|2426.61|2426.96|2426.96|2426.61|2426.61|0
1647610140000|2022-03-18 13:29:00|2426.55|2426.55|2426.66|2426.66|2426.69|2426.69|2426.55|2426.55|0
1647610150000|2022-03-18 13:29:10|2426.83|2426.83|2427.17|2427.17|2427.17|2427.17|2426.83|2426.83|0
1647610160000|2022-03-18 13:29:20|2427.23|2427.23|2427.18|2427.18|2427.23|2427.23|2426.95|2426.95|0
1647610170000|2022-03-18 13:29:30|2427.25|2427.25|2427.5|2427.5|2427.66|2427.66|2427.25|2427.25|0
1647610180000|2022-03-18 13:29:40|2427.39|2427.39|2427.33|2427.33|2427.39|2427.39|2427.28|2427.28|0
1647610200000|2022-03-18 13:30:00|2427.27|2427.27|2427.57|2427.57|2427.57|2427.57|2427.27|2427.27|0
1647610210000|2022-03-18 13:30:10|2427.7|2427.7|2428.23|2428.23|2428.23|2428.23|2427.7|2427.7|0
1647610220000|2022-03-18 13:30:20|2428.16|2428.16|2427.88|2427.88|2428.16|2428.16|2427.88|2427.88|0
1647610230000|2022-03-18 13:30:30|2427.77|2427.77|2427.61|2427.61|2427.77|2427.77|2427.61|2427.61|0
1647610240000|2022-03-18 13:30:40|2427.49|2427.49|2427.62|2427.62|2427.62|2427.62|2427.49|2427.49|0
1647610260000|2022-03-18 13:31:00|2427.68|2427.68|2427.81|2427.81|2427.81|2427.81|2427.68|2427.68|0
1647610280000|2022-03-18 13:31:20|2427.97|2427.97|2427.97|2427.97|2427.97|2427.97|2427.97|2427.97|0
1647610300000|2022-03-18 13:31:40|2428.1|2428.1|2427.96|2427.96|2428.1|2428.1|2427.96|2427.96|0
1647610310000|2022-03-18 13:31:50|2427.83|2427.83|2427.83|2427.83|2427.83|2427.83|2427.83|2427.83|0
1647610320000|2022-03-18 13:32:00|2427.9|2427.9|2427.72|2427.72|2427.9|2427.9|2427.72|2427.72|0
1647610330000|2022-03-18 13:32:10|2427.78|2427.78|2427.94|2427.94|2427.94|2427.94|2427.71|2427.71|0
1647610360000|2022-03-18 13:32:40|2427.55|2427.55|2428.29|2428.29|2428.29|2428.29|2427.55|2427.55|0
1647610380000|2022-03-18 13:33:00|2428.34|2428.34|2428.34|2428.34|2428.34|2428.34|2428.34|2428.34|0
1647610390000|2022-03-18 13:33:10|2428.28|2428.28|2428.07|2428.07|2428.28|2428.28|2427.94|2427.94|0
1647610400000|2022-03-18 13:33:20|2428.13|2428.13|2428.19|2428.19|2428.19|2428.19|2428.05|2428.05|0
1647610420000|2022-03-18 13:33:40|2428.11|2428.11|2428.2|2428.2|2428.2|2428.2|2428.06|2428.06|0
1647610430000|2022-03-18 13:33:50|2428.14|2428.14|2427.64|2427.64|2428.14|2428.14|2427.64|2427.64|0
1647610440000|2022-03-18 13:34:00|2427.42|2427.42|2426.92|2426.92|2427.42|2427.42|2426.92|2426.92|0
1647610450000|2022-03-18 13:34:10|2426.74|2426.74|2426.33|2426.33|2426.74|2426.74|2426.33|2426.33|0
1647610460000|2022-03-18 13:34:20|2426.15|2426.15|2426.39|2426.39|2426.39|2426.39|2426.15|2426.15|0
1647610470000|2022-03-18 13:34:30|2426.51|2426.51|2426.51|2426.51|2426.51|2426.51|2426.51|2426.51|0
1647610490000|2022-03-18 13:34:50|2426.63|2426.63|2426.65|2426.65|2426.65|2426.65|2426.63|2426.63|0
1647610500000|2022-03-18 13:35:00|2426.52|2426.52|2426|2426|2426.52|2426.52|2426|2426|0
1647610510000|2022-03-18 13:35:10|2425.93|2425.93|2426.32|2426.32|2426.32|2426.32|2425.93|2425.93|0
1647610520000|2022-03-18 13:35:20|2426.39|2426.39|2427.63|2427.63|2427.75|2427.75|2426.39|2426.39|0
1647610540000|2022-03-18 13:35:40|2427.95|2427.95|2427.95|2427.95|2427.95|2427.95|2427.95|2427.95|0
1647610550000|2022-03-18 13:35:50|2428.06|2428.06|2429.14|2429.14|2429.14|2429.14|2428.06|2428.06|0
1647610560000|2022-03-18 13:36:00|2429.46|2429.46|2431.39|2431.39|2431.39|2431.39|2429.46|2429.46|0
1647610570000|2022-03-18 13:36:10|2431.45|2431.45|2432.22|2432.22|2432.22|2432.22|2431.45|2431.45|0
1647610580000|2022-03-18 13:36:20|2432.29|2432.29|2431.58|2431.58|2432.29|2432.29|2431.36|2431.36|0
1647610590000|2022-03-18 13:36:30|2431.5|2431.5|2431.59|2431.59|2431.59|2431.59|2431.28|2431.28|0
1647610620000|2022-03-18 13:37:00|2431.52|2431.52|2431.22|2431.22|2431.52|2431.52|2431.22|2431.22|0
1647610630000|2022-03-18 13:37:10|2431.62|2431.62|2431.62|2431.62|2431.62|2431.62|2431.62|2431.62|0
1647610670000|2022-03-18 13:37:50|2431.65|2431.65|2431.65|2431.65|2431.65|2431.65|2431.65|2431.65|0
1647610680000|2022-03-18 13:38:00|2431.54|2431.54|2431.54|2431.54|2431.54|2431.54|2431.54|2431.54|0
1647610690000|2022-03-18 13:38:10|2431.41|2431.41|2431.28|2431.28|2431.41|2431.41|2431.28|2431.28|0
1647610700000|2022-03-18 13:38:20|2430.64|2430.64|2430.75|2430.75|2430.75|2430.75|2430.64|2430.64|0
1647610720000|2022-03-18 13:38:40|2430.98|2430.98|2430.98|2430.98|2430.98|2430.98|2430.98|2430.98|0
1647610730000|2022-03-18 13:38:50|2431.53|2431.53|2431.82|2431.82|2431.82|2431.82|2431.53|2431.53|0
1647610740000|2022-03-18 13:39:00|2431.9|2431.9|2431.82|2431.82|2431.9|2431.9|2431.82|2431.82|0
1647610750000|2022-03-18 13:39:10|2431.74|2431.74|2431.48|2431.48|2431.74|2431.74|2431.48|2431.48|0
1647610760000|2022-03-18 13:39:20|2431.34|2431.34|2431.1|2431.1|2431.34|2431.34|2431.1|2431.1|0
1647610770000|2022-03-18 13:39:30|2430.97|2430.97|2430.97|2430.97|2430.97|2430.97|2430.97|2430.97|0
1647610780000|2022-03-18 13:39:40|2430.92|2430.92|2430.92|2430.92|2430.92|2430.92|2430.92|2430.92|0
1647610790000|2022-03-18 13:39:50|2431.05|2431.05|2431.62|2431.62|2431.62|2431.62|2431.05|2431.05|0
1647610800000|2022-03-18 13:40:00|2431.68|2431.68|2431.68|2431.68|2431.68|2431.68|2431.68|2431.68|0
1647610810000|2022-03-18 13:40:10|2431.8|2431.8|2431.8|2431.8|2431.8|2431.8|2431.8|2431.8|0
1647610820000|2022-03-18 13:40:20|2431.66|2431.66|2431.65|2431.65|2431.72|2431.72|2431.62|2431.62|0
1647610830000|2022-03-18 13:40:30|2431.39|2431.39|2430.89|2430.89|2431.39|2431.39|2430.89|2430.89|0
1647610840000|2022-03-18 13:40:40|2430.86|2430.86|2430.86|2430.86|2430.86|2430.86|2430.86|2430.86|0
1647610850000|2022-03-18 13:40:50|2430.73|2430.73|2430.73|2430.73|2430.73|2430.73|2430.73|2430.73|0
1647610860000|2022-03-18 13:41:00|2430.84|2430.84|2430.84|2430.84|2430.84|2430.84|2430.84|2430.84|0
1647610870000|2022-03-18 13:41:10|2430.81|2430.81|2431.23|2431.23|2431.23|2431.23|2430.81|2430.81|0
1647610880000|2022-03-18 13:41:20|2431.5|2431.5|2430.74|2430.74|2431.5|2431.5|2430.74|2430.74|0
1647610890000|2022-03-18 13:41:30|2430.61|2430.61|2430.61|2430.61|2430.61|2430.61|2430.61|2430.61|0
1647610900000|2022-03-18 13:41:40|2430.53|2430.53|2430.52|2430.52|2430.53|2430.53|2430.47|2430.47|0
1647610910000|2022-03-18 13:41:50|2430.41|2430.41|2430.41|2430.41|2430.41|2430.41|2430.41|2430.41|0
1647610940000|2022-03-18 13:42:20|2430.18|2430.18|2430.25|2430.25|2430.25|2430.25|2430.18|2430.18|0
1647610950000|2022-03-18 13:42:30|2429.77|2429.77|2429.77|2429.77|2429.77|2429.77|2429.77|2429.77|0
1647610960000|2022-03-18 13:42:40|2429.64|2429.64|2429.64|2429.64|2429.64|2429.64|2429.64|2429.64|0
1647610970000|2022-03-18 13:42:50|2429.57|2429.57|2429.57|2429.57|2429.57|2429.57|2429.57|2429.57|0
1647610990000|2022-03-18 13:43:10|2429.8|2429.8|2430.06|2430.06|2430.06|2430.06|2429.8|2429.8|0
1647611010000|2022-03-18 13:43:30|2430.54|2430.54|2430.61|2430.61|2430.61|2430.61|2430.54|2430.54|0
1647611020000|2022-03-18 13:43:40|2430.29|2430.29|2430.63|2430.63|2430.63|2430.63|2430.29|2430.29|0
1647611040000|2022-03-18 13:44:00|2430.7|2430.7|2430.78|2430.78|2430.78|2430.78|2430.7|2430.7|0
1647611060000|2022-03-18 13:44:20|2430.56|2430.56|2430.72|2430.72|2430.72|2430.72|2430.56|2430.56|0
1647611080000|2022-03-18 13:44:40|2430.65|2430.65|2430.65|2430.65|2430.65|2430.65|2430.65|2430.65|0
1647611100000|2022-03-18 13:45:00|2430.59|2430.59|2430.46|2430.46|2430.59|2430.59|2430.46|2430.46|0
1647611120000|2022-03-18 13:45:20|2430.59|2430.59|2430.59|2430.59|2430.59|2430.59|2430.59|2430.59|0
1647611130000|2022-03-18 13:45:30|2430.67|2430.67|2431.2|2431.2|2431.27|2431.27|2430.67|2430.67|0
1647611140000|2022-03-18 13:45:40|2431.04|2431.04|2431.2|2431.2|2431.2|2431.2|2431.04|2431.04|0
1647611150000|2022-03-18 13:45:50|2431.27|2431.27|2430.95|2430.95|2431.27|2431.27|2430.95|2430.95|0
1647611160000|2022-03-18 13:46:00|2431.11|2431.11|2431.09|2431.09|2431.25|2431.25|2431.09|2431.09|0
1647611170000|2022-03-18 13:46:10|2431.21|2431.21|2431.21|2431.21|2431.21|2431.21|2431.21|2431.21|0
1647611200000|2022-03-18 13:46:40|2431.14|2431.14|2431.14|2431.14|2431.14|2431.14|2431.14|2431.14|0
1647611210000|2022-03-18 13:46:50|2431.26|2431.26|2431.37|2431.37|2431.37|2431.37|2431.26|2431.26|0
1647611220000|2022-03-18 13:47:00|2431.03|2431.03|2430.72|2430.72|2431.03|2431.03|2430.72|2430.72|0
1647611230000|2022-03-18 13:47:10|2430.64|2430.64|2430.35|2430.35|2430.64|2430.64|2430.35|2430.35|0
1647611240000|2022-03-18 13:47:20|2430.46|2430.46|2430.46|2430.46|2430.46|2430.46|2430.46|2430.46|0
1647611250000|2022-03-18 13:47:30|2430.59|2430.59|2430.59|2430.59|2430.59|2430.59|2430.59|2430.59|0
1647611260000|2022-03-18 13:47:40|2430.66|2430.66|2430.59|2430.59|2430.66|2430.66|2430.59|2430.59|0
1647611280000|2022-03-18 13:48:00|2430.66|2430.66|2430.85|2430.85|2430.85|2430.85|2430.66|2430.66|0
1647611290000|2022-03-18 13:48:10|2430.96|2430.96|2430.96|2430.96|2430.96|2430.96|2430.96|2430.96|0
1647611300000|2022-03-18 13:48:20|2431.11|2431.11|2431.11|2431.11|2431.11|2431.11|2431.11|2431.11|0
1647611320000|2022-03-18 13:48:40|2431.04|2431.04|2431.04|2431.04|2431.04|2431.04|2431.04|2431.04|0
1647611330000|2022-03-18 13:48:50|2430.96|2430.96|2430.92|2430.92|2431.04|2431.04|2430.92|2430.92|0
1647611340000|2022-03-18 13:49:00|2431.04|2431.04|2431.2|2431.2|2431.2|2431.2|2431.04|2431.04|0
1647611350000|2022-03-18 13:49:10|2431.31|2431.31|2431.43|2431.43|2431.43|2431.43|2431.31|2431.31|0
1647611360000|2022-03-18 13:49:20|2431.54|2431.54|2431.47|2431.47|2431.54|2431.54|2431.34|2431.34|0
1647611380000|2022-03-18 13:49:40|2431.94|2431.94|2432.1|2432.1|2432.1|2432.1|2431.94|2431.94|0
1647611400000|2022-03-18 13:50:00|2432.23|2432.23|2432.23|2432.23|2432.23|2432.23|2432.23|2432.23|0
1647611420000|2022-03-18 13:50:20|2432.37|2432.37|2433.78|2433.78|2433.78|2433.78|2432.37|2432.37|0
1647611430000|2022-03-18 13:50:30|2433.85|2433.85|2433.63|2433.63|2433.85|2433.85|2433.63|2433.63|0
1647611440000|2022-03-18 13:50:40|2433.56|2433.56|2433.76|2433.76|2433.76|2433.76|2433.45|2433.45|0
1647611450000|2022-03-18 13:50:50|2433.45|2433.45|2433.34|2433.34|2433.45|2433.45|2433.21|2433.21|0
1647611460000|2022-03-18 13:51:00|2433.2|2433.2|2433.09|2433.09|2433.2|2433.2|2433.09|2433.09|0
1647611470000|2022-03-18 13:51:10|2432.87|2432.87|2432.58|2432.58|2432.95|2432.95|2432.58|2432.58|0
1647611480000|2022-03-18 13:51:20|2432.63|2432.63|2432.63|2432.63|2432.63|2432.63|2432.63|2432.63|0
1647611500000|2022-03-18 13:51:40|2432.5|2432.5|2432.5|2432.5|2432.5|2432.5|2432.5|2432.5|0
1647611520000|2022-03-18 13:52:00|2432.35|2432.35|2432.35|2432.35|2432.35|2432.35|2432.35|2432.35|0
1647611530000|2022-03-18 13:52:10|2432.27|2432.27|2432.04|2432.04|2432.27|2432.27|2432.04|2432.04|0
1647611570000|2022-03-18 13:52:50|2431.86|2431.86|2431.86|2431.86|2431.86|2431.86|2431.86|2431.86|0
1647611580000|2022-03-18 13:53:00|2431.63|2431.63|2430.92|2430.92|2431.63|2431.63|2430.92|2430.92|0
1647611590000|2022-03-18 13:53:10|2430.81|2430.81|2430.69|2430.69|2430.81|2430.81|2430.69|2430.69|0
1647611600000|2022-03-18 13:53:20|2430.81|2430.81|2431.2|2431.2|2431.2|2431.2|2430.81|2430.81|0
1647611610000|2022-03-18 13:53:30|2431.36|2431.36|2431.36|2431.36|2431.36|2431.36|2431.36|2431.36|0
1647611620000|2022-03-18 13:53:40|2431.21|2431.21|2431.06|2431.06|2431.21|2431.21|2431.06|2431.06|0
1647611630000|2022-03-18 13:53:50|2430.93|2430.93|2431.06|2431.06|2431.06|2431.06|2430.93|2430.93|0
1647611640000|2022-03-18 13:54:00|2431.22|2431.22|2431.48|2431.48|2431.48|2431.48|2431.22|2431.22|0
1647611650000|2022-03-18 13:54:10|2431.55|2431.55|2431.55|2431.55|2431.55|2431.55|2431.55|2431.55|0
1647611670000|2022-03-18 13:54:30|2431.42|2431.42|2431.42|2431.42|2431.42|2431.42|2431.42|2431.42|0
1647611680000|2022-03-18 13:54:40|2431.23|2431.23|2430.95|2430.95|2431.23|2431.23|2430.95|2430.95|0
1647611700000|2022-03-18 13:55:00|2431.27|2431.27|2431.15|2431.15|2431.27|2431.27|2431.15|2431.15|0
1647611710000|2022-03-18 13:55:10|2431.23|2431.23|2431.23|2431.23|2431.23|2431.23|2431.23|2431.23|0
1647611720000|2022-03-18 13:55:20|2431.53|2431.53|2431.53|2431.53|2431.53|2431.53|2431.53|2431.53|0
1647611730000|2022-03-18 13:55:30|2431.63|2431.63|2431.63|2431.63|2431.63|2431.63|2431.63|2431.63|0
1647611750000|2022-03-18 13:55:50|2431.6|2431.6|2431.35|2431.35|2431.6|2431.6|2431.35|2431.35|0
1647611760000|2022-03-18 13:56:00|2431.42|2431.42|2431.34|2431.34|2431.42|2431.42|2431.34|2431.34|0
1647611780000|2022-03-18 13:56:20|2431.41|2431.41|2431.41|2431.41|2431.41|2431.41|2431.41|2431.41|0
1647611810000|2022-03-18 13:56:50|2431.73|2431.73|2431.73|2431.73|2431.73|2431.73|2431.73|2431.73|0
1647611820000|2022-03-18 13:57:00|2431.28|2431.28|2431.03|2431.03|2431.41|2431.41|2430.8|2430.8|0
1647611830000|2022-03-18 13:57:10|2430.89|2430.89|2430.78|2430.78|2431.03|2431.03|2430.78|2430.78|0
1647611840000|2022-03-18 13:57:20|2430.71|2430.71|2430.71|2430.71|2430.71|2430.71|2430.71|2430.71|0
1647611880000|2022-03-18 13:58:00|2430.55|2430.55|2430.55|2430.55|2430.55|2430.55|2430.55|2430.55|0
1647611900000|2022-03-18 13:58:20|2430.82|2430.82|2430.55|2430.55|2430.82|2430.82|2430.55|2430.55|0
1647611910000|2022-03-18 13:58:30|2430.42|2430.42|2430.35|2430.35|2430.42|2430.42|2430.35|2430.35|0
1647611930000|2022-03-18 13:58:50|2430.27|2430.27|2430.69|2430.69|2430.69|2430.69|2430.27|2430.27|0
1647611940000|2022-03-18 13:59:00|2430.8|2430.8|2431.32|2431.32|2431.64|2431.64|2430.8|2430.8|0
1647611950000|2022-03-18 13:59:10|2431.19|2431.19|2431.07|2431.07|2431.19|2431.19|2431.07|2431.07|0
1647611960000|2022-03-18 13:59:20|2430.98|2430.98|2430.98|2430.98|2430.98|2430.98|2430.98|2430.98|0
1647611970000|2022-03-18 13:59:30|2430.93|2430.93|2430.93|2430.93|2430.93|2430.93|2430.93|2430.93|0
1647611980000|2022-03-18 13:59:40|2430.99|2430.99|2430.99|2430.99|2430.99|2430.99|2430.99|2430.99|0
1647612000000|2022-03-18 14:00:00|2431.11|2431.11|2431.04|2431.04|2431.25|2431.25|2431.04|2431.04|0
1647612010000|2022-03-18 14:00:10|2431.16|2431.16|2431.16|2431.16|2431.16|2431.16|2431.16|2431.16|0
1647612020000|2022-03-18 14:00:20|2431.3|2431.3|2432.01|2432.01|2432.01|2432.01|2431.3|2431.3|0
1647612030000|2022-03-18 14:00:30|2432.05|2432.05|2433.3|2433.3|2433.43|2433.43|2432.05|2432.05|0
1647612040000|2022-03-18 14:00:40|2433.42|2433.42|2433.92|2433.92|2434.11|2434.11|2433.42|2433.42|0
1647612050000|2022-03-18 14:00:50|2434.18|2434.18|2434.9|2434.9|2434.9|2434.9|2434.18|2434.18|0
1647612060000|2022-03-18 14:01:00|2434.96|2434.96|2434.96|2434.96|2434.96|2434.96|2434.96|2434.96|0
1647612070000|2022-03-18 14:01:10|2434.99|2434.99|2434.99|2434.99|2434.99|2434.99|2434.99|2434.99|0
1647612080000|2022-03-18 14:01:20|2435.05|2435.05|2435.19|2435.19|2435.19|2435.19|2435.05|2435.05|0
1647612090000|2022-03-18 14:01:30|2435.05|2435.05|2435.05|2435.05|2435.05|2435.05|2435.05|2435.05|0
1647612100000|2022-03-18 14:01:40|2435.19|2435.19|2435.08|2435.08|2435.3|2435.3|2435.08|2435.08|0
1647612120000|2022-03-18 14:02:00|2435.13|2435.13|2435.47|2435.47|2435.47|2435.47|2435.13|2435.13|0
1647612130000|2022-03-18 14:02:10|2435.54|2435.54|2435.82|2435.82|2436.73|2436.73|2435.54|2435.54|0
1647612150000|2022-03-18 14:02:30|2436.04|2436.04|2436.04|2436.04|2436.04|2436.04|2436.04|2436.04|0
1647612160000|2022-03-18 14:02:40|2436.36|2436.36|2436.36|2436.36|2436.36|2436.36|2436.36|2436.36|0
1647612170000|2022-03-18 14:02:50|2436.49|2436.49|2436.05|2436.05|2436.49|2436.49|2436.05|2436.05|0
1647612180000|2022-03-18 14:03:00|2436.27|2436.27|2437.15|2437.15|2437.15|2437.15|2436.27|2436.27|0
1647612190000|2022-03-18 14:03:10|2437.26|2437.26|2437.26|2437.26|2437.26|2437.26|2437.26|2437.26|0
1647612200000|2022-03-18 14:03:20|2437.13|2437.13|2437.13|2437.13|2437.13|2437.13|2437.13|2437.13|0
1647612230000|2022-03-18 14:03:50|2437.44|2437.44|2437.33|2437.33|2437.44|2437.44|2437.12|2437.12|0
1647612240000|2022-03-18 14:04:00|2437.3|2437.3|2437.61|2437.61|2437.61|2437.61|2437.3|2437.3|0
1647612250000|2022-03-18 14:04:10|2437.72|2437.72|2438.27|2438.27|2438.27|2438.27|2437.72|2437.72|0
1647612260000|2022-03-18 14:04:20|2438.67|2438.67|2439.56|2439.56|2439.56|2439.56|2438.67|2438.67|0
1647612280000|2022-03-18 14:04:40|2439.5|2439.5|2439.5|2439.5|2439.5|2439.5|2439.5|2439.5|0
1647612290000|2022-03-18 14:04:50|2439.56|2439.56|2439.87|2439.87|2439.87|2439.87|2439.56|2439.56|0
1647612300000|2022-03-18 14:05:00|2439.8|2439.8|2439.8|2439.8|2439.8|2439.8|2439.8|2439.8|0
1647612320000|2022-03-18 14:05:20|2439.76|2439.76|2439.79|2439.79|2439.79|2439.79|2439.76|2439.76|0
1647612330000|2022-03-18 14:05:30|2439.92|2439.92|2439.6|2439.6|2439.92|2439.92|2439.6|2439.6|0
1647612340000|2022-03-18 14:05:40|2439.34|2439.34|2439.34|2439.34|2439.34|2439.34|2439.34|2439.34|0
1647612350000|2022-03-18 14:05:50|2439.46|2439.46|2439.43|2439.43|2439.46|2439.46|2439.43|2439.43|0
1647612360000|2022-03-18 14:06:00|2439.48|2439.48|2439.55|2439.55|2439.55|2439.55|2439.48|2439.48|0
1647612370000|2022-03-18 14:06:10|2439.52|2439.52|2439.46|2439.46|2439.52|2439.52|2439.46|2439.46|0
1647612410000|2022-03-18 14:06:50|2439.36|2439.36|2439.36|2439.36|2439.36|2439.36|2439.36|2439.36|0
1647612420000|2022-03-18 14:07:00|2439.3|2439.3|2439.22|2439.22|2439.3|2439.3|2439.22|2439.22|0
1647612430000|2022-03-18 14:07:10|2439|2439|2439|2439|2439|2439|2439|2439|0
1647612440000|2022-03-18 14:07:20|2439.11|2439.11|2439.31|2439.31|2439.31|2439.31|2439.11|2439.11|0
1647612450000|2022-03-18 14:07:30|2439.24|2439.24|2439.27|2439.27|2439.27|2439.27|2439.24|2439.24|0
1647612470000|2022-03-18 14:07:50|2439.13|2439.13|2439.21|2439.21|2439.21|2439.21|2439.06|2439.06|0
1647612480000|2022-03-18 14:08:00|2439.37|2439.37|2440.85|2440.85|2440.85|2440.85|2439.37|2439.37|0
1647612490000|2022-03-18 14:08:10|2440.69|2440.69|2440.84|2440.84|2440.84|2440.84|2440.69|2440.69|0
1647612500000|2022-03-18 14:08:20|2440.87|2440.87|2441.15|2441.15|2441.15|2441.15|2440.87|2440.87|0
1647612510000|2022-03-18 14:08:30|2441.22|2441.22|2441.29|2441.29|2441.29|2441.29|2441.22|2441.22|0
1647612520000|2022-03-18 14:08:40|2441.45|2441.45|2441.45|2441.45|2441.45|2441.45|2441.45|2441.45|0
1647612530000|2022-03-18 14:08:50|2441.38|2441.38|2441.69|2441.69|2441.69|2441.69|2441.38|2441.38|0
1647612540000|2022-03-18 14:09:00|2441.95|2441.95|2442.31|2442.31|2442.31|2442.31|2441.95|2441.95|0
1647612550000|2022-03-18 14:09:10|2442.08|2442.08|2441.95|2441.95|2442.08|2442.08|2441.95|2441.95|0
1647612570000|2022-03-18 14:09:30|2442.22|2442.22|2443.32|2443.32|2443.32|2443.32|2442.22|2442.22|0
1647612580000|2022-03-18 14:09:40|2443.25|2443.25|2443.25|2443.25|2443.25|2443.25|2443.25|2443.25|0
1647612590000|2022-03-18 14:09:50|2443.46|2443.46|2444.26|2444.26|2444.26|2444.26|2443.46|2443.46|0
1647612600000|2022-03-18 14:10:00|2444.41|2444.41|2444.11|2444.11|2444.41|2444.41|2443.71|2443.71|0
1647612610000|2022-03-18 14:10:10|2444.03|2444.03|2444.67|2444.67|2444.67|2444.67|2443.77|2443.77|0
1647612620000|2022-03-18 14:10:20|2444.84|2444.84|2444.9|2444.9|2444.9|2444.9|2444.84|2444.84|0
1647612630000|2022-03-18 14:10:30|2445.17|2445.17|2445.46|2445.46|2445.76|2445.76|2444.9|2444.9|0
1647612640000|2022-03-18 14:10:40|2445.6|2445.6|2444.72|2444.72|2445.76|2445.76|2444.72|2444.72|0
1647612660000|2022-03-18 14:11:00|2444.85|2444.85|2445.55|2445.55|2445.55|2445.55|2444.85|2444.85|0
1647612670000|2022-03-18 14:11:10|2445.42|2445.42|2445.42|2445.42|2445.42|2445.42|2445.42|2445.42|0
1647612690000|2022-03-18 14:11:30|2445.68|2445.68|2445.62|2445.62|2445.72|2445.72|2445.5|2445.5|0
1647612700000|2022-03-18 14:11:40|2445.69|2445.69|2446.01|2446.01|2446.01|2446.01|2445.69|2445.69|0
1647612710000|2022-03-18 14:11:50|2446.27|2446.27|2445.98|2445.98|2446.27|2446.27|2445.98|2445.98|0
1647612720000|2022-03-18 14:12:00|2445.85|2445.85|2445.85|2445.85|2445.85|2445.85|2445.85|2445.85|0
1647612730000|2022-03-18 14:12:10|2445.98|2445.98|2445.24|2445.24|2446.03|2446.03|2445.24|2445.24|0
1647612740000|2022-03-18 14:12:20|2445.08|2445.08|2445.19|2445.19|2445.19|2445.19|2444.91|2444.91|0
1647612770000|2022-03-18 14:12:50|2445.04|2445.04|2445.04|2445.04|2445.04|2445.04|2445.04|2445.04|0
1647612780000|2022-03-18 14:13:00|2445.08|2445.08|2445.21|2445.21|2445.21|2445.21|2445.08|2445.08|0
1647612790000|2022-03-18 14:13:10|2445.45|2445.45|2445.35|2445.35|2445.51|2445.51|2445.19|2445.19|0
1647612810000|2022-03-18 14:13:30|2445.22|2445.22|2444.9|2444.9|2445.22|2445.22|2444.9|2444.9|0
1647612830000|2022-03-18 14:13:50|2445.06|2445.06|2445.2|2445.2|2445.2|2445.2|2445.06|2445.06|0
1647612840000|2022-03-18 14:14:00|2445.28|2445.28|2445.3|2445.3|2445.3|2445.3|2445.22|2445.22|0
1647612850000|2022-03-18 14:14:10|2445.56|2445.56|2445.69|2445.69|2445.69|2445.69|2445.56|2445.56|0
1647612870000|2022-03-18 14:14:30|2445.85|2445.85|2446.01|2446.01|2446.01|2446.01|2445.85|2445.85|0
1647612880000|2022-03-18 14:14:40|2445.77|2445.77|2445.06|2445.06|2445.77|2445.77|2445.06|2445.06|0
1647612890000|2022-03-18 14:14:50|2445|2445|2444.92|2444.92|2445|2445|2444.92|2444.92|0
1647612900000|2022-03-18 14:15:00|2445.08|2445.08|2445.35|2445.35|2445.35|2445.35|2445.03|2445.03|0
1647612920000|2022-03-18 14:15:20|2445.27|2445.27|2445.27|2445.27|2445.27|2445.27|2445.27|2445.27|0
1647612930000|2022-03-18 14:15:30|2445.2|2445.2|2445.2|2445.2|2445.2|2445.2|2445.2|2445.2|0
1647612940000|2022-03-18 14:15:40|2445.04|2445.04|2445.17|2445.17|2445.17|2445.17|2444.85|2444.85|0
1647612950000|2022-03-18 14:15:50|2445.24|2445.24|2445.24|2445.24|2445.24|2445.24|2445.24|2445.24|0
1647612960000|2022-03-18 14:16:00|2445.03|2445.03|2444.81|2444.81|2445.03|2445.03|2444.81|2444.81|0
1647612970000|2022-03-18 14:16:10|2444.6|2444.6|2444.6|2444.6|2444.6|2444.6|2444.6|2444.6|0
1647612980000|2022-03-18 14:16:20|2444.41|2444.41|2444.2|2444.2|2444.41|2444.41|2444.2|2444.2|0
1647613000000|2022-03-18 14:16:40|2443.93|2443.93|2443.79|2443.79|2443.93|2443.93|2443.79|2443.79|0
1647613010000|2022-03-18 14:16:50|2443.85|2443.85|2443.58|2443.58|2443.85|2443.85|2443.58|2443.58|0
1647613030000|2022-03-18 14:17:10|2443.27|2443.27|2443.27|2443.27|2443.27|2443.27|2443.27|2443.27|0
1647613040000|2022-03-18 14:17:20|2443.05|2443.05|2442.91|2442.91|2443.05|2443.05|2442.91|2442.91|0
1647613050000|2022-03-18 14:17:30|2442.77|2442.77|2442.62|2442.62|2442.77|2442.77|2442.62|2442.62|0
1647613070000|2022-03-18 14:17:50|2442.91|2442.91|2442.84|2442.84|2442.91|2442.91|2442.84|2442.84|0
1647613080000|2022-03-18 14:18:00|2443|2443|2443.19|2443.19|2443.19|2443.19|2443|2443|0
1647613090000|2022-03-18 14:18:10|2443.03|2443.03|2443.03|2443.03|2443.03|2443.03|2443.03|2443.03|0
1647613100000|2022-03-18 14:18:20|2443.15|2443.15|2443.58|2443.58|2443.58|2443.58|2443.15|2443.15|0
1647613110000|2022-03-18 14:18:30|2443.37|2443.37|2443.52|2443.52|2443.52|2443.52|2443.37|2443.37|0
1647613120000|2022-03-18 14:18:40|2443.56|2443.56|2443.48|2443.48|2443.56|2443.56|2443.48|2443.48|0
1647613130000|2022-03-18 14:18:50|2443.19|2443.19|2442.29|2442.29|2443.19|2443.19|2442.29|2442.29|0
1647613140000|2022-03-18 14:19:00|2442.18|2442.18|2441.83|2441.83|2442.18|2442.18|2441.83|2441.83|0
1647613150000|2022-03-18 14:19:10|2441.9|2441.9|2441.9|2441.9|2441.9|2441.9|2441.9|2441.9|0
1647613160000|2022-03-18 14:19:20|2441.78|2441.78|2441.59|2441.59|2441.78|2441.78|2441.59|2441.59|0
1647613180000|2022-03-18 14:19:40|2441.73|2441.73|2441.73|2441.73|2441.73|2441.73|2441.73|2441.73|0
1647613190000|2022-03-18 14:19:50|2441.57|2441.57|2441.41|2441.41|2441.57|2441.57|2441.41|2441.41|0
1647613200000|2022-03-18 14:20:00|2441.34|2441.34|2441.19|2441.19|2441.34|2441.34|2441.19|2441.19|0
1647613210000|2022-03-18 14:20:10|2441.13|2441.13|2441.23|2441.23|2441.23|2441.23|2441.1|2441.1|0
1647613220000|2022-03-18 14:20:20|2441.09|2441.09|2440.94|2440.94|2441.09|2441.09|2440.94|2440.94|0
1647613230000|2022-03-18 14:20:30|2440.87|2440.87|2440.64|2440.64|2440.87|2440.87|2440.64|2440.64|0
1647613240000|2022-03-18 14:20:40|2440.52|2440.52|2440.58|2440.58|2440.65|2440.65|2440.44|2440.44|0
1647613250000|2022-03-18 14:20:50|2440.64|2440.64|2440.64|2440.64|2440.64|2440.64|2440.64|2440.64|0
1647613260000|2022-03-18 14:21:00|2440.78|2440.78|2440.59|2440.59|2440.86|2440.86|2440.59|2440.59|0
1647613270000|2022-03-18 14:21:10|2440.86|2440.86|2440.93|2440.93|2440.93|2440.93|2440.8|2440.8|0
1647613280000|2022-03-18 14:21:20|2440.97|2440.97|2441.21|2441.21|2441.21|2441.21|2440.97|2440.97|0
1647613290000|2022-03-18 14:21:30|2441.34|2441.34|2442.15|2442.15|2442.15|2442.15|2441.34|2441.34|0
1647613310000|2022-03-18 14:21:50|2442.26|2442.26|2442.54|2442.54|2442.54|2442.54|2442.26|2442.26|0
1647613330000|2022-03-18 14:22:10|2443.07|2443.07|2444.56|2444.56|2444.56|2444.56|2443.07|2443.07|0
1647613340000|2022-03-18 14:22:20|2444.88|2444.88|2445.17|2445.17|2445.43|2445.43|2444.88|2444.88|0
1647613350000|2022-03-18 14:22:30|2445.22|2445.22|2445.22|2445.22|2445.22|2445.22|2445.22|2445.22|0
1647613360000|2022-03-18 14:22:40|2445.62|2445.62|2445.62|2445.62|2445.62|2445.62|2445.62|2445.62|0
1647613380000|2022-03-18 14:23:00|2445.58|2445.58|2445.76|2445.76|2445.76|2445.76|2445.58|2445.58|0
1647613400000|2022-03-18 14:23:20|2445.16|2445.16|2444.52|2444.52|2445.16|2445.16|2444.45|2444.45|0
1647613410000|2022-03-18 14:23:30|2444.41|2444.41|2444.25|2444.25|2444.41|2444.41|2444.25|2444.25|0
1647613420000|2022-03-18 14:23:40|2444.18|2444.18|2444.03|2444.03|2444.18|2444.18|2444.03|2444.03|0
1647613460000|2022-03-18 14:24:20|2444.15|2444.15|2444.15|2444.15|2444.15|2444.15|2444.15|2444.15|0
1647613470000|2022-03-18 14:24:30|2444.11|2444.11|2444.17|2444.17|2444.17|2444.17|2444.11|2444.11|0
1647613490000|2022-03-18 14:24:50|2444.09|2444.09|2444.09|2444.09|2444.09|2444.09|2444.09|2444.09|0
1647613500000|2022-03-18 14:25:00|2443.7|2443.7|2443.56|2443.56|2443.7|2443.7|2443.42|2443.42|0
1647613520000|2022-03-18 14:25:20|2443.69|2443.69|2443.69|2443.69|2443.69|2443.69|2443.69|2443.69|0
1647613550000|2022-03-18 14:25:50|2443.66|2443.66|2443.66|2443.66|2443.66|2443.66|2443.42|2443.42|0
1647613560000|2022-03-18 14:26:00|2443.47|2443.47|2442.67|2442.67|2443.47|2443.47|2442.67|2442.67|0
1647613570000|2022-03-18 14:26:10|2442.6|2442.6|2442.56|2442.56|2442.6|2442.6|2442.41|2442.41|0
1647613580000|2022-03-18 14:26:20|2442.69|2442.69|2442.69|2442.69|2442.69|2442.69|2442.69|2442.69|0
1647613590000|2022-03-18 14:26:30|2442.63|2442.63|2442.63|2442.63|2442.63|2442.63|2442.63|2442.63|0
1647613600000|2022-03-18 14:26:40|2442.31|2442.31|2442.6|2442.6|2442.6|2442.6|2442.31|2442.31|0
1647613610000|2022-03-18 14:26:50|2442.68|2442.68|2442.68|2442.68|2442.68|2442.68|2442.68|2442.68|0
1647613620000|2022-03-18 14:27:00|2442.6|2442.6|2442.6|2442.6|2442.6|2442.6|2442.6|2442.6|0
1647613650000|2022-03-18 14:27:30|2442.25|2442.25|2442.25|2442.25|2442.25|2442.25|2442.25|2442.25|0
1647613660000|2022-03-18 14:27:40|2442.12|2442.12|2442.12|2442.12|2442.12|2442.12|2442.12|2442.12|0
1647613680000|2022-03-18 14:28:00|2441.8|2441.8|2441.8|2441.8|2441.8|2441.8|2441.8|2441.8|0
1647613710000|2022-03-18 14:28:30|2441.73|2441.73|2442.04|2442.04|2442.04|2442.04|2441.73|2441.73|0
1647613720000|2022-03-18 14:28:40|2441.87|2441.87|2442|2442|2442|2442|2441.87|2441.87|0
1647613730000|2022-03-18 14:28:50|2442.32|2442.32|2442.98|2442.98|2442.98|2442.98|2442.32|2442.32|0
1647613750000|2022-03-18 14:29:10|2442.69|2442.69|2441.93|2441.93|2442.69|2442.69|2441.93|2441.93|0
1647613760000|2022-03-18 14:29:20|2441.61|2441.61|2441.61|2441.61|2441.61|2441.61|2441.61|2441.61|0
1647613770000|2022-03-18 14:29:30|2441.57|2441.57|2441.71|2441.71|2441.71|2441.71|2441.57|2441.57|0
1647613790000|2022-03-18 14:29:50|2441.83|2441.83|2441.83|2441.83|2441.83|2441.83|2441.83|2441.83|0
1647613820000|2022-03-18 14:30:20|2441.76|2441.76|2441.78|2441.78|2441.89|2441.89|2441.76|2441.76|0
1647613830000|2022-03-18 14:30:30|2441.86|2441.86|2441.93|2441.93|2442|2442|2441.86|2441.86|0
1647613860000|2022-03-18 14:31:00|2441.77|2441.77|2441.77|2441.77|2441.77|2441.77|2441.77|2441.77|0
1647613870000|2022-03-18 14:31:10|2441.63|2441.63|2441.37|2441.37|2441.63|2441.63|2441.37|2441.37|0
1647613880000|2022-03-18 14:31:20|2441.25|2441.25|2441.33|2441.33|2441.33|2441.33|2441.25|2441.25|0
1647613890000|2022-03-18 14:31:30|2441.19|2441.19|2441.55|2441.55|2441.62|2441.62|2441.19|2441.19|0
1647613900000|2022-03-18 14:31:40|2441.47|2441.47|2441.54|2441.54|2441.54|2441.54|2441.47|2441.47|0
1647613910000|2022-03-18 14:31:50|2441.38|2441.38|2442.34|2442.34|2442.34|2442.34|2441.31|2441.31|0
1647613920000|2022-03-18 14:32:00|2442.45|2442.45|2443.09|2443.09|2443.09|2443.09|2442.45|2442.45|0
1647613930000|2022-03-18 14:32:10|2442.95|2442.95|2442.35|2442.35|2442.95|2442.95|2442.35|2442.35|0
1647613940000|2022-03-18 14:32:20|2442.22|2442.22|2441.88|2441.88|2442.22|2442.22|2441.88|2441.88|0
1647613950000|2022-03-18 14:32:30|2442.04|2442.04|2441.88|2441.88|2442.04|2442.04|2441.88|2441.88|0
1647613980000|2022-03-18 14:33:00|2442.01|2442.01|2442.09|2442.09|2442.09|2442.09|2442.01|2442.01|0
1647613990000|2022-03-18 14:33:10|2442.23|2442.23|2442.28|2442.28|2442.28|2442.28|2442.23|2442.23|0
1647614010000|2022-03-18 14:33:30|2442.13|2442.13|2441.67|2441.67|2442.13|2442.13|2441.67|2441.67|0
1647614020000|2022-03-18 14:33:40|2441.55|2441.55|2441.55|2441.55|2441.55|2441.55|2441.55|2441.55|0
1647614030000|2022-03-18 14:33:50|2441.49|2441.49|2441.49|2441.49|2441.49|2441.49|2441.49|2441.49|0
1647614040000|2022-03-18 14:34:00|2441.57|2441.57|2441.8|2441.8|2441.8|2441.8|2441.57|2441.57|0
1647614050000|2022-03-18 14:34:10|2441.68|2441.68|2441.29|2441.29|2441.68|2441.68|2441.29|2441.29|0
1647614060000|2022-03-18 14:34:20|2441.36|2441.36|2441.28|2441.28|2441.36|2441.36|2441.13|2441.13|0
1647614070000|2022-03-18 14:34:30|2441.36|2441.36|2440.9|2440.9|2441.36|2441.36|2440.9|2440.9|0
1647614080000|2022-03-18 14:34:40|2441.03|2441.03|2441.1|2441.1|2441.1|2441.1|2441.03|2441.03|0
1647614100000|2022-03-18 14:35:00|2441.37|2441.37|2441.37|2441.37|2441.37|2441.37|2441.37|2441.37|0
1647614110000|2022-03-18 14:35:10|2441.25|2441.25|2441.52|2441.52|2441.65|2441.65|2441.25|2441.25|0
1647614120000|2022-03-18 14:35:20|2441.67|2441.67|2441.61|2441.61|2441.67|2441.67|2441.61|2441.61|0
1647614130000|2022-03-18 14:35:30|2441.39|2441.39|2441.39|2441.39|2441.39|2441.39|2441.39|2441.39|0
1647614140000|2022-03-18 14:35:40|2441.43|2441.43|2441.43|2441.43|2441.43|2441.43|2441.43|2441.43|0
1647614150000|2022-03-18 14:35:50|2441.2|2441.2|2441.2|2441.2|2441.2|2441.2|2441.2|2441.2|0
1647614160000|2022-03-18 14:36:00|2441.13|2441.13|2440.98|2440.98|2441.13|2441.13|2440.98|2440.98|0
1647614170000|2022-03-18 14:36:10|2440.87|2440.87|2440.55|2440.55|2440.87|2440.87|2440.55|2440.55|0
1647614180000|2022-03-18 14:36:20|2440.28|2440.28|2439.85|2439.85|2440.28|2440.28|2439.85|2439.85|0
1647614190000|2022-03-18 14:36:30|2439.78|2439.78|2439.69|2439.69|2439.78|2439.78|2439.58|2439.58|0
1647614200000|2022-03-18 14:36:40|2439.82|2439.82|2440.65|2440.65|2440.71|2440.71|2439.82|2439.82|0
1647614210000|2022-03-18 14:36:50|2440.77|2440.77|2441.13|2441.13|2441.13|2441.13|2440.77|2440.77|0
1647614220000|2022-03-18 14:37:00|2441.28|2441.28|2440.64|2440.64|2441.28|2441.28|2440.64|2440.64|0
1647614240000|2022-03-18 14:37:20|2440.69|2440.69|2440.96|2440.96|2440.96|2440.96|2440.69|2440.69|0
1647614250000|2022-03-18 14:37:30|2440.89|2440.89|2440.89|2440.89|2440.89|2440.89|2440.89|2440.89|0
1647614260000|2022-03-18 14:37:40|2440.74|2440.74|2440.74|2440.74|2440.74|2440.74|2440.74|2440.74|0
1647614270000|2022-03-18 14:37:50|2440.97|2440.97|2440.97|2440.97|2440.97|2440.97|2440.85|2440.85|0
1647614280000|2022-03-18 14:38:00|2441.32|2441.32|2441.87|2441.87|2441.87|2441.87|2441.32|2441.32|0
1647614290000|2022-03-18 14:38:10|2441.75|2441.75|2441.62|2441.62|2441.75|2441.75|2441.62|2441.62|0
1647614310000|2022-03-18 14:38:30|2441.58|2441.58|2440.84|2440.84|2441.58|2441.58|2440.78|2440.78|0
1647614330000|2022-03-18 14:38:50|2440.97|2440.97|2440.97|2440.97|2440.97|2440.97|2440.97|2440.97|0
1647614340000|2022-03-18 14:39:00|2441.08|2441.08|2440.97|2440.97|2441.08|2441.08|2440.97|2440.97|0
1647614370000|2022-03-18 14:39:30|2441.03|2441.03|2440.88|2440.88|2441.03|2441.03|2440.88|2440.88|0
1647614390000|2022-03-18 14:39:50|2440.68|2440.68|2440.91|2440.91|2440.91|2440.91|2440.68|2440.68|0
1647614400000|2022-03-18 14:40:00|2440.98|2440.98|2440.91|2440.91|2440.98|2440.98|2440.91|2440.91|0
1647614420000|2022-03-18 14:40:20|2440.85|2440.85|2440.58|2440.58|2440.85|2440.85|2440.58|2440.58|0
1647614430000|2022-03-18 14:40:30|2439.8|2439.8|2438.73|2438.73|2439.8|2439.8|2438.73|2438.73|0
1647614440000|2022-03-18 14:40:40|2438.44|2438.44|2438.87|2438.87|2438.87|2438.87|2438.25|2438.25|0
1647614450000|2022-03-18 14:40:50|2439.03|2439.03|2439.18|2439.18|2439.18|2439.18|2439.03|2439.03|0
1647614460000|2022-03-18 14:41:00|2439.33|2439.33|2439.98|2439.98|2439.98|2439.98|2439.33|2439.33|0
1647614470000|2022-03-18 14:41:10|2439.94|2439.94|2439.94|2439.94|2439.94|2439.94|2439.94|2439.94|0
1647614490000|2022-03-18 14:41:30|2440.34|2440.34|2440.21|2440.21|2440.34|2440.34|2440.21|2440.21|0
1647614500000|2022-03-18 14:41:40|2440.14|2440.14|2440.14|2440.14|2440.14|2440.14|2440.14|2440.14|0
1647614510000|2022-03-18 14:41:50|2440.07|2440.07|2440.07|2440.07|2440.07|2440.07|2440.07|2440.07|0
1647614520000|2022-03-18 14:42:00|2440.19|2440.19|2441.96|2441.96|2442.09|2442.09|2440.19|2440.19|0
1647614530000|2022-03-18 14:42:10|2442.06|2442.06|2442.06|2442.06|2442.06|2442.06|2442.06|2442.06|0
1647614560000|2022-03-18 14:42:40|2442.19|2442.19|2442.19|2442.19|2442.19|2442.19|2442.19|2442.19|0
1647614580000|2022-03-18 14:43:00|2442.22|2442.22|2442.33|2442.33|2442.33|2442.33|2442.22|2442.22|0
1647614590000|2022-03-18 14:43:10|2442.56|2442.56|2443.67|2443.67|2443.74|2443.74|2442.56|2442.56|0
1647614600000|2022-03-18 14:43:20|2443.62|2443.62|2443.61|2443.61|2443.68|2443.68|2443.61|2443.61|0
1647614610000|2022-03-18 14:43:30|2443.64|2443.64|2443.62|2443.62|2443.64|2443.64|2443.58|2443.58|0
1647614620000|2022-03-18 14:43:40|2443.81|2443.81|2443.67|2443.67|2443.81|2443.81|2443.67|2443.67|0
1647614630000|2022-03-18 14:43:50|2443.83|2443.83|2443.99|2443.99|2443.99|2443.99|2443.83|2443.83|0
1647614640000|2022-03-18 14:44:00|2444.05|2444.05|2443.8|2443.8|2444.05|2444.05|2443.8|2443.8|0
1647614660000|2022-03-18 14:44:20|2443.45|2443.45|2443.29|2443.29|2443.45|2443.45|2443.29|2443.29|0
1647614670000|2022-03-18 14:44:30|2442.9|2442.9|2442.61|2442.61|2442.9|2442.9|2442.61|2442.61|0
1647614680000|2022-03-18 14:44:40|2442.47|2442.47|2442.33|2442.33|2442.47|2442.47|2442.33|2442.33|0
1647614700000|2022-03-18 14:45:00|2442.6|2442.6|2443.02|2443.02|2443.02|2443.02|2442.6|2442.6|0
1647614710000|2022-03-18 14:45:10|2443.08|2443.08|2443.08|2443.08|2443.08|2443.08|2443.08|2443.08|0
1647614720000|2022-03-18 14:45:20|2443.02|2443.02|2443.02|2443.02|2443.02|2443.02|2443.02|2443.02|0
1647614730000|2022-03-18 14:45:30|2443.1|2443.1|2443.07|2443.07|2443.1|2443.1|2442.97|2442.97|0
1647614740000|2022-03-18 14:45:40|2443.29|2443.29|2443.29|2443.29|2443.29|2443.29|2443.29|2443.29|0
1647614750000|2022-03-18 14:45:50|2443.44|2443.44|2443.44|2443.44|2443.44|2443.44|2443.44|2443.44|0
1647614760000|2022-03-18 14:46:00|2443.52|2443.52|2443.52|2443.52|2443.52|2443.52|2443.52|2443.52|0
1647614770000|2022-03-18 14:46:10|2443.59|2443.59|2443.91|2443.91|2443.91|2443.91|2443.59|2443.59|0
1647614780000|2022-03-18 14:46:20|2443.98|2443.98|2443.98|2443.98|2443.98|2443.98|2443.98|2443.98|0
1647614790000|2022-03-18 14:46:30|2444.06|2444.06|2444.06|2444.06|2444.06|2444.06|2444.06|2444.06|0
1647614800000|2022-03-18 14:46:40|2443.99|2443.99|2443.76|2443.76|2443.99|2443.99|2443.76|2443.76|0
1647614810000|2022-03-18 14:46:50|2443.91|2443.91|2443.57|2443.57|2443.91|2443.91|2443.57|2443.57|0
1647614820000|2022-03-18 14:47:00|2443.78|2443.78|2444.77|2444.77|2444.77|2444.77|2443.78|2443.78|0
1647614830000|2022-03-18 14:47:10|2444.83|2444.83|2444.71|2444.71|2444.83|2444.83|2444.67|2444.67|0
1647614840000|2022-03-18 14:47:20|2444.55|2444.55|2444.67|2444.67|2444.67|2444.67|2444.55|2444.55|0
1647614850000|2022-03-18 14:47:30|2444.52|2444.52|2444.52|2444.52|2444.52|2444.52|2444.52|2444.52|0
1647614860000|2022-03-18 14:47:40|2444.67|2444.67|2444.72|2444.72|2444.72|2444.72|2444.67|2444.67|0
1647614870000|2022-03-18 14:47:50|2444.46|2444.46|2444.46|2444.46|2444.46|2444.46|2444.46|2444.46|0
1647614880000|2022-03-18 14:48:00|2444.53|2444.53|2445.16|2445.16|2445.16|2445.16|2444.53|2444.53|0
1647614890000|2022-03-18 14:48:10|2445|2445|2445|2445|2445|2445|2445|2445|0
1647614900000|2022-03-18 14:48:20|2445.07|2445.07|2445.07|2445.07|2445.07|2445.07|2445.07|2445.07|0
1647614920000|2022-03-18 14:48:40|2445|2445|2445|2445|2445|2445|2445|2445|0
1647614930000|2022-03-18 14:48:50|2444.85|2444.85|2444.42|2444.42|2444.85|2444.85|2444.42|2444.42|0
1647614940000|2022-03-18 14:49:00|2444.53|2444.53|2444.53|2444.53|2444.53|2444.53|2444.53|2444.53|0
1647614950000|2022-03-18 14:49:10|2444.6|2444.6|2444.73|2444.73|2444.73|2444.73|2444.6|2444.6|0
1647614960000|2022-03-18 14:49:20|2444.86|2444.86|2444.9|2444.9|2444.9|2444.9|2444.78|2444.78|0
1647614970000|2022-03-18 14:49:30|2445.06|2445.06|2445.06|2445.06|2445.06|2445.06|2445.06|2445.06|0
1647614980000|2022-03-18 14:49:40|2444.9|2444.9|2444.78|2444.78|2444.9|2444.9|2444.78|2444.78|0
1647614990000|2022-03-18 14:49:50|2444.64|2444.64|2444.62|2444.62|2444.64|2444.64|2444.3|2444.3|0
1647615000000|2022-03-18 14:50:00|2444.44|2444.44|2444.51|2444.51|2444.58|2444.58|2444.44|2444.44|0
1647615010000|2022-03-18 14:50:10|2444.58|2444.58|2444.51|2444.51|2444.58|2444.58|2444.51|2444.51|0
1647615020000|2022-03-18 14:50:20|2444.45|2444.45|2444.45|2444.45|2444.45|2444.45|2444.45|2444.45|0
1647615030000|2022-03-18 14:50:30|2444.52|2444.52|2444.59|2444.59|2444.59|2444.59|2444.52|2444.52|0
1647615040000|2022-03-18 14:50:40|2444.75|2444.75|2444.94|2444.94|2444.94|2444.94|2444.75|2444.75|0
1647615060000|2022-03-18 14:51:00|2445.12|2445.12|2445.19|2445.19|2445.19|2445.19|2445.12|2445.12|0
1647615070000|2022-03-18 14:51:10|2445.12|2445.12|2445.12|2445.12|2445.12|2445.12|2445.12|2445.12|0
1647615110000|2022-03-18 14:51:50|2445.01|2445.01|2445.75|2445.75|2445.75|2445.75|2445.01|2445.01|0
1647615120000|2022-03-18 14:52:00|2445.98|2445.98|2446.63|2446.63|2446.63|2446.63|2445.98|2445.98|0
1647615140000|2022-03-18 14:52:20|2446.76|2446.76|2446.76|2446.76|2446.76|2446.76|2446.76|2446.76|0
1647615150000|2022-03-18 14:52:30|2446.88|2446.88|2446.88|2446.88|2446.88|2446.88|2446.88|2446.88|0
1647615170000|2022-03-18 14:52:50|2446.76|2446.76|2446.76|2446.76|2446.76|2446.76|2446.76|2446.76|0
1647615190000|2022-03-18 14:53:10|2447|2447|2447|2447|2447|2447|2447|2447|0
1647615200000|2022-03-18 14:53:20|2446.93|2446.93|2447.12|2447.12|2447.12|2447.12|2446.86|2446.86|0
1647615210000|2022-03-18 14:53:30|2447.19|2447.19|2447.19|2447.19|2447.19|2447.19|2447.19|2447.19|0
1647615230000|2022-03-18 14:53:50|2447.32|2447.32|2446.93|2446.93|2447.32|2447.32|2446.93|2446.93|0
1647615240000|2022-03-18 14:54:00|2446.97|2446.97|2446.83|2446.83|2446.97|2446.97|2446.83|2446.83|0
1647615250000|2022-03-18 14:54:10|2446.72|2446.72|2446.36|2446.36|2446.72|2446.72|2446.36|2446.36|0
1647615270000|2022-03-18 14:54:30|2446.44|2446.44|2446.56|2446.56|2446.56|2446.56|2446.44|2446.44|0
1647615280000|2022-03-18 14:54:40|2446.64|2446.64|2446.7|2446.7|2446.7|2446.7|2446.64|2446.64|0
1647615290000|2022-03-18 14:54:50|2446.64|2446.64|2446.64|2446.64|2446.64|2446.64|2446.64|2446.64|0
1647615300000|2022-03-18 14:55:00|2446.75|2446.75|2446.97|2446.97|2447.18|2447.18|2446.75|2446.75|0
1647615320000|2022-03-18 14:55:20|2446.89|2446.89|2446.89|2446.89|2446.89|2446.89|2446.82|2446.82|0
1647615330000|2022-03-18 14:55:30|2447.01|2447.01|2447.39|2447.39|2447.52|2447.52|2447.01|2447.01|0
1647615340000|2022-03-18 14:55:40|2447.46|2447.46|2447.46|2447.46|2447.46|2447.46|2447.46|2447.46|0
1647615350000|2022-03-18 14:55:50|2447.31|2447.31|2447.31|2447.31|2447.31|2447.31|2447.31|2447.31|0
1647615360000|2022-03-18 14:56:00|2447.38|2447.38|2447.38|2447.38|2447.38|2447.38|2447.38|2447.38|0
1647615390000|2022-03-18 14:56:30|2447.22|2447.22|2447.22|2447.22|2447.22|2447.22|2447.22|2447.22|0
1647615410000|2022-03-18 14:56:50|2447.38|2447.38|2448.43|2448.43|2448.43|2448.43|2447.38|2447.38|0
1647615420000|2022-03-18 14:57:00|2448.5|2448.5|2448.72|2448.72|2449.04|2449.04|2448.5|2448.5|0
1647615430000|2022-03-18 14:57:10|2448.85|2448.85|2448.58|2448.58|2448.85|2448.85|2448.58|2448.58|0
1647615450000|2022-03-18 14:57:30|2448.52|2448.52|2448.52|2448.52|2448.52|2448.52|2448.52|2448.52|0
1647615470000|2022-03-18 14:57:50|2448.29|2448.29|2448.05|2448.05|2448.29|2448.29|2448.05|2448.05|0
1647615480000|2022-03-18 14:58:00|2448.12|2448.12|2448.12|2448.12|2448.12|2448.12|2448.12|2448.12|0
1647615510000|2022-03-18 14:58:30|2448.22|2448.22|2448.22|2448.22|2448.22|2448.22|2448.22|2448.22|0
1647615520000|2022-03-18 14:58:40|2448.06|2448.06|2448.06|2448.06|2448.06|2448.06|2448.06|2448.06|0
1647615530000|2022-03-18 14:58:50|2447.74|2447.74|2447.74|2447.74|2447.74|2447.74|2447.74|2447.74|0
1647615540000|2022-03-18 14:59:00|2447.9|2447.9|2447.9|2447.9|2447.9|2447.9|2447.9|2447.9|0
1647615550000|2022-03-18 14:59:10|2447.58|2447.58|2447.58|2447.58|2447.58|2447.58|2447.58|2447.58|0
1647615560000|2022-03-18 14:59:20|2447.43|2447.43|2447.33|2447.33|2447.43|2447.43|2447.33|2447.33|0
1647615570000|2022-03-18 14:59:30|2447.49|2447.49|2447.47|2447.47|2447.54|2447.54|2447.46|2447.46|0
1647615580000|2022-03-18 14:59:40|2447.31|2447.31|2447.63|2447.63|2447.63|2447.63|2447.31|2447.31|0
1647615590000|2022-03-18 14:59:50|2447.57|2447.57|2447.57|2447.57|2447.57|2447.57|2447.57|2447.57|0
1647615600000|2022-03-18 15:00:00|2447.6|2447.6|2446.9|2446.9|2447.72|2447.72|2446.9|2446.9|0
1647615610000|2022-03-18 15:00:10|2446.83|2446.83|2446.91|2446.91|2447.07|2447.07|2446.83|2446.83|0
1647615620000|2022-03-18 15:00:20|2447.04|2447.04|2448.68|2448.68|2448.74|2448.74|2446.91|2446.91|0
1647615630000|2022-03-18 15:00:30|2448.74|2448.74|2449.54|2449.54|2449.54|2449.54|2448.74|2448.74|0
1647615640000|2022-03-18 15:00:40|2449.7|2449.7|2449.77|2449.77|2449.77|2449.77|2449.7|2449.7|0
1647615650000|2022-03-18 15:00:50|2449.85|2449.85|2450.09|2450.09|2450.09|2450.09|2449.85|2449.85|0
1647615660000|2022-03-18 15:01:00|2449.93|2449.93|2449.87|2449.87|2449.93|2449.93|2449.87|2449.87|0
1647615670000|2022-03-18 15:01:10|2449.81|2449.81|2450.11|2450.11|2450.11|2450.11|2449.74|2449.74|0
1647615680000|2022-03-18 15:01:20|2450.18|2450.18|2449.8|2449.8|2450.18|2450.18|2449.8|2449.8|0
1647615690000|2022-03-18 15:01:30|2449.87|2449.87|2449.5|2449.5|2449.94|2449.94|2449.5|2449.5|0
1647615700000|2022-03-18 15:01:40|2449.61|2449.61|2449.61|2449.61|2449.61|2449.61|2449.61|2449.61|0
1647615710000|2022-03-18 15:01:50|2449.72|2449.72|2449.66|2449.66|2449.72|2449.72|2449.66|2449.66|0
1647615720000|2022-03-18 15:02:00|2449.55|2449.55|2450.17|2450.17|2450.17|2450.17|2449.55|2449.55|0
1647615730000|2022-03-18 15:02:10|2450.25|2450.25|2450.63|2450.63|2450.63|2450.63|2450.25|2450.25|0
1647615740000|2022-03-18 15:02:20|2450.88|2450.88|2450.81|2450.81|2450.95|2450.95|2450.81|2450.81|0
1647615750000|2022-03-18 15:02:30|2450.97|2450.97|2451.69|2451.69|2451.69|2451.69|2450.81|2450.81|0
1647615760000|2022-03-18 15:02:40|2451.21|2451.21|2451.84|2451.84|2451.84|2451.84|2451.21|2451.21|0
1647615770000|2022-03-18 15:02:50|2452.32|2452.32|2452.38|2452.38|2452.38|2452.38|2452.32|2452.32|0
1647615780000|2022-03-18 15:03:00|2452.45|2452.45|2452.45|2452.45|2452.53|2452.53|2452.45|2452.45|0
1647615790000|2022-03-18 15:03:10|2452.53|2452.53|2452.53|2452.53|2452.53|2452.53|2452.53|2452.53|0
1647615800000|2022-03-18 15:03:20|2452.6|2452.6|2452.6|2452.6|2452.6|2452.6|2452.6|2452.6|0
1647615810000|2022-03-18 15:03:30|2452.86|2452.86|2452.86|2452.86|2452.86|2452.86|2452.86|2452.86|0
1647615820000|2022-03-18 15:03:40|2452.93|2452.93|2452.55|2452.55|2452.93|2452.93|2452.55|2452.55|0
1647615830000|2022-03-18 15:03:50|2453.03|2453.03|2454.01|2454.01|2454.01|2454.01|2453.03|2453.03|0
1647615840000|2022-03-18 15:04:00|2454.32|2454.32|2454.67|2454.67|2454.67|2454.67|2454.32|2454.32|0
1647615850000|2022-03-18 15:04:10|2454.73|2454.73|2454.96|2454.96|2454.96|2454.96|2454.73|2454.73|0
1647615860000|2022-03-18 15:04:20|2454.86|2454.86|2454.18|2454.18|2454.86|2454.86|2454.18|2454.18|0
1647615880000|2022-03-18 15:04:40|2454.02|2454.02|2454.02|2454.02|2454.02|2454.02|2454.02|2454.02|0
1647615890000|2022-03-18 15:04:50|2454.15|2454.15|2454.28|2454.28|2454.42|2454.42|2454.15|2454.15|0
1647615900000|2022-03-18 15:05:00|2454.42|2454.42|2454.65|2454.65|2454.65|2454.65|2454.02|2454.02|0
1647615920000|2022-03-18 15:05:20|2454.97|2454.97|2455.28|2455.28|2455.28|2455.28|2454.97|2454.97|0
1647615930000|2022-03-18 15:05:30|2455.36|2455.36|2455.49|2455.49|2455.5|2455.5|2455.36|2455.36|0
1647615940000|2022-03-18 15:05:40|2455.33|2455.33|2455.27|2455.27|2455.54|2455.54|2455.27|2455.27|0
1647615950000|2022-03-18 15:05:50|2455.15|2455.15|2454.82|2454.82|2455.3|2455.3|2454.82|2454.82|0
1647615960000|2022-03-18 15:06:00|2454.69|2454.69|2453.76|2453.76|2454.69|2454.69|2453.72|2453.72|0
1647615970000|2022-03-18 15:06:10|2453.9|2453.9|2453.9|2453.9|2453.9|2453.9|2453.9|2453.9|0
1647615980000|2022-03-18 15:06:20|2454.18|2454.18|2455.87|2455.87|2455.87|2455.87|2454.18|2454.18|0
1647615990000|2022-03-18 15:06:30|2456.14|2456.14|2456.15|2456.15|2456.15|2456.15|2456.08|2456.08|0
1647616000000|2022-03-18 15:06:40|2456.08|2456.08|2455.95|2455.95|2456.08|2456.08|2455.95|2455.95|0
1647616010000|2022-03-18 15:06:50|2456.27|2456.27|2456.75|2456.75|2456.75|2456.75|2456.27|2456.27|0
1647616020000|2022-03-18 15:07:00|2457.04|2457.04|2457.21|2457.21|2457.27|2457.27|2457.04|2457.04|0
1647616030000|2022-03-18 15:07:10|2457.09|2457.09|2457.16|2457.16|2457.22|2457.22|2456.77|2456.77|0
1647616040000|2022-03-18 15:07:20|2456.86|2456.86|2456.61|2456.61|2456.86|2456.86|2456.61|2456.61|0
1647616050000|2022-03-18 15:07:30|2456.55|2456.55|2456.25|2456.25|2456.64|2456.64|2456.18|2456.18|0
1647616060000|2022-03-18 15:07:40|2456.55|2456.55|2456.7|2456.7|2456.7|2456.7|2456.55|2456.55|0
1647616070000|2022-03-18 15:07:50|2456.51|2456.51|2456.55|2456.55|2456.67|2456.67|2456.51|2456.51|0
1647616080000|2022-03-18 15:08:00|2456.51|2456.51|2456.92|2456.92|2456.92|2456.92|2456.51|2456.51|0
1647616090000|2022-03-18 15:08:10|2456.82|2456.82|2456.91|2456.91|2456.91|2456.91|2456.56|2456.56|0
1647616100000|2022-03-18 15:08:20|2456.6|2456.6|2455.6|2455.6|2456.6|2456.6|2455.6|2455.6|0
1647616120000|2022-03-18 15:08:40|2455.53|2455.53|2455.53|2455.53|2455.53|2455.53|2455.53|2455.53|0
1647616130000|2022-03-18 15:08:50|2455.6|2455.6|2455.51|2455.51|2455.6|2455.6|2455.51|2455.51|0
1647616140000|2022-03-18 15:09:00|2455.35|2455.35|2455.18|2455.18|2455.35|2455.35|2455.02|2455.02|0
1647616150000|2022-03-18 15:09:10|2455.15|2455.15|2455.48|2455.48|2455.48|2455.48|2455.15|2455.15|0
1647616160000|2022-03-18 15:09:20|2455.05|2455.05|2455.24|2455.24|2455.24|2455.24|2455.05|2455.05|0
1647616170000|2022-03-18 15:09:30|2455.35|2455.35|2455.55|2455.55|2455.55|2455.55|2455.22|2455.22|0
1647616180000|2022-03-18 15:09:40|2455.68|2455.68|2455.36|2455.36|2455.68|2455.68|2455.36|2455.36|0
1647616190000|2022-03-18 15:09:50|2455.3|2455.3|2455.39|2455.39|2455.45|2455.45|2455.3|2455.3|0
1647616210000|2022-03-18 15:10:10|2455.53|2455.53|2455.38|2455.38|2455.53|2455.53|2455.38|2455.38|0
1647616220000|2022-03-18 15:10:20|2455.51|2455.51|2455.51|2455.51|2455.51|2455.51|2455.51|2455.51|0
1647616230000|2022-03-18 15:10:30|2455.43|2455.43|2455.3|2455.3|2455.43|2455.43|2455.3|2455.3|0
1647616240000|2022-03-18 15:10:40|2455.14|2455.14|2455.14|2455.14|2455.14|2455.14|2455.14|2455.14|0
1647616250000|2022-03-18 15:10:50|2455.46|2455.46|2455.46|2455.46|2455.46|2455.46|2455.46|2455.46|0
1647616290000|2022-03-18 15:11:30|2455.59|2455.59|2455.66|2455.66|2455.66|2455.66|2455.59|2455.59|0
1647616300000|2022-03-18 15:11:40|2455.53|2455.53|2456.12|2456.12|2456.12|2456.12|2455.53|2455.53|0
1647616310000|2022-03-18 15:11:50|2456.28|2456.28|2456.37|2456.37|2456.37|2456.37|2456.21|2456.21|0
1647616320000|2022-03-18 15:12:00|2456.48|2456.48|2456.62|2456.62|2456.62|2456.62|2456.48|2456.48|0
1647616330000|2022-03-18 15:12:10|2456.55|2456.55|2456.55|2456.55|2456.55|2456.55|2456.55|2456.55|0
1647616340000|2022-03-18 15:12:20|2456.71|2456.71|2456.71|2456.71|2456.71|2456.71|2456.71|2456.71|0
1647616350000|2022-03-18 15:12:30|2456.78|2456.78|2457.18|2457.18|2457.23|2457.23|2456.78|2456.78|0
1647616360000|2022-03-18 15:12:40|2457.24|2457.24|2457.24|2457.24|2457.24|2457.24|2457.24|2457.24|0
1647616370000|2022-03-18 15:12:50|2457.42|2457.42|2457.42|2457.42|2457.42|2457.42|2457.42|2457.42|0
1647616380000|2022-03-18 15:13:00|2457.48|2457.48|2457.56|2457.56|2457.56|2457.56|2457.48|2457.48|0
1647616390000|2022-03-18 15:13:10|2457.69|2457.69|2457.69|2457.69|2457.69|2457.69|2457.69|2457.69|0
1647616400000|2022-03-18 15:13:20|2457.75|2457.75|2457.75|2457.75|2458.07|2458.07|2457.75|2457.75|0
1647616410000|2022-03-18 15:13:30|2458.07|2458.07|2458.46|2458.46|2458.58|2458.58|2458.07|2458.07|0
1647616420000|2022-03-18 15:13:40|2458.14|2458.14|2458.16|2458.16|2458.3|2458.3|2458.14|2458.14|0
1647616430000|2022-03-18 15:13:50|2458.31|2458.31|2458.31|2458.31|2458.31|2458.31|2458.31|2458.31|0
1647616440000|2022-03-18 15:14:00|2458.2|2458.2|2458.3|2458.3|2458.3|2458.3|2458.2|2458.2|0
1647616450000|2022-03-18 15:14:10|2458.33|2458.33|2458.33|2458.33|2458.33|2458.33|2458.33|2458.33|0
1647616480000|2022-03-18 15:14:40|2458.39|2458.39|2458.17|2458.17|2458.88|2458.88|2458.17|2458.17|0
1647616490000|2022-03-18 15:14:50|2458.11|2458.11|2458.18|2458.18|2458.31|2458.31|2458.11|2458.11|0
1647616500000|2022-03-18 15:15:00|2458.1|2458.1|2457.56|2457.56|2458.1|2458.1|2457.56|2457.56|0
1647616510000|2022-03-18 15:15:10|2457.42|2457.42|2456.65|2456.65|2457.42|2457.42|2456.65|2456.65|0
1647616520000|2022-03-18 15:15:20|2456.81|2456.81|2456.74|2456.74|2456.81|2456.81|2456.74|2456.74|0
1647616530000|2022-03-18 15:15:30|2456.81|2456.81|2456.81|2456.81|2456.81|2456.81|2456.81|2456.81|0
1647616540000|2022-03-18 15:15:40|2456.93|2456.93|2458.37|2458.37|2458.37|2458.37|2456.93|2456.93|0
1647616550000|2022-03-18 15:15:50|2458.45|2458.45|2458.65|2458.65|2458.65|2458.65|2458.45|2458.45|0
1647616570000|2022-03-18 15:16:10|2458.51|2458.51|2458.51|2458.51|2458.51|2458.51|2458.43|2458.43|0
1647616580000|2022-03-18 15:16:20|2458.15|2458.15|2456.51|2456.51|2458.15|2458.15|2456.37|2456.37|0
1647616590000|2022-03-18 15:16:30|2456.45|2456.45|2456.18|2456.18|2456.45|2456.45|2456.18|2456.18|0
1647616600000|2022-03-18 15:16:40|2456.02|2456.02|2456.2|2456.2|2456.2|2456.2|2456.02|2456.02|0
1647616620000|2022-03-18 15:17:00|2456.13|2456.13|2456.24|2456.24|2456.24|2456.24|2456.13|2456.13|0
1647616630000|2022-03-18 15:17:10|2456.72|2456.72|2456.83|2456.83|2456.83|2456.83|2456.72|2456.72|0
1647616640000|2022-03-18 15:17:20|2457.14|2457.14|2456.99|2456.99|2457.14|2457.14|2456.93|2456.93|0
1647616650000|2022-03-18 15:17:30|2456.86|2456.86|2456.86|2456.86|2456.86|2456.86|2456.86|2456.86|0
1647616660000|2022-03-18 15:17:40|2456.64|2456.64|2456.43|2456.43|2456.64|2456.64|2456.14|2456.14|0
1647616670000|2022-03-18 15:17:50|2456.5|2456.5|2456.64|2456.64|2456.86|2456.86|2456.5|2456.5|0
1647616680000|2022-03-18 15:18:00|2456.43|2456.43|2456.11|2456.11|2456.5|2456.5|2456.11|2456.11|0
1647616690000|2022-03-18 15:18:10|2456.04|2456.04|2456.04|2456.04|2456.04|2456.04|2456.04|2456.04|0
1647616700000|2022-03-18 15:18:20|2456.11|2456.11|2455.97|2455.97|2456.11|2456.11|2455.97|2455.97|0
1647616710000|2022-03-18 15:18:30|2455.81|2455.81|2455.74|2455.74|2455.81|2455.81|2455.74|2455.74|0
1647616720000|2022-03-18 15:18:40|2455.67|2455.67|2456.05|2456.05|2456.05|2456.05|2455.67|2455.67|0
1647616730000|2022-03-18 15:18:50|2455.98|2455.98|2455.68|2455.68|2455.98|2455.98|2455.68|2455.68|0
1647616740000|2022-03-18 15:19:00|2455.52|2455.52|2455.79|2455.79|2455.79|2455.79|2455.52|2455.52|0
1647616750000|2022-03-18 15:19:10|2455.63|2455.63|2455.76|2455.76|2455.76|2455.76|2455.63|2455.63|0
1647616760000|2022-03-18 15:19:20|2455.6|2455.6|2455.58|2455.58|2455.6|2455.6|2455.53|2455.53|0
1647616770000|2022-03-18 15:19:30|2455.65|2455.65|2455.77|2455.77|2455.77|2455.77|2455.65|2455.65|0
1647616780000|2022-03-18 15:19:40|2455.71|2455.71|2455.71|2455.71|2455.71|2455.71|2455.71|2455.71|0
1647616790000|2022-03-18 15:19:50|2455.47|2455.47|2455.38|2455.38|2455.47|2455.47|2455.26|2455.26|0
1647616800000|2022-03-18 15:20:00|2455.53|2455.53|2454.61|2454.61|2455.64|2455.64|2454.53|2454.53|0
1647616810000|2022-03-18 15:20:10|2454.74|2454.74|2454.34|2454.34|2454.74|2454.74|2454.34|2454.34|0
1647616820000|2022-03-18 15:20:20|2454.27|2454.27|2453.18|2453.18|2454.27|2454.27|2453.18|2453.18|0
1647616830000|2022-03-18 15:20:30|2453.34|2453.34|2453.6|2453.6|2453.6|2453.6|2453.34|2453.34|0
1647616840000|2022-03-18 15:20:40|2453.76|2453.76|2454.51|2454.51|2454.51|2454.51|2453.76|2453.76|0
1647616860000|2022-03-18 15:21:00|2454.64|2454.64|2454.43|2454.43|2454.64|2454.64|2454.43|2454.43|0
1647616870000|2022-03-18 15:21:10|2454.35|2454.35|2454.04|2454.04|2454.35|2454.35|2454.04|2454.04|0
1647616880000|2022-03-18 15:21:20|2454.11|2454.11|2454.18|2454.18|2454.18|2454.18|2454.11|2454.11|0
1647616890000|2022-03-18 15:21:30|2454.11|2454.11|2454.11|2454.11|2454.11|2454.11|2454.11|2454.11|0
1647616900000|2022-03-18 15:21:40|2454.18|2454.18|2454.18|2454.18|2454.18|2454.18|2454.18|2454.18|0
1647616910000|2022-03-18 15:21:50|2454.02|2454.02|2454.02|2454.02|2454.02|2454.02|2454.02|2454.02|0
1647616920000|2022-03-18 15:22:00|2453.91|2453.91|2454.03|2454.03|2454.03|2454.03|2453.91|2453.91|0
1647616930000|2022-03-18 15:22:10|2454.15|2454.15|2453.79|2453.79|2454.15|2454.15|2453.79|2453.79|0
1647616940000|2022-03-18 15:22:20|2453.75|2453.75|2453.83|2453.83|2453.83|2453.83|2453.75|2453.75|0
1647616950000|2022-03-18 15:22:30|2453.76|2453.76|2453.68|2453.68|2453.76|2453.76|2453.68|2453.68|0
1647616960000|2022-03-18 15:22:40|2453.42|2453.42|2453.28|2453.28|2453.42|2453.42|2453.28|2453.28|0
1647616980000|2022-03-18 15:23:00|2452.96|2452.96|2452.94|2452.94|2453.01|2453.01|2452.94|2452.94|0
1647617000000|2022-03-18 15:23:20|2453.05|2453.05|2452.94|2452.94|2453.05|2453.05|2452.82|2452.82|0
1647617010000|2022-03-18 15:23:30|2452.63|2452.63|2452.5|2452.5|2452.63|2452.63|2452.34|2452.34|0
1647617030000|2022-03-18 15:23:50|2452.36|2452.36|2452.93|2452.93|2452.93|2452.93|2452.36|2452.36|0
1647617040000|2022-03-18 15:24:00|2453.04|2453.04|2452.89|2452.89|2453.18|2453.18|2452.89|2452.89|0
1647617050000|2022-03-18 15:24:10|2452.97|2452.97|2452.97|2452.97|2452.97|2452.97|2452.97|2452.97|0
1647617070000|2022-03-18 15:24:30|2453.04|2453.04|2453.04|2453.04|2453.04|2453.04|2453.04|2453.04|0
1647617090000|2022-03-18 15:24:50|2453.08|2453.08|2452.76|2452.76|2453.08|2453.08|2452.76|2452.76|0
1647617100000|2022-03-18 15:25:00|2453.02|2453.02|2454.17|2454.17|2454.17|2454.17|2453.02|2453.02|0
1647617110000|2022-03-18 15:25:10|2454.1|2454.1|2454.43|2454.43|2454.43|2454.43|2454.1|2454.1|0
1647617120000|2022-03-18 15:25:20|2454.54|2454.54|2454.46|2454.46|2454.54|2454.54|2454.38|2454.38|0
1647617130000|2022-03-18 15:25:30|2454.3|2454.3|2454.14|2454.14|2454.3|2454.3|2454.14|2454.14|0
1647617140000|2022-03-18 15:25:40|2454.26|2454.26|2455.51|2455.51|2455.67|2455.67|2454.2|2454.2|0
1647617150000|2022-03-18 15:25:50|2455.76|2455.76|2455.89|2455.89|2455.89|2455.89|2455.76|2455.76|0
1647617160000|2022-03-18 15:26:00|2455.83|2455.83|2455.83|2455.83|2455.83|2455.83|2455.83|2455.83|0
1647617170000|2022-03-18 15:26:10|2455.88|2455.88|2456.2|2456.2|2456.2|2456.2|2455.88|2455.88|0
1647617200000|2022-03-18 15:26:40|2456.09|2456.09|2456.03|2456.03|2456.11|2456.11|2455.97|2455.97|0
1647617210000|2022-03-18 15:26:50|2455.72|2455.72|2456.06|2456.06|2456.06|2456.06|2455.72|2455.72|0
1647617230000|2022-03-18 15:27:10|2456.35|2456.35|2456.28|2456.28|2456.35|2456.35|2456.13|2456.13|0
1647617240000|2022-03-18 15:27:20|2456.39|2456.39|2456.39|2456.39|2456.39|2456.39|2456.39|2456.39|0
1647617250000|2022-03-18 15:27:30|2456.23|2456.23|2456.53|2456.53|2456.53|2456.53|2456.23|2456.23|0
1647617290000|2022-03-18 15:28:10|2456.6|2456.6|2456.75|2456.75|2456.75|2456.75|2456.6|2456.6|0
1647617300000|2022-03-18 15:28:20|2456.91|2456.91|2457.24|2457.24|2457.24|2457.24|2456.91|2456.91|0
1647617310000|2022-03-18 15:28:30|2457.25|2457.25|2457.18|2457.18|2457.25|2457.25|2457.03|2457.03|0
1647617320000|2022-03-18 15:28:40|2457.34|2457.34|2457.63|2457.63|2457.63|2457.63|2457.34|2457.34|0
1647617330000|2022-03-18 15:28:50|2457.71|2457.71|2457.76|2457.76|2457.76|2457.76|2457.71|2457.71|0
1647617350000|2022-03-18 15:29:10|2457.83|2457.83|2457.94|2457.94|2457.94|2457.94|2457.83|2457.83|0
1647617360000|2022-03-18 15:29:20|2457.99|2457.99|2458.39|2458.39|2458.39|2458.39|2457.99|2457.99|0
1647617370000|2022-03-18 15:29:30|2458.55|2458.55|2458.55|2458.55|2458.55|2458.55|2458.55|2458.55|0
1647617380000|2022-03-18 15:29:40|2458.61|2458.61|2458.67|2458.67|2458.67|2458.67|2458.61|2458.61|0
1647617390000|2022-03-18 15:29:50|2458.83|2458.83|2458.9|2458.9|2458.9|2458.9|2458.83|2458.83|0
1647617400000|2022-03-18 15:30:00|2458.98|2458.98|2458.34|2458.34|2458.98|2458.98|2458.34|2458.34|0
1647617420000|2022-03-18 15:30:20|2458.41|2458.41|2458.73|2458.73|2458.73|2458.73|2458.41|2458.41|0
1647617430000|2022-03-18 15:30:30|2458.83|2458.83|2459.96|2459.96|2459.96|2459.96|2458.83|2458.83|0
1647617440000|2022-03-18 15:30:40|2460.27|2460.27|2460.27|2460.27|2460.27|2460.27|2460.27|2460.27|0
1647617450000|2022-03-18 15:30:50|2460.49|2460.49|2460.53|2460.53|2460.53|2460.53|2460.49|2460.49|0
1647617460000|2022-03-18 15:31:00|2460.85|2460.85|2460.77|2460.77|2460.85|2460.85|2460.77|2460.77|0
1647617470000|2022-03-18 15:31:10|2460.83|2460.83|2461.57|2461.57|2461.57|2461.57|2460.83|2460.83|0
1647617480000|2022-03-18 15:31:20|2461.21|2461.21|2460.83|2460.83|2461.21|2461.21|2460.83|2460.83|0
1647617490000|2022-03-18 15:31:30|2460.57|2460.57|2460.57|2460.57|2460.57|2460.57|2460.57|2460.57|0
1647617520000|2022-03-18 15:32:00|2460.46|2460.46|2459.76|2459.76|2460.46|2460.46|2459.71|2459.71|0
1647617530000|2022-03-18 15:32:10|2459.84|2459.84|2460.16|2460.16|2460.16|2460.16|2459.84|2459.84|0
1647617550000|2022-03-18 15:32:30|2460.47|2460.47|2460.63|2460.63|2460.63|2460.63|2460.47|2460.47|0
1647617560000|2022-03-18 15:32:40|2460.56|2460.56|2460.56|2460.56|2460.56|2460.56|2460.56|2460.56|0
1647617580000|2022-03-18 15:33:00|2460.64|2460.64|2460.97|2460.97|2460.97|2460.97|2460.5|2460.5|0
1647617590000|2022-03-18 15:33:10|2461.1|2461.1|2461.15|2461.15|2461.28|2461.28|2461.1|2461.1|0
1647617600000|2022-03-18 15:33:20|2461.31|2461.31|2461.31|2461.31|2461.31|2461.31|2461.31|2461.31|0
1647617610000|2022-03-18 15:33:30|2461.53|2461.53|2462.28|2462.28|2462.28|2462.28|2461.53|2461.53|0
1647617620000|2022-03-18 15:33:40|2462.21|2462.21|2461.67|2461.67|2462.21|2462.21|2461.67|2461.67|0
1647617630000|2022-03-18 15:33:50|2461.79|2461.79|2461.79|2461.79|2461.79|2461.79|2461.79|2461.79|0
1647617640000|2022-03-18 15:34:00|2461.72|2461.72|2461.72|2461.72|2461.72|2461.72|2461.72|2461.72|0
1647617650000|2022-03-18 15:34:10|2461.64|2461.64|2461.64|2461.64|2461.64|2461.64|2461.64|2461.64|0
1647617670000|2022-03-18 15:34:30|2461.61|2461.61|2461.61|2461.61|2461.61|2461.61|2461.61|2461.61|0
1647617680000|2022-03-18 15:34:40|2461.53|2461.53|2461.77|2461.77|2461.77|2461.77|2461.53|2461.53|0
1647617690000|2022-03-18 15:34:50|2461.52|2461.52|2461.52|2461.52|2461.52|2461.52|2461.52|2461.52|0
1647617700000|2022-03-18 15:35:00|2461.45|2461.45|2461.6|2461.6|2461.6|2461.6|2461.45|2461.45|0
1647617710000|2022-03-18 15:35:10|2461.48|2461.48|2461.61|2461.61|2461.61|2461.61|2461.48|2461.48|0
1647617720000|2022-03-18 15:35:20|2461.36|2461.36|2461.36|2461.36|2461.36|2461.36|2461.36|2461.36|0
1647617730000|2022-03-18 15:35:30|2461.04|2461.04|2461.04|2461.04|2461.04|2461.04|2461.04|2461.04|0
1647617740000|2022-03-18 15:35:40|2460.93|2460.93|2460.86|2460.86|2460.93|2460.93|2460.86|2460.86|0
1647617750000|2022-03-18 15:35:50|2460.79|2460.79|2460.49|2460.49|2460.79|2460.79|2460.49|2460.49|0
1647617760000|2022-03-18 15:36:00|2460.79|2460.79|2461.08|2461.08|2461.08|2461.08|2460.79|2460.79|0
1647617770000|2022-03-18 15:36:10|2461.15|2461.15|2461.14|2461.14|2461.15|2461.15|2461.02|2461.02|0
1647617780000|2022-03-18 15:36:20|2461.01|2461.01|2461.23|2461.23|2461.35|2461.35|2460.88|2460.88|0
1647617790000|2022-03-18 15:36:30|2461.17|2461.17|2461.17|2461.17|2461.17|2461.17|2461.17|2461.17|0
1647617800000|2022-03-18 15:36:40|2461.11|2461.11|2461.68|2461.68|2461.74|2461.74|2461.11|2461.11|0
1647617810000|2022-03-18 15:36:50|2461.83|2461.83|2465.84|2465.84|2466.17|2466.17|2461.83|2461.83|0
1647617820000|2022-03-18 15:37:00|2465.58|2465.58|2463.72|2463.72|2465.58|2465.58|2463.72|2463.72|0
1647617830000|2022-03-18 15:37:10|2463.69|2463.69|2463.73|2463.73|2463.91|2463.91|2463.63|2463.63|0
1647617840000|2022-03-18 15:37:20|2463.57|2463.57|2463.36|2463.36|2463.68|2463.68|2463.29|2463.29|0
1647617850000|2022-03-18 15:37:30|2463.68|2463.68|2464.16|2464.16|2464.16|2464.16|2463.68|2463.68|0
1647617860000|2022-03-18 15:37:40|2464.28|2464.28|2464.49|2464.49|2464.5|2464.5|2464.2|2464.2|0
1647617870000|2022-03-18 15:37:50|2464.64|2464.64|2464.52|2464.52|2464.64|2464.64|2464.52|2464.52|0
1647617880000|2022-03-18 15:38:00|2464.65|2464.65|2465.8|2465.8|2465.8|2465.8|2464.65|2464.65|0
1647617890000|2022-03-18 15:38:10|2466.12|2466.12|2465.23|2465.23|2466.39|2466.39|2465.1|2465.1|0
1647617900000|2022-03-18 15:38:20|2465.35|2465.35|2466.89|2466.89|2466.89|2466.89|2465.35|2465.35|0
1647617910000|2022-03-18 15:38:30|2466.96|2466.96|2467.16|2467.16|2467.16|2467.16|2466.7|2466.7|0
1647617920000|2022-03-18 15:38:40|2467.09|2467.09|2467.19|2467.19|2467.19|2467.19|2466.3|2466.3|0
1647617930000|2022-03-18 15:38:50|2467.35|2467.35|2467.35|2467.35|2467.35|2467.35|2467.35|2467.35|0
1647617940000|2022-03-18 15:39:00|2467.2|2467.2|2467.12|2467.12|2467.2|2467.2|2467.12|2467.12|0
1647617960000|2022-03-18 15:39:20|2467.38|2467.38|2467.38|2467.38|2467.38|2467.38|2467.38|2467.38|0
1647617970000|2022-03-18 15:39:30|2467.25|2467.25|2466.01|2466.01|2467.25|2467.25|2466.01|2466.01|0
1647617980000|2022-03-18 15:39:40|2465.69|2465.69|2465.57|2465.57|2465.69|2465.69|2465.57|2465.57|0
1647618000000|2022-03-18 15:40:00|2465.42|2465.42|2464.38|2464.38|2465.42|2465.42|2464.38|2464.38|0
1647618010000|2022-03-18 15:40:10|2464.76|2464.76|2464.76|2464.76|2465.03|2465.03|2464.66|2464.66|0
1647618020000|2022-03-18 15:40:20|2464.57|2464.57|2464.58|2464.58|2464.64|2464.64|2464.4|2464.4|0
1647618040000|2022-03-18 15:40:40|2464.34|2464.34|2464.34|2464.34|2464.34|2464.34|2464.34|2464.34|0
1647618050000|2022-03-18 15:40:50|2464.58|2464.58|2464.46|2464.46|2464.58|2464.58|2464.46|2464.46|0
1647618060000|2022-03-18 15:41:00|2464.29|2464.29|2464.29|2464.29|2464.36|2464.36|2464.29|2464.29|0
1647618070000|2022-03-18 15:41:10|2464.22|2464.22|2464.22|2464.22|2464.22|2464.22|2464.22|2464.22|0
1647618080000|2022-03-18 15:41:20|2464.08|2464.08|2463.97|2463.97|2464.08|2464.08|2463.97|2463.97|0
1647618090000|2022-03-18 15:41:30|2463.91|2463.91|2463.85|2463.85|2463.91|2463.91|2463.85|2463.85|0
1647618100000|2022-03-18 15:41:40|2463.72|2463.72|2463.59|2463.59|2463.72|2463.72|2463.59|2463.59|0
1647618110000|2022-03-18 15:41:50|2463.44|2463.44|2461.99|2461.99|2463.44|2463.44|2461.99|2461.99|0
1647618120000|2022-03-18 15:42:00|2461.87|2461.87|2461.94|2461.94|2461.94|2461.94|2461.75|2461.75|0
1647618130000|2022-03-18 15:42:10|2461.82|2461.82|2462.42|2462.42|2462.42|2462.42|2461.82|2461.82|0
1647618140000|2022-03-18 15:42:20|2462.36|2462.36|2462.51|2462.51|2462.51|2462.51|2462.36|2462.36|0
1647618150000|2022-03-18 15:42:30|2462.58|2462.58|2462.52|2462.52|2462.58|2462.58|2462.52|2462.52|0
1647618160000|2022-03-18 15:42:40|2462.46|2462.46|2462.34|2462.34|2462.52|2462.52|2462.34|2462.34|0
1647618170000|2022-03-18 15:42:50|2462.58|2462.58|2462.58|2462.58|2462.71|2462.71|2462.58|2462.58|0
1647618180000|2022-03-18 15:43:00|2462.66|2462.66|2463.21|2463.21|2463.29|2463.29|2462.66|2462.66|0
1647618190000|2022-03-18 15:43:10|2463.09|2463.09|2463.21|2463.21|2463.21|2463.21|2462.97|2462.97|0
1647618200000|2022-03-18 15:43:20|2463.15|2463.15|2462.85|2462.85|2463.31|2463.31|2462.85|2462.85|0
1647618210000|2022-03-18 15:43:30|2463.11|2463.11|2462.94|2462.94|2463.11|2463.11|2462.94|2462.94|0
1647618220000|2022-03-18 15:43:40|2463.06|2463.06|2463|2463|2463.06|2463.06|2463|2463|0
1647618230000|2022-03-18 15:43:50|2462.94|2462.94|2462.75|2462.75|2463.07|2463.07|2462.75|2462.75|0
1647618240000|2022-03-18 15:44:00|2462.36|2462.36|2461.99|2461.99|2462.6|2462.6|2461.99|2461.99|0
1647618250000|2022-03-18 15:44:10|2461.83|2461.83|2461.83|2461.83|2461.89|2461.89|2461.83|2461.83|0
1647618260000|2022-03-18 15:44:20|2461.69|2461.69|2461.42|2461.42|2461.69|2461.69|2461.42|2461.42|0
1647618270000|2022-03-18 15:44:30|2461.55|2461.55|2461.34|2461.34|2461.55|2461.55|2461.34|2461.34|0
1647618280000|2022-03-18 15:44:40|2461.22|2461.22|2460.8|2460.8|2461.22|2461.22|2460.8|2460.8|0
1647618290000|2022-03-18 15:44:50|2460.98|2460.98|2460.97|2460.97|2460.98|2460.98|2460.85|2460.85|0
1647618300000|2022-03-18 15:45:00|2461.09|2461.09|2461.23|2461.23|2461.23|2461.23|2461.09|2461.09|0
1647618310000|2022-03-18 15:45:10|2461.07|2461.07|2460.47|2460.47|2461.07|2461.07|2460.47|2460.47|0
1647618320000|2022-03-18 15:45:20|2460.31|2460.31|2460.13|2460.13|2460.31|2460.31|2460.13|2460.13|0
1647618330000|2022-03-18 15:45:30|2460.07|2460.07|2460.81|2460.81|2460.81|2460.81|2460.07|2460.07|0
1647618340000|2022-03-18 15:45:40|2461.13|2461.13|2460.76|2460.76|2461.13|2461.13|2460.76|2460.76|0
1647618350000|2022-03-18 15:45:50|2460.7|2460.7|2460.58|2460.58|2460.7|2460.7|2460.58|2460.58|0
1647618360000|2022-03-18 15:46:00|2460.89|2460.89|2460.95|2460.95|2460.95|2460.95|2460.3|2460.3|0
1647618370000|2022-03-18 15:46:10|2460.82|2460.82|2460.8|2460.8|2461.13|2461.13|2460.8|2460.8|0
1647618380000|2022-03-18 15:46:20|2461.12|2461.12|2460.86|2460.86|2461.23|2461.23|2460.86|2460.86|0
1647618390000|2022-03-18 15:46:30|2460.8|2460.8|2460.56|2460.56|2460.8|2460.8|2460.56|2460.56|0
1647618400000|2022-03-18 15:46:40|2460.86|2460.86|2461.1|2461.1|2461.1|2461.1|2460.68|2460.68|0
1647618410000|2022-03-18 15:46:50|2461.4|2461.4|2461.47|2461.47|2461.47|2461.47|2461.4|2461.4|0
1647618420000|2022-03-18 15:47:00|2461.58|2461.58|2461.58|2461.58|2461.58|2461.58|2461.58|2461.58|0
1647618430000|2022-03-18 15:47:10|2461.87|2461.87|2461.8|2461.8|2461.87|2461.87|2461.8|2461.8|0
1647618440000|2022-03-18 15:47:20|2461.66|2461.66|2461.97|2461.97|2461.97|2461.97|2461.66|2461.66|0
1647618450000|2022-03-18 15:47:30|2461.88|2461.88|2461.88|2461.88|2461.88|2461.88|2461.88|2461.88|0
1647618460000|2022-03-18 15:47:40|2461.91|2461.91|2461.98|2461.98|2461.98|2461.98|2461.91|2461.91|0
1647618470000|2022-03-18 15:47:50|2461.83|2461.83|2461.83|2461.83|2461.83|2461.83|2461.83|2461.83|0
1647618480000|2022-03-18 15:48:00|2461.72|2461.72|2461.59|2461.59|2461.72|2461.72|2461.59|2461.59|0
1647618490000|2022-03-18 15:48:10|2461.78|2461.78|2461.79|2461.79|2461.84|2461.84|2461.65|2461.65|0
1647618510000|2022-03-18 15:48:30|2462.05|2462.05|2462.57|2462.57|2462.65|2462.65|2462.05|2462.05|0
1647618520000|2022-03-18 15:48:40|2462.93|2462.93|2462.86|2462.86|2462.93|2462.93|2462.86|2462.86|0
1647618530000|2022-03-18 15:48:50|2462.93|2462.93|2462.5|2462.5|2462.93|2462.93|2462.5|2462.5|0
1647618550000|2022-03-18 15:49:10|2462.86|2462.86|2462.92|2462.92|2462.92|2462.92|2462.86|2462.86|0
1647618560000|2022-03-18 15:49:20|2462.79|2462.79|2462.58|2462.58|2462.79|2462.79|2462.58|2462.58|0
1647618570000|2022-03-18 15:49:30|2462.69|2462.69|2462.95|2462.95|2463.08|2463.08|2462.69|2462.69|0
1647618580000|2022-03-18 15:49:40|2462.82|2462.82|2462.82|2462.82|2462.82|2462.82|2462.82|2462.82|0
1647618590000|2022-03-18 15:49:50|2462.76|2462.76|2462.76|2462.76|2462.76|2462.76|2462.76|2462.76|0
1647618600000|2022-03-18 15:50:00|2462.63|2462.63|2462.75|2462.75|2462.75|2462.75|2462.63|2462.63|0
1647618610000|2022-03-18 15:50:10|2462.93|2462.93|2462.93|2462.93|2462.93|2462.93|2462.93|2462.93|0
1647618620000|2022-03-18 15:50:20|2463|2463|2463.61|2463.61|2463.61|2463.61|2463|2463|0
1647618640000|2022-03-18 15:50:40|2463.88|2463.88|2464.13|2464.13|2464.13|2464.13|2463.88|2463.88|0
1647618650000|2022-03-18 15:50:50|2464.2|2464.2|2464.2|2464.2|2464.2|2464.2|2464.2|2464.2|0
1647618670000|2022-03-18 15:51:10|2464.38|2464.38|2464.38|2464.38|2464.38|2464.38|2464.38|2464.38|0
1647618680000|2022-03-18 15:51:20|2464.46|2464.46|2464.59|2464.59|2464.59|2464.59|2464.46|2464.46|0
1647618690000|2022-03-18 15:51:30|2464.53|2464.53|2464.53|2464.53|2464.53|2464.53|2464.53|2464.53|0
1647618700000|2022-03-18 15:51:40|2464.67|2464.67|2464.53|2464.53|2464.67|2464.67|2464.53|2464.53|0
1647618710000|2022-03-18 15:51:50|2464.39|2464.39|2464.25|2464.25|2464.46|2464.46|2464.25|2464.25|0
1647618730000|2022-03-18 15:52:10|2464.18|2464.18|2464.18|2464.18|2464.18|2464.18|2464.18|2464.18|0
1647618740000|2022-03-18 15:52:20|2464.26|2464.26|2464.42|2464.42|2464.42|2464.42|2464.26|2464.26|0
1647618750000|2022-03-18 15:52:30|2464.55|2464.55|2465.05|2465.05|2465.05|2465.05|2464.55|2464.55|0
1647618760000|2022-03-18 15:52:40|2464.91|2464.91|2464.83|2464.83|2464.91|2464.91|2464.83|2464.83|0
1647618770000|2022-03-18 15:52:50|2464.76|2464.76|2464.69|2464.69|2464.76|2464.76|2464.69|2464.69|0
1647618780000|2022-03-18 15:53:00|2464.62|2464.62|2464.62|2464.62|2464.62|2464.62|2464.62|2464.62|0
1647618800000|2022-03-18 15:53:20|2464.48|2464.48|2464.96|2464.96|2464.96|2464.96|2464.48|2464.48|0
1647618810000|2022-03-18 15:53:30|2465.03|2465.03|2465.25|2465.25|2465.25|2465.25|2465.03|2465.03|0
1647618820000|2022-03-18 15:53:40|2465.38|2465.38|2465.26|2465.26|2465.38|2465.38|2465.26|2465.26|0
1647618830000|2022-03-18 15:53:50|2465.39|2465.39|2465.74|2465.74|2465.74|2465.74|2465.39|2465.39|0
1647618840000|2022-03-18 15:54:00|2465.85|2465.85|2465.47|2465.47|2465.93|2465.93|2465.24|2465.24|0
1647618850000|2022-03-18 15:54:10|2465.55|2465.55|2465.62|2465.62|2465.62|2465.62|2465.55|2465.55|0
1647618860000|2022-03-18 15:54:20|2465.73|2465.73|2466.28|2466.28|2466.28|2466.28|2465.73|2465.73|0
1647618870000|2022-03-18 15:54:30|2466.33|2466.33|2466.33|2466.33|2466.33|2466.33|2466.33|2466.33|0
1647618880000|2022-03-18 15:54:40|2466.2|2466.2|2466.47|2466.47|2466.63|2466.63|2466.2|2466.2|0
1647618890000|2022-03-18 15:54:50|2466.53|2466.53|2466.49|2466.49|2466.89|2466.89|2466.49|2466.49|0
1647618900000|2022-03-18 15:55:00|2466.65|2466.65|2466.79|2466.79|2466.79|2466.79|2466.65|2466.65|0
1647618910000|2022-03-18 15:55:10|2466.86|2466.86|2466.74|2466.74|2466.99|2466.99|2466.67|2466.67|0
1647618920000|2022-03-18 15:55:20|2466.77|2466.77|2466.98|2466.98|2467.05|2467.05|2466.77|2466.77|0
1647618930000|2022-03-18 15:55:30|2466.91|2466.91|2467.11|2467.11|2467.11|2467.11|2466.91|2466.91|0
1647618940000|2022-03-18 15:55:40|2467.25|2467.25|2467.32|2467.32|2467.32|2467.32|2467.25|2467.25|0
1647618950000|2022-03-18 15:55:50|2467.38|2467.38|2467.38|2467.38|2467.38|2467.38|2467.38|2467.38|0
1647618960000|2022-03-18 15:56:00|2467.45|2467.45|2467.45|2467.45|2467.45|2467.45|2467.45|2467.45|0
1647618970000|2022-03-18 15:56:10|2467.53|2467.53|2467.49|2467.49|2467.53|2467.53|2467.49|2467.49|0
1647618990000|2022-03-18 15:56:30|2467.63|2467.63|2467.57|2467.57|2467.63|2467.63|2467.57|2467.57|0
1647619000000|2022-03-18 15:56:40|2467.41|2467.41|2467.25|2467.25|2467.41|2467.41|2467.25|2467.25|0
1647619010000|2022-03-18 15:56:50|2467.32|2467.32|2467.26|2467.26|2467.38|2467.38|2467.26|2467.26|0
1647619020000|2022-03-18 15:57:00|2467.58|2467.58|2468.07|2468.07|2468.07|2468.07|2467.51|2467.51|0
1647619030000|2022-03-18 15:57:10|2468.14|2468.14|2468.06|2468.06|2468.14|2468.14|2468.06|2468.06|0
1647619040000|2022-03-18 15:57:20|2468.18|2468.18|2468.29|2468.29|2468.29|2468.29|2468.18|2468.18|0
1647619050000|2022-03-18 15:57:30|2468.37|2468.37|2468.2|2468.2|2468.44|2468.44|2468.2|2468.2|0
1647619060000|2022-03-18 15:57:40|2468.27|2468.27|2468.72|2468.72|2468.72|2468.72|2468.27|2468.27|0
1647619070000|2022-03-18 15:57:50|2468.84|2468.84|2469.2|2469.2|2469.2|2469.2|2468.84|2468.84|0
1647619080000|2022-03-18 15:58:00|2469.26|2469.26|2469.26|2469.26|2469.26|2469.26|2469.26|2469.26|0
1647619090000|2022-03-18 15:58:10|2469.07|2469.07|2469.22|2469.22|2469.22|2469.22|2469.01|2469.01|0
1647619100000|2022-03-18 15:58:20|2469.28|2469.28|2469.62|2469.62|2469.62|2469.62|2469.28|2469.28|0
1647619110000|2022-03-18 15:58:30|2469.69|2469.69|2469.75|2469.75|2469.75|2469.75|2469.69|2469.69|0
1647619130000|2022-03-18 15:58:50|2469.81|2469.81|2470.2|2470.2|2470.2|2470.2|2469.81|2469.81|0
1647619140000|2022-03-18 15:59:00|2470.28|2470.28|2470.39|2470.39|2470.39|2470.39|2470.28|2470.28|0
1647619150000|2022-03-18 15:59:10|2470.12|2470.12|2470.12|2470.12|2470.12|2470.12|2470.12|2470.12|0
1647619160000|2022-03-18 15:59:20|2470.25|2470.25|2470.52|2470.52|2470.52|2470.52|2470.25|2470.25|0
1647619170000|2022-03-18 15:59:30|2470.39|2470.39|2470.55|2470.55|2470.69|2470.69|2470.12|2470.12|0
1647619180000|2022-03-18 15:59:40|2470.39|2470.39|2470.31|2470.31|2470.39|2470.39|2470.31|2470.31|0
1647619190000|2022-03-18 15:59:50|2470.24|2470.24|2470.16|2470.16|2470.24|2470.24|2470.16|2470.16|0
1647619200000|2022-03-18 16:00:00|2470.35|2470.35|2470.49|2470.49|2470.49|2470.49|2470.35|2470.35|0
1647619210000|2022-03-18 16:00:10|2470.25|2470.25|2469.94|2469.94|2470.25|2470.25|2469.94|2469.94|0
1647619220000|2022-03-18 16:00:20|2470.07|2470.07|2469.79|2469.79|2470.07|2470.07|2469.78|2469.78|0
1647619230000|2022-03-18 16:00:30|2469.85|2469.85|2470|2470|2470|2470|2469.85|2469.85|0
1647619240000|2022-03-18 16:00:40|2470.06|2470.06|2470.95|2470.95|2470.95|2470.95|2470.06|2470.06|0
1647619250000|2022-03-18 16:00:50|2470.83|2470.83|2470.76|2470.76|2470.89|2470.89|2470.76|2470.76|0
1647619260000|2022-03-18 16:01:00|2470.69|2470.69|2470.54|2470.54|2470.69|2470.69|2470.52|2470.52|0
1647619270000|2022-03-18 16:01:10|2470.61|2470.61|2471.31|2471.31|2471.32|2471.32|2470.61|2470.61|0
1647619280000|2022-03-18 16:01:20|2471.38|2471.38|2471.91|2471.91|2472.09|2472.09|2471.27|2471.27|0
1647619290000|2022-03-18 16:01:30|2471.78|2471.78|2472.4|2472.4|2472.4|2472.4|2471.78|2471.78|0
1647619300000|2022-03-18 16:01:40|2472.28|2472.28|2472.4|2472.4|2472.4|2472.4|2472.28|2472.28|0
1647619310000|2022-03-18 16:01:50|2472.14|2472.14|2472.13|2472.13|2472.14|2472.14|2472.06|2472.06|0
1647619320000|2022-03-18 16:02:00|2472.2|2472.2|2471.91|2471.91|2472.28|2472.28|2471.91|2471.91|0
1647619330000|2022-03-18 16:02:10|2471.99|2471.99|2471.81|2471.81|2471.99|2471.99|2471.81|2471.81|0
1647619340000|2022-03-18 16:02:20|2471.65|2471.65|2471.65|2471.65|2471.65|2471.65|2471.65|2471.65|0
1647619350000|2022-03-18 16:02:30|2471.5|2471.5|2469.98|2469.98|2471.5|2471.5|2469.98|2469.98|0
1647619360000|2022-03-18 16:02:40|2469.92|2469.92|2469.85|2469.85|2469.92|2469.92|2469.78|2469.78|0
1647619370000|2022-03-18 16:02:50|2469.74|2469.74|2469.81|2469.81|2469.81|2469.81|2469.74|2469.74|0
1647619390000|2022-03-18 16:03:10|2469.69|2469.69|2468.71|2468.71|2469.69|2469.69|2468.71|2468.71|0
1647619400000|2022-03-18 16:03:20|2468.58|2468.58|2467.7|2467.7|2468.58|2468.58|2467.7|2467.7|0
1647619410000|2022-03-18 16:03:30|2467.62|2467.62|2467.43|2467.43|2467.62|2467.62|2467.35|2467.35|0
1647619420000|2022-03-18 16:03:40|2467.56|2467.56|2467.12|2467.12|2467.56|2467.56|2467.12|2467.12|0
1647619430000|2022-03-18 16:03:50|2467.18|2467.18|2466.71|2466.71|2467.18|2467.18|2466.71|2466.71|0
1647619440000|2022-03-18 16:04:00|2466.89|2466.89|2466.83|2466.83|2467.02|2467.02|2466.77|2466.77|0
1647619450000|2022-03-18 16:04:10|2466.77|2466.77|2466.9|2466.9|2466.9|2466.9|2466.77|2466.77|0
1647619460000|2022-03-18 16:04:20|2466.83|2466.83|2466.72|2466.72|2466.87|2466.87|2466.56|2466.56|0
1647619470000|2022-03-18 16:04:30|2466.46|2466.46|2466.72|2466.72|2466.72|2466.72|2466.46|2466.46|0
1647619480000|2022-03-18 16:04:40|2466.65|2466.65|2466.29|2466.29|2466.73|2466.73|2466.29|2466.29|0
1647619490000|2022-03-18 16:04:50|2466.11|2466.11|2466.05|2466.05|2466.11|2466.11|2466.05|2466.05|0
1647619500000|2022-03-18 16:05:00|2466.19|2466.19|2466.49|2466.49|2466.49|2466.49|2466.19|2466.19|0
1647619510000|2022-03-18 16:05:10|2466.76|2466.76|2466.81|2466.81|2466.81|2466.81|2466.58|2466.58|0
1647619520000|2022-03-18 16:05:20|2466.65|2466.65|2466.73|2466.73|2466.79|2466.79|2466.46|2466.46|0
1647619530000|2022-03-18 16:05:30|2466.79|2466.79|2467.27|2467.27|2467.27|2467.27|2466.79|2466.79|0
1647619550000|2022-03-18 16:05:50|2467.34|2467.34|2467.34|2467.34|2467.34|2467.34|2467.34|2467.34|0
1647619560000|2022-03-18 16:06:00|2467.29|2467.29|2467.22|2467.22|2467.29|2467.29|2467.22|2467.22|0
1647619600000|2022-03-18 16:06:40|2467.09|2467.09|2467.32|2467.32|2467.51|2467.51|2467.09|2467.09|0
1647619610000|2022-03-18 16:06:50|2467.25|2467.25|2467.44|2467.44|2467.57|2467.57|2467.25|2467.25|0
1647619620000|2022-03-18 16:07:00|2467.29|2467.29|2467.79|2467.79|2467.79|2467.79|2467.29|2467.29|0
1647619650000|2022-03-18 16:07:30|2467.85|2467.85|2467.85|2467.85|2467.85|2467.85|2467.85|2467.85|0
1647619680000|2022-03-18 16:08:00|2467.74|2467.74|2467.71|2467.71|2467.74|2467.74|2467.66|2467.66|0
1647619690000|2022-03-18 16:08:10|2467.87|2467.87|2467.55|2467.55|2467.87|2467.87|2467.55|2467.55|0
1647619700000|2022-03-18 16:08:20|2467.72|2467.72|2467.86|2467.86|2467.86|2467.86|2467.72|2467.72|0
1647619710000|2022-03-18 16:08:30|2467.71|2467.71|2467.71|2467.71|2467.71|2467.71|2467.71|2467.71|0
1647619720000|2022-03-18 16:08:40|2467.6|2467.6|2467.66|2467.66|2467.66|2467.66|2467.6|2467.6|0
1647619730000|2022-03-18 16:08:50|2467.8|2467.8|2467.88|2467.88|2467.88|2467.88|2467.8|2467.8|0
1647619740000|2022-03-18 16:09:00|2468.01|2468.01|2468.14|2468.14|2468.16|2468.16|2468.01|2468.01|0
1647619750000|2022-03-18 16:09:10|2468.21|2468.21|2468.12|2468.12|2468.28|2468.28|2468.12|2468.12|0
1647619760000|2022-03-18 16:09:20|2468.2|2468.2|2468.2|2468.2|2468.2|2468.2|2468.2|2468.2|0
1647619770000|2022-03-18 16:09:30|2468.32|2468.32|2468.65|2468.65|2468.65|2468.65|2468.26|2468.26|0
1647619800000|2022-03-18 16:10:00|2468.72|2468.72|2469.48|2469.48|2469.48|2469.48|2468.72|2468.72|0
1647619810000|2022-03-18 16:10:10|2469.59|2469.59|2469.93|2469.93|2470.04|2470.04|2469.59|2469.59|0
1647619820000|2022-03-18 16:10:20|2470.01|2470.01|2470.08|2470.08|2470.08|2470.08|2470.01|2470.01|0
1647619830000|2022-03-18 16:10:30|2470.21|2470.21|2470.53|2470.53|2470.53|2470.53|2470.21|2470.21|0
1647619840000|2022-03-18 16:10:40|2470.56|2470.56|2471.13|2471.13|2471.24|2471.24|2470.56|2470.56|0
1647619850000|2022-03-18 16:10:50|2471.19|2471.19|2471.19|2471.19|2471.19|2471.19|2471.19|2471.19|0
1647619870000|2022-03-18 16:11:10|2471.31|2471.31|2471.31|2471.31|2471.31|2471.31|2471.31|2471.31|0
1647619890000|2022-03-18 16:11:30|2471.23|2471.23|2471.29|2471.29|2471.29|2471.29|2471.04|2471.04|0
1647619900000|2022-03-18 16:11:40|2471.18|2471.18|2471.35|2471.35|2471.35|2471.35|2471.18|2471.18|0
1647619910000|2022-03-18 16:11:50|2471.27|2471.27|2471.27|2471.27|2471.27|2471.27|2471.27|2471.27|0
1647619920000|2022-03-18 16:12:00|2470.82|2470.82|2470.64|2470.64|2470.82|2470.82|2470.64|2470.64|0
1647619930000|2022-03-18 16:12:10|2470.8|2470.8|2471.13|2471.13|2471.13|2471.13|2470.8|2470.8|0
1647619940000|2022-03-18 16:12:20|2471.35|2471.35|2471.48|2471.48|2471.48|2471.48|2471.35|2471.35|0
1647619960000|2022-03-18 16:12:40|2471.34|2471.34|2471.57|2471.57|2471.57|2471.57|2471.34|2471.34|0
1647619970000|2022-03-18 16:12:50|2471.69|2471.69|2471.55|2471.55|2471.69|2471.69|2471.55|2471.55|0
1647619980000|2022-03-18 16:13:00|2471.67|2471.67|2471.67|2471.67|2471.67|2471.67|2471.67|2471.67|0
1647619990000|2022-03-18 16:13:10|2471.52|2471.52|2471.73|2471.73|2471.73|2471.73|2471.52|2471.52|0
1647620010000|2022-03-18 16:13:30|2471.48|2471.48|2471.18|2471.18|2471.48|2471.48|2471.11|2471.11|0
1647620020000|2022-03-18 16:13:40|2471.04|2471.04|2471.04|2471.04|2471.04|2471.04|2471.04|2471.04|0
1647620030000|2022-03-18 16:13:50|2470.98|2470.98|2471.12|2471.12|2471.12|2471.12|2470.98|2470.98|0
1647620040000|2022-03-18 16:14:00|2471.06|2471.06|2471.03|2471.03|2471.06|2471.06|2471.03|2471.03|0
1647620050000|2022-03-18 16:14:10|2471.15|2471.15|2470.96|2470.96|2471.15|2471.15|2470.96|2470.96|0
1647620060000|2022-03-18 16:14:20|2470.81|2470.81|2470.75|2470.75|2470.81|2470.81|2470.69|2470.69|0
1647620070000|2022-03-18 16:14:30|2470.68|2470.68|2469.78|2469.78|2470.68|2470.68|2469.71|2469.71|0
1647620080000|2022-03-18 16:14:40|2469.69|2469.69|2469.96|2469.96|2469.96|2469.96|2469.58|2469.58|0
1647620090000|2022-03-18 16:14:50|2469.91|2469.91|2469.91|2469.91|2469.91|2469.91|2469.91|2469.91|0
1647620100000|2022-03-18 16:15:00|2469.85|2469.85|2469.85|2469.85|2469.85|2469.85|2469.85|2469.85|0
1647620120000|2022-03-18 16:15:20|2469.96|2469.96|2470.08|2470.08|2470.08|2470.08|2469.96|2469.96|0
1647620130000|2022-03-18 16:15:30|2470.14|2470.14|2469.46|2469.46|2470.2|2470.2|2469.46|2469.46|0
1647620150000|2022-03-18 16:15:50|2469.59|2469.59|2469.72|2469.72|2469.72|2469.72|2469.59|2469.59|0
1647620160000|2022-03-18 16:16:00|2469.59|2469.59|2469.69|2469.69|2469.75|2469.75|2469.59|2469.59|0
1647620170000|2022-03-18 16:16:10|2469.95|2469.95|2470.05|2470.05|2470.05|2470.05|2469.91|2469.91|0
1647620180000|2022-03-18 16:16:20|2469.78|2469.78|2470.05|2470.05|2470.05|2470.05|2469.78|2469.78|0
1647620190000|2022-03-18 16:16:30|2470.13|2470.13|2470.13|2470.13|2470.13|2470.13|2470.13|2470.13|0
1647620200000|2022-03-18 16:16:40|2470.19|2470.19|2470.19|2470.19|2470.19|2470.19|2470.19|2470.19|0
1647620210000|2022-03-18 16:16:50|2470.13|2470.13|2470.26|2470.26|2470.26|2470.26|2470.13|2470.13|0
1647620230000|2022-03-18 16:17:10|2470.13|2470.13|2470.2|2470.2|2470.2|2470.2|2470.13|2470.13|0
1647620240000|2022-03-18 16:17:20|2470.28|2470.28|2470.15|2470.15|2470.51|2470.51|2470.15|2470.15|0
1647620250000|2022-03-18 16:17:30|2470.08|2470.08|2470.08|2470.08|2470.08|2470.08|2470.08|2470.08|0
1647620280000|2022-03-18 16:18:00|2470.24|2470.24|2470.24|2470.24|2470.24|2470.24|2470.24|2470.24|0
1647620290000|2022-03-18 16:18:10|2470.37|2470.37|2470.37|2470.37|2470.37|2470.37|2470.37|2470.37|0
1647620300000|2022-03-18 16:18:20|2470.24|2470.24|2470.38|2470.38|2470.38|2470.38|2470.24|2470.24|0
1647620310000|2022-03-18 16:18:30|2470.3|2470.3|2470.3|2470.3|2470.3|2470.3|2470.3|2470.3|0
1647620330000|2022-03-18 16:18:50|2470.44|2470.44|2470.44|2470.44|2470.44|2470.44|2470.44|2470.44|0
1647620340000|2022-03-18 16:19:00|2470.51|2470.51|2470.51|2470.51|2470.51|2470.51|2470.51|2470.51|0
1647620350000|2022-03-18 16:19:10|2470.43|2470.43|2470.43|2470.43|2470.43|2470.43|2470.43|2470.43|0
1647620370000|2022-03-18 16:19:30|2470.32|2470.32|2470.32|2470.32|2470.32|2470.32|2470.32|2470.32|0
1647620380000|2022-03-18 16:19:40|2470.19|2470.19|2470.19|2470.19|2470.19|2470.19|2470.19|2470.19|0
1647620390000|2022-03-18 16:19:50|2470.15|2470.15|2470.27|2470.27|2470.31|2470.31|2470.15|2470.15|0
1647620400000|2022-03-18 16:20:00|2470.49|2470.49|2470.42|2470.42|2470.49|2470.49|2470.42|2470.42|0
1647620410000|2022-03-18 16:20:10|2470.18|2470.18|2470.24|2470.24|2470.24|2470.24|2470.18|2470.18|0
1647620430000|2022-03-18 16:20:30|2470.18|2470.18|2469.82|2469.82|2470.18|2470.18|2469.82|2469.82|0
1647620440000|2022-03-18 16:20:40|2469.78|2469.78|2469.66|2469.66|2469.78|2469.78|2469.66|2469.66|0
1647620450000|2022-03-18 16:20:50|2469.59|2469.59|2468.88|2468.88|2469.66|2469.66|2468.72|2468.72|0
1647620460000|2022-03-18 16:21:00|2468.83|2468.83|2468.86|2468.86|2468.94|2468.94|2468.83|2468.83|0
1647620470000|2022-03-18 16:21:10|2468.83|2468.83|2468.79|2468.79|2468.83|2468.83|2468.79|2468.79|0
1647620480000|2022-03-18 16:21:20|2469.06|2469.06|2469.67|2469.67|2469.67|2469.67|2469.06|2469.06|0
1647620490000|2022-03-18 16:21:30|2469.41|2469.41|2469.41|2469.41|2469.41|2469.41|2469.41|2469.41|0
1647620500000|2022-03-18 16:21:40|2469.58|2469.58|2469.73|2469.73|2469.84|2469.84|2469.58|2469.58|0
1647620510000|2022-03-18 16:21:50|2469.84|2469.84|2469.91|2469.91|2469.91|2469.91|2469.84|2469.84|0
1647620530000|2022-03-18 16:22:10|2469.75|2469.75|2469.95|2469.95|2469.95|2469.95|2469.75|2469.75|0
1647620540000|2022-03-18 16:22:20|2470.13|2470.13|2469.88|2469.88|2470.25|2470.25|2469.81|2469.81|0
1647620550000|2022-03-18 16:22:30|2470|2470|2470.36|2470.36|2470.36|2470.36|2470|2470|0
1647620560000|2022-03-18 16:22:40|2470.55|2470.55|2470.55|2470.55|2470.55|2470.55|2470.55|2470.55|0
1647620570000|2022-03-18 16:22:50|2470.36|2470.36|2470.81|2470.81|2470.81|2470.81|2470.3|2470.3|0
1647620580000|2022-03-18 16:23:00|2470.74|2470.74|2471.08|2471.08|2471.08|2471.08|2470.74|2470.74|0
1647620590000|2022-03-18 16:23:10|2470.96|2470.96|2470.99|2470.99|2471.08|2471.08|2470.92|2470.92|0
1647620600000|2022-03-18 16:23:20|2471.1|2471.1|2470.91|2470.91|2471.17|2471.17|2470.91|2470.91|0
1647620610000|2022-03-18 16:23:30|2470.76|2470.76|2470.76|2470.76|2470.76|2470.76|2470.76|2470.76|0
1647620630000|2022-03-18 16:23:50|2470.8|2470.8|2470.8|2470.8|2470.8|2470.8|2470.8|2470.8|0
1647620650000|2022-03-18 16:24:10|2470.57|2470.57|2470.65|2470.65|2470.65|2470.65|2470.57|2470.57|0
1647620660000|2022-03-18 16:24:20|2470.54|2470.54|2470.54|2470.54|2470.54|2470.54|2470.54|2470.54|0
1647620670000|2022-03-18 16:24:30|2470.61|2470.61|2470.36|2470.36|2470.61|2470.61|2470.36|2470.36|0
1647620680000|2022-03-18 16:24:40|2470.4|2470.4|2470.4|2470.4|2470.4|2470.4|2470.4|2470.4|0
1647620710000|2022-03-18 16:25:10|2470.52|2470.52|2470.81|2470.81|2470.99|2470.99|2470.46|2470.46|0
1647620720000|2022-03-18 16:25:20|2470.65|2470.65|2470.7|2470.7|2470.77|2470.77|2470.65|2470.65|0
1647620730000|2022-03-18 16:25:30|2470.64|2470.64|2470.58|2470.58|2470.64|2470.64|2470.58|2470.58|0
1647620740000|2022-03-18 16:25:40|2470.71|2470.71|2471.44|2471.44|2471.44|2471.44|2470.71|2470.71|0
1647620750000|2022-03-18 16:25:50|2471.57|2471.57|2471.28|2471.28|2471.6|2471.6|2471.28|2471.28|0
1647620760000|2022-03-18 16:26:00|2471.35|2471.35|2471.25|2471.25|2471.51|2471.51|2471.25|2471.25|0
1647620770000|2022-03-18 16:26:10|2471.59|2471.59|2471.53|2471.53|2471.66|2471.66|2471.53|2471.53|0
1647620780000|2022-03-18 16:26:20|2471.39|2471.39|2471.06|2471.06|2471.39|2471.39|2470.83|2470.83|0
1647620790000|2022-03-18 16:26:30|2471|2471|2471|2471|2471|2471|2471|2471|0
1647620800000|2022-03-18 16:26:40|2470.89|2470.89|2470.89|2470.89|2470.89|2470.89|2470.89|2470.89|0
1647620810000|2022-03-18 16:26:50|2470.96|2470.96|2470.65|2470.65|2471.09|2471.09|2470.65|2470.65|0
1647620820000|2022-03-18 16:27:00|2470.78|2470.78|2470.85|2470.85|2470.85|2470.85|2470.78|2470.78|0
1647620830000|2022-03-18 16:27:10|2470.71|2470.71|2470.39|2470.39|2470.71|2470.71|2470.39|2470.39|0
1647620840000|2022-03-18 16:27:20|2470.23|2470.23|2470.31|2470.31|2470.31|2470.31|2470.23|2470.23|0
1647620850000|2022-03-18 16:27:30|2470.38|2470.38|2470.44|2470.44|2470.44|2470.44|2470.38|2470.38|0
1647620860000|2022-03-18 16:27:40|2470.58|2470.58|2470.61|2470.61|2470.61|2470.61|2470.58|2470.58|0
1647620870000|2022-03-18 16:27:50|2470.68|2470.68|2471.25|2471.25|2471.25|2471.25|2470.68|2470.68|0
1647620880000|2022-03-18 16:28:00|2471.33|2471.33|2471.39|2471.39|2471.39|2471.39|2471.23|2471.23|0
1647620890000|2022-03-18 16:28:10|2471.33|2471.33|2471.3|2471.3|2471.33|2471.33|2471.17|2471.17|0
1647620900000|2022-03-18 16:28:20|2471.16|2471.16|2470.73|2470.73|2471.16|2471.16|2470.67|2470.67|0
1647620910000|2022-03-18 16:28:30|2470.57|2470.57|2470.35|2470.35|2470.57|2470.57|2470.35|2470.35|0
1647620920000|2022-03-18 16:28:40|2470.48|2470.48|2470.71|2470.71|2470.77|2470.77|2470.48|2470.48|0
1647620930000|2022-03-18 16:28:50|2470.84|2470.84|2470.7|2470.7|2470.84|2470.84|2470.68|2470.68|0
1647620940000|2022-03-18 16:29:00|2470.83|2470.83|2470.41|2470.41|2470.83|2470.83|2470.41|2470.41|0
1647620950000|2022-03-18 16:29:10|2470.73|2470.73|2471.7|2471.7|2471.7|2471.7|2470.73|2470.73|0
1647620960000|2022-03-18 16:29:20|2471.58|2471.58|2471.53|2471.53|2471.85|2471.85|2471.53|2471.53|0
1647620970000|2022-03-18 16:29:30|2471.69|2471.69|2471.41|2471.41|2472|2472|2471.4|2471.4|0
1647620980000|2022-03-18 16:29:40|2471.53|2471.53|2471.81|2471.81|2471.81|2471.81|2471.02|2471.02|0
1647620990000|2022-03-18 16:29:50|2472.04|2472.04|2471.96|2471.96|2472.58|2472.58|2471.38|2471.38|0
1647850500000|2022-03-21 08:15:00|2466.91|2466.91|2468.42|2468.42|2468.42|2468.42|2466.91|2466.91|0
1647850510000|2022-03-21 08:15:10|2468.74|2468.74|2468.74|2468.74|2468.74|2468.74|2468.74|2468.74|0
1647850520000|2022-03-21 08:15:20|2468.87|2468.87|2468.87|2468.87|2468.87|2468.87|2468.87|2468.87|0
1647850530000|2022-03-21 08:15:30|2468.61|2468.61|2468.85|2468.85|2468.85|2468.85|2468.61|2468.61|0
1647850540000|2022-03-21 08:15:40|2468.89|2468.89|2468.57|2468.57|2468.94|2468.94|2468.57|2468.57|0
1647850550000|2022-03-21 08:15:50|2468.7|2468.7|2468.46|2468.46|2468.7|2468.7|2468.46|2468.46|0
1647850560000|2022-03-21 08:16:00|2468.59|2468.59|2467.96|2467.96|2468.59|2468.59|2467.96|2467.96|0
1647850580000|2022-03-21 08:16:20|2468.15|2468.15|2468.43|2468.43|2468.43|2468.43|2468.15|2468.15|0
1647850590000|2022-03-21 08:16:30|2467.93|2467.93|2467.93|2467.93|2467.93|2467.93|2467.93|2467.93|0
1647850600000|2022-03-21 08:16:40|2468.41|2468.41|2468.6|2468.6|2468.6|2468.6|2468.41|2468.41|0
1647850610000|2022-03-21 08:16:50|2468.72|2468.72|2468.78|2468.78|2468.78|2468.78|2468.72|2468.72|0
1647850620000|2022-03-21 08:17:00|2469|2469|2469|2469|2469|2469|2469|2469|0
1647850640000|2022-03-21 08:17:20|2469.29|2469.29|2469.29|2469.29|2469.29|2469.29|2469.29|2469.29|0
1647850650000|2022-03-21 08:17:30|2469.25|2469.25|2469.25|2469.25|2469.25|2469.25|2469.25|2469.25|0
1647850670000|2022-03-21 08:17:50|2469.41|2469.41|2469.57|2469.57|2469.73|2469.73|2469.41|2469.41|0
1647850680000|2022-03-21 08:18:00|2469.43|2469.43|2469.8|2469.8|2469.8|2469.8|2469.43|2469.43|0
1647850690000|2022-03-21 08:18:10|2469.97|2469.97|2469.97|2469.97|2469.97|2469.97|2469.97|2469.97|0
1647850730000|2022-03-21 08:18:50|2469.82|2469.82|2469.69|2469.69|2469.82|2469.82|2469.69|2469.69|0
1647850740000|2022-03-21 08:19:00|2469.82|2469.82|2470.05|2470.05|2470.05|2470.05|2469.82|2469.82|0
1647850760000|2022-03-21 08:19:20|2470.85|2470.85|2471.47|2471.47|2471.51|2471.51|2470.85|2470.85|0
1647850770000|2022-03-21 08:19:30|2471.81|2471.81|2471.81|2471.81|2471.81|2471.81|2471.81|2471.81|0
1647850790000|2022-03-21 08:19:50|2472.13|2472.13|2472.52|2472.52|2472.52|2472.52|2472.13|2472.13|0
1647850800000|2022-03-21 08:20:00|2472.58|2472.58|2472.86|2472.86|2472.86|2472.86|2472.58|2472.58|0
1647850810000|2022-03-21 08:20:10|2472.98|2472.98|2473.24|2473.24|2473.24|2473.24|2472.98|2472.98|0
1647850830000|2022-03-21 08:20:30|2472.86|2472.86|2473.44|2473.44|2473.44|2473.44|2471.53|2471.53|0
1647850840000|2022-03-21 08:20:40|2473.18|2473.18|2473.18|2473.18|2473.18|2473.18|2473.18|2473.18|0
1647850850000|2022-03-21 08:20:50|2473.26|2473.26|2473.4|2473.4|2473.4|2473.4|2473.26|2473.26|0
1647850860000|2022-03-21 08:21:00|2473.61|2473.61|2473.61|2473.61|2473.61|2473.61|2473.61|2473.61|0
1647850870000|2022-03-21 08:21:10|2473.74|2473.74|2473.98|2473.98|2474.36|2474.36|2473.74|2473.74|0
1647850880000|2022-03-21 08:21:20|2473.76|2473.76|2473.76|2473.76|2473.76|2473.76|2473.76|2473.76|0
1647850890000|2022-03-21 08:21:30|2473.83|2473.83|2473.83|2473.83|2473.83|2473.83|2473.83|2473.83|0
1647850910000|2022-03-21 08:21:50|2473.7|2473.7|2474.24|2474.24|2474.24|2474.24|2473.7|2473.7|0
1647850920000|2022-03-21 08:22:00|2474.37|2474.37|2474.37|2474.37|2474.37|2474.37|2474.37|2474.37|0
1647850930000|2022-03-21 08:22:10|2474.5|2474.5|2474.91|2474.91|2474.91|2474.91|2474.5|2474.5|0
1647850940000|2022-03-21 08:22:20|2474.78|2474.78|2474.66|2474.66|2474.78|2474.78|2474.66|2474.66|0
1647850970000|2022-03-21 08:22:50|2474.2|2474.2|2474.3|2474.3|2474.43|2474.43|2474.2|2474.2|0
1647850980000|2022-03-21 08:23:00|2474.89|2474.89|2475.53|2475.53|2475.53|2475.53|2474.89|2474.89|0
1647850990000|2022-03-21 08:23:10|2475.65|2475.65|2474.25|2474.25|2475.65|2475.65|2474.25|2474.25|0
1647851000000|2022-03-21 08:23:20|2474.19|2474.19|2474.03|2474.03|2474.19|2474.19|2473.67|2473.67|0
1647851030000|2022-03-21 08:23:50|2473.65|2473.65|2473.65|2473.65|2473.65|2473.65|2473.65|2473.65|0
1647851040000|2022-03-21 08:24:00|2473.52|2473.52|2474.01|2474.01|2474.16|2474.16|2473.52|2473.52|0
1647851060000|2022-03-21 08:24:20|2474.26|2474.26|2474.26|2474.26|2474.26|2474.26|2474.26|2474.26|0
1647851070000|2022-03-21 08:24:30|2474.14|2474.14|2474.01|2474.01|2474.14|2474.14|2474.01|2474.01|0
1647851100000|2022-03-21 08:25:00|2473.85|2473.85|2472.82|2472.82|2473.85|2473.85|2472.82|2472.82|0
1647851110000|2022-03-21 08:25:10|2472.66|2472.66|2472.9|2472.9|2472.9|2472.9|2472.13|2472.13|0
1647851120000|2022-03-21 08:25:20|2472.55|2472.55|2472.33|2472.33|2472.55|2472.55|2472.33|2472.33|0
1647851130000|2022-03-21 08:25:30|2472.59|2472.59|2472.68|2472.68|2472.81|2472.81|2472.16|2472.16|0
1647851140000|2022-03-21 08:25:40|2472.61|2472.61|2472.86|2472.86|2472.86|2472.86|2472.61|2472.61|0
1647851150000|2022-03-21 08:25:50|2473.05|2473.05|2473.21|2473.21|2473.21|2473.21|2472.93|2472.93|0
1647851160000|2022-03-21 08:26:00|2473.08|2473.08|2472.96|2472.96|2473.22|2473.22|2472.96|2472.96|0
1647851180000|2022-03-21 08:26:20|2473.19|2473.19|2473.64|2473.64|2473.64|2473.64|2473.19|2473.19|0
1647851190000|2022-03-21 08:26:30|2473.89|2473.89|2473.89|2473.89|2473.89|2473.89|2473.89|2473.89|0
1647851210000|2022-03-21 08:26:50|2474.15|2474.15|2474.15|2474.15|2474.15|2474.15|2474.15|2474.15|0
1647851220000|2022-03-21 08:27:00|2474.38|2474.38|2474.54|2474.54|2474.54|2474.54|2474.38|2474.38|0
1647851230000|2022-03-21 08:27:10|2474.65|2474.65|2474.71|2474.71|2474.71|2474.71|2474.65|2474.65|0
1647851240000|2022-03-21 08:27:20|2475.1|2475.1|2474.79|2474.79|2475.1|2475.1|2474.79|2474.79|0
1647851260000|2022-03-21 08:27:40|2474.47|2474.47|2474.47|2474.47|2474.47|2474.47|2474.47|2474.47|0
1647851270000|2022-03-21 08:27:50|2474.73|2474.73|2474.73|2474.73|2474.73|2474.73|2474.73|2474.73|0
1647851280000|2022-03-21 08:28:00|2474.86|2474.86|2474.68|2474.68|2474.86|2474.86|2474.68|2474.68|0
1647851290000|2022-03-21 08:28:10|2474.4|2474.4|2474.64|2474.64|2474.64|2474.64|2474.4|2474.4|0
1647851300000|2022-03-21 08:28:20|2474.96|2474.96|2474.96|2474.96|2474.96|2474.96|2474.96|2474.96|0
1647851330000|2022-03-21 08:28:50|2475.07|2475.07|2475.24|2475.24|2475.24|2475.24|2475.07|2475.07|0
1647851340000|2022-03-21 08:29:00|2475.1|2475.1|2475.34|2475.34|2475.34|2475.34|2475.1|2475.1|0
1647851350000|2022-03-21 08:29:10|2475.57|2475.57|2475.64|2475.64|2475.95|2475.95|2475.57|2475.57|0
1647851360000|2022-03-21 08:29:20|2475.25|2475.25|2475.25|2475.25|2475.25|2475.25|2475.25|2475.25|0
1647851370000|2022-03-21 08:29:30|2475.12|2475.12|2475.27|2475.27|2475.27|2475.27|2474.99|2474.99|0
1647851380000|2022-03-21 08:29:40|2475.35|2475.35|2475.23|2475.23|2475.35|2475.35|2475.23|2475.23|0
1647851390000|2022-03-21 08:29:50|2475.29|2475.29|2475.29|2475.29|2475.29|2475.29|2475.29|2475.29|0
1647851400000|2022-03-21 08:30:00|2475.24|2475.24|2474.01|2474.01|2475.24|2475.24|2474.01|2474.01|0
1647851410000|2022-03-21 08:30:10|2474.44|2474.44|2474.32|2474.32|2474.44|2474.44|2474.12|2474.12|0
1647851420000|2022-03-21 08:30:20|2474.55|2474.55|2474.29|2474.29|2474.55|2474.55|2474.29|2474.29|0
1647851430000|2022-03-21 08:30:30|2474.55|2474.55|2474.47|2474.47|2474.71|2474.71|2474.47|2474.47|0
1647851460000|2022-03-21 08:31:00|2474.34|2474.34|2474.52|2474.52|2474.65|2474.65|2474.34|2474.34|0
1647851480000|2022-03-21 08:31:20|2474.74|2474.74|2474.74|2474.74|2474.74|2474.74|2474.74|2474.74|0
1647851490000|2022-03-21 08:31:30|2475.02|2475.02|2475.08|2475.08|2475.08|2475.08|2475.02|2475.02|0
1647851500000|2022-03-21 08:31:40|2474.98|2474.98|2476.01|2476.01|2476.01|2476.01|2474.88|2474.88|0
1647851510000|2022-03-21 08:31:50|2476.32|2476.32|2476.53|2476.53|2476.89|2476.89|2476.32|2476.32|0
1647851520000|2022-03-21 08:32:00|2476.6|2476.6|2476.82|2476.82|2476.82|2476.82|2476.6|2476.6|0
1647851530000|2022-03-21 08:32:10|2477.12|2477.12|2477.27|2477.27|2477.27|2477.27|2477.12|2477.12|0
1647851540000|2022-03-21 08:32:20|2477.58|2477.58|2477.72|2477.72|2477.72|2477.72|2477.51|2477.51|0
1647851560000|2022-03-21 08:32:40|2478.11|2478.11|2478.11|2478.11|2478.11|2478.11|2478.11|2478.11|0
1647851570000|2022-03-21 08:32:50|2478.27|2478.27|2478.29|2478.29|2478.68|2478.68|2478.27|2478.27|0
1647851580000|2022-03-21 08:33:00|2478.17|2478.17|2478.17|2478.17|2478.17|2478.17|2478.17|2478.17|0
1647851590000|2022-03-21 08:33:10|2478.01|2478.01|2478.03|2478.03|2478.36|2478.36|2478.01|2478.01|0
1647851600000|2022-03-21 08:33:20|2478.16|2478.16|2476.44|2476.44|2478.16|2478.16|2476.44|2476.44|0
1647851610000|2022-03-21 08:33:30|2476.16|2476.16|2476.34|2476.34|2476.5|2476.5|2476.16|2476.16|0
1647851620000|2022-03-21 08:33:40|2476.2|2476.2|2476.43|2476.43|2477.05|2477.05|2476.2|2476.2|0
1647851630000|2022-03-21 08:33:50|2476.29|2476.29|2476.29|2476.29|2476.29|2476.29|2476.29|2476.29|0
1647851640000|2022-03-21 08:34:00|2476.55|2476.55|2476.68|2476.68|2476.68|2476.68|2476.55|2476.55|0
1647851650000|2022-03-21 08:34:10|2476.62|2476.62|2476.28|2476.28|2476.62|2476.62|2476.03|2476.03|0
1647851670000|2022-03-21 08:34:30|2476.17|2476.17|2476.04|2476.04|2476.17|2476.17|2476.04|2476.04|0
1647851700000|2022-03-21 08:35:00|2476.17|2476.17|2476.25|2476.25|2476.42|2476.42|2476.17|2476.17|0
1647851710000|2022-03-21 08:35:10|2476.31|2476.31|2476.25|2476.25|2476.31|2476.31|2476.25|2476.25|0
1647851720000|2022-03-21 08:35:20|2476.36|2476.36|2476.25|2476.25|2476.36|2476.36|2476.25|2476.25|0
1647851740000|2022-03-21 08:35:40|2476.17|2476.17|2476.03|2476.03|2476.17|2476.17|2476.03|2476.03|0
1647851750000|2022-03-21 08:35:50|2476.33|2476.33|2476.33|2476.33|2476.33|2476.33|2476.2|2476.2|0
1647851770000|2022-03-21 08:36:10|2476.52|2476.52|2477.08|2477.08|2477.08|2477.08|2476.52|2476.52|0
1647851800000|2022-03-21 08:36:40|2477.02|2477.02|2477.34|2477.34|2477.34|2477.34|2477.02|2477.02|0
1647851810000|2022-03-21 08:36:50|2477.23|2477.23|2477.03|2477.03|2477.23|2477.23|2477.03|2477.03|0
1647851820000|2022-03-21 08:37:00|2477.15|2477.15|2477.15|2477.15|2477.15|2477.15|2477.15|2477.15|0
1647851850000|2022-03-21 08:37:30|2477.22|2477.22|2477.22|2477.22|2477.22|2477.22|2477.22|2477.22|0
1647851860000|2022-03-21 08:37:40|2478.42|2478.42|2478.93|2478.93|2478.93|2478.93|2478.42|2478.42|0
1647851870000|2022-03-21 08:37:50|2478.8|2478.8|2478.66|2478.66|2478.82|2478.82|2478.66|2478.66|0
1647851880000|2022-03-21 08:38:00|2478.92|2478.92|2478.92|2478.92|2478.92|2478.92|2478.92|2478.92|0
1647851900000|2022-03-21 08:38:20|2478.79|2478.79|2478.67|2478.67|2478.79|2478.79|2478.67|2478.67|0
1647851920000|2022-03-21 08:38:40|2478.36|2478.36|2478.36|2478.36|2478.36|2478.36|2478.36|2478.36|0
1647851940000|2022-03-21 08:39:00|2478.48|2478.48|2478.48|2478.48|2478.61|2478.61|2478.35|2478.35|0
1647851950000|2022-03-21 08:39:10|2478.54|2478.54|2478.48|2478.48|2478.54|2478.54|2478.48|2478.48|0
1647851960000|2022-03-21 08:39:20|2478.79|2478.79|2478.93|2478.93|2478.93|2478.93|2478.79|2478.79|0
1647851980000|2022-03-21 08:39:40|2479.04|2479.04|2479.17|2479.17|2479.17|2479.17|2479.04|2479.04|0
1647851990000|2022-03-21 08:39:50|2479.68|2479.68|2479.83|2479.83|2479.83|2479.83|2479.68|2479.68|0
1647852000000|2022-03-21 08:40:00|2479.99|2479.99|2479.52|2479.52|2479.99|2479.99|2479.52|2479.52|0
1647852010000|2022-03-21 08:40:10|2479.36|2479.36|2479.02|2479.02|2479.36|2479.36|2479.02|2479.02|0
1647852030000|2022-03-21 08:40:30|2478.95|2478.95|2478.95|2478.95|2478.95|2478.95|2478.95|2478.95|0
1647852040000|2022-03-21 08:40:40|2479.16|2479.16|2479.16|2479.16|2479.16|2479.16|2479.16|2479.16|0
1647852050000|2022-03-21 08:40:50|2479.37|2479.37|2479.37|2479.37|2479.37|2479.37|2479.31|2479.31|0
1647852070000|2022-03-21 08:41:10|2479.26|2479.26|2479.26|2479.26|2479.26|2479.26|2479.26|2479.26|0
1647852080000|2022-03-21 08:41:20|2478.94|2478.94|2479.26|2479.26|2479.26|2479.26|2478.94|2478.94|0
1647852090000|2022-03-21 08:41:30|2478.9|2478.9|2479.04|2479.04|2479.04|2479.04|2478.9|2478.9|0
1647852100000|2022-03-21 08:41:40|2479.14|2479.14|2479.14|2479.14|2479.14|2479.14|2479.14|2479.14|0
1647852110000|2022-03-21 08:41:50|2479.02|2479.02|2478.64|2478.64|2479.02|2479.02|2478.64|2478.64|0
1647852120000|2022-03-21 08:42:00|2478.51|2478.51|2478.01|2478.01|2478.51|2478.51|2478.01|2478.01|0
1647852130000|2022-03-21 08:42:10|2477.94|2477.94|2477.61|2477.61|2477.94|2477.94|2477.61|2477.61|0
1647852170000|2022-03-21 08:42:50|2477|2477|2477|2477|2477|2477|2477|2477|0
1647852200000|2022-03-21 08:43:20|2477.14|2477.14|2477.25|2477.25|2477.25|2477.25|2477.14|2477.14|0
1647852210000|2022-03-21 08:43:30|2476.74|2476.74|2476.74|2476.74|2476.74|2476.74|2476.74|2476.74|0
1647852230000|2022-03-21 08:43:50|2475.86|2475.86|2475.86|2475.86|2475.86|2475.86|2475.86|2475.86|0
1647852240000|2022-03-21 08:44:00|2475.74|2475.74|2475.88|2475.88|2475.88|2475.88|2475.74|2475.74|0
1647852250000|2022-03-21 08:44:10|2476.27|2476.27|2476.04|2476.04|2476.27|2476.27|2476.04|2476.04|0
1647852260000|2022-03-21 08:44:20|2475.92|2475.92|2476.04|2476.04|2476.04|2476.04|2475.92|2475.92|0
1647852270000|2022-03-21 08:44:30|2476.11|2476.11|2475.83|2475.83|2476.11|2476.11|2475.83|2475.83|0
1647852290000|2022-03-21 08:44:50|2475.89|2475.89|2475.89|2475.89|2475.89|2475.89|2475.89|2475.89|0
1647852300000|2022-03-21 08:45:00|2475.25|2475.25|2475.25|2475.25|2475.64|2475.64|2475.25|2475.25|0
1647852330000|2022-03-21 08:45:30|2474.99|2474.99|2475.52|2475.52|2475.52|2475.52|2474.99|2474.99|0
1647852340000|2022-03-21 08:45:40|2475.64|2475.64|2476.59|2476.59|2476.59|2476.59|2475.64|2475.64|0
1647852350000|2022-03-21 08:45:50|2476.66|2476.66|2476.59|2476.59|2476.66|2476.66|2476.59|2476.59|0
1647852360000|2022-03-21 08:46:00|2476.77|2476.77|2475.89|2475.89|2476.89|2476.89|2475.89|2475.89|0
1647852370000|2022-03-21 08:46:10|2475.95|2475.95|2475.44|2475.44|2475.95|2475.95|2475.44|2475.44|0
1647852380000|2022-03-21 08:46:20|2475.32|2475.32|2475.32|2475.32|2475.32|2475.32|2475.32|2475.32|0
1647852420000|2022-03-21 08:47:00|2475.7|2475.7|2475.73|2475.73|2475.73|2475.73|2475.58|2475.58|0
1647852430000|2022-03-21 08:47:10|2475.45|2475.45|2475.38|2475.38|2475.45|2475.45|2475.38|2475.38|0
1647852450000|2022-03-21 08:47:30|2475.51|2475.51|2475.22|2475.22|2475.51|2475.51|2475.22|2475.22|0
1647852460000|2022-03-21 08:47:40|2474.97|2474.97|2474.97|2474.97|2474.97|2474.97|2474.97|2474.97|0
1647852470000|2022-03-21 08:47:50|2474.74|2474.74|2474.15|2474.15|2474.74|2474.74|2474.15|2474.15|0
1647852480000|2022-03-21 08:48:00|2473.91|2473.91|2473.6|2473.6|2473.91|2473.91|2473.6|2473.6|0
1647852490000|2022-03-21 08:48:10|2473.72|2473.72|2473.72|2473.72|2473.72|2473.72|2473.72|2473.72|0
1647852520000|2022-03-21 08:48:40|2473.33|2473.33|2474.1|2474.1|2474.1|2474.1|2473.2|2473.2|0
1647852530000|2022-03-21 08:48:50|2474.23|2474.23|2474.94|2474.94|2474.94|2474.94|2474.23|2474.23|0
1647852560000|2022-03-21 08:49:20|2475|2475|2474.68|2474.68|2475|2475|2474.68|2474.68|0
1647852570000|2022-03-21 08:49:30|2474.36|2474.36|2474.36|2474.36|2474.36|2474.36|2474.36|2474.36|0
1647852580000|2022-03-21 08:49:40|2474.49|2474.49|2475.13|2475.13|2475.13|2475.13|2474.49|2474.49|0
1647852590000|2022-03-21 08:49:50|2475.01|2475.01|2475|2475|2475.01|2475.01|2474.87|2474.87|0
1647852600000|2022-03-21 08:50:00|2475.12|2475.12|2475.12|2475.12|2475.12|2475.12|2475.12|2475.12|0
1647852610000|2022-03-21 08:50:10|2474.96|2474.96|2475.12|2475.12|2475.12|2475.12|2474.96|2474.96|0
1647852660000|2022-03-21 08:51:00|2475|2475|2474.84|2474.84|2475.07|2475.07|2474.84|2474.84|0
1647852670000|2022-03-21 08:51:10|2474.72|2474.72|2474.56|2474.56|2474.72|2474.72|2474.56|2474.56|0
1647852680000|2022-03-21 08:51:20|2474.25|2474.25|2474.44|2474.44|2474.51|2474.51|2474|2474|0
1647852690000|2022-03-21 08:51:30|2474.28|2474.28|2474.28|2474.28|2474.28|2474.28|2474.28|2474.28|0
1647852700000|2022-03-21 08:51:40|2474.41|2474.41|2474.54|2474.54|2474.54|2474.54|2474.41|2474.41|0
1647852730000|2022-03-21 08:52:10|2474.01|2474.01|2473.54|2473.54|2474.01|2474.01|2473.41|2473.41|0
1647852740000|2022-03-21 08:52:20|2473.26|2473.26|2473.26|2473.26|2473.26|2473.26|2473.26|2473.26|0
1647852760000|2022-03-21 08:52:40|2473.18|2473.18|2473.06|2473.06|2473.18|2473.18|2473.06|2473.06|0
1647852770000|2022-03-21 08:52:50|2472.8|2472.8|2471.75|2471.75|2472.8|2472.8|2471.75|2471.75|0
1647852780000|2022-03-21 08:53:00|2471.62|2471.62|2471.36|2471.36|2471.82|2471.82|2471.36|2471.36|0
1647852790000|2022-03-21 08:53:10|2470.09|2470.09|2470.09|2470.09|2470.09|2470.09|2470.09|2470.09|0
1647852810000|2022-03-21 08:53:30|2469.93|2469.93|2469.93|2469.93|2469.93|2469.93|2469.93|2469.93|0
1647852820000|2022-03-21 08:53:40|2469.86|2469.86|2469.92|2469.92|2469.92|2469.92|2469.86|2469.86|0
1647852840000|2022-03-21 08:54:00|2470.05|2470.05|2470.18|2470.18|2470.18|2470.18|2470.05|2470.05|0
1647852870000|2022-03-21 08:54:30|2470.06|2470.06|2470.3|2470.3|2470.3|2470.3|2470.06|2470.06|0
1647852880000|2022-03-21 08:54:40|2469.98|2469.98|2469.6|2469.6|2469.98|2469.98|2469.6|2469.6|0
1647852890000|2022-03-21 08:54:50|2468.81|2468.81|2469.06|2469.06|2469.19|2469.19|2468.81|2468.81|0
1647852900000|2022-03-21 08:55:00|2469.38|2469.38|2469.38|2469.38|2469.38|2469.38|2469.38|2469.38|0
1647852910000|2022-03-21 08:55:10|2469.23|2469.23|2469.23|2469.23|2469.23|2469.23|2469.23|2469.23|0
1647852920000|2022-03-21 08:55:20|2469.36|2469.36|2469.36|2469.36|2469.36|2469.36|2469.36|2469.36|0
1647852950000|2022-03-21 08:55:50|2469.87|2469.87|2470.02|2470.02|2470.02|2470.02|2469.87|2469.87|0
1647852960000|2022-03-21 08:56:00|2470.18|2470.18|2471.51|2471.51|2471.67|2471.67|2470.18|2470.18|0
1647852970000|2022-03-21 08:56:10|2471.86|2471.86|2471.39|2471.39|2471.86|2471.86|2471.39|2471.39|0
1647853020000|2022-03-21 08:57:00|2471.52|2471.52|2471.65|2471.65|2471.65|2471.65|2471.52|2471.52|0
1647853050000|2022-03-21 08:57:30|2471.4|2471.4|2471.72|2471.72|2471.72|2471.72|2471.4|2471.4|0
1647853060000|2022-03-21 08:57:40|2471.79|2471.79|2470.92|2470.92|2471.79|2471.79|2470.92|2470.92|0
1647853070000|2022-03-21 08:57:50|2470.79|2470.79|2470.79|2470.79|2470.79|2470.79|2470.79|2470.79|0
1647853080000|2022-03-21 08:58:00|2470.95|2470.95|2471.08|2471.08|2471.08|2471.08|2470.95|2470.95|0
1647853090000|2022-03-21 08:58:10|2471.15|2471.15|2471.15|2471.15|2471.15|2471.15|2471.15|2471.15|0
1647853110000|2022-03-21 08:58:30|2471.35|2471.35|2471.98|2471.98|2471.98|2471.98|2471.35|2471.35|0
1647853120000|2022-03-21 08:58:40|2472.06|2472.06|2471.82|2471.82|2472.06|2472.06|2471.82|2471.82|0
1647853130000|2022-03-21 08:58:50|2471.9|2471.9|2471.9|2471.9|2471.9|2471.9|2471.9|2471.9|0
1647853150000|2022-03-21 08:59:10|2472.16|2472.16|2472.76|2472.76|2472.76|2472.76|2472.16|2472.16|0
1647853160000|2022-03-21 08:59:20|2472.89|2472.89|2473.02|2473.02|2473.02|2473.02|2472.89|2472.89|0
1647853180000|2022-03-21 08:59:40|2472.94|2472.94|2472.94|2472.94|2472.94|2472.94|2472.94|2472.94|0
1647853190000|2022-03-21 08:59:50|2473.02|2473.02|2473.02|2473.02|2473.02|2473.02|2473.02|2473.02|0
1647853200000|2022-03-21 09:00:00|2473.14|2473.14|2473.81|2473.81|2473.81|2473.81|2473.14|2473.14|0
1647853210000|2022-03-21 09:00:10|2474.02|2474.02|2473.81|2473.81|2474.02|2474.02|2473.81|2473.81|0
1647853220000|2022-03-21 09:00:20|2473.93|2473.93|2474.2|2474.2|2474.2|2474.2|2473.93|2473.93|0
1647853230000|2022-03-21 09:00:30|2474.06|2474.06|2474.19|2474.19|2474.19|2474.19|2474.06|2474.06|0
1647853240000|2022-03-21 09:00:40|2473.87|2473.87|2473.87|2473.87|2473.87|2473.87|2473.87|2473.87|0
1647853260000|2022-03-21 09:01:00|2474.03|2474.03|2474.03|2474.03|2474.03|2474.03|2474.03|2474.03|0
1647853270000|2022-03-21 09:01:10|2474|2474|2474|2474|2474|2474|2474|2474|0
1647853280000|2022-03-21 09:01:20|2474.3|2474.3|2474.36|2474.36|2474.36|2474.36|2474.3|2474.3|0
1647853290000|2022-03-21 09:01:30|2474.43|2474.43|2474.55|2474.55|2474.55|2474.55|2474.43|2474.43|0
1647853300000|2022-03-21 09:01:40|2474.48|2474.48|2474.48|2474.48|2474.48|2474.48|2474.48|2474.48|0
1647853310000|2022-03-21 09:01:50|2473.96|2473.96|2473.96|2473.96|2473.96|2473.96|2473.83|2473.83|0
1647853320000|2022-03-21 09:02:00|2473.91|2473.91|2473.69|2473.69|2473.91|2473.91|2473.69|2473.69|0
1647853330000|2022-03-21 09:02:10|2473.52|2473.52|2473.49|2473.49|2473.52|2473.52|2473.36|2473.36|0
1647853340000|2022-03-21 09:02:20|2473.61|2473.61|2474.82|2474.82|2474.82|2474.82|2473.61|2473.61|0
1647853350000|2022-03-21 09:02:30|2474.68|2474.68|2474.68|2474.68|2474.68|2474.68|2474.68|2474.68|0
1647853360000|2022-03-21 09:02:40|2474.85|2474.85|2475.02|2475.02|2475.07|2475.07|2474.73|2474.73|0
1647853370000|2022-03-21 09:02:50|2475.08|2475.08|2475.08|2475.08|2475.08|2475.08|2475.08|2475.08|0
1647853380000|2022-03-21 09:03:00|2475.21|2475.21|2475.52|2475.52|2475.52|2475.52|2475.21|2475.21|0
1647853400000|2022-03-21 09:03:20|2475.95|2475.95|2476.07|2476.07|2476.07|2476.07|2475.95|2475.95|0
1647853410000|2022-03-21 09:03:30|2475.82|2475.82|2475.82|2475.82|2475.82|2475.82|2475.82|2475.82|0
1647853420000|2022-03-21 09:03:40|2475.89|2475.89|2475.67|2475.67|2475.89|2475.89|2475.67|2475.67|0
1647853430000|2022-03-21 09:03:50|2475.8|2475.8|2475.8|2475.8|2475.8|2475.8|2475.8|2475.8|0
1647853450000|2022-03-21 09:04:10|2475.95|2475.95|2475.95|2475.95|2475.95|2475.95|2475.95|2475.95|0
1647853470000|2022-03-21 09:04:30|2475.63|2475.63|2475.63|2475.63|2475.63|2475.63|2475.63|2475.63|0
1647853480000|2022-03-21 09:04:40|2475.7|2475.7|2475.74|2475.74|2475.88|2475.88|2475.7|2475.7|0
1647853490000|2022-03-21 09:04:50|2475.87|2475.87|2475.85|2475.85|2476|2476|2475.85|2475.85|0
1647853500000|2022-03-21 09:05:00|2475.98|2475.98|2471.55|2471.55|2475.98|2475.98|2471.42|2471.42|0
1647853510000|2022-03-21 09:05:10|2471.47|2471.47|2473.7|2473.7|2473.99|2473.99|2471.31|2471.31|0
1647853520000|2022-03-21 09:05:20|2473.45|2473.45|2473.02|2473.02|2473.45|2473.45|2473.02|2473.02|0
1647853530000|2022-03-21 09:05:30|2473.28|2473.28|2472.67|2472.67|2473.28|2473.28|2472.19|2472.19|0
1647853540000|2022-03-21 09:05:40|2472.51|2472.51|2472.51|2472.51|2472.51|2472.51|2472.51|2472.51|0
1647853550000|2022-03-21 09:05:50|2472.35|2472.35|2472.02|2472.02|2472.35|2472.35|2472.02|2472.02|0
1647853570000|2022-03-21 09:06:10|2472.3|2472.3|2472.4|2472.4|2472.45|2472.45|2472.3|2472.3|0
1647853580000|2022-03-21 09:06:20|2472.24|2472.24|2472.56|2472.56|2472.56|2472.56|2472.24|2472.24|0
1647853610000|2022-03-21 09:06:50|2472.69|2472.69|2472.6|2472.6|2472.69|2472.69|2472.56|2472.56|0
1647853620000|2022-03-21 09:07:00|2472.76|2472.76|2472.76|2472.76|2472.76|2472.76|2472.76|2472.76|0
1647853640000|2022-03-21 09:07:20|2472.99|2472.99|2473.06|2473.06|2473.06|2473.06|2472.99|2472.99|0
1647853650000|2022-03-21 09:07:30|2473.18|2473.18|2473.18|2473.18|2473.18|2473.18|2473.18|2473.18|0
1647853660000|2022-03-21 09:07:40|2473.27|2473.27|2474.31|2474.31|2474.43|2474.43|2473.27|2473.27|0
1647853670000|2022-03-21 09:07:50|2474.43|2474.43|2474.43|2474.43|2474.43|2474.43|2474.43|2474.43|0
1647853690000|2022-03-21 09:08:10|2475.08|2475.08|2474.65|2474.65|2475.08|2475.08|2474.65|2474.65|0
1647853700000|2022-03-21 09:08:20|2474.39|2474.39|2474.57|2474.57|2474.7|2474.7|2474.05|2474.05|0
1647853710000|2022-03-21 09:08:30|2474.62|2474.62|2474.13|2474.13|2474.62|2474.62|2474.13|2474.13|0
1647853720000|2022-03-21 09:08:40|2474.08|2474.08|2473.85|2473.85|2474.08|2474.08|2473.85|2473.85|0
1647853740000|2022-03-21 09:09:00|2473.37|2473.37|2473.82|2473.82|2473.82|2473.82|2473.37|2473.37|0
1647853750000|2022-03-21 09:09:10|2473.94|2473.94|2474.33|2474.33|2474.33|2474.33|2473.94|2473.94|0
1647853760000|2022-03-21 09:09:20|2474.21|2474.21|2474.21|2474.21|2474.21|2474.21|2474.21|2474.21|0
1647853770000|2022-03-21 09:09:30|2474.13|2474.13|2473.77|2473.77|2474.13|2474.13|2473.77|2473.77|0
1647853780000|2022-03-21 09:09:40|2473.61|2473.61|2473.61|2473.61|2473.61|2473.61|2473.61|2473.61|0
1647853790000|2022-03-21 09:09:50|2473.4|2473.4|2471.65|2471.65|2473.4|2473.4|2471.65|2471.65|0
1647853800000|2022-03-21 09:10:00|2471.97|2471.97|2472.13|2472.13|2472.13|2472.13|2471.97|2471.97|0
1647853810000|2022-03-21 09:10:10|2472.07|2472.07|2472.34|2472.34|2472.34|2472.34|2471.94|2471.94|0
1647853830000|2022-03-21 09:10:30|2471.82|2471.82|2471.74|2471.74|2471.95|2471.95|2471.67|2471.67|0
1647853870000|2022-03-21 09:11:10|2471.26|2471.26|2471.22|2471.22|2471.26|2471.26|2471|2471|0
1647853880000|2022-03-21 09:11:20|2471.37|2471.37|2471.45|2471.45|2471.45|2471.45|2471.37|2471.37|0
1647853890000|2022-03-21 09:11:30|2471.24|2471.24|2471.38|2471.38|2471.38|2471.38|2471.24|2471.24|0
1647853910000|2022-03-21 09:11:50|2471.7|2471.7|2472.24|2472.24|2472.37|2472.37|2471.7|2471.7|0
1647853920000|2022-03-21 09:12:00|2472.18|2472.18|2472.18|2472.18|2472.18|2472.18|2472.18|2472.18|0
1647853940000|2022-03-21 09:12:20|2472.12|2472.12|2471.97|2471.97|2472.12|2472.12|2471.97|2471.97|0
1647853950000|2022-03-21 09:12:30|2472.23|2472.23|2472.73|2472.73|2472.73|2472.73|2472.23|2472.23|0
1647853960000|2022-03-21 09:12:40|2472.61|2472.61|2472.86|2472.86|2472.86|2472.86|2472.61|2472.61|0
1647853970000|2022-03-21 09:12:50|2472.93|2472.93|2472.93|2472.93|2472.93|2472.93|2472.93|2472.93|0
1647853980000|2022-03-21 09:13:00|2473.16|2473.16|2473.16|2473.16|2473.16|2473.16|2473.16|2473.16|0
1647853990000|2022-03-21 09:13:10|2473.29|2473.29|2473.29|2473.29|2473.29|2473.29|2473.29|2473.29|0
1647854000000|2022-03-21 09:13:20|2473.36|2473.36|2473.36|2473.36|2473.36|2473.36|2473.36|2473.36|0
1647854010000|2022-03-21 09:13:30|2473.42|2473.42|2473.42|2473.42|2473.42|2473.42|2473.42|2473.42|0
1647854020000|2022-03-21 09:13:40|2473.54|2473.54|2473.54|2473.54|2473.54|2473.54|2473.54|2473.54|0
1647854030000|2022-03-21 09:13:50|2473.39|2473.39|2473.39|2473.39|2473.39|2473.39|2473.39|2473.39|0
1647854040000|2022-03-21 09:14:00|2473.26|2473.26|2473.64|2473.64|2473.64|2473.64|2473.13|2473.13|0
1647854060000|2022-03-21 09:14:20|2473.51|2473.51|2472.58|2472.58|2473.51|2473.51|2472.58|2472.58|0
1647854070000|2022-03-21 09:14:30|2472.43|2472.43|2472.43|2472.43|2472.43|2472.43|2472.43|2472.43|0
1647854090000|2022-03-21 09:14:50|2472.49|2472.49|2472.49|2472.49|2472.49|2472.49|2472.49|2472.49|0
1647854100000|2022-03-21 09:15:00|2472.8|2472.8|2473.65|2473.65|2473.65|2473.65|2472.8|2472.8|0
1647854110000|2022-03-21 09:15:10|2473.49|2473.49|2472.91|2472.91|2473.49|2473.49|2472.91|2472.91|0
1647854130000|2022-03-21 09:15:30|2473.07|2473.07|2473.07|2473.07|2473.07|2473.07|2473.07|2473.07|0
1647854160000|2022-03-21 09:16:00|2473.23|2473.23|2473.23|2473.23|2473.23|2473.23|2473.23|2473.23|0
1647854170000|2022-03-21 09:16:10|2473.39|2473.39|2473.61|2473.61|2473.61|2473.61|2473.39|2473.39|0
1647854210000|2022-03-21 09:16:50|2473.77|2473.77|2474.19|2474.19|2474.19|2474.19|2473.77|2473.77|0
1647854220000|2022-03-21 09:17:00|2474.31|2474.31|2473.95|2473.95|2474.31|2474.31|2473.82|2473.82|0
1647854230000|2022-03-21 09:17:10|2473.82|2473.82|2473.7|2473.7|2473.82|2473.82|2473.7|2473.7|0
1647854240000|2022-03-21 09:17:20|2473.46|2473.46|2473.63|2473.63|2473.63|2473.63|2473.46|2473.46|0
1647854280000|2022-03-21 09:18:00|2473.88|2473.88|2474.81|2474.81|2475.07|2475.07|2473.88|2473.88|0
1647854290000|2022-03-21 09:18:10|2475.04|2475.04|2475.3|2475.3|2475.3|2475.3|2475.04|2475.04|0
1647854310000|2022-03-21 09:18:30|2475.36|2475.36|2475.77|2475.77|2475.77|2475.77|2475.36|2475.36|0
1647854320000|2022-03-21 09:18:40|2475.74|2475.74|2476.1|2476.1|2476.1|2476.1|2475.74|2475.74|0
1647854330000|2022-03-21 09:18:50|2476.04|2476.04|2476.98|2476.98|2476.98|2476.98|2476.04|2476.04|0
1647854340000|2022-03-21 09:19:00|2477.11|2477.11|2477.95|2477.95|2477.95|2477.95|2477.11|2477.11|0
1647854360000|2022-03-21 09:19:20|2477.53|2477.53|2477.84|2477.84|2477.89|2477.89|2477.53|2477.53|0
1647854370000|2022-03-21 09:19:30|2477.43|2477.43|2477.71|2477.71|2477.71|2477.71|2477.37|2477.37|0
1647854400000|2022-03-21 09:20:00|2477.84|2477.84|2477.84|2477.84|2477.84|2477.84|2477.84|2477.84|0
1647854430000|2022-03-21 09:20:30|2477.68|2477.68|2477.52|2477.52|2477.68|2477.68|2477.52|2477.52|0
1647854450000|2022-03-21 09:20:50|2477.34|2477.34|2477.19|2477.19|2477.34|2477.34|2477.19|2477.19|0
1647854470000|2022-03-21 09:21:10|2477.31|2477.31|2477.16|2477.16|2477.31|2477.31|2477.16|2477.16|0
1647854490000|2022-03-21 09:21:30|2477.48|2477.48|2477.79|2477.79|2477.79|2477.79|2477.48|2477.48|0
1647854500000|2022-03-21 09:21:40|2477.54|2477.54|2477.54|2477.54|2477.54|2477.54|2477.54|2477.54|0
1647854510000|2022-03-21 09:21:50|2477.77|2477.77|2477.77|2477.77|2477.77|2477.77|2477.77|2477.77|0
1647854540000|2022-03-21 09:22:20|2477.19|2477.19|2476.87|2476.87|2477.19|2477.19|2476.87|2476.87|0
1647854550000|2022-03-21 09:22:30|2477|2477|2477.23|2477.23|2477.23|2477.23|2477|2477|0
1647854560000|2022-03-21 09:22:40|2477.1|2477.1|2477.23|2477.23|2477.23|2477.23|2477.1|2477.1|0
1647854580000|2022-03-21 09:23:00|2477.11|2477.11|2477.21|2477.21|2477.21|2477.21|2476.87|2476.87|0
1647854590000|2022-03-21 09:23:10|2477.4|2477.4|2477.34|2477.34|2477.47|2477.47|2477.34|2477.34|0
1647854600000|2022-03-21 09:23:20|2477.4|2477.4|2476.87|2476.87|2477.4|2477.4|2476.87|2476.87|0
1647854610000|2022-03-21 09:23:30|2476.75|2476.75|2476.75|2476.75|2476.75|2476.75|2476.75|2476.75|0
1647854640000|2022-03-21 09:24:00|2476.96|2476.96|2476.96|2476.96|2476.96|2476.96|2476.96|2476.96|0
1647854650000|2022-03-21 09:24:10|2476.75|2476.75|2476.75|2476.75|2476.75|2476.75|2476.75|2476.75|0
1647854670000|2022-03-21 09:24:30|2476.69|2476.69|2476.11|2476.11|2476.9|2476.9|2476.11|2476.11|0
1647854680000|2022-03-21 09:24:40|2476.02|2476.02|2476.02|2476.02|2476.02|2476.02|2476.02|2476.02|0
1647854690000|2022-03-21 09:24:50|2475.83|2475.83|2475.83|2475.83|2475.83|2475.83|2475.83|2475.83|0
1647854700000|2022-03-21 09:25:00|2475.65|2475.65|2475.65|2475.65|2475.65|2475.65|2475.65|2475.65|0
1647854720000|2022-03-21 09:25:20|2475.58|2475.58|2475.58|2475.58|2475.65|2475.65|2475.58|2475.58|0
1647854730000|2022-03-21 09:25:30|2475.64|2475.64|2475.64|2475.64|2475.64|2475.64|2475.64|2475.64|0
1647854740000|2022-03-21 09:25:40|2475.52|2475.52|2475.68|2475.68|2475.76|2475.76|2475.52|2475.52|0
1647854750000|2022-03-21 09:25:50|2475.62|2475.62|2475.62|2475.62|2475.62|2475.62|2475.62|2475.62|0
1647854760000|2022-03-21 09:26:00|2475.68|2475.68|2475.68|2475.68|2475.68|2475.68|2475.68|2475.68|0
1647854780000|2022-03-21 09:26:20|2475.74|2475.74|2475.87|2475.87|2476|2476|2475.74|2475.74|0
1647854790000|2022-03-21 09:26:30|2476.13|2476.13|2476.18|2476.18|2476.18|2476.18|2475.94|2475.94|0
1647854800000|2022-03-21 09:26:40|2476.05|2476.05|2476.05|2476.05|2476.05|2476.05|2476.05|2476.05|0
1647854810000|2022-03-21 09:26:50|2475.93|2475.93|2475.65|2475.65|2475.99|2475.99|2475.65|2475.65|0
1647854820000|2022-03-21 09:27:00|2475.59|2475.59|2475.27|2475.27|2475.59|2475.59|2475.27|2475.27|0
1647854830000|2022-03-21 09:27:10|2475.4|2475.4|2475.01|2475.01|2475.4|2475.4|2475.01|2475.01|0
1647854880000|2022-03-21 09:28:00|2475.14|2475.14|2475.26|2475.26|2475.26|2475.26|2475.14|2475.14|0
1647854890000|2022-03-21 09:28:10|2474.86|2474.86|2474.8|2474.8|2474.86|2474.86|2474.8|2474.8|0
1647854910000|2022-03-21 09:28:30|2475.04|2475.04|2475.04|2475.04|2475.04|2475.04|2475.04|2475.04|0
1647854940000|2022-03-21 09:29:00|2474.79|2474.79|2474.74|2474.74|2474.91|2474.91|2474.74|2474.74|0
1647854950000|2022-03-21 09:29:10|2474.67|2474.67|2474.67|2474.67|2474.67|2474.67|2474.67|2474.67|0
1647854960000|2022-03-21 09:29:20|2474.8|2474.8|2474.8|2474.8|2474.8|2474.8|2474.8|2474.8|0
1647854980000|2022-03-21 09:29:40|2475.23|2475.23|2475.07|2475.07|2475.23|2475.23|2475.07|2475.07|0
1647854990000|2022-03-21 09:29:50|2475.39|2475.39|2475.31|2475.31|2475.39|2475.39|2475.31|2475.31|0
1647855000000|2022-03-21 09:30:00|2475.44|2475.44|2475.81|2475.81|2475.81|2475.81|2475.38|2475.38|0
1647855010000|2022-03-21 09:30:10|2475.88|2475.88|2475.88|2475.88|2475.88|2475.88|2475.88|2475.88|0
1647855030000|2022-03-21 09:30:30|2475.81|2475.81|2475.81|2475.81|2475.81|2475.81|2475.81|2475.81|0
1647855040000|2022-03-21 09:30:40|2475.97|2475.97|2476.13|2476.13|2476.13|2476.13|2475.97|2475.97|0
1647855050000|2022-03-21 09:30:50|2476.25|2476.25|2476.38|2476.38|2476.38|2476.38|2476.25|2476.25|0
1647855060000|2022-03-21 09:31:00|2476.13|2476.13|2475.87|2475.87|2476.13|2476.13|2475.87|2475.87|0
1647855070000|2022-03-21 09:31:10|2475.93|2475.93|2475.99|2475.99|2475.99|2475.99|2475.93|2475.93|0
1647855080000|2022-03-21 09:31:20|2475.86|2475.86|2475.86|2475.86|2475.86|2475.86|2475.86|2475.86|0
1647855090000|2022-03-21 09:31:30|2475.48|2475.48|2475.73|2475.73|2475.73|2475.73|2475.08|2475.08|0
1647855130000|2022-03-21 09:32:10|2475.79|2475.79|2475.52|2475.52|2475.79|2475.79|2475.52|2475.52|0
1647855150000|2022-03-21 09:32:30|2475.36|2475.36|2475.36|2475.36|2475.36|2475.36|2475.36|2475.36|0
1647855170000|2022-03-21 09:32:50|2475.49|2475.49|2475.61|2475.61|2475.61|2475.61|2475.49|2475.49|0
1647855200000|2022-03-21 09:33:20|2475.5|2475.5|2475.5|2475.5|2475.5|2475.5|2475.5|2475.5|0
1647855220000|2022-03-21 09:33:40|2475.44|2475.44|2475.44|2475.44|2475.44|2475.44|2475.44|2475.44|0
1647855230000|2022-03-21 09:33:50|2475.51|2475.51|2475.51|2475.51|2475.51|2475.51|2475.51|2475.51|0
1647855240000|2022-03-21 09:34:00|2475.4|2475.4|2475.4|2475.4|2475.4|2475.4|2475.4|2475.4|0
1647855250000|2022-03-21 09:34:10|2475.34|2475.34|2475.34|2475.34|2475.34|2475.34|2475.34|2475.34|0
1647855260000|2022-03-21 09:34:20|2475.4|2475.4|2475.46|2475.46|2475.46|2475.46|2475.4|2475.4|0
1647855270000|2022-03-21 09:34:30|2475.52|2475.52|2475.58|2475.58|2475.58|2475.58|2475.52|2475.52|0
1647855280000|2022-03-21 09:34:40|2475.64|2475.64|2475.64|2475.64|2475.64|2475.64|2475.64|2475.64|0
1647855300000|2022-03-21 09:35:00|2475.48|2475.48|2475.55|2475.55|2475.55|2475.55|2475.48|2475.48|0
1647855320000|2022-03-21 09:35:20|2475.13|2475.13|2475.05|2475.05|2475.13|2475.13|2475.05|2475.05|0
1647855350000|2022-03-21 09:35:50|2474.91|2474.91|2474.91|2474.91|2474.91|2474.91|2474.91|2474.91|0
1647855360000|2022-03-21 09:36:00|2474.75|2474.75|2475.67|2475.67|2475.67|2475.67|2474.75|2474.75|0
1647855370000|2022-03-21 09:36:10|2475.42|2475.42|2474.9|2474.9|2475.42|2475.42|2474.9|2474.9|0
1647855380000|2022-03-21 09:36:20|2474.96|2474.96|2475.15|2475.15|2475.15|2475.15|2474.96|2474.96|0
1647855390000|2022-03-21 09:36:30|2474.76|2474.76|2475.02|2475.02|2475.02|2475.02|2474.76|2474.76|0
1647855400000|2022-03-21 09:36:40|2474.88|2474.88|2474.66|2474.66|2474.88|2474.88|2474.66|2474.66|0
1647855420000|2022-03-21 09:37:00|2474.55|2474.55|2474.68|2474.68|2474.68|2474.68|2474.55|2474.55|0
1647855440000|2022-03-21 09:37:20|2474.27|2474.27|2473.96|2473.96|2474.27|2474.27|2473.96|2473.96|0
1647855470000|2022-03-21 09:37:50|2474.11|2474.11|2474.11|2474.11|2474.11|2474.11|2474.11|2474.11|0
1647855480000|2022-03-21 09:38:00|2473.87|2473.87|2473.87|2473.87|2473.87|2473.87|2473.87|2473.87|0
1647855490000|2022-03-21 09:38:10|2473.71|2473.71|2473.71|2473.71|2473.71|2473.71|2473.71|2473.71|0
1647855520000|2022-03-21 09:38:40|2473.57|2473.57|2473.19|2473.19|2473.64|2473.64|2473.19|2473.19|0
1647855530000|2022-03-21 09:38:50|2473.26|2473.26|2473.26|2473.26|2473.26|2473.26|2473.26|2473.26|0
1647855550000|2022-03-21 09:39:10|2473.12|2473.12|2473.12|2473.12|2473.12|2473.12|2473.12|2473.12|0
1647855560000|2022-03-21 09:39:20|2473.25|2473.25|2473.12|2473.12|2473.25|2473.25|2473.12|2473.12|0
1647855570000|2022-03-21 09:39:30|2472.99|2472.99|2472.01|2472.01|2472.99|2472.99|2472.01|2472.01|0
1647855580000|2022-03-21 09:39:40|2471.93|2471.93|2470.86|2470.86|2471.93|2471.93|2470.69|2470.69|0
1647855590000|2022-03-21 09:39:50|2470.79|2470.79|2471.22|2471.22|2471.35|2471.35|2470.72|2470.72|0
1647855600000|2022-03-21 09:40:00|2471.07|2471.07|2471.34|2471.34|2471.34|2471.34|2471.07|2471.07|0
1647855610000|2022-03-21 09:40:10|2471.3|2471.3|2471.33|2471.33|2471.33|2471.33|2471.3|2471.3|0
1647855620000|2022-03-21 09:40:20|2471.65|2471.65|2471.92|2471.92|2472.08|2472.08|2471.65|2471.65|0
1647855660000|2022-03-21 09:41:00|2472.05|2472.05|2471.92|2471.92|2472.05|2472.05|2471.92|2471.92|0
1647855670000|2022-03-21 09:41:10|2471.76|2471.76|2471.76|2471.76|2471.76|2471.76|2471.76|2471.76|0
1647855690000|2022-03-21 09:41:30|2471.89|2471.89|2471.89|2471.89|2471.89|2471.89|2471.89|2471.89|0
1647855720000|2022-03-21 09:42:00|2472.01|2472.01|2472.25|2472.25|2472.25|2472.25|2472.01|2472.01|0
1647855730000|2022-03-21 09:42:10|2472.41|2472.41|2472.41|2472.41|2472.41|2472.41|2472.41|2472.41|0
1647855750000|2022-03-21 09:42:30|2472.25|2472.25|2472.25|2472.25|2472.25|2472.25|2472.25|2472.25|0
1647855760000|2022-03-21 09:42:40|2472.37|2472.37|2472.49|2472.49|2472.49|2472.49|2472.37|2472.37|0
1647855770000|2022-03-21 09:42:50|2472.27|2472.27|2472.27|2472.27|2472.27|2472.27|2472.27|2472.27|0
1647855780000|2022-03-21 09:43:00|2472.33|2472.33|2472.32|2472.32|2472.38|2472.38|2472.26|2472.26|0
1647855790000|2022-03-21 09:43:10|2472.39|2472.39|2472.62|2472.62|2472.62|2472.62|2472.39|2472.39|0
1647855800000|2022-03-21 09:43:20|2472.55|2472.55|2472.55|2472.55|2472.55|2472.55|2472.55|2472.55|0
1647855840000|2022-03-21 09:44:00|2472.67|2472.67|2472.71|2472.71|2472.73|2472.73|2472.55|2472.55|0
1647855850000|2022-03-21 09:44:10|2472.94|2472.94|2472.8|2472.8|2472.94|2472.94|2472.8|2472.8|0
1647855860000|2022-03-21 09:44:20|2472.54|2472.54|2472.54|2472.54|2472.54|2472.54|2472.54|2472.54|0
1647855870000|2022-03-21 09:44:30|2472.47|2472.47|2472.11|2472.11|2472.47|2472.47|2472.11|2472.11|0
1647855880000|2022-03-21 09:44:40|2472|2472|2472|2472|2472|2472|2472|2472|0
1647855890000|2022-03-21 09:44:50|2472.29|2472.29|2472.29|2472.29|2472.29|2472.29|2472.29|2472.29|0
1647855900000|2022-03-21 09:45:00|2472.61|2472.61|2472.68|2472.68|2472.68|2472.68|2472.61|2472.61|0
1647855910000|2022-03-21 09:45:10|2472.94|2472.94|2472.94|2472.94|2472.94|2472.94|2472.94|2472.94|0
1647855940000|2022-03-21 09:45:40|2473.07|2473.07|2473.07|2473.07|2473.07|2473.07|2472.95|2472.95|0
1647855950000|2022-03-21 09:45:50|2473.18|2473.18|2473.25|2473.25|2473.25|2473.25|2473.18|2473.18|0
1647855960000|2022-03-21 09:46:00|2473.33|2473.33|2473.33|2473.33|2473.33|2473.33|2473.33|2473.33|0
1647855970000|2022-03-21 09:46:10|2473.38|2473.38|2473.38|2473.38|2473.38|2473.38|2473.38|2473.38|0
1647855980000|2022-03-21 09:46:20|2473.54|2473.54|2473.62|2473.62|2473.62|2473.62|2473.54|2473.54|0
1647856010000|2022-03-21 09:46:50|2473.65|2473.65|2473.58|2473.58|2473.65|2473.65|2473.58|2473.58|0
1647856030000|2022-03-21 09:47:10|2473.42|2473.42|2473.29|2473.29|2473.42|2473.42|2473.29|2473.29|0
1647856060000|2022-03-21 09:47:40|2473.22|2473.22|2473.22|2473.22|2473.22|2473.22|2473.22|2473.22|0
1647856070000|2022-03-21 09:47:50|2473.29|2473.29|2473.29|2473.29|2473.29|2473.29|2473.29|2473.29|0
1647856130000|2022-03-21 09:48:50|2473.43|2473.43|2472.89|2472.89|2473.56|2473.56|2472.88|2472.88|0
1647856140000|2022-03-21 09:49:00|2473.06|2473.06|2471.28|2471.28|2473.06|2473.06|2471.28|2471.28|0
1647856150000|2022-03-21 09:49:10|2471.36|2471.36|2471.36|2471.36|2471.36|2471.36|2471.36|2471.36|0
1647856180000|2022-03-21 09:49:40|2471.28|2471.28|2471.21|2471.21|2471.28|2471.28|2471.21|2471.21|0
1647856210000|2022-03-21 09:50:10|2471.15|2471.15|2471.15|2471.15|2471.15|2471.15|2471.15|2471.15|0
1647856230000|2022-03-21 09:50:30|2471.09|2471.09|2471.09|2471.09|2471.09|2471.09|2471.09|2471.09|0
1647856240000|2022-03-21 09:50:40|2470.96|2470.96|2470.96|2470.96|2470.96|2470.96|2470.96|2470.96|0
1647856270000|2022-03-21 09:51:10|2470.81|2470.81|2470.81|2470.81|2470.81|2470.81|2470.81|2470.81|0
1647856310000|2022-03-21 09:51:50|2471.04|2471.04|2471.04|2471.04|2471.04|2471.04|2471.04|2471.04|0
1647856330000|2022-03-21 09:52:10|2471.36|2471.36|2471.68|2471.68|2471.68|2471.68|2471.36|2471.36|0
1647856350000|2022-03-21 09:52:30|2471.36|2471.36|2471.36|2471.36|2471.36|2471.36|2471.36|2471.36|0
1647856380000|2022-03-21 09:53:00|2471.24|2471.24|2471.24|2471.24|2471.24|2471.24|2471.24|2471.24|0
1647856390000|2022-03-21 09:53:10|2471.48|2471.48|2471.66|2471.66|2471.66|2471.66|2471.48|2471.48|0
1647856430000|2022-03-21 09:53:50|2471.54|2471.54|2471.54|2471.54|2471.54|2471.54|2471.54|2471.54|0
1647856460000|2022-03-21 09:54:20|2471.77|2471.77|2471.71|2471.71|2471.77|2471.77|2471.71|2471.71|0
1647856470000|2022-03-21 09:54:30|2471.61|2471.61|2471.35|2471.35|2471.61|2471.61|2471.1|2471.1|0
1647856500000|2022-03-21 09:55:00|2471.22|2471.22|2471.22|2471.22|2471.22|2471.22|2471.22|2471.22|0
1647856510000|2022-03-21 09:55:10|2471.35|2471.35|2471.35|2471.35|2471.35|2471.35|2471.35|2471.35|0
1647856520000|2022-03-21 09:55:20|2471.41|2471.41|2471.47|2471.47|2471.47|2471.47|2471.41|2471.41|0
1647856530000|2022-03-21 09:55:30|2471.77|2471.77|2471.77|2471.77|2471.85|2471.85|2471.77|2471.77|0
1647856540000|2022-03-21 09:55:40|2472.09|2472.09|2472.49|2472.49|2472.49|2472.49|2472.09|2472.09|0
1647856550000|2022-03-21 09:55:50|2472.57|2472.57|2472.31|2472.31|2472.57|2472.57|2472.31|2472.31|0
1647856570000|2022-03-21 09:56:10|2472.43|2472.43|2472.43|2472.43|2472.43|2472.43|2472.43|2472.43|0
1647856590000|2022-03-21 09:56:30|2472.27|2472.27|2472.07|2472.07|2472.27|2472.27|2471.99|2471.99|0
1647856600000|2022-03-21 09:56:40|2472.18|2472.18|2472.18|2472.18|2472.18|2472.18|2472.18|2472.18|0
1647856620000|2022-03-21 09:57:00|2472.26|2472.26|2472.49|2472.49|2472.49|2472.49|2472.26|2472.26|0
1647856630000|2022-03-21 09:57:10|2472.41|2472.41|2471.38|2471.38|2472.41|2472.41|2471.38|2471.38|0
1647856640000|2022-03-21 09:57:20|2471.07|2471.07|2470.75|2470.75|2471.07|2471.07|2470.75|2470.75|0
1647856650000|2022-03-21 09:57:30|2470.64|2470.64|2470.64|2470.64|2470.64|2470.64|2470.64|2470.64|0
1647856660000|2022-03-21 09:57:40|2470.52|2470.52|2470.52|2470.52|2470.52|2470.52|2470.52|2470.52|0
1647856670000|2022-03-21 09:57:50|2470.68|2470.68|2471|2471|2471|2471|2470.68|2470.68|0
1647856680000|2022-03-21 09:58:00|2471.05|2471.05|2470.79|2470.79|2471.05|2471.05|2470.79|2470.79|0
1647856690000|2022-03-21 09:58:10|2470.66|2470.66|2470.53|2470.53|2470.66|2470.66|2470.53|2470.53|0
1647856700000|2022-03-21 09:58:20|2470.22|2470.22|2470.22|2470.22|2470.22|2470.22|2470.22|2470.22|0
1647856710000|2022-03-21 09:58:30|2470.14|2470.14|2469.72|2469.72|2470.14|2470.14|2469.72|2469.72|0
1647856720000|2022-03-21 09:58:40|2469.98|2469.98|2469.98|2469.98|2469.98|2469.98|2469.98|2469.98|0
1647856750000|2022-03-21 09:59:10|2470.19|2470.19|2470.19|2470.19|2470.19|2470.19|2470.19|2470.19|0
1647856770000|2022-03-21 09:59:30|2470.38|2470.38|2471.02|2471.02|2471.02|2471.02|2470.38|2470.38|0
1647856780000|2022-03-21 09:59:40|2470.86|2470.86|2470.78|2470.78|2470.86|2470.86|2470.72|2470.72|0
1647856800000|2022-03-21 10:00:00|2470.63|2470.63|2470.1|2470.1|2470.63|2470.63|2469.95|2469.95|0
1647856810000|2022-03-21 10:00:10|2470.2|2470.2|2471.17|2471.17|2471.17|2471.17|2470.09|2470.09|0
1647856830000|2022-03-21 10:00:30|2471.29|2471.29|2471.29|2471.29|2471.29|2471.29|2471.29|2471.29|0
1647856840000|2022-03-21 10:00:40|2471.44|2471.44|2471.44|2471.44|2471.44|2471.44|2471.44|2471.44|0
1647856850000|2022-03-21 10:00:50|2471.6|2471.6|2471.6|2471.6|2471.6|2471.6|2471.6|2471.6|0
1647856860000|2022-03-21 10:01:00|2471.98|2471.98|2471.98|2471.98|2471.98|2471.98|2471.98|2471.98|0
1647856870000|2022-03-21 10:01:10|2471.66|2471.66|2471.66|2471.66|2471.66|2471.66|2471.66|2471.66|0
1647856890000|2022-03-21 10:01:30|2471.51|2471.51|2471.38|2471.38|2471.51|2471.51|2471.38|2471.38|0
1647856920000|2022-03-21 10:02:00|2471.51|2471.51|2471.51|2471.51|2471.51|2471.51|2471.51|2471.51|0
1647856940000|2022-03-21 10:02:20|2471.4|2471.4|2471.4|2471.4|2471.4|2471.4|2471.4|2471.4|0
1647856960000|2022-03-21 10:02:40|2471.24|2471.24|2470.78|2470.78|2471.24|2471.24|2470.78|2470.78|0
1647856980000|2022-03-21 10:03:00|2471.04|2471.04|2471.2|2471.2|2471.2|2471.2|2471.04|2471.04|0
1647856990000|2022-03-21 10:03:10|2471.31|2471.31|2471.58|2471.58|2471.58|2471.58|2471.31|2471.31|0
1647857010000|2022-03-21 10:03:30|2471.71|2471.71|2471.78|2471.78|2471.78|2471.78|2471.71|2471.71|0
1647857030000|2022-03-21 10:03:50|2471.53|2471.53|2470.95|2470.95|2471.53|2471.53|2470.95|2470.95|0
1647857050000|2022-03-21 10:04:10|2470.88|2470.88|2470.88|2470.88|2470.88|2470.88|2470.88|2470.88|0
1647857060000|2022-03-21 10:04:20|2470.62|2470.62|2470.68|2470.68|2470.68|2470.68|2470.62|2470.62|0
1647857070000|2022-03-21 10:04:30|2470.36|2470.36|2470.52|2470.52|2470.52|2470.52|2470.36|2470.36|0
1647857080000|2022-03-21 10:04:40|2470.44|2470.44|2470.44|2470.44|2470.44|2470.44|2470.44|2470.44|0
1647857090000|2022-03-21 10:04:50|2470.12|2470.12|2470.12|2470.12|2470.12|2470.12|2470.12|2470.12|0
1647857100000|2022-03-21 10:05:00|2470.01|2470.01|2470.02|2470.02|2470.02|2470.02|2469.7|2469.7|0
1647857110000|2022-03-21 10:05:10|2470.16|2470.16|2470.16|2470.16|2470.16|2470.16|2470.16|2470.16|0
1647857130000|2022-03-21 10:05:30|2470.3|2470.3|2470.55|2470.55|2470.55|2470.55|2470.3|2470.3|0
1647857150000|2022-03-21 10:05:50|2470.61|2470.61|2470.67|2470.67|2470.67|2470.67|2470.61|2470.61|0
1647857160000|2022-03-21 10:06:00|2470.59|2470.59|2470.59|2470.59|2470.59|2470.59|2470.59|2470.59|0
1647857170000|2022-03-21 10:06:10|2470.43|2470.43|2470.59|2470.59|2470.59|2470.59|2470.43|2470.43|0
1647857200000|2022-03-21 10:06:40|2470.66|2470.66|2470.4|2470.4|2470.66|2470.66|2470.4|2470.4|0
1647857220000|2022-03-21 10:07:00|2470.56|2470.56|2470.81|2470.81|2470.81|2470.81|2470.56|2470.56|0
1647857230000|2022-03-21 10:07:10|2470.7|2470.7|2471.05|2471.05|2471.05|2471.05|2470.7|2470.7|0
1647857300000|2022-03-21 10:08:20|2471.17|2471.17|2471.17|2471.17|2471.17|2471.17|2471.17|2471.17|0
1647857320000|2022-03-21 10:08:40|2471.3|2471.3|2471.3|2471.3|2471.3|2471.3|2471.3|2471.3|0
1647857340000|2022-03-21 10:09:00|2471.26|2471.26|2471.32|2471.32|2471.32|2471.32|2471.26|2471.26|0
1647857350000|2022-03-21 10:09:10|2471.8|2471.8|2471.64|2471.64|2471.8|2471.8|2471.64|2471.64|0
1647857360000|2022-03-21 10:09:20|2471.8|2471.8|2471.3|2471.3|2471.8|2471.8|2471.16|2471.16|0
1647857390000|2022-03-21 10:09:50|2471.65|2471.65|2471.65|2471.65|2471.65|2471.65|2471.65|2471.65|0
1647857400000|2022-03-21 10:10:00|2471.91|2471.91|2471.88|2471.88|2471.98|2471.98|2471.88|2471.88|0
1647857420000|2022-03-21 10:10:20|2471.94|2471.94|2471.94|2471.94|2471.94|2471.94|2471.94|2471.94|0
1647857430000|2022-03-21 10:10:30|2472.07|2472.07|2472.3|2472.3|2472.3|2472.3|2472.07|2472.07|0
1647857440000|2022-03-21 10:10:40|2472.24|2472.24|2472.24|2472.24|2472.24|2472.24|2472.24|2472.24|0
1647857460000|2022-03-21 10:11:00|2472.42|2472.42|2472.42|2472.42|2472.42|2472.42|2472.42|2472.42|0
1647857470000|2022-03-21 10:11:10|2472.48|2472.48|2472.73|2472.73|2472.73|2472.73|2472.48|2472.48|0
1647857480000|2022-03-21 10:11:20|2472.62|2472.62|2472.62|2472.62|2472.62|2472.62|2472.62|2472.62|0
1647857490000|2022-03-21 10:11:30|2472.75|2472.75|2472.93|2472.93|2472.93|2472.93|2472.75|2472.75|0
1647857500000|2022-03-21 10:11:40|2473.09|2473.09|2473.09|2473.09|2473.09|2473.09|2473.09|2473.09|0
1647857510000|2022-03-21 10:11:50|2473.17|2473.17|2473.05|2473.05|2473.29|2473.29|2472.97|2472.97|0
1647857520000|2022-03-21 10:12:00|2473.12|2473.12|2473.12|2473.12|2473.12|2473.12|2472.96|2472.96|0
1647857560000|2022-03-21 10:12:40|2472.87|2472.87|2472.99|2472.99|2473.03|2473.03|2472.87|2472.87|0
1647857580000|2022-03-21 10:13:00|2473.1|2473.1|2472.23|2472.23|2473.1|2473.1|2472.23|2472.23|0
1647857590000|2022-03-21 10:13:10|2472.11|2472.11|2472.11|2472.11|2472.11|2472.11|2472.11|2472.11|0
1647857600000|2022-03-21 10:13:20|2471.98|2471.98|2471.98|2471.98|2471.98|2471.98|2471.98|2471.98|0
1647857610000|2022-03-21 10:13:30|2472.03|2472.03|2472.03|2472.03|2472.03|2472.03|2472.03|2472.03|0
1647857620000|2022-03-21 10:13:40|2471.96|2471.96|2471.96|2471.96|2471.96|2471.96|2471.96|2471.96|0
1647857630000|2022-03-21 10:13:50|2471.84|2471.84|2471.96|2471.96|2471.96|2471.96|2471.84|2471.84|0
1647857640000|2022-03-21 10:14:00|2472.11|2472.11|2472.11|2472.11|2472.11|2472.11|2472.11|2472.11|0
1647857650000|2022-03-21 10:14:10|2471.98|2471.98|2471.87|2471.87|2471.98|2471.98|2471.75|2471.75|0
1647857660000|2022-03-21 10:14:20|2471.79|2471.79|2471.79|2471.79|2471.79|2471.79|2471.79|2471.79|0
1647857670000|2022-03-21 10:14:30|2471.74|2471.74|2471.74|2471.74|2471.74|2471.74|2471.74|2471.74|0
1647857680000|2022-03-21 10:14:40|2471.89|2471.89|2471.89|2471.89|2471.89|2471.89|2471.89|2471.89|0
1647857690000|2022-03-21 10:14:50|2471.74|2471.74|2471.74|2471.74|2471.74|2471.74|2471.74|2471.74|0
1647857700000|2022-03-21 10:15:00|2471.66|2471.66|2471.66|2471.66|2471.66|2471.66|2471.66|2471.66|0
1647857720000|2022-03-21 10:15:20|2471.79|2471.79|2471.21|2471.21|2471.79|2471.79|2471.21|2471.21|0
1647857740000|2022-03-21 10:15:40|2471.42|2471.42|2471.42|2471.42|2471.42|2471.42|2471.42|2471.42|0
1647857760000|2022-03-21 10:16:00|2471.35|2471.35|2471.11|2471.11|2471.35|2471.35|2471.11|2471.11|0
1647857790000|2022-03-21 10:16:30|2471.19|2471.19|2471.19|2471.19|2471.19|2471.19|2471.19|2471.19|0
1647857820000|2022-03-21 10:17:00|2471.06|2471.06|2471.06|2471.06|2471.06|2471.06|2471.06|2471.06|0
1647857830000|2022-03-21 10:17:10|2470.83|2470.83|2470.96|2470.96|2470.96|2470.96|2470.83|2470.83|0
1647857850000|2022-03-21 10:17:30|2470.9|2470.9|2470.84|2470.84|2470.9|2470.9|2470.64|2470.64|0
1647857860000|2022-03-21 10:17:40|2470.9|2470.9|2472.05|2472.05|2472.05|2472.05|2470.9|2470.9|0
1647857880000|2022-03-21 10:18:00|2471.93|2471.93|2472.15|2472.15|2472.22|2472.22|2471.93|2471.93|0
1647857890000|2022-03-21 10:18:10|2472.6|2472.6|2472.85|2472.85|2472.9|2472.9|2472.6|2472.6|0
1647857900000|2022-03-21 10:18:20|2473.09|2473.09|2473.09|2473.09|2473.09|2473.09|2473.09|2473.09|0
1647857930000|2022-03-21 10:18:50|2473.38|2473.38|2473.37|2473.37|2473.44|2473.44|2473.37|2473.37|0
1647857940000|2022-03-21 10:19:00|2473.46|2473.46|2473.55|2473.55|2473.55|2473.55|2473.46|2473.46|0
1647857950000|2022-03-21 10:19:10|2473.61|2473.61|2473.67|2473.67|2473.67|2473.67|2473.61|2473.61|0
1647857970000|2022-03-21 10:19:30|2473.73|2473.73|2473.73|2473.73|2473.73|2473.73|2473.73|2473.73|0
1647858040000|2022-03-21 10:20:40|2473.87|2473.87|2473.87|2473.87|2473.87|2473.87|2473.87|2473.87|0
1647858100000|2022-03-21 10:21:40|2473.74|2473.74|2473.74|2473.74|2473.74|2473.74|2473.74|2473.74|0
1647858120000|2022-03-21 10:22:00|2474|2474|2474|2474|2474|2474|2474|2474|0
1647858130000|2022-03-21 10:22:10|2473.87|2473.87|2473.87|2473.87|2473.87|2473.87|2473.87|2473.87|0
1647858140000|2022-03-21 10:22:20|2474.03|2474.03|2473.69|2473.69|2474.1|2474.1|2473.69|2473.69|0
1647858160000|2022-03-21 10:22:40|2473.76|2473.76|2473.76|2473.76|2473.76|2473.76|2473.76|2473.76|0
1647858190000|2022-03-21 10:23:10|2473.69|2473.69|2473.93|2473.93|2473.93|2473.93|2473.69|2473.69|0
1647858200000|2022-03-21 10:23:20|2474.05|2474.05|2473.97|2473.97|2474.13|2474.13|2473.8|2473.8|0
1647858210000|2022-03-21 10:23:30|2474.28|2474.28|2474.44|2474.44|2474.44|2474.44|2474.28|2474.28|0
1647858220000|2022-03-21 10:23:40|2474.28|2474.28|2473.65|2473.65|2474.28|2474.28|2473.65|2473.65|0
1647858230000|2022-03-21 10:23:50|2473.57|2473.57|2473.5|2473.5|2473.57|2473.57|2473.5|2473.5|0
1647858250000|2022-03-21 10:24:10|2473.38|2473.38|2473.5|2473.5|2473.5|2473.5|2473.26|2473.26|0
1647858270000|2022-03-21 10:24:30|2473.57|2473.57|2473.51|2473.51|2473.57|2473.57|2473.51|2473.51|0
1647858290000|2022-03-21 10:24:50|2473.45|2473.45|2473.45|2473.45|2473.45|2473.45|2473.45|2473.45|0
1647858300000|2022-03-21 10:25:00|2473.77|2473.77|2473.77|2473.77|2473.77|2473.77|2473.77|2473.77|0
1647858310000|2022-03-21 10:25:10|2473.9|2473.9|2473.54|2473.54|2473.9|2473.9|2473.26|2473.26|0
1647858330000|2022-03-21 10:25:30|2473.58|2473.58|2473.63|2473.63|2473.63|2473.63|2473.58|2473.58|0
1647858340000|2022-03-21 10:25:40|2473.7|2473.7|2473.7|2473.7|2473.7|2473.7|2473.7|2473.7|0
1647858350000|2022-03-21 10:25:50|2473.57|2473.57|2473.44|2473.44|2473.57|2473.57|2473.44|2473.44|0
1647858360000|2022-03-21 10:26:00|2473.51|2473.51|2473.7|2473.7|2473.73|2473.73|2473.51|2473.51|0
1647858370000|2022-03-21 10:26:10|2473.64|2473.64|2473.64|2473.64|2473.64|2473.64|2473.64|2473.64|0
1647858380000|2022-03-21 10:26:20|2473.79|2473.79|2473.87|2473.87|2473.87|2473.87|2473.79|2473.79|0
1647858390000|2022-03-21 10:26:30|2473.94|2473.94|2473.87|2473.87|2473.94|2473.94|2473.87|2473.87|0
1647858400000|2022-03-21 10:26:40|2473.74|2473.74|2473.74|2473.74|2473.74|2473.74|2473.74|2473.74|0
1647858410000|2022-03-21 10:26:50|2473.51|2473.51|2473.51|2473.51|2473.51|2473.51|2473.51|2473.51|0
1647858420000|2022-03-21 10:27:00|2473.48|2473.48|2473.36|2473.36|2473.48|2473.48|2473.36|2473.36|0
1647858440000|2022-03-21 10:27:20|2473.39|2473.39|2472.69|2472.69|2473.39|2473.39|2472.69|2472.69|0
1647858480000|2022-03-21 10:28:00|2472.72|2472.72|2472.72|2472.72|2472.72|2472.72|2472.72|2472.72|0
1647858500000|2022-03-21 10:28:20|2472.59|2472.59|2472.59|2472.59|2472.59|2472.59|2472.59|2472.59|0
1647858510000|2022-03-21 10:28:30|2472.38|2472.38|2472.54|2472.54|2472.54|2472.54|2472.22|2472.22|0
1647858530000|2022-03-21 10:28:50|2472.7|2472.7|2472.89|2472.89|2472.89|2472.89|2472.7|2472.7|0
1647858540000|2022-03-21 10:29:00|2473.36|2473.36|2473.44|2473.44|2473.44|2473.44|2473.36|2473.36|0
1647858560000|2022-03-21 10:29:20|2473.25|2473.25|2472.7|2472.7|2473.25|2473.25|2472.7|2472.7|0
1647858570000|2022-03-21 10:29:30|2472.86|2472.86|2473.04|2473.04|2473.04|2473.04|2472.86|2472.86|0
1647858580000|2022-03-21 10:29:40|2473.33|2473.33|2473.33|2473.33|2473.33|2473.33|2473.33|2473.33|0
1647858590000|2022-03-21 10:29:50|2473.2|2473.2|2473.09|2473.09|2473.2|2473.2|2473.03|2473.03|0
1647858600000|2022-03-21 10:30:00|2473.03|2473.03|2472.91|2472.91|2473.03|2473.03|2472.91|2472.91|0
1647858620000|2022-03-21 10:30:20|2473.03|2473.03|2472.77|2472.77|2473.03|2473.03|2472.77|2472.77|0
1647858650000|2022-03-21 10:30:50|2472.63|2472.63|2472.84|2472.84|2472.84|2472.84|2472.63|2472.63|0
1647858680000|2022-03-21 10:31:20|2472.29|2472.29|2472.37|2472.37|2472.37|2472.37|2472.21|2472.21|0
1647858710000|2022-03-21 10:31:50|2472.22|2472.22|2472|2472|2472.22|2472.22|2472|2472|0
1647858720000|2022-03-21 10:32:00|2471.84|2471.84|2471.57|2471.57|2471.84|2471.84|2471.57|2471.57|0
1647858730000|2022-03-21 10:32:10|2471.64|2471.64|2471.5|2471.5|2471.64|2471.64|2471.5|2471.5|0
1647858740000|2022-03-21 10:32:20|2471.36|2471.36|2471.4|2471.4|2471.4|2471.4|2471.2|2471.2|0
1647858760000|2022-03-21 10:32:40|2471.08|2471.08|2471.16|2471.16|2471.16|2471.16|2471.08|2471.08|0
1647858780000|2022-03-21 10:33:00|2471.1|2471.1|2470.43|2470.43|2471.1|2471.1|2470.43|2470.43|0
1647858790000|2022-03-21 10:33:10|2470.3|2470.3|2470.19|2470.19|2470.3|2470.3|2470.19|2470.19|0
1647858800000|2022-03-21 10:33:20|2470.06|2470.06|2470.06|2470.06|2470.06|2470.06|2470.06|2470.06|0
1647858850000|2022-03-21 10:34:10|2469.99|2469.99|2469.99|2469.99|2469.99|2469.99|2469.99|2469.99|0
1647858880000|2022-03-21 10:34:40|2469.92|2469.92|2469.92|2469.92|2469.92|2469.92|2469.92|2469.92|0
1647858890000|2022-03-21 10:34:50|2470.06|2470.06|2470.06|2470.06|2470.06|2470.06|2470.06|2470.06|0
1647858900000|2022-03-21 10:35:00|2470|2470|2469.78|2469.78|2470|2470|2469.78|2469.78|0
1647858940000|2022-03-21 10:35:40|2469.47|2469.47|2469.47|2469.47|2469.47|2469.47|2469.47|2469.47|0
1647858970000|2022-03-21 10:36:10|2469.63|2469.63|2469.73|2469.73|2469.79|2469.79|2469.63|2469.63|0
1647859030000|2022-03-21 10:37:10|2469.67|2469.67|2469.67|2469.67|2469.67|2469.67|2469.67|2469.67|0
1647859050000|2022-03-21 10:37:30|2469.83|2469.83|2470.49|2470.49|2470.75|2470.75|2469.83|2469.83|0
1647859060000|2022-03-21 10:37:40|2470.36|2470.36|2470.36|2470.36|2470.36|2470.36|2470.36|2470.36|0
1647859110000|2022-03-21 10:38:30|2470.26|2470.26|2469.7|2469.7|2470.26|2470.26|2469.7|2469.7|0
1647859120000|2022-03-21 10:38:40|2469.66|2469.66|2469.36|2469.36|2469.66|2469.66|2469.36|2469.36|0
1647859150000|2022-03-21 10:39:10|2469.23|2469.23|2469.23|2469.23|2469.23|2469.23|2469.23|2469.23|0
1647859170000|2022-03-21 10:39:30|2469.48|2469.48|2469.27|2469.27|2469.48|2469.48|2469.27|2469.27|0
1647859180000|2022-03-21 10:39:40|2469.33|2469.33|2469.13|2469.13|2469.33|2469.33|2469.13|2469.13|0
1647859190000|2022-03-21 10:39:50|2469.07|2469.07|2469.33|2469.33|2469.46|2469.46|2469.07|2469.07|0
1647859210000|2022-03-21 10:40:10|2469.08|2469.08|2469.08|2469.08|2469.08|2469.08|2469.08|2469.08|0
1647859220000|2022-03-21 10:40:20|2469.22|2469.22|2469.22|2469.22|2469.22|2469.22|2469.22|2469.22|0
1647859230000|2022-03-21 10:40:30|2469.35|2469.35|2469.48|2469.48|2469.48|2469.48|2469.35|2469.35|0
1647859240000|2022-03-21 10:40:40|2469.61|2469.61|2469.68|2469.68|2469.68|2469.68|2469.61|2469.61|0
1647859250000|2022-03-21 10:40:50|2469.75|2469.75|2469.83|2469.83|2469.83|2469.83|2469.65|2469.65|0
1647859260000|2022-03-21 10:41:00|2469.98|2469.98|2470.27|2470.27|2470.27|2470.27|2469.98|2469.98|0
1647859270000|2022-03-21 10:41:10|2470.4|2470.4|2470.4|2470.4|2470.4|2470.4|2470.4|2470.4|0
1647859290000|2022-03-21 10:41:30|2470.27|2470.27|2470.14|2470.14|2470.27|2470.27|2470.14|2470.14|0
1647859300000|2022-03-21 10:41:40|2469.98|2469.98|2469.98|2469.98|2469.98|2469.98|2469.98|2469.98|0
1647859310000|2022-03-21 10:41:50|2469.83|2469.83|2469.9|2469.9|2469.9|2469.9|2469.83|2469.83|0
1647859350000|2022-03-21 10:42:30|2470.03|2470.03|2470.15|2470.15|2470.15|2470.15|2470.03|2470.03|0
1647859360000|2022-03-21 10:42:40|2470.91|2470.91|2471.19|2471.19|2471.19|2471.19|2470.91|2470.91|0
1647859380000|2022-03-21 10:43:00|2471.32|2471.32|2471|2471|2471.32|2471.32|2471|2471|0
1647859390000|2022-03-21 10:43:10|2470.93|2470.93|2470.93|2470.93|2470.93|2470.93|2470.93|2470.93|0
1647859410000|2022-03-21 10:43:30|2470.77|2470.77|2470.77|2470.77|2470.77|2470.77|2470.77|2470.77|0
1647859420000|2022-03-21 10:43:40|2470.71|2470.71|2470.74|2470.74|2470.99|2470.99|2470.71|2470.71|0
1647859430000|2022-03-21 10:43:50|2470.48|2470.48|2470.11|2470.11|2470.48|2470.48|2470.11|2470.11|0
1647859440000|2022-03-21 10:44:00|2470.24|2470.24|2470.24|2470.24|2470.24|2470.24|2470.24|2470.24|0
1647859450000|2022-03-21 10:44:10|2470.17|2470.17|2470.17|2470.17|2470.17|2470.17|2470.17|2470.17|0
1647859460000|2022-03-21 10:44:20|2470.1|2470.1|2470.1|2470.1|2470.1|2470.1|2470.1|2470.1|0
1647859490000|2022-03-21 10:44:50|2470.22|2470.22|2470.41|2470.41|2470.41|2470.41|2470.22|2470.22|0
1647859500000|2022-03-21 10:45:00|2470.6|2470.6|2470.91|2470.91|2470.91|2470.91|2470.6|2470.6|0
1647859520000|2022-03-21 10:45:20|2471.04|2471.04|2470.91|2470.91|2471.04|2471.04|2470.91|2470.91|0
1647859530000|2022-03-21 10:45:30|2471.13|2471.13|2471.42|2471.42|2471.42|2471.42|2471.13|2471.13|0
1647859550000|2022-03-21 10:45:50|2471.74|2471.74|2472.02|2472.02|2472.02|2472.02|2471.74|2471.74|0
1647859570000|2022-03-21 10:46:10|2472.15|2472.15|2472.15|2472.15|2472.15|2472.15|2472.15|2472.15|0
1647859580000|2022-03-21 10:46:20|2472.02|2472.02|2472.02|2472.02|2472.02|2472.02|2472.02|2472.02|0
1647859590000|2022-03-21 10:46:30|2471.92|2471.92|2471.92|2471.92|2471.92|2471.92|2471.92|2471.92|0
1647859610000|2022-03-21 10:46:50|2472.06|2472.06|2472.13|2472.13|2472.13|2472.13|2471.99|2471.99|0
1647859620000|2022-03-21 10:47:00|2472.06|2472.06|2472.06|2472.06|2472.06|2472.06|2472.06|2472.06|0
1647859650000|2022-03-21 10:47:30|2471.93|2471.93|2472.11|2472.11|2472.11|2472.11|2471.8|2471.8|0
1647859660000|2022-03-21 10:47:40|2472.25|2472.25|2472.25|2472.25|2472.25|2472.25|2472.25|2472.25|0
1647859670000|2022-03-21 10:47:50|2472.18|2472.18|2472.18|2472.18|2472.18|2472.18|2472.18|2472.18|0
1647859700000|2022-03-21 10:48:20|2472.12|2472.12|2471.96|2471.96|2472.12|2472.12|2471.96|2471.96|0
1647859710000|2022-03-21 10:48:30|2472.02|2472.02|2471.65|2471.65|2472.02|2472.02|2471.65|2471.65|0
1647859760000|2022-03-21 10:49:20|2471.46|2471.46|2471.46|2471.46|2471.46|2471.46|2471.46|2471.46|0
1647859770000|2022-03-21 10:49:30|2471.51|2471.51|2471.51|2471.51|2471.51|2471.51|2471.51|2471.51|0
1647859780000|2022-03-21 10:49:40|2471.35|2471.35|2471.25|2471.25|2471.35|2471.35|2471.25|2471.25|0
1647859790000|2022-03-21 10:49:50|2471.18|2471.18|2470.81|2470.81|2471.18|2471.18|2470.74|2470.74|0
1647859800000|2022-03-21 10:50:00|2470.65|2470.65|2470.69|2470.69|2470.72|2470.72|2470.65|2470.65|0
1647859810000|2022-03-21 10:50:10|2470.65|2470.65|2470.65|2470.65|2470.65|2470.65|2470.65|2470.65|0
1647859820000|2022-03-21 10:50:20|2470.62|2470.62|2470.62|2470.62|2470.62|2470.62|2470.62|2470.62|0
1647859840000|2022-03-21 10:50:40|2470.51|2470.51|2470.51|2470.51|2470.51|2470.51|2470.51|2470.51|0
1647859850000|2022-03-21 10:50:50|2470.74|2470.74|2470.74|2470.74|2470.74|2470.74|2470.74|2470.74|0
1647859860000|2022-03-21 10:51:00|2470.82|2470.82|2470.86|2470.86|2470.86|2470.86|2470.82|2470.82|0
1647859870000|2022-03-21 10:51:10|2470.97|2470.97|2471.29|2471.29|2471.29|2471.29|2470.97|2470.97|0
1647859880000|2022-03-21 10:51:20|2471.21|2471.21|2471.47|2471.47|2471.47|2471.47|2471.21|2471.21|0
1647859920000|2022-03-21 10:52:00|2471.21|2471.21|2471.21|2471.21|2471.21|2471.21|2471.21|2471.21|0
1647859930000|2022-03-21 10:52:10|2470.91|2470.91|2470.91|2470.91|2470.91|2470.91|2470.91|2470.91|0
1647859940000|2022-03-21 10:52:20|2470.76|2470.76|2470.76|2470.76|2470.76|2470.76|2470.76|2470.76|0
1647859990000|2022-03-21 10:53:10|2470.6|2470.6|2470.6|2470.6|2470.6|2470.6|2470.6|2470.6|0
1647860000000|2022-03-21 10:53:20|2470.45|2470.45|2470.45|2470.45|2470.45|2470.45|2470.45|2470.45|0
1647860010000|2022-03-21 10:53:30|2470.6|2470.6|2470.99|2470.99|2470.99|2470.99|2470.6|2470.6|0
1647860040000|2022-03-21 10:54:00|2471.15|2471.15|2471.15|2471.15|2471.15|2471.15|2471.15|2471.15|0
1647860050000|2022-03-21 10:54:10|2471.28|2471.28|2471.28|2471.28|2471.28|2471.28|2471.28|2471.28|0
1647860060000|2022-03-21 10:54:20|2471.41|2471.41|2471.54|2471.54|2471.54|2471.54|2471.41|2471.41|0
1647860080000|2022-03-21 10:54:40|2471.28|2471.28|2471.41|2471.41|2471.41|2471.41|2471.28|2471.28|0
1647860090000|2022-03-21 10:54:50|2471.64|2471.64|2471.95|2471.95|2471.95|2471.95|2471.64|2471.64|0
1647860100000|2022-03-21 10:55:00|2471.66|2471.66|2471.66|2471.66|2471.66|2471.66|2471.66|2471.66|0
1647860120000|2022-03-21 10:55:20|2471.58|2471.58|2471.49|2471.49|2471.58|2471.58|2471.49|2471.49|0
1647860130000|2022-03-21 10:55:30|2471.61|2471.61|2471.61|2471.61|2471.61|2471.61|2471.61|2471.61|0
1647860140000|2022-03-21 10:55:40|2471.77|2471.77|2471.77|2471.77|2471.77|2471.77|2471.77|2471.77|0
1647860150000|2022-03-21 10:55:50|2471.9|2471.9|2471.9|2471.9|2471.9|2471.9|2471.9|2471.9|0
1647860170000|2022-03-21 10:56:10|2471.74|2471.74|2472.48|2472.48|2472.48|2472.48|2471.61|2471.61|0
1647860210000|2022-03-21 10:56:50|2472.77|2472.77|2472.55|2472.55|2472.77|2472.77|2472.55|2472.55|0
1647860220000|2022-03-21 10:57:00|2472.87|2472.87|2473.45|2473.45|2473.45|2473.45|2472.87|2472.87|0
1647860230000|2022-03-21 10:57:10|2473.08|2473.08|2472.95|2472.95|2473.08|2473.08|2472.95|2472.95|0
1647860240000|2022-03-21 10:57:20|2472.82|2472.82|2472.58|2472.58|2472.82|2472.82|2472.5|2472.5|0
1647860250000|2022-03-21 10:57:30|2472.5|2472.5|2472.5|2472.5|2472.5|2472.5|2472.5|2472.5|0
1647860260000|2022-03-21 10:57:40|2472.37|2472.37|2471.62|2471.62|2472.5|2472.5|2471.62|2471.62|0
1647860270000|2022-03-21 10:57:50|2471.55|2471.55|2471.55|2471.55|2471.55|2471.55|2471.55|2471.55|0
1647860300000|2022-03-21 10:58:20|2471.44|2471.44|2471.44|2471.44|2471.44|2471.44|2471.44|2471.44|0
1647860330000|2022-03-21 10:58:50|2471.28|2471.28|2471.15|2471.15|2471.28|2471.28|2471.15|2471.15|0
1647860340000|2022-03-21 10:59:00|2471.04|2471.04|2470.85|2470.85|2471.04|2471.04|2470.85|2470.85|0
1647860350000|2022-03-21 10:59:10|2470.98|2470.98|2470.98|2470.98|2470.98|2470.98|2470.98|2470.98|0
1647860360000|2022-03-21 10:59:20|2471.12|2471.12|2471.38|2471.38|2471.38|2471.38|2471.12|2471.12|0
1647860370000|2022-03-21 10:59:30|2471.44|2471.44|2471.56|2471.56|2471.56|2471.56|2471.44|2471.44|0
1647860380000|2022-03-21 10:59:40|2471.66|2471.66|2471.4|2471.4|2471.66|2471.66|2471.4|2471.4|0
1647860390000|2022-03-21 10:59:50|2471.3|2471.3|2471.2|2471.2|2471.3|2471.3|2471.14|2471.14|0
1647860400000|2022-03-21 11:00:00|2471.33|2471.33|2471.33|2471.33|2471.33|2471.33|2471.33|2471.33|0
1647860410000|2022-03-21 11:00:10|2471.27|2471.27|2471.09|2471.09|2471.27|2471.27|2471.09|2471.09|0
1647860430000|2022-03-21 11:00:30|2471.03|2471.03|2471.15|2471.15|2471.15|2471.15|2470.91|2470.91|0
1647860440000|2022-03-21 11:00:40|2471.54|2471.54|2471.63|2471.63|2471.71|2471.71|2471.52|2471.52|0
1647860450000|2022-03-21 11:00:50|2471.5|2471.5|2471.26|2471.26|2471.63|2471.63|2471.26|2471.26|0
1647860470000|2022-03-21 11:01:10|2471.2|2471.2|2471.13|2471.13|2471.2|2471.2|2471.13|2471.13|0
1647860480000|2022-03-21 11:01:20|2471|2471|2471|2471|2471|2471|2471|2471|0
1647860490000|2022-03-21 11:01:30|2471.14|2471.14|2471.22|2471.22|2471.22|2471.22|2471.14|2471.14|0
1647860510000|2022-03-21 11:01:50|2471.68|2471.68|2471.98|2471.98|2472.11|2472.11|2471.68|2471.68|0
1647860540000|2022-03-21 11:02:20|2471.75|2471.75|2471.68|2471.68|2471.75|2471.75|2471.68|2471.68|0
1647860570000|2022-03-21 11:02:50|2471.81|2471.81|2471.67|2471.67|2471.81|2471.81|2471.67|2471.67|0
1647860580000|2022-03-21 11:03:00|2471.61|2471.61|2471.1|2471.1|2471.61|2471.61|2471.1|2471.1|0
1647860620000|2022-03-21 11:03:40|2470.94|2470.94|2470.94|2470.94|2470.94|2470.94|2470.94|2470.94|0
1647860630000|2022-03-21 11:03:50|2470.86|2470.86|2471.89|2471.89|2472.02|2472.02|2470.86|2470.86|0
1647860650000|2022-03-21 11:04:10|2471.92|2471.92|2471.92|2471.92|2471.92|2471.92|2471.92|2471.92|0
1647860660000|2022-03-21 11:04:20|2472.05|2472.05|2472.22|2472.22|2472.35|2472.35|2472.05|2472.05|0
1647860680000|2022-03-21 11:04:40|2472.38|2472.38|2472.12|2472.12|2472.38|2472.38|2472.12|2472.12|0
1647860690000|2022-03-21 11:04:50|2471.89|2471.89|2471.89|2471.89|2471.89|2471.89|2471.89|2471.89|0
1647860700000|2022-03-21 11:05:00|2472|2472|2472|2472|2472|2472|2472|2472|0
1647860710000|2022-03-21 11:05:10|2471.86|2471.86|2471.4|2471.4|2471.86|2471.86|2471.4|2471.4|0
1647860720000|2022-03-21 11:05:20|2471.08|2471.08|2471.34|2471.34|2471.34|2471.34|2471.08|2471.08|0
1647860730000|2022-03-21 11:05:30|2471.18|2471.18|2470.92|2470.92|2471.18|2471.18|2470.86|2470.86|0
1647860740000|2022-03-21 11:05:40|2470.67|2470.67|2470.67|2470.67|2470.67|2470.67|2470.67|2470.67|0
1647860750000|2022-03-21 11:05:50|2470.74|2470.74|2470.74|2470.74|2470.74|2470.74|2470.74|2470.74|0
1647860760000|2022-03-21 11:06:00|2470.58|2470.58|2470.58|2470.58|2470.58|2470.58|2470.58|2470.58|0
1647860770000|2022-03-21 11:06:10|2471.18|2471.18|2471.72|2471.72|2471.98|2471.98|2471.18|2471.18|0
1647860780000|2022-03-21 11:06:20|2471.88|2471.88|2471.75|2471.75|2471.88|2471.88|2471.75|2471.75|0
1647860800000|2022-03-21 11:06:40|2471.87|2471.87|2471.87|2471.87|2471.87|2471.87|2471.87|2471.87|0
1647860810000|2022-03-21 11:06:50|2471.24|2471.24|2471.32|2471.32|2471.45|2471.45|2471.24|2471.24|0
1647860820000|2022-03-21 11:07:00|2471.16|2471.16|2471.1|2471.1|2471.16|2471.16|2471.1|2471.1|0
1647860840000|2022-03-21 11:07:20|2470.78|2470.78|2470.78|2470.78|2470.78|2470.78|2470.78|2470.78|0
1647860860000|2022-03-21 11:07:40|2470.55|2470.55|2470.67|2470.67|2470.67|2470.67|2470.55|2470.55|0
1647860870000|2022-03-21 11:07:50|2470.81|2470.81|2470.81|2470.81|2470.81|2470.81|2470.81|2470.81|0
1647860880000|2022-03-21 11:08:00|2470.68|2470.68|2471.03|2471.03|2471.16|2471.16|2470.68|2470.68|0
1647860890000|2022-03-21 11:08:10|2470.9|2470.9|2470.9|2470.9|2470.9|2470.9|2470.9|2470.9|0
1647860900000|2022-03-21 11:08:20|2471.01|2471.01|2470.93|2470.93|2471.01|2471.01|2470.86|2470.86|0
1647860910000|2022-03-21 11:08:30|2470.8|2470.8|2470.8|2470.8|2470.8|2470.8|2470.8|2470.8|0
1647860940000|2022-03-21 11:09:00|2470.93|2470.93|2471.31|2471.31|2471.31|2471.31|2470.93|2470.93|0
1647860970000|2022-03-21 11:09:30|2471.18|2471.18|2471.25|2471.25|2471.25|2471.25|2471.18|2471.18|0
1647860980000|2022-03-21 11:09:40|2471.11|2471.11|2471.11|2471.11|2471.11|2471.11|2471.11|2471.11|0
1647860990000|2022-03-21 11:09:50|2471.03|2471.03|2470.89|2470.89|2471.03|2471.03|2470.89|2470.89|0
1647861010000|2022-03-21 11:10:10|2471.15|2471.15|2471.15|2471.15|2471.15|2471.15|2471.15|2471.15|0
1647861040000|2022-03-21 11:10:40|2471.21|2471.21|2471.21|2471.21|2471.21|2471.21|2471.21|2471.21|0
1647861050000|2022-03-21 11:10:50|2471.15|2471.15|2470.94|2470.94|2471.15|2471.15|2470.94|2470.94|0
1647861060000|2022-03-21 11:11:00|2471|2471|2471|2471|2471|2471|2471|2471|0
1647861070000|2022-03-21 11:11:10|2471.32|2471.32|2471.52|2471.52|2471.52|2471.52|2471.32|2471.32|0
1647861080000|2022-03-21 11:11:20|2471.46|2471.46|2471.33|2471.33|2471.46|2471.46|2471.33|2471.33|0
1647861090000|2022-03-21 11:11:30|2471.26|2471.26|2471.26|2471.26|2471.26|2471.26|2471.26|2471.26|0
1647861100000|2022-03-21 11:11:40|2471.39|2471.39|2471.39|2471.39|2471.39|2471.39|2471.39|2471.39|0
1647861110000|2022-03-21 11:11:50|2471.46|2471.46|2471.46|2471.46|2471.46|2471.46|2471.46|2471.46|0
1647861120000|2022-03-21 11:12:00|2471.53|2471.53|2471.53|2471.53|2471.53|2471.53|2471.53|2471.53|0
1647861130000|2022-03-21 11:12:10|2471.77|2471.77|2471.77|2471.77|2471.77|2471.77|2471.77|2471.77|0
1647861140000|2022-03-21 11:12:20|2471.91|2471.91|2472.61|2472.61|2472.61|2472.61|2471.91|2471.91|0
1647861150000|2022-03-21 11:12:30|2472.73|2472.73|2473|2473|2473|2473|2472.73|2472.73|0
1647861160000|2022-03-21 11:12:40|2472.87|2472.87|2472.78|2472.78|2472.87|2472.87|2472.64|2472.64|0
1647861170000|2022-03-21 11:12:50|2472.65|2472.65|2472.65|2472.65|2472.65|2472.65|2472.65|2472.65|0
1647861180000|2022-03-21 11:13:00|2472.88|2472.88|2472.56|2472.56|2472.88|2472.88|2472.56|2472.56|0
1647861190000|2022-03-21 11:13:10|2472.71|2472.71|2472.84|2472.84|2472.84|2472.84|2472.71|2472.71|0
1647861200000|2022-03-21 11:13:20|2472.69|2472.69|2472.69|2472.69|2472.69|2472.69|2472.69|2472.69|0
1647861210000|2022-03-21 11:13:30|2472.56|2472.56|2472.56|2472.56|2472.56|2472.56|2472.56|2472.56|0
1647861220000|2022-03-21 11:13:40|2472.44|2472.44|2472.31|2472.31|2472.44|2472.44|2472.31|2472.31|0
1647861230000|2022-03-21 11:13:50|2472.18|2472.18|2472.82|2472.82|2472.82|2472.82|2472.18|2472.18|0
1647861240000|2022-03-21 11:14:00|2472.99|2472.99|2472.64|2472.64|2472.99|2472.99|2472.57|2472.57|0
1647861250000|2022-03-21 11:14:10|2472.76|2472.76|2472.76|2472.76|2472.89|2472.89|2472.76|2472.76|0
1647861260000|2022-03-21 11:14:20|2472.64|2472.64|2472.38|2472.38|2472.69|2472.69|2472.38|2472.38|0
1647861270000|2022-03-21 11:14:30|2472.25|2472.25|2472.25|2472.25|2472.25|2472.25|2472.25|2472.25|0
1647861280000|2022-03-21 11:14:40|2472.51|2472.51|2472.92|2472.92|2473.16|2473.16|2472.51|2472.51|0
1647861300000|2022-03-21 11:15:00|2472.79|2472.79|2472.35|2472.35|2473.05|2473.05|2472.35|2472.35|0
1647861310000|2022-03-21 11:15:10|2472.48|2472.48|2472.48|2472.48|2472.48|2472.48|2472.48|2472.48|0
1647861320000|2022-03-21 11:15:20|2472.74|2472.74|2472.89|2472.89|2472.89|2472.89|2472.74|2472.74|0
1647861330000|2022-03-21 11:15:30|2472.35|2472.35|2471.82|2471.82|2472.35|2472.35|2471.82|2471.82|0
1647861340000|2022-03-21 11:15:40|2471.89|2471.89|2471.13|2471.13|2471.89|2471.89|2471.13|2471.13|0
1647861350000|2022-03-21 11:15:50|2470.98|2470.98|2471|2471|2471.05|2471.05|2470.98|2470.98|0
1647861380000|2022-03-21 11:16:20|2470.87|2470.87|2470.66|2470.66|2471|2471|2470.66|2470.66|0
1647861410000|2022-03-21 11:16:50|2470.51|2470.51|2470.51|2470.51|2470.51|2470.51|2470.51|2470.51|0
1647861420000|2022-03-21 11:17:00|2470.77|2470.77|2471.26|2471.26|2471.38|2471.38|2470.77|2470.77|0
1647861440000|2022-03-21 11:17:20|2471.34|2471.34|2472.05|2472.05|2472.05|2472.05|2471.34|2471.34|0
1647861450000|2022-03-21 11:17:30|2472.11|2472.11|2472.11|2472.11|2472.11|2472.11|2472.11|2472.11|0
1647861460000|2022-03-21 11:17:40|2472.26|2472.26|2472.34|2472.34|2472.34|2472.34|2472.26|2472.26|0
1647861470000|2022-03-21 11:17:50|2472.45|2472.45|2472.45|2472.45|2472.45|2472.45|2472.45|2472.45|0
1647861480000|2022-03-21 11:18:00|2472.36|2472.36|2472.8|2472.8|2472.8|2472.8|2472.36|2472.36|0
1647861510000|2022-03-21 11:18:30|2472.91|2472.91|2472.88|2472.88|2472.91|2472.91|2472.88|2472.88|0
1647861520000|2022-03-21 11:18:40|2473.01|2473.01|2473.01|2473.01|2473.01|2473.01|2473.01|2473.01|0
1647861540000|2022-03-21 11:19:00|2472.88|2472.88|2472.88|2472.88|2472.88|2472.88|2472.88|2472.88|0
1647861550000|2022-03-21 11:19:10|2473.04|2473.04|2473.04|2473.04|2473.04|2473.04|2473.04|2473.04|0
1647861560000|2022-03-21 11:19:20|2473.01|2473.01|2473.14|2473.14|2473.14|2473.14|2473.01|2473.01|0
1647861570000|2022-03-21 11:19:30|2473.26|2473.26|2473.26|2473.26|2473.26|2473.26|2473.26|2473.26|0
1647861590000|2022-03-21 11:19:50|2473.59|2473.59|2473.85|2473.85|2473.87|2473.87|2473.59|2473.59|0
1647861600000|2022-03-21 11:20:00|2473.98|2473.98|2474.26|2474.26|2474.26|2474.26|2473.98|2473.98|0
1647861620000|2022-03-21 11:20:20|2474.17|2474.17|2474.49|2474.49|2474.49|2474.49|2474.17|2474.17|0
1647861630000|2022-03-21 11:20:30|2474.36|2474.36|2474.24|2474.24|2474.36|2474.36|2474.12|2474.12|0
1647861640000|2022-03-21 11:20:40|2474.4|2474.4|2474.4|2474.4|2474.4|2474.4|2474.4|2474.4|0
1647861650000|2022-03-21 11:20:50|2474.72|2474.72|2474.72|2474.72|2474.72|2474.72|2474.72|2474.72|0
1647861670000|2022-03-21 11:21:10|2474.4|2474.4|2474.46|2474.46|2474.46|2474.46|2474.4|2474.4|0
1647861700000|2022-03-21 11:21:40|2474.38|2474.38|2474.1|2474.1|2474.38|2474.38|2474.1|2474.1|0
1647861710000|2022-03-21 11:21:50|2474.04|2474.04|2473.63|2473.63|2474.04|2474.04|2473.63|2473.63|0
1647861730000|2022-03-21 11:22:10|2473.56|2473.56|2473.33|2473.33|2473.56|2473.56|2473.33|2473.33|0
1647861740000|2022-03-21 11:22:20|2473.1|2473.1|2472.96|2472.96|2473.1|2473.1|2472.96|2472.96|0
1647861780000|2022-03-21 11:23:00|2473.12|2473.12|2474.21|2474.21|2474.21|2474.21|2473.12|2473.12|0
1647861790000|2022-03-21 11:23:10|2474.08|2474.08|2473.35|2473.35|2474.08|2474.08|2473.35|2473.35|0
1647861830000|2022-03-21 11:23:50|2473.32|2473.32|2473.32|2473.32|2473.32|2473.32|2473.32|2473.32|0
1647861870000|2022-03-21 11:24:30|2473.16|2473.16|2473.16|2473.16|2473.16|2473.16|2473.16|2473.16|0
1647861880000|2022-03-21 11:24:40|2473|2473|2473|2473|2473|2473|2473|2473|0
1647861890000|2022-03-21 11:24:50|2473.16|2473.16|2473.28|2473.28|2473.28|2473.28|2473.16|2473.16|0
1647861900000|2022-03-21 11:25:00|2473.34|2473.34|2473.82|2473.82|2473.82|2473.82|2473.34|2473.34|0
1647861910000|2022-03-21 11:25:10|2473.66|2473.66|2473.38|2473.38|2473.66|2473.66|2473.38|2473.38|0
1647861920000|2022-03-21 11:25:20|2473.69|2473.69|2473.69|2473.69|2473.69|2473.69|2473.69|2473.69|0
1647861940000|2022-03-21 11:25:40|2473.82|2473.82|2473.66|2473.66|2473.82|2473.82|2473.66|2473.66|0
1647861960000|2022-03-21 11:26:00|2473.79|2473.79|2473.79|2473.79|2473.79|2473.79|2473.79|2473.79|0
1647861970000|2022-03-21 11:26:10|2474|2474|2474.11|2474.11|2474.11|2474.11|2474|2474|0
1647861980000|2022-03-21 11:26:20|2474.24|2474.24|2474.11|2474.11|2474.24|2474.24|2474.11|2474.11|0
1647862030000|2022-03-21 11:27:10|2474.05|2474.05|2474.05|2474.05|2474.05|2474.05|2474.05|2474.05|0
1647862050000|2022-03-21 11:27:30|2473.9|2473.9|2474.02|2474.02|2474.02|2474.02|2473.74|2473.74|0
1647862070000|2022-03-21 11:27:50|2473.95|2473.95|2473.88|2473.88|2473.95|2473.95|2473.88|2473.88|0
1647862130000|2022-03-21 11:28:50|2474.27|2474.27|2474.74|2474.74|2474.74|2474.74|2474.27|2474.27|0
1647862140000|2022-03-21 11:29:00|2474.61|2474.61|2474.33|2474.33|2474.61|2474.61|2474.23|2474.23|0
1647862190000|2022-03-21 11:29:50|2474.38|2474.38|2473.79|2473.79|2474.38|2474.38|2473.74|2473.74|0
1647862200000|2022-03-21 11:30:00|2473.92|2473.92|2473.52|2473.52|2473.92|2473.92|2473.52|2473.52|0
1647862210000|2022-03-21 11:30:10|2473.46|2473.46|2473.52|2473.52|2473.52|2473.52|2473.46|2473.46|0
1647862230000|2022-03-21 11:30:30|2473.36|2473.36|2473.49|2473.49|2473.49|2473.49|2473.36|2473.36|0
1647862240000|2022-03-21 11:30:40|2473.65|2473.65|2473.72|2473.72|2473.72|2473.72|2473.65|2473.65|0
1647862260000|2022-03-21 11:31:00|2473.57|2473.57|2473.57|2473.57|2473.57|2473.57|2473.57|2473.57|0
1647862280000|2022-03-21 11:31:20|2473.45|2473.45|2472.94|2472.94|2473.45|2473.45|2472.94|2472.94|0
1647862290000|2022-03-21 11:31:30|2473.08|2473.08|2473.08|2473.08|2473.08|2473.08|2473.08|2473.08|0
1647862300000|2022-03-21 11:31:40|2473.53|2473.53|2473.41|2473.41|2473.53|2473.53|2473.41|2473.41|0
1647862310000|2022-03-21 11:31:50|2473.28|2473.28|2473.28|2473.28|2473.28|2473.28|2473.28|2473.28|0
1647862330000|2022-03-21 11:32:10|2473.35|2473.35|2473.28|2473.28|2473.35|2473.35|2473.28|2473.28|0
1647862350000|2022-03-21 11:32:30|2472.96|2472.96|2472.96|2472.96|2472.96|2472.96|2472.96|2472.96|0
1647862360000|2022-03-21 11:32:40|2473.67|2473.67|2473.9|2473.9|2473.9|2473.9|2473.67|2473.67|0
1647862420000|2022-03-21 11:33:40|2473.84|2473.84|2473.98|2473.98|2473.98|2473.98|2473.84|2473.84|0
1647862440000|2022-03-21 11:34:00|2474.24|2474.24|2474.11|2474.11|2474.24|2474.24|2474.11|2474.11|0
1647862450000|2022-03-21 11:34:10|2474.23|2474.23|2474.58|2474.58|2474.58|2474.58|2474.23|2474.23|0
1647862470000|2022-03-21 11:34:30|2474.73|2474.73|2474.73|2474.73|2474.73|2474.73|2474.73|2474.73|0
1647862480000|2022-03-21 11:34:40|2474.81|2474.81|2474.81|2474.81|2474.81|2474.81|2474.81|2474.81|0
1647862490000|2022-03-21 11:34:50|2474.88|2474.88|2474.88|2474.88|2474.88|2474.88|2474.88|2474.88|0
1647862500000|2022-03-21 11:35:00|2474.81|2474.81|2475.94|2475.94|2476.01|2476.01|2474.75|2474.75|0
1647862510000|2022-03-21 11:35:10|2475.68|2475.68|2475.89|2475.89|2475.89|2475.89|2475.68|2475.68|0
1647862520000|2022-03-21 11:35:20|2475.84|2475.84|2475.19|2475.19|2475.84|2475.84|2475.17|2475.17|0
1647862550000|2022-03-21 11:35:50|2475.24|2475.24|2475.7|2475.7|2475.7|2475.7|2475.24|2475.24|0
1647862580000|2022-03-21 11:36:20|2475.55|2475.55|2475.62|2475.62|2475.62|2475.62|2475.55|2475.55|0
1647862590000|2022-03-21 11:36:30|2475.55|2475.55|2475.47|2475.47|2475.55|2475.55|2475.47|2475.47|0
1647862610000|2022-03-21 11:36:50|2475.32|2475.32|2475.32|2475.32|2475.32|2475.32|2475.32|2475.32|0
1647862620000|2022-03-21 11:37:00|2475.28|2475.28|2475.4|2475.4|2475.4|2475.4|2475.28|2475.28|0
1647862640000|2022-03-21 11:37:20|2475.56|2475.56|2475.64|2475.64|2475.64|2475.64|2475.56|2475.56|0
1647862650000|2022-03-21 11:37:30|2475.48|2475.48|2475.48|2475.48|2475.48|2475.48|2475.48|2475.48|0
1647862660000|2022-03-21 11:37:40|2475.63|2475.63|2475.77|2475.77|2475.77|2475.77|2475.63|2475.63|0
1647862670000|2022-03-21 11:37:50|2475.63|2475.63|2475.83|2475.83|2475.95|2475.95|2475.63|2475.63|0
1647862690000|2022-03-21 11:38:10|2476.18|2476.18|2476.18|2476.18|2476.18|2476.18|2476.18|2476.18|0
1647862700000|2022-03-21 11:38:20|2476.11|2476.11|2476.11|2476.11|2476.11|2476.11|2476.11|2476.11|0
1647862710000|2022-03-21 11:38:30|2475.85|2475.85|2475.54|2475.54|2475.85|2475.85|2475.54|2475.54|0
1647862720000|2022-03-21 11:38:40|2475.38|2475.38|2475.38|2475.38|2475.38|2475.38|2475.38|2475.38|0
1647862730000|2022-03-21 11:38:50|2475.3|2475.3|2475.3|2475.3|2475.3|2475.3|2475.3|2475.3|0
1647862740000|2022-03-21 11:39:00|2475.23|2475.23|2475.39|2475.39|2475.39|2475.39|2475.23|2475.23|0
1647862750000|2022-03-21 11:39:10|2475.55|2475.55|2475.75|2475.75|2475.75|2475.75|2475.55|2475.55|0
1647862760000|2022-03-21 11:39:20|2475.88|2475.88|2476.27|2476.27|2476.27|2476.27|2475.88|2475.88|0
1647862770000|2022-03-21 11:39:30|2476.21|2476.21|2476.13|2476.13|2476.21|2476.21|2476.13|2476.13|0
1647862800000|2022-03-21 11:40:00|2476.21|2476.21|2476.21|2476.21|2476.21|2476.21|2476.21|2476.21|0
1647862840000|2022-03-21 11:40:40|2476.14|2476.14|2476.14|2476.14|2476.14|2476.14|2476.14|2476.14|0
1647862850000|2022-03-21 11:40:50|2475.97|2475.97|2475.97|2475.97|2475.97|2475.97|2475.97|2475.97|0
1647862870000|2022-03-21 11:41:10|2475.91|2475.91|2475.91|2475.91|2475.91|2475.91|2475.91|2475.91|0
1647862900000|2022-03-21 11:41:40|2475.78|2475.78|2475.78|2475.78|2475.78|2475.78|2475.78|2475.78|0
1647862920000|2022-03-21 11:42:00|2475.55|2475.55|2475.63|2475.63|2475.63|2475.63|2475.55|2475.55|0
1647862960000|2022-03-21 11:42:40|2475.76|2475.76|2475.68|2475.68|2475.76|2475.76|2475.68|2475.68|0
1647862970000|2022-03-21 11:42:50|2475.81|2475.81|2475.84|2475.84|2475.84|2475.84|2475.81|2475.81|0
1647862990000|2022-03-21 11:43:10|2475.63|2475.63|2475.55|2475.55|2475.63|2475.63|2475.55|2475.55|0
1647863010000|2022-03-21 11:43:30|2475.25|2475.25|2475.25|2475.25|2475.25|2475.25|2475.25|2475.25|0
1647863020000|2022-03-21 11:43:40|2475.09|2475.09|2474.81|2474.81|2475.09|2475.09|2474.81|2474.81|0
1647863030000|2022-03-21 11:43:50|2474.87|2474.87|2474.87|2474.87|2474.87|2474.87|2474.87|2474.87|0
1647863040000|2022-03-21 11:44:00|2474.75|2474.75|2474.63|2474.63|2474.75|2474.75|2474.63|2474.63|0
1647863050000|2022-03-21 11:44:10|2474.77|2474.77|2474.77|2474.77|2474.77|2474.77|2474.77|2474.77|0
1647863060000|2022-03-21 11:44:20|2474.54|2474.54|2474.54|2474.54|2474.54|2474.54|2474.54|2474.54|0
1647863090000|2022-03-21 11:44:50|2474.41|2474.41|2474.41|2474.41|2474.41|2474.41|2474.41|2474.41|0
1647863100000|2022-03-21 11:45:00|2474.09|2474.09|2474.09|2474.09|2474.22|2474.22|2474.09|2474.09|0
1647863110000|2022-03-21 11:45:10|2474.03|2474.03|2473.46|2473.46|2474.03|2474.03|2473.46|2473.46|0
1647863120000|2022-03-21 11:45:20|2473.31|2473.31|2473.23|2473.23|2473.38|2473.38|2473.23|2473.23|0
1647863130000|2022-03-21 11:45:30|2473.17|2473.17|2473.11|2473.11|2473.17|2473.17|2473.11|2473.11|0
1647863140000|2022-03-21 11:45:40|2473.04|2473.04|2472.9|2472.9|2473.04|2473.04|2472.9|2472.9|0
1647863150000|2022-03-21 11:45:50|2472.82|2472.82|2472.67|2472.67|2472.82|2472.82|2472.67|2472.67|0
1647863170000|2022-03-21 11:46:10|2472.61|2472.61|2472.77|2472.77|2472.77|2472.77|2472.61|2472.61|0
1647863180000|2022-03-21 11:46:20|2472.88|2472.88|2472.88|2472.88|2472.88|2472.88|2472.88|2472.88|0
1647863200000|2022-03-21 11:46:40|2473.01|2473.01|2472.69|2472.69|2473.01|2473.01|2472.61|2472.61|0
1647863210000|2022-03-21 11:46:50|2472.56|2472.56|2472.36|2472.36|2472.56|2472.56|2472.36|2472.36|0
1647863220000|2022-03-21 11:47:00|2472.3|2472.3|2472.16|2472.16|2472.3|2472.3|2472.16|2472.16|0
1647863240000|2022-03-21 11:47:20|2472|2472|2472|2472|2472|2472|2472|2472|0
1647863260000|2022-03-21 11:47:40|2471.92|2471.92|2472.65|2472.65|2472.65|2472.65|2471.92|2471.92|0
1647863280000|2022-03-21 11:48:00|2472.81|2472.81|2472.93|2472.93|2472.93|2472.93|2472.81|2472.81|0
1647863300000|2022-03-21 11:48:20|2472.79|2472.79|2472.79|2472.79|2472.79|2472.79|2472.79|2472.79|0
1647863310000|2022-03-21 11:48:30|2472.73|2472.73|2472.73|2472.73|2472.73|2472.73|2472.73|2472.73|0
1647863320000|2022-03-21 11:48:40|2472.79|2472.79|2473.16|2473.16|2473.16|2473.16|2472.79|2472.79|0
1647863330000|2022-03-21 11:48:50|2473.22|2473.22|2473.16|2473.16|2473.22|2473.22|2473.16|2473.16|0
1647863370000|2022-03-21 11:49:30|2473.29|2473.29|2473.22|2473.22|2473.29|2473.29|2473.22|2473.22|0
1647863380000|2022-03-21 11:49:40|2473.15|2473.15|2473.15|2473.15|2473.15|2473.15|2473.15|2473.15|0
1647863390000|2022-03-21 11:49:50|2473.08|2473.08|2473.08|2473.08|2473.08|2473.08|2473.08|2473.08|0
1647863400000|2022-03-21 11:50:00|2473.19|2473.19|2473.08|2473.08|2473.19|2473.19|2473.08|2473.08|0
1647863410000|2022-03-21 11:50:10|2473|2473|2473|2473|2473|2473|2473|2473|0
1647863440000|2022-03-21 11:50:40|2473.14|2473.14|2473.03|2473.03|2473.14|2473.14|2473.03|2473.03|0
1647863460000|2022-03-21 11:51:00|2473.15|2473.15|2473.15|2473.15|2473.15|2473.15|2473.15|2473.15|0
1647863490000|2022-03-21 11:51:30|2473.47|2473.47|2473.47|2473.47|2473.47|2473.47|2473.47|2473.47|0
1647863500000|2022-03-21 11:51:40|2473.7|2473.7|2473.82|2473.82|2473.82|2473.82|2473.7|2473.7|0
1647863510000|2022-03-21 11:51:50|2473.74|2473.74|2473.74|2473.74|2473.74|2473.74|2473.74|2473.74|0
1647863520000|2022-03-21 11:52:00|2473.61|2473.61|2473.61|2473.61|2473.61|2473.61|2473.61|2473.61|0
1647863560000|2022-03-21 11:52:40|2473.46|2473.46|2473.46|2473.46|2473.46|2473.46|2473.46|2473.46|0
1647863570000|2022-03-21 11:52:50|2473.7|2473.7|2473.83|2473.83|2473.83|2473.83|2473.7|2473.7|0
1647863590000|2022-03-21 11:53:10|2473.65|2473.65|2473.33|2473.33|2473.65|2473.65|2473.33|2473.33|0
1647863620000|2022-03-21 11:53:40|2473.19|2473.19|2473.19|2473.19|2473.19|2473.19|2473.19|2473.19|0
1647863630000|2022-03-21 11:53:50|2473.3|2473.3|2472.91|2472.91|2473.3|2473.3|2472.91|2472.91|0
1647863640000|2022-03-21 11:54:00|2472.97|2472.97|2472.88|2472.88|2473.03|2473.03|2472.88|2472.88|0
1647863650000|2022-03-21 11:54:10|2473.06|2473.06|2473.37|2473.37|2473.37|2473.37|2473.06|2473.06|0
1647863670000|2022-03-21 11:54:30|2473.69|2473.69|2473.69|2473.69|2473.69|2473.69|2473.69|2473.69|0
1647863680000|2022-03-21 11:54:40|2473.76|2473.76|2473.76|2473.76|2473.76|2473.76|2473.76|2473.76|0
1647863690000|2022-03-21 11:54:50|2473.92|2473.92|2473.99|2473.99|2473.99|2473.99|2473.92|2473.92|0
1647863700000|2022-03-21 11:55:00|2474.06|2474.06|2474.06|2474.06|2474.06|2474.06|2474.06|2474.06|0
1647863730000|2022-03-21 11:55:30|2473.87|2473.87|2473.87|2473.87|2473.87|2473.87|2473.87|2473.87|0
1647863740000|2022-03-21 11:55:40|2473.83|2473.83|2473.83|2473.83|2473.83|2473.83|2473.83|2473.83|0
1647863750000|2022-03-21 11:55:50|2474.11|2474.11|2474.01|2474.01|2474.11|2474.11|2473.9|2473.9|0
1647863770000|2022-03-21 11:56:10|2474.15|2474.15|2473.89|2473.89|2474.15|2474.15|2473.89|2473.89|0
1647863780000|2022-03-21 11:56:20|2473.95|2473.95|2474.08|2474.08|2474.08|2474.08|2473.95|2473.95|0
1647863810000|2022-03-21 11:56:50|2473.95|2473.95|2473.83|2473.83|2473.95|2473.95|2473.83|2473.83|0
1647863820000|2022-03-21 11:57:00|2473.76|2473.76|2473.76|2473.76|2473.76|2473.76|2473.76|2473.76|0
1647863830000|2022-03-21 11:57:10|2473.7|2473.7|2473.63|2473.63|2473.76|2473.76|2473.63|2473.63|0
1647863840000|2022-03-21 11:57:20|2473.5|2473.5|2473.25|2473.25|2473.5|2473.5|2473.25|2473.25|0
1647863860000|2022-03-21 11:57:40|2473.01|2473.01|2473.01|2473.01|2473.01|2473.01|2473.01|2473.01|0
1647863910000|2022-03-21 11:58:30|2472.94|2472.94|2472.76|2472.76|2472.94|2472.94|2472.76|2472.76|0
1647863930000|2022-03-21 11:58:50|2472.64|2472.64|2472.64|2472.64|2472.64|2472.64|2472.64|2472.64|0
1647863940000|2022-03-21 11:59:00|2472.72|2472.72|2472.96|2472.96|2472.96|2472.96|2472.72|2472.72|0
1647863950000|2022-03-21 11:59:10|2473.09|2473.09|2473.09|2473.09|2473.14|2473.14|2473.09|2473.09|0
1647863980000|2022-03-21 11:59:40|2473.22|2473.22|2473.22|2473.22|2473.22|2473.22|2473.22|2473.22|0
1647864000000|2022-03-21 12:00:00|2473.06|2473.06|2472.74|2472.74|2473.06|2473.06|2472.74|2472.74|0
1647864010000|2022-03-21 12:00:10|2472.59|2472.59|2472.51|2472.51|2472.59|2472.59|2472.51|2472.51|0
1647864020000|2022-03-21 12:00:20|2472.35|2472.35|2472.35|2472.35|2472.35|2472.35|2472.35|2472.35|0
1647864040000|2022-03-21 12:00:40|2472.21|2472.21|2472.21|2472.21|2472.21|2472.21|2472.21|2472.21|0
1647864050000|2022-03-21 12:00:50|2472.05|2472.05|2471.94|2471.94|2472.05|2472.05|2471.94|2471.94|0
1647864070000|2022-03-21 12:01:10|2472.05|2472.05|2472.05|2472.05|2472.05|2472.05|2472.05|2472.05|0
1647864120000|2022-03-21 12:02:00|2471.89|2471.89|2472.24|2472.24|2472.24|2472.24|2471.89|2471.89|0
1647864130000|2022-03-21 12:02:10|2472.08|2472.08|2472.08|2472.08|2472.08|2472.08|2472.08|2472.08|0
1647864140000|2022-03-21 12:02:20|2472.01|2472.01|2471.95|2471.95|2472.01|2472.01|2471.95|2471.95|0
1647864150000|2022-03-21 12:02:30|2471.88|2471.88|2471.88|2471.88|2471.88|2471.88|2471.88|2471.88|0
1647864180000|2022-03-21 12:03:00|2471.72|2471.72|2471.72|2471.72|2471.72|2471.72|2471.72|2471.72|0
1647864190000|2022-03-21 12:03:10|2471.59|2471.59|2471.12|2471.12|2471.59|2471.59|2471.12|2471.12|0
1647864200000|2022-03-21 12:03:20|2471.34|2471.34|2471.69|2471.69|2471.69|2471.69|2471.34|2471.34|0
1647864220000|2022-03-21 12:03:40|2471.76|2471.76|2471.76|2471.76|2471.76|2471.76|2471.76|2471.76|0
1647864240000|2022-03-21 12:04:00|2471.63|2471.63|2471.63|2471.63|2471.63|2471.63|2471.63|2471.63|0
1647864310000|2022-03-21 12:05:10|2471.95|2471.95|2471.95|2471.95|2471.95|2471.95|2471.95|2471.95|0
1647864320000|2022-03-21 12:05:20|2472.46|2472.46|2472.59|2472.59|2472.59|2472.59|2472.21|2472.21|0
1647864330000|2022-03-21 12:05:30|2472.46|2472.46|2472.21|2472.21|2472.46|2472.46|2472.21|2472.21|0
1647864340000|2022-03-21 12:05:40|2472.32|2472.32|2472.32|2472.32|2472.32|2472.32|2472.32|2472.32|0
1647864360000|2022-03-21 12:06:00|2472.2|2472.2|2472.2|2472.2|2472.2|2472.2|2472.2|2472.2|0
1647864380000|2022-03-21 12:06:20|2472.26|2472.26|2472.43|2472.43|2472.55|2472.55|2472.26|2472.26|0
1647864390000|2022-03-21 12:06:30|2472.38|2472.38|2472.38|2472.38|2472.38|2472.38|2472.38|2472.38|0
1647864430000|2022-03-21 12:07:10|2472.62|2472.62|2473.13|2473.13|2473.13|2473.13|2472.62|2472.62|0
1647864440000|2022-03-21 12:07:20|2473.19|2473.19|2473.19|2473.19|2473.19|2473.19|2473.19|2473.19|0
1647864460000|2022-03-21 12:07:40|2473.26|2473.26|2473.54|2473.54|2473.54|2473.54|2473.26|2473.26|0
1647864490000|2022-03-21 12:08:10|2473.42|2473.42|2473.36|2473.36|2473.42|2473.42|2473.36|2473.36|0
1647864500000|2022-03-21 12:08:20|2473.41|2473.41|2473.41|2473.41|2473.41|2473.41|2473.41|2473.41|0
1647864510000|2022-03-21 12:08:30|2473.48|2473.48|2473.48|2473.48|2473.48|2473.48|2473.48|2473.48|0
1647864520000|2022-03-21 12:08:40|2473.56|2473.56|2473.56|2473.56|2473.56|2473.56|2473.56|2473.56|0
1647864540000|2022-03-21 12:09:00|2473.48|2473.48|2473.48|2473.48|2473.48|2473.48|2473.48|2473.48|0
1647864550000|2022-03-21 12:09:10|2473.56|2473.56|2473.56|2473.56|2473.56|2473.56|2473.56|2473.56|0
1647864590000|2022-03-21 12:09:50|2473.63|2473.63|2473.63|2473.63|2473.63|2473.63|2473.63|2473.63|0
1647864600000|2022-03-21 12:10:00|2473.5|2473.5|2473.37|2473.37|2473.5|2473.5|2473.37|2473.37|0
1647864650000|2022-03-21 12:10:50|2473.5|2473.5|2473.5|2473.5|2473.5|2473.5|2473.5|2473.5|0
1647864660000|2022-03-21 12:11:00|2473.98|2473.98|2474.56|2474.56|2474.56|2474.56|2473.98|2473.98|0
1647864670000|2022-03-21 12:11:10|2474.08|2474.08|2474.08|2474.08|2474.08|2474.08|2474.08|2474.08|0
1647864700000|2022-03-21 12:11:40|2473.96|2473.96|2473.96|2473.96|2473.96|2473.96|2473.96|2473.96|0
1647864720000|2022-03-21 12:12:00|2473.8|2473.8|2473.8|2473.8|2473.8|2473.8|2473.8|2473.8|0
1647864780000|2022-03-21 12:13:00|2473.68|2473.68|2473.68|2473.68|2473.68|2473.68|2473.68|2473.68|0
1647864830000|2022-03-21 12:13:50|2473.63|2473.63|2473.5|2473.5|2473.63|2473.63|2473.5|2473.5|0
1647864840000|2022-03-21 12:14:00|2473.11|2473.11|2472.98|2472.98|2473.11|2473.11|2472.84|2472.84|0
1647864850000|2022-03-21 12:14:10|2472.91|2472.91|2472.56|2472.56|2472.91|2472.91|2472.56|2472.56|0
1647864860000|2022-03-21 12:14:20|2472.68|2472.68|2472.73|2472.73|2472.79|2472.79|2472.68|2472.68|0
1647864870000|2022-03-21 12:14:30|2472.78|2472.78|2472.58|2472.58|2472.84|2472.84|2472.58|2472.58|0
1647864900000|2022-03-21 12:15:00|2472.51|2472.51|2472.51|2472.51|2472.51|2472.51|2472.51|2472.51|0
1647864910000|2022-03-21 12:15:10|2472.45|2472.45|2472.45|2472.45|2472.45|2472.45|2472.45|2472.45|0
1647864920000|2022-03-21 12:15:20|2472.29|2472.29|2472.29|2472.29|2472.29|2472.29|2472.29|2472.29|0
1647864930000|2022-03-21 12:15:30|2472.17|2472.17|2471.92|2471.92|2472.17|2472.17|2471.92|2471.92|0
1647864940000|2022-03-21 12:15:40|2471.85|2471.85|2472.01|2472.01|2472.01|2472.01|2471.85|2471.85|0
1647864950000|2022-03-21 12:15:50|2471.85|2471.85|2471.35|2471.35|2471.85|2471.85|2471.35|2471.35|0
1647864960000|2022-03-21 12:16:00|2471.24|2471.24|2469.81|2469.81|2471.24|2471.24|2469.81|2469.81|0
1647864970000|2022-03-21 12:16:10|2469.75|2469.75|2468.82|2468.82|2469.75|2469.75|2468.82|2468.82|0
1647864980000|2022-03-21 12:16:20|2468.67|2468.67|2468.67|2468.67|2468.67|2468.67|2468.67|2468.67|0
1647865000000|2022-03-21 12:16:40|2468.42|2468.42|2468.42|2468.42|2468.42|2468.42|2468.42|2468.42|0
1647865010000|2022-03-21 12:16:50|2468.17|2468.17|2468.17|2468.17|2468.17|2468.17|2468.17|2468.17|0
1647865020000|2022-03-21 12:17:00|2468.31|2468.31|2468.18|2468.18|2468.31|2468.31|2468.18|2468.18|0
1647865030000|2022-03-21 12:17:10|2468.24|2468.24|2467.93|2467.93|2468.24|2468.24|2467.93|2467.93|0
1647865060000|2022-03-21 12:17:40|2467.58|2467.58|2467.58|2467.58|2467.58|2467.58|2467.58|2467.58|0
1647865070000|2022-03-21 12:17:50|2467.39|2467.39|2467.39|2467.39|2467.39|2467.39|2467.39|2467.39|0
1647865080000|2022-03-21 12:18:00|2467.23|2467.23|2467.23|2467.23|2467.23|2467.23|2467.23|2467.23|0
1647865090000|2022-03-21 12:18:10|2467.49|2467.49|2467.91|2467.91|2467.91|2467.91|2467.49|2467.49|0
1647865110000|2022-03-21 12:18:30|2468.02|2468.02|2467.95|2467.95|2468.02|2468.02|2467.95|2467.95|0
1647865140000|2022-03-21 12:19:00|2468.55|2468.55|2468.55|2468.55|2468.55|2468.55|2468.55|2468.55|0
1647865150000|2022-03-21 12:19:10|2468.42|2468.42|2468.26|2468.26|2468.42|2468.42|2468.26|2468.26|0
1647865170000|2022-03-21 12:19:30|2468.2|2468.2|2468.08|2468.08|2468.2|2468.2|2468.08|2468.08|0
1647865190000|2022-03-21 12:19:50|2467.95|2467.95|2467.95|2467.95|2467.95|2467.95|2467.95|2467.95|0
1647865210000|2022-03-21 12:20:10|2467.72|2467.72|2467.72|2467.72|2467.72|2467.72|2467.72|2467.72|0
1647865230000|2022-03-21 12:20:30|2467.78|2467.78|2468|2468|2468|2468|2467.78|2467.78|0
1647865240000|2022-03-21 12:20:40|2468.26|2468.26|2468.26|2468.26|2468.26|2468.26|2468.26|2468.26|0
1647865250000|2022-03-21 12:20:50|2468.14|2468.14|2468.21|2468.21|2468.21|2468.21|2468.14|2468.14|0
1647865260000|2022-03-21 12:21:00|2468.27|2468.27|2468.27|2468.27|2468.27|2468.27|2468.27|2468.27|0
1647865270000|2022-03-21 12:21:10|2468.33|2468.33|2468.02|2468.02|2468.33|2468.33|2468.02|2468.02|0
1647865380000|2022-03-21 12:23:00|2467.88|2467.88|2468.5|2468.5|2468.5|2468.5|2467.88|2467.88|0
1647865400000|2022-03-21 12:23:20|2468.65|2468.65|2468.65|2468.65|2468.65|2468.65|2468.65|2468.65|0
1647865430000|2022-03-21 12:23:50|2468.05|2468.05|2468.05|2468.05|2468.05|2468.05|2468.05|2468.05|0
1647865440000|2022-03-21 12:24:00|2467.92|2467.92|2467.99|2467.99|2467.99|2467.99|2467.92|2467.92|0
1647865450000|2022-03-21 12:24:10|2468.1|2468.1|2467.81|2467.81|2468.1|2468.1|2467.81|2467.81|0
1647865480000|2022-03-21 12:24:40|2467.69|2467.69|2467.75|2467.75|2467.75|2467.75|2467.69|2467.69|0
1647865490000|2022-03-21 12:24:50|2467.91|2467.91|2468.02|2468.02|2468.02|2468.02|2467.91|2467.91|0
1647865510000|2022-03-21 12:25:10|2468.18|2468.18|2468.18|2468.18|2468.18|2468.18|2468.18|2468.18|0
1647865520000|2022-03-21 12:25:20|2467.86|2467.86|2467.86|2467.86|2467.86|2467.86|2467.86|2467.86|0
1647865550000|2022-03-21 12:25:50|2468.1|2468.1|2468.1|2468.1|2468.1|2468.1|2468.1|2468.1|0
1647865560000|2022-03-21 12:26:00|2467.63|2467.63|2467.73|2467.73|2467.73|2467.73|2467.48|2467.48|0
1647865570000|2022-03-21 12:26:10|2467.97|2467.97|2468.12|2468.12|2468.28|2468.28|2467.97|2467.97|0
1647865590000|2022-03-21 12:26:30|2468.25|2468.25|2468.2|2468.2|2468.25|2468.25|2468.2|2468.2|0
1647865600000|2022-03-21 12:26:40|2468.05|2468.05|2468.05|2468.05|2468.05|2468.05|2468.05|2468.05|0
1647865610000|2022-03-21 12:26:50|2467.89|2467.89|2467.89|2467.89|2467.89|2467.89|2467.89|2467.89|0
1647865620000|2022-03-21 12:27:00|2467.74|2467.74|2467.74|2467.74|2467.74|2467.74|2467.74|2467.74|0
1647865630000|2022-03-21 12:27:10|2467.58|2467.58|2467.58|2467.58|2467.58|2467.58|2467.58|2467.58|0
1647865640000|2022-03-21 12:27:20|2467.74|2467.74|2467.71|2467.71|2467.74|2467.74|2467.71|2467.71|0
1647865660000|2022-03-21 12:27:40|2467.78|2467.78|2467.74|2467.74|2467.78|2467.78|2467.74|2467.74|0
1647865680000|2022-03-21 12:28:00|2468.13|2468.13|2468.05|2468.05|2468.13|2468.13|2468.05|2468.05|0
1647865710000|2022-03-21 12:28:30|2468.36|2468.36|2468.14|2468.14|2468.36|2468.36|2468.07|2468.07|0
1647865740000|2022-03-21 12:29:00|2468.25|2468.25|2468.45|2468.45|2468.45|2468.45|2468.25|2468.25|0
1647865760000|2022-03-21 12:29:20|2468.29|2468.29|2468.55|2468.55|2468.61|2468.61|2468.29|2468.29|0
1647865780000|2022-03-21 12:29:40|2468.49|2468.49|2468.49|2468.49|2468.49|2468.49|2468.49|2468.49|0
1647865790000|2022-03-21 12:29:50|2468.33|2468.33|2468.33|2468.33|2468.33|2468.33|2468.33|2468.33|0
1647865800000|2022-03-21 12:30:00|2468.46|2468.46|2468.33|2468.33|2468.46|2468.46|2468.25|2468.25|0
1647865830000|2022-03-21 12:30:30|2468.19|2468.19|2467.62|2467.62|2468.19|2468.19|2467.62|2467.62|0
1647865840000|2022-03-21 12:30:40|2467.47|2467.47|2467.35|2467.35|2467.47|2467.47|2467.35|2467.35|0
1647865860000|2022-03-21 12:31:00|2467.61|2467.61|2467.61|2467.61|2467.61|2467.61|2467.61|2467.61|0
1647865870000|2022-03-21 12:31:10|2467.68|2467.68|2467.81|2467.81|2467.81|2467.81|2467.68|2467.68|0
1647865880000|2022-03-21 12:31:20|2467.67|2467.67|2467.67|2467.67|2467.67|2467.67|2467.67|2467.67|0
1647865910000|2022-03-21 12:31:50|2467.78|2467.78|2467.86|2467.86|2467.86|2467.86|2467.78|2467.78|0
1647865940000|2022-03-21 12:32:20|2468.02|2468.02|2468.28|2468.28|2468.28|2468.28|2468.02|2468.02|0
1647865950000|2022-03-21 12:32:30|2468.12|2468.12|2468.27|2468.27|2468.27|2468.27|2468.12|2468.12|0
1647865960000|2022-03-21 12:32:40|2468.33|2468.33|2468.78|2468.78|2468.78|2468.78|2468.33|2468.33|0
1647865970000|2022-03-21 12:32:50|2468.93|2468.93|2468.93|2468.93|2468.93|2468.93|2468.93|2468.93|0
1647865990000|2022-03-21 12:33:10|2469.28|2469.28|2469.4|2469.4|2469.4|2469.4|2469.28|2469.28|0
1647866010000|2022-03-21 12:33:30|2469.61|2469.61|2469.61|2469.61|2469.61|2469.61|2469.61|2469.61|0
1647866020000|2022-03-21 12:33:40|2469.74|2469.74|2470.09|2470.09|2470.09|2470.09|2469.61|2469.61|0
1647866030000|2022-03-21 12:33:50|2470.44|2470.44|2470.52|2470.52|2470.52|2470.52|2470.44|2470.44|0
1647866040000|2022-03-21 12:34:00|2470.39|2470.39|2469.24|2469.24|2470.39|2470.39|2469.24|2469.24|0
1647866060000|2022-03-21 12:34:20|2469.3|2469.3|2469.24|2469.24|2469.3|2469.3|2469.24|2469.24|0
1647866070000|2022-03-21 12:34:30|2469.45|2469.45|2469.45|2469.45|2469.45|2469.45|2469.45|2469.45|0
1647866110000|2022-03-21 12:35:10|2469.53|2469.53|2469.53|2469.53|2469.53|2469.53|2469.53|2469.53|0
1647866130000|2022-03-21 12:35:30|2469.6|2469.6|2469.6|2469.6|2469.6|2469.6|2469.6|2469.6|0
1647866150000|2022-03-21 12:35:50|2469.52|2469.52|2469.04|2469.04|2469.52|2469.52|2469.04|2469.04|0
1647866160000|2022-03-21 12:36:00|2469.1|2469.1|2468.98|2468.98|2469.1|2469.1|2468.98|2468.98|0
1647866180000|2022-03-21 12:36:20|2468.92|2468.92|2468.48|2468.48|2468.92|2468.92|2468.48|2468.48|0
1647866200000|2022-03-21 12:36:40|2468.4|2468.4|2468.4|2468.4|2468.4|2468.4|2468.4|2468.4|0
1647866210000|2022-03-21 12:36:50|2468.66|2468.66|2468.89|2468.89|2468.92|2468.92|2468.66|2468.66|0
1647866220000|2022-03-21 12:37:00|2468.78|2468.78|2468.62|2468.62|2468.78|2468.78|2468.62|2468.62|0
1647866240000|2022-03-21 12:37:20|2468.43|2468.43|2468.43|2468.43|2468.43|2468.43|2468.43|2468.43|0
1647866270000|2022-03-21 12:37:50|2468.31|2468.31|2468.31|2468.31|2468.31|2468.31|2468.31|2468.31|0
1647866290000|2022-03-21 12:38:10|2468.42|2468.42|2468.36|2468.36|2468.42|2468.42|2468.36|2468.36|0
1647866300000|2022-03-21 12:38:20|2468.43|2468.43|2468.43|2468.43|2468.43|2468.43|2468.43|2468.43|0
1647866330000|2022-03-21 12:38:50|2468.49|2468.49|2468.49|2468.49|2468.49|2468.49|2468.49|2468.49|0
1647866340000|2022-03-21 12:39:00|2468.55|2468.55|2468.55|2468.55|2468.55|2468.55|2468.55|2468.55|0
1647866360000|2022-03-21 12:39:20|2469.02|2469.02|2469.02|2469.02|2469.02|2469.02|2469.02|2469.02|0
1647866370000|2022-03-21 12:39:30|2469.09|2469.09|2469.15|2469.15|2469.15|2469.15|2469.02|2469.02|0
1647866390000|2022-03-21 12:39:50|2469.03|2469.03|2469.03|2469.03|2469.03|2469.03|2469.03|2469.03|0
1647866450000|2022-03-21 12:40:50|2469.19|2469.19|2469.37|2469.37|2469.37|2469.37|2469.19|2469.19|0
1647866460000|2022-03-21 12:41:00|2469.5|2469.5|2469.5|2469.5|2469.5|2469.5|2469.5|2469.5|0
1647866470000|2022-03-21 12:41:10|2469.37|2469.37|2469.25|2469.25|2469.37|2469.37|2469.19|2469.19|0
1647866500000|2022-03-21 12:41:40|2469.19|2469.19|2469.19|2469.19|2469.19|2469.19|2469.19|2469.19|0
1647866510000|2022-03-21 12:41:50|2469.35|2469.35|2469.76|2469.76|2469.76|2469.76|2469.35|2469.35|0
1647866530000|2022-03-21 12:42:10|2469.82|2469.82|2469.82|2469.82|2469.82|2469.82|2469.82|2469.82|0
1647866540000|2022-03-21 12:42:20|2469.9|2469.9|2469.8|2469.8|2470.12|2470.12|2469.8|2469.8|0
1647866550000|2022-03-21 12:42:30|2469.87|2469.87|2469.73|2469.73|2469.87|2469.87|2469.73|2469.73|0
1647866570000|2022-03-21 12:42:50|2469.61|2469.61|2469.61|2469.61|2469.61|2469.61|2469.61|2469.61|0
1647866580000|2022-03-21 12:43:00|2469.45|2469.45|2469.53|2469.53|2469.53|2469.53|2469.3|2469.3|0
1647866590000|2022-03-21 12:43:10|2469.45|2469.45|2469.51|2469.51|2469.57|2469.57|2469.45|2469.45|0
1647866620000|2022-03-21 12:43:40|2469.38|2469.38|2469.25|2469.25|2469.38|2469.38|2469.25|2469.25|0
1647866630000|2022-03-21 12:43:50|2469.14|2469.14|2469.14|2469.14|2469.14|2469.14|2469.14|2469.14|0
1647866640000|2022-03-21 12:44:00|2469.01|2469.01|2469.14|2469.14|2469.14|2469.14|2469.01|2469.01|0
1647866670000|2022-03-21 12:44:30|2469.02|2469.02|2468.69|2468.69|2469.02|2469.02|2468.69|2468.69|0
1647866680000|2022-03-21 12:44:40|2468.94|2468.94|2469.04|2469.04|2469.04|2469.04|2468.94|2468.94|0
1647866690000|2022-03-21 12:44:50|2468.79|2468.79|2468.79|2468.79|2468.79|2468.79|2468.79|2468.79|0
1647866700000|2022-03-21 12:45:00|2468.27|2468.27|2467.96|2467.96|2468.27|2468.27|2467.96|2467.96|0
1647866710000|2022-03-21 12:45:10|2467.8|2467.8|2467.66|2467.66|2467.8|2467.8|2467.66|2467.66|0
1647866720000|2022-03-21 12:45:20|2467.59|2467.59|2467.74|2467.74|2467.74|2467.74|2467.51|2467.51|0
1647866730000|2022-03-21 12:45:30|2467.48|2467.48|2467.45|2467.45|2467.48|2467.48|2467.45|2467.45|0
1647866750000|2022-03-21 12:45:50|2467.51|2467.51|2467.45|2467.45|2467.51|2467.51|2467.45|2467.45|0
1647866760000|2022-03-21 12:46:00|2467.38|2467.38|2467.38|2467.38|2467.38|2467.38|2467.38|2467.38|0
1647866770000|2022-03-21 12:46:10|2467.7|2467.7|2467.22|2467.22|2467.7|2467.7|2467.22|2467.22|0
1647866790000|2022-03-21 12:46:30|2467.08|2467.08|2467.08|2467.08|2467.08|2467.08|2467.08|2467.08|0
1647866800000|2022-03-21 12:46:40|2467.15|2467.15|2467.15|2467.15|2467.15|2467.15|2467.15|2467.15|0
1647866820000|2022-03-21 12:47:00|2467.08|2467.08|2467.33|2467.33|2467.33|2467.33|2467.08|2467.08|0
1647866840000|2022-03-21 12:47:20|2467.18|2467.18|2466.95|2466.95|2467.18|2467.18|2466.95|2466.95|0
1647866850000|2022-03-21 12:47:30|2467.18|2467.18|2467.36|2467.36|2467.56|2467.56|2467.18|2467.18|0
1647866870000|2022-03-21 12:47:50|2467.45|2467.45|2467.77|2467.77|2467.77|2467.77|2467.45|2467.45|0
1647866880000|2022-03-21 12:48:00|2467.7|2467.7|2467.7|2467.7|2467.7|2467.7|2467.7|2467.7|0
1647866890000|2022-03-21 12:48:10|2467.77|2467.77|2467.77|2467.77|2467.77|2467.77|2467.77|2467.77|0
1647866910000|2022-03-21 12:48:30|2467.83|2467.83|2468.03|2468.03|2468.26|2468.26|2467.83|2467.83|0
1647866960000|2022-03-21 12:49:20|2467.91|2467.91|2467.91|2467.91|2467.91|2467.91|2467.91|2467.91|0
1647866980000|2022-03-21 12:49:40|2467.97|2467.97|2467.97|2467.97|2467.97|2467.97|2467.97|2467.97|0
1647867020000|2022-03-21 12:50:20|2467.83|2467.83|2467.83|2467.83|2467.83|2467.83|2467.83|2467.83|0
1647867030000|2022-03-21 12:50:30|2467.91|2467.91|2467.91|2467.91|2467.91|2467.91|2467.91|2467.91|0
1647867060000|2022-03-21 12:51:00|2467.77|2467.77|2467.91|2467.91|2467.91|2467.91|2467.77|2467.77|0
1647867070000|2022-03-21 12:51:10|2467.59|2467.59|2467.73|2467.73|2467.73|2467.73|2467.59|2467.59|0
1647867080000|2022-03-21 12:51:20|2467.66|2467.66|2467.66|2467.66|2467.66|2467.66|2467.66|2467.66|0
1647867090000|2022-03-21 12:51:30|2467.8|2467.8|2467.97|2467.97|2467.97|2467.97|2467.73|2467.73|0
1647867110000|2022-03-21 12:51:50|2467.83|2467.83|2467.9|2467.9|2467.9|2467.9|2467.83|2467.83|0
1647867120000|2022-03-21 12:52:00|2467.83|2467.83|2467.83|2467.83|2467.83|2467.83|2467.83|2467.83|0
1647867140000|2022-03-21 12:52:20|2467.75|2467.75|2467.83|2467.83|2467.83|2467.83|2467.75|2467.75|0
1647867150000|2022-03-21 12:52:30|2467.97|2467.97|2467.97|2467.97|2467.97|2467.97|2467.97|2467.97|0
1647867170000|2022-03-21 12:52:50|2468.03|2468.03|2468.41|2468.41|2468.57|2468.57|2468.03|2468.03|0
1647867180000|2022-03-21 12:53:00|2468.47|2468.47|2468.47|2468.47|2468.47|2468.47|2468.47|2468.47|0
1647867190000|2022-03-21 12:53:10|2468.6|2468.6|2468.44|2468.44|2468.6|2468.6|2468.44|2468.44|0
1647867220000|2022-03-21 12:53:40|2468.09|2468.09|2467.61|2467.61|2468.21|2468.21|2467.61|2467.61|0
1647867230000|2022-03-21 12:53:50|2467.47|2467.47|2467.24|2467.24|2467.47|2467.47|2467.24|2467.24|0
1647867240000|2022-03-21 12:54:00|2467.35|2467.35|2467.75|2467.75|2467.75|2467.75|2467.35|2467.35|0
1647867250000|2022-03-21 12:54:10|2467.87|2467.87|2467.87|2467.87|2467.87|2467.87|2467.87|2467.87|0
1647867260000|2022-03-21 12:54:20|2467.95|2467.95|2467.95|2467.95|2467.95|2467.95|2467.95|2467.95|0
1647867270000|2022-03-21 12:54:30|2468.18|2468.18|2468.18|2468.18|2468.18|2468.18|2468.18|2468.18|0
1647867300000|2022-03-21 12:55:00|2468.24|2468.24|2468.24|2468.24|2468.24|2468.24|2468.24|2468.24|0
1647867310000|2022-03-21 12:55:10|2468.08|2468.08|2468.08|2468.08|2468.08|2468.08|2468.08|2468.08|0
1647867320000|2022-03-21 12:55:20|2467.94|2467.94|2467.94|2467.94|2467.94|2467.94|2467.94|2467.94|0
1647867340000|2022-03-21 12:55:40|2467.78|2467.78|2467.62|2467.62|2467.78|2467.78|2467.62|2467.62|0
1647867370000|2022-03-21 12:56:10|2467.54|2467.54|2467.43|2467.43|2467.54|2467.54|2467.43|2467.43|0
1647867430000|2022-03-21 12:57:10|2467.31|2467.31|2467.31|2467.31|2467.31|2467.31|2467.31|2467.31|0
1647867480000|2022-03-21 12:58:00|2467.25|2467.25|2467.52|2467.52|2467.52|2467.52|2467.25|2467.25|0
1647867510000|2022-03-21 12:58:30|2467.4|2467.4|2467.4|2467.4|2467.4|2467.4|2467.4|2467.4|0
1647867520000|2022-03-21 12:58:40|2467.32|2467.32|2467.32|2467.32|2467.32|2467.32|2467.32|2467.32|0
1647867530000|2022-03-21 12:58:50|2467.48|2467.48|2467.58|2467.58|2467.58|2467.58|2467.48|2467.48|0
1647867540000|2022-03-21 12:59:00|2467.71|2467.71|2467.71|2467.71|2467.71|2467.71|2467.71|2467.71|0
1647867550000|2022-03-21 12:59:10|2467.55|2467.55|2467.55|2467.55|2467.55|2467.55|2467.48|2467.48|0
1647867580000|2022-03-21 12:59:40|2467.67|2467.67|2467.73|2467.73|2467.73|2467.73|2467.67|2467.67|0
1647867590000|2022-03-21 12:59:50|2467.8|2467.8|2468.03|2468.03|2468.18|2468.18|2467.8|2467.8|0
1647867600000|2022-03-21 13:00:00|2468.16|2468.16|2467.66|2467.66|2468.16|2468.16|2467.66|2467.66|0
1647867610000|2022-03-21 13:00:10|2467.6|2467.6|2467.6|2467.6|2467.6|2467.6|2467.6|2467.6|0
1647867630000|2022-03-21 13:00:30|2467.47|2467.47|2467.47|2467.47|2467.47|2467.47|2467.47|2467.47|0
1647867640000|2022-03-21 13:00:40|2467.32|2467.32|2467.32|2467.32|2467.32|2467.32|2467.2|2467.2|0
1647867650000|2022-03-21 13:00:50|2466.79|2466.79|2466.79|2466.79|2466.79|2466.79|2466.56|2466.56|0
1647867660000|2022-03-21 13:01:00|2467.22|2467.22|2467.81|2467.81|2467.81|2467.81|2467.22|2467.22|0
1647867670000|2022-03-21 13:01:10|2467.97|2467.97|2467.97|2467.97|2467.97|2467.97|2467.97|2467.97|0
1647867680000|2022-03-21 13:01:20|2468.02|2468.02|2467.96|2467.96|2468.02|2468.02|2467.96|2467.96|0
1647867710000|2022-03-21 13:01:50|2468.09|2468.09|2468.89|2468.89|2468.89|2468.89|2468.09|2468.09|0
1647867720000|2022-03-21 13:02:00|2469.02|2469.02|2469.1|2469.1|2469.1|2469.1|2468.86|2468.86|0
1647867730000|2022-03-21 13:02:10|2469.24|2469.24|2469.24|2469.24|2469.24|2469.24|2469.24|2469.24|0
1647867740000|2022-03-21 13:02:20|2469.5|2469.5|2469.5|2469.5|2469.5|2469.5|2469.5|2469.5|0
1647867760000|2022-03-21 13:02:40|2469.34|2469.34|2469.34|2469.34|2469.34|2469.34|2469.34|2469.34|0
1647867780000|2022-03-21 13:03:00|2469.46|2469.46|2469.46|2469.46|2469.46|2469.46|2469.46|2469.46|0
1647867790000|2022-03-21 13:03:10|2469.33|2469.33|2469.46|2469.46|2469.46|2469.46|2469.33|2469.33|0
1647867830000|2022-03-21 13:03:50|2469.39|2469.39|2469.13|2469.13|2469.39|2469.39|2469.13|2469.13|0
1647867850000|2022-03-21 13:04:10|2468.97|2468.97|2468.89|2468.89|2469.03|2469.03|2468.89|2468.89|0
1647867890000|2022-03-21 13:04:50|2468.66|2468.66|2468.66|2468.66|2468.66|2468.66|2468.66|2468.66|0
1647867900000|2022-03-21 13:05:00|2468.73|2468.73|2468.57|2468.57|2468.73|2468.73|2468.57|2468.57|0
1647867910000|2022-03-21 13:05:10|2468.41|2468.41|2468.41|2468.41|2468.41|2468.41|2468.41|2468.41|0
1647867940000|2022-03-21 13:05:40|2468.15|2468.15|2468.02|2468.02|2468.15|2468.15|2468.02|2468.02|0
1647867950000|2022-03-21 13:05:50|2468.17|2468.17|2468.04|2468.04|2468.17|2468.17|2468.04|2468.04|0
1647867960000|2022-03-21 13:06:00|2468.09|2468.09|2468.04|2468.04|2468.09|2468.09|2468.04|2468.04|0
1647867970000|2022-03-21 13:06:10|2467.88|2467.88|2467.57|2467.57|2467.88|2467.88|2467.57|2467.57|0
1647867980000|2022-03-21 13:06:20|2467.45|2467.45|2466.99|2466.99|2467.45|2467.45|2466.99|2466.99|0
1647867990000|2022-03-21 13:06:30|2467.15|2467.15|2466.99|2466.99|2467.15|2467.15|2466.99|2466.99|0
1647868000000|2022-03-21 13:06:40|2467.12|2467.12|2467.25|2467.25|2467.25|2467.25|2467.12|2467.12|0
1647868020000|2022-03-21 13:07:00|2467.09|2467.09|2466.77|2466.77|2467.09|2467.09|2466.77|2466.77|0
1647868030000|2022-03-21 13:07:10|2466.46|2466.46|2466.39|2466.39|2466.46|2466.46|2466.33|2466.33|0
1647868040000|2022-03-21 13:07:20|2466.23|2466.23|2466.23|2466.23|2466.23|2466.23|2466.23|2466.23|0
1647868060000|2022-03-21 13:07:40|2466.55|2466.55|2466.76|2466.76|2466.76|2466.76|2466.55|2466.55|0
1647868080000|2022-03-21 13:08:00|2467.07|2467.07|2467.23|2467.23|2467.23|2467.23|2467.07|2467.07|0
1647868100000|2022-03-21 13:08:20|2467.39|2467.39|2467.39|2467.39|2467.39|2467.39|2467.39|2467.39|0
1647868130000|2022-03-21 13:08:50|2467.32|2467.32|2467.47|2467.47|2467.47|2467.47|2467.25|2467.25|0
1647868140000|2022-03-21 13:09:00|2467.54|2467.54|2467.68|2467.68|2467.68|2467.68|2467.54|2467.54|0
1647868150000|2022-03-21 13:09:10|2467.75|2467.75|2467.82|2467.82|2467.82|2467.82|2467.75|2467.75|0
1647868160000|2022-03-21 13:09:20|2467.89|2467.89|2467.96|2467.96|2467.96|2467.96|2467.89|2467.89|0
1647868170000|2022-03-21 13:09:30|2468.02|2468.02|2468.4|2468.4|2468.4|2468.4|2468.02|2468.02|0
1647868190000|2022-03-21 13:09:50|2468.63|2468.63|2468.56|2468.56|2468.63|2468.63|2468.56|2468.56|0
1647868200000|2022-03-21 13:10:00|2468.35|2468.35|2468.41|2468.41|2468.41|2468.41|2468.33|2468.33|0
1647868220000|2022-03-21 13:10:20|2468.55|2468.55|2468.75|2468.75|2468.75|2468.75|2468.55|2468.55|0
1647868230000|2022-03-21 13:10:30|2468.82|2468.82|2468.75|2468.75|2468.82|2468.82|2468.75|2468.75|0
1647868240000|2022-03-21 13:10:40|2468.82|2468.82|2468.82|2468.82|2468.82|2468.82|2468.82|2468.82|0
1647868250000|2022-03-21 13:10:50|2468.6|2468.6|2467.94|2467.94|2468.92|2468.92|2467.94|2467.94|0
1647868260000|2022-03-21 13:11:00|2468.01|2468.01|2468.15|2468.15|2468.15|2468.15|2468.01|2468.01|0
1647868320000|2022-03-21 13:12:00|2468.47|2468.47|2468.4|2468.4|2468.47|2468.47|2468.4|2468.4|0
1647868330000|2022-03-21 13:12:10|2468.37|2468.37|2468.37|2468.37|2468.37|2468.37|2468.37|2468.37|0
1647868340000|2022-03-21 13:12:20|2468.3|2468.3|2468.3|2468.3|2468.3|2468.3|2468.3|2468.3|0
1647868360000|2022-03-21 13:12:40|2468.45|2468.45|2468.45|2468.45|2468.45|2468.45|2468.45|2468.45|0
1647868380000|2022-03-21 13:13:00|2468.71|2468.71|2469.1|2469.1|2469.23|2469.23|2468.71|2468.71|0
1647868390000|2022-03-21 13:13:10|2468.78|2468.78|2468.78|2468.78|2468.78|2468.78|2468.78|2468.78|0
1647868420000|2022-03-21 13:13:40|2468.94|2468.94|2468.94|2468.94|2468.94|2468.94|2468.94|2468.94|0
1647868430000|2022-03-21 13:13:50|2468.88|2468.88|2469.15|2469.15|2469.22|2469.22|2468.88|2468.88|0
1647868440000|2022-03-21 13:14:00|2469.09|2469.09|2469.09|2469.09|2469.22|2469.22|2469.09|2469.09|0
1647868450000|2022-03-21 13:14:10|2468.95|2468.95|2468.95|2468.95|2468.95|2468.95|2468.95|2468.95|0
1647868510000|2022-03-21 13:15:10|2469.07|2469.07|2469.07|2469.07|2469.07|2469.07|2469.07|2469.07|0
1647868530000|2022-03-21 13:15:30|2469.02|2469.02|2469.02|2469.02|2469.08|2469.08|2469.02|2469.02|0
1647868540000|2022-03-21 13:15:40|2469.48|2469.48|2469.48|2469.48|2469.48|2469.48|2469.48|2469.48|0
1647868550000|2022-03-21 13:15:50|2469.36|2469.36|2469.36|2469.36|2469.36|2469.36|2469.36|2469.36|0
1647868560000|2022-03-21 13:16:00|2469.41|2469.41|2469.41|2469.41|2469.41|2469.41|2469.41|2469.41|0
1647868580000|2022-03-21 13:16:20|2469.27|2469.27|2469.27|2469.27|2469.27|2469.27|2469.27|2469.27|0
1647868620000|2022-03-21 13:17:00|2469.39|2469.39|2469.46|2469.46|2469.62|2469.62|2469.39|2469.39|0
1647868630000|2022-03-21 13:17:10|2469.54|2469.54|2469.9|2469.9|2469.9|2469.9|2469.54|2469.54|0
1647868640000|2022-03-21 13:17:20|2469.82|2469.82|2469.82|2469.82|2469.82|2469.82|2469.82|2469.82|0
1647868660000|2022-03-21 13:17:40|2469.94|2469.94|2469.94|2469.94|2469.94|2469.94|2469.94|2469.94|0
1647868680000|2022-03-21 13:18:00|2469.98|2469.98|2470.05|2470.05|2470.05|2470.05|2469.98|2469.98|0
1647868690000|2022-03-21 13:18:10|2470.12|2470.12|2470.12|2470.12|2470.25|2470.25|2470.12|2470.12|0
1647868700000|2022-03-21 13:18:20|2470.01|2470.01|2470.01|2470.01|2470.01|2470.01|2470.01|2470.01|0
1647868710000|2022-03-21 13:18:30|2470.12|2470.12|2470.12|2470.12|2470.12|2470.12|2470.12|2470.12|0
1647868740000|2022-03-21 13:19:00|2470.25|2470.25|2470.41|2470.41|2470.41|2470.41|2470.25|2470.25|0
1647868760000|2022-03-21 13:19:20|2470.28|2470.28|2470.28|2470.28|2470.28|2470.28|2470.28|2470.28|0
1647868770000|2022-03-21 13:19:30|2470.33|2470.33|2470.33|2470.33|2470.33|2470.33|2470.33|2470.33|0
1647868790000|2022-03-21 13:19:50|2470.26|2470.26|2470.26|2470.26|2470.26|2470.26|2470.26|2470.26|0
1647868820000|2022-03-21 13:20:20|2470.1|2470.1|2469.94|2469.94|2470.1|2470.1|2469.94|2469.94|0
1647868840000|2022-03-21 13:20:40|2469.78|2469.78|2469.65|2469.65|2469.78|2469.78|2469.65|2469.65|0
1647868860000|2022-03-21 13:21:00|2469.81|2469.81|2469.81|2469.81|2469.81|2469.81|2469.81|2469.81|0
1647868890000|2022-03-21 13:21:30|2469.96|2469.96|2470.07|2470.07|2470.07|2470.07|2469.96|2469.96|0
1647868900000|2022-03-21 13:21:40|2470|2470|2470.07|2470.07|2470.07|2470.07|2470|2470|0
1647868940000|2022-03-21 13:22:20|2470.25|2470.25|2470.25|2470.25|2470.25|2470.25|2470.25|2470.25|0
1647868950000|2022-03-21 13:22:30|2470.17|2470.17|2470.17|2470.17|2470.17|2470.17|2470.17|2470.17|0
1647868960000|2022-03-21 13:22:40|2470.39|2470.39|2470.39|2470.39|2470.39|2470.39|2470.39|2470.39|0
1647869020000|2022-03-21 13:23:40|2470.52|2470.52|2470.26|2470.26|2470.52|2470.52|2470.26|2470.26|0
1647869030000|2022-03-21 13:23:50|2470.14|2470.14|2469.82|2469.82|2470.14|2470.14|2469.82|2469.82|0
1647869060000|2022-03-21 13:24:20|2469.68|2469.68|2469.68|2469.68|2469.68|2469.68|2469.68|2469.68|0
1647869080000|2022-03-21 13:24:40|2469.8|2469.8|2469.8|2469.8|2469.8|2469.8|2469.8|2469.8|0
1647869090000|2022-03-21 13:24:50|2469.74|2469.74|2469.74|2469.74|2469.82|2469.82|2469.74|2469.74|0
1647869100000|2022-03-21 13:25:00|2469.82|2469.82|2469.76|2469.76|2469.82|2469.82|2469.76|2469.76|0
1647869190000|2022-03-21 13:26:30|2469.69|2469.69|2469.69|2469.69|2469.69|2469.69|2469.69|2469.69|0
1647869210000|2022-03-21 13:26:50|2469.74|2469.74|2469.74|2469.74|2469.74|2469.74|2469.74|2469.74|0
1647869220000|2022-03-21 13:27:00|2469.59|2469.59|2470.22|2470.22|2470.22|2470.22|2469.59|2469.59|0
1647869230000|2022-03-21 13:27:10|2470.1|2470.1|2470.35|2470.35|2470.35|2470.35|2470.1|2470.1|0
1647869260000|2022-03-21 13:27:40|2470.28|2470.28|2470.28|2470.28|2470.28|2470.28|2470.28|2470.28|0
1647869270000|2022-03-21 13:27:50|2470.15|2470.15|2470.28|2470.28|2470.28|2470.28|2470.15|2470.15|0
1647869280000|2022-03-21 13:28:00|2470.12|2470.12|2469.99|2469.99|2470.12|2470.12|2469.99|2469.99|0
1647869300000|2022-03-21 13:28:20|2469.83|2469.83|2469.83|2469.83|2469.83|2469.83|2469.83|2469.83|0
1647869310000|2022-03-21 13:28:30|2469.67|2469.67|2469.56|2469.56|2469.67|2469.67|2469.56|2469.56|0
1647869320000|2022-03-21 13:28:40|2469.61|2469.61|2469.61|2469.61|2469.61|2469.61|2469.61|2469.61|0
1647869340000|2022-03-21 13:29:00|2469.85|2469.85|2470.08|2470.08|2470.08|2470.08|2469.85|2469.85|0
1647869360000|2022-03-21 13:29:20|2470.4|2470.4|2470.54|2470.54|2470.54|2470.54|2470.4|2470.4|0
1647869380000|2022-03-21 13:29:40|2470.66|2470.66|2470.9|2470.9|2470.9|2470.9|2470.66|2470.66|0
1647869390000|2022-03-21 13:29:50|2470.97|2470.97|2470.97|2470.97|2470.97|2470.97|2470.97|2470.97|0
1647869400000|2022-03-21 13:30:00|2471.13|2471.13|2471.43|2471.43|2471.53|2471.53|2471.13|2471.13|0
1647869410000|2022-03-21 13:30:10|2471.37|2471.37|2471.37|2471.37|2471.37|2471.37|2471.37|2471.37|0
1647869420000|2022-03-21 13:30:20|2471.35|2471.35|2470.67|2470.67|2471.35|2471.35|2470.67|2470.67|0
1647869450000|2022-03-21 13:30:50|2470.6|2470.6|2470.83|2470.83|2470.83|2470.83|2470.6|2470.6|0
1647869470000|2022-03-21 13:31:10|2470.75|2470.75|2470.48|2470.48|2470.75|2470.75|2470.48|2470.48|0
1647869480000|2022-03-21 13:31:20|2470.41|2470.41|2470.41|2470.41|2470.41|2470.41|2470.41|2470.41|0
1647869490000|2022-03-21 13:31:30|2470.62|2470.62|2470.62|2470.62|2470.62|2470.62|2470.62|2470.62|0
1647869500000|2022-03-21 13:31:40|2470.3|2470.3|2470.3|2470.3|2470.3|2470.3|2470.3|2470.3|0
1647869540000|2022-03-21 13:32:20|2470.23|2470.23|2470.54|2470.54|2470.54|2470.54|2470.23|2470.23|0
1647869570000|2022-03-21 13:32:50|2470.41|2470.41|2470.41|2470.41|2470.41|2470.41|2470.41|2470.41|0
1647869580000|2022-03-21 13:33:00|2470.49|2470.49|2470.65|2470.65|2470.65|2470.65|2470.49|2470.49|0
1647869590000|2022-03-21 13:33:10|2470.83|2470.83|2470.83|2470.83|2470.83|2470.83|2470.83|2470.83|0
1647869600000|2022-03-21 13:33:20|2470.97|2470.97|2470.97|2470.97|2470.97|2470.97|2470.97|2470.97|0
1647869670000|2022-03-21 13:34:30|2471.04|2471.04|2471.04|2471.04|2471.04|2471.04|2471.04|2471.04|0
1647869680000|2022-03-21 13:34:40|2471.25|2471.25|2471.86|2471.86|2471.86|2471.86|2471.11|2471.11|0
1647869690000|2022-03-21 13:34:50|2471.9|2471.9|2471.93|2471.93|2471.93|2471.93|2471.77|2471.77|0
1647869700000|2022-03-21 13:35:00|2471.99|2471.99|2472.05|2472.05|2472.05|2472.05|2471.99|2471.99|0
1647869710000|2022-03-21 13:35:10|2472.11|2472.11|2472.18|2472.18|2472.18|2472.18|2472.11|2472.11|0
1647869720000|2022-03-21 13:35:20|2472.25|2472.25|2472.25|2472.25|2472.25|2472.25|2472.25|2472.25|0
1647869730000|2022-03-21 13:35:30|2472.12|2472.12|2472.12|2472.12|2472.12|2472.12|2472.12|2472.12|0
1647869740000|2022-03-21 13:35:40|2472.2|2472.2|2472.32|2472.32|2472.32|2472.32|2472.2|2472.2|0
1647869750000|2022-03-21 13:35:50|2472.29|2472.29|2472.15|2472.15|2472.29|2472.29|2472.15|2472.15|0
1647869760000|2022-03-21 13:36:00|2472.22|2472.22|2472.22|2472.22|2472.22|2472.22|2472.22|2472.22|0
1647869770000|2022-03-21 13:36:10|2472|2472|2471.21|2471.21|2472|2472|2471.21|2471.21|0
1647869780000|2022-03-21 13:36:20|2471.13|2471.13|2470.97|2470.97|2471.13|2471.13|2470.97|2470.97|0
1647869790000|2022-03-21 13:36:30|2470.86|2470.86|2470.6|2470.6|2470.86|2470.86|2470.6|2470.6|0
1647869810000|2022-03-21 13:36:50|2470.44|2470.44|2470.44|2470.44|2470.44|2470.44|2470.44|2470.44|0
1647869820000|2022-03-21 13:37:00|2470.38|2470.38|2469.95|2469.95|2470.38|2470.38|2469.95|2469.95|0
1647869830000|2022-03-21 13:37:10|2469.87|2469.87|2469.4|2469.4|2469.87|2469.87|2469.4|2469.4|0
1647869840000|2022-03-21 13:37:20|2469.28|2469.28|2468.49|2468.49|2469.28|2469.28|2468.49|2468.49|0
1647869850000|2022-03-21 13:37:30|2468.38|2468.38|2468.22|2468.22|2468.38|2468.38|2468.22|2468.22|0
1647869900000|2022-03-21 13:38:20|2468.52|2468.52|2468.52|2468.52|2468.52|2468.52|2468.52|2468.52|0
1647869910000|2022-03-21 13:38:30|2468.74|2468.74|2468.74|2468.74|2468.74|2468.74|2468.74|2468.74|0
1647869940000|2022-03-21 13:39:00|2468.67|2468.67|2468.48|2468.48|2468.67|2468.67|2468.48|2468.48|0
1647869950000|2022-03-21 13:39:10|2468.33|2468.33|2468.41|2468.41|2468.41|2468.41|2468.33|2468.33|0
1647869980000|2022-03-21 13:39:40|2468.88|2468.88|2468.65|2468.65|2468.88|2468.88|2468.65|2468.65|0
1647870000000|2022-03-21 13:40:00|2468.91|2468.91|2469.42|2469.42|2469.42|2469.42|2468.78|2468.78|0
1647870010000|2022-03-21 13:40:10|2469.57|2469.57|2469.45|2469.45|2469.57|2469.57|2469.45|2469.45|0
1647870030000|2022-03-21 13:40:30|2469.29|2469.29|2468.72|2468.72|2469.29|2469.29|2468.72|2468.72|0
1647870040000|2022-03-21 13:40:40|2468.59|2468.59|2468.59|2468.59|2468.59|2468.59|2468.59|2468.59|0
1647870050000|2022-03-21 13:40:50|2468.51|2468.51|2468.51|2468.51|2468.51|2468.51|2468.51|2468.51|0
1647870060000|2022-03-21 13:41:00|2468.47|2468.47|2468.47|2468.47|2468.47|2468.47|2468.47|2468.47|0
1647870070000|2022-03-21 13:41:10|2468.6|2468.6|2469.08|2469.08|2469.08|2469.08|2468.6|2468.6|0
1647870080000|2022-03-21 13:41:20|2469.14|2469.14|2469.14|2469.14|2469.14|2469.14|2469.14|2469.14|0
1647870090000|2022-03-21 13:41:30|2469.29|2469.29|2469.24|2469.24|2469.29|2469.29|2469.24|2469.24|0
1647870100000|2022-03-21 13:41:40|2468.99|2468.99|2468.95|2468.95|2468.99|2468.99|2468.95|2468.95|0
1647870110000|2022-03-21 13:41:50|2469.02|2469.02|2468.73|2468.73|2469.02|2469.02|2468.73|2468.73|0
1647870120000|2022-03-21 13:42:00|2468.6|2468.6|2468.48|2468.48|2468.6|2468.6|2468.48|2468.48|0
1647870130000|2022-03-21 13:42:10|2468.41|2468.41|2468.13|2468.13|2468.41|2468.41|2468.13|2468.13|0
1647870140000|2022-03-21 13:42:20|2468.2|2468.2|2468.2|2468.2|2468.2|2468.2|2468.2|2468.2|0
1647870160000|2022-03-21 13:42:40|2468.28|2468.28|2468.28|2468.28|2468.28|2468.28|2468.28|2468.28|0
1647870170000|2022-03-21 13:42:50|2468.46|2468.46|2468.52|2468.52|2468.52|2468.52|2468.46|2468.46|0
1647870190000|2022-03-21 13:43:10|2468.68|2468.68|2468.68|2468.68|2468.68|2468.68|2468.68|2468.68|0
1647870240000|2022-03-21 13:44:00|2468.81|2468.81|2468.41|2468.41|2468.81|2468.81|2468.41|2468.41|0
1647870250000|2022-03-21 13:44:10|2468.28|2468.28|2467.96|2467.96|2468.28|2468.28|2467.96|2467.96|0
1647870280000|2022-03-21 13:44:40|2467.89|2467.89|2467.68|2467.68|2467.89|2467.89|2467.68|2467.68|0
1647870310000|2022-03-21 13:45:10|2467.61|2467.61|2467.64|2467.64|2467.64|2467.64|2467.61|2467.61|0
1647870320000|2022-03-21 13:45:20|2467.77|2467.77|2467.67|2467.67|2467.77|2467.77|2467.61|2467.61|0
1647870360000|2022-03-21 13:46:00|2467.51|2467.51|2466.62|2466.62|2467.51|2467.51|2466.62|2466.62|0
1647870370000|2022-03-21 13:46:10|2466.56|2466.56|2466.64|2466.64|2466.64|2466.64|2466.56|2466.56|0
1647870390000|2022-03-21 13:46:30|2466.67|2466.67|2466.67|2466.67|2466.67|2466.67|2466.67|2466.67|0
1647870400000|2022-03-21 13:46:40|2466.82|2466.82|2466.82|2466.82|2466.82|2466.82|2466.82|2466.82|0
1647870420000|2022-03-21 13:47:00|2466.96|2466.96|2466.76|2466.76|2466.96|2466.96|2466.76|2466.76|0
1647870430000|2022-03-21 13:47:10|2466.6|2466.6|2466.6|2466.6|2466.6|2466.6|2466.6|2466.6|0
1647870450000|2022-03-21 13:47:30|2466.86|2466.86|2466.86|2466.86|2466.86|2466.86|2466.86|2466.86|0
1647870470000|2022-03-21 13:47:50|2466.97|2466.97|2466.97|2466.97|2466.97|2466.97|2466.97|2466.97|0
1647870480000|2022-03-21 13:48:00|2466.82|2466.82|2466.82|2466.82|2466.82|2466.82|2466.82|2466.82|0
1647870490000|2022-03-21 13:48:10|2466.67|2466.67|2466.67|2466.67|2466.67|2466.67|2466.67|2466.67|0
1647870500000|2022-03-21 13:48:20|2466.59|2466.59|2466.17|2466.17|2466.59|2466.59|2466.1|2466.1|0
1647870510000|2022-03-21 13:48:30|2466.12|2466.12|2465.6|2465.6|2466.32|2466.32|2465.6|2465.6|0
1647870520000|2022-03-21 13:48:40|2465.57|2465.57|2465.19|2465.19|2465.57|2465.57|2465.19|2465.19|0
1647870540000|2022-03-21 13:49:00|2465.06|2465.06|2462.69|2462.69|2465.06|2465.06|2462.69|2462.69|0
1647870550000|2022-03-21 13:49:10|2462.51|2462.51|2462.51|2462.51|2462.51|2462.51|2462.51|2462.51|0
1647870570000|2022-03-21 13:49:30|2462.45|2462.45|2462.61|2462.61|2462.61|2462.61|2462.45|2462.45|0
1647870580000|2022-03-21 13:49:40|2462.48|2462.48|2461.39|2461.39|2462.48|2462.48|2461.39|2461.39|0
1647870590000|2022-03-21 13:49:50|2461.23|2461.23|2461.42|2461.42|2461.42|2461.42|2461.23|2461.23|0
1647870600000|2022-03-21 13:50:00|2461.11|2461.11|2460.91|2460.91|2461.11|2461.11|2460.91|2460.91|0
1647870610000|2022-03-21 13:50:10|2460.84|2460.84|2460.48|2460.48|2460.84|2460.84|2460.48|2460.48|0
1647870620000|2022-03-21 13:50:20|2460.35|2460.35|2460.37|2460.37|2460.37|2460.37|2460.22|2460.22|0
1647870630000|2022-03-21 13:50:30|2460.05|2460.05|2460.05|2460.05|2460.05|2460.05|2459.9|2459.9|0
1647870640000|2022-03-21 13:50:40|2460.08|2460.08|2459.46|2459.46|2460.08|2460.08|2459.46|2459.46|0
1647870650000|2022-03-21 13:50:50|2459.59|2459.59|2459.35|2459.35|2459.59|2459.59|2459.35|2459.35|0
1647870660000|2022-03-21 13:51:00|2459.42|2459.42|2459.83|2459.83|2459.83|2459.83|2459.42|2459.42|0
1647870670000|2022-03-21 13:51:10|2459.99|2459.99|2460.14|2460.14|2460.14|2460.14|2459.99|2459.99|0
1647870680000|2022-03-21 13:51:20|2460.1|2460.1|2460.23|2460.23|2460.37|2460.37|2460.1|2460.1|0
1647870690000|2022-03-21 13:51:30|2460.08|2460.08|2460.26|2460.26|2460.26|2460.26|2460.04|2460.04|0
1647870700000|2022-03-21 13:51:40|2460.4|2460.4|2460.53|2460.53|2460.53|2460.53|2460.33|2460.33|0
1647870710000|2022-03-21 13:51:50|2460.38|2460.38|2460.06|2460.06|2460.38|2460.38|2460.06|2460.06|0
1647870720000|2022-03-21 13:52:00|2460.21|2460.21|2459.83|2459.83|2460.22|2460.22|2459.83|2459.83|0
1647870730000|2022-03-21 13:52:10|2459.65|2459.65|2458.64|2458.64|2459.65|2459.65|2458.64|2458.64|0
1647870740000|2022-03-21 13:52:20|2458.78|2458.78|2457.86|2457.86|2458.78|2458.78|2457.86|2457.86|0
1647870750000|2022-03-21 13:52:30|2457.98|2457.98|2457.79|2457.79|2457.98|2457.98|2457.79|2457.79|0
1647870760000|2022-03-21 13:52:40|2457.86|2457.86|2457.86|2457.86|2457.86|2457.86|2457.86|2457.86|0
1647870770000|2022-03-21 13:52:50|2457.79|2457.79|2457.79|2457.79|2457.79|2457.79|2457.79|2457.79|0
1647870780000|2022-03-21 13:53:00|2457.15|2457.15|2457.05|2457.05|2457.15|2457.15|2456.61|2456.61|0
1647870790000|2022-03-21 13:53:10|2457.12|2457.12|2458.12|2458.12|2458.26|2458.26|2457.12|2457.12|0
1647870800000|2022-03-21 13:53:20|2457.97|2457.97|2458.06|2458.06|2458.26|2458.26|2457.97|2457.97|0
1647870810000|2022-03-21 13:53:30|2458.13|2458.13|2457.83|2457.83|2458.13|2458.13|2457.83|2457.83|0
1647870820000|2022-03-21 13:53:40|2457.89|2457.89|2458.15|2458.15|2458.15|2458.15|2457.82|2457.82|0
1647870830000|2022-03-21 13:53:50|2457.94|2457.94|2457.93|2457.93|2457.94|2457.94|2457.81|2457.81|0
1647870840000|2022-03-21 13:54:00|2457.81|2457.81|2457.77|2457.77|2457.81|2457.81|2457.56|2457.56|0
1647870850000|2022-03-21 13:54:10|2457.84|2457.84|2457.84|2457.84|2457.84|2457.84|2457.84|2457.84|0
1647870860000|2022-03-21 13:54:20|2457.56|2457.56|2457.2|2457.2|2457.56|2457.56|2457.06|2457.06|0
1647870870000|2022-03-21 13:54:30|2457.34|2457.34|2457.49|2457.49|2457.49|2457.49|2457.27|2457.27|0
1647870880000|2022-03-21 13:54:40|2457.28|2457.28|2457.14|2457.14|2457.35|2457.35|2457.14|2457.14|0
1647870890000|2022-03-21 13:54:50|2456.88|2456.88|2457.27|2457.27|2457.27|2457.27|2456.82|2456.82|0
1647870900000|2022-03-21 13:55:00|2457.39|2457.39|2458|2458|2458.2|2458.2|2457.39|2457.39|0
1647870910000|2022-03-21 13:55:10|2457.86|2457.86|2458.25|2458.25|2458.25|2458.25|2457.65|2457.65|0
1647870920000|2022-03-21 13:55:20|2458.17|2458.17|2457.53|2457.53|2458.17|2458.17|2457.53|2457.53|0
1647870930000|2022-03-21 13:55:30|2457.46|2457.46|2456.44|2456.44|2457.46|2457.46|2456.44|2456.44|0
1647870940000|2022-03-21 13:55:40|2456.12|2456.12|2455.48|2455.48|2456.12|2456.12|2455.48|2455.48|0
1647870950000|2022-03-21 13:55:50|2455.42|2455.42|2455.55|2455.55|2455.55|2455.55|2455.42|2455.42|0
1647870960000|2022-03-21 13:56:00|2455.47|2455.47|2455.63|2455.63|2455.63|2455.63|2455.47|2455.47|0
1647870970000|2022-03-21 13:56:10|2455.78|2455.78|2455.14|2455.14|2455.78|2455.78|2455.14|2455.14|0
1647870990000|2022-03-21 13:56:30|2455.27|2455.27|2455.65|2455.65|2455.65|2455.65|2455.27|2455.27|0
1647871010000|2022-03-21 13:56:50|2455.77|2455.77|2455.86|2455.86|2455.86|2455.86|2455.7|2455.7|0
1647871020000|2022-03-21 13:57:00|2456.02|2456.02|2456.01|2456.01|2456.02|2456.02|2455.81|2455.81|0
1647871030000|2022-03-21 13:57:10|2455.8|2455.8|2455.67|2455.67|2455.8|2455.8|2455.67|2455.67|0
1647871040000|2022-03-21 13:57:20|2456.03|2456.03|2456.03|2456.03|2456.03|2456.03|2456.03|2456.03|0
1647871050000|2022-03-21 13:57:30|2456.09|2456.09|2456.09|2456.09|2456.09|2456.09|2456.09|2456.09|0
1647871070000|2022-03-21 13:57:50|2456.2|2456.2|2456.44|2456.44|2456.44|2456.44|2456.2|2456.2|0
1647871080000|2022-03-21 13:58:00|2456.57|2456.57|2457.49|2457.49|2457.49|2457.49|2456.56|2456.56|0
1647871090000|2022-03-21 13:58:10|2457.87|2457.87|2458.16|2458.16|2458.16|2458.16|2457.87|2457.87|0
1647871110000|2022-03-21 13:58:30|2458.29|2458.29|2458.29|2458.29|2458.29|2458.29|2458.29|2458.29|0
1647871120000|2022-03-21 13:58:40|2458.03|2458.03|2458.16|2458.16|2458.16|2458.16|2458.03|2458.03|0
1647871140000|2022-03-21 13:59:00|2458.29|2458.29|2458.29|2458.29|2458.29|2458.29|2458.29|2458.29|0
1647871150000|2022-03-21 13:59:10|2458.37|2458.37|2458.37|2458.37|2458.37|2458.37|2458.37|2458.37|0
1647871160000|2022-03-21 13:59:20|2458.11|2458.11|2458.11|2458.11|2458.11|2458.11|2458.11|2458.11|0
1647871170000|2022-03-21 13:59:30|2457.98|2457.98|2457.1|2457.1|2457.98|2457.98|2457.1|2457.1|0
1647871180000|2022-03-21 13:59:40|2457.23|2457.23|2457.23|2457.23|2457.23|2457.23|2457.23|2457.23|0
1647871190000|2022-03-21 13:59:50|2457.29|2457.29|2457.29|2457.29|2457.29|2457.29|2457.29|2457.29|0
1647871200000|2022-03-21 14:00:00|2457.76|2457.76|2459.09|2459.09|2459.09|2459.09|2457.76|2457.76|0
1647871210000|2022-03-21 14:00:10|2459.35|2459.35|2459.5|2459.5|2459.5|2459.5|2459.35|2459.35|0
1647871220000|2022-03-21 14:00:20|2459.58|2459.58|2459.66|2459.66|2459.76|2459.76|2459.58|2459.58|0
1647871230000|2022-03-21 14:00:30|2459.58|2459.58|2459.45|2459.45|2459.58|2459.58|2459.45|2459.45|0
1647871240000|2022-03-21 14:00:40|2459.38|2459.38|2458.71|2458.71|2459.38|2459.38|2458.71|2458.71|0
1647871250000|2022-03-21 14:00:50|2458.66|2458.66|2458.88|2458.88|2458.88|2458.88|2458.6|2458.6|0
1647871270000|2022-03-21 14:01:10|2459|2459|2459|2459|2459|2459|2459|2459|0
1647871290000|2022-03-21 14:01:30|2458.87|2458.87|2458.87|2458.87|2458.87|2458.87|2458.87|2458.87|0
1647871300000|2022-03-21 14:01:40|2458.61|2458.61|2458.93|2458.93|2458.93|2458.93|2458.61|2458.61|0
1647871310000|2022-03-21 14:01:50|2459.01|2459.01|2459.01|2459.01|2459.01|2459.01|2459.01|2459.01|0
1647871320000|2022-03-21 14:02:00|2458.78|2458.78|2458.78|2458.78|2458.78|2458.78|2458.78|2458.78|0
1647871330000|2022-03-21 14:02:10|2459.42|2459.42|2459.49|2459.49|2459.49|2459.49|2459.42|2459.42|0
1647871340000|2022-03-21 14:02:20|2460.07|2460.07|2460.07|2460.07|2460.07|2460.07|2460.07|2460.07|0
1647871350000|2022-03-21 14:02:30|2460.2|2460.2|2460.39|2460.39|2460.39|2460.39|2460.13|2460.13|0
1647871360000|2022-03-21 14:02:40|2460.51|2460.51|2460.51|2460.51|2460.51|2460.51|2460.51|2460.51|0
1647871380000|2022-03-21 14:03:00|2460.39|2460.39|2460.87|2460.87|2460.93|2460.93|2460.39|2460.39|0
1647871390000|2022-03-21 14:03:10|2460.8|2460.8|2460.7|2460.7|2460.8|2460.8|2460.64|2460.64|0
1647871400000|2022-03-21 14:03:20|2460.83|2460.83|2460.83|2460.83|2460.83|2460.83|2460.83|2460.83|0
1647871410000|2022-03-21 14:03:30|2460.76|2460.76|2460.76|2460.76|2460.76|2460.76|2460.76|2460.76|0
1647871420000|2022-03-21 14:03:40|2460.88|2460.88|2460.89|2460.89|2460.89|2460.89|2460.76|2460.76|0
1647871440000|2022-03-21 14:04:00|2461.37|2461.37|2461.37|2461.37|2461.37|2461.37|2461.37|2461.37|0
1647871450000|2022-03-21 14:04:10|2461.29|2461.29|2460.9|2460.9|2461.29|2461.29|2460.9|2460.9|0
1647871460000|2022-03-21 14:04:20|2460.96|2460.96|2460.9|2460.9|2461.03|2461.03|2460.9|2460.9|0
1647871480000|2022-03-21 14:04:40|2460.77|2460.77|2460.12|2460.12|2460.77|2460.77|2460.12|2460.12|0
1647871490000|2022-03-21 14:04:50|2459.96|2459.96|2459.46|2459.46|2459.96|2459.96|2459.46|2459.46|0
1647871500000|2022-03-21 14:05:00|2459.23|2459.23|2458.21|2458.21|2459.23|2459.23|2458.21|2458.21|0
1647871510000|2022-03-21 14:05:10|2457.96|2457.96|2457.9|2457.9|2457.96|2457.96|2457.9|2457.9|0
1647871530000|2022-03-21 14:05:30|2457.93|2457.93|2457.74|2457.74|2457.93|2457.93|2457.74|2457.74|0
1647871540000|2022-03-21 14:05:40|2457.67|2457.67|2457.29|2457.29|2457.67|2457.67|2457.29|2457.29|0
1647871550000|2022-03-21 14:05:50|2457.36|2457.36|2457.5|2457.5|2457.5|2457.5|2457.36|2457.36|0
1647871560000|2022-03-21 14:06:00|2457.12|2457.12|2456.35|2456.35|2457.12|2457.12|2456.23|2456.23|0
1647871570000|2022-03-21 14:06:10|2456.38|2456.38|2456.19|2456.19|2456.38|2456.38|2456.19|2456.19|0
1647871590000|2022-03-21 14:06:30|2455.93|2455.93|2455.93|2455.93|2455.93|2455.93|2455.93|2455.93|0
1647871600000|2022-03-21 14:06:40|2455.77|2455.77|2455.81|2455.81|2455.94|2455.94|2455.77|2455.77|0
1647871610000|2022-03-21 14:06:50|2455.87|2455.87|2455.87|2455.87|2455.87|2455.87|2455.87|2455.87|0
1647871620000|2022-03-21 14:07:00|2456|2456|2455.54|2455.54|2456.12|2456.12|2455.54|2455.54|0
1647871630000|2022-03-21 14:07:10|2455.82|2455.82|2456.06|2456.06|2456.38|2456.38|2455.82|2455.82|0
1647871640000|2022-03-21 14:07:20|2455.93|2455.93|2455.93|2455.93|2455.93|2455.93|2455.93|2455.93|0
1647871660000|2022-03-21 14:07:40|2456.15|2456.15|2456.26|2456.26|2456.26|2456.26|2456.15|2456.15|0
1647871670000|2022-03-21 14:07:50|2456.05|2456.05|2455.47|2455.47|2456.05|2456.05|2455.47|2455.47|0
1647871680000|2022-03-21 14:08:00|2455.31|2455.31|2455.26|2455.26|2455.39|2455.39|2455.11|2455.11|0
1647871690000|2022-03-21 14:08:10|2455.13|2455.13|2455.13|2455.13|2455.13|2455.13|2455.13|2455.13|0
1647871700000|2022-03-21 14:08:20|2454.99|2454.99|2454.77|2454.77|2454.99|2454.99|2454.77|2454.77|0
1647871710000|2022-03-21 14:08:30|2454.85|2454.85|2454.53|2454.53|2454.85|2454.85|2454.53|2454.53|0
1647871720000|2022-03-21 14:08:40|2454.25|2454.25|2454.25|2454.25|2454.4|2454.4|2454.25|2454.25|0
1647871730000|2022-03-21 14:08:50|2454.17|2454.17|2454.46|2454.46|2454.46|2454.46|2454.17|2454.17|0
1647871750000|2022-03-21 14:09:10|2453.96|2453.96|2454.14|2454.14|2454.14|2454.14|2453.89|2453.89|0
1647871760000|2022-03-21 14:09:20|2454.35|2454.35|2453.96|2453.96|2454.35|2454.35|2453.96|2453.96|0
1647871770000|2022-03-21 14:09:30|2453.91|2453.91|2453.91|2453.91|2453.91|2453.91|2453.91|2453.91|0
1647871780000|2022-03-21 14:09:40|2453.85|2453.85|2453.68|2453.68|2453.87|2453.87|2453.68|2453.68|0
1647871790000|2022-03-21 14:09:50|2454.03|2454.03|2454.03|2454.03|2454.18|2454.18|2454.03|2454.03|0
1647871800000|2022-03-21 14:10:00|2453.87|2453.87|2453.79|2453.79|2453.87|2453.87|2453.79|2453.79|0
1647871810000|2022-03-21 14:10:10|2453.66|2453.66|2453.74|2453.74|2453.74|2453.74|2453.58|2453.58|0
1647871820000|2022-03-21 14:10:20|2453.7|2453.7|2453.83|2453.83|2453.83|2453.83|2453.7|2453.7|0
1647871830000|2022-03-21 14:10:30|2453.86|2453.86|2454.6|2454.6|2454.68|2454.68|2453.86|2453.86|0
1647871840000|2022-03-21 14:10:40|2454.48|2454.48|2454.4|2454.4|2454.48|2454.48|2454.21|2454.21|0
1647871850000|2022-03-21 14:10:50|2454.25|2454.25|2454.04|2454.04|2454.25|2454.25|2454.04|2454.04|0
1647871870000|2022-03-21 14:11:10|2453.81|2453.81|2453.81|2453.81|2453.81|2453.81|2453.81|2453.81|0
1647871880000|2022-03-21 14:11:20|2453.89|2453.89|2453.89|2453.89|2453.89|2453.89|2453.89|2453.89|0
1647871890000|2022-03-21 14:11:30|2453.67|2453.67|2453.51|2453.51|2453.67|2453.67|2453.51|2453.51|0
1647871900000|2022-03-21 14:11:40|2453.36|2453.36|2452.82|2452.82|2453.36|2453.36|2452.8|2452.8|0
1647871910000|2022-03-21 14:11:50|2453.14|2453.14|2453.14|2453.14|2453.14|2453.14|2453.14|2453.14|0
1647871970000|2022-03-21 14:12:50|2452.92|2452.92|2452.92|2452.92|2452.92|2452.92|2452.92|2452.92|0
1647872000000|2022-03-21 14:13:20|2452.76|2452.76|2452.76|2452.76|2452.76|2452.76|2452.76|2452.76|0
1647872010000|2022-03-21 14:13:30|2452.92|2452.92|2453.2|2453.2|2453.2|2453.2|2452.85|2452.85|0
1647872020000|2022-03-21 14:13:40|2453.33|2453.33|2453.33|2453.33|2453.33|2453.33|2453.33|2453.33|0
1647872030000|2022-03-21 14:13:50|2453.39|2453.39|2453.39|2453.39|2453.39|2453.39|2453.39|2453.39|0
1647872040000|2022-03-21 14:14:00|2453.27|2453.27|2453.19|2453.19|2453.27|2453.27|2453.19|2453.19|0
1647872050000|2022-03-21 14:14:10|2453.32|2453.32|2453.32|2453.32|2453.32|2453.32|2453.32|2453.32|0
1647872060000|2022-03-21 14:14:20|2453.18|2453.18|2453.13|2453.13|2453.18|2453.18|2453.13|2453.13|0
1647872080000|2022-03-21 14:14:40|2453.51|2453.51|2453.09|2453.09|2453.64|2453.64|2453.09|2453.09|0
1647872090000|2022-03-21 14:14:50|2453.14|2453.14|2453.53|2453.53|2453.53|2453.53|2453|2453|0
1647872100000|2022-03-21 14:15:00|2453.59|2453.59|2453.71|2453.71|2453.71|2453.71|2453.59|2453.59|0
1647872110000|2022-03-21 14:15:10|2453.23|2453.23|2453.01|2453.01|2453.23|2453.23|2452.86|2452.86|0
1647872120000|2022-03-21 14:15:20|2453.17|2453.17|2453.17|2453.17|2453.25|2453.25|2453.17|2453.17|0
1647872130000|2022-03-21 14:15:30|2453.02|2453.02|2453.02|2453.02|2453.02|2453.02|2453.02|2453.02|0
1647872140000|2022-03-21 14:15:40|2452.94|2452.94|2452.31|2452.31|2452.94|2452.94|2452.31|2452.31|0
1647872150000|2022-03-21 14:15:50|2452.26|2452.26|2452.18|2452.18|2452.26|2452.26|2452.18|2452.18|0
1647872160000|2022-03-21 14:16:00|2451.96|2451.96|2452.03|2452.03|2452.03|2452.03|2451.96|2451.96|0
1647872170000|2022-03-21 14:16:10|2451.87|2451.87|2451.49|2451.49|2451.87|2451.87|2451.49|2451.49|0
1647872190000|2022-03-21 14:16:30|2451.38|2451.38|2451.19|2451.19|2451.48|2451.48|2450.93|2450.93|0
1647872200000|2022-03-21 14:16:40|2451.3|2451.3|2451.2|2451.2|2451.36|2451.36|2451.2|2451.2|0
1647872210000|2022-03-21 14:16:50|2451.08|2451.08|2451.08|2451.08|2451.08|2451.08|2451.08|2451.08|0
1647872220000|2022-03-21 14:17:00|2450.97|2450.97|2450.74|2450.74|2450.97|2450.97|2450.74|2450.74|0
1647872230000|2022-03-21 14:17:10|2450.58|2450.58|2450.46|2450.46|2450.58|2450.58|2450.46|2450.46|0
1647872240000|2022-03-21 14:17:20|2450.4|2450.4|2450.4|2450.4|2450.4|2450.4|2450.4|2450.4|0
1647872250000|2022-03-21 14:17:30|2450.36|2450.36|2450.36|2450.36|2450.36|2450.36|2450.36|2450.36|0
1647872270000|2022-03-21 14:17:50|2450.65|2450.65|2450.58|2450.58|2450.65|2450.65|2450.58|2450.58|0
1647872280000|2022-03-21 14:18:00|2450.42|2450.42|2450.58|2450.58|2450.58|2450.58|2450.42|2450.42|0
1647872300000|2022-03-21 14:18:20|2450.81|2450.81|2450.81|2450.81|2450.81|2450.81|2450.81|2450.81|0
1647872310000|2022-03-21 14:18:30|2451.1|2451.1|2451.1|2451.1|2451.1|2451.1|2451.1|2451.1|0
1647872320000|2022-03-21 14:18:40|2450.78|2450.78|2450.34|2450.34|2450.78|2450.78|2450.34|2450.34|0
1647872330000|2022-03-21 14:18:50|2450.47|2450.47|2450.59|2450.59|2450.59|2450.59|2450.47|2450.47|0
1647872340000|2022-03-21 14:19:00|2450.71|2450.71|2450.6|2450.6|2450.71|2450.71|2450.48|2450.48|0
1647872350000|2022-03-21 14:19:10|2450.53|2450.53|2450.5|2450.5|2450.57|2450.57|2450.5|2450.5|0
1647872360000|2022-03-21 14:19:20|2450.18|2450.18|2450.29|2450.29|2450.29|2450.29|2450.13|2450.13|0
1647872370000|2022-03-21 14:19:30|2450.4|2450.4|2450.39|2450.39|2450.53|2450.53|2450.39|2450.39|0
1647872380000|2022-03-21 14:19:40|2450.55|2450.55|2450.64|2450.64|2450.64|2450.64|2450.48|2450.48|0
1647872390000|2022-03-21 14:19:50|2450.3|2450.3|2449.98|2449.98|2450.3|2450.3|2449.98|2449.98|0
1647872400000|2022-03-21 14:20:00|2449.71|2449.71|2449.36|2449.36|2449.71|2449.71|2449.23|2449.23|0
1647872410000|2022-03-21 14:20:10|2449.3|2449.3|2449.24|2449.24|2449.3|2449.3|2449.24|2449.24|0
1647872420000|2022-03-21 14:20:20|2449.4|2449.4|2449.21|2449.21|2449.4|2449.4|2449.21|2449.21|0
1647872430000|2022-03-21 14:20:30|2449.33|2449.33|2449.38|2449.38|2449.38|2449.38|2449.3|2449.3|0
1647872440000|2022-03-21 14:20:40|2449.26|2449.26|2449.26|2449.26|2449.26|2449.26|2449.26|2449.26|0
1647872450000|2022-03-21 14:20:50|2449.02|2449.02|2448.77|2448.77|2449.02|2449.02|2448.77|2448.77|0
1647872460000|2022-03-21 14:21:00|2448.73|2448.73|2448.73|2448.73|2448.73|2448.73|2448.73|2448.73|0
1647872480000|2022-03-21 14:21:20|2448.48|2448.48|2448.48|2448.48|2448.48|2448.48|2448.48|2448.48|0
1647872490000|2022-03-21 14:21:30|2448.42|2448.42|2448.11|2448.11|2448.42|2448.42|2448.11|2448.11|0
1647872500000|2022-03-21 14:21:40|2448.17|2448.17|2448.23|2448.23|2448.23|2448.23|2448.04|2448.04|0
1647872510000|2022-03-21 14:21:50|2448.39|2448.39|2448.39|2448.39|2448.39|2448.39|2448.39|2448.39|0
1647872520000|2022-03-21 14:22:00|2448.53|2448.53|2448.92|2448.92|2448.92|2448.92|2448.53|2448.53|0
1647872530000|2022-03-21 14:22:10|2448.99|2448.99|2448.99|2448.99|2448.99|2448.99|2448.99|2448.99|0
1647872540000|2022-03-21 14:22:20|2449.06|2449.06|2449.5|2449.5|2449.5|2449.5|2449.06|2449.06|0
1647872560000|2022-03-21 14:22:40|2449.12|2449.12|2449.12|2449.12|2449.12|2449.12|2449.12|2449.12|0
1647872570000|2022-03-21 14:22:50|2448.95|2448.95|2449.69|2449.69|2449.69|2449.69|2448.95|2448.95|0
1647872580000|2022-03-21 14:23:00|2449.65|2449.65|2449.65|2449.65|2449.78|2449.78|2449.65|2449.65|0
1647872600000|2022-03-21 14:23:20|2449.7|2449.7|2449.83|2449.83|2449.83|2449.83|2449.7|2449.7|0
1647872610000|2022-03-21 14:23:30|2449.9|2449.9|2450.34|2450.34|2450.47|2450.47|2449.9|2449.9|0
1647872620000|2022-03-21 14:23:40|2450.5|2450.5|2450.43|2450.43|2450.5|2450.5|2450.43|2450.43|0
1647872630000|2022-03-21 14:23:50|2450.12|2450.12|2448.64|2448.64|2450.12|2450.12|2448.64|2448.64|0
1647872640000|2022-03-21 14:24:00|2448.71|2448.71|2448.58|2448.58|2448.96|2448.96|2448.58|2448.58|0
1647872650000|2022-03-21 14:24:10|2448.72|2448.72|2448.72|2448.72|2448.72|2448.72|2448.72|2448.72|0
1647872660000|2022-03-21 14:24:20|2448.48|2448.48|2448.59|2448.59|2448.59|2448.59|2448.48|2448.48|0
1647872670000|2022-03-21 14:24:30|2448.4|2448.4|2448.49|2448.49|2448.49|2448.49|2448.33|2448.33|0
1647872680000|2022-03-21 14:24:40|2448.33|2448.33|2448.27|2448.27|2448.33|2448.33|2448.27|2448.27|0
1647872690000|2022-03-21 14:24:50|2448.19|2448.19|2447.96|2447.96|2448.19|2448.19|2447.96|2447.96|0
1647872700000|2022-03-21 14:25:00|2447.84|2447.84|2447.75|2447.75|2447.84|2447.84|2447.75|2447.75|0
1647872710000|2022-03-21 14:25:10|2447.62|2447.62|2447.48|2447.48|2447.62|2447.62|2447.48|2447.48|0
1647872730000|2022-03-21 14:25:30|2447.42|2447.42|2447.42|2447.42|2447.42|2447.42|2447.42|2447.42|0
1647872750000|2022-03-21 14:25:50|2447.21|2447.21|2447.21|2447.21|2447.34|2447.34|2447.21|2447.21|0
1647872760000|2022-03-21 14:26:00|2447.02|2447.02|2446.54|2446.54|2447.02|2447.02|2446.54|2446.54|0
1647872770000|2022-03-21 14:26:10|2446.48|2446.48|2446.33|2446.33|2446.48|2446.48|2446.2|2446.2|0
1647872780000|2022-03-21 14:26:20|2446.21|2446.21|2446.15|2446.15|2446.21|2446.21|2446.15|2446.15|0
1647872790000|2022-03-21 14:26:30|2446.09|2446.09|2446.14|2446.14|2446.14|2446.14|2446.03|2446.03|0
1647872820000|2022-03-21 14:27:00|2445.98|2445.98|2445.01|2445.01|2446.11|2446.11|2445.01|2445.01|0
1647872830000|2022-03-21 14:27:10|2444.82|2444.82|2444.55|2444.55|2444.82|2444.82|2444.55|2444.55|0
1647872840000|2022-03-21 14:27:20|2444.44|2444.44|2444.03|2444.03|2444.5|2444.5|2444.03|2444.03|0
1647872850000|2022-03-21 14:27:30|2443.97|2443.97|2443.78|2443.78|2443.97|2443.97|2443.78|2443.78|0
1647872860000|2022-03-21 14:27:40|2443.85|2443.85|2443.79|2443.79|2443.85|2443.85|2443.79|2443.79|0
1647872870000|2022-03-21 14:27:50|2443.66|2443.66|2443.51|2443.51|2443.74|2443.74|2443.51|2443.51|0
1647872880000|2022-03-21 14:28:00|2443.9|2443.9|2444.32|2444.32|2444.32|2444.32|2443.78|2443.78|0
1647872890000|2022-03-21 14:28:10|2444.16|2444.16|2444.41|2444.41|2444.41|2444.41|2444.16|2444.16|0
1647872900000|2022-03-21 14:28:20|2444.54|2444.54|2444.41|2444.41|2444.54|2444.54|2444.41|2444.41|0
1647872910000|2022-03-21 14:28:30|2444.35|2444.35|2444.23|2444.23|2444.36|2444.36|2444.1|2444.1|0
1647872950000|2022-03-21 14:29:10|2443.85|2443.85|2443.51|2443.51|2443.85|2443.85|2443.51|2443.51|0
1647872960000|2022-03-21 14:29:20|2443.63|2443.63|2443.69|2443.69|2443.69|2443.69|2443.63|2443.63|0
1647872970000|2022-03-21 14:29:30|2443.81|2443.81|2443.93|2443.93|2443.93|2443.93|2443.81|2443.81|0
1647872980000|2022-03-21 14:29:40|2443.81|2443.81|2443.81|2443.81|2443.81|2443.81|2443.81|2443.81|0
1647872990000|2022-03-21 14:29:50|2443.73|2443.73|2443.99|2443.99|2443.99|2443.99|2443.73|2443.73|0
1647873000000|2022-03-21 14:30:00|2443.83|2443.83|2443.36|2443.36|2443.83|2443.83|2443.36|2443.36|0
1647873010000|2022-03-21 14:30:10|2443.23|2443.23|2443.16|2443.16|2443.23|2443.23|2443.16|2443.16|0
1647873020000|2022-03-21 14:30:20|2443.01|2443.01|2443.01|2443.01|2443.01|2443.01|2443.01|2443.01|0
1647873040000|2022-03-21 14:30:40|2443.21|2443.21|2443.55|2443.55|2443.55|2443.55|2443.21|2443.21|0
1647873050000|2022-03-21 14:30:50|2443.71|2443.71|2444.11|2444.11|2444.23|2444.23|2443.65|2443.65|0
1647873060000|2022-03-21 14:31:00|2444.59|2444.59|2444.66|2444.66|2444.66|2444.66|2444.59|2444.59|0
1647873070000|2022-03-21 14:31:10|2444.23|2444.23|2444.98|2444.98|2444.98|2444.98|2444.23|2444.23|0
1647873080000|2022-03-21 14:31:20|2444.83|2444.83|2444.83|2444.83|2444.83|2444.83|2444.83|2444.83|0
1647873090000|2022-03-21 14:31:30|2444.95|2444.95|2445.08|2445.08|2445.08|2445.08|2444.95|2444.95|0
1647873100000|2022-03-21 14:31:40|2445.02|2445.02|2445.02|2445.02|2445.02|2445.02|2445.02|2445.02|0
1647873110000|2022-03-21 14:31:50|2444.95|2444.95|2444.79|2444.79|2444.95|2444.95|2444.79|2444.79|0
1647873130000|2022-03-21 14:32:10|2444.95|2444.95|2444.79|2444.79|2444.95|2444.95|2444.79|2444.79|0
1647873140000|2022-03-21 14:32:20|2444.92|2444.92|2444.92|2444.92|2444.92|2444.92|2444.92|2444.92|0
1647873150000|2022-03-21 14:32:30|2444.76|2444.76|2444.69|2444.69|2444.76|2444.76|2444.69|2444.69|0
1647873170000|2022-03-21 14:32:50|2444.73|2444.73|2444.73|2444.73|2444.73|2444.73|2444.73|2444.73|0
1647873180000|2022-03-21 14:33:00|2444.42|2444.42|2444.42|2444.42|2444.42|2444.42|2444.42|2444.42|0
1647873190000|2022-03-21 14:33:10|2444.34|2444.34|2445.38|2445.38|2445.38|2445.38|2444.34|2444.34|0
1647873200000|2022-03-21 14:33:20|2445.25|2445.25|2445.25|2445.25|2445.25|2445.25|2445.25|2445.25|0
1647873210000|2022-03-21 14:33:30|2445.12|2445.12|2444.97|2444.97|2445.12|2445.12|2444.97|2444.97|0
1647873230000|2022-03-21 14:33:50|2444.9|2444.9|2444.22|2444.22|2444.9|2444.9|2444.22|2444.22|0
1647873240000|2022-03-21 14:34:00|2443.83|2443.83|2441.9|2441.9|2443.83|2443.83|2441.73|2441.73|0
1647873250000|2022-03-21 14:34:10|2441.72|2441.72|2441.59|2441.59|2441.85|2441.85|2441.55|2441.55|0
1647873260000|2022-03-21 14:34:20|2441.52|2441.52|2440.87|2440.87|2441.52|2441.52|2440.87|2440.87|0
1647873280000|2022-03-21 14:34:40|2440.98|2440.98|2441.04|2441.04|2441.04|2441.04|2440.98|2440.98|0
1647873300000|2022-03-21 14:35:00|2441.18|2441.18|2441.33|2441.33|2441.33|2441.33|2441.18|2441.18|0
1647873310000|2022-03-21 14:35:10|2441.45|2441.45|2441.8|2441.8|2441.8|2441.8|2441.45|2441.45|0
1647873320000|2022-03-21 14:35:20|2441.86|2441.86|2441.86|2441.86|2441.86|2441.86|2441.8|2441.8|0
1647873330000|2022-03-21 14:35:30|2441.94|2441.94|2442.01|2442.01|2442.01|2442.01|2441.94|2441.94|0
1647873340000|2022-03-21 14:35:40|2441.69|2441.69|2441.85|2441.85|2441.85|2441.85|2441.69|2441.69|0
1647873350000|2022-03-21 14:35:50|2441.93|2441.93|2442.2|2442.2|2442.2|2442.2|2441.93|2441.93|0
1647873360000|2022-03-21 14:36:00|2441.91|2441.91|2441.57|2441.57|2441.91|2441.91|2441.57|2441.57|0
1647873380000|2022-03-21 14:36:20|2441.44|2441.44|2441.97|2441.97|2441.97|2441.97|2441.31|2441.31|0
1647873390000|2022-03-21 14:36:30|2442.09|2442.09|2442.72|2442.72|2442.72|2442.72|2442.09|2442.09|0
1647873400000|2022-03-21 14:36:40|2442.75|2442.75|2442.78|2442.78|2442.78|2442.78|2442.75|2442.75|0
1647873410000|2022-03-21 14:36:50|2442.86|2442.86|2442.86|2442.86|2442.86|2442.86|2442.86|2442.86|0
1647873430000|2022-03-21 14:37:10|2442.79|2442.79|2442.66|2442.66|2442.79|2442.79|2442.66|2442.66|0
1647873450000|2022-03-21 14:37:30|2442.77|2442.77|2442.77|2442.77|2442.77|2442.77|2442.77|2442.77|0
1647873460000|2022-03-21 14:37:40|2442.89|2442.89|2443.5|2443.5|2443.5|2443.5|2442.89|2442.89|0
1647873470000|2022-03-21 14:37:50|2443.62|2443.62|2443.62|2443.62|2443.62|2443.62|2443.62|2443.62|0
1647873490000|2022-03-21 14:38:10|2443.56|2443.56|2443.72|2443.72|2443.72|2443.72|2443.56|2443.56|0
1647873500000|2022-03-21 14:38:20|2443.84|2443.84|2444.71|2444.71|2444.76|2444.76|2443.84|2443.84|0
1647873510000|2022-03-21 14:38:30|2444.45|2444.45|2444.45|2444.45|2444.45|2444.45|2444.29|2444.29|0
1647873520000|2022-03-21 14:38:40|2444.32|2444.32|2444.06|2444.06|2444.32|2444.32|2444.06|2444.06|0
1647873530000|2022-03-21 14:38:50|2443.93|2443.93|2443.68|2443.68|2443.93|2443.93|2443.68|2443.68|0
1647873540000|2022-03-21 14:39:00|2443.77|2443.77|2444.22|2444.22|2444.22|2444.22|2443.77|2443.77|0
1647873550000|2022-03-21 14:39:10|2444.06|2444.06|2443.94|2443.94|2444.06|2444.06|2443.94|2443.94|0
1647873560000|2022-03-21 14:39:20|2444|2444|2444|2444|2444|2444|2444|2444|0
1647873580000|2022-03-21 14:39:40|2443.92|2443.92|2443.92|2443.92|2443.92|2443.92|2443.92|2443.92|0
1647873590000|2022-03-21 14:39:50|2443.8|2443.8|2443.72|2443.72|2443.8|2443.8|2443.72|2443.72|0
1647873600000|2022-03-21 14:40:00|2443.59|2443.59|2443.72|2443.72|2443.72|2443.72|2443.59|2443.59|0
1647873610000|2022-03-21 14:40:10|2443.53|2443.53|2443.53|2443.53|2443.53|2443.53|2443.53|2443.53|0
1647873620000|2022-03-21 14:40:20|2443.66|2443.66|2443.74|2443.74|2443.85|2443.85|2443.59|2443.59|0
1647873630000|2022-03-21 14:40:30|2443.87|2443.87|2444.26|2444.26|2444.26|2444.26|2443.87|2443.87|0
1647873640000|2022-03-21 14:40:40|2444.2|2444.2|2444.33|2444.33|2444.33|2444.33|2444.2|2444.2|0
1647873650000|2022-03-21 14:40:50|2444.17|2444.17|2444.17|2444.17|2444.17|2444.17|2444.17|2444.17|0
1647873660000|2022-03-21 14:41:00|2444.31|2444.31|2444.62|2444.62|2444.62|2444.62|2444.31|2444.31|0
1647873670000|2022-03-21 14:41:10|2444.46|2444.46|2444.47|2444.47|2444.62|2444.62|2444.19|2444.19|0
1647873680000|2022-03-21 14:41:20|2444.59|2444.59|2444.94|2444.94|2444.94|2444.94|2444.59|2444.59|0
1647873690000|2022-03-21 14:41:30|2444.75|2444.75|2444.7|2444.7|2444.75|2444.75|2444.64|2444.64|0
1647873700000|2022-03-21 14:41:40|2444.52|2444.52|2444.77|2444.77|2444.77|2444.77|2444.52|2444.52|0
1647873710000|2022-03-21 14:41:50|2443.98|2443.98|2443.49|2443.49|2443.98|2443.98|2443.37|2443.37|0
1647873720000|2022-03-21 14:42:00|2443.65|2443.65|2443.91|2443.91|2443.91|2443.91|2443.65|2443.65|0
1647873730000|2022-03-21 14:42:10|2443.75|2443.75|2443.31|2443.31|2443.75|2443.75|2443.22|2443.22|0
1647873740000|2022-03-21 14:42:20|2443.37|2443.37|2443.3|2443.3|2443.37|2443.37|2443.3|2443.3|0
1647873750000|2022-03-21 14:42:30|2443.43|2443.43|2443.43|2443.43|2443.43|2443.43|2443.43|2443.43|0
1647873760000|2022-03-21 14:42:40|2443.59|2443.59|2443.83|2443.83|2443.83|2443.83|2443.59|2443.59|0
1647873780000|2022-03-21 14:43:00|2443.71|2443.71|2443.78|2443.78|2443.78|2443.78|2443.56|2443.56|0
1647873790000|2022-03-21 14:43:10|2443.55|2443.55|2443.73|2443.73|2443.73|2443.73|2443.55|2443.55|0
1647873810000|2022-03-21 14:43:30|2443.88|2443.88|2444.25|2444.25|2444.37|2444.37|2443.88|2443.88|0
1647873820000|2022-03-21 14:43:40|2444.12|2444.12|2444.24|2444.24|2444.24|2444.24|2444.12|2444.12|0
1647873830000|2022-03-21 14:43:50|2444.37|2444.37|2444.14|2444.14|2444.37|2444.37|2444.14|2444.14|0
1647873840000|2022-03-21 14:44:00|2443.82|2443.82|2443.35|2443.35|2443.82|2443.82|2443.35|2443.35|0
1647873860000|2022-03-21 14:44:20|2443.5|2443.5|2443.5|2443.5|2443.5|2443.5|2443.5|2443.5|0
1647873870000|2022-03-21 14:44:30|2443.39|2443.39|2443.26|2443.26|2443.39|2443.39|2443.26|2443.26|0
1647873880000|2022-03-21 14:44:40|2443.11|2443.11|2443.44|2443.44|2443.44|2443.44|2443.05|2443.05|0
1647873890000|2022-03-21 14:44:50|2443.76|2443.76|2444.05|2444.05|2444.18|2444.18|2443.76|2443.76|0
1647873900000|2022-03-21 14:45:00|2443.91|2443.91|2443.98|2443.98|2443.98|2443.98|2443.91|2443.91|0
1647873910000|2022-03-21 14:45:10|2444.11|2444.11|2444.38|2444.38|2444.38|2444.38|2444.11|2444.11|0
1647873930000|2022-03-21 14:45:30|2444.3|2444.3|2444.14|2444.14|2444.3|2444.3|2444.14|2444.14|0
1647873940000|2022-03-21 14:45:40|2444.27|2444.27|2444.33|2444.33|2444.33|2444.33|2444.27|2444.27|0
1647873950000|2022-03-21 14:45:50|2444.39|2444.39|2444.7|2444.7|2444.7|2444.7|2444.39|2444.39|0
1647873960000|2022-03-21 14:46:00|2444.57|2444.57|2444.87|2444.87|2444.87|2444.87|2444.57|2444.57|0
1647873970000|2022-03-21 14:46:10|2444.75|2444.75|2444.75|2444.75|2444.75|2444.75|2444.75|2444.75|0
1647873980000|2022-03-21 14:46:20|2445.22|2445.22|2445.54|2445.54|2445.54|2445.54|2445.22|2445.22|0
1647873990000|2022-03-21 14:46:30|2445.75|2445.75|2446.24|2446.24|2446.24|2446.24|2445.75|2445.75|0
1647874000000|2022-03-21 14:46:40|2446.31|2446.31|2446.37|2446.37|2446.44|2446.44|2446.31|2446.31|0
1647874010000|2022-03-21 14:46:50|2446.53|2446.53|2446.53|2446.53|2446.53|2446.53|2446.53|2446.53|0
1647874020000|2022-03-21 14:47:00|2446.69|2446.69|2446.75|2446.75|2446.75|2446.75|2446.69|2446.69|0
1647874040000|2022-03-21 14:47:20|2446.87|2446.87|2446.87|2446.87|2446.87|2446.87|2446.87|2446.87|0
1647874050000|2022-03-21 14:47:30|2446.74|2446.74|2446.74|2446.74|2446.74|2446.74|2446.74|2446.74|0
1647874060000|2022-03-21 14:47:40|2446.42|2446.42|2446.74|2446.74|2446.74|2446.74|2446.42|2446.42|0
1647874070000|2022-03-21 14:47:50|2446.51|2446.51|2446.51|2446.51|2446.51|2446.51|2446.51|2446.51|0
1647874080000|2022-03-21 14:48:00|2446.65|2446.65|2446.72|2446.72|2446.72|2446.72|2446.65|2446.65|0
1647874090000|2022-03-21 14:48:10|2446.86|2446.86|2447.23|2447.23|2447.23|2447.23|2446.86|2446.86|0
1647874100000|2022-03-21 14:48:20|2447.3|2447.3|2447.3|2447.3|2447.3|2447.3|2447.3|2447.3|0
1647874110000|2022-03-21 14:48:30|2447.18|2447.18|2447.13|2447.13|2447.18|2447.18|2447.02|2447.02|0
1647874120000|2022-03-21 14:48:40|2447.21|2447.21|2447.13|2447.13|2447.21|2447.21|2447.13|2447.13|0
1647874130000|2022-03-21 14:48:50|2447.26|2447.26|2447.55|2447.55|2447.55|2447.55|2447.26|2447.26|0
1647874140000|2022-03-21 14:49:00|2447.49|2447.49|2447.49|2447.49|2447.49|2447.49|2447.49|2447.49|0
1647874150000|2022-03-21 14:49:10|2447.65|2447.65|2447.15|2447.15|2447.65|2447.65|2447.15|2447.15|0
1647874160000|2022-03-21 14:49:20|2447.27|2447.27|2447.63|2447.63|2447.63|2447.63|2447.27|2447.27|0
1647874170000|2022-03-21 14:49:30|2447.74|2447.74|2447.39|2447.39|2447.74|2447.74|2447.39|2447.39|0
1647874180000|2022-03-21 14:49:40|2447.63|2447.63|2447.63|2447.63|2447.63|2447.63|2447.63|2447.63|0
1647874190000|2022-03-21 14:49:50|2447.5|2447.5|2447.25|2447.25|2447.5|2447.5|2447.25|2447.25|0
1647874200000|2022-03-21 14:50:00|2447.13|2447.13|2447.12|2447.12|2447.13|2447.13|2446.99|2446.99|0
1647874210000|2022-03-21 14:50:10|2447.24|2447.24|2447.41|2447.41|2447.41|2447.41|2447.24|2447.24|0
1647874220000|2022-03-21 14:50:20|2447.65|2447.65|2447.65|2447.65|2447.65|2447.65|2447.65|2447.65|0
1647874230000|2022-03-21 14:50:30|2447.76|2447.76|2448.72|2448.72|2448.72|2448.72|2447.65|2447.65|0
1647874240000|2022-03-21 14:50:40|2448.53|2448.53|2448.85|2448.85|2448.85|2448.85|2448.53|2448.53|0
1647874250000|2022-03-21 14:50:50|2448.96|2448.96|2448.96|2448.96|2448.96|2448.96|2448.96|2448.96|0
1647874260000|2022-03-21 14:51:00|2449.09|2449.09|2448.94|2448.94|2449.09|2449.09|2448.82|2448.82|0
1647874270000|2022-03-21 14:51:10|2449.05|2449.05|2449.64|2449.64|2449.64|2449.64|2449.05|2449.05|0
1647874280000|2022-03-21 14:51:20|2449.87|2449.87|2449.87|2449.87|2449.87|2449.87|2449.87|2449.87|0
1647874290000|2022-03-21 14:51:30|2450|2450|2450.39|2450.39|2450.75|2450.75|2449.87|2449.87|0
1647874300000|2022-03-21 14:51:40|2450.5|2450.5|2450.78|2450.78|2450.78|2450.78|2450.5|2450.5|0
1647874310000|2022-03-21 14:51:50|2450.93|2450.93|2451.31|2451.31|2451.31|2451.31|2450.93|2450.93|0
1647874320000|2022-03-21 14:52:00|2451.43|2451.43|2452.43|2452.43|2452.43|2452.43|2451.43|2451.43|0
1647874330000|2022-03-21 14:52:10|2452.55|2452.55|2453.24|2453.24|2453.24|2453.24|2452.55|2452.55|0
1647874340000|2022-03-21 14:52:20|2453.37|2453.37|2453.08|2453.08|2453.37|2453.37|2453.08|2453.08|0
1647874350000|2022-03-21 14:52:30|2452.7|2452.7|2452.6|2452.6|2452.7|2452.7|2452.57|2452.57|0
1647874360000|2022-03-21 14:52:40|2452.48|2452.48|2452.48|2452.48|2452.6|2452.6|2452.48|2452.48|0
1647874370000|2022-03-21 14:52:50|2452.72|2452.72|2452.98|2452.98|2452.98|2452.98|2452.72|2452.72|0
1647874380000|2022-03-21 14:53:00|2453.1|2453.1|2453.77|2453.77|2453.79|2453.79|2453.1|2453.1|0
1647874390000|2022-03-21 14:53:10|2454.09|2454.09|2454.24|2454.24|2454.37|2454.37|2454.09|2454.09|0
1647874400000|2022-03-21 14:53:20|2454.35|2454.35|2454.55|2454.55|2454.55|2454.55|2454.35|2454.35|0
1647874410000|2022-03-21 14:53:30|2454.41|2454.41|2454.5|2454.5|2454.57|2454.57|2454.07|2454.07|0
1647874420000|2022-03-21 14:53:40|2454.57|2454.57|2454.94|2454.94|2454.94|2454.94|2454.45|2454.45|0
1647874430000|2022-03-21 14:53:50|2455.05|2455.05|2455.02|2455.02|2455.05|2455.05|2455.02|2455.02|0
1647874440000|2022-03-21 14:54:00|2454.79|2454.79|2455.21|2455.21|2455.33|2455.33|2454.79|2454.79|0
1647874450000|2022-03-21 14:54:10|2454.98|2454.98|2454.74|2454.74|2454.98|2454.98|2454.74|2454.74|0
1647874460000|2022-03-21 14:54:20|2454.63|2454.63|2454.87|2454.87|2454.87|2454.87|2454.57|2454.57|0
1647874470000|2022-03-21 14:54:30|2454.81|2454.81|2455.05|2455.05|2455.05|2455.05|2454.81|2454.81|0
1647874480000|2022-03-21 14:54:40|2455.16|2455.16|2455.34|2455.34|2455.34|2455.34|2455.16|2455.16|0
1647874490000|2022-03-21 14:54:50|2455.49|2455.49|2455.26|2455.26|2455.49|2455.49|2455.19|2455.19|0
1647874500000|2022-03-21 14:55:00|2455.45|2455.45|2455.49|2455.49|2455.51|2455.51|2455.23|2455.23|0
1647874510000|2022-03-21 14:55:10|2455.37|2455.37|2455.24|2455.24|2455.37|2455.37|2455.24|2455.24|0
1647874530000|2022-03-21 14:55:30|2455.11|2455.11|2455.11|2455.11|2455.11|2455.11|2455.11|2455.11|0
1647874540000|2022-03-21 14:55:40|2455.27|2455.27|2455.15|2455.15|2455.27|2455.27|2455.15|2455.15|0
1647874560000|2022-03-21 14:56:00|2455.46|2455.46|2455.46|2455.46|2455.46|2455.46|2455.46|2455.46|0
1647874570000|2022-03-21 14:56:10|2455.65|2455.65|2456.19|2456.19|2456.19|2456.19|2455.65|2455.65|0
1647874580000|2022-03-21 14:56:20|2456.31|2456.31|2456.31|2456.31|2456.31|2456.31|2456.31|2456.31|0
1647874590000|2022-03-21 14:56:30|2456.54|2456.54|2456.31|2456.31|2456.88|2456.88|2456.31|2456.31|0
1647874600000|2022-03-21 14:56:40|2456.19|2456.19|2455.08|2455.08|2456.19|2456.19|2455.08|2455.08|0
1647874610000|2022-03-21 14:56:50|2455.21|2455.21|2455.21|2455.21|2455.21|2455.21|2455.21|2455.21|0
1647874620000|2022-03-21 14:57:00|2455.05|2455.05|2455.05|2455.05|2455.05|2455.05|2455.05|2455.05|0
1647874630000|2022-03-21 14:57:10|2454.94|2454.94|2454.94|2454.94|2454.94|2454.94|2454.94|2454.94|0
1647874640000|2022-03-21 14:57:20|2455.21|2455.21|2455.28|2455.28|2455.28|2455.28|2455.21|2455.21|0
1647874650000|2022-03-21 14:57:30|2455.36|2455.36|2455.69|2455.69|2455.69|2455.69|2455.36|2455.36|0
1647874660000|2022-03-21 14:57:40|2455.63|2455.63|2456.02|2456.02|2456.02|2456.02|2455.63|2455.63|0
1647874670000|2022-03-21 14:57:50|2456.13|2456.13|2456.13|2456.13|2456.13|2456.13|2456.13|2456.13|0
1647874690000|2022-03-21 14:58:10|2456.33|2456.33|2456.33|2456.33|2456.33|2456.33|2456.33|2456.33|0
1647874700000|2022-03-21 14:58:20|2456.44|2456.44|2456.4|2456.4|2456.56|2456.56|2456.4|2456.4|0
1647874710000|2022-03-21 14:58:30|2456.53|2456.53|2456.53|2456.53|2456.53|2456.53|2456.53|2456.53|0
1647874720000|2022-03-21 14:58:40|2456.47|2456.47|2456.18|2456.18|2456.47|2456.47|2456.18|2456.18|0
1647874730000|2022-03-21 14:58:50|2456.02|2456.02|2455.95|2455.95|2456.02|2456.02|2455.95|2455.95|0
1647874740000|2022-03-21 14:59:00|2456.18|2456.18|2456.18|2456.18|2456.18|2456.18|2456.18|2456.18|0
1647874750000|2022-03-21 14:59:10|2456.07|2456.07|2456.07|2456.07|2456.19|2456.19|2456.07|2456.07|0
1647874770000|2022-03-21 14:59:30|2456|2456|2455.5|2455.5|2456|2456|2455.5|2455.5|0
1647874780000|2022-03-21 14:59:40|2455.44|2455.44|2455.37|2455.37|2455.55|2455.55|2455.37|2455.37|0
1647874790000|2022-03-21 14:59:50|2455.13|2455.13|2454.89|2454.89|2455.29|2455.29|2454.89|2454.89|0
1647874800000|2022-03-21 15:00:00|2454.96|2454.96|2454.96|2454.96|2454.96|2454.96|2454.96|2454.96|0
1647874810000|2022-03-21 15:00:10|2455.04|2455.04|2455.25|2455.25|2455.25|2455.25|2455.04|2455.04|0
1647874820000|2022-03-21 15:00:20|2455.09|2455.09|2454.98|2454.98|2455.09|2455.09|2454.98|2454.98|0
1647874830000|2022-03-21 15:00:30|2455.24|2455.24|2455.24|2455.24|2455.24|2455.24|2455.24|2455.24|0
1647874840000|2022-03-21 15:00:40|2455.18|2455.18|2454.96|2454.96|2455.24|2455.24|2454.96|2454.96|0
1647874850000|2022-03-21 15:00:50|2454.85|2454.85|2454.85|2454.85|2454.85|2454.85|2454.85|2454.85|0
1647874860000|2022-03-21 15:01:00|2454.98|2454.98|2455.65|2455.65|2455.65|2455.65|2454.98|2454.98|0
1647874870000|2022-03-21 15:01:10|2455.59|2455.59|2456.06|2456.06|2456.06|2456.06|2455.59|2455.59|0
1647874880000|2022-03-21 15:01:20|2456.18|2456.18|2456.18|2456.18|2456.18|2456.18|2456.18|2456.18|0
1647874890000|2022-03-21 15:01:30|2456.9|2456.9|2458.25|2458.25|2458.25|2458.25|2456.9|2456.9|0
1647874900000|2022-03-21 15:01:40|2458.73|2458.73|2458.73|2458.73|2458.73|2458.73|2458.73|2458.73|0
1647874920000|2022-03-21 15:02:00|2458.61|2458.61|2458.61|2458.61|2458.61|2458.61|2458.61|2458.61|0
1647874930000|2022-03-21 15:02:10|2458.75|2458.75|2458.98|2458.98|2458.98|2458.98|2458.75|2458.75|0
1647874950000|2022-03-21 15:02:30|2459.33|2459.33|2459.47|2459.47|2459.47|2459.47|2459.33|2459.33|0
1647874960000|2022-03-21 15:02:40|2459.78|2459.78|2460.06|2460.06|2460.19|2460.19|2459.78|2459.78|0
1647874970000|2022-03-21 15:02:50|2460.19|2460.19|2460.9|2460.9|2460.9|2460.9|2460.19|2460.19|0
1647874980000|2022-03-21 15:03:00|2461.13|2461.13|2460.99|2460.99|2461.13|2461.13|2460.99|2460.99|0
1647874990000|2022-03-21 15:03:10|2461.02|2461.02|2460.26|2460.26|2461.02|2461.02|2460.26|2460.26|0
1647875000000|2022-03-21 15:03:20|2460.32|2460.32|2459.96|2459.96|2460.32|2460.32|2459.96|2459.96|0
1647875010000|2022-03-21 15:03:30|2459.84|2459.84|2459.62|2459.62|2459.84|2459.84|2459.62|2459.62|0
1647875020000|2022-03-21 15:03:40|2459.3|2459.3|2459.3|2459.3|2459.3|2459.3|2459.3|2459.3|0
1647875030000|2022-03-21 15:03:50|2459.23|2459.23|2459.23|2459.23|2459.23|2459.23|2459.23|2459.23|0
1647875040000|2022-03-21 15:04:00|2459.1|2459.1|2459.1|2459.1|2459.1|2459.1|2459.1|2459.1|0
1647875060000|2022-03-21 15:04:20|2459.04|2459.04|2458.6|2458.6|2459.2|2459.2|2458.6|2458.6|0
1647875070000|2022-03-21 15:04:30|2458.92|2458.92|2459.15|2459.15|2459.15|2459.15|2458.92|2458.92|0
1647875080000|2022-03-21 15:04:40|2459.09|2459.09|2459.09|2459.09|2459.09|2459.09|2459.09|2459.09|0
1647875090000|2022-03-21 15:04:50|2458.95|2458.95|2458.52|2458.52|2458.95|2458.95|2458.52|2458.52|0
1647875100000|2022-03-21 15:05:00|2458.68|2458.68|2458.55|2458.55|2458.68|2458.68|2458.55|2458.55|0
1647875110000|2022-03-21 15:05:10|2458.43|2458.43|2458.5|2458.5|2458.5|2458.5|2458.43|2458.43|0
1647875120000|2022-03-21 15:05:20|2458.44|2458.44|2458.22|2458.22|2458.44|2458.44|2458.16|2458.16|0
1647875130000|2022-03-21 15:05:30|2458.15|2458.15|2456.99|2456.99|2458.15|2458.15|2456.99|2456.99|0
1647875140000|2022-03-21 15:05:40|2456.84|2456.84|2456.64|2456.64|2456.84|2456.84|2456.64|2456.64|0
1647875150000|2022-03-21 15:05:50|2455.86|2455.86|2455.71|2455.71|2455.86|2455.86|2455.71|2455.71|0
1647875160000|2022-03-21 15:06:00|2455.63|2455.63|2454.18|2454.18|2455.63|2455.63|2454.18|2454.18|0
1647875170000|2022-03-21 15:06:10|2454.07|2454.07|2454.07|2454.07|2454.07|2454.07|2454.07|2454.07|0
1647875180000|2022-03-21 15:06:20|2454.14|2454.14|2454.34|2454.34|2454.34|2454.34|2453.84|2453.84|0
1647875200000|2022-03-21 15:06:40|2454.28|2454.28|2454.44|2454.44|2454.44|2454.44|2454.28|2454.28|0
1647875210000|2022-03-21 15:06:50|2454.28|2454.28|2454.28|2454.28|2454.28|2454.28|2454.28|2454.28|0
1647875220000|2022-03-21 15:07:00|2453.99|2453.99|2453.85|2453.85|2453.99|2453.99|2453.85|2453.85|0
1647875230000|2022-03-21 15:07:10|2453.31|2453.31|2454.17|2454.17|2454.17|2454.17|2453.31|2453.31|0
1647875240000|2022-03-21 15:07:20|2454.23|2454.23|2453.69|2453.69|2454.23|2454.23|2453.69|2453.69|0
1647875270000|2022-03-21 15:07:50|2453.77|2453.77|2453.77|2453.77|2453.77|2453.77|2453.77|2453.77|0
1647875290000|2022-03-21 15:08:10|2453.53|2453.53|2453.2|2453.2|2453.53|2453.53|2453.2|2453.2|0
1647875300000|2022-03-21 15:08:20|2453.36|2453.36|2453.25|2453.25|2453.36|2453.36|2453.25|2453.25|0
1647875320000|2022-03-21 15:08:40|2453.37|2453.37|2453.22|2453.22|2453.37|2453.37|2453.22|2453.22|0
1647875350000|2022-03-21 15:09:10|2453.1|2453.1|2453.58|2453.58|2453.58|2453.58|2453.1|2453.1|0
1647875370000|2022-03-21 15:09:30|2453.44|2453.44|2453.49|2453.49|2453.57|2453.57|2453.44|2453.44|0
1647875390000|2022-03-21 15:09:50|2453.53|2453.53|2453.69|2453.69|2453.69|2453.69|2453.53|2453.53|0
1647875400000|2022-03-21 15:10:00|2453.84|2453.84|2453.65|2453.65|2453.84|2453.84|2453.58|2453.58|0
1647875420000|2022-03-21 15:10:20|2453.73|2453.73|2454.39|2454.39|2454.39|2454.39|2453.73|2453.73|0
1647875430000|2022-03-21 15:10:30|2454.36|2454.36|2454.36|2454.36|2454.36|2454.36|2454.36|2454.36|0
1647875440000|2022-03-21 15:10:40|2454.3|2454.3|2454.19|2454.19|2454.3|2454.3|2454.19|2454.19|0
1647875450000|2022-03-21 15:10:50|2453.95|2453.95|2454.19|2454.19|2454.19|2454.19|2453.95|2453.95|0
1647875460000|2022-03-21 15:11:00|2454.34|2454.34|2454.87|2454.87|2454.87|2454.87|2454.34|2454.34|0
1647875470000|2022-03-21 15:11:10|2454.8|2454.8|2454.74|2454.74|2454.8|2454.8|2454.74|2454.74|0
1647875480000|2022-03-21 15:11:20|2454.67|2454.67|2454.42|2454.42|2454.67|2454.67|2454.42|2454.42|0
1647875520000|2022-03-21 15:12:00|2454.39|2454.39|2454.48|2454.48|2454.48|2454.48|2454.39|2454.39|0
1647875530000|2022-03-21 15:12:10|2454.36|2454.36|2454.36|2454.36|2454.36|2454.36|2454.36|2454.36|0
1647875540000|2022-03-21 15:12:20|2454.29|2454.29|2454.29|2454.29|2454.29|2454.29|2454.29|2454.29|0
1647875550000|2022-03-21 15:12:30|2454.17|2454.17|2454.17|2454.17|2454.17|2454.17|2454.17|2454.17|0
1647875570000|2022-03-21 15:12:50|2454.32|2454.32|2454.26|2454.26|2454.32|2454.32|2454.26|2454.26|0
1647875580000|2022-03-21 15:13:00|2454.18|2454.18|2454.18|2454.18|2454.18|2454.18|2454.18|2454.18|0
1647875590000|2022-03-21 15:13:10|2454.12|2454.12|2454.04|2454.04|2454.22|2454.22|2454.04|2454.04|0
1647875620000|2022-03-21 15:13:40|2453.88|2453.88|2453.58|2453.58|2453.88|2453.88|2453.58|2453.58|0
1647875630000|2022-03-21 15:13:50|2453.5|2453.5|2452.63|2452.63|2453.5|2453.5|2452.63|2452.63|0
1647875640000|2022-03-21 15:14:00|2452.57|2452.57|2452.58|2452.58|2452.73|2452.73|2452.57|2452.57|0
1647875650000|2022-03-21 15:14:10|2452.87|2452.87|2452.87|2452.87|2452.87|2452.87|2452.87|2452.87|0
1647875670000|2022-03-21 15:14:30|2452.93|2452.93|2453.18|2453.18|2453.18|2453.18|2452.93|2452.93|0
1647875690000|2022-03-21 15:14:50|2452.94|2452.94|2453.89|2453.89|2453.94|2453.94|2452.94|2452.94|0
1647875700000|2022-03-21 15:15:00|2453.83|2453.83|2453.01|2453.01|2454.04|2454.04|2453.01|2453.01|0
1647875710000|2022-03-21 15:15:10|2452.85|2452.85|2451.85|2451.85|2453.03|2453.03|2451.85|2451.85|0
1647875720000|2022-03-21 15:15:20|2451.77|2451.77|2451.14|2451.14|2451.77|2451.77|2451.14|2451.14|0
1647875730000|2022-03-21 15:15:30|2450.82|2450.82|2450.47|2450.47|2450.82|2450.82|2450.47|2450.47|0
1647875740000|2022-03-21 15:15:40|2450.78|2450.78|2450.96|2450.96|2450.96|2450.96|2450.78|2450.78|0
1647875750000|2022-03-21 15:15:50|2450.84|2450.84|2450.21|2450.21|2450.84|2450.84|2450.21|2450.21|0
1647875760000|2022-03-21 15:16:00|2450.34|2450.34|2450.12|2450.12|2450.34|2450.34|2450.05|2450.05|0
1647875770000|2022-03-21 15:16:10|2450.83|2450.83|2450.74|2450.74|2450.89|2450.89|2450.74|2450.74|0
1647875780000|2022-03-21 15:16:20|2450.71|2450.71|2451.42|2451.42|2451.49|2451.49|2450.71|2450.71|0
1647875790000|2022-03-21 15:16:30|2451.26|2451.26|2451.1|2451.1|2451.26|2451.26|2451.1|2451.1|0
1647875800000|2022-03-21 15:16:40|2450.86|2450.86|2450.99|2450.99|2450.99|2450.99|2450.86|2450.86|0
1647875810000|2022-03-21 15:16:50|2451.04|2451.04|2451.36|2451.36|2451.36|2451.36|2451.04|2451.04|0
1647875820000|2022-03-21 15:17:00|2451.23|2451.23|2451.67|2451.67|2451.67|2451.67|2451.1|2451.1|0
1647875830000|2022-03-21 15:17:10|2451.55|2451.55|2451.26|2451.26|2451.58|2451.58|2451.26|2451.26|0
1647875840000|2022-03-21 15:17:20|2451.13|2451.13|2451.46|2451.46|2451.46|2451.46|2451.13|2451.13|0
1647875860000|2022-03-21 15:17:40|2451.58|2451.58|2451.58|2451.58|2451.58|2451.58|2451.58|2451.58|0
1647875870000|2022-03-21 15:17:50|2451.4|2451.4|2451.06|2451.06|2451.4|2451.4|2451.06|2451.06|0
1647875880000|2022-03-21 15:18:00|2450.93|2450.93|2450.87|2450.87|2450.93|2450.93|2450.87|2450.87|0
1647875890000|2022-03-21 15:18:10|2450.95|2450.95|2451.15|2451.15|2451.15|2451.15|2450.95|2450.95|0
1647875900000|2022-03-21 15:18:20|2451.03|2451.03|2451.03|2451.03|2451.03|2451.03|2451.03|2451.03|0
1647875910000|2022-03-21 15:18:30|2451.5|2451.5|2451.42|2451.42|2451.5|2451.5|2451.34|2451.34|0
1647875920000|2022-03-21 15:18:40|2451.53|2451.53|2451.53|2451.53|2451.53|2451.53|2451.53|2451.53|0
1647875930000|2022-03-21 15:18:50|2451.37|2451.37|2451.37|2451.37|2451.37|2451.37|2451.37|2451.37|0
1647875940000|2022-03-21 15:19:00|2451.49|2451.49|2451.29|2451.29|2451.49|2451.49|2451.29|2451.29|0
1647875950000|2022-03-21 15:19:10|2451.54|2451.54|2451.31|2451.31|2451.54|2451.54|2451.31|2451.31|0
1647875960000|2022-03-21 15:19:20|2451.7|2451.7|2451.7|2451.7|2451.7|2451.7|2451.7|2451.7|0
1647875970000|2022-03-21 15:19:30|2451.57|2451.57|2451.89|2451.89|2451.89|2451.89|2451.57|2451.57|0
1647875980000|2022-03-21 15:19:40|2451.77|2451.77|2451.77|2451.77|2451.89|2451.89|2451.77|2451.77|0
1647876000000|2022-03-21 15:20:00|2451.7|2451.7|2451.39|2451.39|2451.7|2451.7|2451.39|2451.39|0
1647876010000|2022-03-21 15:20:10|2451.26|2451.26|2451.26|2451.26|2451.26|2451.26|2451.26|2451.26|0
1647876020000|2022-03-21 15:20:20|2450.95|2450.95|2451.25|2451.25|2451.25|2451.25|2450.95|2450.95|0
1647876030000|2022-03-21 15:20:30|2451.31|2451.31|2451.44|2451.44|2451.44|2451.44|2451.31|2451.31|0
1647876040000|2022-03-21 15:20:40|2451.67|2451.67|2452.15|2452.15|2452.15|2452.15|2451.67|2451.67|0
1647876050000|2022-03-21 15:20:50|2452.22|2452.22|2452.39|2452.39|2452.39|2452.39|2452.22|2452.22|0
1647876060000|2022-03-21 15:21:00|2452.47|2452.47|2452.59|2452.59|2452.59|2452.59|2452.47|2452.47|0
1647876070000|2022-03-21 15:21:10|2452.65|2452.65|2452.45|2452.45|2452.68|2452.68|2452.45|2452.45|0
1647876080000|2022-03-21 15:21:20|2452.38|2452.38|2452.07|2452.07|2452.38|2452.38|2452.07|2452.07|0
1647876090000|2022-03-21 15:21:30|2452.15|2452.15|2452.27|2452.27|2452.27|2452.27|2452.09|2452.09|0
1647876100000|2022-03-21 15:21:40|2452.35|2452.35|2452.65|2452.65|2452.65|2452.65|2452.35|2452.35|0
1647876110000|2022-03-21 15:21:50|2452.73|2452.73|2453.53|2453.53|2453.53|2453.53|2452.73|2452.73|0
1647876120000|2022-03-21 15:22:00|2453.57|2453.57|2453.34|2453.34|2453.57|2453.57|2453.34|2453.34|0
1647876140000|2022-03-21 15:22:20|2453.45|2453.45|2453.69|2453.69|2453.69|2453.69|2453.45|2453.45|0
1647876150000|2022-03-21 15:22:30|2453.57|2453.57|2453.38|2453.38|2453.57|2453.57|2453.38|2453.38|0
1647876170000|2022-03-21 15:22:50|2453.32|2453.32|2453.48|2453.48|2453.48|2453.48|2453.06|2453.06|0
1647876180000|2022-03-21 15:23:00|2453.56|2453.56|2453.34|2453.34|2453.59|2453.59|2453.34|2453.34|0
1647876190000|2022-03-21 15:23:10|2453.45|2453.45|2453.75|2453.75|2453.75|2453.75|2453.45|2453.45|0
1647876200000|2022-03-21 15:23:20|2453.91|2453.91|2454.13|2454.13|2454.13|2454.13|2453.91|2453.91|0
1647876210000|2022-03-21 15:23:30|2454.19|2454.19|2454.46|2454.46|2454.46|2454.46|2454.19|2454.19|0
1647876220000|2022-03-21 15:23:40|2454.59|2454.59|2454.63|2454.63|2454.63|2454.63|2454.59|2454.59|0
1647876230000|2022-03-21 15:23:50|2454.76|2454.76|2455.08|2455.08|2455.08|2455.08|2454.76|2454.76|0
1647876240000|2022-03-21 15:24:00|2455.47|2455.47|2455.31|2455.31|2455.47|2455.47|2455.31|2455.31|0
1647876250000|2022-03-21 15:24:10|2455.04|2455.04|2454.97|2454.97|2455.04|2455.04|2454.97|2454.97|0
1647876260000|2022-03-21 15:24:20|2455.12|2455.12|2456.05|2456.05|2456.31|2456.31|2455.12|2455.12|0
1647876270000|2022-03-21 15:24:30|2455.98|2455.98|2455.75|2455.75|2455.98|2455.98|2455.75|2455.75|0
1647876280000|2022-03-21 15:24:40|2455.61|2455.61|2455.61|2455.61|2455.61|2455.61|2455.61|2455.61|0
1647876290000|2022-03-21 15:24:50|2455.68|2455.68|2455.68|2455.68|2455.68|2455.68|2455.68|2455.68|0
1647876300000|2022-03-21 15:25:00|2455.37|2455.37|2455.51|2455.51|2455.51|2455.51|2455.25|2455.25|0
1647876310000|2022-03-21 15:25:10|2455.69|2455.69|2455.49|2455.49|2455.85|2455.85|2455.49|2455.49|0
1647876330000|2022-03-21 15:25:30|2455.56|2455.56|2455.71|2455.71|2455.71|2455.71|2455.56|2455.56|0
1647876340000|2022-03-21 15:25:40|2456.22|2456.22|2456.09|2456.09|2456.22|2456.22|2456.09|2456.09|0
1647876350000|2022-03-21 15:25:50|2455.96|2455.96|2455.83|2455.83|2455.96|2455.96|2455.83|2455.83|0
1647876360000|2022-03-21 15:26:00|2455.67|2455.67|2455.35|2455.35|2455.67|2455.67|2455.35|2455.35|0
1647876370000|2022-03-21 15:26:10|2455.29|2455.29|2455.29|2455.29|2455.29|2455.29|2455.29|2455.29|0
1647876380000|2022-03-21 15:26:20|2455.13|2455.13|2454.93|2454.93|2455.13|2455.13|2454.93|2454.93|0
1647876400000|2022-03-21 15:26:40|2455.05|2455.05|2455.05|2455.05|2455.05|2455.05|2455.05|2455.05|0
1647876410000|2022-03-21 15:26:50|2455.57|2455.57|2455.29|2455.29|2455.57|2455.57|2455.29|2455.29|0
1647876430000|2022-03-21 15:27:10|2455.23|2455.23|2454.99|2454.99|2455.23|2455.23|2454.99|2454.99|0
1647876450000|2022-03-21 15:27:30|2455.06|2455.06|2455.06|2455.06|2455.06|2455.06|2455.06|2455.06|0
1647876460000|2022-03-21 15:27:40|2455.1|2455.1|2455.1|2455.1|2455.1|2455.1|2455.1|2455.1|0
1647876470000|2022-03-21 15:27:50|2455.22|2455.22|2455.25|2455.25|2455.41|2455.41|2455.22|2455.22|0
1647876480000|2022-03-21 15:28:00|2455.19|2455.19|2455.31|2455.31|2455.31|2455.31|2455.19|2455.19|0
1647876490000|2022-03-21 15:28:10|2455.4|2455.4|2455.43|2455.43|2455.43|2455.43|2455.4|2455.4|0
1647876510000|2022-03-21 15:28:30|2455.46|2455.46|2455.53|2455.53|2455.53|2455.53|2455.46|2455.46|0
1647876520000|2022-03-21 15:28:40|2455.57|2455.57|2455.39|2455.39|2455.57|2455.57|2455.39|2455.39|0
1647876530000|2022-03-21 15:28:50|2455.33|2455.33|2455.79|2455.79|2455.79|2455.79|2455.33|2455.33|0
1647876540000|2022-03-21 15:29:00|2455.91|2455.91|2456.13|2456.13|2456.13|2456.13|2455.91|2455.91|0
1647876550000|2022-03-21 15:29:10|2456.17|2456.17|2456.36|2456.36|2456.36|2456.36|2456.17|2456.17|0
1647876560000|2022-03-21 15:29:20|2456.28|2456.28|2455.87|2455.87|2456.28|2456.28|2455.87|2455.87|0
1647876570000|2022-03-21 15:29:30|2455.76|2455.76|2455.76|2455.76|2455.76|2455.76|2455.76|2455.76|0
1647876600000|2022-03-21 15:30:00|2455.64|2455.64|2455.99|2455.99|2455.99|2455.99|2455.64|2455.64|0
1647876610000|2022-03-21 15:30:10|2455.94|2455.94|2455.94|2455.94|2455.94|2455.94|2455.94|2455.94|0
1647876620000|2022-03-21 15:30:20|2455.78|2455.78|2455.78|2455.78|2455.78|2455.78|2455.78|2455.78|0
1647876650000|2022-03-21 15:30:50|2455.62|2455.62|2455.53|2455.53|2455.62|2455.62|2455.41|2455.41|0
1647876660000|2022-03-21 15:31:00|2455.46|2455.46|2455.3|2455.3|2455.46|2455.46|2455.07|2455.07|0
1647876670000|2022-03-21 15:31:10|2455.42|2455.42|2456.39|2456.39|2456.39|2456.39|2455.42|2455.42|0
1647876680000|2022-03-21 15:31:20|2456.52|2456.52|2456.93|2456.93|2456.93|2456.93|2456.52|2456.52|0
1647876690000|2022-03-21 15:31:30|2456.97|2456.97|2457.09|2457.09|2457.35|2457.35|2456.97|2456.97|0
1647876710000|2022-03-21 15:31:50|2457.15|2457.15|2457.15|2457.15|2457.15|2457.15|2457.15|2457.15|0
1647876720000|2022-03-21 15:32:00|2457.21|2457.21|2457.21|2457.21|2457.21|2457.21|2457.21|2457.21|0
1647876730000|2022-03-21 15:32:10|2457.08|2457.08|2456.8|2456.8|2457.08|2457.08|2456.8|2456.8|0
1647876750000|2022-03-21 15:32:30|2456.72|2456.72|2456.72|2456.72|2456.72|2456.72|2456.72|2456.72|0
1647876760000|2022-03-21 15:32:40|2456.58|2456.58|2456.35|2456.35|2456.58|2456.58|2456.35|2456.35|0
1647876770000|2022-03-21 15:32:50|2456.46|2456.46|2456.46|2456.46|2456.46|2456.46|2456.46|2456.46|0
1647876780000|2022-03-21 15:33:00|2456.33|2456.33|2456.69|2456.69|2456.69|2456.69|2456.33|2456.33|0
1647876800000|2022-03-21 15:33:20|2456.57|2456.57|2456.5|2456.5|2456.57|2456.57|2456.5|2456.5|0
1647876810000|2022-03-21 15:33:30|2456.58|2456.58|2456.66|2456.66|2456.73|2456.73|2456.58|2456.58|0
1647876830000|2022-03-21 15:33:50|2456.72|2456.72|2456.72|2456.72|2456.72|2456.72|2456.72|2456.72|0
1647876840000|2022-03-21 15:34:00|2456.56|2456.56|2455.81|2455.81|2456.56|2456.56|2455.81|2455.81|0
1647876850000|2022-03-21 15:34:10|2455.93|2455.93|2455.74|2455.74|2455.93|2455.93|2455.59|2455.59|0
1647876870000|2022-03-21 15:34:30|2455.9|2455.9|2456.05|2456.05|2456.23|2456.23|2455.9|2455.9|0
1647876880000|2022-03-21 15:34:40|2456.19|2456.19|2456.53|2456.53|2456.53|2456.53|2455.89|2455.89|0
1647876890000|2022-03-21 15:34:50|2456.65|2456.65|2456.77|2456.77|2456.77|2456.77|2456.65|2456.65|0
1647876910000|2022-03-21 15:35:10|2456.83|2456.83|2456.59|2456.59|2456.97|2456.97|2456.59|2456.59|0
1647876920000|2022-03-21 15:35:20|2456.43|2456.43|2456.45|2456.45|2456.57|2456.57|2456.43|2456.43|0
1647876930000|2022-03-21 15:35:30|2456.38|2456.38|2455.54|2455.54|2456.38|2456.38|2455.54|2455.54|0
1647876940000|2022-03-21 15:35:40|2455.69|2455.69|2455.42|2455.42|2455.69|2455.69|2455.42|2455.42|0
1647876950000|2022-03-21 15:35:50|2455.26|2455.26|2454.77|2454.77|2455.26|2455.26|2454.77|2454.77|0
1647876960000|2022-03-21 15:36:00|2454.7|2454.7|2454.47|2454.47|2454.7|2454.7|2454.47|2454.47|0
1647876970000|2022-03-21 15:36:10|2454.4|2454.4|2454.54|2454.54|2454.54|2454.54|2454.29|2454.29|0
1647876980000|2022-03-21 15:36:20|2454.48|2454.48|2454.48|2454.48|2454.48|2454.48|2454.48|2454.48|0
1647876990000|2022-03-21 15:36:30|2454.32|2454.32|2454.32|2454.32|2454.32|2454.32|2454.32|2454.32|0
1647877000000|2022-03-21 15:36:40|2454.16|2454.16|2454.43|2454.43|2454.43|2454.43|2454.16|2454.16|0
1647877010000|2022-03-21 15:36:50|2454.51|2454.51|2455.44|2455.44|2455.83|2455.83|2454.51|2454.51|0
1647877020000|2022-03-21 15:37:00|2455.52|2455.52|2455.44|2455.44|2455.78|2455.78|2455.4|2455.4|0
1647877040000|2022-03-21 15:37:20|2455.59|2455.59|2456.01|2456.01|2456.01|2456.01|2455.59|2455.59|0
1647877050000|2022-03-21 15:37:30|2456.08|2456.08|2456.86|2456.86|2456.86|2456.86|2456.05|2456.05|0
1647877060000|2022-03-21 15:37:40|2456.99|2456.99|2456.66|2456.66|2456.99|2456.99|2456.66|2456.66|0
1647877100000|2022-03-21 15:38:20|2456.62|2456.62|2456.62|2456.62|2456.62|2456.62|2456.62|2456.62|0
1647877110000|2022-03-21 15:38:30|2456.68|2456.68|2456.68|2456.68|2456.68|2456.68|2456.68|2456.68|0
1647877120000|2022-03-21 15:38:40|2456.83|2456.83|2457.55|2457.55|2457.55|2457.55|2456.83|2456.83|0
1647877130000|2022-03-21 15:38:50|2457.47|2457.47|2458.04|2458.04|2458.04|2458.04|2457.47|2457.47|0
1647877140000|2022-03-21 15:39:00|2458.16|2458.16|2458.04|2458.04|2458.16|2458.16|2458.04|2458.04|0
1647877150000|2022-03-21 15:39:10|2457.89|2457.89|2457.96|2457.96|2457.96|2457.96|2457.89|2457.89|0
1647877160000|2022-03-21 15:39:20|2457.8|2457.8|2457.8|2457.8|2457.8|2457.8|2457.8|2457.8|0
1647877190000|2022-03-21 15:39:50|2457.87|2457.87|2457.87|2457.87|2457.87|2457.87|2457.87|2457.87|0
1647877200000|2022-03-21 15:40:00|2458.22|2458.22|2458.34|2458.34|2458.51|2458.51|2458.22|2458.22|0
1647877210000|2022-03-21 15:40:10|2458.18|2458.18|2458.18|2458.18|2458.18|2458.18|2458.18|2458.18|0
1647877220000|2022-03-21 15:40:20|2458.05|2458.05|2457.95|2457.95|2458.05|2458.05|2457.95|2457.95|0
1647877240000|2022-03-21 15:40:40|2458|2458|2458|2458|2458|2458|2458|2458|0
1647877260000|2022-03-21 15:41:00|2458.13|2458.13|2458.12|2458.12|2458.13|2458.13|2458.01|2458.01|0
1647877270000|2022-03-21 15:41:10|2458.6|2458.6|2458.99|2458.99|2458.99|2458.99|2458.6|2458.6|0
1647877280000|2022-03-21 15:41:20|2458.74|2458.74|2458.8|2458.8|2458.8|2458.8|2458.74|2458.74|0
1647877290000|2022-03-21 15:41:30|2458.64|2458.64|2458.64|2458.64|2458.64|2458.64|2458.64|2458.64|0
1647877300000|2022-03-21 15:41:40|2459.02|2459.02|2458.98|2458.98|2459.16|2459.16|2458.98|2458.98|0
1647877310000|2022-03-21 15:41:50|2459.2|2459.2|2459.2|2459.2|2459.2|2459.2|2459.2|2459.2|0
1647877330000|2022-03-21 15:42:10|2459.12|2459.12|2459.2|2459.2|2459.2|2459.2|2459.12|2459.12|0
1647877340000|2022-03-21 15:42:20|2458.94|2458.94|2458.94|2458.94|2458.94|2458.94|2458.94|2458.94|0
1647877350000|2022-03-21 15:42:30|2459.05|2459.05|2458.96|2458.96|2459.12|2459.12|2458.96|2458.96|0
1647877360000|2022-03-21 15:42:40|2458.76|2458.76|2458.88|2458.88|2458.88|2458.88|2458.76|2458.76|0
1647877370000|2022-03-21 15:42:50|2458.75|2458.75|2458.74|2458.74|2458.75|2458.75|2458.62|2458.62|0
1647877380000|2022-03-21 15:43:00|2458.9|2458.9|2459.02|2459.02|2459.02|2459.02|2458.9|2458.9|0
1647877400000|2022-03-21 15:43:20|2459.24|2459.24|2459.24|2459.24|2459.24|2459.24|2459.24|2459.24|0
1647877410000|2022-03-21 15:43:30|2459.37|2459.37|2459.16|2459.16|2459.37|2459.37|2459.16|2459.16|0
1647877420000|2022-03-21 15:43:40|2458.94|2458.94|2458.81|2458.81|2458.94|2458.94|2458.81|2458.81|0
1647877430000|2022-03-21 15:43:50|2458.69|2458.69|2458.51|2458.51|2458.77|2458.77|2458.51|2458.51|0
1647877440000|2022-03-21 15:44:00|2458.55|2458.55|2458.29|2458.29|2458.55|2458.55|2458.29|2458.29|0
1647877460000|2022-03-21 15:44:20|2458.16|2458.16|2458.05|2458.05|2458.16|2458.16|2458.05|2458.05|0
1647877470000|2022-03-21 15:44:30|2457.93|2457.93|2457.68|2457.68|2457.93|2457.93|2457.59|2457.59|0
1647877480000|2022-03-21 15:44:40|2457.6|2457.6|2457.6|2457.6|2457.6|2457.6|2457.6|2457.6|0
1647877490000|2022-03-21 15:44:50|2457.34|2457.34|2457.23|2457.23|2457.34|2457.34|2457.23|2457.23|0
1647877500000|2022-03-21 15:45:00|2457.07|2457.07|2457.14|2457.14|2457.14|2457.14|2457.07|2457.07|0
1647877510000|2022-03-21 15:45:10|2457.3|2457.3|2457.56|2457.56|2457.56|2457.56|2457.3|2457.3|0
1647877540000|2022-03-21 15:45:40|2457.48|2457.48|2457.48|2457.48|2457.48|2457.48|2457.48|2457.48|0
1647877550000|2022-03-21 15:45:50|2457.56|2457.56|2457.56|2457.56|2457.56|2457.56|2457.56|2457.56|0
1647877560000|2022-03-21 15:46:00|2457.71|2457.71|2458.18|2458.18|2458.18|2458.18|2457.66|2457.66|0
1647877580000|2022-03-21 15:46:20|2458.32|2458.32|2458.32|2458.32|2458.32|2458.32|2458.32|2458.32|0
1647877610000|2022-03-21 15:46:50|2458.25|2458.25|2458.25|2458.25|2458.25|2458.25|2458.25|2458.25|0
1647877620000|2022-03-21 15:47:00|2459.04|2459.04|2459.16|2459.16|2459.16|2459.16|2459.04|2459.04|0
1647877630000|2022-03-21 15:47:10|2459|2459|2459.04|2459.04|2459.04|2459.04|2459|2459|0
1647877640000|2022-03-21 15:47:20|2458.98|2458.98|2458.98|2458.98|2458.98|2458.98|2458.98|2458.98|0
1647877650000|2022-03-21 15:47:30|2458.86|2458.86|2458.88|2458.88|2458.95|2458.95|2458.82|2458.82|0
1647877660000|2022-03-21 15:47:40|2458.95|2458.95|2458.71|2458.71|2458.95|2458.95|2458.71|2458.71|0
1647877670000|2022-03-21 15:47:50|2458.89|2458.89|2459.13|2459.13|2459.13|2459.13|2458.77|2458.77|0
1647877690000|2022-03-21 15:48:10|2459.19|2459.19|2459.02|2459.02|2459.19|2459.19|2459.02|2459.02|0
1647877700000|2022-03-21 15:48:20|2458.89|2458.89|2458.5|2458.5|2458.89|2458.89|2458.5|2458.5|0
1647877720000|2022-03-21 15:48:40|2458.44|2458.44|2458.5|2458.5|2458.5|2458.5|2458.44|2458.44|0
1647877730000|2022-03-21 15:48:50|2458.37|2458.37|2458.37|2458.37|2458.37|2458.37|2458.37|2458.37|0
1647877750000|2022-03-21 15:49:10|2458.05|2458.05|2458.04|2458.04|2458.05|2458.05|2457.89|2457.89|0
1647877760000|2022-03-21 15:49:20|2457.96|2457.96|2457.53|2457.53|2457.96|2457.96|2457.53|2457.53|0
1647877770000|2022-03-21 15:49:30|2457.35|2457.35|2457.15|2457.15|2457.47|2457.47|2457.15|2457.15|0
1647877780000|2022-03-21 15:49:40|2456.59|2456.59|2456.38|2456.38|2456.59|2456.59|2456.38|2456.38|0
1647877790000|2022-03-21 15:49:50|2456.3|2456.3|2456.24|2456.24|2456.3|2456.3|2456.24|2456.24|0
1647877810000|2022-03-21 15:50:10|2455.98|2455.98|2455.77|2455.77|2455.98|2455.98|2455.7|2455.7|0
1647877840000|2022-03-21 15:50:40|2455.71|2455.71|2455.38|2455.38|2455.71|2455.71|2455.38|2455.38|0
1647877850000|2022-03-21 15:50:50|2455.27|2455.27|2455.32|2455.32|2455.4|2455.4|2455.27|2455.27|0
1647877860000|2022-03-21 15:51:00|2455.45|2455.45|2455.63|2455.63|2455.63|2455.63|2455.45|2455.45|0
1647877870000|2022-03-21 15:51:10|2455.57|2455.57|2455.69|2455.69|2455.69|2455.69|2455.57|2455.57|0
1647877880000|2022-03-21 15:51:20|2455.61|2455.61|2455.61|2455.61|2455.61|2455.61|2455.61|2455.61|0
1647877890000|2022-03-21 15:51:30|2455.74|2455.74|2455.62|2455.62|2455.74|2455.74|2455.62|2455.62|0
1647877900000|2022-03-21 15:51:40|2455.75|2455.75|2456.01|2456.01|2456.01|2456.01|2455.75|2455.75|0
1647877910000|2022-03-21 15:51:50|2456.25|2456.25|2456.68|2456.68|2456.68|2456.68|2456.25|2456.25|0
1647877940000|2022-03-21 15:52:20|2456.84|2456.84|2457.59|2457.59|2457.59|2457.59|2456.84|2456.84|0
1647877950000|2022-03-21 15:52:30|2457.82|2457.82|2458.05|2458.05|2458.05|2458.05|2457.82|2457.82|0
1647877960000|2022-03-21 15:52:40|2458.02|2458.02|2458.08|2458.08|2458.08|2458.08|2458.02|2458.02|0
1647877970000|2022-03-21 15:52:50|2458.24|2458.24|2458.33|2458.33|2458.4|2458.4|2458.24|2458.24|0
1647877980000|2022-03-21 15:53:00|2458.46|2458.46|2458.77|2458.77|2458.77|2458.77|2458.46|2458.46|0
1647877990000|2022-03-21 15:53:10|2458.91|2458.91|2459.29|2459.29|2459.29|2459.29|2458.91|2458.91|0
1647878000000|2022-03-21 15:53:20|2459.33|2459.33|2459.44|2459.44|2459.44|2459.44|2459.33|2459.33|0
1647878010000|2022-03-21 15:53:30|2459.75|2459.75|2459.75|2459.75|2459.75|2459.75|2459.75|2459.75|0
1647878040000|2022-03-21 15:54:00|2459.62|2459.62|2459.62|2459.62|2459.62|2459.62|2459.62|2459.62|0
1647878050000|2022-03-21 15:54:10|2459.7|2459.7|2460.62|2460.62|2460.62|2460.62|2459.7|2459.7|0
1647878060000|2022-03-21 15:54:20|2460.85|2460.85|2460.81|2460.81|2460.89|2460.89|2460.79|2460.79|0
1647878070000|2022-03-21 15:54:30|2460.68|2460.68|2460.51|2460.51|2460.68|2460.68|2460.45|2460.45|0
1647878080000|2022-03-21 15:54:40|2460.59|2460.59|2460.99|2460.99|2460.99|2460.99|2460.59|2460.59|0
1647878100000|2022-03-21 15:55:00|2460.84|2460.84|2459.94|2459.94|2460.92|2460.92|2459.94|2459.94|0
1647878110000|2022-03-21 15:55:10|2459.86|2459.86|2459.79|2459.79|2459.86|2459.86|2459.79|2459.79|0
1647878120000|2022-03-21 15:55:20|2459.67|2459.67|2459.43|2459.43|2459.67|2459.67|2459.43|2459.43|0
1647878130000|2022-03-21 15:55:30|2459.35|2459.35|2459.25|2459.25|2459.35|2459.35|2459.25|2459.25|0
1647878140000|2022-03-21 15:55:40|2459.2|2459.2|2459.19|2459.19|2459.2|2459.2|2459.13|2459.13|0
1647878150000|2022-03-21 15:55:50|2459.25|2459.25|2459.25|2459.25|2459.25|2459.25|2459.25|2459.25|0
1647878160000|2022-03-21 15:56:00|2459.12|2459.12|2459.26|2459.26|2459.26|2459.26|2459.12|2459.12|0
1647878180000|2022-03-21 15:56:20|2459.12|2459.12|2459.12|2459.12|2459.12|2459.12|2459.12|2459.12|0
1647878190000|2022-03-21 15:56:30|2459.11|2459.11|2459.08|2459.08|2459.11|2459.11|2459.08|2459.08|0
1647878200000|2022-03-21 15:56:40|2459.22|2459.22|2459.23|2459.23|2459.29|2459.29|2459.22|2459.22|0
1647878220000|2022-03-21 15:57:00|2459.16|2459.16|2459.16|2459.16|2459.16|2459.16|2459.16|2459.16|0
1647878240000|2022-03-21 15:57:20|2459.63|2459.63|2460.63|2460.63|2460.63|2460.63|2459.63|2459.63|0
1647878250000|2022-03-21 15:57:30|2460.52|2460.52|2460.75|2460.75|2460.75|2460.75|2460.52|2460.52|0
1647878260000|2022-03-21 15:57:40|2460.62|2460.62|2460.52|2460.52|2460.76|2460.76|2460.44|2460.44|0
1647878270000|2022-03-21 15:57:50|2460.41|2460.41|2460.41|2460.41|2460.41|2460.41|2460.41|2460.41|0
1647878280000|2022-03-21 15:58:00|2460.47|2460.47|2460.18|2460.18|2460.47|2460.47|2460.18|2460.18|0
1647878290000|2022-03-21 15:58:10|2460.44|2460.44|2460.44|2460.44|2460.44|2460.44|2460.44|2460.44|0
1647878300000|2022-03-21 15:58:20|2460.37|2460.37|2460.41|2460.41|2460.44|2460.44|2460.37|2460.37|0
1647878310000|2022-03-21 15:58:30|2460.34|2460.34|2460.47|2460.47|2460.47|2460.47|2460.34|2460.34|0
1647878330000|2022-03-21 15:58:50|2460.39|2460.39|2460.44|2460.44|2460.44|2460.44|2460.23|2460.23|0
1647878340000|2022-03-21 15:59:00|2460.18|2460.18|2459.79|2459.79|2460.18|2460.18|2459.79|2459.79|0
1647878350000|2022-03-21 15:59:10|2459.73|2459.73|2459.62|2459.62|2459.73|2459.73|2459.62|2459.62|0
1647878360000|2022-03-21 15:59:20|2459.85|2459.85|2459.85|2459.85|2459.85|2459.85|2459.85|2459.85|0
1647878370000|2022-03-21 15:59:30|2459.73|2459.73|2459.64|2459.64|2459.73|2459.73|2459.64|2459.64|0
1647878380000|2022-03-21 15:59:40|2459.32|2459.32|2459.48|2459.48|2459.48|2459.48|2459.25|2459.25|0
1647878390000|2022-03-21 15:59:50|2459.4|2459.4|2459.55|2459.55|2459.71|2459.71|2459.29|2459.29|0
1647878400000|2022-03-21 16:00:00|2459.62|2459.62|2459.31|2459.31|2459.62|2459.62|2459.31|2459.31|0
1647878410000|2022-03-21 16:00:10|2459.44|2459.44|2459.44|2459.44|2459.44|2459.44|2459.44|2459.44|0
1647878420000|2022-03-21 16:00:20|2459.36|2459.36|2459.2|2459.2|2459.36|2459.36|2459.2|2459.2|0
1647878430000|2022-03-21 16:00:30|2459.13|2459.13|2459.02|2459.02|2459.13|2459.13|2458.97|2458.97|0
1647878440000|2022-03-21 16:00:40|2458.86|2458.86|2458.86|2458.86|2458.86|2458.86|2458.86|2458.86|0
1647878450000|2022-03-21 16:00:50|2458.47|2458.47|2457.67|2457.67|2458.47|2458.47|2457.67|2457.67|0
1647878460000|2022-03-21 16:01:00|2457.59|2457.59|2457.69|2457.69|2457.81|2457.81|2457.44|2457.44|0
1647878470000|2022-03-21 16:01:10|2457.85|2457.85|2458.14|2458.14|2458.14|2458.14|2457.85|2457.85|0
1647878480000|2022-03-21 16:01:20|2458.07|2458.07|2457.88|2457.88|2458.14|2458.14|2457.88|2457.88|0
1647878490000|2022-03-21 16:01:30|2457.83|2457.83|2457.76|2457.76|2457.83|2457.83|2457.76|2457.76|0
1647878500000|2022-03-21 16:01:40|2458.92|2458.92|2458.28|2458.28|2458.92|2458.92|2458.28|2458.28|0
1647878510000|2022-03-21 16:01:50|2458.15|2458.15|2458.1|2458.1|2458.15|2458.15|2458.1|2458.1|0
1647878520000|2022-03-21 16:02:00|2458.33|2458.33|2457.9|2457.9|2458.33|2458.33|2457.9|2457.9|0
1647878530000|2022-03-21 16:02:10|2457.98|2457.98|2456.81|2456.81|2457.98|2457.98|2456.81|2456.81|0
1647878540000|2022-03-21 16:02:20|2456.73|2456.73|2456.89|2456.89|2456.89|2456.89|2456.73|2456.73|0
1647878550000|2022-03-21 16:02:30|2456.93|2456.93|2456.93|2456.93|2456.93|2456.93|2456.93|2456.93|0
1647878560000|2022-03-21 16:02:40|2456.86|2456.86|2457.16|2457.16|2457.16|2457.16|2456.86|2456.86|0
1647878570000|2022-03-21 16:02:50|2457.32|2457.32|2457.56|2457.56|2457.56|2457.56|2457.2|2457.2|0
1647878580000|2022-03-21 16:03:00|2457.5|2457.5|2457.5|2457.5|2457.5|2457.5|2457.5|2457.5|0
1647878590000|2022-03-21 16:03:10|2457.57|2457.57|2457.69|2457.69|2457.69|2457.69|2457.57|2457.57|0
1647878600000|2022-03-21 16:03:20|2457.76|2457.76|2458.32|2458.32|2458.32|2458.32|2457.76|2457.76|0
1647878610000|2022-03-21 16:03:30|2458.44|2458.44|2458.44|2458.44|2458.44|2458.44|2458.44|2458.44|0
1647878620000|2022-03-21 16:03:40|2458.55|2458.55|2458.55|2458.55|2458.55|2458.55|2458.55|2458.55|0
1647878630000|2022-03-21 16:03:50|2458.77|2458.77|2459.08|2459.08|2459.08|2459.08|2458.77|2458.77|0
1647878640000|2022-03-21 16:04:00|2459.03|2459.03|2458.98|2458.98|2459.03|2459.03|2458.98|2458.98|0
1647878650000|2022-03-21 16:04:10|2459.06|2459.06|2458.9|2458.9|2459.06|2459.06|2458.9|2458.9|0
1647878660000|2022-03-21 16:04:20|2459.04|2459.04|2459.16|2459.16|2459.16|2459.16|2459.04|2459.04|0
1647878670000|2022-03-21 16:04:30|2459.29|2459.29|2459.21|2459.21|2459.29|2459.29|2459.16|2459.16|0
1647878680000|2022-03-21 16:04:40|2459.09|2459.09|2458.96|2458.96|2459.09|2459.09|2458.96|2458.96|0
1647878700000|2022-03-21 16:05:00|2458.84|2458.84|2458.35|2458.35|2458.91|2458.91|2458.35|2458.35|0
1647878720000|2022-03-21 16:05:20|2458.19|2458.19|2458.19|2458.19|2458.19|2458.19|2458.19|2458.19|0
1647878730000|2022-03-21 16:05:30|2458.04|2458.04|2457.71|2457.71|2458.04|2458.04|2457.71|2457.71|0
1647878740000|2022-03-21 16:05:40|2457.47|2457.47|2456.2|2456.2|2457.47|2457.47|2456.2|2456.2|0
1647878750000|2022-03-21 16:05:50|2456.13|2456.13|2456.06|2456.06|2456.13|2456.13|2456.06|2456.06|0
1647878760000|2022-03-21 16:06:00|2456.14|2456.14|2456.14|2456.14|2456.14|2456.14|2456.14|2456.14|0
1647878770000|2022-03-21 16:06:10|2456.08|2456.08|2456.43|2456.43|2456.43|2456.43|2456.08|2456.08|0
1647878780000|2022-03-21 16:06:20|2456.31|2456.31|2455.53|2455.53|2456.31|2456.31|2455.53|2455.53|0
1647878790000|2022-03-21 16:06:30|2455.71|2455.71|2455.71|2455.71|2455.71|2455.71|2455.71|2455.71|0
1647878800000|2022-03-21 16:06:40|2455.55|2455.55|2455.96|2455.96|2455.96|2455.96|2455.48|2455.48|0
1647878810000|2022-03-21 16:06:50|2455.82|2455.82|2455.54|2455.54|2455.82|2455.82|2455.5|2455.5|0
1647878820000|2022-03-21 16:07:00|2455.61|2455.61|2455.45|2455.45|2455.61|2455.61|2455.45|2455.45|0
1647878830000|2022-03-21 16:07:10|2455.49|2455.49|2455.49|2455.49|2455.49|2455.49|2455.49|2455.49|0
1647878840000|2022-03-21 16:07:20|2455.56|2455.56|2456.01|2456.01|2456.01|2456.01|2455.56|2455.56|0
1647878850000|2022-03-21 16:07:30|2455.85|2455.85|2455.99|2455.99|2455.99|2455.99|2455.85|2455.85|0
1647878860000|2022-03-21 16:07:40|2456.31|2456.31|2456.31|2456.31|2456.31|2456.31|2456.31|2456.31|0
1647878870000|2022-03-21 16:07:50|2456.2|2456.2|2456.2|2456.2|2456.2|2456.2|2456.2|2456.2|0
1647878880000|2022-03-21 16:08:00|2456.27|2456.27|2455.54|2455.54|2456.27|2456.27|2455.54|2455.54|0
1647878890000|2022-03-21 16:08:10|2455.43|2455.43|2455.84|2455.84|2455.84|2455.84|2455.43|2455.43|0
1647878900000|2022-03-21 16:08:20|2455.78|2455.78|2455.78|2455.78|2455.78|2455.78|2455.78|2455.78|0
1647878920000|2022-03-21 16:08:40|2455.71|2455.71|2455.68|2455.68|2455.71|2455.71|2455.68|2455.68|0
1647878950000|2022-03-21 16:09:10|2455.53|2455.53|2455.41|2455.41|2455.53|2455.53|2455.41|2455.41|0
1647878960000|2022-03-21 16:09:20|2455.34|2455.34|2455.34|2455.34|2455.34|2455.34|2455.34|2455.34|0
1647878970000|2022-03-21 16:09:30|2455.22|2455.22|2455.22|2455.22|2455.22|2455.22|2455.22|2455.22|0
1647878980000|2022-03-21 16:09:40|2455.06|2455.06|2454.92|2454.92|2455.06|2455.06|2454.92|2454.92|0
1647878990000|2022-03-21 16:09:50|2455|2455|2454.89|2454.89|2455|2455|2454.89|2454.89|0
1647879000000|2022-03-21 16:10:00|2454.83|2454.83|2454.83|2454.83|2454.83|2454.83|2454.83|2454.83|0
1647879010000|2022-03-21 16:10:10|2454.56|2454.56|2453.99|2453.99|2454.56|2454.56|2453.99|2453.99|0
1647879020000|2022-03-21 16:10:20|2453.83|2453.83|2453.83|2453.83|2453.83|2453.83|2453.83|2453.83|0
1647879030000|2022-03-21 16:10:30|2453.9|2453.9|2454.05|2454.05|2454.05|2454.05|2453.9|2453.9|0
1647879040000|2022-03-21 16:10:40|2454.17|2454.17|2454.29|2454.29|2454.29|2454.29|2454.17|2454.17|0
1647879050000|2022-03-21 16:10:50|2454.6|2454.6|2454.44|2454.44|2454.6|2454.6|2454.44|2454.44|0
1647879060000|2022-03-21 16:11:00|2454.52|2454.52|2454.9|2454.9|2454.9|2454.9|2454.52|2454.52|0
1647879070000|2022-03-21 16:11:10|2455.02|2455.02|2455.22|2455.22|2455.22|2455.22|2455.02|2455.02|0
1647879100000|2022-03-21 16:11:40|2455.19|2455.19|2455.25|2455.25|2455.25|2455.25|2455.19|2455.19|0
1647879110000|2022-03-21 16:11:50|2455.19|2455.19|2455.22|2455.22|2455.22|2455.22|2454.98|2454.98|0
1647879130000|2022-03-21 16:12:10|2455.41|2455.41|2455.48|2455.48|2455.48|2455.48|2455.41|2455.41|0
1647879140000|2022-03-21 16:12:20|2455.61|2455.61|2455.61|2455.61|2455.61|2455.61|2455.61|2455.61|0
1647879150000|2022-03-21 16:12:30|2455.73|2455.73|2455.73|2455.73|2455.73|2455.73|2455.73|2455.73|0
1647879160000|2022-03-21 16:12:40|2455.79|2455.79|2456.06|2456.06|2456.18|2456.18|2455.67|2455.67|0
1647879170000|2022-03-21 16:12:50|2456.19|2456.19|2456.44|2456.44|2456.51|2456.51|2456.19|2456.19|0
1647879180000|2022-03-21 16:13:00|2456.41|2456.41|2456.68|2456.68|2456.73|2456.73|2456.41|2456.41|0
1647879190000|2022-03-21 16:13:10|2456.8|2456.8|2456.92|2456.92|2456.92|2456.92|2456.8|2456.8|0
1647879200000|2022-03-21 16:13:20|2457.04|2457.04|2456.93|2456.93|2457.04|2457.04|2456.85|2456.85|0
1647879210000|2022-03-21 16:13:30|2456.61|2456.61|2456.61|2456.61|2456.61|2456.61|2456.61|2456.61|0
1647879230000|2022-03-21 16:13:50|2456.53|2456.53|2456.57|2456.57|2456.57|2456.57|2456.53|2456.53|0
1647879240000|2022-03-21 16:14:00|2456.62|2456.62|2456.58|2456.58|2456.7|2456.7|2456.57|2456.57|0
1647879250000|2022-03-21 16:14:10|2456.65|2456.65|2456.65|2456.65|2456.65|2456.65|2456.65|2456.65|0
1647879270000|2022-03-21 16:14:30|2457.03|2457.03|2457.32|2457.32|2457.32|2457.32|2457.03|2457.03|0
1647879280000|2022-03-21 16:14:40|2457.39|2457.39|2457.46|2457.46|2457.46|2457.46|2457.39|2457.39|0
1647879290000|2022-03-21 16:14:50|2457.52|2457.52|2457.52|2457.52|2457.52|2457.52|2457.52|2457.52|0
1647879300000|2022-03-21 16:15:00|2457.65|2457.65|2457.73|2457.73|2457.73|2457.73|2457.65|2457.65|0
1647879310000|2022-03-21 16:15:10|2457.82|2457.82|2457.82|2457.82|2457.82|2457.82|2457.82|2457.82|0
1647879320000|2022-03-21 16:15:20|2457.76|2457.76|2458.67|2458.67|2458.67|2458.67|2457.76|2457.76|0
1647879330000|2022-03-21 16:15:30|2458.56|2458.56|2458.39|2458.39|2458.79|2458.79|2458.39|2458.39|0
1647879340000|2022-03-21 16:15:40|2458.51|2458.51|2457.79|2457.79|2458.51|2458.51|2457.79|2457.79|0
1647879350000|2022-03-21 16:15:50|2457.71|2457.71|2457.48|2457.48|2457.71|2457.71|2457.48|2457.48|0
1647879360000|2022-03-21 16:16:00|2457.41|2457.41|2457.41|2457.41|2457.41|2457.41|2457.41|2457.41|0
1647879370000|2022-03-21 16:16:10|2457.72|2457.72|2457.74|2457.74|2458.11|2458.11|2457.72|2457.72|0
1647879390000|2022-03-21 16:16:30|2457.62|2457.62|2457.96|2457.96|2458.06|2458.06|2457.62|2457.62|0
1647879400000|2022-03-21 16:16:40|2458.03|2458.03|2457.96|2457.96|2458.07|2458.07|2457.96|2457.96|0
1647879420000|2022-03-21 16:17:00|2457.93|2457.93|2457.91|2457.91|2457.96|2457.96|2457.91|2457.91|0
1647879450000|2022-03-21 16:17:30|2457.97|2457.97|2457.97|2457.97|2458.13|2458.13|2457.97|2457.97|0
1647879460000|2022-03-21 16:17:40|2458.04|2458.04|2458.22|2458.22|2458.22|2458.22|2458.04|2458.04|0
1647879470000|2022-03-21 16:17:50|2458.15|2458.15|2458.15|2458.15|2458.15|2458.15|2458.15|2458.15|0
1647879480000|2022-03-21 16:18:00|2458.25|2458.25|2458.11|2458.11|2458.36|2458.36|2458.11|2458.11|0
1647879490000|2022-03-21 16:18:10|2458.18|2458.18|2458.24|2458.24|2458.24|2458.24|2458.18|2458.18|0
1647879500000|2022-03-21 16:18:20|2458.16|2458.16|2458.77|2458.77|2458.77|2458.77|2458.16|2458.16|0
1647879510000|2022-03-21 16:18:30|2458.89|2458.89|2458.89|2458.89|2458.89|2458.89|2458.89|2458.89|0
1647879520000|2022-03-21 16:18:40|2459.2|2459.2|2459.38|2459.38|2459.38|2459.38|2459.2|2459.2|0
1647879530000|2022-03-21 16:18:50|2459.26|2459.26|2459.53|2459.53|2459.53|2459.53|2459.26|2459.26|0
1647879540000|2022-03-21 16:19:00|2459.6|2459.6|2459.62|2459.62|2459.69|2459.69|2459.6|2459.6|0
1647879550000|2022-03-21 16:19:10|2459.78|2459.78|2459.78|2459.78|2459.78|2459.78|2459.78|2459.78|0
1647879560000|2022-03-21 16:19:20|2459.62|2459.62|2459.62|2459.62|2459.62|2459.62|2459.62|2459.62|0
1647879570000|2022-03-21 16:19:30|2459.7|2459.7|2459.82|2459.82|2459.82|2459.82|2459.7|2459.7|0
1647879580000|2022-03-21 16:19:40|2459.75|2459.75|2459.81|2459.81|2459.81|2459.81|2459.59|2459.59|0
1647879590000|2022-03-21 16:19:50|2459.69|2459.69|2459.9|2459.9|2459.97|2459.97|2459.69|2459.69|0
1647879600000|2022-03-21 16:20:00|2459.77|2459.77|2459.89|2459.89|2460.2|2460.2|2459.68|2459.68|0
1647879610000|2022-03-21 16:20:10|2460.01|2460.01|2460.22|2460.22|2460.33|2460.33|2460.01|2460.01|0
1647879620000|2022-03-21 16:20:20|2460.29|2460.29|2460.4|2460.4|2460.4|2460.4|2460.29|2460.29|0
1647879630000|2022-03-21 16:20:30|2460.48|2460.48|2460.51|2460.51|2460.51|2460.51|2460.48|2460.48|0
1647879640000|2022-03-21 16:20:40|2460.46|2460.46|2460.46|2460.46|2460.46|2460.46|2460.46|2460.46|0
1647879650000|2022-03-21 16:20:50|2460.21|2460.21|2459.9|2459.9|2460.21|2460.21|2459.9|2459.9|0
1647879660000|2022-03-21 16:21:00|2459.58|2459.58|2459.51|2459.51|2459.58|2459.58|2459.51|2459.51|0
1647879670000|2022-03-21 16:21:10|2459.43|2459.43|2459.43|2459.43|2459.43|2459.43|2459.43|2459.43|0
1647879680000|2022-03-21 16:21:20|2459.25|2459.25|2459.25|2459.25|2459.25|2459.25|2459.25|2459.25|0
1647879690000|2022-03-21 16:21:30|2459.17|2459.17|2459.22|2459.22|2459.38|2459.38|2459.17|2459.17|0
1647879700000|2022-03-21 16:21:40|2459.35|2459.35|2459.34|2459.34|2459.48|2459.48|2459.22|2459.22|0
1647879710000|2022-03-21 16:21:50|2459.42|2459.42|2459.55|2459.55|2459.55|2459.55|2459.42|2459.42|0
1647879720000|2022-03-21 16:22:00|2459.71|2459.71|2459.71|2459.71|2459.71|2459.71|2459.71|2459.71|0
1647879730000|2022-03-21 16:22:10|2459.59|2459.59|2459.68|2459.68|2459.68|2459.68|2459.56|2459.56|0
1647879740000|2022-03-21 16:22:20|2459.6|2459.6|2459.6|2459.6|2459.6|2459.6|2459.6|2459.6|0
1647879760000|2022-03-21 16:22:40|2459.34|2459.34|2459.34|2459.34|2459.34|2459.34|2459.34|2459.34|0
1647879770000|2022-03-21 16:22:50|2459.21|2459.21|2459.32|2459.32|2459.32|2459.32|2459.21|2459.21|0
1647879780000|2022-03-21 16:23:00|2459.39|2459.39|2459.46|2459.46|2459.46|2459.46|2459.39|2459.39|0
1647879790000|2022-03-21 16:23:10|2459.39|2459.39|2459.39|2459.39|2459.39|2459.39|2459.39|2459.39|0
1647879800000|2022-03-21 16:23:20|2459.19|2459.19|2458.45|2458.45|2459.19|2459.19|2458.45|2458.45|0
1647879820000|2022-03-21 16:23:40|2458.38|2458.38|2458.32|2458.32|2458.45|2458.45|2458.32|2458.32|0
1647879830000|2022-03-21 16:23:50|2458.25|2458.25|2458.19|2458.19|2458.25|2458.25|2458.19|2458.19|0
1647879850000|2022-03-21 16:24:10|2458.35|2458.35|2458.61|2458.61|2458.61|2458.61|2458.35|2458.35|0
1647879880000|2022-03-21 16:24:40|2458.49|2458.49|2458.49|2458.49|2458.49|2458.49|2458.49|2458.49|0
1647879890000|2022-03-21 16:24:50|2458.33|2458.33|2458.21|2458.21|2458.33|2458.33|2458.21|2458.21|0
1647879900000|2022-03-21 16:25:00|2458.18|2458.18|2458.39|2458.39|2458.39|2458.39|2458.18|2458.18|0
1647879910000|2022-03-21 16:25:10|2458.47|2458.47|2458.52|2458.52|2458.52|2458.52|2458.39|2458.39|0
1647879920000|2022-03-21 16:25:20|2458.59|2458.59|2458.78|2458.78|2458.85|2458.85|2458.59|2458.59|0
1647879930000|2022-03-21 16:25:30|2458.66|2458.66|2458.44|2458.44|2458.66|2458.66|2458.44|2458.44|0
1647879940000|2022-03-21 16:25:40|2458.33|2458.33|2458.43|2458.43|2458.43|2458.43|2458.17|2458.17|0
1647879950000|2022-03-21 16:25:50|2458.36|2458.36|2458.36|2458.36|2458.36|2458.36|2458.36|2458.36|0
1647879960000|2022-03-21 16:26:00|2458.33|2458.33|2458.33|2458.33|2458.33|2458.33|2458.26|2458.26|0
1647879970000|2022-03-21 16:26:10|2458.49|2458.49|2458.49|2458.49|2458.49|2458.49|2458.49|2458.49|0
1647879980000|2022-03-21 16:26:20|2458.42|2458.42|2458.42|2458.42|2458.42|2458.42|2458.42|2458.42|0
1647880000000|2022-03-21 16:26:40|2458.5|2458.5|2457.79|2457.79|2458.5|2458.5|2457.79|2457.79|0
1647880010000|2022-03-21 16:26:50|2457.67|2457.67|2457.84|2457.84|2457.84|2457.84|2457.47|2457.47|0
1647880020000|2022-03-21 16:27:00|2457.96|2457.96|2458.08|2458.08|2458.08|2458.08|2457.96|2457.96|0
1647880030000|2022-03-21 16:27:10|2458.14|2458.14|2458.61|2458.61|2458.61|2458.61|2458.14|2458.14|0
1647880040000|2022-03-21 16:27:20|2458.73|2458.73|2458.62|2458.62|2458.73|2458.73|2458.62|2458.62|0
1647880050000|2022-03-21 16:27:30|2458.5|2458.5|2458.5|2458.5|2458.5|2458.5|2458.5|2458.5|0
1647880060000|2022-03-21 16:27:40|2458.43|2458.43|2458.32|2458.32|2458.43|2458.43|2458.32|2458.32|0
1647880070000|2022-03-21 16:27:50|2458.25|2458.25|2458.25|2458.25|2458.25|2458.25|2458.25|2458.25|0
1647880080000|2022-03-21 16:28:00|2458.18|2458.18|2457.83|2457.83|2458.18|2458.18|2457.83|2457.83|0
1647880090000|2022-03-21 16:28:10|2457.98|2457.98|2458.33|2458.33|2458.33|2458.33|2457.98|2457.98|0
1647880100000|2022-03-21 16:28:20|2458.21|2458.21|2458.78|2458.78|2458.78|2458.78|2458.21|2458.21|0
1647880110000|2022-03-21 16:28:30|2458.66|2458.66|2459.05|2459.05|2459.05|2459.05|2458.58|2458.58|0
1647880120000|2022-03-21 16:28:40|2458.9|2458.9|2458.74|2458.74|2458.98|2458.98|2458.58|2458.58|0
1647880130000|2022-03-21 16:28:50|2458.77|2458.77|2458.83|2458.83|2458.83|2458.83|2458.72|2458.72|0
1647880140000|2022-03-21 16:29:00|2459.07|2459.07|2458.89|2458.89|2459.07|2459.07|2458.58|2458.58|0
1647880150000|2022-03-21 16:29:10|2458.94|2458.94|2459.32|2459.32|2459.32|2459.32|2458.81|2458.81|0
1647880160000|2022-03-21 16:29:20|2459.38|2459.38|2458.82|2458.82|2459.38|2459.38|2458.82|2458.82|0
1647880180000|2022-03-21 16:29:40|2459.2|2459.2|2459.43|2459.43|2459.5|2459.5|2459.06|2459.06|0
1647880190000|2022-03-21 16:29:50|2459.32|2459.32|2459.3|2459.3|2459.58|2459.58|2459.3|2459.3|0
1647936900000|2022-03-22 08:15:00|2460.66|2460.66|2463.2|2463.2|2463.33|2463.33|2460.66|2460.66|0
1647936910000|2022-03-22 08:15:10|2463.04|2463.04|2463.17|2463.17|2463.17|2463.17|2462.91|2462.91|0
1647936920000|2022-03-22 08:15:20|2461.89|2461.89|2461.89|2461.89|2461.89|2461.89|2461.89|2461.89|0
1647936930000|2022-03-22 08:15:30|2462.24|2462.24|2462.24|2462.24|2462.24|2462.24|2462.24|2462.24|0
1647936940000|2022-03-22 08:15:40|2462.38|2462.38|2464.91|2464.91|2464.91|2464.91|2462.38|2462.38|0
1647936950000|2022-03-22 08:15:50|2464.66|2464.66|2464.66|2464.66|2464.66|2464.66|2464.43|2464.43|0
1647936960000|2022-03-22 08:16:00|2464.54|2464.54|2465.38|2465.38|2465.44|2465.44|2464.54|2464.54|0
1647936970000|2022-03-22 08:16:10|2465.77|2465.77|2465.76|2465.76|2465.77|2465.77|2465.71|2465.71|0
1647936980000|2022-03-22 08:16:20|2466.05|2466.05|2466.05|2466.05|2466.05|2466.05|2466.05|2466.05|0
1647936990000|2022-03-22 08:16:30|2465.99|2465.99|2466.04|2466.04|2466.27|2466.27|2465.99|2465.99|0
1647937000000|2022-03-22 08:16:40|2466.23|2466.23|2466.23|2466.23|2466.23|2466.23|2466.1|2466.1|0
1647937020000|2022-03-22 08:17:00|2466.17|2466.17|2466.11|2466.11|2466.17|2466.17|2466.11|2466.11|0
1647937030000|2022-03-22 08:17:10|2465.9|2465.9|2466.22|2466.22|2466.53|2466.53|2465.9|2465.9|0
1647937040000|2022-03-22 08:17:20|2466.37|2466.37|2469.24|2469.24|2469.24|2469.24|2466.37|2466.37|0
1647937050000|2022-03-22 08:17:30|2469.32|2469.32|2468.03|2468.03|2469.32|2469.32|2467.39|2467.39|0
1647937060000|2022-03-22 08:17:40|2467.89|2467.89|2468.12|2468.12|2468.12|2468.12|2467.81|2467.81|0
1647937070000|2022-03-22 08:17:50|2467.86|2467.86|2468.82|2468.82|2468.82|2468.82|2467.86|2467.86|0
1647937080000|2022-03-22 08:18:00|2469.46|2469.46|2469.72|2469.72|2469.72|2469.72|2469.24|2469.24|0
1647937090000|2022-03-22 08:18:10|2469.08|2469.08|2469.55|2469.55|2469.7|2469.7|2468.89|2468.89|0
1647937100000|2022-03-22 08:18:20|2469.48|2469.48|2468.12|2468.12|2469.48|2469.48|2468.12|2468.12|0
1647937110000|2022-03-22 08:18:30|2468.34|2468.34|2469.48|2469.48|2469.48|2469.48|2468.34|2468.34|0
1647937120000|2022-03-22 08:18:40|2469.41|2469.41|2470.55|2470.55|2470.63|2470.63|2469.41|2469.41|0
1647937130000|2022-03-22 08:18:50|2470.93|2470.93|2470.93|2470.93|2470.93|2470.93|2470.93|2470.93|0
1647937140000|2022-03-22 08:19:00|2471.19|2471.19|2470.91|2470.91|2471.19|2471.19|2470.91|2470.91|0
1647937150000|2022-03-22 08:19:10|2470.75|2470.75|2471.73|2471.73|2471.73|2471.73|2470.51|2470.51|0
1647937160000|2022-03-22 08:19:20|2471.96|2471.96|2471.9|2471.9|2472.04|2472.04|2471.9|2471.9|0
1647937170000|2022-03-22 08:19:30|2473.06|2473.06|2473.39|2473.39|2473.39|2473.39|2473.06|2473.06|0
1647937190000|2022-03-22 08:19:50|2473.24|2473.24|2471.22|2471.22|2473.24|2473.24|2471.22|2471.22|0
1647937200000|2022-03-22 08:20:00|2470.84|2470.84|2471.86|2471.86|2471.86|2471.86|2470.84|2470.84|0
1647937210000|2022-03-22 08:20:10|2472.02|2472.02|2472.02|2472.02|2472.02|2472.02|2472.02|2472.02|0
1647937220000|2022-03-22 08:20:20|2472.34|2472.34|2472.39|2472.39|2472.75|2472.75|2472.03|2472.03|0
1647937230000|2022-03-22 08:20:30|2472.53|2472.53|2472.27|2472.27|2472.53|2472.53|2472.21|2472.21|0
1647937240000|2022-03-22 08:20:40|2472.66|2472.66|2473.23|2473.23|2473.3|2473.3|2472.66|2472.66|0
1647937260000|2022-03-22 08:21:00|2473.16|2473.16|2473.48|2473.48|2473.48|2473.48|2473.16|2473.16|0
1647937280000|2022-03-22 08:21:20|2473.22|2473.22|2473.85|2473.85|2474|2474|2473.22|2473.22|0
1647937290000|2022-03-22 08:21:30|2473.93|2473.93|2475.28|2475.28|2475.28|2475.28|2473.93|2473.93|0
1647937300000|2022-03-22 08:21:40|2475.15|2475.15|2474.91|2474.91|2475.28|2475.28|2474.89|2474.89|0
1647937310000|2022-03-22 08:21:50|2474.27|2474.27|2474.4|2474.4|2474.4|2474.4|2474.27|2474.27|0
1647937320000|2022-03-22 08:22:00|2474.55|2474.55|2474.55|2474.55|2474.55|2474.55|2474.55|2474.55|0
1647937340000|2022-03-22 08:22:20|2474.48|2474.48|2474.33|2474.33|2474.48|2474.48|2474.33|2474.33|0
1647937350000|2022-03-22 08:22:30|2474.68|2474.68|2474.68|2474.68|2474.68|2474.68|2474.68|2474.68|0
1647937380000|2022-03-22 08:23:00|2475.19|2475.19|2474.55|2474.55|2475.19|2475.19|2474.42|2474.42|0
1647937390000|2022-03-22 08:23:10|2474.93|2474.93|2474.93|2474.93|2474.93|2474.93|2474.93|2474.93|0
1647937400000|2022-03-22 08:23:20|2475.08|2475.08|2475.08|2475.08|2475.08|2475.08|2475.08|2475.08|0
1647937410000|2022-03-22 08:23:30|2475.23|2475.23|2475.08|2475.08|2475.23|2475.23|2475|2475|0
1647937420000|2022-03-22 08:23:40|2475|2475|2475|2475|2475|2475|2475|2475|0
1647937440000|2022-03-22 08:24:00|2475.26|2475.26|2475.77|2475.77|2475.77|2475.77|2475.26|2475.26|0
1647937450000|2022-03-22 08:24:10|2476.14|2476.14|2474.7|2474.7|2476.22|2476.22|2474.7|2474.7|0
1647937460000|2022-03-22 08:24:20|2474.77|2474.77|2474.77|2474.77|2474.77|2474.77|2474.77|2474.77|0
1647937470000|2022-03-22 08:24:30|2474.85|2474.85|2474.85|2474.85|2474.85|2474.85|2474.85|2474.85|0
1647937480000|2022-03-22 08:24:40|2474.46|2474.46|2474.46|2474.46|2474.46|2474.46|2474.46|2474.46|0
1647937490000|2022-03-22 08:24:50|2474.62|2474.62|2474.6|2474.6|2474.85|2474.85|2474.6|2474.6|0
1647937500000|2022-03-22 08:25:00|2474.83|2474.83|2475.22|2475.22|2475.22|2475.22|2474.83|2474.83|0
1647937510000|2022-03-22 08:25:10|2474.45|2474.45|2473.8|2473.8|2474.45|2474.45|2473.78|2473.78|0
1647937520000|2022-03-22 08:25:20|2473.68|2473.68|2472.92|2472.92|2473.68|2473.68|2472.78|2472.78|0
1647937530000|2022-03-22 08:25:30|2473|2473|2473|2473|2473|2473|2473|2473|0
1647937540000|2022-03-22 08:25:40|2472.22|2472.22|2472.18|2472.18|2472.44|2472.44|2472.18|2472.18|0
1647937550000|2022-03-22 08:25:50|2471.28|2471.28|2471.2|2471.2|2471.28|2471.28|2471.2|2471.2|0
1647937560000|2022-03-22 08:26:00|2471.23|2471.23|2471.21|2471.21|2471.26|2471.26|2471.15|2471.15|0
1647937570000|2022-03-22 08:26:10|2470.82|2470.82|2469|2469|2470.82|2470.82|2469|2469|0
1647937580000|2022-03-22 08:26:20|2469.48|2469.48|2469.48|2469.48|2469.48|2469.48|2469.48|2469.48|0
1647937590000|2022-03-22 08:26:30|2469.09|2469.09|2468.83|2468.83|2469.86|2469.86|2468.83|2468.83|0
1647937600000|2022-03-22 08:26:40|2468.76|2468.76|2469.07|2469.07|2469.4|2469.4|2468.76|2468.76|0
1647937620000|2022-03-22 08:27:00|2469.33|2469.33|2469.58|2469.58|2469.58|2469.58|2469.33|2469.33|0
1647937630000|2022-03-22 08:27:10|2470.48|2470.48|2469.63|2469.63|2470.74|2470.74|2469.48|2469.48|0
1647937640000|2022-03-22 08:27:20|2469.51|2469.51|2469.6|2469.6|2469.6|2469.6|2469.51|2469.51|0
1647937650000|2022-03-22 08:27:30|2469.81|2469.81|2468.99|2468.99|2469.91|2469.91|2468.99|2468.99|0
1647937660000|2022-03-22 08:27:40|2468.86|2468.86|2468.32|2468.32|2468.86|2468.86|2468.32|2468.32|0
1647937670000|2022-03-22 08:27:50|2468.18|2468.18|2468.9|2468.9|2468.9|2468.9|2468.18|2468.18|0
1647937680000|2022-03-22 08:28:00|2468.83|2468.83|2469.07|2469.07|2469.07|2469.07|2468.83|2468.83|0
1647937690000|2022-03-22 08:28:10|2469.39|2469.39|2469.38|2469.38|2469.71|2469.71|2469.38|2469.38|0
1647937700000|2022-03-22 08:28:20|2469.15|2469.15|2469.15|2469.15|2469.15|2469.15|2469.15|2469.15|0
1647937710000|2022-03-22 08:28:30|2468.99|2468.99|2468.83|2468.83|2469.14|2469.14|2468.83|2468.83|0
1647937720000|2022-03-22 08:28:40|2468.77|2468.77|2467.95|2467.95|2468.77|2468.77|2467.95|2467.95|0
1647937730000|2022-03-22 08:28:50|2468.34|2468.34|2467.87|2467.87|2468.34|2468.34|2467.69|2467.69|0
1647937740000|2022-03-22 08:29:00|2467.8|2467.8|2468.2|2468.2|2468.2|2468.2|2467.74|2467.74|0
1647937750000|2022-03-22 08:29:10|2468.46|2468.46|2468.61|2468.61|2468.61|2468.61|2468.23|2468.23|0
1647937760000|2022-03-22 08:29:20|2468.77|2468.77|2469.13|2469.13|2469.13|2469.13|2468.77|2468.77|0
1647937770000|2022-03-22 08:29:30|2469.25|2469.25|2470.36|2470.36|2470.36|2470.36|2469.25|2469.25|0
1647937780000|2022-03-22 08:29:40|2470.52|2470.52|2470.52|2470.52|2470.52|2470.52|2470.52|2470.52|0
1647937790000|2022-03-22 08:29:50|2470.77|2470.77|2470.83|2470.83|2470.83|2470.83|2470.77|2470.77|0
1647937800000|2022-03-22 08:30:00|2470.99|2470.99|2469.11|2469.11|2470.99|2470.99|2469.11|2469.11|0
1647937810000|2022-03-22 08:30:10|2468.92|2468.92|2470.73|2470.73|2470.73|2470.73|2468.92|2468.92|0
1647937820000|2022-03-22 08:30:20|2470.87|2470.87|2470.87|2470.87|2470.93|2470.93|2470.73|2470.73|0
1647937830000|2022-03-22 08:30:30|2470.75|2470.75|2469.94|2469.94|2470.75|2470.75|2469.94|2469.94|0
1647937840000|2022-03-22 08:30:40|2469.83|2469.83|2469.67|2469.67|2469.83|2469.83|2469.67|2469.67|0
1647937850000|2022-03-22 08:30:50|2469.9|2469.9|2469.96|2469.96|2469.96|2469.96|2469.9|2469.9|0
1647937860000|2022-03-22 08:31:00|2470.22|2470.22|2469.96|2469.96|2470.22|2470.22|2469.96|2469.96|0
1647937880000|2022-03-22 08:31:20|2470.47|2470.47|2470.47|2470.47|2470.47|2470.47|2470.47|2470.47|0
1647937900000|2022-03-22 08:31:40|2470.53|2470.53|2470.53|2470.53|2470.53|2470.53|2470.53|2470.53|0
1647937920000|2022-03-22 08:32:00|2470.41|2470.41|2470.22|2470.22|2470.47|2470.47|2470.22|2470.22|0
1647937930000|2022-03-22 08:32:10|2470.06|2470.06|2469.91|2469.91|2470.06|2470.06|2469.91|2469.91|0
1647937950000|2022-03-22 08:32:30|2469.84|2469.84|2469.13|2469.13|2469.84|2469.84|2469.13|2469.13|0
1647937980000|2022-03-22 08:33:00|2468.87|2468.87|2468.87|2468.87|2468.87|2468.87|2468.87|2468.87|0
1647937990000|2022-03-22 08:33:10|2469|2469|2469.07|2469.07|2469.07|2469.07|2469|2469|0
1647938000000|2022-03-22 08:33:20|2468.94|2468.94|2468.34|2468.34|2468.94|2468.94|2468.34|2468.34|0
1647938010000|2022-03-22 08:33:30|2468.6|2468.6|2467.02|2467.02|2468.6|2468.6|2467.02|2467.02|0
1647938020000|2022-03-22 08:33:40|2466.94|2466.94|2466.68|2466.68|2466.94|2466.94|2466.68|2466.68|0
1647938030000|2022-03-22 08:33:50|2466.61|2466.61|2468.23|2468.23|2468.29|2468.29|2466.61|2466.61|0
1647938040000|2022-03-22 08:34:00|2468.3|2468.3|2468.07|2468.07|2468.3|2468.3|2468.07|2468.07|0
1647938050000|2022-03-22 08:34:10|2468.43|2468.43|2468.43|2468.43|2468.43|2468.43|2468.43|2468.43|0
1647938060000|2022-03-22 08:34:20|2468.32|2468.32|2468.32|2468.32|2468.32|2468.32|2468.32|2468.32|0
1647938090000|2022-03-22 08:34:50|2468.25|2468.25|2467.54|2467.54|2468.25|2468.25|2467.54|2467.54|0
1647938100000|2022-03-22 08:35:00|2467.66|2467.66|2467.81|2467.81|2467.81|2467.81|2467.66|2467.66|0
1647938130000|2022-03-22 08:35:30|2467.67|2467.67|2468.62|2468.62|2468.62|2468.62|2467.67|2467.67|0
1647938140000|2022-03-22 08:35:40|2468.71|2468.71|2468.57|2468.57|2468.71|2468.71|2468.57|2468.57|0
1647938160000|2022-03-22 08:36:00|2468.42|2468.42|2467.03|2467.03|2468.42|2468.42|2467.03|2467.03|0
1647938170000|2022-03-22 08:36:10|2466.95|2466.95|2466.95|2466.95|2466.95|2466.95|2466.95|2466.95|0
1647938200000|2022-03-22 08:36:40|2466.47|2466.47|2467.17|2467.17|2467.17|2467.17|2466.47|2466.47|0
1647938210000|2022-03-22 08:36:50|2467.32|2467.32|2467.32|2467.32|2467.32|2467.32|2467.32|2467.32|0
1647938220000|2022-03-22 08:37:00|2467.17|2467.17|2467.09|2467.09|2467.17|2467.17|2467.09|2467.09|0
1647938230000|2022-03-22 08:37:10|2466.96|2466.96|2467.03|2467.03|2467.18|2467.18|2466.96|2466.96|0
1647938240000|2022-03-22 08:37:20|2467.22|2467.22|2467.57|2467.57|2467.57|2467.57|2467.22|2467.22|0
1647938250000|2022-03-22 08:37:30|2467.5|2467.5|2467.5|2467.5|2467.5|2467.5|2467.5|2467.5|0
1647938270000|2022-03-22 08:37:50|2467.42|2467.42|2467.35|2467.35|2467.42|2467.42|2467.35|2467.35|0
1647938290000|2022-03-22 08:38:10|2467.28|2467.28|2468.28|2468.28|2468.34|2468.34|2467.11|2467.11|0
1647938300000|2022-03-22 08:38:20|2468.42|2468.42|2468.49|2468.49|2468.49|2468.49|2468.42|2468.42|0
1647938320000|2022-03-22 08:38:40|2469.07|2469.07|2468.52|2468.52|2469.07|2469.07|2468.44|2468.44|0
1647938330000|2022-03-22 08:38:50|2468.59|2468.59|2468.52|2468.52|2468.59|2468.59|2468.52|2468.52|0
1647938340000|2022-03-22 08:39:00|2468.46|2468.46|2467.85|2467.85|2468.55|2468.55|2467.85|2467.85|0
1647938350000|2022-03-22 08:39:10|2468.01|2468.01|2467.93|2467.93|2468.01|2468.01|2467.93|2467.93|0
1647938360000|2022-03-22 08:39:20|2468.05|2468.05|2468.75|2468.75|2468.99|2468.99|2468.05|2468.05|0
1647938370000|2022-03-22 08:39:30|2468.49|2468.49|2468.49|2468.49|2468.63|2468.63|2468.49|2468.49|0
1647938380000|2022-03-22 08:39:40|2468.55|2468.55|2468.67|2468.67|2468.67|2468.67|2468.55|2468.55|0
1647938390000|2022-03-22 08:39:50|2468.93|2468.93|2468.93|2468.93|2468.93|2468.93|2468.93|2468.93|0
1647938400000|2022-03-22 08:40:00|2469.62|2469.62|2470.9|2470.9|2470.9|2470.9|2469.62|2469.62|0
1647938410000|2022-03-22 08:40:10|2470.83|2470.83|2471.29|2471.29|2471.29|2471.29|2470.83|2470.83|0
1647938420000|2022-03-22 08:40:20|2471.76|2471.76|2471.61|2471.61|2471.76|2471.76|2471.61|2471.61|0
1647938430000|2022-03-22 08:40:30|2471.53|2471.53|2471.39|2471.39|2471.53|2471.53|2471.39|2471.39|0
1647938450000|2022-03-22 08:40:50|2470.87|2470.87|2471.66|2471.66|2471.66|2471.66|2470.87|2470.87|0
1647938460000|2022-03-22 08:41:00|2471.82|2471.82|2471.82|2471.82|2471.82|2471.82|2471.82|2471.82|0
1647938470000|2022-03-22 08:41:10|2471.66|2471.66|2471.66|2471.66|2471.66|2471.66|2471.66|2471.66|0
1647938480000|2022-03-22 08:41:20|2471.59|2471.59|2471.59|2471.59|2471.59|2471.59|2471.59|2471.59|0
1647938490000|2022-03-22 08:41:30|2471.7|2471.7|2471.58|2471.58|2471.7|2471.7|2471.58|2471.58|0
1647938510000|2022-03-22 08:41:50|2471.63|2471.63|2471.56|2471.56|2471.63|2471.63|2471.56|2471.56|0
1647938530000|2022-03-22 08:42:10|2472.18|2472.18|2471.06|2471.06|2472.18|2472.18|2470.83|2470.83|0
1647938540000|2022-03-22 08:42:20|2470.98|2470.98|2470.98|2470.98|2470.98|2470.98|2470.98|2470.98|0
1647938550000|2022-03-22 08:42:30|2470.92|2470.92|2470.92|2470.92|2470.92|2470.92|2470.92|2470.92|0
1647938570000|2022-03-22 08:42:50|2470.85|2470.85|2469.95|2469.95|2470.85|2470.85|2469.95|2469.95|0
1647938580000|2022-03-22 08:43:00|2470.02|2470.02|2470.02|2470.02|2470.02|2470.02|2470.02|2470.02|0
1647938590000|2022-03-22 08:43:10|2470.21|2470.21|2469.88|2469.88|2470.21|2470.21|2469.82|2469.82|0
1647938600000|2022-03-22 08:43:20|2469.95|2469.95|2469.79|2469.79|2469.95|2469.95|2469.79|2469.79|0
1647938610000|2022-03-22 08:43:30|2469.89|2469.89|2469.92|2469.92|2469.92|2469.92|2469.89|2469.89|0
1647938620000|2022-03-22 08:43:40|2470.08|2470.08|2470.31|2470.31|2470.31|2470.31|2470.08|2470.08|0
1647938630000|2022-03-22 08:43:50|2470.46|2470.46|2471.09|2471.09|2471.25|2471.25|2470.38|2470.38|0
1647938640000|2022-03-22 08:44:00|2470.95|2470.95|2471.13|2471.13|2471.13|2471.13|2470.82|2470.82|0
1647938650000|2022-03-22 08:44:10|2470.9|2470.9|2471.01|2471.01|2471.01|2471.01|2470.9|2470.9|0
1647938660000|2022-03-22 08:44:20|2470.86|2470.86|2470.86|2470.86|2470.86|2470.86|2470.86|2470.86|0
1647938670000|2022-03-22 08:44:30|2470.78|2470.78|2470.47|2470.47|2470.78|2470.78|2470.47|2470.47|0
1647938690000|2022-03-22 08:44:50|2470.36|2470.36|2469.97|2469.97|2470.36|2470.36|2469.97|2469.97|0
1647938710000|2022-03-22 08:45:10|2469.8|2469.8|2469.57|2469.57|2469.8|2469.8|2469.57|2469.57|0
1647938720000|2022-03-22 08:45:20|2469.65|2469.65|2470.26|2470.26|2470.26|2470.26|2469.65|2469.65|0
1647938740000|2022-03-22 08:45:40|2469.57|2469.57|2469.17|2469.17|2469.68|2469.68|2469.17|2469.17|0
1647938750000|2022-03-22 08:45:50|2469.22|2469.22|2468.84|2468.84|2469.22|2469.22|2468.84|2468.84|0
1647938800000|2022-03-22 08:46:40|2468.7|2468.7|2468.7|2468.7|2468.7|2468.7|2468.7|2468.7|0
1647938810000|2022-03-22 08:46:50|2467.92|2467.92|2466.84|2466.84|2467.92|2467.92|2466.84|2466.84|0
1647938820000|2022-03-22 08:47:00|2466.76|2466.76|2466.76|2466.76|2466.76|2466.76|2466.76|2466.76|0
1647938830000|2022-03-22 08:47:10|2465.99|2465.99|2465.89|2465.89|2465.99|2465.99|2465.83|2465.83|0
1647938840000|2022-03-22 08:47:20|2466.28|2466.28|2466.66|2466.66|2466.66|2466.66|2466.28|2466.28|0
1647938850000|2022-03-22 08:47:30|2466.89|2466.89|2467.35|2467.35|2467.35|2467.35|2466.89|2466.89|0
1647938860000|2022-03-22 08:47:40|2466.71|2466.71|2466.61|2466.61|2466.74|2466.74|2466.36|2466.36|0
1647938870000|2022-03-22 08:47:50|2466.36|2466.36|2466.36|2466.36|2466.36|2466.36|2466.36|2466.36|0
1647938880000|2022-03-22 08:48:00|2465.33|2465.33|2464.8|2464.8|2465.33|2465.33|2464.8|2464.8|0
1647938890000|2022-03-22 08:48:10|2464.68|2464.68|2464.61|2464.61|2464.68|2464.68|2464.61|2464.61|0
1647938910000|2022-03-22 08:48:30|2465.64|2465.64|2466.28|2466.28|2466.28|2466.28|2465.64|2465.64|0
1647938920000|2022-03-22 08:48:40|2466.54|2466.54|2467.01|2467.01|2467.01|2467.01|2466.54|2466.54|0
1647938930000|2022-03-22 08:48:50|2467.08|2467.08|2467.08|2467.08|2467.08|2467.08|2467.08|2467.08|0
1647938950000|2022-03-22 08:49:10|2467.2|2467.2|2467.2|2467.2|2467.2|2467.2|2467.2|2467.2|0
1647938970000|2022-03-22 08:49:30|2467.59|2467.59|2467.35|2467.35|2467.59|2467.59|2467.35|2467.35|0
1647938980000|2022-03-22 08:49:40|2467.5|2467.5|2467.5|2467.5|2467.5|2467.5|2467.5|2467.5|0
1647938990000|2022-03-22 08:49:50|2467.64|2467.64|2467.64|2467.64|2467.64|2467.64|2467.64|2467.64|0
1647939020000|2022-03-22 08:50:20|2467.77|2467.77|2467.77|2467.77|2467.77|2467.77|2467.77|2467.77|0
1647939030000|2022-03-22 08:50:30|2467.64|2467.64|2467.64|2467.64|2467.64|2467.64|2467.64|2467.64|0
1647939040000|2022-03-22 08:50:40|2467.16|2467.16|2467.16|2467.16|2467.16|2467.16|2467.16|2467.16|0
1647939050000|2022-03-22 08:50:50|2467.23|2467.23|2467.23|2467.23|2467.23|2467.23|2467.23|2467.23|0
1647939060000|2022-03-22 08:51:00|2466.85|2466.85|2466.13|2466.13|2466.92|2466.92|2466.13|2466.13|0
1647939070000|2022-03-22 08:51:10|2465.99|2465.99|2465.99|2465.99|2465.99|2465.99|2465.99|2465.99|0
1647939080000|2022-03-22 08:51:20|2465.92|2465.92|2465.92|2465.92|2465.92|2465.92|2465.92|2465.92|0
1647939090000|2022-03-22 08:51:30|2466.08|2466.08|2465.61|2465.61|2466.18|2466.18|2465.61|2465.61|0
1647939100000|2022-03-22 08:51:40|2465.54|2465.54|2465.41|2465.41|2465.54|2465.54|2465.41|2465.41|0
1647939110000|2022-03-22 08:51:50|2465.34|2465.34|2465.34|2465.34|2465.34|2465.34|2465.34|2465.34|0
1647939120000|2022-03-22 08:52:00|2465.15|2465.15|2465.15|2465.15|2465.15|2465.15|2465.15|2465.15|0
1647939150000|2022-03-22 08:52:30|2465.01|2465.01|2465.01|2465.01|2465.01|2465.01|2465.01|2465.01|0
1647939160000|2022-03-22 08:52:40|2464.94|2464.94|2464.94|2464.94|2464.94|2464.94|2464.94|2464.94|0
1647939180000|2022-03-22 08:53:00|2465.18|2465.18|2465.18|2465.18|2465.18|2465.18|2465.18|2465.18|0
1647939190000|2022-03-22 08:53:10|2465.34|2465.34|2465.18|2465.18|2465.34|2465.34|2465.18|2465.18|0
1647939200000|2022-03-22 08:53:20|2464.87|2464.87|2464.74|2464.74|2464.87|2464.87|2464.74|2464.74|0
1647939210000|2022-03-22 08:53:30|2464.39|2464.39|2464.3|2464.3|2464.39|2464.39|2464.27|2464.27|0
1647939220000|2022-03-22 08:53:40|2464.76|2464.76|2464.63|2464.63|2465.05|2465.05|2464.61|2464.61|0
1647939230000|2022-03-22 08:53:50|2464.71|2464.71|2464.67|2464.67|2464.78|2464.78|2464.56|2464.56|0
1647939240000|2022-03-22 08:54:00|2464.75|2464.75|2464.08|2464.08|2464.75|2464.75|2463.94|2463.94|0
1647939250000|2022-03-22 08:54:10|2463.93|2463.93|2464.04|2464.04|2464.04|2464.04|2463.81|2463.81|0
1647939260000|2022-03-22 08:54:20|2463.9|2463.9|2462.98|2462.98|2463.9|2463.9|2462.98|2462.98|0
1647939270000|2022-03-22 08:54:30|2462.91|2462.91|2462.91|2462.91|2462.91|2462.91|2462.91|2462.91|0
1647939280000|2022-03-22 08:54:40|2462.98|2462.98|2462.77|2462.77|2462.98|2462.98|2462.77|2462.77|0
1647939300000|2022-03-22 08:55:00|2462.63|2462.63|2462.75|2462.75|2462.75|2462.75|2462.63|2462.63|0
1647939330000|2022-03-22 08:55:30|2462.82|2462.82|2462.82|2462.82|2462.82|2462.82|2462.82|2462.82|0
1647939340000|2022-03-22 08:55:40|2462.77|2462.77|2462.57|2462.57|2462.81|2462.81|2462.57|2462.57|0
1647939350000|2022-03-22 08:55:50|2462.43|2462.43|2461.95|2461.95|2462.43|2462.43|2461.95|2461.95|0
1647939360000|2022-03-22 08:56:00|2461.43|2461.43|2460.27|2460.27|2461.43|2461.43|2460.27|2460.27|0
1647939370000|2022-03-22 08:56:10|2460.04|2460.04|2459.79|2459.79|2460.04|2460.04|2459.79|2459.79|0
1647939380000|2022-03-22 08:56:20|2459.86|2459.86|2459.19|2459.19|2459.86|2459.86|2459.19|2459.19|0
1647939390000|2022-03-22 08:56:30|2458.73|2458.73|2458.73|2458.73|2458.73|2458.73|2458.73|2458.73|0
1647939400000|2022-03-22 08:56:40|2458.85|2458.85|2458.51|2458.51|2458.85|2458.85|2458.51|2458.51|0
1647939410000|2022-03-22 08:56:50|2458.45|2458.45|2458.03|2458.03|2458.45|2458.45|2458.03|2458.03|0
1647939420000|2022-03-22 08:57:00|2458.18|2458.18|2457.82|2457.82|2458.18|2458.18|2457.76|2457.76|0
1647939430000|2022-03-22 08:57:10|2457.98|2457.98|2457.96|2457.96|2458.03|2458.03|2457.72|2457.72|0
1647939440000|2022-03-22 08:57:20|2458.03|2458.03|2458.14|2458.14|2458.14|2458.14|2458|2458|0
1647939450000|2022-03-22 08:57:30|2458.4|2458.4|2458.52|2458.52|2458.52|2458.52|2458.4|2458.4|0
1647939460000|2022-03-22 08:57:40|2458.68|2458.68|2458.53|2458.53|2458.68|2458.68|2458.53|2458.53|0
1647939470000|2022-03-22 08:57:50|2458.46|2458.46|2458.16|2458.16|2458.46|2458.46|2458.16|2458.16|0
1647939490000|2022-03-22 08:58:10|2458.39|2458.39|2458.39|2458.39|2458.39|2458.39|2458.23|2458.23|0
1647939500000|2022-03-22 08:58:20|2458.48|2458.48|2458.48|2458.48|2458.48|2458.48|2458.48|2458.48|0
1647939510000|2022-03-22 08:58:30|2457.84|2457.84|2457.84|2457.84|2457.84|2457.84|2457.84|2457.84|0
1647939530000|2022-03-22 08:58:50|2457.78|2457.78|2457.37|2457.37|2457.9|2457.9|2457.37|2457.37|0
1647939540000|2022-03-22 08:59:00|2456.59|2456.59|2456.45|2456.45|2456.59|2456.59|2456.45|2456.45|0
1647939550000|2022-03-22 08:59:10|2456.61|2456.61|2456.69|2456.69|2456.69|2456.69|2456.61|2456.61|0
1647939570000|2022-03-22 08:59:30|2456.76|2456.76|2456.5|2456.5|2456.76|2456.76|2456.5|2456.5|0
1647939580000|2022-03-22 08:59:40|2456.58|2456.58|2456.58|2456.58|2456.58|2456.58|2456.58|2456.58|0
1647939590000|2022-03-22 08:59:50|2456.45|2456.45|2457.28|2457.28|2457.35|2457.35|2456.45|2456.45|0
1647939600000|2022-03-22 09:00:00|2457.66|2457.66|2457.57|2457.57|2457.66|2457.66|2457.57|2457.57|0
1647939610000|2022-03-22 09:00:10|2458.08|2458.08|2457.97|2457.97|2458.1|2458.1|2457.97|2457.97|0
1647939630000|2022-03-22 09:00:30|2457.58|2457.58|2458.06|2458.06|2458.06|2458.06|2457.22|2457.22|0
1647939640000|2022-03-22 09:00:40|2458.37|2458.37|2458.37|2458.37|2458.37|2458.37|2458.37|2458.37|0
1647939650000|2022-03-22 09:00:50|2458.24|2458.24|2457.18|2457.18|2458.24|2458.24|2457.18|2457.18|0
1647939660000|2022-03-22 09:01:00|2456.93|2456.93|2456.93|2456.93|2456.93|2456.93|2456.93|2456.93|0
1647939670000|2022-03-22 09:01:10|2457.07|2457.07|2457.87|2457.87|2457.87|2457.87|2457.07|2457.07|0
1647939680000|2022-03-22 09:01:20|2457.99|2457.99|2457.72|2457.72|2457.99|2457.99|2457.72|2457.72|0
1647939690000|2022-03-22 09:01:30|2457.93|2457.93|2457.75|2457.75|2458.46|2458.46|2457.75|2457.75|0
1647939700000|2022-03-22 09:01:40|2457.49|2457.49|2457.26|2457.26|2457.49|2457.49|2457.11|2457.11|0
1647939710000|2022-03-22 09:01:50|2457|2457|2456.49|2456.49|2457|2457|2456.49|2456.49|0
1647939720000|2022-03-22 09:02:00|2456.24|2456.24|2455.99|2455.99|2456.24|2456.24|2455.73|2455.73|0
1647939730000|2022-03-22 09:02:10|2456.24|2456.24|2455.83|2455.83|2456.3|2456.3|2455.71|2455.71|0
1647939740000|2022-03-22 09:02:20|2455.71|2455.71|2456|2456|2456|2456|2455.71|2455.71|0
1647939750000|2022-03-22 09:02:30|2456.11|2456.11|2455.77|2455.77|2456.11|2456.11|2455.65|2455.65|0
1647939760000|2022-03-22 09:02:40|2455.51|2455.51|2454.76|2454.76|2455.51|2455.51|2454.76|2454.76|0
1647939770000|2022-03-22 09:02:50|2454.89|2454.89|2453.53|2453.53|2454.89|2454.89|2453.53|2453.53|0
1647939780000|2022-03-22 09:03:00|2453.79|2453.79|2454.35|2454.35|2454.35|2454.35|2453.41|2453.41|0
1647939790000|2022-03-22 09:03:10|2454.11|2454.11|2454.49|2454.49|2454.49|2454.49|2454.11|2454.11|0
1647939810000|2022-03-22 09:03:30|2454.75|2454.75|2455.57|2455.57|2455.61|2455.61|2454.75|2454.75|0
1647939820000|2022-03-22 09:03:40|2455.45|2455.45|2455.69|2455.69|2455.69|2455.69|2455.45|2455.45|0
1647939830000|2022-03-22 09:03:50|2456.15|2456.15|2456.37|2456.37|2456.38|2456.38|2456.15|2456.15|0
1647939840000|2022-03-22 09:04:00|2456.67|2456.67|2457.2|2457.2|2457.23|2457.23|2456.67|2456.67|0
1647939850000|2022-03-22 09:04:10|2457.34|2457.34|2457.34|2457.34|2457.34|2457.34|2457.34|2457.34|0
1647939860000|2022-03-22 09:04:20|2457.45|2457.45|2457.3|2457.3|2457.45|2457.45|2457.3|2457.3|0
1647939870000|2022-03-22 09:04:30|2457.94|2457.94|2457.89|2457.89|2457.94|2457.94|2457.81|2457.81|0
1647939880000|2022-03-22 09:04:40|2458.25|2458.25|2458.25|2458.25|2458.25|2458.25|2458.25|2458.25|0
1647939890000|2022-03-22 09:04:50|2458.18|2458.18|2457.26|2457.26|2458.18|2458.18|2457.26|2457.26|0
1647939900000|2022-03-22 09:05:00|2457.49|2457.49|2457.49|2457.49|2457.49|2457.49|2457.49|2457.49|0
1647939910000|2022-03-22 09:05:10|2457.37|2457.37|2457.08|2457.08|2457.37|2457.37|2457.08|2457.08|0
1647939940000|2022-03-22 09:05:40|2457.15|2457.15|2457.41|2457.41|2457.41|2457.41|2457.15|2457.15|0
1647939950000|2022-03-22 09:05:50|2457.62|2457.62|2457.44|2457.44|2457.62|2457.62|2457.37|2457.37|0
1647939960000|2022-03-22 09:06:00|2457.37|2457.37|2457.37|2457.37|2457.37|2457.37|2457.37|2457.37|0
1647940020000|2022-03-22 09:07:00|2457.45|2457.45|2457.45|2457.45|2457.45|2457.45|2457.45|2457.45|0
1647940030000|2022-03-22 09:07:10|2457.32|2457.32|2457.32|2457.32|2457.32|2457.32|2457.32|2457.32|0
1647940040000|2022-03-22 09:07:20|2456.93|2456.93|2457.12|2457.12|2457.38|2457.38|2456.93|2456.93|0
1647940050000|2022-03-22 09:07:30|2457.18|2457.18|2457.18|2457.18|2457.18|2457.18|2457.18|2457.18|0
1647940060000|2022-03-22 09:07:40|2457.05|2457.05|2456.91|2456.91|2457.05|2457.05|2456.91|2456.91|0
1647940070000|2022-03-22 09:07:50|2457.42|2457.42|2457.42|2457.42|2457.42|2457.42|2457.42|2457.42|0
1647940090000|2022-03-22 09:08:10|2457.57|2457.57|2457.57|2457.57|2457.57|2457.57|2457.57|2457.57|0
1647940100000|2022-03-22 09:08:20|2457.63|2457.63|2455.97|2455.97|2457.63|2457.63|2455.58|2455.58|0
1647940110000|2022-03-22 09:08:30|2456.03|2456.03|2456.18|2456.18|2456.18|2456.18|2455.94|2455.94|0
1647940120000|2022-03-22 09:08:40|2455.4|2455.4|2455.46|2455.46|2455.46|2455.46|2455.4|2455.4|0
1647940130000|2022-03-22 09:08:50|2455.53|2455.53|2455.83|2455.83|2455.83|2455.83|2455.53|2455.53|0
1647940150000|2022-03-22 09:09:10|2456.46|2456.46|2456.46|2456.46|2456.46|2456.46|2456.46|2456.46|0
1647940160000|2022-03-22 09:09:20|2456.59|2456.59|2456.94|2456.94|2456.94|2456.94|2456.59|2456.59|0
1647940170000|2022-03-22 09:09:30|2456.99|2456.99|2457.37|2457.37|2457.37|2457.37|2456.99|2456.99|0
1647940180000|2022-03-22 09:09:40|2457.44|2457.44|2456.49|2456.49|2457.66|2457.66|2456.37|2456.37|0
1647940200000|2022-03-22 09:10:00|2456.54|2456.54|2456.54|2456.54|2456.54|2456.54|2456.54|2456.54|0
1647940220000|2022-03-22 09:10:20|2456.39|2456.39|2456.39|2456.39|2456.39|2456.39|2456.39|2456.39|0
1647940230000|2022-03-22 09:10:30|2456.7|2456.7|2456.7|2456.7|2456.7|2456.7|2456.7|2456.7|0
1647940240000|2022-03-22 09:10:40|2456.59|2456.59|2456.59|2456.59|2456.59|2456.59|2456.59|2456.59|0
1647940250000|2022-03-22 09:10:50|2456.07|2456.07|2456.13|2456.13|2456.13|2456.13|2456.07|2456.07|0
1647940260000|2022-03-22 09:11:00|2456.78|2456.78|2456.28|2456.28|2456.78|2456.78|2456.28|2456.28|0
1647940270000|2022-03-22 09:11:10|2456.21|2456.21|2456.21|2456.21|2456.21|2456.21|2456.21|2456.21|0
1647940290000|2022-03-22 09:11:30|2456.98|2456.98|2456.98|2456.98|2456.98|2456.98|2456.98|2456.98|0
1647940300000|2022-03-22 09:11:40|2457.11|2457.11|2457.11|2457.11|2457.11|2457.11|2457.11|2457.11|0
1647940310000|2022-03-22 09:11:50|2456.86|2456.86|2456.86|2456.86|2456.86|2456.86|2456.86|2456.86|0
1647940320000|2022-03-22 09:12:00|2457.14|2457.14|2456.94|2456.94|2457.28|2457.28|2456.94|2456.94|0
1647940330000|2022-03-22 09:12:10|2456.82|2456.82|2456.82|2456.82|2456.82|2456.82|2456.82|2456.82|0
1647940340000|2022-03-22 09:12:20|2457.2|2457.2|2457.53|2457.53|2457.53|2457.53|2457.2|2457.2|0
1647940350000|2022-03-22 09:12:30|2457.85|2457.85|2457.85|2457.85|2457.85|2457.85|2457.85|2457.85|0
1647940360000|2022-03-22 09:12:40|2457.72|2457.72|2457.83|2457.83|2457.83|2457.83|2457.72|2457.72|0
1647940370000|2022-03-22 09:12:50|2457.96|2457.96|2457.96|2457.96|2457.96|2457.96|2457.96|2457.96|0
1647940380000|2022-03-22 09:13:00|2458.19|2458.19|2458.19|2458.19|2458.19|2458.19|2458.19|2458.19|0
1647940390000|2022-03-22 09:13:10|2458.97|2458.97|2458.97|2458.97|2458.97|2458.97|2458.97|2458.97|0
1647940400000|2022-03-22 09:13:20|2458.81|2458.81|2458.81|2458.81|2458.81|2458.81|2458.81|2458.81|0
1647940420000|2022-03-22 09:13:40|2458.69|2458.69|2458.69|2458.69|2458.69|2458.69|2458.69|2458.69|0
1647940440000|2022-03-22 09:14:00|2458.95|2458.95|2459.16|2459.16|2459.16|2459.16|2458.95|2458.95|0
1647940450000|2022-03-22 09:14:10|2459.31|2459.31|2459.51|2459.51|2459.51|2459.51|2459.31|2459.31|0
1647940460000|2022-03-22 09:14:20|2459.43|2459.43|2459.43|2459.43|2459.43|2459.43|2459.43|2459.43|0
1647940470000|2022-03-22 09:14:30|2459.37|2459.37|2459.43|2459.43|2459.43|2459.43|2459.37|2459.37|0
1647940480000|2022-03-22 09:14:40|2459.5|2459.5|2459.5|2459.5|2459.5|2459.5|2459.5|2459.5|0
1647940490000|2022-03-22 09:14:50|2459.37|2459.37|2459.37|2459.37|2459.37|2459.37|2459.37|2459.37|0
1647940500000|2022-03-22 09:15:00|2459.24|2459.24|2459.24|2459.24|2459.24|2459.24|2459.24|2459.24|0
1647940510000|2022-03-22 09:15:10|2458.72|2458.72|2458.72|2458.72|2458.72|2458.72|2458.72|2458.72|0
1647940540000|2022-03-22 09:15:40|2458.57|2458.57|2458.57|2458.57|2458.57|2458.57|2458.57|2458.57|0
1647940550000|2022-03-22 09:15:50|2458.41|2458.41|2458.41|2458.41|2458.41|2458.41|2458.41|2458.41|0
1647940560000|2022-03-22 09:16:00|2458.25|2458.25|2458.25|2458.25|2458.25|2458.25|2458.12|2458.12|0
1647940580000|2022-03-22 09:16:20|2458.13|2458.13|2458.13|2458.13|2458.13|2458.13|2458.13|2458.13|0
1647940590000|2022-03-22 09:16:30|2458.28|2458.28|2458.28|2458.28|2458.28|2458.28|2458.28|2458.28|0
1647940610000|2022-03-22 09:16:50|2459.06|2459.06|2459.29|2459.29|2459.41|2459.41|2459.06|2459.06|0
1647940620000|2022-03-22 09:17:00|2459.43|2459.43|2460.1|2460.1|2460.1|2460.1|2459.43|2459.43|0
1647940630000|2022-03-22 09:17:10|2460.18|2460.18|2460.07|2460.07|2460.18|2460.18|2460.01|2460.01|0
1647940640000|2022-03-22 09:17:20|2460|2460|2459.39|2459.39|2460|2460|2459.39|2459.39|0
1647940650000|2022-03-22 09:17:30|2459.53|2459.53|2459.58|2459.58|2459.82|2459.82|2459.53|2459.53|0
1647940660000|2022-03-22 09:17:40|2459.74|2459.74|2459.74|2459.74|2459.74|2459.74|2459.74|2459.74|0
1647940670000|2022-03-22 09:17:50|2459.22|2459.22|2459.22|2459.22|2459.22|2459.22|2459.22|2459.22|0
1647940680000|2022-03-22 09:18:00|2459.34|2459.34|2459.02|2459.02|2459.34|2459.34|2459.02|2459.02|0
1647940700000|2022-03-22 09:18:20|2459.18|2459.18|2459.08|2459.08|2459.18|2459.18|2459.08|2459.08|0
1647940710000|2022-03-22 09:18:30|2459.2|2459.2|2459.2|2459.2|2459.2|2459.2|2459.2|2459.2|0
1647940720000|2022-03-22 09:18:40|2458.99|2458.99|2458.99|2458.99|2458.99|2458.99|2458.99|2458.99|0
1647940740000|2022-03-22 09:19:00|2459.05|2459.05|2458.97|2458.97|2459.13|2459.13|2458.97|2458.97|0
1647940760000|2022-03-22 09:19:20|2458.9|2458.9|2459.97|2459.97|2459.97|2459.97|2458.83|2458.83|0
1647940770000|2022-03-22 09:19:30|2460.09|2460.09|2460.38|2460.38|2460.38|2460.38|2460.09|2460.09|0
1647940780000|2022-03-22 09:19:40|2460.54|2460.54|2460.33|2460.33|2460.6|2460.6|2460.33|2460.33|0
1647940790000|2022-03-22 09:19:50|2460.47|2460.47|2460.47|2460.47|2460.47|2460.47|2460.47|2460.47|0
1647940800000|2022-03-22 09:20:00|2460.39|2460.39|2460.39|2460.39|2460.39|2460.39|2460.39|2460.39|0
1647940810000|2022-03-22 09:20:10|2460.24|2460.24|2460.24|2460.24|2460.24|2460.24|2460.24|2460.24|0
1647940820000|2022-03-22 09:20:20|2460.42|2460.42|2461.69|2461.69|2461.69|2461.69|2460.27|2460.27|0
1647940840000|2022-03-22 09:20:40|2462.33|2462.33|2461.82|2461.82|2462.33|2462.33|2461.82|2461.82|0
1647940850000|2022-03-22 09:20:50|2461.7|2461.7|2461.7|2461.7|2461.7|2461.7|2461.7|2461.7|0
1647940860000|2022-03-22 09:21:00|2461.52|2461.52|2461.52|2461.52|2461.52|2461.52|2461.52|2461.52|0
1647940870000|2022-03-22 09:21:10|2461.4|2461.4|2460.52|2460.52|2461.4|2461.4|2460.52|2460.52|0
1647940880000|2022-03-22 09:21:20|2460.36|2460.36|2460.61|2460.61|2460.61|2460.61|2460.36|2460.36|0
1647940890000|2022-03-22 09:21:30|2461|2461|2461.12|2461.12|2461.12|2461.12|2461|2461|0
1647940900000|2022-03-22 09:21:40|2461.06|2461.06|2461.06|2461.06|2461.06|2461.06|2461.06|2461.06|0
1647940910000|2022-03-22 09:21:50|2460.8|2460.8|2460.8|2460.8|2460.8|2460.8|2460.8|2460.8|0
1647940920000|2022-03-22 09:22:00|2460.86|2460.86|2460.86|2460.86|2460.86|2460.86|2460.86|2460.86|0
1647940930000|2022-03-22 09:22:10|2460.6|2460.6|2460.35|2460.35|2460.6|2460.6|2460.35|2460.35|0
1647940940000|2022-03-22 09:22:20|2460.42|2460.42|2460.16|2460.16|2460.42|2460.42|2460.16|2460.16|0
1647940950000|2022-03-22 09:22:30|2460.29|2460.29|2460.51|2460.51|2460.51|2460.51|2460.29|2460.29|0
1647940970000|2022-03-22 09:22:50|2461.28|2461.28|2461.61|2461.61|2461.61|2461.61|2461.28|2461.28|0
1647940980000|2022-03-22 09:23:00|2461.47|2461.47|2461.01|2461.01|2461.47|2461.47|2461.01|2461.01|0
1647940990000|2022-03-22 09:23:10|2460.78|2460.78|2460.78|2460.78|2460.78|2460.78|2460.78|2460.78|0
1647941020000|2022-03-22 09:23:40|2460.93|2460.93|2460.85|2460.85|2460.93|2460.93|2460.85|2460.85|0
1647941040000|2022-03-22 09:24:00|2460.69|2460.69|2460.62|2460.62|2460.69|2460.69|2460.62|2460.62|0
1647941050000|2022-03-22 09:24:10|2460.56|2460.56|2459.25|2459.25|2460.56|2460.56|2459.25|2459.25|0
1647941060000|2022-03-22 09:24:20|2459.19|2459.19|2459.19|2459.19|2459.19|2459.19|2459.19|2459.19|0
1647941070000|2022-03-22 09:24:30|2459.3|2459.3|2459.42|2459.42|2459.42|2459.42|2459.3|2459.3|0
1647941080000|2022-03-22 09:24:40|2459.2|2459.2|2458.5|2458.5|2459.2|2459.2|2458.5|2458.5|0
1647941110000|2022-03-22 09:25:10|2458.69|2458.69|2459.08|2459.08|2459.08|2459.08|2458.69|2458.69|0
1647941120000|2022-03-22 09:25:20|2458.97|2458.97|2458.97|2458.97|2458.97|2458.97|2458.97|2458.97|0
1647941140000|2022-03-22 09:25:40|2459.44|2459.44|2459.84|2459.84|2459.84|2459.84|2459.44|2459.44|0
1647941150000|2022-03-22 09:25:50|2459.88|2459.88|2459.8|2459.8|2459.88|2459.88|2459.8|2459.8|0
1647941160000|2022-03-22 09:26:00|2460.19|2460.19|2460.07|2460.07|2460.19|2460.19|2460.07|2460.07|0
1647941170000|2022-03-22 09:26:10|2460.14|2460.14|2460.97|2460.97|2460.97|2460.97|2460.14|2460.14|0
1647941230000|2022-03-22 09:27:10|2460.33|2460.33|2460.33|2460.33|2460.33|2460.33|2460.33|2460.33|0
1647941260000|2022-03-22 09:27:40|2460.26|2460.26|2460.42|2460.42|2460.42|2460.42|2460.26|2460.26|0
1647941290000|2022-03-22 09:28:10|2460.49|2460.49|2460.49|2460.49|2460.49|2460.49|2460.49|2460.49|0
1647941310000|2022-03-22 09:28:30|2460.64|2460.64|2460.76|2460.76|2460.82|2460.82|2460.64|2460.64|0
1647941320000|2022-03-22 09:28:40|2460.83|2460.83|2460.51|2460.51|2460.83|2460.83|2460.51|2460.51|0
1647941330000|2022-03-22 09:28:50|2460.04|2460.04|2460.58|2460.58|2460.58|2460.58|2460.04|2460.04|0
1647941340000|2022-03-22 09:29:00|2460.46|2460.46|2460.34|2460.34|2460.46|2460.46|2460.34|2460.34|0
1647941350000|2022-03-22 09:29:10|2460.42|2460.42|2460.5|2460.5|2460.5|2460.5|2460.42|2460.42|0
1647941360000|2022-03-22 09:29:20|2460.11|2460.11|2460.25|2460.25|2460.25|2460.25|2460.11|2460.11|0
1647941370000|2022-03-22 09:29:30|2460.38|2460.38|2460.38|2460.38|2460.38|2460.38|2460.38|2460.38|0
1647941380000|2022-03-22 09:29:40|2460.45|2460.45|2460.33|2460.33|2460.45|2460.45|2460.33|2460.33|0
1647941400000|2022-03-22 09:30:00|2460.17|2460.17|2460.1|2460.1|2460.17|2460.17|2460.1|2460.1|0
1647941410000|2022-03-22 09:30:10|2460.21|2460.21|2459.72|2459.72|2460.25|2460.25|2459.72|2459.72|0
1647941420000|2022-03-22 09:30:20|2459.88|2459.88|2459.96|2459.96|2459.96|2459.96|2459.88|2459.88|0
1647941430000|2022-03-22 09:30:30|2459.88|2459.88|2459.88|2459.88|2459.88|2459.88|2459.88|2459.88|0
1647941450000|2022-03-22 09:30:50|2459.94|2459.94|2459.94|2459.94|2459.94|2459.94|2459.94|2459.94|0
1647941470000|2022-03-22 09:31:10|2460.29|2460.29|2460.41|2460.41|2460.41|2460.41|2460.29|2460.29|0
1647941490000|2022-03-22 09:31:30|2460.48|2460.48|2460.48|2460.48|2460.48|2460.48|2460.48|2460.48|0
1647941510000|2022-03-22 09:31:50|2460.3|2460.3|2460.19|2460.19|2460.3|2460.3|2460.12|2460.12|0
1647941530000|2022-03-22 09:32:10|2460|2460|2460|2460|2460|2460|2460|2460|0
1647941550000|2022-03-22 09:32:30|2460.39|2460.39|2460.52|2460.52|2460.65|2460.65|2460.39|2460.39|0
1647941560000|2022-03-22 09:32:40|2460.59|2460.59|2460.59|2460.59|2460.59|2460.59|2460.59|2460.59|0
1647941570000|2022-03-22 09:32:50|2460.67|2460.67|2462.06|2462.06|2462.06|2462.06|2460.67|2460.67|0
1647941580000|2022-03-22 09:33:00|2461.74|2461.74|2461.33|2461.33|2461.88|2461.88|2461.33|2461.33|0
1647941590000|2022-03-22 09:33:10|2460.82|2460.82|2460.89|2460.89|2460.89|2460.89|2460.82|2460.82|0
1647941600000|2022-03-22 09:33:20|2461.14|2461.14|2461.14|2461.14|2461.14|2461.14|2461.14|2461.14|0
1647941610000|2022-03-22 09:33:30|2461.27|2461.27|2461.27|2461.27|2461.27|2461.27|2461.01|2461.01|0
1647941630000|2022-03-22 09:33:50|2461.13|2461.13|2461.13|2461.13|2461.13|2461.13|2461.13|2461.13|0
1647941650000|2022-03-22 09:34:10|2461.25|2461.25|2461.41|2461.41|2461.41|2461.41|2461.25|2461.25|0
1647941660000|2022-03-22 09:34:20|2461.16|2461.16|2460.74|2460.74|2461.16|2461.16|2460.74|2460.74|0
1647941670000|2022-03-22 09:34:30|2461.13|2461.13|2461.13|2461.13|2461.13|2461.13|2461.13|2461.13|0
1647941680000|2022-03-22 09:34:40|2461.19|2461.19|2460.77|2460.77|2461.19|2461.19|2460.67|2460.67|0
1647941690000|2022-03-22 09:34:50|2461|2461|2461|2461|2461|2461|2461|2461|0
1647941700000|2022-03-22 09:35:00|2460.74|2460.74|2460.67|2460.67|2460.74|2460.74|2460.67|2460.67|0
1647941710000|2022-03-22 09:35:10|2460.54|2460.54|2459.91|2459.91|2460.54|2460.54|2459.91|2459.91|0
1647941730000|2022-03-22 09:35:30|2459.39|2459.39|2460.12|2460.12|2460.12|2460.12|2459.39|2459.39|0
1647941750000|2022-03-22 09:35:50|2460|2460|2458.81|2458.81|2460|2460|2458.81|2458.81|0
1647941760000|2022-03-22 09:36:00|2459.59|2459.59|2459.59|2459.59|2459.59|2459.59|2458.81|2458.81|0
1647941780000|2022-03-22 09:36:20|2459.84|2459.84|2459.84|2459.84|2459.84|2459.84|2459.59|2459.59|0
1647941790000|2022-03-22 09:36:30|2459.59|2459.59|2459.72|2459.72|2459.72|2459.72|2459.51|2459.51|0
1647941800000|2022-03-22 09:36:40|2459.86|2459.86|2459.8|2459.8|2459.86|2459.86|2459.8|2459.8|0
1647941810000|2022-03-22 09:36:50|2459.93|2459.93|2459.93|2459.93|2459.93|2459.93|2459.93|2459.93|0
1647941820000|2022-03-22 09:37:00|2460.05|2460.05|2460.18|2460.18|2460.18|2460.18|2459.8|2459.8|0
1647941830000|2022-03-22 09:37:10|2459.93|2459.93|2460.44|2460.44|2460.44|2460.44|2459.93|2459.93|0
1647941840000|2022-03-22 09:37:20|2460.7|2460.7|2461.47|2461.47|2461.47|2461.47|2460.7|2460.7|0
1647941850000|2022-03-22 09:37:30|2461.41|2461.41|2461.53|2461.53|2461.53|2461.53|2461.41|2461.41|0
1647941880000|2022-03-22 09:38:00|2461.48|2461.48|2461.48|2461.48|2461.48|2461.48|2461.48|2461.48|0
1647941890000|2022-03-22 09:38:10|2460.2|2460.2|2460.07|2460.07|2460.2|2460.2|2460.07|2460.07|0
1647941900000|2022-03-22 09:38:20|2460.22|2460.22|2460.07|2460.07|2460.22|2460.22|2460.07|2460.07|0
1647941910000|2022-03-22 09:38:30|2459.91|2459.91|2460.16|2460.16|2460.16|2460.16|2459.91|2459.91|0
1647941920000|2022-03-22 09:38:40|2460.55|2460.55|2460.6|2460.6|2460.68|2460.68|2460.55|2460.55|0
1647941930000|2022-03-22 09:38:50|2460.53|2460.53|2460.53|2460.53|2460.53|2460.53|2460.53|2460.53|0
1647941940000|2022-03-22 09:39:00|2460.61|2460.61|2460.61|2460.61|2460.61|2460.61|2460.61|2460.61|0
1647941950000|2022-03-22 09:39:10|2461.1|2461.1|2461.58|2461.58|2461.58|2461.58|2461.1|2461.1|0
1647941960000|2022-03-22 09:39:20|2461.9|2461.9|2462.05|2462.05|2462.05|2462.05|2461.9|2461.9|0
1647941970000|2022-03-22 09:39:30|2462.21|2462.21|2462.21|2462.21|2462.21|2462.21|2462.21|2462.21|0
1647941980000|2022-03-22 09:39:40|2462.33|2462.33|2462.33|2462.33|2462.33|2462.33|2462.33|2462.33|0
1647942000000|2022-03-22 09:40:00|2462.45|2462.45|2462.45|2462.45|2462.45|2462.45|2462.45|2462.45|0
1647942010000|2022-03-22 09:40:10|2462.39|2462.39|2462.32|2462.32|2462.45|2462.45|2462.32|2462.32|0
1647942020000|2022-03-22 09:40:20|2462.26|2462.26|2462.26|2462.26|2462.26|2462.26|2462.26|2462.26|0
1647942060000|2022-03-22 09:41:00|2462.18|2462.18|2462.24|2462.24|2462.24|2462.24|2462.18|2462.18|0
1647942070000|2022-03-22 09:41:10|2462.5|2462.5|2462.92|2462.92|2462.92|2462.92|2462.5|2462.5|0
1647942080000|2022-03-22 09:41:20|2462.79|2462.79|2462.93|2462.93|2462.93|2462.93|2462.79|2462.79|0
1647942100000|2022-03-22 09:41:40|2462.86|2462.86|2463.01|2463.01|2463.01|2463.01|2462.86|2462.86|0
1647942110000|2022-03-22 09:41:50|2462.78|2462.78|2462.78|2462.78|2462.78|2462.78|2462.78|2462.78|0
1647942120000|2022-03-22 09:42:00|2462.7|2462.7|2462.01|2462.01|2462.7|2462.7|2461.89|2461.89|0
1647942130000|2022-03-22 09:42:10|2461.97|2461.97|2461.89|2461.89|2461.97|2461.97|2461.89|2461.89|0
1647942140000|2022-03-22 09:42:20|2461.76|2461.76|2461.72|2461.72|2461.76|2461.76|2461.72|2461.72|0
1647942150000|2022-03-22 09:42:30|2461.58|2461.58|2461.58|2461.58|2461.58|2461.58|2461.58|2461.58|0
1647942160000|2022-03-22 09:42:40|2461.11|2461.11|2459.07|2459.07|2461.11|2461.11|2459.07|2459.07|0
1647942170000|2022-03-22 09:42:50|2458.43|2458.43|2457.99|2457.99|2458.43|2458.43|2457.99|2457.99|0
1647942180000|2022-03-22 09:43:00|2457.73|2457.73|2457.44|2457.44|2457.86|2457.86|2457.44|2457.44|0
1647942190000|2022-03-22 09:43:10|2457.32|2457.32|2457.32|2457.32|2457.32|2457.32|2457.32|2457.32|0
1647942200000|2022-03-22 09:43:20|2457.45|2457.45|2457.58|2457.58|2457.58|2457.58|2457.45|2457.45|0
1647942210000|2022-03-22 09:43:30|2457.44|2457.44|2457.43|2457.43|2457.44|2457.44|2457.32|2457.32|0
1647942220000|2022-03-22 09:43:40|2457.05|2457.05|2457.13|2457.13|2457.13|2457.13|2457.05|2457.05|0
1647942230000|2022-03-22 09:43:50|2457.27|2457.27|2457.03|2457.03|2457.27|2457.27|2457.03|2457.03|0
1647942240000|2022-03-22 09:44:00|2456.72|2456.72|2454.92|2454.92|2456.72|2456.72|2454.92|2454.92|0
1647942250000|2022-03-22 09:44:10|2454.86|2454.86|2453.72|2453.72|2454.86|2454.86|2453.2|2453.2|0
1647942260000|2022-03-22 09:44:20|2453.83|2453.83|2452.63|2452.63|2453.83|2453.83|2452.63|2452.63|0
1647942270000|2022-03-22 09:44:30|2453.14|2453.14|2452.89|2452.89|2453.14|2453.14|2452.89|2452.89|0
1647942280000|2022-03-22 09:44:40|2453|2453|2453.44|2453.44|2453.75|2453.75|2453|2453|0
1647942290000|2022-03-22 09:44:50|2453.28|2453.28|2454.42|2454.42|2454.42|2454.42|2453.28|2453.28|0
1647942300000|2022-03-22 09:45:00|2454.26|2454.26|2453.97|2453.97|2454.33|2454.33|2453.94|2453.94|0
1647942310000|2022-03-22 09:45:10|2453.85|2453.85|2453.85|2453.85|2454.05|2454.05|2453.85|2453.85|0
1647942320000|2022-03-22 09:45:20|2453.62|2453.62|2453.07|2453.07|2453.62|2453.62|2453.07|2453.07|0
1647942330000|2022-03-22 09:45:30|2452.88|2452.88|2452.96|2452.96|2453.03|2453.03|2452.88|2452.88|0
1647942340000|2022-03-22 09:45:40|2452.88|2452.88|2452.38|2452.38|2452.88|2452.88|2452.12|2452.12|0
1647942350000|2022-03-22 09:45:50|2452.58|2452.58|2453|2453|2453.65|2453.65|2452.58|2452.58|0
1647942360000|2022-03-22 09:46:00|2453.16|2453.16|2453.16|2453.16|2453.16|2453.16|2453.16|2453.16|0
1647942370000|2022-03-22 09:46:10|2453.23|2453.23|2453.16|2453.16|2453.23|2453.23|2453.16|2453.16|0
1647942380000|2022-03-22 09:46:20|2453.23|2453.23|2453.39|2453.39|2453.39|2453.39|2453.16|2453.16|0
1647942390000|2022-03-22 09:46:30|2453|2453|2452.85|2452.85|2453|2453|2452.85|2452.85|0
1647942400000|2022-03-22 09:46:40|2452.73|2452.73|2452.48|2452.48|2452.73|2452.73|2452.48|2452.48|0
1647942410000|2022-03-22 09:46:50|2452.41|2452.41|2453.22|2453.22|2453.22|2453.22|2452.29|2452.29|0
1647942420000|2022-03-22 09:47:00|2452.57|2452.57|2452.65|2452.65|2452.65|2452.65|2452.57|2452.57|0
1647942430000|2022-03-22 09:47:10|2452.83|2452.83|2452.89|2452.89|2452.89|2452.89|2452.83|2452.83|0
1647942440000|2022-03-22 09:47:20|2452.82|2452.82|2452.82|2452.82|2452.82|2452.82|2452.74|2452.74|0
1647942450000|2022-03-22 09:47:30|2452.89|2452.89|2452.81|2452.81|2452.89|2452.89|2452.81|2452.81|0
1647942460000|2022-03-22 09:47:40|2452.89|2452.89|2452.81|2452.81|2452.89|2452.89|2452.81|2452.81|0
1647942470000|2022-03-22 09:47:50|2452.87|2452.87|2452.79|2452.79|2452.87|2452.87|2452.79|2452.79|0
1647942480000|2022-03-22 09:48:00|2452.28|2452.28|2452.28|2452.28|2452.28|2452.28|2452.28|2452.28|0
1647942490000|2022-03-22 09:48:10|2452.16|2452.16|2451.58|2451.58|2452.16|2452.16|2451.58|2451.58|0
1647942500000|2022-03-22 09:48:20|2451.5|2451.5|2451.15|2451.15|2451.5|2451.5|2451.15|2451.15|0
1647942510000|2022-03-22 09:48:30|2451.04|2451.04|2449.54|2449.54|2451.04|2451.04|2449.54|2449.54|0
1647942520000|2022-03-22 09:48:40|2449.03|2449.03|2449.11|2449.11|2449.23|2449.23|2448.54|2448.54|0
1647942530000|2022-03-22 09:48:50|2449|2449|2449.12|2449.12|2449.12|2449.12|2449|2449|0
1647942540000|2022-03-22 09:49:00|2449.25|2449.25|2450.15|2450.15|2450.15|2450.15|2449.25|2449.25|0
1647942550000|2022-03-22 09:49:10|2450.28|2450.28|2449.36|2449.36|2450.28|2450.28|2449.32|2449.32|0
1647942560000|2022-03-22 09:49:20|2449.2|2449.2|2448.4|2448.4|2449.2|2449.2|2448.4|2448.4|0
1647942570000|2022-03-22 09:49:30|2448.29|2448.29|2448.21|2448.21|2448.29|2448.29|2448.21|2448.21|0
1647942580000|2022-03-22 09:49:40|2447.89|2447.89|2447.89|2447.89|2447.89|2447.89|2447.89|2447.89|0
1647942600000|2022-03-22 09:50:00|2447.96|2447.96|2448.28|2448.28|2448.28|2448.28|2447.96|2447.96|0
1647942610000|2022-03-22 09:50:10|2447.76|2447.76|2448.17|2448.17|2448.17|2448.17|2447.76|2447.76|0
1647942620000|2022-03-22 09:50:20|2448.24|2448.24|2447.85|2447.85|2448.24|2448.24|2447.85|2447.85|0
1647942630000|2022-03-22 09:50:30|2447.92|2447.92|2449.92|2449.92|2449.98|2449.98|2447.92|2447.92|0
1647942640000|2022-03-22 09:50:40|2449.76|2449.76|2449.7|2449.7|2449.76|2449.76|2449.7|2449.7|0
1647942650000|2022-03-22 09:50:50|2449.67|2449.67|2449.63|2449.63|2449.67|2449.67|2449.63|2449.63|0
1647942660000|2022-03-22 09:51:00|2450.02|2450.02|2449.45|2449.45|2450.09|2450.09|2449.45|2449.45|0
1647942690000|2022-03-22 09:51:30|2449.52|2449.52|2449.52|2449.52|2449.52|2449.52|2449.52|2449.52|0
1647942700000|2022-03-22 09:51:40|2449.59|2449.59|2449.59|2449.59|2449.59|2449.59|2449.59|2449.59|0
1647942720000|2022-03-22 09:52:00|2449.08|2449.08|2448.83|2448.83|2449.08|2449.08|2448.44|2448.44|0
1647942740000|2022-03-22 09:52:20|2448.7|2448.7|2449.47|2449.47|2449.47|2449.47|2448.7|2448.7|0
1647942750000|2022-03-22 09:52:30|2449.85|2449.85|2449.85|2449.85|2449.98|2449.98|2449.85|2449.85|0
1647942760000|2022-03-22 09:52:40|2450.16|2450.16|2450.16|2450.16|2450.16|2450.16|2450.16|2450.16|0
1647942770000|2022-03-22 09:52:50|2450.22|2450.22|2450.48|2450.48|2450.48|2450.48|2450.22|2450.22|0
1647942780000|2022-03-22 09:53:00|2450.34|2450.34|2450.58|2450.58|2450.81|2450.81|2450.34|2450.34|0
1647942800000|2022-03-22 09:53:20|2450.45|2450.45|2450.45|2450.45|2450.45|2450.45|2450.45|2450.45|0
1647942820000|2022-03-22 09:53:40|2450.06|2450.06|2450.15|2450.15|2450.27|2450.27|2450.06|2450.06|0
1647942840000|2022-03-22 09:54:00|2449.89|2449.89|2450.02|2450.02|2450.02|2450.02|2449.89|2449.89|0
1647942850000|2022-03-22 09:54:10|2450.18|2450.18|2450.43|2450.43|2450.43|2450.43|2450.18|2450.18|0
1647942860000|2022-03-22 09:54:20|2450.95|2450.95|2451.93|2451.93|2451.93|2451.93|2450.95|2450.95|0
1647942870000|2022-03-22 09:54:30|2452.05|2452.05|2452.05|2452.05|2452.05|2452.05|2452.05|2452.05|0
1647942890000|2022-03-22 09:54:50|2452.18|2452.18|2452.05|2452.05|2452.18|2452.18|2452.05|2452.05|0
1647942900000|2022-03-22 09:55:00|2452.18|2452.18|2451.99|2451.99|2452.57|2452.57|2451.99|2451.99|0
1647942930000|2022-03-22 09:55:30|2451.73|2451.73|2451.73|2451.73|2451.73|2451.73|2451.73|2451.73|0
1647942940000|2022-03-22 09:55:40|2451.94|2451.94|2451.94|2451.94|2452.01|2452.01|2451.8|2451.8|0
1647942950000|2022-03-22 09:55:50|2451.81|2451.81|2451.94|2451.94|2451.94|2451.94|2451.81|2451.81|0
1647942960000|2022-03-22 09:56:00|2451.56|2451.56|2451.56|2451.56|2451.56|2451.56|2451.56|2451.56|0
1647942970000|2022-03-22 09:56:10|2451.24|2451.24|2451.5|2451.5|2451.5|2451.5|2451.24|2451.24|0
1647942980000|2022-03-22 09:56:20|2451.37|2451.37|2451.31|2451.31|2451.37|2451.37|2451.31|2451.31|0
1647942990000|2022-03-22 09:56:30|2451.25|2451.25|2452.36|2452.36|2452.36|2452.36|2451.25|2451.25|0
1647943000000|2022-03-22 09:56:40|2452.25|2452.25|2451.47|2451.47|2452.25|2452.25|2451.47|2451.47|0
1647943010000|2022-03-22 09:56:50|2451.53|2451.53|2451.53|2451.53|2451.53|2451.53|2451.53|2451.53|0
1647943020000|2022-03-22 09:57:00|2451.28|2451.28|2451.15|2451.15|2451.28|2451.28|2451.15|2451.15|0
1647943030000|2022-03-22 09:57:10|2451.09|2451.09|2451.09|2451.09|2451.09|2451.09|2451.09|2451.09|0
1647943040000|2022-03-22 09:57:20|2451.15|2451.15|2450.96|2450.96|2451.15|2451.15|2450.96|2450.96|0
1647943050000|2022-03-22 09:57:30|2450.45|2450.45|2450.45|2450.45|2450.45|2450.45|2450.45|2450.45|0
1647943080000|2022-03-22 09:58:00|2449.93|2449.93|2449.77|2449.77|2449.93|2449.93|2449.77|2449.77|0
1647943100000|2022-03-22 09:58:20|2449.89|2449.89|2449.89|2449.89|2449.89|2449.89|2449.89|2449.89|0
1647943110000|2022-03-22 09:58:30|2449.97|2449.97|2448.86|2448.86|2449.97|2449.97|2448.86|2448.86|0
1647943120000|2022-03-22 09:58:40|2448.92|2448.92|2448.92|2448.92|2448.92|2448.92|2448.92|2448.92|0
1647943140000|2022-03-22 09:59:00|2449.05|2449.05|2449.05|2449.05|2449.05|2449.05|2449.05|2449.05|0
1647943160000|2022-03-22 09:59:20|2448.97|2448.97|2448.97|2448.97|2448.97|2448.97|2448.97|2448.97|0
1647943170000|2022-03-22 09:59:30|2449.05|2449.05|2449.05|2449.05|2449.05|2449.05|2449.05|2449.05|0
1647943180000|2022-03-22 09:59:40|2448.97|2448.97|2449.13|2449.13|2449.13|2449.13|2448.97|2448.97|0
1647943190000|2022-03-22 09:59:50|2449.64|2449.64|2450.39|2450.39|2450.47|2450.47|2449.64|2449.64|0
1647943200000|2022-03-22 10:00:00|2450.27|2450.27|2451.12|2451.12|2451.12|2451.12|2450.27|2450.27|0
1647943210000|2022-03-22 10:00:10|2450.98|2450.98|2451.23|2451.23|2451.23|2451.23|2450.98|2450.98|0
1647943220000|2022-03-22 10:00:20|2451.39|2451.39|2451.39|2451.39|2451.39|2451.39|2451.39|2451.39|0
1647943230000|2022-03-22 10:00:30|2451.31|2451.31|2451.18|2451.18|2451.31|2451.31|2451.05|2451.05|0
1647943240000|2022-03-22 10:00:40|2451.25|2451.25|2451.38|2451.38|2451.38|2451.38|2451.25|2451.25|0
1647943250000|2022-03-22 10:00:50|2451.46|2451.46|2451.46|2451.46|2451.46|2451.46|2451.46|2451.46|0
1647943260000|2022-03-22 10:01:00|2451.53|2451.53|2451.53|2451.53|2451.53|2451.53|2451.53|2451.53|0
1647943270000|2022-03-22 10:01:10|2451.45|2451.45|2451.37|2451.37|2451.45|2451.45|2451.37|2451.37|0
1647943290000|2022-03-22 10:01:30|2451.5|2451.5|2451.5|2451.5|2451.5|2451.5|2451.5|2451.5|0
1647943320000|2022-03-22 10:02:00|2451.36|2451.36|2451.05|2451.05|2451.36|2451.36|2451.05|2451.05|0
1647943330000|2022-03-22 10:02:10|2450.79|2450.79|2450.12|2450.12|2450.79|2450.79|2450.12|2450.12|0
1647943340000|2022-03-22 10:02:20|2450.27|2450.27|2450.64|2450.64|2450.64|2450.64|2450.27|2450.27|0
1647943360000|2022-03-22 10:02:40|2450.71|2450.71|2450.82|2450.82|2450.82|2450.82|2450.71|2450.71|0
1647943390000|2022-03-22 10:03:10|2450.44|2450.44|2450.44|2450.44|2450.44|2450.44|2450.44|2450.44|0
1647943400000|2022-03-22 10:03:20|2450.31|2450.31|2450.31|2450.31|2450.31|2450.31|2450.31|2450.31|0
1647943410000|2022-03-22 10:03:30|2450.49|2450.49|2450.14|2450.14|2450.49|2450.49|2450.14|2450.14|0
1647943440000|2022-03-22 10:04:00|2449.88|2449.88|2449.37|2449.37|2449.88|2449.88|2449.37|2449.37|0
1647943450000|2022-03-22 10:04:10|2449.29|2449.29|2449.29|2449.29|2449.29|2449.29|2449.29|2449.29|0
1647943460000|2022-03-22 10:04:20|2449.44|2449.44|2449.3|2449.3|2449.44|2449.44|2449.3|2449.3|0
1647943470000|2022-03-22 10:04:30|2449.18|2449.18|2449.01|2449.01|2449.18|2449.18|2449.01|2449.01|0
1647943480000|2022-03-22 10:04:40|2448.88|2448.88|2448.95|2448.95|2448.95|2448.95|2448.88|2448.88|0
1647943490000|2022-03-22 10:04:50|2448.88|2448.88|2449.24|2449.24|2449.24|2449.24|2448.88|2448.88|0
1647943500000|2022-03-22 10:05:00|2449.28|2449.28|2449.39|2449.39|2449.39|2449.39|2449.28|2449.28|0
1647943510000|2022-03-22 10:05:10|2449.31|2449.31|2449.4|2449.4|2449.47|2449.47|2449.31|2449.31|0
1647943520000|2022-03-22 10:05:20|2449.08|2449.08|2448.92|2448.92|2449.08|2449.08|2448.92|2448.92|0
1647943530000|2022-03-22 10:05:30|2448.76|2448.76|2448.76|2448.76|2448.76|2448.76|2448.76|2448.76|0
1647943560000|2022-03-22 10:06:00|2449.04|2449.04|2449.04|2449.04|2449.04|2449.04|2449.04|2449.04|0
1647943570000|2022-03-22 10:06:10|2449.1|2449.1|2449.1|2449.1|2449.1|2449.1|2449.1|2449.1|0
1647943580000|2022-03-22 10:06:20|2448.98|2448.98|2448.98|2448.98|2448.98|2448.98|2448.98|2448.98|0
1647943590000|2022-03-22 10:06:30|2448.92|2448.92|2448.86|2448.86|2448.92|2448.92|2448.86|2448.86|0
1647943620000|2022-03-22 10:07:00|2448.73|2448.73|2449.19|2449.19|2449.19|2449.19|2448.73|2448.73|0
1647943630000|2022-03-22 10:07:10|2448.81|2448.81|2448.59|2448.59|2448.81|2448.81|2448.59|2448.59|0
1647943640000|2022-03-22 10:07:20|2448.66|2448.66|2449.18|2449.18|2449.18|2449.18|2448.66|2448.66|0
1647943670000|2022-03-22 10:07:50|2449.34|2449.34|2449.5|2449.5|2449.5|2449.5|2449.34|2449.34|0
1647943680000|2022-03-22 10:08:00|2449.18|2449.18|2449.18|2449.18|2449.18|2449.18|2449.18|2449.18|0
1647943690000|2022-03-22 10:08:10|2449.02|2449.02|2448.89|2448.89|2449.18|2449.18|2448.86|2448.86|0
1647943700000|2022-03-22 10:08:20|2448.77|2448.77|2448.77|2448.77|2448.77|2448.77|2448.77|2448.77|0
1647943720000|2022-03-22 10:08:40|2448.9|2448.9|2449.51|2449.51|2449.67|2449.67|2448.77|2448.77|0
1647943730000|2022-03-22 10:08:50|2449.59|2449.59|2449.44|2449.44|2449.59|2449.59|2449.44|2449.44|0
1647943740000|2022-03-22 10:09:00|2449.36|2449.36|2449.22|2449.22|2449.36|2449.36|2449.22|2449.22|0
1647943760000|2022-03-22 10:09:20|2449.09|2449.09|2449.09|2449.09|2449.09|2449.09|2449.09|2449.09|0
1647943770000|2022-03-22 10:09:30|2449.02|2449.02|2449.02|2449.02|2449.02|2449.02|2449.02|2449.02|0
1647943780000|2022-03-22 10:09:40|2449.18|2449.18|2449.23|2449.23|2449.23|2449.23|2449.11|2449.11|0
1647943810000|2022-03-22 10:10:10|2449.08|2449.08|2449.15|2449.15|2449.15|2449.15|2449.08|2449.08|0
1647943820000|2022-03-22 10:10:20|2449.08|2449.08|2449.08|2449.08|2449.08|2449.08|2449.08|2449.08|0
1647943830000|2022-03-22 10:10:30|2448.95|2448.95|2449.26|2449.26|2449.42|2449.42|2448.95|2448.95|0
1647943840000|2022-03-22 10:10:40|2449.13|2449.13|2449.13|2449.13|2449.13|2449.13|2449.13|2449.13|0
1647943870000|2022-03-22 10:11:10|2449.21|2449.21|2449.21|2449.21|2449.21|2449.21|2449.21|2449.21|0
1647943880000|2022-03-22 10:11:20|2449.29|2449.29|2449.29|2449.29|2449.29|2449.29|2449.29|2449.29|0
1647943900000|2022-03-22 10:11:40|2449.69|2449.69|2450.07|2450.07|2450.07|2450.07|2449.69|2449.69|0
1647943910000|2022-03-22 10:11:50|2450.23|2450.23|2450.16|2450.16|2450.23|2450.23|2450.16|2450.16|0
1647943920000|2022-03-22 10:12:00|2450.09|2450.09|2450.16|2450.16|2450.16|2450.16|2450.09|2450.09|0
1647943940000|2022-03-22 10:12:20|2450.39|2450.39|2450.39|2450.39|2450.39|2450.39|2450.39|2450.39|0
1647943950000|2022-03-22 10:12:30|2450.47|2450.47|2450.47|2450.47|2450.47|2450.47|2450.47|2450.47|0
1647943960000|2022-03-22 10:12:40|2450.62|2450.62|2450.64|2450.64|2450.64|2450.64|2450.56|2450.56|0
1647943970000|2022-03-22 10:12:50|2450.96|2450.96|2451.19|2451.19|2451.19|2451.19|2450.96|2450.96|0
1647943980000|2022-03-22 10:13:00|2451.07|2451.07|2450.3|2450.3|2451.15|2451.15|2450.3|2450.3|0
1647943990000|2022-03-22 10:13:10|2450.38|2450.38|2450.38|2450.38|2450.38|2450.38|2450.38|2450.38|0
1647944000000|2022-03-22 10:13:20|2450.53|2450.53|2449.73|2449.73|2450.53|2450.53|2449.63|2449.63|0
1647944010000|2022-03-22 10:13:30|2449.5|2449.5|2448.79|2448.79|2449.5|2449.5|2448.79|2448.79|0
1647944030000|2022-03-22 10:13:50|2448.66|2448.66|2448.4|2448.4|2448.66|2448.66|2448.4|2448.4|0
1647944040000|2022-03-22 10:14:00|2448.27|2448.27|2447.44|2447.44|2448.27|2448.27|2447.41|2447.41|0
1647944050000|2022-03-22 10:14:10|2447.59|2447.59|2447.48|2447.48|2447.59|2447.59|2447.33|2447.33|0
1647944060000|2022-03-22 10:14:20|2447.99|2447.99|2447.39|2447.39|2447.99|2447.99|2447.39|2447.39|0
1647944070000|2022-03-22 10:14:30|2447.13|2447.13|2446.74|2446.74|2447.13|2447.13|2446.74|2446.74|0
1647944080000|2022-03-22 10:14:40|2446.68|2446.68|2446.81|2446.81|2446.94|2446.94|2446.68|2446.68|0
1647944090000|2022-03-22 10:14:50|2447.07|2447.07|2447.07|2447.07|2447.07|2447.07|2447.07|2447.07|0
1647944100000|2022-03-22 10:15:00|2446.81|2446.81|2446.81|2446.81|2446.81|2446.81|2446.81|2446.81|0
1647944110000|2022-03-22 10:15:10|2446.55|2446.55|2446.55|2446.55|2446.55|2446.55|2446.55|2446.55|0
1647944120000|2022-03-22 10:15:20|2446.41|2446.41|2446.41|2446.41|2446.41|2446.41|2446.41|2446.41|0
1647944130000|2022-03-22 10:15:30|2446.15|2446.15|2446.15|2446.15|2446.15|2446.15|2446.03|2446.03|0
1647944140000|2022-03-22 10:15:40|2445.92|2445.92|2445.46|2445.46|2445.92|2445.92|2445.46|2445.46|0
1647944150000|2022-03-22 10:15:50|2445.72|2445.72|2445.92|2445.92|2446.05|2446.05|2445.72|2445.72|0
1647944160000|2022-03-22 10:16:00|2446.08|2446.08|2447.01|2447.01|2447.01|2447.01|2446.08|2446.08|0
1647944190000|2022-03-22 10:16:30|2447.14|2447.14|2447.66|2447.66|2447.66|2447.66|2447.14|2447.14|0
1647944200000|2022-03-22 10:16:40|2447.91|2447.91|2448.42|2448.42|2448.42|2448.42|2447.91|2447.91|0
1647944210000|2022-03-22 10:16:50|2447.9|2447.9|2447.59|2447.59|2447.9|2447.9|2447.59|2447.59|0
1647944230000|2022-03-22 10:17:10|2447.47|2447.47|2447.47|2447.47|2447.47|2447.47|2447.47|2447.47|0
1647944240000|2022-03-22 10:17:20|2447.34|2447.34|2447.22|2447.22|2447.34|2447.34|2447.22|2447.22|0
1647944260000|2022-03-22 10:17:40|2447.18|2447.18|2447.18|2447.18|2447.18|2447.18|2447.18|2447.18|0
1647944300000|2022-03-22 10:18:20|2447.44|2447.44|2447.57|2447.57|2447.57|2447.57|2447.44|2447.44|0
1647944310000|2022-03-22 10:18:30|2447.09|2447.09|2446.45|2446.45|2447.09|2447.09|2446.45|2446.45|0
1647944320000|2022-03-22 10:18:40|2446.3|2446.3|2446.14|2446.14|2446.3|2446.3|2446.14|2446.14|0
1647944340000|2022-03-22 10:19:00|2446.09|2446.09|2446.09|2446.09|2446.09|2446.09|2446.09|2446.09|0
1647944350000|2022-03-22 10:19:10|2446.02|2446.02|2445.83|2445.83|2446.02|2446.02|2445.77|2445.77|0
1647944390000|2022-03-22 10:19:50|2445.97|2445.97|2445.97|2445.97|2445.97|2445.97|2445.97|2445.97|0
1647944400000|2022-03-22 10:20:00|2446.11|2446.11|2445.83|2445.83|2446.11|2446.11|2445.83|2445.83|0
1647944410000|2022-03-22 10:20:10|2445.96|2445.96|2445.83|2445.83|2445.96|2445.96|2445.83|2445.83|0
1647944430000|2022-03-22 10:20:30|2445.99|2445.99|2445.95|2445.95|2446.13|2446.13|2445.88|2445.88|0
1647944440000|2022-03-22 10:20:40|2445.72|2445.72|2445.64|2445.64|2445.72|2445.72|2445.64|2445.64|0
1647944460000|2022-03-22 10:21:00|2445.13|2445.13|2445.32|2445.32|2445.32|2445.32|2444.99|2444.99|0
1647944470000|2022-03-22 10:21:10|2445.2|2445.2|2445.2|2445.2|2445.2|2445.2|2445.2|2445.2|0
1647944490000|2022-03-22 10:21:30|2445.46|2445.46|2445.3|2445.3|2445.46|2445.46|2445.3|2445.3|0
1647944500000|2022-03-22 10:21:40|2445.24|2445.24|2444.72|2444.72|2445.24|2445.24|2444.72|2444.72|0
1647944510000|2022-03-22 10:21:50|2444.21|2444.21|2444.21|2444.21|2444.21|2444.21|2444.21|2444.21|0
1647944530000|2022-03-22 10:22:10|2444.37|2444.37|2444.37|2444.37|2444.37|2444.37|2444.37|2444.37|0
1647944540000|2022-03-22 10:22:20|2444.4|2444.4|2444.21|2444.21|2444.4|2444.4|2444.08|2444.08|0
1647944560000|2022-03-22 10:22:40|2444.29|2444.29|2444.05|2444.05|2444.29|2444.29|2444.05|2444.05|0
1647944570000|2022-03-22 10:22:50|2444.18|2444.18|2444.18|2444.18|2444.18|2444.18|2444.18|2444.18|0
1647944580000|2022-03-22 10:23:00|2444.06|2444.06|2443.68|2443.68|2444.06|2444.06|2443.57|2443.57|0
1647944590000|2022-03-22 10:23:10|2443.47|2443.47|2443.41|2443.41|2443.47|2443.47|2443.41|2443.41|0
1647944610000|2022-03-22 10:23:30|2443.25|2443.25|2442.92|2442.92|2443.25|2443.25|2442.82|2442.82|0
1647944620000|2022-03-22 10:23:40|2442.81|2442.81|2442.69|2442.69|2442.81|2442.81|2442.69|2442.69|0
1647944630000|2022-03-22 10:23:50|2442.43|2442.43|2442.43|2442.43|2442.43|2442.43|2442.43|2442.43|0
1647944640000|2022-03-22 10:24:00|2442.49|2442.49|2442.49|2442.49|2442.49|2442.49|2442.49|2442.49|0
1647944650000|2022-03-22 10:24:10|2442.55|2442.55|2442.72|2442.72|2442.79|2442.79|2442.55|2442.55|0
1647944670000|2022-03-22 10:24:30|2442.46|2442.46|2442.33|2442.33|2442.46|2442.46|2442.21|2442.21|0
1647944680000|2022-03-22 10:24:40|2442.46|2442.46|2442.46|2442.46|2442.46|2442.46|2442.46|2442.46|0
1647944700000|2022-03-22 10:25:00|2442.59|2442.59|2442.53|2442.53|2442.59|2442.59|2442.53|2442.53|0
1647944710000|2022-03-22 10:25:10|2442.27|2442.27|2442.27|2442.27|2442.27|2442.27|2442.27|2442.27|0
1647944720000|2022-03-22 10:25:20|2442.33|2442.33|2442.33|2442.33|2442.33|2442.33|2442.33|2442.33|0
1647944730000|2022-03-22 10:25:30|2442.47|2442.47|2442.47|2442.47|2442.47|2442.47|2442.47|2442.47|0
1647944740000|2022-03-22 10:25:40|2442.4|2442.4|2442.33|2442.33|2442.4|2442.4|2442.33|2442.33|0
1647944750000|2022-03-22 10:25:50|2442.24|2442.24|2442.37|2442.37|2442.37|2442.37|2442.17|2442.17|0
1647944760000|2022-03-22 10:26:00|2442.31|2442.31|2442.31|2442.31|2442.31|2442.31|2442.31|2442.31|0
1647944770000|2022-03-22 10:26:10|2442.08|2442.08|2442.07|2442.07|2442.2|2442.2|2442.07|2442.07|0
1647944780000|2022-03-22 10:26:20|2441.94|2441.94|2441.81|2441.81|2441.94|2441.94|2441.81|2441.81|0
1647944790000|2022-03-22 10:26:30|2442.07|2442.07|2441.81|2441.81|2442.07|2442.07|2441.68|2441.68|0
1647944810000|2022-03-22 10:26:50|2441.42|2441.42|2441.33|2441.33|2441.42|2441.42|2441.33|2441.33|0
1647944820000|2022-03-22 10:27:00|2441.58|2441.58|2441.58|2441.58|2441.58|2441.58|2441.58|2441.58|0
1647944830000|2022-03-22 10:27:10|2441.7|2441.7|2442.34|2442.34|2442.34|2442.34|2441.7|2441.7|0
1647944850000|2022-03-22 10:27:30|2443.24|2443.24|2443.76|2443.76|2443.89|2443.89|2443.24|2443.24|0
1647944870000|2022-03-22 10:27:50|2443.24|2443.24|2443.11|2443.11|2443.24|2443.24|2443.11|2443.11|0
1647944880000|2022-03-22 10:28:00|2442.86|2442.86|2442.55|2442.55|2442.86|2442.86|2442.55|2442.55|0
1647944900000|2022-03-22 10:28:20|2442.29|2442.29|2442.29|2442.29|2442.29|2442.29|2442.29|2442.29|0
1647944930000|2022-03-22 10:28:50|2442.36|2442.36|2442.36|2442.36|2442.36|2442.36|2442.36|2442.36|0
1647944940000|2022-03-22 10:29:00|2442.42|2442.42|2442.7|2442.7|2442.7|2442.7|2442.42|2442.42|0
1647944950000|2022-03-22 10:29:10|2442.84|2442.84|2442.84|2442.84|2442.84|2442.84|2442.84|2442.84|0
1647944960000|2022-03-22 10:29:20|2442.9|2442.9|2442.9|2442.9|2442.9|2442.9|2442.9|2442.9|0
1647944970000|2022-03-22 10:29:30|2442.84|2442.84|2442.84|2442.84|2442.84|2442.84|2442.84|2442.84|0
1647944980000|2022-03-22 10:29:40|2441.94|2441.94|2441.94|2441.94|2441.94|2441.94|2441.81|2441.81|0
1647944990000|2022-03-22 10:29:50|2442.02|2442.02|2442.4|2442.4|2442.4|2442.4|2442.02|2442.02|0
1647945000000|2022-03-22 10:30:00|2442.51|2442.51|2441.79|2441.79|2442.51|2442.51|2441.79|2441.79|0
1647945010000|2022-03-22 10:30:10|2441.53|2441.53|2441.66|2441.66|2441.66|2441.66|2441.53|2441.53|0
1647945020000|2022-03-22 10:30:20|2441.6|2441.6|2442.3|2442.3|2442.3|2442.3|2441.45|2441.45|0
1647945030000|2022-03-22 10:30:30|2442.43|2442.43|2442.3|2442.3|2442.43|2442.43|2442.3|2442.3|0
1647945050000|2022-03-22 10:30:50|2442.17|2442.17|2442.17|2442.17|2442.17|2442.17|2442.17|2442.17|0
1647945060000|2022-03-22 10:31:00|2442.56|2442.56|2442.18|2442.18|2442.56|2442.56|2442.18|2442.18|0
1647945070000|2022-03-22 10:31:10|2441.79|2441.79|2441.79|2441.79|2441.79|2441.79|2441.79|2441.79|0
1647945080000|2022-03-22 10:31:20|2441.4|2441.4|2441.4|2441.4|2441.4|2441.4|2441.4|2441.4|0
1647945120000|2022-03-22 10:32:00|2441.48|2441.48|2441.48|2441.48|2441.55|2441.55|2441.34|2441.34|0
1647945140000|2022-03-22 10:32:20|2441.64|2441.64|2441.64|2441.64|2441.64|2441.64|2441.64|2441.64|0
1647945150000|2022-03-22 10:32:30|2441.57|2441.57|2441.82|2441.82|2441.82|2441.82|2441.57|2441.57|0
1647945160000|2022-03-22 10:32:40|2441.57|2441.57|2441.57|2441.57|2441.57|2441.57|2441.57|2441.57|0
1647945180000|2022-03-22 10:33:00|2441.5|2441.5|2441.5|2441.5|2441.5|2441.5|2441.5|2441.5|0
1647945190000|2022-03-22 10:33:10|2441.43|2441.43|2441.63|2441.63|2441.63|2441.63|2441.43|2441.43|0
1647945200000|2022-03-22 10:33:20|2441.38|2441.38|2441.38|2441.38|2441.38|2441.38|2441.38|2441.38|0
1647945230000|2022-03-22 10:33:50|2441.49|2441.49|2441.49|2441.49|2441.49|2441.49|2441.49|2441.49|0
1647945240000|2022-03-22 10:34:00|2441.84|2441.84|2442.24|2442.24|2442.24|2442.24|2441.73|2441.73|0
1647945250000|2022-03-22 10:34:10|2442.37|2442.37|2442.37|2442.37|2442.37|2442.37|2442.37|2442.37|0
1647945260000|2022-03-22 10:34:20|2442.53|2442.53|2442.53|2442.53|2442.53|2442.53|2442.53|2442.53|0
1647945290000|2022-03-22 10:34:50|2442.01|2442.01|2442.01|2442.01|2442.01|2442.01|2442.01|2442.01|0
1647945300000|2022-03-22 10:35:00|2442.14|2442.14|2442.14|2442.14|2442.14|2442.14|2442.14|2442.14|0
1647945310000|2022-03-22 10:35:10|2442.22|2442.22|2442.34|2442.34|2442.34|2442.34|2442.22|2442.22|0
1647945330000|2022-03-22 10:35:30|2442.27|2442.27|2442.39|2442.39|2442.39|2442.39|2442.27|2442.27|0
1647945390000|2022-03-22 10:36:30|2443.03|2443.03|2443.55|2443.55|2443.55|2443.55|2443.03|2443.03|0
1647945400000|2022-03-22 10:36:40|2443.16|2443.16|2442.22|2442.22|2443.16|2443.16|2442.09|2442.09|0
1647945410000|2022-03-22 10:36:50|2442.48|2442.48|2442.36|2442.36|2442.48|2442.48|2441.99|2441.99|0
1647945420000|2022-03-22 10:37:00|2442.23|2442.23|2442.75|2442.75|2442.75|2442.75|2442.23|2442.23|0
1647945430000|2022-03-22 10:37:10|2442.68|2442.68|2442.68|2442.68|2442.68|2442.68|2442.68|2442.68|0
1647945440000|2022-03-22 10:37:20|2442.55|2442.55|2442.21|2442.21|2442.55|2442.55|2442.21|2442.21|0
1647945450000|2022-03-22 10:37:30|2441.98|2441.98|2441.98|2441.98|2441.98|2441.98|2441.98|2441.98|0
1647945460000|2022-03-22 10:37:40|2441.85|2441.85|2441.45|2441.45|2441.98|2441.98|2441.45|2441.45|0
1647945480000|2022-03-22 10:38:00|2441.31|2441.31|2441.21|2441.21|2441.45|2441.45|2441.21|2441.21|0
1647945500000|2022-03-22 10:38:20|2441.33|2441.33|2441.33|2441.33|2441.33|2441.33|2441.33|2441.33|0
1647945510000|2022-03-22 10:38:30|2441.4|2441.4|2442.81|2442.81|2442.81|2442.81|2441.4|2441.4|0
1647945560000|2022-03-22 10:39:20|2442.87|2442.87|2442.95|2442.95|2442.95|2442.95|2442.87|2442.87|0
1647945570000|2022-03-22 10:39:30|2443.07|2443.07|2442.94|2442.94|2443.07|2443.07|2442.94|2442.94|0
1647945590000|2022-03-22 10:39:50|2443.08|2443.08|2443.08|2443.08|2443.08|2443.08|2443.08|2443.08|0
1647945600000|2022-03-22 10:40:00|2443.31|2443.31|2442.8|2442.8|2443.31|2443.31|2442.8|2442.8|0
1647945620000|2022-03-22 10:40:20|2443.05|2443.05|2443.04|2443.04|2443.05|2443.05|2442.93|2442.93|0
1647945630000|2022-03-22 10:40:30|2443.16|2443.16|2443.16|2443.16|2443.16|2443.16|2443.16|2443.16|0
1647945640000|2022-03-22 10:40:40|2443.42|2443.42|2443.55|2443.55|2443.55|2443.55|2443.42|2443.42|0
1647945670000|2022-03-22 10:41:10|2443.66|2443.66|2443.62|2443.62|2443.66|2443.66|2443.62|2443.62|0
1647945690000|2022-03-22 10:41:30|2443.55|2443.55|2443.42|2443.42|2443.55|2443.55|2443.42|2443.42|0
1647945700000|2022-03-22 10:41:40|2443.9|2443.9|2444.05|2444.05|2444.05|2444.05|2443.9|2443.9|0
1647945710000|2022-03-22 10:41:50|2443.74|2443.74|2443.74|2443.74|2443.74|2443.74|2443.74|2443.74|0
1647945720000|2022-03-22 10:42:00|2443.66|2443.66|2443.2|2443.2|2443.66|2443.66|2443.2|2443.2|0
1647945730000|2022-03-22 10:42:10|2442.97|2442.97|2442.42|2442.42|2442.97|2442.97|2442.42|2442.42|0
1647945740000|2022-03-22 10:42:20|2442.19|2442.19|2441.94|2441.94|2442.32|2442.32|2441.94|2441.94|0
1647945750000|2022-03-22 10:42:30|2441.55|2441.55|2441.45|2441.45|2441.68|2441.68|2441.45|2441.45|0
1647945780000|2022-03-22 10:43:00|2441.57|2441.57|2440.94|2440.94|2441.57|2441.57|2440.94|2440.94|0
1647945790000|2022-03-22 10:43:10|2440.86|2440.86|2440.97|2440.97|2441.17|2441.17|2440.86|2440.86|0
1647945800000|2022-03-22 10:43:20|2440.84|2440.84|2440.4|2440.4|2440.84|2440.84|2440.4|2440.4|0
1647945810000|2022-03-22 10:43:30|2440.32|2440.32|2440.12|2440.12|2440.32|2440.32|2440.12|2440.12|0
1647945820000|2022-03-22 10:43:40|2439.87|2439.87|2439.87|2439.87|2439.87|2439.87|2439.87|2439.87|0
1647945840000|2022-03-22 10:44:00|2439.99|2439.99|2440.06|2440.06|2440.06|2440.06|2439.99|2439.99|0
1647945850000|2022-03-22 10:44:10|2440.12|2440.12|2439.99|2439.99|2440.12|2440.12|2439.99|2439.99|0
1647945860000|2022-03-22 10:44:20|2440.25|2440.25|2439.99|2439.99|2440.25|2440.25|2439.99|2439.99|0
1647945870000|2022-03-22 10:44:30|2439.87|2439.87|2440.07|2440.07|2440.07|2440.07|2439.87|2439.87|0
1647945880000|2022-03-22 10:44:40|2439.94|2439.94|2439.98|2439.98|2439.98|2439.98|2439.94|2439.94|0
1647945890000|2022-03-22 10:44:50|2439.67|2439.67|2439.67|2439.67|2439.67|2439.67|2439.67|2439.67|0
1647945900000|2022-03-22 10:45:00|2440.06|2440.06|2440.06|2440.06|2440.06|2440.06|2440.06|2440.06|0
1647945930000|2022-03-22 10:45:30|2440.14|2440.14|2440.26|2440.26|2440.26|2440.26|2440.14|2440.14|0
1647945940000|2022-03-22 10:45:40|2440.38|2440.38|2440.75|2440.75|2440.75|2440.75|2440.38|2440.38|0
1647945950000|2022-03-22 10:45:50|2440.67|2440.67|2440.6|2440.6|2440.93|2440.93|2440.6|2440.6|0
1647945960000|2022-03-22 10:46:00|2440.36|2440.36|2440.24|2440.24|2440.36|2440.36|2440.24|2440.24|0
1647945970000|2022-03-22 10:46:10|2440.47|2440.47|2440.47|2440.47|2440.47|2440.47|2440.47|2440.47|0
1647945980000|2022-03-22 10:46:20|2440.39|2440.39|2440.39|2440.39|2440.39|2440.39|2440.39|2440.39|0
1647946010000|2022-03-22 10:46:50|2440.32|2440.32|2440.32|2440.32|2440.32|2440.32|2440.32|2440.32|0
1647946060000|2022-03-22 10:47:40|2440.16|2440.16|2440.3|2440.3|2440.3|2440.3|2440.16|2440.16|0
1647946070000|2022-03-22 10:47:50|2440.46|2440.46|2440.52|2440.52|2440.59|2440.59|2440.46|2440.46|0
1647946080000|2022-03-22 10:48:00|2440.39|2440.39|2440.16|2440.16|2440.39|2440.39|2440.16|2440.16|0
1647946090000|2022-03-22 10:48:10|2440.1|2440.1|2440.04|2440.04|2440.1|2440.1|2440.04|2440.04|0
1647946110000|2022-03-22 10:48:30|2440.3|2440.3|2440.3|2440.3|2440.3|2440.3|2440.3|2440.3|0
1647946140000|2022-03-22 10:49:00|2440.36|2440.36|2440.36|2440.36|2440.36|2440.36|2440.36|2440.36|0
1647946150000|2022-03-22 10:49:10|2440.48|2440.48|2440.48|2440.48|2440.48|2440.48|2440.48|2440.48|0
1647946160000|2022-03-22 10:49:20|2440.42|2440.42|2440.42|2440.42|2440.42|2440.42|2440.42|2440.42|0
1647946170000|2022-03-22 10:49:30|2440.29|2440.29|2440.29|2440.29|2440.29|2440.29|2440.29|2440.29|0
1647946200000|2022-03-22 10:50:00|2440.37|2440.37|2440.37|2440.37|2440.37|2440.37|2440.37|2440.37|0
1647946210000|2022-03-22 10:50:10|2440.24|2440.24|2440.11|2440.11|2440.24|2440.24|2440.11|2440.11|0
1647946220000|2022-03-22 10:50:20|2440.24|2440.24|2440.09|2440.09|2440.24|2440.24|2440.09|2440.09|0
1647946230000|2022-03-22 10:50:30|2440.03|2440.03|2439.9|2439.9|2440.03|2440.03|2439.9|2439.9|0
1647946260000|2022-03-22 10:51:00|2440.14|2440.14|2440.32|2440.32|2440.32|2440.32|2440.14|2440.14|0
1647946280000|2022-03-22 10:51:20|2440.27|2440.27|2440.27|2440.27|2440.27|2440.27|2440.27|2440.27|0
1647946290000|2022-03-22 10:51:30|2440.51|2440.51|2440.51|2440.51|2440.51|2440.51|2440.51|2440.51|0
1647946300000|2022-03-22 10:51:40|2440.38|2440.38|2440.38|2440.38|2440.38|2440.38|2440.38|2440.38|0
1647946310000|2022-03-22 10:51:50|2440.51|2440.51|2440.51|2440.51|2440.51|2440.51|2440.51|2440.51|0
1647946320000|2022-03-22 10:52:00|2440.39|2440.39|2440.39|2440.39|2440.39|2440.39|2440.39|2440.39|0
1647946330000|2022-03-22 10:52:10|2440.32|2440.32|2440.09|2440.09|2440.32|2440.32|2440.09|2440.09|0
1647946340000|2022-03-22 10:52:20|2440.44|2440.44|2440.44|2440.44|2440.44|2440.44|2440.44|2440.44|0
1647946350000|2022-03-22 10:52:30|2440.2|2440.2|2440.26|2440.26|2440.26|2440.26|2440.2|2440.2|0
1647946360000|2022-03-22 10:52:40|2440.01|2440.01|2440.07|2440.07|2440.2|2440.2|2440.01|2440.01|0
1647946380000|2022-03-22 10:53:00|2440.45|2440.45|2440.71|2440.71|2440.71|2440.71|2440.45|2440.45|0
1647946390000|2022-03-22 10:53:10|2441.01|2441.01|2441.09|2441.09|2441.09|2441.09|2441.01|2441.01|0
1647946430000|2022-03-22 10:53:50|2441.03|2441.03|2440.84|2440.84|2441.03|2441.03|2440.84|2440.84|0
1647946440000|2022-03-22 10:54:00|2440.76|2440.76|2440.62|2440.62|2440.76|2440.76|2440.62|2440.62|0
1647946460000|2022-03-22 10:54:20|2440.51|2440.51|2440.51|2440.51|2440.51|2440.51|2440.51|2440.51|0
1647946470000|2022-03-22 10:54:30|2440.58|2440.58|2440.52|2440.52|2440.58|2440.58|2440.52|2440.52|0
1647946480000|2022-03-22 10:54:40|2440.44|2440.44|2440.19|2440.19|2440.44|2440.44|2440.19|2440.19|0
1647946490000|2022-03-22 10:54:50|2440.13|2440.13|2440|2440|2440.13|2440.13|2440|2440|0
1647946500000|2022-03-22 10:55:00|2439.93|2439.93|2439.8|2439.8|2439.93|2439.93|2439.8|2439.8|0
1647946510000|2022-03-22 10:55:10|2439.88|2439.88|2439.77|2439.77|2439.88|2439.88|2439.77|2439.77|0
1647946530000|2022-03-22 10:55:30|2439.62|2439.62|2439.86|2439.86|2439.86|2439.86|2439.62|2439.62|0
1647946540000|2022-03-22 10:55:40|2440.02|2440.02|2440.09|2440.09|2440.25|2440.25|2440.02|2440.02|0
1647946550000|2022-03-22 10:55:50|2440.02|2440.02|2439.86|2439.86|2440.02|2440.02|2439.78|2439.78|0
1647946560000|2022-03-22 10:56:00|2439.8|2439.8|2439.8|2439.8|2439.8|2439.8|2439.8|2439.8|0
1647946570000|2022-03-22 10:56:10|2439.67|2439.67|2439.67|2439.67|2439.67|2439.67|2439.67|2439.67|0
1647946580000|2022-03-22 10:56:20|2439.52|2439.52|2439.52|2439.52|2439.52|2439.52|2439.52|2439.52|0
1647946590000|2022-03-22 10:56:30|2439.67|2439.67|2439.67|2439.67|2439.67|2439.67|2439.67|2439.67|0
1647946600000|2022-03-22 10:56:40|2439.74|2439.74|2439.74|2439.74|2439.74|2439.74|2439.74|2439.74|0
1647946610000|2022-03-22 10:56:50|2439.67|2439.67|2438.86|2438.86|2439.67|2439.67|2438.86|2438.86|0
1647946640000|2022-03-22 10:57:20|2439.18|2439.18|2438.86|2438.86|2439.18|2439.18|2438.86|2438.86|0
1647946650000|2022-03-22 10:57:30|2438.74|2438.74|2438.74|2438.74|2438.74|2438.74|2438.74|2438.74|0
1647946680000|2022-03-22 10:58:00|2438.58|2438.58|2438.3|2438.3|2438.58|2438.58|2438.29|2438.29|0
1647946690000|2022-03-22 10:58:10|2438.43|2438.43|2438.3|2438.3|2438.43|2438.43|2438.3|2438.3|0
1647946700000|2022-03-22 10:58:20|2438.23|2438.23|2438.23|2438.23|2438.23|2438.23|2438.23|2438.23|0
1647946730000|2022-03-22 10:58:50|2438.08|2438.08|2438.08|2438.08|2438.14|2438.14|2438.08|2438.08|0
1647946760000|2022-03-22 10:59:20|2437.93|2437.93|2437.59|2437.59|2437.93|2437.93|2437.46|2437.46|0
1647946780000|2022-03-22 10:59:40|2437.65|2437.65|2437.58|2437.58|2437.65|2437.65|2437.58|2437.58|0
1647946790000|2022-03-22 10:59:50|2437.51|2437.51|2437.51|2437.51|2437.51|2437.51|2437.51|2437.51|0
1647946800000|2022-03-22 11:00:00|2437.38|2437.38|2437.51|2437.51|2437.51|2437.51|2437.38|2437.38|0
1647946810000|2022-03-22 11:00:10|2437.66|2437.66|2438.24|2438.24|2438.24|2438.24|2437.66|2437.66|0
1647946820000|2022-03-22 11:00:20|2438.39|2438.39|2438.39|2438.39|2438.39|2438.39|2438.39|2438.39|0
1647946850000|2022-03-22 11:00:50|2438.16|2438.16|2437.93|2437.93|2438.16|2438.16|2437.93|2437.93|0
1647946860000|2022-03-22 11:01:00|2437.7|2437.7|2437.7|2437.7|2437.7|2437.7|2437.7|2437.7|0
1647946870000|2022-03-22 11:01:10|2437.74|2437.74|2437.46|2437.46|2437.74|2437.74|2437.46|2437.46|0
1647946880000|2022-03-22 11:01:20|2437.32|2437.32|2437.17|2437.17|2437.32|2437.32|2437.17|2437.17|0
1647946890000|2022-03-22 11:01:30|2437.01|2437.01|2437.01|2437.01|2437.01|2437.01|2437.01|2437.01|0
1647946900000|2022-03-22 11:01:40|2436.63|2436.63|2436.63|2436.63|2436.63|2436.63|2436.63|2436.63|0
1647946910000|2022-03-22 11:01:50|2436.89|2436.89|2437.01|2437.01|2437.01|2437.01|2436.89|2436.89|0
1647946920000|2022-03-22 11:02:00|2436.86|2436.86|2436.86|2436.86|2436.86|2436.86|2436.86|2436.86|0
1647946930000|2022-03-22 11:02:10|2436.93|2436.93|2436.39|2436.39|2437.16|2437.16|2436.39|2436.39|0
1647946940000|2022-03-22 11:02:20|2436.31|2436.31|2436.39|2436.39|2436.39|2436.39|2436.31|2436.31|0
1647946960000|2022-03-22 11:02:40|2436.27|2436.27|2436.33|2436.33|2436.33|2436.33|2436.27|2436.27|0
1647946970000|2022-03-22 11:02:50|2436.2|2436.2|2435.67|2435.67|2436.2|2436.2|2435.67|2435.67|0
1647946990000|2022-03-22 11:03:10|2435.44|2435.44|2435.44|2435.44|2435.44|2435.44|2435.44|2435.44|0
1647947000000|2022-03-22 11:03:20|2435.3|2435.3|2435.3|2435.3|2435.3|2435.3|2435.3|2435.3|0
1647947010000|2022-03-22 11:03:30|2435.22|2435.22|2434.11|2434.11|2435.22|2435.22|2434.11|2434.11|0
1647947020000|2022-03-22 11:03:40|2434.27|2434.27|2434.27|2434.27|2434.27|2434.27|2434.27|2434.27|0
1647947030000|2022-03-22 11:03:50|2434.45|2434.45|2434.21|2434.21|2434.45|2434.45|2434.21|2434.21|0
1647947040000|2022-03-22 11:04:00|2434.15|2434.15|2434.08|2434.08|2434.21|2434.21|2434.02|2434.02|0
1647947060000|2022-03-22 11:04:20|2434.01|2434.01|2434.12|2434.12|2434.19|2434.19|2434|2434|0
1647947070000|2022-03-22 11:04:30|2434.28|2434.28|2434.26|2434.26|2434.28|2434.28|2433.8|2433.8|0
1647947080000|2022-03-22 11:04:40|2434.32|2434.32|2434.42|2434.42|2434.42|2434.42|2434.26|2434.26|0
1647947090000|2022-03-22 11:04:50|2434.27|2434.27|2434.27|2434.27|2434.27|2434.27|2434.27|2434.27|0
1647947100000|2022-03-22 11:05:00|2434.11|2434.11|2433.96|2433.96|2434.11|2434.11|2433.96|2433.96|0
1647947110000|2022-03-22 11:05:10|2433.89|2433.89|2433.89|2433.89|2433.89|2433.89|2433.89|2433.89|0
1647947140000|2022-03-22 11:05:40|2433.83|2433.83|2434.21|2434.21|2434.21|2434.21|2433.83|2433.83|0
1647947150000|2022-03-22 11:05:50|2434.14|2434.14|2434.07|2434.07|2434.14|2434.14|2434.07|2434.07|0
1647947160000|2022-03-22 11:06:00|2433.92|2433.92|2433.85|2433.85|2433.92|2433.92|2433.85|2433.85|0
1647947170000|2022-03-22 11:06:10|2433.92|2433.92|2433.92|2433.92|2433.92|2433.92|2433.92|2433.92|0
1647947180000|2022-03-22 11:06:20|2434.07|2434.07|2434.69|2434.69|2434.69|2434.69|2434.07|2434.07|0
1647947190000|2022-03-22 11:06:30|2434.83|2434.83|2435.56|2435.56|2435.56|2435.56|2434.71|2434.71|0
1647947200000|2022-03-22 11:06:40|2435.72|2435.72|2435.72|2435.72|2435.72|2435.72|2435.72|2435.72|0
1647947240000|2022-03-22 11:07:20|2435.64|2435.64|2435.64|2435.64|2435.64|2435.64|2435.64|2435.64|0
1647947250000|2022-03-22 11:07:30|2435.7|2435.7|2435.7|2435.7|2435.7|2435.7|2435.7|2435.7|0
1647947260000|2022-03-22 11:07:40|2435.82|2435.82|2436.08|2436.08|2436.08|2436.08|2435.82|2435.82|0
1647947270000|2022-03-22 11:07:50|2436.2|2436.2|2436.07|2436.07|2436.2|2436.2|2436.07|2436.07|0
1647947280000|2022-03-22 11:08:00|2435.99|2435.99|2435.93|2435.93|2435.99|2435.99|2435.93|2435.93|0
1647947310000|2022-03-22 11:08:30|2435.8|2435.8|2435.8|2435.8|2435.8|2435.8|2435.8|2435.8|0
1647947320000|2022-03-22 11:08:40|2435.73|2435.73|2435.73|2435.73|2435.73|2435.73|2435.73|2435.73|0
1647947330000|2022-03-22 11:08:50|2435.6|2435.6|2435.6|2435.6|2435.6|2435.6|2435.6|2435.6|0
1647947340000|2022-03-22 11:09:00|2435.76|2435.76|2435.91|2435.91|2435.91|2435.91|2435.76|2435.76|0
1647947350000|2022-03-22 11:09:10|2435.73|2435.73|2436.15|2436.15|2436.36|2436.36|2435.73|2435.73|0
1647947360000|2022-03-22 11:09:20|2435.99|2435.99|2436.07|2436.07|2436.15|2436.15|2435.99|2435.99|0
1647947370000|2022-03-22 11:09:30|2436.15|2436.15|2436.15|2436.15|2436.15|2436.15|2436.15|2436.15|0
1647947380000|2022-03-22 11:09:40|2436.22|2436.22|2436.22|2436.22|2436.22|2436.22|2436.22|2436.22|0
1647947390000|2022-03-22 11:09:50|2436.08|2436.08|2436.22|2436.22|2436.22|2436.22|2436.08|2436.08|0
1647947410000|2022-03-22 11:10:10|2436.28|2436.28|2436.12|2436.12|2436.28|2436.28|2436.12|2436.12|0
1647947420000|2022-03-22 11:10:20|2436.38|2436.38|2436.38|2436.38|2436.38|2436.38|2436.38|2436.38|0
1647947450000|2022-03-22 11:10:50|2436.51|2436.51|2436.64|2436.64|2436.64|2436.64|2436.51|2436.51|0
1647947460000|2022-03-22 11:11:00|2436.51|2436.51|2436.25|2436.25|2436.51|2436.51|2436.25|2436.25|0
1647947470000|2022-03-22 11:11:10|2436.31|2436.31|2436.37|2436.37|2436.37|2436.37|2436.31|2436.31|0
1647947480000|2022-03-22 11:11:20|2436.25|2436.25|2436.33|2436.33|2436.33|2436.33|2436.1|2436.1|0
1647947490000|2022-03-22 11:11:30|2436.39|2436.39|2436.49|2436.49|2436.49|2436.49|2436.3|2436.3|0
1647947510000|2022-03-22 11:11:50|2436.55|2436.55|2436.59|2436.59|2436.59|2436.59|2436.55|2436.55|0
1647947520000|2022-03-22 11:12:00|2436.71|2436.71|2436.55|2436.55|2436.71|2436.71|2436.45|2436.45|0
1647947530000|2022-03-22 11:12:10|2436.42|2436.42|2436.42|2436.42|2436.42|2436.42|2436.42|2436.42|0
1647947550000|2022-03-22 11:12:30|2436.34|2436.34|2436.47|2436.47|2436.47|2436.47|2436.34|2436.34|0
1647947580000|2022-03-22 11:13:00|2436.39|2436.39|2436.39|2436.39|2436.39|2436.39|2436.39|2436.39|0
1647947590000|2022-03-22 11:13:10|2436.16|2436.16|2435.78|2435.78|2436.23|2436.23|2435.78|2435.78|0
1647947620000|2022-03-22 11:13:40|2435.59|2435.59|2435.59|2435.59|2435.59|2435.59|2435.59|2435.59|0
1647947630000|2022-03-22 11:13:50|2435.52|2435.52|2434.9|2434.9|2435.52|2435.52|2434.9|2434.9|0
1647947640000|2022-03-22 11:14:00|2434.86|2434.86|2434.72|2434.72|2434.86|2434.86|2434.72|2434.72|0
1647947650000|2022-03-22 11:14:10|2434.76|2434.76|2434.74|2434.74|2434.76|2434.76|2434.59|2434.59|0
1647947690000|2022-03-22 11:14:50|2434.82|2434.82|2434.82|2434.82|2434.82|2434.82|2434.82|2434.82|0
1647947700000|2022-03-22 11:15:00|2434.7|2434.7|2434.54|2434.54|2434.7|2434.7|2434.54|2434.54|0
1647947730000|2022-03-22 11:15:30|2434.94|2434.94|2434.94|2434.94|2434.94|2434.94|2434.94|2434.94|0
1647947740000|2022-03-22 11:15:40|2435.08|2435.08|2435.08|2435.08|2435.08|2435.08|2435.08|2435.08|0
1647947750000|2022-03-22 11:15:50|2434.87|2434.87|2435.1|2435.1|2435.1|2435.1|2434.58|2434.58|0
1647947760000|2022-03-22 11:16:00|2434.94|2434.94|2434.63|2434.63|2434.94|2434.94|2434.63|2434.63|0
1647947770000|2022-03-22 11:16:10|2434.48|2434.48|2433.6|2433.6|2434.48|2434.48|2433.6|2433.6|0
1647947790000|2022-03-22 11:16:30|2433.44|2433.44|2433.49|2433.49|2433.67|2433.67|2433.44|2433.44|0
1647947800000|2022-03-22 11:16:40|2433.79|2433.79|2433.15|2433.15|2433.79|2433.79|2433.15|2433.15|0
1647947810000|2022-03-22 11:16:50|2433.28|2433.28|2433.28|2433.28|2433.28|2433.28|2433.28|2433.28|0
1647947820000|2022-03-22 11:17:00|2433.21|2433.21|2433.13|2433.13|2433.21|2433.21|2433.13|2433.13|0
1647947830000|2022-03-22 11:17:10|2433.05|2433.05|2433.05|2433.05|2433.05|2433.05|2433.05|2433.05|0
1647947840000|2022-03-22 11:17:20|2433.02|2433.02|2432.89|2432.89|2433.02|2433.02|2432.89|2432.89|0
1647947860000|2022-03-22 11:17:40|2432.81|2432.81|2432.81|2432.81|2432.81|2432.81|2432.81|2432.81|0
1647947870000|2022-03-22 11:17:50|2433.07|2433.07|2433.07|2433.07|2433.07|2433.07|2433.07|2433.07|0
1647947880000|2022-03-22 11:18:00|2432.92|2432.92|2432.84|2432.84|2432.92|2432.92|2432.84|2432.84|0
1647947890000|2022-03-22 11:18:10|2432.63|2432.63|2432.63|2432.63|2432.63|2432.63|2432.63|2432.63|0
1647947900000|2022-03-22 11:18:20|2432.55|2432.55|2432.55|2432.55|2432.55|2432.55|2432.55|2432.55|0
1647947920000|2022-03-22 11:18:40|2432.42|2432.42|2431.99|2431.99|2432.42|2432.42|2431.99|2431.99|0
1647947930000|2022-03-22 11:18:50|2432.12|2432.12|2432.12|2432.12|2432.12|2432.12|2432.12|2432.12|0
1647947940000|2022-03-22 11:19:00|2431.96|2431.96|2432|2432|2432|2432|2431.68|2431.68|0
1647947950000|2022-03-22 11:19:10|2432.13|2432.13|2431.9|2431.9|2432.13|2432.13|2431.9|2431.9|0
1647947960000|2022-03-22 11:19:20|2431.83|2431.83|2431.47|2431.47|2431.83|2431.83|2431.47|2431.47|0
1647947980000|2022-03-22 11:19:40|2431.6|2431.6|2431.6|2431.6|2431.6|2431.6|2431.6|2431.6|0
1647948010000|2022-03-22 11:20:10|2430.98|2430.98|2430.91|2430.91|2430.98|2430.98|2430.91|2430.91|0
1647948020000|2022-03-22 11:20:20|2430.88|2430.88|2430.3|2430.3|2430.88|2430.88|2430.3|2430.3|0
1647948030000|2022-03-22 11:20:30|2430.53|2430.53|2430.6|2430.6|2430.6|2430.6|2430.53|2430.53|0
1647948040000|2022-03-22 11:20:40|2430.76|2430.76|2430.76|2430.76|2430.76|2430.76|2430.76|2430.76|0
1647948050000|2022-03-22 11:20:50|2430.45|2430.45|2430.45|2430.45|2430.45|2430.45|2430.45|2430.45|0
1647948100000|2022-03-22 11:21:40|2430.57|2430.57|2430.57|2430.57|2430.57|2430.57|2430.57|2430.57|0
1647948110000|2022-03-22 11:21:50|2430.7|2430.7|2430.83|2430.83|2430.83|2430.83|2430.7|2430.7|0
1647948120000|2022-03-22 11:22:00|2431.09|2431.09|2431.09|2431.09|2431.09|2431.09|2431.09|2431.09|0
1647948140000|2022-03-22 11:22:20|2431.01|2431.01|2431.01|2431.01|2431.01|2431.01|2431.01|2431.01|0
1647948150000|2022-03-22 11:22:30|2430.81|2430.81|2430.81|2430.81|2430.88|2430.88|2430.81|2430.81|0
1647948180000|2022-03-22 11:23:00|2431|2431|2430.75|2430.75|2431|2431|2430.75|2430.75|0
1647948200000|2022-03-22 11:23:20|2430.59|2430.59|2429.94|2429.94|2430.59|2430.59|2429.94|2429.94|0
1647948210000|2022-03-22 11:23:30|2429.88|2429.88|2429.87|2429.87|2429.94|2429.94|2429.87|2429.87|0
1647948230000|2022-03-22 11:23:50|2429.61|2429.61|2429.61|2429.61|2429.61|2429.61|2429.61|2429.61|0
1647948240000|2022-03-22 11:24:00|2429.49|2429.49|2429.16|2429.16|2429.61|2429.61|2429.16|2429.16|0
1647948260000|2022-03-22 11:24:20|2429.03|2429.03|2429.03|2429.03|2429.03|2429.03|2429.03|2429.03|0
1647948270000|2022-03-22 11:24:30|2429.16|2429.16|2429.16|2429.16|2429.16|2429.16|2429.16|2429.16|0
1647948280000|2022-03-22 11:24:40|2429.22|2429.22|2429.21|2429.21|2429.34|2429.34|2429.21|2429.21|0
1647948300000|2022-03-22 11:25:00|2429.13|2429.13|2429.33|2429.33|2429.33|2429.33|2429.13|2429.13|0
1647948310000|2022-03-22 11:25:10|2429.21|2429.21|2429.44|2429.44|2429.44|2429.44|2429.21|2429.21|0
1647948340000|2022-03-22 11:25:40|2429.57|2429.57|2429.57|2429.57|2429.57|2429.57|2429.57|2429.57|0
1647948350000|2022-03-22 11:25:50|2429.43|2429.43|2429.43|2429.43|2429.43|2429.43|2429.43|2429.43|0
1647948360000|2022-03-22 11:26:00|2429.5|2429.5|2429.29|2429.29|2429.5|2429.5|2429.29|2429.29|0
1647948390000|2022-03-22 11:26:30|2429.22|2429.22|2429.08|2429.08|2429.22|2429.22|2429.08|2429.08|0
1647948410000|2022-03-22 11:26:50|2428.93|2428.93|2428.85|2428.85|2428.93|2428.93|2428.85|2428.85|0
1647948420000|2022-03-22 11:27:00|2428.97|2428.97|2428.57|2428.57|2428.97|2428.97|2428.19|2428.19|0
1647948430000|2022-03-22 11:27:10|2428.7|2428.7|2428.9|2428.9|2429.02|2429.02|2428.7|2428.7|0
1647948440000|2022-03-22 11:27:20|2428.97|2428.97|2429.09|2429.09|2429.09|2429.09|2428.97|2428.97|0
1647948450000|2022-03-22 11:27:30|2429.16|2429.16|2429.16|2429.16|2429.16|2429.16|2429.16|2429.16|0
1647948520000|2022-03-22 11:28:40|2428.9|2428.9|2428.9|2428.9|2428.9|2428.9|2428.9|2428.9|0
1647948530000|2022-03-22 11:28:50|2428.97|2428.97|2428.97|2428.97|2428.97|2428.97|2428.91|2428.91|0
1647948540000|2022-03-22 11:29:00|2428.91|2428.91|2429.1|2429.1|2429.1|2429.1|2428.91|2428.91|0
1647948550000|2022-03-22 11:29:10|2428.98|2428.98|2428.98|2428.98|2428.98|2428.98|2428.98|2428.98|0
1647948560000|2022-03-22 11:29:20|2429.23|2429.23|2429.55|2429.55|2429.55|2429.55|2429.23|2429.23|0
1647948570000|2022-03-22 11:29:30|2429.69|2429.69|2429.88|2429.88|2429.96|2429.96|2429.69|2429.69|0
1647948600000|2022-03-22 11:30:00|2430.01|2430.01|2430.01|2430.01|2430.01|2430.01|2430.01|2430.01|0
1647948620000|2022-03-22 11:30:20|2429.9|2429.9|2429.66|2429.66|2429.9|2429.9|2429.66|2429.66|0
1647948650000|2022-03-22 11:30:50|2429.73|2429.73|2430|2430|2430.07|2430.07|2429.73|2429.73|0
1647948660000|2022-03-22 11:31:00|2429.93|2429.93|2429.93|2429.93|2429.93|2429.93|2429.93|2429.93|0
1647948680000|2022-03-22 11:31:20|2429.86|2429.86|2429.86|2429.86|2429.86|2429.86|2429.86|2429.86|0
1647948700000|2022-03-22 11:31:40|2429.79|2429.79|2429.67|2429.67|2429.79|2429.79|2429.67|2429.67|0
1647948710000|2022-03-22 11:31:50|2429.54|2429.54|2429.54|2429.54|2429.54|2429.54|2429.54|2429.54|0
1647948720000|2022-03-22 11:32:00|2429.61|2429.61|2429.48|2429.48|2429.61|2429.61|2429.48|2429.48|0
1647948730000|2022-03-22 11:32:10|2429.56|2429.56|2429.56|2429.56|2429.56|2429.56|2429.56|2429.56|0
1647948740000|2022-03-22 11:32:20|2429.48|2429.48|2430.19|2430.19|2430.19|2430.19|2429.48|2429.48|0
1647948760000|2022-03-22 11:32:40|2429.95|2429.95|2429.95|2429.95|2429.95|2429.95|2429.95|2429.95|0
1647948780000|2022-03-22 11:33:00|2429.79|2429.79|2429.67|2429.67|2429.79|2429.79|2429.67|2429.67|0
1647948790000|2022-03-22 11:33:10|2429.6|2429.6|2429.6|2429.6|2429.6|2429.6|2429.6|2429.6|0
1647948800000|2022-03-22 11:33:20|2429.66|2429.66|2429.66|2429.66|2429.66|2429.66|2429.66|2429.66|0
1647948810000|2022-03-22 11:33:30|2429.72|2429.72|2429.84|2429.84|2429.84|2429.84|2429.72|2429.72|0
1647948820000|2022-03-22 11:33:40|2429.9|2429.9|2429.9|2429.9|2429.9|2429.9|2429.78|2429.78|0
1647948890000|2022-03-22 11:34:50|2429.83|2429.83|2429.83|2429.83|2429.83|2429.83|2429.83|2429.83|0
1647948900000|2022-03-22 11:35:00|2429.7|2429.7|2430.1|2430.1|2430.23|2430.23|2429.7|2429.7|0
1647948920000|2022-03-22 11:35:20|2429.75|2429.75|2429.54|2429.54|2429.75|2429.75|2429.54|2429.54|0
1647948940000|2022-03-22 11:35:40|2429.41|2429.41|2428.58|2428.58|2429.41|2429.41|2428.58|2428.58|0
1647948950000|2022-03-22 11:35:50|2428.84|2428.84|2428.97|2428.97|2428.97|2428.97|2428.84|2428.84|0
1647948970000|2022-03-22 11:36:10|2429.22|2429.22|2429.22|2429.22|2429.22|2429.22|2429.22|2429.22|0
1647948980000|2022-03-22 11:36:20|2429.34|2429.34|2429.02|2429.02|2429.34|2429.34|2429.02|2429.02|0
1647948990000|2022-03-22 11:36:30|2429.18|2429.18|2429.06|2429.06|2429.18|2429.18|2429.06|2429.06|0
1647949020000|2022-03-22 11:37:00|2429.17|2429.17|2429.17|2429.17|2429.17|2429.17|2429.17|2429.17|0
1647949050000|2022-03-22 11:37:30|2428.87|2428.87|2428.74|2428.74|2428.87|2428.87|2428.74|2428.74|0
1647949080000|2022-03-22 11:38:00|2428.86|2428.86|2428.54|2428.54|2428.86|2428.86|2428.54|2428.54|0
1647949090000|2022-03-22 11:38:10|2428.48|2428.48|2428.09|2428.09|2428.48|2428.48|2428.09|2428.09|0
1647949100000|2022-03-22 11:38:20|2427.94|2427.94|2427.81|2427.81|2427.94|2427.94|2427.81|2427.81|0
1647949110000|2022-03-22 11:38:30|2428.12|2428.12|2428.25|2428.25|2428.25|2428.25|2428.04|2428.04|0
1647949120000|2022-03-22 11:38:40|2428.14|2428.14|2428.14|2428.14|2428.14|2428.14|2428.14|2428.14|0
1647949150000|2022-03-22 11:39:10|2428.21|2428.21|2428.21|2428.21|2428.21|2428.21|2428.21|2428.21|0
1647949160000|2022-03-22 11:39:20|2428.34|2428.34|2428.83|2428.83|2428.83|2428.83|2428.34|2428.34|0
1647949180000|2022-03-22 11:39:40|2428.71|2428.71|2428.33|2428.33|2428.71|2428.71|2428.33|2428.33|0
1647949190000|2022-03-22 11:39:50|2428.17|2428.17|2428.21|2428.21|2428.28|2428.28|2428.17|2428.17|0
1647949200000|2022-03-22 11:40:00|2427.95|2427.95|2427.95|2427.95|2428.03|2428.03|2427.95|2427.95|0
1647949210000|2022-03-22 11:40:10|2428.02|2428.02|2428.14|2428.14|2428.14|2428.14|2428.02|2428.02|0
1647949220000|2022-03-22 11:40:20|2428.3|2428.3|2428.3|2428.3|2428.3|2428.3|2428.3|2428.3|0
1647949230000|2022-03-22 11:40:30|2428.17|2428.17|2427.65|2427.65|2428.17|2428.17|2427.65|2427.65|0
1647949260000|2022-03-22 11:41:00|2427.54|2427.54|2427.54|2427.54|2427.54|2427.54|2427.54|2427.54|0
1647949270000|2022-03-22 11:41:10|2427.39|2427.39|2427.52|2427.52|2427.65|2427.65|2427.39|2427.39|0
1647949280000|2022-03-22 11:41:20|2427.14|2427.14|2427.69|2427.69|2427.69|2427.69|2427.14|2427.14|0
1647949300000|2022-03-22 11:41:40|2427.82|2427.82|2427.74|2427.74|2427.82|2427.82|2427.74|2427.74|0
1647949320000|2022-03-22 11:42:00|2427.87|2427.87|2428.06|2428.06|2428.06|2428.06|2427.87|2427.87|0
1647949330000|2022-03-22 11:42:10|2427.93|2427.93|2428.08|2428.08|2428.12|2428.12|2427.93|2427.93|0
1647949340000|2022-03-22 11:42:20|2428.21|2428.21|2428.32|2428.32|2428.32|2428.32|2428.21|2428.21|0
1647949360000|2022-03-22 11:42:40|2428.48|2428.48|2428.63|2428.63|2428.63|2428.63|2428.48|2428.48|0
1647949400000|2022-03-22 11:43:20|2428.55|2428.55|2428.55|2428.55|2428.55|2428.55|2428.55|2428.55|0
1647949410000|2022-03-22 11:43:30|2428.61|2428.61|2427.96|2427.96|2428.61|2428.61|2427.96|2427.96|0
1647949420000|2022-03-22 11:43:40|2427.83|2427.83|2427.1|2427.1|2427.83|2427.83|2427.1|2427.1|0
1647949430000|2022-03-22 11:43:50|2426.91|2426.91|2426.75|2426.75|2426.92|2426.92|2426.61|2426.61|0
1647949440000|2022-03-22 11:44:00|2427.1|2427.1|2427.1|2427.1|2427.1|2427.1|2427.1|2427.1|0
1647949450000|2022-03-22 11:44:10|2426.97|2426.97|2426.87|2426.87|2427.1|2427.1|2426.87|2426.87|0
1647949470000|2022-03-22 11:44:30|2427|2427|2427.19|2427.19|2427.25|2427.25|2427|2427|0
1647949480000|2022-03-22 11:44:40|2427.42|2427.42|2427.31|2427.31|2427.42|2427.42|2427.31|2427.31|0
1647949500000|2022-03-22 11:45:00|2427.44|2427.44|2427.44|2427.44|2427.44|2427.44|2427.44|2427.44|0
1647949520000|2022-03-22 11:45:20|2427.6|2427.6|2427.6|2427.6|2427.6|2427.6|2427.6|2427.6|0
1647949530000|2022-03-22 11:45:30|2427.53|2427.53|2427.53|2427.53|2427.53|2427.53|2427.53|2427.53|0
1647949540000|2022-03-22 11:45:40|2427.46|2427.46|2427.78|2427.78|2427.78|2427.78|2427.46|2427.46|0
1647949560000|2022-03-22 11:46:00|2428.29|2428.29|2429.08|2429.08|2429.08|2429.08|2428.29|2428.29|0
1647949580000|2022-03-22 11:46:20|2429.85|2429.85|2429.73|2429.73|2429.85|2429.85|2429.72|2429.72|0
1647949590000|2022-03-22 11:46:30|2429.97|2429.97|2429.94|2429.94|2430.07|2430.07|2429.84|2429.84|0
1647949600000|2022-03-22 11:46:40|2430.23|2430.23|2430.5|2430.5|2430.7|2430.7|2430.23|2430.23|0
1647949610000|2022-03-22 11:46:50|2430.43|2430.43|2430.36|2430.36|2430.43|2430.43|2430.36|2430.36|0
1647949630000|2022-03-22 11:47:10|2430.29|2430.29|2430.29|2430.29|2430.29|2430.29|2430.29|2430.29|0
1647949640000|2022-03-22 11:47:20|2430.32|2430.32|2430.01|2430.01|2430.32|2430.32|2430.01|2430.01|0
1647949650000|2022-03-22 11:47:30|2429.73|2429.73|2429.94|2429.94|2429.94|2429.94|2429.73|2429.73|0
1647949680000|2022-03-22 11:48:00|2429.68|2429.68|2429.99|2429.99|2429.99|2429.99|2429.68|2429.68|0
1647949690000|2022-03-22 11:48:10|2429.93|2429.93|2429.7|2429.7|2429.93|2429.93|2429.7|2429.7|0
1647949700000|2022-03-22 11:48:20|2429.83|2429.83|2430.09|2430.09|2430.09|2430.09|2429.83|2429.83|0
1647949710000|2022-03-22 11:48:30|2430.23|2430.23|2430.3|2430.3|2430.3|2430.3|2430.23|2430.23|0
1647949730000|2022-03-22 11:48:50|2430.23|2430.23|2430.23|2430.23|2430.23|2430.23|2430.23|2430.23|0
1647949750000|2022-03-22 11:49:10|2430.34|2430.34|2430.48|2430.48|2430.48|2430.48|2430.34|2430.34|0
1647949790000|2022-03-22 11:49:50|2430.33|2430.33|2430.84|2430.84|2430.84|2430.84|2430.33|2430.33|0
1647949800000|2022-03-22 11:50:00|2430.98|2430.98|2430.98|2430.98|2430.98|2430.98|2430.98|2430.98|0
1647949810000|2022-03-22 11:50:10|2430.91|2430.91|2430.91|2430.91|2430.91|2430.91|2430.91|2430.91|0
1647949830000|2022-03-22 11:50:30|2430.85|2430.85|2431.18|2431.18|2431.18|2431.18|2430.72|2430.72|0
1647949840000|2022-03-22 11:50:40|2431.05|2431.05|2431.05|2431.05|2431.05|2431.05|2431.05|2431.05|0
1647949850000|2022-03-22 11:50:50|2430.79|2430.79|2430.91|2430.91|2430.91|2430.91|2430.79|2430.79|0
1647949860000|2022-03-22 11:51:00|2431.03|2431.03|2431.03|2431.03|2431.03|2431.03|2431.03|2431.03|0
1647949890000|2022-03-22 11:51:30|2431.18|2431.18|2431.11|2431.11|2431.18|2431.18|2431.11|2431.11|0
1647949900000|2022-03-22 11:51:40|2431.03|2431.03|2431.09|2431.09|2431.09|2431.09|2431.03|2431.03|0
1647949920000|2022-03-22 11:52:00|2431.03|2431.03|2431.11|2431.11|2431.11|2431.11|2431.03|2431.03|0
1647949930000|2022-03-22 11:52:10|2431.46|2431.46|2431.93|2431.93|2431.93|2431.93|2431.46|2431.46|0
1647949940000|2022-03-22 11:52:20|2431.69|2431.69|2431.69|2431.69|2431.93|2431.93|2431.69|2431.69|0
1647949960000|2022-03-22 11:52:40|2431.81|2431.81|2431.81|2431.81|2431.81|2431.81|2431.81|2431.81|0
1647949990000|2022-03-22 11:53:10|2431.96|2431.96|2431.89|2431.89|2432.04|2432.04|2431.89|2431.89|0
1647950010000|2022-03-22 11:53:30|2431.81|2431.81|2431.81|2431.81|2431.81|2431.81|2431.81|2431.81|0
1647950020000|2022-03-22 11:53:40|2431.93|2431.93|2432.18|2432.18|2432.31|2432.31|2431.93|2431.93|0
1647950030000|2022-03-22 11:53:50|2431.8|2431.8|2431.96|2431.96|2431.96|2431.96|2431.8|2431.8|0
1647950040000|2022-03-22 11:54:00|2432.04|2432.04|2432.04|2432.04|2432.04|2432.04|2432.04|2432.04|0
1647950050000|2022-03-22 11:54:10|2432.16|2432.16|2432.16|2432.16|2432.16|2432.16|2432.16|2432.16|0
1647950060000|2022-03-22 11:54:20|2432.32|2432.32|2432.32|2432.32|2432.32|2432.32|2432.32|2432.32|0
1647950070000|2022-03-22 11:54:30|2432.55|2432.55|2432.55|2432.55|2432.55|2432.55|2432.55|2432.55|0
1647950090000|2022-03-22 11:54:50|2432.49|2432.49|2432.49|2432.49|2432.49|2432.49|2432.49|2432.49|0
1647950110000|2022-03-22 11:55:10|2432.53|2432.53|2432.53|2432.53|2432.53|2432.53|2432.53|2432.53|0
1647950120000|2022-03-22 11:55:20|2432.27|2432.27|2432.01|2432.01|2432.4|2432.4|2432.01|2432.01|0
1647950130000|2022-03-22 11:55:30|2431.54|2431.54|2431.22|2431.22|2431.85|2431.85|2431.22|2431.22|0
1647950140000|2022-03-22 11:55:40|2431.38|2431.38|2431.26|2431.26|2431.38|2431.38|2431.26|2431.26|0
1647950160000|2022-03-22 11:56:00|2431.18|2431.18|2430.95|2430.95|2431.18|2431.18|2430.95|2430.95|0
1647950170000|2022-03-22 11:56:10|2430.64|2430.64|2431.06|2431.06|2431.06|2431.06|2430.52|2430.52|0
1647950180000|2022-03-22 11:56:20|2431.13|2431.13|2430.93|2430.93|2431.13|2431.13|2430.93|2430.93|0
1647950190000|2022-03-22 11:56:30|2430.32|2430.32|2430.31|2430.31|2430.32|2430.32|2430.08|2430.08|0
1647950200000|2022-03-22 11:56:40|2430.13|2430.13|2430.2|2430.2|2430.2|2430.2|2430.13|2430.13|0
1647950210000|2022-03-22 11:56:50|2430.35|2430.35|2430.35|2430.35|2430.35|2430.35|2430.35|2430.35|0
1647950230000|2022-03-22 11:57:10|2430.51|2430.51|2430.51|2430.51|2430.51|2430.51|2430.51|2430.51|0
1647950270000|2022-03-22 11:57:50|2430.43|2430.43|2430.43|2430.43|2430.43|2430.43|2430.43|2430.43|0
1647950290000|2022-03-22 11:58:10|2430.29|2430.29|2430.29|2430.29|2430.29|2430.29|2430.29|2430.29|0
1647950310000|2022-03-22 11:58:30|2430.21|2430.21|2430.47|2430.47|2430.47|2430.47|2430.09|2430.09|0
1647950330000|2022-03-22 11:58:50|2429.96|2429.96|2429.96|2429.96|2429.96|2429.96|2429.96|2429.96|0
1647950340000|2022-03-22 11:59:00|2430.09|2430.09|2429.9|2429.9|2430.09|2430.09|2429.83|2429.83|0
1647950350000|2022-03-22 11:59:10|2429.77|2429.77|2429.84|2429.84|2429.84|2429.84|2429.77|2429.77|0
1647950360000|2022-03-22 11:59:20|2430.36|2430.36|2430.61|2430.61|2430.61|2430.61|2430.36|2430.36|0
1647950370000|2022-03-22 11:59:30|2430.69|2430.69|2431.33|2431.33|2431.33|2431.33|2430.69|2430.69|0
1647950380000|2022-03-22 11:59:40|2430.53|2430.53|2430.33|2430.33|2430.53|2430.53|2430.33|2430.33|0
1647950390000|2022-03-22 11:59:50|2430.39|2430.39|2430.26|2430.26|2430.39|2430.39|2430.26|2430.26|0
1647950400000|2022-03-22 12:00:00|2430|2430|2429.75|2429.75|2430|2430|2429.75|2429.75|0
1647950410000|2022-03-22 12:00:10|2429.87|2429.87|2429.87|2429.87|2429.87|2429.87|2429.87|2429.87|0
1647950430000|2022-03-22 12:00:30|2429.75|2429.75|2429.53|2429.53|2429.75|2429.75|2429.53|2429.53|0
1647950460000|2022-03-22 12:01:00|2429.69|2429.69|2429.33|2429.33|2429.69|2429.69|2429.21|2429.21|0
1647950480000|2022-03-22 12:01:20|2429.4|2429.4|2429.4|2429.4|2429.4|2429.4|2429.4|2429.4|0
1647950510000|2022-03-22 12:01:50|2429.25|2429.25|2429.25|2429.25|2429.25|2429.25|2429.25|2429.25|0
1647950520000|2022-03-22 12:02:00|2429.31|2429.31|2428.95|2428.95|2429.31|2429.31|2428.95|2428.95|0
1647950530000|2022-03-22 12:02:10|2428.87|2428.87|2428.87|2428.87|2428.87|2428.87|2428.87|2428.87|0
1647950550000|2022-03-22 12:02:30|2428.8|2428.8|2428.26|2428.26|2428.8|2428.8|2428.16|2428.16|0
1647950560000|2022-03-22 12:02:40|2428.15|2428.15|2427.93|2427.93|2428.15|2428.15|2427.93|2427.93|0
1647950580000|2022-03-22 12:03:00|2427.99|2427.99|2427.88|2427.88|2427.99|2427.99|2427.88|2427.88|0
1647950590000|2022-03-22 12:03:10|2427.74|2427.74|2427.74|2427.74|2427.74|2427.74|2427.74|2427.74|0
1647950600000|2022-03-22 12:03:20|2427.87|2427.87|2427.74|2427.74|2427.87|2427.87|2427.74|2427.74|0
1647950610000|2022-03-22 12:03:30|2427.85|2427.85|2427.85|2427.85|2427.85|2427.85|2427.85|2427.85|0
1647950620000|2022-03-22 12:03:40|2428|2428|2428|2428|2428|2428|2428|2428|0
1647950640000|2022-03-22 12:04:00|2427.84|2427.84|2428|2428|2428|2428|2427.84|2427.84|0
1647950660000|2022-03-22 12:04:20|2427.74|2427.74|2427.27|2427.27|2427.74|2427.74|2427.27|2427.27|0
1647950670000|2022-03-22 12:04:30|2427.33|2427.33|2427.33|2427.33|2427.33|2427.33|2427.33|2427.33|0
1647950680000|2022-03-22 12:04:40|2427.21|2427.21|2427.45|2427.45|2427.45|2427.45|2427.21|2427.21|0
1647950690000|2022-03-22 12:04:50|2427.38|2427.38|2427.38|2427.38|2427.38|2427.38|2427.38|2427.38|0
1647950700000|2022-03-22 12:05:00|2427.07|2427.07|2426.63|2426.63|2427.07|2427.07|2426.63|2426.63|0
1647950710000|2022-03-22 12:05:10|2426.47|2426.47|2426.14|2426.14|2426.47|2426.47|2426.14|2426.14|0
1647950730000|2022-03-22 12:05:30|2426.3|2426.3|2426.3|2426.3|2426.3|2426.3|2426.3|2426.3|0
1647950740000|2022-03-22 12:05:40|2426.25|2426.25|2426.13|2426.13|2426.25|2426.25|2426.13|2426.13|0
1647950750000|2022-03-22 12:05:50|2426.19|2426.19|2425.15|2425.15|2426.32|2426.32|2425.15|2425.15|0
1647950760000|2022-03-22 12:06:00|2425.28|2425.28|2424.99|2424.99|2425.28|2425.28|2424.99|2424.99|0
1647950790000|2022-03-22 12:06:30|2424.73|2424.73|2424.47|2424.47|2424.73|2424.73|2424.47|2424.47|0
1647950820000|2022-03-22 12:07:00|2424.26|2424.26|2424.26|2424.26|2424.26|2424.26|2424.26|2424.26|0
1647950840000|2022-03-22 12:07:20|2424.14|2424.14|2424.08|2424.08|2424.14|2424.14|2423.96|2423.96|0
1647950850000|2022-03-22 12:07:30|2423.9|2423.9|2423.6|2423.6|2423.9|2423.9|2423.6|2423.6|0
1647950860000|2022-03-22 12:07:40|2423.44|2423.44|2423.21|2423.21|2423.44|2423.44|2423.21|2423.21|0
1647950870000|2022-03-22 12:07:50|2423.13|2423.13|2423.13|2423.13|2423.13|2423.13|2423.13|2423.13|0
1647950880000|2022-03-22 12:08:00|2422.82|2422.82|2421.47|2421.47|2423.13|2423.13|2421.47|2421.47|0
1647950890000|2022-03-22 12:08:10|2421.34|2421.34|2421.02|2421.02|2421.34|2421.34|2421.02|2421.02|0
1647950900000|2022-03-22 12:08:20|2420.95|2420.95|2420.63|2420.63|2420.95|2420.95|2420.63|2420.63|0
1647950910000|2022-03-22 12:08:30|2420.59|2420.59|2420.59|2420.59|2420.59|2420.59|2420.59|2420.59|0
1647950920000|2022-03-22 12:08:40|2420.43|2420.43|2420.43|2420.43|2420.43|2420.43|2420.43|2420.43|0
1647950940000|2022-03-22 12:09:00|2420.74|2420.74|2421.06|2421.06|2421.06|2421.06|2420.74|2420.74|0
1647950950000|2022-03-22 12:09:10|2420.99|2420.99|2420.63|2420.63|2420.99|2420.99|2420.63|2420.63|0
1647950970000|2022-03-22 12:09:30|2420.49|2420.49|2420.49|2420.49|2420.49|2420.49|2420.49|2420.49|0
1647950980000|2022-03-22 12:09:40|2420.56|2420.56|2420.7|2420.7|2420.7|2420.7|2420.56|2420.56|0
1647951000000|2022-03-22 12:10:00|2421.18|2421.18|2421.48|2421.48|2421.48|2421.48|2421.18|2421.18|0
1647951010000|2022-03-22 12:10:10|2421.73|2421.73|2421.61|2421.61|2421.73|2421.73|2421.61|2421.61|0
1647951020000|2022-03-22 12:10:20|2421.49|2421.49|2421.49|2421.49|2421.49|2421.49|2421.49|2421.49|0
1647951030000|2022-03-22 12:10:30|2421.42|2421.42|2421.42|2421.42|2421.42|2421.42|2421.42|2421.42|0
1647951040000|2022-03-22 12:10:40|2421.35|2421.35|2421.35|2421.35|2421.35|2421.35|2421.35|2421.35|0
1647951050000|2022-03-22 12:10:50|2421.23|2421.23|2421.1|2421.1|2421.23|2421.23|2421.1|2421.1|0
1647951060000|2022-03-22 12:11:00|2421.18|2421.18|2420.97|2420.97|2421.18|2421.18|2420.97|2420.97|0
1647951070000|2022-03-22 12:11:10|2420.85|2420.85|2420.86|2420.86|2420.93|2420.93|2420.85|2420.85|0
1647951080000|2022-03-22 12:11:20|2420.93|2420.93|2421.07|2421.07|2421.07|2421.07|2420.93|2420.93|0
1647951090000|2022-03-22 12:11:30|2420.94|2420.94|2420.18|2420.18|2420.94|2420.94|2420.18|2420.18|0
1647951110000|2022-03-22 12:11:50|2419.92|2419.92|2420.05|2420.05|2420.05|2420.05|2419.79|2419.79|0
1647951120000|2022-03-22 12:12:00|2420.24|2420.24|2420.24|2420.24|2420.24|2420.24|2420.24|2420.24|0
1647951140000|2022-03-22 12:12:20|2421.01|2421.01|2421.15|2421.15|2421.26|2421.26|2421.01|2421.01|0
1647951150000|2022-03-22 12:12:30|2421.29|2421.29|2421.22|2421.22|2421.29|2421.29|2421.22|2421.22|0
1647951160000|2022-03-22 12:12:40|2421.1|2421.1|2421.36|2421.36|2421.36|2421.36|2421.1|2421.1|0
1647951180000|2022-03-22 12:13:00|2421.29|2421.29|2421.29|2421.29|2421.36|2421.36|2421.22|2421.22|0
1647951190000|2022-03-22 12:13:10|2421.36|2421.36|2421.43|2421.43|2421.43|2421.43|2421.36|2421.36|0
1647951200000|2022-03-22 12:13:20|2421.55|2421.55|2421.55|2421.55|2421.55|2421.55|2421.55|2421.55|0
1647951210000|2022-03-22 12:13:30|2421.63|2421.63|2421.57|2421.57|2421.63|2421.63|2421.5|2421.5|0
1647951220000|2022-03-22 12:13:40|2421.69|2421.69|2421.69|2421.69|2421.69|2421.69|2421.69|2421.69|0
1647951230000|2022-03-22 12:13:50|2421.95|2421.95|2422.07|2422.07|2422.07|2422.07|2421.95|2421.95|0
1647951240000|2022-03-22 12:14:00|2422.19|2422.19|2422.31|2422.31|2422.31|2422.31|2422.19|2422.19|0
1647951250000|2022-03-22 12:14:10|2422.19|2422.19|2422.19|2422.19|2422.19|2422.19|2422.19|2422.19|0
1647951260000|2022-03-22 12:14:20|2422.27|2422.27|2422.27|2422.27|2422.27|2422.27|2422.27|2422.27|0
1647951270000|2022-03-22 12:14:30|2423.06|2423.06|2424|2424|2424|2424|2423.06|2423.06|0
1647951280000|2022-03-22 12:14:40|2423.85|2423.85|2423.76|2423.76|2423.85|2423.85|2423.7|2423.7|0
1647951300000|2022-03-22 12:15:00|2423.64|2423.64|2423.71|2423.71|2423.71|2423.71|2423.64|2423.64|0
1647951310000|2022-03-22 12:15:10|2423.97|2423.97|2423.83|2423.83|2424.04|2424.04|2423.77|2423.77|0
1647951320000|2022-03-22 12:15:20|2423.76|2423.76|2423.54|2423.54|2423.76|2423.76|2423.54|2423.54|0
1647951330000|2022-03-22 12:15:30|2423.62|2423.62|2423.69|2423.69|2423.69|2423.69|2423.62|2423.62|0
1647951340000|2022-03-22 12:15:40|2423.83|2423.83|2423.76|2423.76|2423.83|2423.83|2423.76|2423.76|0
1647951350000|2022-03-22 12:15:50|2424.02|2424.02|2423.89|2423.89|2424.02|2424.02|2423.89|2423.89|0
1647951360000|2022-03-22 12:16:00|2423.76|2423.76|2424.54|2424.54|2424.54|2424.54|2423.76|2423.76|0
1647951370000|2022-03-22 12:16:10|2424.84|2424.84|2425.23|2425.23|2425.23|2425.23|2424.84|2424.84|0
1647951380000|2022-03-22 12:16:20|2425.16|2425.16|2425.61|2425.61|2425.61|2425.61|2425.02|2425.02|0
1647951400000|2022-03-22 12:16:40|2425.1|2425.1|2424.97|2424.97|2425.1|2425.1|2424.97|2424.97|0
1647951420000|2022-03-22 12:17:00|2424.9|2424.9|2425.18|2425.18|2425.18|2425.18|2424.9|2424.9|0
1647951430000|2022-03-22 12:17:10|2425.36|2425.36|2425.36|2425.36|2425.36|2425.36|2425.36|2425.36|0
1647951470000|2022-03-22 12:17:50|2425.24|2425.24|2425.34|2425.34|2425.4|2425.4|2425.24|2425.24|0
1647951480000|2022-03-22 12:18:00|2425.27|2425.27|2425.12|2425.12|2425.27|2425.27|2425.12|2425.12|0
1647951490000|2022-03-22 12:18:10|2425.43|2425.43|2425.91|2425.91|2425.91|2425.91|2425.43|2425.43|0
1647951500000|2022-03-22 12:18:20|2425.47|2425.47|2424.52|2424.52|2425.47|2425.47|2424.04|2424.04|0
1647951510000|2022-03-22 12:18:30|2423.72|2423.72|2423.13|2423.13|2423.72|2423.72|2423.13|2423.13|0
1647951520000|2022-03-22 12:18:40|2423.27|2423.27|2423.1|2423.1|2423.34|2423.34|2423.1|2423.1|0
1647951530000|2022-03-22 12:18:50|2423.33|2423.33|2423.33|2423.33|2423.33|2423.33|2423.33|2423.33|0
1647951540000|2022-03-22 12:19:00|2424.05|2424.05|2424.05|2424.05|2424.05|2424.05|2424.05|2424.05|0
1647951550000|2022-03-22 12:19:10|2423.97|2423.97|2423.51|2423.51|2423.97|2423.97|2423.51|2423.51|0
1647951560000|2022-03-22 12:19:20|2423.6|2423.6|2424.07|2424.07|2424.07|2424.07|2423.6|2423.6|0
1647951570000|2022-03-22 12:19:30|2424.2|2424.2|2424.2|2424.2|2424.2|2424.2|2424.2|2424.2|0
1647951580000|2022-03-22 12:19:40|2424.06|2424.06|2424.06|2424.06|2424.06|2424.06|2424.06|2424.06|0
1647951600000|2022-03-22 12:20:00|2424.14|2424.14|2424.14|2424.14|2424.14|2424.14|2424.14|2424.14|0
1647951620000|2022-03-22 12:20:20|2424.19|2424.19|2424.25|2424.25|2424.25|2424.25|2424.19|2424.19|0
1647951640000|2022-03-22 12:20:40|2424.33|2424.33|2424.33|2424.33|2424.33|2424.33|2424.33|2424.33|0
1647951650000|2022-03-22 12:20:50|2424.4|2424.4|2424.47|2424.47|2424.47|2424.47|2424.4|2424.4|0
1647951680000|2022-03-22 12:21:20|2424.94|2424.94|2425.4|2425.4|2425.4|2425.4|2424.94|2424.94|0
1647951710000|2022-03-22 12:21:50|2425.56|2425.56|2425.56|2425.56|2425.56|2425.56|2425.56|2425.56|0
1647951720000|2022-03-22 12:22:00|2425.63|2425.63|2426.63|2426.63|2427.77|2427.77|2425.63|2425.63|0
1647951730000|2022-03-22 12:22:10|2426.44|2426.44|2426.55|2426.55|2426.55|2426.55|2426.44|2426.44|0
1647951740000|2022-03-22 12:22:20|2426.47|2426.47|2426.47|2426.47|2426.47|2426.47|2426.47|2426.47|0
1647951750000|2022-03-22 12:22:30|2426.42|2426.42|2426.42|2426.42|2426.42|2426.42|2426.42|2426.42|0
1647951780000|2022-03-22 12:23:00|2426.28|2426.28|2426.28|2426.28|2426.28|2426.28|2426.28|2426.28|0
1647951800000|2022-03-22 12:23:20|2426.35|2426.35|2426.35|2426.35|2426.35|2426.35|2426.35|2426.35|0
1647951820000|2022-03-22 12:23:40|2426.99|2426.99|2427.29|2427.29|2427.29|2427.29|2426.99|2426.99|0
1647951830000|2022-03-22 12:23:50|2427.92|2427.92|2427.97|2427.97|2427.97|2427.97|2427.84|2427.84|0
1647951840000|2022-03-22 12:24:00|2428.2|2428.2|2428.47|2428.47|2428.47|2428.47|2428.2|2428.2|0
1647951850000|2022-03-22 12:24:10|2428.44|2428.44|2428.44|2428.44|2428.44|2428.44|2428.44|2428.44|0
1647951920000|2022-03-22 12:25:20|2428.51|2428.51|2428.36|2428.36|2428.51|2428.51|2428.36|2428.36|0
1647951940000|2022-03-22 12:25:40|2428.44|2428.44|2428.36|2428.36|2428.75|2428.75|2428.36|2428.36|0
1647951970000|2022-03-22 12:26:10|2428.29|2428.29|2428.22|2428.22|2428.29|2428.29|2428.22|2428.22|0
1647951980000|2022-03-22 12:26:20|2428.48|2428.48|2428.48|2428.48|2428.48|2428.48|2428.48|2428.48|0
1647952000000|2022-03-22 12:26:40|2428.57|2428.57|2428.76|2428.76|2428.76|2428.76|2428.57|2428.57|0
1647952040000|2022-03-22 12:27:20|2428.51|2428.51|2428.82|2428.82|2429.34|2429.34|2428.51|2428.51|0
1647952050000|2022-03-22 12:27:30|2428.69|2428.69|2428.69|2428.69|2428.69|2428.69|2428.69|2428.69|0
1647952060000|2022-03-22 12:27:40|2428.18|2428.18|2428.31|2428.31|2428.31|2428.31|2428.18|2428.18|0
1647952070000|2022-03-22 12:27:50|2428.25|2428.25|2428.25|2428.25|2428.25|2428.25|2428.25|2428.25|0
1647952080000|2022-03-22 12:28:00|2428.37|2428.37|2427.47|2427.47|2428.37|2428.37|2427.47|2427.47|0
1647952090000|2022-03-22 12:28:10|2427.73|2427.73|2427.99|2427.99|2427.99|2427.99|2427.73|2427.73|0
1647952130000|2022-03-22 12:28:50|2428.13|2428.13|2428.13|2428.13|2428.13|2428.13|2428.13|2428.13|0
1647952140000|2022-03-22 12:29:00|2428.36|2428.36|2428.46|2428.46|2428.46|2428.46|2428.25|2428.25|0
1647952160000|2022-03-22 12:29:20|2428.59|2428.59|2428.65|2428.65|2428.65|2428.65|2428.59|2428.59|0
1647952170000|2022-03-22 12:29:30|2428.8|2428.8|2428.67|2428.67|2428.8|2428.8|2428.67|2428.67|0
1647952180000|2022-03-22 12:29:40|2428.83|2428.83|2428.83|2428.83|2428.83|2428.83|2428.83|2428.83|0
1647952190000|2022-03-22 12:29:50|2428.89|2428.89|2428.89|2428.89|2428.89|2428.89|2428.89|2428.89|0
1647952200000|2022-03-22 12:30:00|2428.96|2428.96|2428.81|2428.81|2428.96|2428.96|2428.81|2428.81|0
1647952210000|2022-03-22 12:30:10|2428.74|2428.74|2428.74|2428.74|2428.8|2428.8|2428.74|2428.74|0
1647952230000|2022-03-22 12:30:30|2428.8|2428.8|2428.8|2428.8|2428.86|2428.86|2428.8|2428.8|0
1647952240000|2022-03-22 12:30:40|2428.67|2428.67|2428.67|2428.67|2428.67|2428.67|2428.67|2428.67|0
1647952310000|2022-03-22 12:31:50|2428.52|2428.52|2428.52|2428.52|2428.52|2428.52|2428.52|2428.52|0
1647952320000|2022-03-22 12:32:00|2428.4|2428.4|2428.4|2428.4|2428.4|2428.4|2428.4|2428.4|0
1647952330000|2022-03-22 12:32:10|2428.24|2428.24|2428.17|2428.17|2428.24|2428.24|2428.17|2428.17|0
1647952340000|2022-03-22 12:32:20|2428.43|2428.43|2428.43|2428.43|2428.43|2428.43|2428.43|2428.43|0
1647952390000|2022-03-22 12:33:10|2428.68|2428.68|2428.68|2428.68|2428.68|2428.68|2428.68|2428.68|0
1647952420000|2022-03-22 12:33:40|2428.56|2428.56|2428.24|2428.24|2428.63|2428.63|2428.24|2428.24|0
1647952430000|2022-03-22 12:33:50|2427.98|2427.98|2428.37|2428.37|2428.37|2428.37|2427.98|2427.98|0
1647952440000|2022-03-22 12:34:00|2428.23|2428.23|2428.27|2428.27|2428.27|2428.27|2428.23|2428.23|0
1647952450000|2022-03-22 12:34:10|2428.33|2428.33|2428.33|2428.33|2428.33|2428.33|2428.33|2428.33|0
1647952480000|2022-03-22 12:34:40|2428.27|2428.27|2428.27|2428.27|2428.27|2428.27|2428.27|2428.27|0
1647952490000|2022-03-22 12:34:50|2428.34|2428.34|2428.34|2428.34|2428.34|2428.34|2428.34|2428.34|0
1647952500000|2022-03-22 12:35:00|2428.5|2428.5|2428.56|2428.56|2428.56|2428.56|2428.5|2428.5|0
1647952510000|2022-03-22 12:35:10|2428.62|2428.62|2428.43|2428.43|2428.62|2428.62|2428.43|2428.43|0
1647952520000|2022-03-22 12:35:20|2428.5|2428.5|2428.5|2428.5|2428.5|2428.5|2428.5|2428.5|0
1647952530000|2022-03-22 12:35:30|2428.88|2428.88|2429|2429|2429|2429|2428.88|2428.88|0
1647952540000|2022-03-22 12:35:40|2429.06|2429.06|2429.21|2429.21|2429.21|2429.21|2429.06|2429.06|0
1647952570000|2022-03-22 12:36:10|2429.04|2429.04|2428.85|2428.85|2429.04|2429.04|2428.85|2428.85|0
1647952580000|2022-03-22 12:36:20|2429.08|2429.08|2429.08|2429.08|2429.08|2429.08|2429.08|2429.08|0
1647952600000|2022-03-22 12:36:40|2429.15|2429.15|2429.15|2429.15|2429.15|2429.15|2429.15|2429.15|0
1647952610000|2022-03-22 12:36:50|2429.22|2429.22|2429.18|2429.18|2429.25|2429.25|2429.1|2429.1|0
1647952620000|2022-03-22 12:37:00|2429.02|2429.02|2429.02|2429.02|2429.02|2429.02|2429.02|2429.02|0
1647952640000|2022-03-22 12:37:20|2428.96|2428.96|2428.96|2428.96|2428.96|2428.96|2428.96|2428.96|0
1647952650000|2022-03-22 12:37:30|2429.24|2429.24|2428.33|2428.33|2429.24|2429.24|2428.33|2428.33|0
1647952660000|2022-03-22 12:37:40|2428.2|2428.2|2428.19|2428.19|2428.2|2428.2|2428.07|2428.07|0
1647952670000|2022-03-22 12:37:50|2428.45|2428.45|2428.45|2428.45|2428.45|2428.45|2428.45|2428.45|0
1647952680000|2022-03-22 12:38:00|2427.66|2427.66|2427.58|2427.58|2427.66|2427.66|2427.58|2427.58|0
1647952690000|2022-03-22 12:38:10|2427.46|2427.46|2427.46|2427.46|2427.46|2427.46|2427.46|2427.46|0
1647952700000|2022-03-22 12:38:20|2427.51|2427.51|2427.3|2427.3|2427.51|2427.51|2427.3|2427.3|0
1647952710000|2022-03-22 12:38:30|2426.98|2426.98|2426.98|2426.98|2426.98|2426.98|2426.98|2426.98|0
1647952720000|2022-03-22 12:38:40|2427.05|2427.05|2427.05|2427.05|2427.05|2427.05|2427.05|2427.05|0
1647952730000|2022-03-22 12:38:50|2427.17|2427.17|2427.17|2427.17|2427.17|2427.17|2427.17|2427.17|0
1647952740000|2022-03-22 12:39:00|2427.24|2427.24|2427.17|2427.17|2427.24|2427.24|2427.17|2427.17|0
1647952750000|2022-03-22 12:39:10|2426.91|2426.91|2426.91|2426.91|2426.91|2426.91|2426.91|2426.91|0
1647952770000|2022-03-22 12:39:30|2427.03|2427.03|2427.14|2427.14|2427.14|2427.14|2427.03|2427.03|0
1647952780000|2022-03-22 12:39:40|2427.32|2427.32|2427.67|2427.67|2427.8|2427.8|2427.32|2427.32|0
1647952790000|2022-03-22 12:39:50|2427.63|2427.63|2427.87|2427.87|2427.87|2427.87|2427.63|2427.63|0
1647952810000|2022-03-22 12:40:10|2427.69|2427.69|2427.56|2427.56|2427.69|2427.69|2427.56|2427.56|0
1647952830000|2022-03-22 12:40:30|2427.95|2427.95|2427.87|2427.87|2427.95|2427.95|2427.87|2427.87|0
1647952840000|2022-03-22 12:40:40|2427.8|2427.8|2428.03|2428.03|2428.03|2428.03|2427.72|2427.72|0
1647952850000|2022-03-22 12:40:50|2427.91|2427.91|2427.69|2427.69|2427.91|2427.91|2427.69|2427.69|0
1647952860000|2022-03-22 12:41:00|2427.56|2427.56|2427.56|2427.56|2427.63|2427.63|2427.56|2427.56|0
1647952870000|2022-03-22 12:41:10|2427.43|2427.43|2427.69|2427.69|2427.69|2427.69|2427.43|2427.43|0
1647952880000|2022-03-22 12:41:20|2427.46|2427.46|2427.38|2427.38|2427.46|2427.46|2427.38|2427.38|0
1647952890000|2022-03-22 12:41:30|2427.76|2427.76|2427.76|2427.76|2427.76|2427.76|2427.76|2427.76|0
1647952900000|2022-03-22 12:41:40|2427.92|2427.92|2428.31|2428.31|2428.31|2428.31|2427.92|2427.92|0
1647952920000|2022-03-22 12:42:00|2428.18|2428.18|2428.18|2428.18|2428.18|2428.18|2428.18|2428.18|0
1647952960000|2022-03-22 12:42:40|2428.05|2428.05|2427.92|2427.92|2428.05|2428.05|2427.92|2427.92|0
1647952980000|2022-03-22 12:43:00|2428.06|2428.06|2428.06|2428.06|2428.06|2428.06|2428.06|2428.06|0
1647953010000|2022-03-22 12:43:30|2427.99|2427.99|2427.99|2427.99|2427.99|2427.99|2427.99|2427.99|0
1647953050000|2022-03-22 12:44:10|2427.91|2427.91|2427.91|2427.91|2427.91|2427.91|2427.91|2427.91|0
1647953060000|2022-03-22 12:44:20|2427.85|2427.85|2427.85|2427.85|2427.85|2427.85|2427.85|2427.85|0
1647953110000|2022-03-22 12:45:10|2427.74|2427.74|2427.74|2427.74|2427.74|2427.74|2427.74|2427.74|0
1647953160000|2022-03-22 12:46:00|2427.79|2427.79|2427.66|2427.66|2427.79|2427.79|2427.66|2427.66|0
1647953170000|2022-03-22 12:46:10|2427.59|2427.59|2427.23|2427.23|2427.59|2427.59|2427.23|2427.23|0
1647953210000|2022-03-22 12:46:50|2427.1|2427.1|2427.63|2427.63|2427.63|2427.63|2427.1|2427.1|0
1647953220000|2022-03-22 12:47:00|2427.4|2427.4|2427.26|2427.26|2427.4|2427.4|2427.26|2427.26|0
1647953260000|2022-03-22 12:47:40|2427.39|2427.39|2427.45|2427.45|2427.57|2427.57|2427.39|2427.39|0
1647953290000|2022-03-22 12:48:10|2427.61|2427.61|2427.29|2427.29|2427.61|2427.61|2427.29|2427.29|0
1647953320000|2022-03-22 12:48:40|2427.37|2427.37|2427.29|2427.29|2427.37|2427.37|2427.29|2427.29|0
1647953330000|2022-03-22 12:48:50|2427.17|2427.17|2427.1|2427.1|2427.17|2427.17|2427.04|2427.04|0
1647953360000|2022-03-22 12:49:20|2427.16|2427.16|2427.04|2427.04|2427.16|2427.16|2427.04|2427.04|0
1647953370000|2022-03-22 12:49:30|2426.91|2426.91|2426.75|2426.75|2426.91|2426.91|2426.75|2426.75|0
1647953390000|2022-03-22 12:49:50|2426.83|2426.83|2426.77|2426.77|2426.83|2426.83|2426.77|2426.77|0
1647953400000|2022-03-22 12:50:00|2426.61|2426.61|2426.61|2426.61|2426.61|2426.61|2426.61|2426.61|0
1647953450000|2022-03-22 12:50:50|2426.68|2426.68|2426.61|2426.61|2426.75|2426.75|2426.61|2426.61|0
1647953460000|2022-03-22 12:51:00|2426.49|2426.49|2426.36|2426.36|2426.49|2426.49|2426.36|2426.36|0
1647953470000|2022-03-22 12:51:10|2426.23|2426.23|2426.23|2426.23|2426.23|2426.23|2426.23|2426.23|0
1647953500000|2022-03-22 12:51:40|2426.17|2426.17|2426.17|2426.17|2426.17|2426.17|2426.17|2426.17|0
1647953510000|2022-03-22 12:51:50|2426.1|2426.1|2426.1|2426.1|2426.1|2426.1|2426.1|2426.1|0
1647953520000|2022-03-22 12:52:00|2426.18|2426.18|2425.92|2425.92|2426.18|2426.18|2425.92|2425.92|0
1647953530000|2022-03-22 12:52:10|2426.05|2426.05|2426.05|2426.05|2426.05|2426.05|2426.05|2426.05|0
1647953540000|2022-03-22 12:52:20|2426.18|2426.18|2426.32|2426.32|2426.32|2426.32|2426.06|2426.06|0
1647953550000|2022-03-22 12:52:30|2426.2|2426.2|2426.14|2426.14|2426.2|2426.2|2426.14|2426.14|0
1647953570000|2022-03-22 12:52:50|2426.27|2426.27|2426.27|2426.27|2426.27|2426.27|2426.27|2426.27|0
1647953610000|2022-03-22 12:53:30|2426.62|2426.62|2426.77|2426.77|2426.77|2426.77|2426.62|2426.62|0
1647953630000|2022-03-22 12:53:50|2426.7|2426.7|2426.7|2426.7|2426.7|2426.7|2426.7|2426.7|0
1647953640000|2022-03-22 12:54:00|2426.77|2426.77|2426.77|2426.77|2426.77|2426.77|2426.77|2426.77|0
1647953670000|2022-03-22 12:54:30|2426.71|2426.71|2426.71|2426.71|2426.71|2426.71|2426.71|2426.71|0
1647953690000|2022-03-22 12:54:50|2426.96|2426.96|2426.84|2426.84|2426.96|2426.96|2426.84|2426.84|0
1647953700000|2022-03-22 12:55:00|2426.9|2426.9|2426.9|2426.9|2426.9|2426.9|2426.9|2426.9|0
1647953710000|2022-03-22 12:55:10|2426.77|2426.77|2426.77|2426.77|2426.77|2426.77|2426.77|2426.77|0
1647953730000|2022-03-22 12:55:30|2426.84|2426.84|2426.73|2426.73|2426.91|2426.91|2426.73|2426.73|0
1647953740000|2022-03-22 12:55:40|2426.79|2426.79|2426.79|2426.79|2426.79|2426.79|2426.79|2426.79|0
1647953770000|2022-03-22 12:56:10|2426.86|2426.86|2427.15|2427.15|2427.15|2427.15|2426.86|2426.86|0
1647953780000|2022-03-22 12:56:20|2427.02|2427.02|2427.02|2427.02|2427.02|2427.02|2427.02|2427.02|0
1647953810000|2022-03-22 12:56:50|2426.7|2426.7|2426.86|2426.86|2426.86|2426.86|2426.7|2426.7|0
1647953820000|2022-03-22 12:57:00|2426.73|2426.73|2426.73|2426.73|2426.73|2426.73|2426.73|2426.73|0
1647953830000|2022-03-22 12:57:10|2426.66|2426.66|2426.66|2426.66|2426.66|2426.66|2426.66|2426.66|0
1647953860000|2022-03-22 12:57:40|2426.5|2426.5|2426.5|2426.5|2426.5|2426.5|2426.5|2426.5|0
1647953900000|2022-03-22 12:58:20|2426.45|2426.45|2426.45|2426.45|2426.45|2426.45|2426.45|2426.45|0
1647953910000|2022-03-22 12:58:30|2426.58|2426.58|2427.72|2427.72|2427.72|2427.72|2426.58|2426.58|0
1647953920000|2022-03-22 12:58:40|2427.66|2427.66|2427.53|2427.53|2427.66|2427.66|2427.53|2427.53|0
1647953930000|2022-03-22 12:58:50|2427.85|2427.85|2427.85|2427.85|2427.85|2427.85|2427.85|2427.85|0
1647953940000|2022-03-22 12:59:00|2427.46|2427.46|2427.52|2427.52|2427.52|2427.52|2427.46|2427.46|0
1647953950000|2022-03-22 12:59:10|2427.57|2427.57|2427.57|2427.57|2427.57|2427.57|2427.57|2427.57|0
1647953960000|2022-03-22 12:59:20|2427.69|2427.69|2427.69|2427.69|2427.69|2427.69|2427.69|2427.69|0
1647953980000|2022-03-22 12:59:40|2427.65|2427.65|2427.65|2427.65|2427.65|2427.65|2427.65|2427.65|0
1647953990000|2022-03-22 12:59:50|2427.8|2427.8|2427.7|2427.7|2427.8|2427.8|2427.64|2427.64|0
1647954000000|2022-03-22 13:00:00|2427.82|2427.82|2427.82|2427.82|2427.82|2427.82|2427.82|2427.82|0
1647954010000|2022-03-22 13:00:10|2427.68|2427.68|2427.68|2427.68|2427.68|2427.68|2427.68|2427.68|0
1647954020000|2022-03-22 13:00:20|2427.74|2427.74|2427.68|2427.68|2427.74|2427.74|2427.68|2427.68|0
1647954040000|2022-03-22 13:00:40|2427.81|2427.81|2427.81|2427.81|2427.81|2427.81|2427.81|2427.81|0
1647954050000|2022-03-22 13:00:50|2427.92|2427.92|2427.92|2427.92|2427.92|2427.92|2427.92|2427.92|0
1647954060000|2022-03-22 13:01:00|2427.98|2427.98|2427.98|2427.98|2427.98|2427.98|2427.98|2427.98|0
1647954090000|2022-03-22 13:01:30|2428.1|2428.1|2428.38|2428.38|2428.38|2428.38|2428.1|2428.1|0
1647954110000|2022-03-22 13:01:50|2428.51|2428.51|2428.57|2428.57|2428.64|2428.64|2428.51|2428.51|0
1647954120000|2022-03-22 13:02:00|2428.84|2428.84|2429.43|2429.43|2429.52|2429.52|2428.84|2428.84|0
1647954130000|2022-03-22 13:02:10|2429.59|2429.59|2429.59|2429.59|2429.59|2429.59|2429.59|2429.59|0
1647954150000|2022-03-22 13:02:30|2429.47|2429.47|2429.47|2429.47|2429.47|2429.47|2429.47|2429.47|0
1647954180000|2022-03-22 13:03:00|2429.59|2429.59|2429.59|2429.59|2429.59|2429.59|2429.59|2429.59|0
1647954190000|2022-03-22 13:03:10|2429.62|2429.62|2430.33|2430.33|2430.33|2430.33|2429.62|2429.62|0
1647954200000|2022-03-22 13:03:20|2430.43|2430.43|2430.85|2430.85|2430.85|2430.85|2430.43|2430.43|0
1647954210000|2022-03-22 13:03:30|2430.98|2430.98|2430.99|2430.99|2430.99|2430.99|2430.91|2430.91|0
1647954220000|2022-03-22 13:03:40|2430.83|2430.83|2430.89|2430.89|2430.89|2430.89|2430.83|2430.83|0
1647954230000|2022-03-22 13:03:50|2431.15|2431.15|2431.22|2431.22|2431.22|2431.22|2431.15|2431.15|0
1647954250000|2022-03-22 13:04:10|2431.15|2431.15|2431.15|2431.15|2431.15|2431.15|2431.15|2431.15|0
1647954260000|2022-03-22 13:04:20|2431.23|2431.23|2431.3|2431.3|2431.38|2431.38|2431.23|2431.23|0
1647954270000|2022-03-22 13:04:30|2431.38|2431.38|2431.38|2431.38|2431.38|2431.38|2431.38|2431.38|0
1647954300000|2022-03-22 13:05:00|2431.07|2431.07|2431.15|2431.15|2431.23|2431.23|2431.07|2431.07|0
1647954310000|2022-03-22 13:05:10|2431.47|2431.47|2431.62|2431.62|2431.62|2431.62|2431.47|2431.47|0
1647954330000|2022-03-22 13:05:30|2431.75|2431.75|2431.75|2431.75|2431.75|2431.75|2431.75|2431.75|0
1647954340000|2022-03-22 13:05:40|2431.87|2431.87|2431.9|2431.9|2431.9|2431.9|2431.87|2431.87|0
1647954360000|2022-03-22 13:06:00|2431.97|2431.97|2431.97|2431.97|2431.97|2431.97|2431.97|2431.97|0
1647954370000|2022-03-22 13:06:10|2432.03|2432.03|2432.22|2432.22|2432.22|2432.22|2432.03|2432.03|0
1647954390000|2022-03-22 13:06:30|2432.37|2432.37|2432.45|2432.45|2432.45|2432.45|2432.33|2432.33|0
1647954400000|2022-03-22 13:06:40|2432.53|2432.53|2432.53|2432.53|2432.53|2432.53|2432.53|2432.53|0
1647954420000|2022-03-22 13:07:00|2432.4|2432.4|2432.4|2432.4|2432.4|2432.4|2432.4|2432.4|0
1647954430000|2022-03-22 13:07:10|2431.89|2431.89|2431.96|2431.96|2431.96|2431.96|2431.89|2431.89|0
1647954450000|2022-03-22 13:07:30|2432.02|2432.02|2431.91|2431.91|2432.02|2432.02|2431.91|2431.91|0
1647954460000|2022-03-22 13:07:40|2431.78|2431.78|2431.78|2431.78|2431.78|2431.78|2431.78|2431.78|0
1647954470000|2022-03-22 13:07:50|2431.65|2431.65|2431.65|2431.65|2431.65|2431.65|2431.65|2431.65|0
1647954490000|2022-03-22 13:08:10|2431.91|2431.91|2432.07|2432.07|2432.07|2432.07|2431.91|2431.91|0
1647954500000|2022-03-22 13:08:20|2432.2|2432.2|2432.4|2432.4|2432.4|2432.4|2432.2|2432.2|0
1647954510000|2022-03-22 13:08:30|2432.55|2432.55|2433.3|2433.3|2433.41|2433.41|2432.55|2432.55|0
1647954520000|2022-03-22 13:08:40|2433.37|2433.37|2433.37|2433.37|2433.37|2433.37|2433.37|2433.37|0
1647954530000|2022-03-22 13:08:50|2433.5|2433.5|2433.57|2433.57|2433.57|2433.57|2433.5|2433.5|0
1647954540000|2022-03-22 13:09:00|2433.65|2433.65|2433.65|2433.65|2433.65|2433.65|2433.65|2433.65|0
1647954600000|2022-03-22 13:10:00|2433.5|2433.5|2433.5|2433.5|2433.5|2433.5|2433.5|2433.5|0
1647954610000|2022-03-22 13:10:10|2433.39|2433.39|2433.04|2433.04|2433.39|2433.39|2433.04|2433.04|0
1647954630000|2022-03-22 13:10:30|2433.1|2433.1|2432.83|2432.83|2433.22|2433.22|2432.83|2432.83|0
1647954640000|2022-03-22 13:10:40|2432.68|2432.68|2432.64|2432.64|2432.68|2432.68|2432.42|2432.42|0
1647954650000|2022-03-22 13:10:50|2433.03|2433.03|2433.29|2433.29|2433.29|2433.29|2433.03|2433.03|0
1647954660000|2022-03-22 13:11:00|2433.36|2433.36|2433.72|2433.72|2433.72|2433.72|2433.36|2433.36|0
1647954720000|2022-03-22 13:12:00|2433.57|2433.57|2433.49|2433.49|2433.57|2433.57|2433.49|2433.49|0
1647954730000|2022-03-22 13:12:10|2433.62|2433.62|2433.75|2433.75|2433.75|2433.75|2433.62|2433.62|0
1647954740000|2022-03-22 13:12:20|2433.9|2433.9|2433.9|2433.9|2433.9|2433.9|2433.9|2433.9|0
1647954760000|2022-03-22 13:12:40|2433.86|2433.86|2434.02|2434.02|2434.02|2434.02|2433.86|2433.86|0
1647954770000|2022-03-22 13:12:50|2434.27|2434.27|2434.27|2434.27|2434.27|2434.27|2434.27|2434.27|0
1647954780000|2022-03-22 13:13:00|2434.35|2434.35|2434.46|2434.46|2434.46|2434.46|2434.35|2434.35|0
1647954790000|2022-03-22 13:13:10|2434.52|2434.52|2434.58|2434.58|2434.58|2434.58|2434.52|2434.52|0
1647954810000|2022-03-22 13:13:30|2434.52|2434.52|2434.52|2434.52|2434.52|2434.52|2434.52|2434.52|0
1647954850000|2022-03-22 13:14:10|2434.6|2434.6|2434.81|2434.81|2434.81|2434.81|2434.6|2434.6|0
1647954870000|2022-03-22 13:14:30|2434.74|2434.74|2434.71|2434.71|2434.74|2434.74|2434.6|2434.6|0
1647954890000|2022-03-22 13:14:50|2434.65|2434.65|2434.65|2434.65|2434.65|2434.65|2434.65|2434.65|0
1647954900000|2022-03-22 13:15:00|2434.78|2434.78|2434.98|2434.98|2435.04|2435.04|2434.78|2434.78|0
1647954920000|2022-03-22 13:15:20|2434.86|2434.86|2434.86|2434.86|2434.86|2434.86|2434.86|2434.86|0
1647954930000|2022-03-22 13:15:30|2434.74|2434.74|2434.74|2434.74|2434.74|2434.74|2434.74|2434.74|0
1647954940000|2022-03-22 13:15:40|2435.54|2435.54|2435.54|2435.54|2435.54|2435.54|2435.54|2435.54|0
1647954960000|2022-03-22 13:16:00|2435.38|2435.38|2435.38|2435.38|2435.38|2435.38|2435.38|2435.38|0
1647954970000|2022-03-22 13:16:10|2435.53|2435.53|2435.53|2435.53|2435.61|2435.61|2435.53|2435.53|0
1647954990000|2022-03-22 13:16:30|2435.79|2435.79|2435.79|2435.79|2435.79|2435.79|2435.79|2435.79|0
1647955020000|2022-03-22 13:17:00|2435.85|2435.85|2435.93|2435.93|2435.93|2435.93|2435.85|2435.85|0
1647955040000|2022-03-22 13:17:20|2436|2436|2435.68|2435.68|2436|2436|2435.68|2435.68|0
1647955060000|2022-03-22 13:17:40|2435.74|2435.74|2435.48|2435.48|2435.74|2435.74|2435.48|2435.48|0
1647955070000|2022-03-22 13:17:50|2435.36|2435.36|2435.43|2435.43|2435.43|2435.43|2435.36|2435.36|0
1647955080000|2022-03-22 13:18:00|2435.36|2435.36|2435.36|2435.36|2435.36|2435.36|2435.36|2435.36|0
1647955090000|2022-03-22 13:18:10|2435.24|2435.24|2435.21|2435.21|2435.36|2435.36|2435.21|2435.21|0
1647955100000|2022-03-22 13:18:20|2435.06|2435.06|2435.06|2435.06|2435.06|2435.06|2434.98|2434.98|0
1647955110000|2022-03-22 13:18:30|2435.12|2435.12|2435.06|2435.06|2435.12|2435.12|2435.06|2435.06|0
1647955120000|2022-03-22 13:18:40|2434.8|2434.8|2435.07|2435.07|2435.07|2435.07|2434.8|2434.8|0
1647955130000|2022-03-22 13:18:50|2435.19|2435.19|2435.31|2435.31|2435.31|2435.31|2435.19|2435.19|0
1647955160000|2022-03-22 13:19:20|2435.63|2435.63|2435.47|2435.47|2435.63|2435.63|2435.47|2435.47|0
1647955170000|2022-03-22 13:19:30|2435.68|2435.68|2435.68|2435.68|2435.68|2435.68|2435.68|2435.68|0
1647955190000|2022-03-22 13:19:50|2436.07|2436.07|2436.07|2436.07|2436.07|2436.07|2436.07|2436.07|0
1647955210000|2022-03-22 13:20:10|2436.22|2436.22|2436.22|2436.22|2436.22|2436.22|2436.22|2436.22|0
1647955220000|2022-03-22 13:20:20|2436.16|2436.16|2436.16|2436.16|2436.16|2436.16|2436.16|2436.16|0
1647955230000|2022-03-22 13:20:30|2436.54|2436.54|2436.66|2436.66|2436.66|2436.66|2436.54|2436.54|0
1647955240000|2022-03-22 13:20:40|2436.92|2436.92|2436.92|2436.92|2436.92|2436.92|2436.92|2436.92|0
1647955270000|2022-03-22 13:21:10|2436.76|2436.76|2436.76|2436.76|2436.76|2436.76|2436.76|2436.76|0
1647955300000|2022-03-22 13:21:40|2436.8|2436.8|2436.28|2436.28|2436.8|2436.8|2436.28|2436.28|0
1647955310000|2022-03-22 13:21:50|2436.16|2436.16|2436.16|2436.16|2436.16|2436.16|2436.16|2436.16|0
1647955350000|2022-03-22 13:22:30|2436.22|2436.22|2436.22|2436.22|2436.22|2436.22|2436.22|2436.22|0
1647955400000|2022-03-22 13:23:20|2436.34|2436.34|2436.34|2436.34|2436.34|2436.34|2436.34|2436.34|0
1647955420000|2022-03-22 13:23:40|2435.82|2435.82|2434.85|2434.85|2435.82|2435.82|2434.68|2434.68|0
1647955430000|2022-03-22 13:23:50|2434.73|2434.73|2434.89|2434.89|2434.89|2434.89|2434.73|2434.73|0
1647955440000|2022-03-22 13:24:00|2435.04|2435.04|2435.04|2435.04|2435.04|2435.04|2435.04|2435.04|0
1647955450000|2022-03-22 13:24:10|2435.14|2435.14|2435.01|2435.01|2435.2|2435.2|2435.01|2435.01|0
1647955470000|2022-03-22 13:24:30|2434.85|2434.85|2434.19|2434.19|2434.85|2434.85|2434.19|2434.19|0
1647955480000|2022-03-22 13:24:40|2434.12|2434.12|2434.19|2434.19|2434.19|2434.19|2434.12|2434.12|0
1647955490000|2022-03-22 13:24:50|2434.35|2434.35|2434.23|2434.23|2434.35|2434.35|2434.23|2434.23|0
1647955500000|2022-03-22 13:25:00|2434.12|2434.12|2434.12|2434.12|2434.12|2434.12|2434.12|2434.12|0
1647955510000|2022-03-22 13:25:10|2433.73|2433.73|2433.73|2433.73|2433.73|2433.73|2433.73|2433.73|0
1647955530000|2022-03-22 13:25:30|2433.68|2433.68|2433.75|2433.75|2433.75|2433.75|2433.68|2433.68|0
1647955540000|2022-03-22 13:25:40|2433.62|2433.62|2433.65|2433.65|2433.68|2433.68|2433.54|2433.54|0
1647955550000|2022-03-22 13:25:50|2433.58|2433.58|2433.71|2433.71|2433.71|2433.71|2433.58|2433.58|0
1647955560000|2022-03-22 13:26:00|2433.46|2433.46|2433.58|2433.58|2433.58|2433.58|2433.46|2433.46|0
1647955570000|2022-03-22 13:26:10|2433.7|2433.7|2433.47|2433.47|2433.7|2433.7|2433.47|2433.47|0
1647955580000|2022-03-22 13:26:20|2433.6|2433.6|2433.6|2433.6|2433.6|2433.6|2433.6|2433.6|0
1647955590000|2022-03-22 13:26:30|2433.67|2433.67|2433.67|2433.67|2433.67|2433.67|2433.67|2433.67|0
1647955600000|2022-03-22 13:26:40|2433.9|2433.9|2433.9|2433.9|2433.9|2433.9|2433.9|2433.9|0
1647955610000|2022-03-22 13:26:50|2434.02|2434.02|2434.09|2434.09|2434.09|2434.09|2434.02|2434.02|0
1647955620000|2022-03-22 13:27:00|2434.17|2434.17|2434.24|2434.24|2434.24|2434.24|2434.17|2434.17|0
1647955630000|2022-03-22 13:27:10|2434.09|2434.09|2434.02|2434.02|2434.09|2434.09|2434.02|2434.02|0
1647955640000|2022-03-22 13:27:20|2434.15|2434.15|2433.95|2433.95|2434.15|2434.15|2433.95|2433.95|0
1647955670000|2022-03-22 13:27:50|2434.06|2434.06|2433.95|2433.95|2434.06|2434.06|2433.95|2433.95|0
1647955700000|2022-03-22 13:28:20|2434.09|2434.09|2434.09|2434.09|2434.09|2434.09|2434.09|2434.09|0
1647955730000|2022-03-22 13:28:50|2434.13|2434.13|2434.13|2434.13|2434.13|2434.13|2434.13|2434.13|0
1647955740000|2022-03-22 13:29:00|2434.28|2434.28|2434.44|2434.44|2434.44|2434.44|2434.28|2434.28|0
1647955760000|2022-03-22 13:29:20|2434.5|2434.5|2434.56|2434.56|2434.56|2434.56|2434.5|2434.5|0
1647955770000|2022-03-22 13:29:30|2434.72|2434.72|2434.72|2434.72|2434.72|2434.72|2434.72|2434.72|0
1647955780000|2022-03-22 13:29:40|2434.87|2434.87|2434.87|2434.87|2434.87|2434.87|2434.87|2434.87|0
1647955790000|2022-03-22 13:29:50|2434.93|2434.93|2434.91|2434.91|2434.93|2434.93|2434.64|2434.64|0
1647955800000|2022-03-22 13:30:00|2435|2435|2435.32|2435.32|2435.4|2435.4|2435|2435|0
1647955810000|2022-03-22 13:30:10|2435.39|2435.39|2435.4|2435.4|2435.47|2435.47|2435.39|2435.39|0
1647955830000|2022-03-22 13:30:30|2435.08|2435.08|2435.74|2435.74|2435.81|2435.81|2435.08|2435.08|0
1647955860000|2022-03-22 13:31:00|2435.81|2435.81|2437.42|2437.42|2437.42|2437.42|2435.61|2435.61|0
1647955870000|2022-03-22 13:31:10|2437.45|2437.45|2438.68|2438.68|2438.68|2438.68|2437.45|2437.45|0
1647955880000|2022-03-22 13:31:20|2438.56|2438.56|2438.94|2438.94|2439|2439|2438.56|2438.56|0
1647955890000|2022-03-22 13:31:30|2439.13|2439.13|2439.51|2439.51|2439.51|2439.51|2439.13|2439.13|0
1647955900000|2022-03-22 13:31:40|2439.58|2439.58|2440.06|2440.06|2440.06|2440.06|2439.43|2439.43|0
1647955910000|2022-03-22 13:31:50|2440.45|2440.45|2440.32|2440.32|2440.45|2440.45|2440.19|2440.19|0
1647955920000|2022-03-22 13:32:00|2440.19|2440.19|2440.19|2440.19|2440.19|2440.19|2440.19|2440.19|0
1647955930000|2022-03-22 13:32:10|2440.06|2440.06|2440.06|2440.06|2440.06|2440.06|2439.99|2439.99|0
1647955940000|2022-03-22 13:32:20|2440.2|2440.2|2440.1|2440.1|2440.2|2440.2|2440.1|2440.1|0
1647955950000|2022-03-22 13:32:30|2439.71|2439.71|2439.71|2439.71|2439.71|2439.71|2439.71|2439.71|0
1647955970000|2022-03-22 13:32:50|2439.78|2439.78|2439.75|2439.75|2439.78|2439.78|2439.75|2439.75|0
1647955980000|2022-03-22 13:33:00|2440.1|2440.1|2440.17|2440.17|2440.17|2440.17|2440.1|2440.1|0
1647955990000|2022-03-22 13:33:10|2440.13|2440.13|2440.13|2440.13|2440.13|2440.13|2440.13|2440.13|0
1647956010000|2022-03-22 13:33:30|2440.09|2440.09|2440.09|2440.09|2440.09|2440.09|2440.09|2440.09|0
1647956030000|2022-03-22 13:33:50|2440.16|2440.16|2440.16|2440.16|2440.16|2440.16|2440.16|2440.16|0
1647956040000|2022-03-22 13:34:00|2440.38|2440.38|2440.38|2440.38|2440.38|2440.38|2440.38|2440.38|0
1647956050000|2022-03-22 13:34:10|2440.45|2440.45|2440.23|2440.23|2440.45|2440.45|2440.23|2440.23|0
1647956070000|2022-03-22 13:34:30|2440.29|2440.29|2440.29|2440.29|2440.29|2440.29|2440.29|2440.29|0
1647956080000|2022-03-22 13:34:40|2440.04|2440.04|2440.04|2440.04|2440.04|2440.04|2440.04|2440.04|0
1647956090000|2022-03-22 13:34:50|2440.1|2440.1|2440.34|2440.34|2440.34|2440.34|2439.95|2439.95|0
1647956100000|2022-03-22 13:35:00|2440.18|2440.18|2440.82|2440.82|2440.82|2440.82|2440.18|2440.18|0
1647956120000|2022-03-22 13:35:20|2440.64|2440.64|2440.64|2440.64|2440.64|2440.64|2440.64|2440.64|0
1647956130000|2022-03-22 13:35:30|2440.71|2440.71|2440.64|2440.64|2440.71|2440.71|2440.64|2440.64|0
1647956140000|2022-03-22 13:35:40|2440.9|2440.9|2441.3|2441.3|2441.3|2441.3|2440.9|2440.9|0
1647956150000|2022-03-22 13:35:50|2441.43|2441.43|2442.55|2442.55|2442.55|2442.55|2441.43|2441.43|0
1647956160000|2022-03-22 13:36:00|2442.43|2442.43|2442.07|2442.07|2442.43|2442.43|2442.07|2442.07|0
1647956170000|2022-03-22 13:36:10|2442.32|2442.32|2442.32|2442.32|2442.32|2442.32|2442.32|2442.32|0
1647956180000|2022-03-22 13:36:20|2442.25|2442.25|2442.25|2442.25|2442.25|2442.25|2442.25|2442.25|0
1647956190000|2022-03-22 13:36:30|2442.33|2442.33|2442.09|2442.09|2442.33|2442.33|2442.09|2442.09|0
1647956200000|2022-03-22 13:36:40|2442.01|2442.01|2442.08|2442.08|2442.08|2442.08|2442.01|2442.01|0
1647956210000|2022-03-22 13:36:50|2441.73|2441.73|2441.78|2441.78|2441.84|2441.84|2441.73|2441.73|0
1647956220000|2022-03-22 13:37:00|2441.3|2441.3|2441.07|2441.07|2441.3|2441.3|2441.07|2441.07|0
1647956230000|2022-03-22 13:37:10|2440.82|2440.82|2440.82|2440.82|2440.82|2440.82|2440.82|2440.82|0
1647956240000|2022-03-22 13:37:20|2440.94|2440.94|2440.94|2440.94|2440.94|2440.94|2440.94|2440.94|0
1647956250000|2022-03-22 13:37:30|2441|2441|2441|2441|2441|2441|2441|2441|0
1647956260000|2022-03-22 13:37:40|2441.06|2441.06|2441.21|2441.21|2441.31|2441.31|2440.99|2440.99|0
1647956270000|2022-03-22 13:37:50|2441.27|2441.27|2441.35|2441.35|2441.35|2441.35|2441.21|2441.21|0
1647956280000|2022-03-22 13:38:00|2441.24|2441.24|2442.05|2442.05|2442.05|2442.05|2441.02|2441.02|0
1647956290000|2022-03-22 13:38:10|2442.17|2442.17|2442.34|2442.34|2442.34|2442.34|2442.17|2442.17|0
1647956300000|2022-03-22 13:38:20|2442.5|2442.5|2442.5|2442.5|2442.5|2442.5|2442.5|2442.5|0
1647956310000|2022-03-22 13:38:30|2442.66|2442.66|2442.85|2442.85|2442.85|2442.85|2442.66|2442.66|0
1647956320000|2022-03-22 13:38:40|2442.91|2442.91|2442.78|2442.78|2442.91|2442.91|2442.78|2442.78|0
1647956330000|2022-03-22 13:38:50|2442.83|2442.83|2442.8|2442.8|2442.83|2442.83|2442.8|2442.8|0
1647956340000|2022-03-22 13:39:00|2442.92|2442.92|2443.08|2443.08|2443.08|2443.08|2442.92|2442.92|0
1647956380000|2022-03-22 13:39:40|2443.15|2443.15|2442.95|2442.95|2443.31|2443.31|2442.66|2442.66|0
1647956400000|2022-03-22 13:40:00|2442.88|2442.88|2442.8|2442.8|2442.95|2442.95|2442.8|2442.8|0
1647956410000|2022-03-22 13:40:10|2442.88|2442.88|2442.65|2442.65|2442.88|2442.88|2442.65|2442.65|0
1647956430000|2022-03-22 13:40:30|2442.49|2442.49|2442.49|2442.49|2442.49|2442.49|2442.49|2442.49|0
1647956440000|2022-03-22 13:40:40|2442.55|2442.55|2442.55|2442.55|2442.55|2442.55|2442.55|2442.55|0
1647956450000|2022-03-22 13:40:50|2442.67|2442.67|2442.67|2442.67|2442.67|2442.67|2442.67|2442.67|0
1647956460000|2022-03-22 13:41:00|2442.75|2442.75|2442.75|2442.75|2442.75|2442.75|2442.75|2442.75|0
1647956470000|2022-03-22 13:41:10|2442.59|2442.59|2442.56|2442.56|2442.59|2442.59|2442.56|2442.56|0
1647956490000|2022-03-22 13:41:30|2442.49|2442.49|2442.49|2442.49|2442.49|2442.49|2442.49|2442.49|0
1647956510000|2022-03-22 13:41:50|2442.71|2442.71|2443.21|2443.21|2443.21|2443.21|2442.71|2442.71|0
1647956520000|2022-03-22 13:42:00|2443.07|2443.07|2442.89|2442.89|2443.07|2443.07|2442.89|2442.89|0
1647956560000|2022-03-22 13:42:40|2442.76|2442.76|2442.76|2442.76|2442.76|2442.76|2442.76|2442.76|0
1647956570000|2022-03-22 13:42:50|2442.82|2442.82|2442.69|2442.69|2442.82|2442.82|2442.69|2442.69|0
1647956580000|2022-03-22 13:43:00|2442.76|2442.76|2442.76|2442.76|2442.76|2442.76|2442.76|2442.76|0
1647956610000|2022-03-22 13:43:30|2442.7|2442.7|2442.7|2442.7|2442.7|2442.7|2442.7|2442.7|0
1647956620000|2022-03-22 13:43:40|2442.57|2442.57|2442.61|2442.61|2442.61|2442.61|2442.57|2442.57|0
1647956630000|2022-03-22 13:43:50|2442.43|2442.43|2442.43|2442.43|2442.43|2442.43|2442.43|2442.43|0
1647956640000|2022-03-22 13:44:00|2442.19|2442.19|2442.16|2442.16|2442.19|2442.19|2442.16|2442.16|0
1647956660000|2022-03-22 13:44:20|2442.42|2442.42|2442.31|2442.31|2442.55|2442.55|2442.26|2442.26|0
1647956680000|2022-03-22 13:44:40|2442.54|2442.54|2442.41|2442.41|2442.54|2442.54|2442.41|2442.41|0
1647956690000|2022-03-22 13:44:50|2442.54|2442.54|2442.34|2442.34|2442.61|2442.61|2442.34|2442.34|0
1647956700000|2022-03-22 13:45:00|2442.47|2442.47|2442.82|2442.82|2442.82|2442.82|2442.47|2442.47|0
1647956710000|2022-03-22 13:45:10|2442.69|2442.69|2442.69|2442.69|2442.69|2442.69|2442.69|2442.69|0
1647956720000|2022-03-22 13:45:20|2442.81|2442.81|2442.81|2442.81|2442.88|2442.88|2442.81|2442.81|0
1647956730000|2022-03-22 13:45:30|2442.93|2442.93|2442.93|2442.93|2442.93|2442.93|2442.93|2442.93|0
1647956750000|2022-03-22 13:45:50|2442.61|2442.61|2442.35|2442.35|2442.61|2442.61|2442.35|2442.35|0
1647956760000|2022-03-22 13:46:00|2442.22|2442.22|2442.1|2442.1|2442.22|2442.22|2442.1|2442.1|0
1647956770000|2022-03-22 13:46:10|2442.01|2442.01|2442.01|2442.01|2442.01|2442.01|2442.01|2442.01|0
1647956790000|2022-03-22 13:46:30|2441.88|2441.88|2441.85|2441.85|2441.88|2441.88|2441.82|2441.82|0
1647956800000|2022-03-22 13:46:40|2441.62|2441.62|2441.62|2441.62|2441.62|2441.62|2441.62|2441.62|0
1647956820000|2022-03-22 13:47:00|2441.69|2441.69|2441.69|2441.69|2441.69|2441.69|2441.69|2441.69|0
1647956830000|2022-03-22 13:47:10|2441.76|2441.76|2442.24|2442.24|2442.24|2442.24|2441.76|2441.76|0
1647956850000|2022-03-22 13:47:30|2442.01|2442.01|2441.94|2441.94|2442.01|2442.01|2441.94|2441.94|0
1647956870000|2022-03-22 13:47:50|2442.06|2442.06|2442.06|2442.06|2442.06|2442.06|2442.06|2442.06|0
1647956880000|2022-03-22 13:48:00|2442.13|2442.13|2442.33|2442.33|2442.33|2442.33|2441.87|2441.87|0
1647956890000|2022-03-22 13:48:10|2442.46|2442.46|2442.61|2442.61|2442.61|2442.61|2442.46|2442.46|0
1647956900000|2022-03-22 13:48:20|2442.68|2442.68|2442.68|2442.68|2442.68|2442.68|2442.68|2442.68|0
1647956920000|2022-03-22 13:48:40|2442.56|2442.56|2442.56|2442.56|2442.56|2442.56|2442.56|2442.56|0
1647956930000|2022-03-22 13:48:50|2442.72|2442.72|2442.72|2442.72|2442.72|2442.72|2442.72|2442.72|0
1647956950000|2022-03-22 13:49:10|2442.98|2442.98|2443.06|2443.06|2443.06|2443.06|2442.98|2442.98|0
1647956960000|2022-03-22 13:49:20|2443.13|2443.13|2442.54|2442.54|2443.13|2443.13|2442.54|2442.54|0
1647956970000|2022-03-22 13:49:30|2442.67|2442.67|2442.62|2442.62|2442.67|2442.67|2442.54|2442.54|0
1647956980000|2022-03-22 13:49:40|2442.56|2442.56|2442.33|2442.33|2442.56|2442.56|2442.33|2442.33|0
1647956990000|2022-03-22 13:49:50|2442.58|2442.58|2442.74|2442.74|2442.74|2442.74|2442.58|2442.58|0
1647957000000|2022-03-22 13:50:00|2442.88|2442.88|2442.88|2442.88|2442.88|2442.88|2442.88|2442.88|0
1647957010000|2022-03-22 13:50:10|2442.74|2442.74|2442.68|2442.68|2442.74|2442.74|2442.68|2442.68|0
1647957030000|2022-03-22 13:50:30|2442.6|2442.6|2442.44|2442.44|2442.6|2442.6|2442.44|2442.44|0
1647957040000|2022-03-22 13:50:40|2442.32|2442.32|2442.32|2442.32|2442.32|2442.32|2442.32|2442.32|0
1647957050000|2022-03-22 13:50:50|2442.18|2442.18|2442.23|2442.23|2442.36|2442.36|2442.18|2442.18|0
1647957060000|2022-03-22 13:51:00|2442.16|2442.16|2441.51|2441.51|2442.16|2442.16|2441.19|2441.19|0
1647957070000|2022-03-22 13:51:10|2441.44|2441.44|2441.44|2441.44|2441.44|2441.44|2441.44|2441.44|0
1647957080000|2022-03-22 13:51:20|2441.51|2441.51|2441.94|2441.94|2441.94|2441.94|2441.51|2441.51|0
1647957090000|2022-03-22 13:51:30|2442.1|2442.1|2442.23|2442.23|2442.3|2442.3|2442.1|2442.1|0
1647957110000|2022-03-22 13:51:50|2442.49|2442.49|2442.37|2442.37|2442.49|2442.49|2442.23|2442.23|0
1647957120000|2022-03-22 13:52:00|2442.3|2442.3|2442.14|2442.14|2442.3|2442.3|2442.14|2442.14|0
1647957130000|2022-03-22 13:52:10|2442.26|2442.26|2442.26|2442.26|2442.26|2442.26|2442.26|2442.26|0
1647957140000|2022-03-22 13:52:20|2442.02|2442.02|2442.02|2442.02|2442.02|2442.02|2442.02|2442.02|0
1647957180000|2022-03-22 13:53:00|2442.17|2442.17|2442.28|2442.28|2442.28|2442.28|2442.17|2442.17|0
1647957190000|2022-03-22 13:53:10|2442.6|2442.6|2442.18|2442.18|2442.83|2442.83|2442.18|2442.18|0
1647957200000|2022-03-22 13:53:20|2442.3|2442.3|2441.98|2441.98|2442.3|2442.3|2441.98|2441.98|0
1647957220000|2022-03-22 13:53:40|2442.11|2442.11|2442.11|2442.11|2442.11|2442.11|2442.11|2442.11|0
1647957250000|2022-03-22 13:54:10|2442.18|2442.18|2441.51|2441.51|2442.18|2442.18|2441.51|2441.51|0
1647957260000|2022-03-22 13:54:20|2441.76|2441.76|2442.09|2442.09|2442.09|2442.09|2441.7|2441.7|0
1647957270000|2022-03-22 13:54:30|2442.17|2442.17|2442.39|2442.39|2442.39|2442.39|2442.17|2442.17|0
1647957280000|2022-03-22 13:54:40|2442.23|2442.23|2442.36|2442.36|2442.36|2442.36|2442.23|2442.23|0
1647957290000|2022-03-22 13:54:50|2442.48|2442.48|2442.52|2442.52|2442.52|2442.52|2442.48|2442.48|0
1647957300000|2022-03-22 13:55:00|2442.56|2442.56|2442.86|2442.86|2442.88|2442.88|2442.56|2442.56|0
1647957310000|2022-03-22 13:55:10|2442.98|2442.98|2442.8|2442.8|2442.98|2442.98|2442.74|2442.74|0
1647957320000|2022-03-22 13:55:20|2442.84|2442.84|2442.78|2442.78|2442.84|2442.84|2442.72|2442.72|0
1647957330000|2022-03-22 13:55:30|2442.84|2442.84|2442.84|2442.84|2442.84|2442.84|2442.84|2442.84|0
1647957340000|2022-03-22 13:55:40|2443.1|2443.1|2443.29|2443.29|2443.29|2443.29|2443.1|2443.1|0
1647957350000|2022-03-22 13:55:50|2443.16|2443.16|2443.62|2443.62|2443.62|2443.62|2443.16|2443.16|0
1647957360000|2022-03-22 13:56:00|2443.5|2443.5|2443.67|2443.67|2443.67|2443.67|2443.04|2443.04|0
1647957370000|2022-03-22 13:56:10|2443.85|2443.85|2443.89|2443.89|2444.01|2444.01|2443.85|2443.85|0
1647957380000|2022-03-22 13:56:20|2443.96|2443.96|2443.96|2443.96|2443.96|2443.96|2443.96|2443.96|0
1647957390000|2022-03-22 13:56:30|2444.08|2444.08|2444.02|2444.02|2444.08|2444.08|2444.02|2444.02|0
1647957400000|2022-03-22 13:56:40|2443.94|2443.94|2443.36|2443.36|2443.94|2443.94|2443.3|2443.3|0
1647957420000|2022-03-22 13:57:00|2443.48|2443.48|2444.54|2444.54|2444.54|2444.54|2443.48|2443.48|0
1647957430000|2022-03-22 13:57:10|2444.67|2444.67|2444.67|2444.67|2444.67|2444.67|2444.67|2444.67|0
1647957440000|2022-03-22 13:57:20|2444.54|2444.54|2444.71|2444.71|2444.71|2444.71|2444.54|2444.54|0
1647957450000|2022-03-22 13:57:30|2444.79|2444.79|2444.79|2444.79|2444.79|2444.79|2444.79|2444.79|0
1647957460000|2022-03-22 13:57:40|2445.13|2445.13|2445.13|2445.13|2445.13|2445.13|2445.13|2445.13|0
1647957470000|2022-03-22 13:57:50|2445.61|2445.61|2445.61|2445.61|2445.61|2445.61|2445.61|2445.61|0
1647957500000|2022-03-22 13:58:20|2445.87|2445.87|2446.98|2446.98|2446.98|2446.98|2445.81|2445.81|0
1647957510000|2022-03-22 13:58:30|2447.06|2447.06|2447.09|2447.09|2447.09|2447.09|2447.06|2447.06|0
1647957520000|2022-03-22 13:58:40|2447.14|2447.14|2447.14|2447.14|2447.27|2447.27|2447.14|2447.14|0
1647957530000|2022-03-22 13:58:50|2447.08|2447.08|2447.24|2447.24|2447.24|2447.24|2447.08|2447.08|0
1647957540000|2022-03-22 13:59:00|2447.56|2447.56|2447.84|2447.84|2447.84|2447.84|2447.56|2447.56|0
1647957560000|2022-03-22 13:59:20|2448.09|2448.09|2448.81|2448.81|2448.93|2448.93|2448.09|2448.09|0
1647957590000|2022-03-22 13:59:50|2448.94|2448.94|2448.94|2448.94|2448.94|2448.94|2448.94|2448.94|0
1647957600000|2022-03-22 14:00:00|2448.86|2448.86|2448.86|2448.86|2448.86|2448.86|2448.86|2448.86|0
1647957610000|2022-03-22 14:00:10|2448.74|2448.74|2448.74|2448.74|2448.74|2448.74|2448.74|2448.74|0
1647957620000|2022-03-22 14:00:20|2448.63|2448.63|2448.51|2448.51|2448.63|2448.63|2448.51|2448.51|0
1647957630000|2022-03-22 14:00:30|2448.39|2448.39|2448.53|2448.53|2448.53|2448.53|2448.39|2448.39|0
1647957640000|2022-03-22 14:00:40|2448.59|2448.59|2448.7|2448.7|2448.7|2448.7|2448.59|2448.59|0
1647957660000|2022-03-22 14:01:00|2448.66|2448.66|2447.88|2447.88|2448.66|2448.66|2447.75|2447.75|0
1647957670000|2022-03-22 14:01:10|2447.72|2447.72|2447.72|2447.72|2447.72|2447.72|2447.72|2447.72|0
1647957690000|2022-03-22 14:01:30|2447.61|2447.61|2447.49|2447.49|2447.61|2447.61|2447.49|2447.49|0
1647957700000|2022-03-22 14:01:40|2447.61|2447.61|2447.61|2447.61|2447.61|2447.61|2447.61|2447.61|0
1647957710000|2022-03-22 14:01:50|2447.53|2447.53|2447.53|2447.53|2447.53|2447.53|2447.53|2447.53|0
1647957720000|2022-03-22 14:02:00|2447.66|2447.66|2447.66|2447.66|2447.66|2447.66|2447.66|2447.66|0
1647957740000|2022-03-22 14:02:20|2447.81|2447.81|2447.81|2447.81|2447.81|2447.81|2447.81|2447.81|0
1647957780000|2022-03-22 14:03:00|2447.97|2447.97|2447.08|2447.08|2447.97|2447.97|2447.08|2447.08|0
1647957790000|2022-03-22 14:03:10|2447.22|2447.22|2447.04|2447.04|2447.22|2447.22|2447.04|2447.04|0
1647957800000|2022-03-22 14:03:20|2447.1|2447.1|2447.1|2447.1|2447.1|2447.1|2447.1|2447.1|0
1647957810000|2022-03-22 14:03:30|2446.98|2446.98|2446.98|2446.98|2446.98|2446.98|2446.98|2446.98|0
1647957820000|2022-03-22 14:03:40|2447.1|2447.1|2447.1|2447.1|2447.1|2447.1|2447.1|2447.1|0
1647957840000|2022-03-22 14:04:00|2447.21|2447.21|2447.22|2447.22|2447.22|2447.22|2447.1|2447.1|0
1647957850000|2022-03-22 14:04:10|2447.09|2447.09|2447.16|2447.16|2447.16|2447.16|2447.09|2447.09|0
1647957860000|2022-03-22 14:04:20|2447.07|2447.07|2446.94|2446.94|2447.07|2447.07|2446.94|2446.94|0
1647957870000|2022-03-22 14:04:30|2446.81|2446.81|2446.75|2446.75|2446.81|2446.81|2446.75|2446.75|0
1647957880000|2022-03-22 14:04:40|2446.97|2446.97|2446.97|2446.97|2446.97|2446.97|2446.97|2446.97|0
1647957890000|2022-03-22 14:04:50|2447|2447|2447.16|2447.16|2447.16|2447.16|2447|2447|0
1647957900000|2022-03-22 14:05:00|2447.32|2447.32|2447.51|2447.51|2447.51|2447.51|2447.32|2447.32|0
1647957910000|2022-03-22 14:05:10|2447.48|2447.48|2447.48|2447.48|2447.48|2447.48|2447.48|2447.48|0
1647957920000|2022-03-22 14:05:20|2447.69|2447.69|2447.88|2447.88|2447.88|2447.88|2447.69|2447.69|0
1647957930000|2022-03-22 14:05:30|2447.82|2447.82|2447.36|2447.36|2447.82|2447.82|2447.36|2447.36|0
1647957940000|2022-03-22 14:05:40|2447.3|2447.3|2447.3|2447.3|2447.3|2447.3|2447.3|2447.3|0
1647957950000|2022-03-22 14:05:50|2447.45|2447.45|2447.45|2447.45|2447.45|2447.45|2447.45|2447.45|0
1647957960000|2022-03-22 14:06:00|2447.53|2447.53|2447.53|2447.53|2447.53|2447.53|2447.53|2447.53|0
1647957980000|2022-03-22 14:06:20|2447.45|2447.45|2447.45|2447.45|2447.45|2447.45|2447.45|2447.45|0
1647957990000|2022-03-22 14:06:30|2447.39|2447.39|2447.51|2447.51|2447.51|2447.51|2447.39|2447.39|0
1647958010000|2022-03-22 14:06:50|2447.28|2447.28|2447.35|2447.35|2447.35|2447.35|2447.28|2447.28|0
1647958020000|2022-03-22 14:07:00|2447.22|2447.22|2447.1|2447.1|2447.22|2447.22|2447.1|2447.1|0
1647958030000|2022-03-22 14:07:10|2446.84|2446.84|2446.19|2446.19|2446.84|2446.84|2446.07|2446.07|0
1647958040000|2022-03-22 14:07:20|2446.07|2446.07|2446.07|2446.07|2446.32|2446.32|2446.07|2446.07|0
1647958060000|2022-03-22 14:07:40|2446.45|2446.45|2446.68|2446.68|2446.68|2446.68|2446.45|2446.45|0
1647958070000|2022-03-22 14:07:50|2446.8|2446.8|2446.8|2446.8|2446.8|2446.8|2446.8|2446.8|0
1647958090000|2022-03-22 14:08:10|2447.03|2447.03|2447.03|2447.03|2447.03|2447.03|2447.03|2447.03|0
1647958130000|2022-03-22 14:08:50|2447.1|2447.1|2446.96|2446.96|2447.1|2447.1|2446.96|2446.96|0
1647958150000|2022-03-22 14:09:10|2446.82|2446.82|2447.04|2447.04|2447.04|2447.04|2446.82|2446.82|0
1647958160000|2022-03-22 14:09:20|2447.27|2447.27|2447.38|2447.38|2447.38|2447.38|2447.27|2447.27|0
1647958170000|2022-03-22 14:09:30|2447.7|2447.7|2447.7|2447.7|2447.7|2447.7|2447.7|2447.7|0
1647958180000|2022-03-22 14:09:40|2447.77|2447.77|2447.77|2447.77|2447.77|2447.77|2447.77|2447.77|0
1647958190000|2022-03-22 14:09:50|2447.68|2447.68|2448.34|2448.34|2448.34|2448.34|2447.68|2447.68|0
1647958200000|2022-03-22 14:10:00|2448.47|2448.47|2448.47|2448.47|2448.47|2448.47|2448.47|2448.47|0
1647958230000|2022-03-22 14:10:30|2448.4|2448.4|2447.87|2447.87|2448.52|2448.52|2447.87|2447.87|0
1647958240000|2022-03-22 14:10:40|2448|2448|2447.94|2447.94|2448.13|2448.13|2447.94|2447.94|0
1647958250000|2022-03-22 14:10:50|2447.81|2447.81|2447.8|2447.8|2447.81|2447.81|2447.69|2447.69|0
1647958260000|2022-03-22 14:11:00|2447.67|2447.67|2447.54|2447.54|2447.8|2447.8|2447.54|2447.54|0
1647958270000|2022-03-22 14:11:10|2447.47|2447.47|2447.06|2447.06|2447.47|2447.47|2447.06|2447.06|0
1647958280000|2022-03-22 14:11:20|2446.94|2446.94|2444.88|2444.88|2446.94|2446.94|2444.56|2444.56|0
1647958290000|2022-03-22 14:11:30|2445.11|2445.11|2445.11|2445.11|2445.11|2445.11|2445.11|2445.11|0
1647958300000|2022-03-22 14:11:40|2445.14|2445.14|2445.14|2445.14|2445.14|2445.14|2445.14|2445.14|0
1647958320000|2022-03-22 14:12:00|2445.39|2445.39|2445.53|2445.53|2445.53|2445.53|2445.39|2445.39|0
1647958330000|2022-03-22 14:12:10|2445.31|2445.31|2445.31|2445.31|2445.31|2445.31|2445.31|2445.31|0
1647958340000|2022-03-22 14:12:20|2445.62|2445.62|2445.39|2445.39|2445.62|2445.62|2445.39|2445.39|0
1647958350000|2022-03-22 14:12:30|2445.52|2445.52|2445.65|2445.65|2445.65|2445.65|2445.52|2445.52|0
1647958360000|2022-03-22 14:12:40|2445.8|2445.8|2445.93|2445.93|2445.93|2445.93|2445.8|2445.8|0
1647958370000|2022-03-22 14:12:50|2446|2446|2446|2446|2446|2446|2446|2446|0
1647958400000|2022-03-22 14:13:20|2445.88|2445.88|2445.75|2445.75|2445.88|2445.88|2445.75|2445.75|0
1647958410000|2022-03-22 14:13:30|2445.59|2445.59|2445.47|2445.47|2445.59|2445.59|2445.46|2445.46|0
1647958420000|2022-03-22 14:13:40|2445.43|2445.43|2445.43|2445.43|2445.43|2445.43|2445.43|2445.43|0
1647958430000|2022-03-22 14:13:50|2445.68|2445.68|2445.81|2445.81|2445.94|2445.94|2445.68|2445.68|0
1647958440000|2022-03-22 14:14:00|2445.97|2445.97|2446.17|2446.17|2446.32|2446.32|2445.97|2445.97|0
1647958450000|2022-03-22 14:14:10|2446.09|2446.09|2446.21|2446.21|2446.21|2446.21|2446.09|2446.09|0
1647958480000|2022-03-22 14:14:40|2446.28|2446.28|2446.38|2446.38|2446.38|2446.38|2446.28|2446.28|0
1647958490000|2022-03-22 14:14:50|2446.3|2446.3|2445.89|2445.89|2446.3|2446.3|2445.89|2445.89|0
1647958500000|2022-03-22 14:15:00|2445.83|2445.83|2445.08|2445.08|2445.83|2445.83|2445.08|2445.08|0
1647958510000|2022-03-22 14:15:10|2445.02|2445.02|2444.89|2444.89|2445.02|2445.02|2444.89|2444.89|0
1647958520000|2022-03-22 14:15:20|2445.05|2445.05|2445.2|2445.2|2445.2|2445.2|2445.05|2445.05|0
1647958530000|2022-03-22 14:15:30|2445.27|2445.27|2445.27|2445.27|2445.27|2445.27|2445.27|2445.27|0
1647958540000|2022-03-22 14:15:40|2445.16|2445.16|2445.16|2445.16|2445.16|2445.16|2445.16|2445.16|0
1647958560000|2022-03-22 14:16:00|2445|2445|2445|2445|2445|2445|2445|2445|0
1647958580000|2022-03-22 14:16:20|2445.07|2445.07|2444.9|2444.9|2445.07|2445.07|2444.9|2444.9|0
1647958590000|2022-03-22 14:16:30|2444.97|2444.97|2444.97|2444.97|2444.97|2444.97|2444.97|2444.97|0
1647958620000|2022-03-22 14:17:00|2445.09|2445.09|2444.97|2444.97|2445.09|2445.09|2444.97|2444.97|0
1647958630000|2022-03-22 14:17:10|2444.79|2444.79|2444.79|2444.79|2444.79|2444.79|2444.73|2444.73|0
1647958640000|2022-03-22 14:17:20|2444.67|2444.67|2444.67|2444.67|2444.67|2444.67|2444.67|2444.67|0
1647958670000|2022-03-22 14:17:50|2444.52|2444.52|2444.52|2444.52|2444.52|2444.52|2444.52|2444.52|0
1647958680000|2022-03-22 14:18:00|2444.58|2444.58|2444.67|2444.67|2444.67|2444.67|2444.52|2444.52|0
1647958700000|2022-03-22 14:18:20|2444.51|2444.51|2444.51|2444.51|2444.51|2444.51|2444.51|2444.51|0
1647958710000|2022-03-22 14:18:30|2445.03|2445.03|2444.77|2444.77|2445.03|2445.03|2444.77|2444.77|0
1647958720000|2022-03-22 14:18:40|2444.9|2444.9|2445.13|2445.13|2445.13|2445.13|2444.9|2444.9|0
1647958730000|2022-03-22 14:18:50|2445.2|2445.2|2445.2|2445.2|2445.2|2445.2|2445.2|2445.2|0
1647958740000|2022-03-22 14:19:00|2445.08|2445.08|2445.2|2445.2|2445.2|2445.2|2445.08|2445.08|0
1647958750000|2022-03-22 14:19:10|2445.08|2445.08|2445.4|2445.4|2445.4|2445.4|2445.08|2445.08|0
1647958770000|2022-03-22 14:19:30|2445.36|2445.36|2445.43|2445.43|2445.43|2445.43|2445.36|2445.36|0
1647958800000|2022-03-22 14:20:00|2445.55|2445.55|2445.47|2445.47|2445.55|2445.55|2445.47|2445.47|0
1647958810000|2022-03-22 14:20:10|2445.66|2445.66|2445.81|2445.81|2446.07|2446.07|2445.66|2445.66|0
1647958820000|2022-03-22 14:20:20|2445.97|2445.97|2446.48|2446.48|2446.48|2446.48|2445.97|2445.97|0
1647958830000|2022-03-22 14:20:30|2446.44|2446.44|2446.44|2446.44|2446.44|2446.44|2446.44|2446.44|0
1647958850000|2022-03-22 14:20:50|2446.6|2446.6|2446.31|2446.31|2446.6|2446.6|2446.31|2446.31|0
1647958860000|2022-03-22 14:21:00|2446.16|2446.16|2446.16|2446.16|2446.16|2446.16|2446.16|2446.16|0
1647958870000|2022-03-22 14:21:10|2446.1|2446.1|2445.88|2445.88|2446.1|2446.1|2445.88|2445.88|0
1647958890000|2022-03-22 14:21:30|2445.7|2445.7|2445.7|2445.7|2445.7|2445.7|2445.62|2445.62|0
1647958910000|2022-03-22 14:21:50|2445.58|2445.58|2445.52|2445.52|2445.58|2445.58|2445.52|2445.52|0
1647958920000|2022-03-22 14:22:00|2445.3|2445.3|2444.42|2444.42|2445.43|2445.43|2444.42|2444.42|0
1647958930000|2022-03-22 14:22:10|2444.3|2444.3|2444.17|2444.17|2444.55|2444.55|2444.17|2444.17|0
1647958950000|2022-03-22 14:22:30|2444.55|2444.55|2444.39|2444.39|2444.55|2444.55|2444.27|2444.27|0
1647958960000|2022-03-22 14:22:40|2444.32|2444.32|2444.32|2444.32|2444.32|2444.32|2444.32|2444.32|0
1647958970000|2022-03-22 14:22:50|2444.43|2444.43|2444.43|2444.43|2444.43|2444.43|2444.43|2444.43|0
1647958980000|2022-03-22 14:23:00|2444.62|2444.62|2444.62|2444.62|2444.62|2444.62|2444.62|2444.62|0
1647958990000|2022-03-22 14:23:10|2444.97|2444.97|2444.97|2444.97|2444.97|2444.97|2444.97|2444.97|0
1647959000000|2022-03-22 14:23:20|2445.45|2445.45|2445.5|2445.5|2445.57|2445.57|2445.45|2445.45|0
1647959010000|2022-03-22 14:23:30|2445.57|2445.57|2445.57|2445.57|2445.57|2445.57|2445.57|2445.57|0
1647959020000|2022-03-22 14:23:40|2445.65|2445.65|2445.65|2445.65|2445.65|2445.65|2445.65|2445.65|0
1647959040000|2022-03-22 14:24:00|2445.58|2445.58|2445.46|2445.46|2445.58|2445.58|2445.46|2445.46|0
1647959050000|2022-03-22 14:24:10|2444.86|2444.86|2444.6|2444.6|2444.93|2444.93|2444.52|2444.52|0
1647959070000|2022-03-22 14:24:30|2444.75|2444.75|2444.75|2444.75|2444.75|2444.75|2444.75|2444.75|0
1647959080000|2022-03-22 14:24:40|2444.63|2444.63|2444.63|2444.63|2444.63|2444.63|2444.63|2444.63|0
1647959090000|2022-03-22 14:24:50|2444.78|2444.78|2444.78|2444.78|2444.78|2444.78|2444.78|2444.78|0
1647959100000|2022-03-22 14:25:00|2444.6|2444.6|2444.76|2444.76|2444.76|2444.76|2444.6|2444.6|0
1647959110000|2022-03-22 14:25:10|2444.83|2444.83|2445.36|2445.36|2445.51|2445.51|2444.83|2444.83|0
1647959120000|2022-03-22 14:25:20|2445.18|2445.18|2445.18|2445.18|2445.18|2445.18|2445.18|2445.18|0
1647959130000|2022-03-22 14:25:30|2445.13|2445.13|2444.87|2444.87|2445.13|2445.13|2444.87|2444.87|0
1647959150000|2022-03-22 14:25:50|2444.91|2444.91|2445.02|2445.02|2445.02|2445.02|2444.82|2444.82|0
1647959160000|2022-03-22 14:26:00|2445.17|2445.17|2445.29|2445.29|2445.29|2445.29|2445.17|2445.17|0
1647959180000|2022-03-22 14:26:20|2445.44|2445.44|2445.59|2445.59|2445.59|2445.59|2445.44|2445.44|0
1647959190000|2022-03-22 14:26:30|2445.85|2445.85|2445.85|2445.85|2445.85|2445.85|2445.85|2445.85|0
1647959210000|2022-03-22 14:26:50|2445.99|2445.99|2445.99|2445.99|2445.99|2445.99|2445.99|2445.99|0
1647959220000|2022-03-22 14:27:00|2445.92|2445.92|2445.88|2445.88|2445.95|2445.95|2445.88|2445.88|0
1647959230000|2022-03-22 14:27:10|2446.13|2446.13|2446.13|2446.13|2446.13|2446.13|2446.13|2446.13|0
1647959240000|2022-03-22 14:27:20|2446.2|2446.2|2446.38|2446.38|2446.38|2446.38|2446.2|2446.2|0
1647959250000|2022-03-22 14:27:30|2446.46|2446.46|2446.46|2446.46|2446.46|2446.46|2446.46|2446.46|0
1647959260000|2022-03-22 14:27:40|2446.22|2446.22|2446.22|2446.22|2446.22|2446.22|2446.22|2446.22|0
1647959280000|2022-03-22 14:28:00|2446.26|2446.26|2446.27|2446.27|2446.27|2446.27|2446.15|2446.15|0
1647959290000|2022-03-22 14:28:10|2446.35|2446.35|2446.5|2446.5|2446.5|2446.5|2446.35|2446.35|0
1647959310000|2022-03-22 14:28:30|2446.58|2446.58|2446.58|2446.58|2446.58|2446.58|2446.58|2446.58|0
1647959330000|2022-03-22 14:28:50|2446.71|2446.71|2446.71|2446.71|2446.71|2446.71|2446.71|2446.71|0
1647959340000|2022-03-22 14:29:00|2446.55|2446.55|2446.55|2446.55|2446.55|2446.55|2446.55|2446.55|0
1647959360000|2022-03-22 14:29:20|2446.47|2446.47|2446.47|2446.47|2446.47|2446.47|2446.47|2446.47|0
1647959370000|2022-03-22 14:29:30|2446.51|2446.51|2446.51|2446.51|2446.51|2446.51|2446.51|2446.51|0
1647959380000|2022-03-22 14:29:40|2446.44|2446.44|2446.51|2446.51|2446.51|2446.51|2446.44|2446.44|0
1647959390000|2022-03-22 14:29:50|2446.39|2446.39|2446.27|2446.27|2446.39|2446.39|2446.13|2446.13|0
1647959400000|2022-03-22 14:30:00|2446.15|2446.15|2446.73|2446.73|2446.73|2446.73|2446.15|2446.15|0
1647959420000|2022-03-22 14:30:20|2446.65|2446.65|2446.42|2446.42|2446.65|2446.65|2446.42|2446.42|0
1647959430000|2022-03-22 14:30:30|2446.55|2446.55|2446.7|2446.7|2447.02|2447.02|2446.55|2446.55|0
1647959440000|2022-03-22 14:30:40|2446.76|2446.76|2446.88|2446.88|2446.88|2446.88|2446.76|2446.76|0
1647959460000|2022-03-22 14:31:00|2446.78|2446.78|2446.39|2446.39|2446.78|2446.78|2446.39|2446.39|0
1647959470000|2022-03-22 14:31:10|2446.46|2446.46|2446.46|2446.46|2446.46|2446.46|2446.46|2446.46|0
1647959480000|2022-03-22 14:31:20|2446.84|2446.84|2446.84|2446.84|2446.84|2446.84|2446.84|2446.84|0
1647959490000|2022-03-22 14:31:30|2447.02|2447.02|2447.02|2447.02|2447.02|2447.02|2447.02|2447.02|0
1647959510000|2022-03-22 14:31:50|2447.28|2447.28|2447.28|2447.28|2447.28|2447.28|2447.28|2447.28|0
1647959530000|2022-03-22 14:32:10|2447.35|2447.35|2447.35|2447.35|2447.35|2447.35|2447.35|2447.35|0
1647959550000|2022-03-22 14:32:30|2447.42|2447.42|2447.42|2447.42|2447.42|2447.42|2447.42|2447.42|0
1647959560000|2022-03-22 14:32:40|2447.26|2447.26|2447.26|2447.26|2447.26|2447.26|2447.26|2447.26|0
1647959570000|2022-03-22 14:32:50|2447.34|2447.34|2447.44|2447.44|2447.44|2447.44|2447.34|2447.34|0
1647959580000|2022-03-22 14:33:00|2447.58|2447.58|2447.81|2447.81|2447.81|2447.81|2447.58|2447.58|0
1647959640000|2022-03-22 14:34:00|2447.89|2447.89|2447.89|2447.89|2447.89|2447.89|2447.89|2447.89|0
1647959650000|2022-03-22 14:34:10|2447.81|2447.81|2448.01|2448.01|2448.01|2448.01|2447.78|2447.78|0
1647959660000|2022-03-22 14:34:20|2447.78|2447.78|2447.78|2447.78|2447.78|2447.78|2447.78|2447.78|0
1647959670000|2022-03-22 14:34:30|2447.65|2447.65|2447.79|2447.79|2447.79|2447.79|2447.65|2447.65|0
1647959680000|2022-03-22 14:34:40|2447.95|2447.95|2447.97|2447.97|2448.08|2448.08|2447.95|2447.95|0
1647959690000|2022-03-22 14:34:50|2448.09|2448.09|2448.48|2448.48|2448.48|2448.48|2447.97|2447.97|0
1647959700000|2022-03-22 14:35:00|2448.6|2448.6|2448.79|2448.79|2448.98|2448.98|2448.59|2448.59|0
1647959710000|2022-03-22 14:35:10|2448.91|2448.91|2448.78|2448.78|2448.91|2448.91|2448.78|2448.78|0
1647959720000|2022-03-22 14:35:20|2449.09|2449.09|2449.09|2449.09|2449.09|2449.09|2449.09|2449.09|0
1647959730000|2022-03-22 14:35:30|2448.98|2448.98|2448.56|2448.56|2448.98|2448.98|2448.56|2448.56|0
1647959740000|2022-03-22 14:35:40|2448.68|2448.68|2448.82|2448.82|2448.82|2448.82|2448.43|2448.43|0
1647959750000|2022-03-22 14:35:50|2448.69|2448.69|2447.92|2447.92|2448.69|2448.69|2447.8|2447.8|0
1647959760000|2022-03-22 14:36:00|2447.81|2447.81|2447.03|2447.03|2447.81|2447.81|2447.03|2447.03|0
1647959770000|2022-03-22 14:36:10|2447.41|2447.41|2447.18|2447.18|2447.41|2447.41|2447.18|2447.18|0
1647959780000|2022-03-22 14:36:20|2447.06|2447.06|2447.06|2447.06|2447.06|2447.06|2447.06|2447.06|0
1647959790000|2022-03-22 14:36:30|2446.9|2446.9|2446.98|2446.98|2446.98|2446.98|2446.9|2446.9|0
1647959810000|2022-03-22 14:36:50|2446.86|2446.86|2446.86|2446.86|2446.86|2446.86|2446.86|2446.86|0
1647959820000|2022-03-22 14:37:00|2446.98|2446.98|2447.1|2447.1|2447.21|2447.21|2446.98|2446.98|0
1647959830000|2022-03-22 14:37:10|2446.98|2446.98|2446.85|2446.85|2446.98|2446.98|2446.85|2446.85|0
1647959840000|2022-03-22 14:37:20|2447.08|2447.08|2446.85|2446.85|2447.08|2447.08|2446.85|2446.85|0
1647959850000|2022-03-22 14:37:30|2446.74|2446.74|2447|2447|2447|2447|2446.61|2446.61|0
1647959860000|2022-03-22 14:37:40|2446.49|2446.49|2446.49|2446.49|2446.49|2446.49|2446.49|2446.49|0
1647959870000|2022-03-22 14:37:50|2446.62|2446.62|2445.97|2445.97|2446.62|2446.62|2445.67|2445.67|0
1647959880000|2022-03-22 14:38:00|2446.13|2446.13|2446.13|2446.13|2446.13|2446.13|2446.13|2446.13|0
1647959890000|2022-03-22 14:38:10|2446.48|2446.48|2446.59|2446.59|2446.59|2446.59|2446.48|2446.48|0
1647959900000|2022-03-22 14:38:20|2446.83|2446.83|2446.59|2446.59|2446.83|2446.83|2446.59|2446.59|0
1647959910000|2022-03-22 14:38:30|2446.83|2446.83|2446.83|2446.83|2446.83|2446.83|2446.83|2446.83|0
1647959920000|2022-03-22 14:38:40|2446.7|2446.7|2446.49|2446.49|2446.75|2446.75|2446.49|2446.49|0
1647959940000|2022-03-22 14:39:00|2446.37|2446.37|2446.37|2446.37|2446.37|2446.37|2446.37|2446.37|0
1647959950000|2022-03-22 14:39:10|2446.44|2446.44|2446.56|2446.56|2446.56|2446.56|2446.44|2446.44|0
1647959960000|2022-03-22 14:39:20|2446.88|2446.88|2446.88|2446.88|2446.88|2446.88|2446.88|2446.88|0
1647959970000|2022-03-22 14:39:30|2446.72|2446.72|2446.44|2446.44|2446.72|2446.72|2446.4|2446.4|0
1647959980000|2022-03-22 14:39:40|2446.56|2446.56|2446.87|2446.87|2446.87|2446.87|2446.56|2446.56|0
1647959990000|2022-03-22 14:39:50|2447.01|2447.01|2447.01|2447.01|2447.01|2447.01|2447.01|2447.01|0
1647960000000|2022-03-22 14:40:00|2446.87|2446.87|2446.87|2446.87|2446.99|2446.99|2446.8|2446.8|0
1647960010000|2022-03-22 14:40:10|2446.99|2446.99|2447.07|2447.07|2447.07|2447.07|2446.99|2446.99|0
1647960020000|2022-03-22 14:40:20|2447.13|2447.13|2447.13|2447.13|2447.13|2447.13|2447.13|2447.13|0
1647960030000|2022-03-22 14:40:30|2447.29|2447.29|2447.29|2447.29|2447.29|2447.29|2447.29|2447.29|0
1647960040000|2022-03-22 14:40:40|2447.15|2447.15|2446.98|2446.98|2447.26|2447.26|2446.98|2446.98|0
1647960060000|2022-03-22 14:41:00|2446.9|2446.9|2446.4|2446.4|2446.9|2446.9|2446.27|2446.27|0
1647960070000|2022-03-22 14:41:10|2446.53|2446.53|2446.53|2446.53|2446.53|2446.53|2446.53|2446.53|0
1647960090000|2022-03-22 14:41:30|2446.29|2446.29|2446.29|2446.29|2446.29|2446.29|2446.29|2446.29|0
1647960100000|2022-03-22 14:41:40|2446.35|2446.35|2446.35|2446.35|2446.35|2446.35|2446.35|2446.35|0
1647960120000|2022-03-22 14:42:00|2446.61|2446.61|2446.86|2446.86|2446.86|2446.86|2446.61|2446.61|0
1647960140000|2022-03-22 14:42:20|2447.02|2447.02|2447.43|2447.43|2447.56|2447.56|2447.02|2447.02|0
1647960150000|2022-03-22 14:42:30|2447.49|2447.49|2447.49|2447.49|2447.49|2447.49|2447.49|2447.49|0
1647960170000|2022-03-22 14:42:50|2447.57|2447.57|2447.42|2447.42|2447.57|2447.57|2447.42|2447.42|0
1647960180000|2022-03-22 14:43:00|2447.58|2447.58|2447.7|2447.7|2447.7|2447.7|2447.58|2447.58|0
1647960190000|2022-03-22 14:43:10|2447.44|2447.44|2447.44|2447.44|2447.44|2447.44|2447.44|2447.44|0
1647960230000|2022-03-22 14:43:50|2447.37|2447.37|2447.37|2447.37|2447.37|2447.37|2447.37|2447.37|0
1647960240000|2022-03-22 14:44:00|2447.41|2447.41|2446.85|2446.85|2447.41|2447.41|2446.85|2446.85|0
1647960250000|2022-03-22 14:44:10|2446.8|2446.8|2446.94|2446.94|2446.94|2446.94|2446.8|2446.8|0
1647960260000|2022-03-22 14:44:20|2446.76|2446.76|2446.76|2446.76|2446.76|2446.76|2446.76|2446.76|0
1647960270000|2022-03-22 14:44:30|2446.58|2446.58|2446.58|2446.58|2446.58|2446.58|2446.58|2446.58|0
1647960290000|2022-03-22 14:44:50|2446.44|2446.44|2446.01|2446.01|2446.51|2446.51|2446.01|2446.01|0
1647960300000|2022-03-22 14:45:00|2445.89|2445.89|2446.09|2446.09|2446.09|2446.09|2445.89|2445.89|0
1647960310000|2022-03-22 14:45:10|2446.17|2446.17|2446.17|2446.17|2446.17|2446.17|2446.17|2446.17|0
1647960320000|2022-03-22 14:45:20|2446.05|2446.05|2445.98|2445.98|2446.05|2446.05|2445.98|2445.98|0
1647960330000|2022-03-22 14:45:30|2445.86|2445.86|2445.86|2445.86|2445.86|2445.86|2445.86|2445.86|0
1647960340000|2022-03-22 14:45:40|2445.74|2445.74|2445.49|2445.49|2445.88|2445.88|2445.49|2445.49|0
1647960360000|2022-03-22 14:46:00|2445.43|2445.43|2445.43|2445.43|2445.43|2445.43|2445.23|2445.23|0
1647960380000|2022-03-22 14:46:20|2445.32|2445.32|2445.51|2445.51|2445.55|2445.55|2445.32|2445.32|0
1647960400000|2022-03-22 14:46:40|2445.47|2445.47|2445.57|2445.57|2445.57|2445.57|2445.47|2445.47|0
1647960410000|2022-03-22 14:46:50|2445.43|2445.43|2445.43|2445.43|2445.43|2445.43|2445.43|2445.43|0
1647960420000|2022-03-22 14:47:00|2445.31|2445.31|2445.16|2445.16|2445.31|2445.31|2445.16|2445.16|0
1647960440000|2022-03-22 14:47:20|2445.3|2445.3|2445.37|2445.37|2445.37|2445.37|2445.3|2445.3|0
1647960450000|2022-03-22 14:47:30|2445.3|2445.3|2445.42|2445.42|2445.42|2445.42|2445.3|2445.3|0
1647960460000|2022-03-22 14:47:40|2445.5|2445.5|2445.46|2445.46|2445.64|2445.64|2445.46|2445.46|0
1647960470000|2022-03-22 14:47:50|2445.57|2445.57|2445.45|2445.45|2445.57|2445.57|2445.45|2445.45|0
1647960480000|2022-03-22 14:48:00|2445.07|2445.07|2445.18|2445.18|2445.18|2445.18|2445.07|2445.07|0
1647960490000|2022-03-22 14:48:10|2445.12|2445.12|2445.12|2445.12|2445.12|2445.12|2445.12|2445.12|0
1647960510000|2022-03-22 14:48:30|2445.25|2445.25|2445.12|2445.12|2445.25|2445.25|2445.12|2445.12|0
1647960530000|2022-03-22 14:48:50|2445.2|2445.2|2445.2|2445.2|2445.2|2445.2|2445.2|2445.2|0
1647960540000|2022-03-22 14:49:00|2445.14|2445.14|2445.26|2445.26|2445.26|2445.26|2445.06|2445.06|0
1647960560000|2022-03-22 14:49:20|2445.12|2445.12|2445.12|2445.12|2445.19|2445.19|2445.12|2445.12|0
1647960580000|2022-03-22 14:49:40|2444.99|2444.99|2444.99|2444.99|2444.99|2444.99|2444.99|2444.99|0
1647960590000|2022-03-22 14:49:50|2444.7|2444.7|2444.95|2444.95|2444.95|2444.95|2444.7|2444.7|0
1647960600000|2022-03-22 14:50:00|2444.84|2444.84|2444.84|2444.84|2444.84|2444.84|2444.84|2444.84|0
1647960610000|2022-03-22 14:50:10|2444.77|2444.77|2444.57|2444.57|2444.77|2444.77|2444.57|2444.57|0
1647960620000|2022-03-22 14:50:20|2444.47|2444.47|2444.47|2444.47|2444.47|2444.47|2444.47|2444.47|0
1647960630000|2022-03-22 14:50:30|2444.29|2444.29|2444.37|2444.37|2444.37|2444.37|2444.29|2444.29|0
1647960640000|2022-03-22 14:50:40|2444.63|2444.63|2444.5|2444.5|2444.63|2444.63|2444.5|2444.5|0
1647960650000|2022-03-22 14:50:50|2444.38|2444.38|2444.62|2444.62|2444.62|2444.62|2444.32|2444.32|0
1647960660000|2022-03-22 14:51:00|2444.76|2444.76|2444.76|2444.76|2444.76|2444.76|2444.76|2444.76|0
1647960680000|2022-03-22 14:51:20|2444.88|2444.88|2444.96|2444.96|2444.96|2444.96|2444.88|2444.88|0
1647960690000|2022-03-22 14:51:30|2445.12|2445.12|2445.04|2445.04|2445.12|2445.12|2444.96|2444.96|0
1647960700000|2022-03-22 14:51:40|2444.98|2444.98|2445.04|2445.04|2445.04|2445.04|2444.98|2444.98|0
1647960710000|2022-03-22 14:51:50|2445.11|2445.11|2445.2|2445.2|2445.27|2445.27|2445.11|2445.11|0
1647960720000|2022-03-22 14:52:00|2445.43|2445.43|2445.07|2445.07|2445.43|2445.43|2445.07|2445.07|0
1647960730000|2022-03-22 14:52:10|2445.23|2445.23|2445.07|2445.07|2445.23|2445.23|2445.07|2445.07|0
1647960740000|2022-03-22 14:52:20|2444.91|2444.91|2445.07|2445.07|2445.07|2445.07|2444.91|2444.91|0
1647960750000|2022-03-22 14:52:30|2444.99|2444.99|2444.99|2444.99|2444.99|2444.99|2444.99|2444.99|0
1647960760000|2022-03-22 14:52:40|2445.18|2445.18|2445.37|2445.37|2445.37|2445.37|2445.18|2445.18|0
1647960770000|2022-03-22 14:52:50|2445.52|2445.52|2445.61|2445.61|2445.68|2445.68|2445.52|2445.52|0
1647960780000|2022-03-22 14:53:00|2445.48|2445.48|2445.68|2445.68|2445.68|2445.68|2445.48|2445.48|0
1647960790000|2022-03-22 14:53:10|2445.5|2445.5|2445.76|2445.76|2445.76|2445.76|2445.5|2445.5|0
1647960800000|2022-03-22 14:53:20|2445.84|2445.84|2446.25|2446.25|2446.25|2446.25|2445.84|2445.84|0
1647960820000|2022-03-22 14:53:40|2446.38|2446.38|2446.44|2446.44|2446.44|2446.44|2446.38|2446.38|0
1647960830000|2022-03-22 14:53:50|2446.76|2446.76|2446.76|2446.76|2446.76|2446.76|2446.76|2446.76|0
1647960840000|2022-03-22 14:54:00|2446.71|2446.71|2446.86|2446.86|2447.25|2447.25|2446.71|2446.71|0
1647960850000|2022-03-22 14:54:10|2446.78|2446.78|2446.91|2446.91|2446.91|2446.91|2446.78|2446.78|0
1647960860000|2022-03-22 14:54:20|2447.04|2447.04|2447.25|2447.25|2447.25|2447.25|2447.04|2447.04|0
1647960880000|2022-03-22 14:54:40|2447.19|2447.19|2447.23|2447.23|2447.23|2447.23|2447.07|2447.07|0
1647960890000|2022-03-22 14:54:50|2447.3|2447.3|2447.3|2447.3|2447.3|2447.3|2447.3|2447.3|0
1647960900000|2022-03-22 14:55:00|2447.18|2447.18|2446.86|2446.86|2447.18|2447.18|2446.86|2446.86|0
1647960910000|2022-03-22 14:55:10|2446.98|2446.98|2447.06|2447.06|2447.06|2447.06|2446.98|2446.98|0
1647960920000|2022-03-22 14:55:20|2446.98|2446.98|2447.21|2447.21|2447.33|2447.33|2446.98|2446.98|0
1647960930000|2022-03-22 14:55:30|2447.35|2447.35|2447.28|2447.28|2447.35|2447.35|2447.28|2447.28|0
1647960950000|2022-03-22 14:55:50|2447.34|2447.34|2447.42|2447.42|2447.42|2447.42|2447.34|2447.34|0
1647960970000|2022-03-22 14:56:10|2447.34|2447.34|2447.34|2447.34|2447.34|2447.34|2447.34|2447.34|0
1647961000000|2022-03-22 14:56:40|2447.49|2447.49|2447.49|2447.49|2447.49|2447.49|2447.49|2447.49|0
1647961020000|2022-03-22 14:57:00|2447.42|2447.42|2447.34|2447.34|2447.42|2447.42|2447.34|2447.34|0
1647961040000|2022-03-22 14:57:20|2447.22|2447.22|2447.21|2447.21|2447.22|2447.22|2447.14|2447.14|0
1647961050000|2022-03-22 14:57:30|2447.1|2447.1|2446.91|2446.91|2447.21|2447.21|2446.8|2446.8|0
1647961070000|2022-03-22 14:57:50|2446.97|2446.97|2446.97|2446.97|2446.97|2446.97|2446.97|2446.97|0
1647961090000|2022-03-22 14:58:10|2447.05|2447.05|2447.52|2447.52|2447.52|2447.52|2446.97|2446.97|0
1647961100000|2022-03-22 14:58:20|2447.59|2447.59|2447.59|2447.59|2447.59|2447.59|2447.59|2447.59|0
1647961130000|2022-03-22 14:58:50|2447.67|2447.67|2447.67|2447.67|2447.67|2447.67|2447.67|2447.67|0
1647961140000|2022-03-22 14:59:00|2447.54|2447.54|2447.54|2447.54|2447.54|2447.54|2447.54|2447.54|0
1647961150000|2022-03-22 14:59:10|2447.46|2447.46|2447.46|2447.46|2447.46|2447.46|2447.46|2447.46|0
1647961160000|2022-03-22 14:59:20|2447.6|2447.6|2447.46|2447.46|2447.6|2447.6|2447.33|2447.33|0
1647961170000|2022-03-22 14:59:30|2447.39|2447.39|2447.19|2447.19|2447.39|2447.39|2447.19|2447.19|0
1647961180000|2022-03-22 14:59:40|2447.13|2447.13|2447.2|2447.2|2447.2|2447.2|2447.13|2447.13|0
1647961190000|2022-03-22 14:59:50|2447.43|2447.43|2447.75|2447.75|2447.75|2447.75|2447.43|2447.43|0
1647961200000|2022-03-22 15:00:00|2447.82|2447.82|2448.09|2448.09|2448.16|2448.16|2447.82|2447.82|0
1647961210000|2022-03-22 15:00:10|2447.93|2447.93|2447.73|2447.73|2447.93|2447.93|2447.73|2447.73|0
1647961220000|2022-03-22 15:00:20|2447.47|2447.47|2446.72|2446.72|2447.47|2447.47|2446.72|2446.72|0
1647961230000|2022-03-22 15:00:30|2446.57|2446.57|2446.26|2446.26|2446.57|2446.57|2446.26|2446.26|0
1647961240000|2022-03-22 15:00:40|2446.2|2446.2|2445.97|2445.97|2446.2|2446.2|2445.97|2445.97|0
1647961250000|2022-03-22 15:00:50|2445.89|2445.89|2445.65|2445.65|2445.89|2445.89|2445.65|2445.65|0
1647961260000|2022-03-22 15:01:00|2445.33|2445.33|2444.97|2444.97|2445.33|2445.33|2444.79|2444.79|0
1647961270000|2022-03-22 15:01:10|2444.91|2444.91|2444.53|2444.53|2444.91|2444.91|2444.46|2444.46|0
1647961280000|2022-03-22 15:01:20|2444.69|2444.69|2444.46|2444.46|2444.69|2444.69|2444.46|2444.46|0
1647961290000|2022-03-22 15:01:30|2444.39|2444.39|2444.14|2444.14|2444.39|2444.39|2444.08|2444.08|0
1647961300000|2022-03-22 15:01:40|2444.02|2444.02|2443.6|2443.6|2444.02|2444.02|2443.5|2443.5|0
1647961310000|2022-03-22 15:01:50|2443.38|2443.38|2443.15|2443.15|2443.38|2443.38|2443.15|2443.15|0
1647961320000|2022-03-22 15:02:00|2443.02|2443.02|2442.38|2442.38|2443.1|2443.1|2442.38|2442.38|0
1647961330000|2022-03-22 15:02:10|2442.82|2442.82|2443.53|2443.53|2443.61|2443.61|2442.82|2442.82|0
1647961340000|2022-03-22 15:02:20|2443.59|2443.59|2443.58|2443.58|2443.65|2443.65|2443.58|2443.58|0
1647961350000|2022-03-22 15:02:30|2443.66|2443.66|2443.39|2443.39|2443.66|2443.66|2443.39|2443.39|0
1647961360000|2022-03-22 15:02:40|2443.35|2443.35|2443.65|2443.65|2443.65|2443.65|2443.35|2443.35|0
1647961380000|2022-03-22 15:03:00|2443.73|2443.73|2443.75|2443.75|2443.76|2443.76|2443.68|2443.68|0
1647961390000|2022-03-22 15:03:10|2443.6|2443.6|2443.64|2443.64|2443.64|2443.64|2443.52|2443.52|0
1647961400000|2022-03-22 15:03:20|2443.48|2443.48|2443.48|2443.48|2443.48|2443.48|2443.48|2443.48|0
1647961430000|2022-03-22 15:03:50|2443.3|2443.3|2443.3|2443.3|2443.3|2443.3|2443.3|2443.3|0
1647961440000|2022-03-22 15:04:00|2443.56|2443.56|2443.2|2443.2|2443.56|2443.56|2443.2|2443.2|0
1647961450000|2022-03-22 15:04:10|2443.41|2443.41|2443.26|2443.26|2443.41|2443.41|2443.13|2443.13|0
1647961460000|2022-03-22 15:04:20|2443.33|2443.33|2442.87|2442.87|2443.33|2443.33|2442.87|2442.87|0
1647961480000|2022-03-22 15:04:40|2443|2443|2443.04|2443.04|2443.04|2443.04|2443|2443|0
1647961490000|2022-03-22 15:04:50|2443.16|2443.16|2444.25|2444.25|2444.25|2444.25|2443.16|2443.16|0
1647961500000|2022-03-22 15:05:00|2444.09|2444.09|2444.09|2444.09|2444.09|2444.09|2444.09|2444.09|0
1647961510000|2022-03-22 15:05:10|2443.77|2443.77|2443.77|2443.77|2443.77|2443.77|2443.77|2443.77|0
1647961520000|2022-03-22 15:05:20|2443.66|2443.66|2443.66|2443.66|2443.66|2443.66|2443.66|2443.66|0
1647961530000|2022-03-22 15:05:30|2443.4|2443.4|2443.17|2443.17|2443.4|2443.4|2443.17|2443.17|0
1647961540000|2022-03-22 15:05:40|2443.32|2443.32|2443.21|2443.21|2443.32|2443.32|2443.14|2443.14|0
1647961570000|2022-03-22 15:06:10|2443.37|2443.37|2443.53|2443.53|2443.53|2443.53|2443.37|2443.37|0
1647961580000|2022-03-22 15:06:20|2443.45|2443.45|2443.02|2443.02|2443.45|2443.45|2443.02|2443.02|0
1647961590000|2022-03-22 15:06:30|2443.1|2443.1|2443.1|2443.1|2443.1|2443.1|2443.1|2443.1|0
1647961600000|2022-03-22 15:06:40|2443.03|2443.03|2443.07|2443.07|2443.07|2443.07|2442.92|2442.92|0
1647961610000|2022-03-22 15:06:50|2443.11|2443.11|2443.11|2443.11|2443.11|2443.11|2443.11|2443.11|0
1647961620000|2022-03-22 15:07:00|2443.03|2443.03|2443.03|2443.03|2443.03|2443.03|2443.03|2443.03|0
1647961650000|2022-03-22 15:07:30|2443.11|2443.11|2443.25|2443.25|2443.25|2443.25|2443.11|2443.11|0
1647961680000|2022-03-22 15:08:00|2443.33|2443.33|2443.82|2443.82|2443.82|2443.82|2443.33|2443.33|0
1647961690000|2022-03-22 15:08:10|2444.26|2444.26|2444.32|2444.32|2444.41|2444.41|2444.26|2444.26|0
1647961700000|2022-03-22 15:08:20|2444.48|2444.48|2444.76|2444.76|2444.76|2444.76|2444.48|2444.48|0
1647961720000|2022-03-22 15:08:40|2444.69|2444.69|2444.76|2444.76|2444.76|2444.76|2444.69|2444.69|0
1647961730000|2022-03-22 15:08:50|2444.69|2444.69|2444.23|2444.23|2444.69|2444.69|2444.23|2444.23|0
1647961740000|2022-03-22 15:09:00|2444.11|2444.11|2444.14|2444.14|2444.27|2444.27|2444.11|2444.11|0
1647961750000|2022-03-22 15:09:10|2444.26|2444.26|2444.26|2444.26|2444.26|2444.26|2444.26|2444.26|0
1647961770000|2022-03-22 15:09:30|2444.51|2444.51|2444.74|2444.74|2444.74|2444.74|2444.51|2444.51|0
1647961800000|2022-03-22 15:10:00|2444.8|2444.8|2445.04|2445.04|2445.04|2445.04|2444.8|2444.8|0
1647961810000|2022-03-22 15:10:10|2445.19|2445.19|2445.19|2445.19|2445.19|2445.19|2445.19|2445.19|0
1647961830000|2022-03-22 15:10:30|2445.27|2445.27|2445.27|2445.27|2445.27|2445.27|2445.27|2445.27|0
1647961850000|2022-03-22 15:10:50|2445.11|2445.11|2445.11|2445.11|2445.11|2445.11|2445.11|2445.11|0
1647961860000|2022-03-22 15:11:00|2445.19|2445.19|2445.83|2445.83|2445.83|2445.83|2445.19|2445.19|0
1647961870000|2022-03-22 15:11:10|2445.9|2445.9|2445.9|2445.9|2445.9|2445.9|2445.9|2445.9|0
1647961880000|2022-03-22 15:11:20|2446.05|2446.05|2446.05|2446.05|2446.05|2446.05|2446.05|2446.05|0
1647961890000|2022-03-22 15:11:30|2445.92|2445.92|2445.53|2445.53|2445.92|2445.92|2445.53|2445.53|0
1647961900000|2022-03-22 15:11:40|2445.61|2445.61|2445.61|2445.61|2445.61|2445.61|2445.61|2445.61|0
1647961910000|2022-03-22 15:11:50|2445.48|2445.48|2445.09|2445.09|2445.48|2445.48|2445.09|2445.09|0
1647961920000|2022-03-22 15:12:00|2445.04|2445.04|2445.04|2445.04|2445.04|2445.04|2445.04|2445.04|0
1647961960000|2022-03-22 15:12:40|2445.11|2445.11|2445.11|2445.11|2445.11|2445.11|2445.11|2445.11|0
1647961980000|2022-03-22 15:13:00|2445.18|2445.18|2445.18|2445.18|2445.18|2445.18|2445.18|2445.18|0
1647962000000|2022-03-22 15:13:20|2445.02|2445.02|2444.01|2444.01|2445.11|2445.11|2444.01|2444.01|0
1647962010000|2022-03-22 15:13:30|2443.9|2443.9|2444.16|2444.16|2444.16|2444.16|2443.9|2443.9|0
1647962020000|2022-03-22 15:13:40|2444.21|2444.21|2444.21|2444.21|2444.21|2444.21|2444.21|2444.21|0
1647962040000|2022-03-22 15:14:00|2443.73|2443.73|2443.97|2443.97|2443.97|2443.97|2443.73|2443.73|0
1647962050000|2022-03-22 15:14:10|2444.13|2444.13|2444|2444|2444.13|2444.13|2444|2444|0
1647962060000|2022-03-22 15:14:20|2443.84|2443.84|2444|2444|2444|2444|2443.84|2443.84|0
1647962070000|2022-03-22 15:14:30|2444.32|2444.32|2444.46|2444.46|2444.46|2444.46|2444.32|2444.32|0
1647962090000|2022-03-22 15:14:50|2444.58|2444.58|2444.58|2444.58|2444.58|2444.58|2444.58|2444.58|0
1647962100000|2022-03-22 15:15:00|2444.65|2444.65|2444.94|2444.94|2444.94|2444.94|2444.65|2444.65|0
1647962120000|2022-03-22 15:15:20|2444.88|2444.88|2444.88|2444.88|2444.88|2444.88|2444.88|2444.88|0
1647962130000|2022-03-22 15:15:30|2445.02|2445.02|2445.08|2445.08|2445.08|2445.08|2445.02|2445.02|0
1647962140000|2022-03-22 15:15:40|2445.16|2445.16|2445.16|2445.16|2445.16|2445.16|2445.16|2445.16|0
1647962150000|2022-03-22 15:15:50|2445.09|2445.09|2445.35|2445.35|2445.35|2445.35|2445.09|2445.09|0
1647962160000|2022-03-22 15:16:00|2445.42|2445.42|2445.29|2445.29|2445.42|2445.42|2445.29|2445.29|0
1647962170000|2022-03-22 15:16:10|2445.55|2445.55|2445.77|2445.77|2445.78|2445.78|2445.55|2445.55|0
1647962180000|2022-03-22 15:16:20|2445.9|2445.9|2445.9|2445.9|2445.9|2445.9|2445.9|2445.9|0
1647962190000|2022-03-22 15:16:30|2446.15|2446.15|2446.01|2446.01|2446.15|2446.15|2446.01|2446.01|0
1647962200000|2022-03-22 15:16:40|2445.93|2445.93|2445.93|2445.93|2445.93|2445.93|2445.93|2445.93|0
1647962210000|2022-03-22 15:16:50|2446.06|2446.06|2446.2|2446.2|2446.2|2446.2|2446.06|2446.06|0
1647962220000|2022-03-22 15:17:00|2446.36|2446.36|2446.36|2446.36|2446.36|2446.36|2446.36|2446.36|0
1647962230000|2022-03-22 15:17:10|2446.49|2446.49|2446.49|2446.49|2446.49|2446.49|2446.49|2446.49|0
1647962240000|2022-03-22 15:17:20|2446.36|2446.36|2446.36|2446.36|2446.36|2446.36|2446.36|2446.36|0
1647962250000|2022-03-22 15:17:30|2446.23|2446.23|2446.11|2446.11|2446.23|2446.23|2446.11|2446.11|0
1647962260000|2022-03-22 15:17:40|2445.59|2445.59|2445.53|2445.53|2445.59|2445.59|2445.53|2445.53|0
1647962270000|2022-03-22 15:17:50|2445.61|2445.61|2445.61|2445.61|2445.61|2445.61|2445.61|2445.61|0
1647962280000|2022-03-22 15:18:00|2445.74|2445.74|2446.24|2446.24|2446.24|2446.24|2445.74|2445.74|0
1647962290000|2022-03-22 15:18:10|2446.31|2446.31|2446.31|2446.31|2446.31|2446.31|2446.31|2446.31|0
1647962300000|2022-03-22 15:18:20|2446.44|2446.44|2446.44|2446.44|2446.44|2446.44|2446.44|2446.44|0
1647962310000|2022-03-22 15:18:30|2446.59|2446.59|2446.44|2446.44|2446.59|2446.59|2446.44|2446.44|0
1647962320000|2022-03-22 15:18:40|2446.37|2446.37|2445.9|2445.9|2446.37|2446.37|2445.74|2445.74|0
1647962370000|2022-03-22 15:19:30|2445.72|2445.72|2445.72|2445.72|2445.9|2445.9|2445.69|2445.69|0
1647962380000|2022-03-22 15:19:40|2445.6|2445.6|2445.77|2445.77|2445.97|2445.97|2445.6|2445.6|0
1647962390000|2022-03-22 15:19:50|2445.84|2445.84|2445.84|2445.84|2445.84|2445.84|2445.84|2445.84|0
1647962400000|2022-03-22 15:20:00|2445.7|2445.7|2445.77|2445.77|2445.77|2445.77|2445.7|2445.7|0
1647962410000|2022-03-22 15:20:10|2445.85|2445.85|2445.33|2445.33|2445.85|2445.85|2445.33|2445.33|0
1647962420000|2022-03-22 15:20:20|2445.19|2445.19|2444.98|2444.98|2445.19|2445.19|2444.95|2444.95|0
1647962430000|2022-03-22 15:20:30|2445.13|2445.13|2445.13|2445.13|2445.13|2445.13|2445.13|2445.13|0
1647962440000|2022-03-22 15:20:40|2445.28|2445.28|2445.28|2445.28|2445.28|2445.28|2445.28|2445.28|0
1647962460000|2022-03-22 15:21:00|2445.42|2445.42|2445.35|2445.35|2445.42|2445.42|2445.35|2445.35|0
1647962470000|2022-03-22 15:21:10|2445.5|2445.5|2445.5|2445.5|2445.5|2445.5|2445.5|2445.5|0
1647962480000|2022-03-22 15:21:20|2445.62|2445.62|2445.62|2445.62|2445.62|2445.62|2445.62|2445.62|0
1647962490000|2022-03-22 15:21:30|2445.74|2445.74|2445.74|2445.74|2445.74|2445.74|2445.74|2445.74|0
1647962500000|2022-03-22 15:21:40|2445.86|2445.86|2446.33|2446.33|2446.33|2446.33|2445.86|2445.86|0
1647962510000|2022-03-22 15:21:50|2446.49|2446.49|2446.49|2446.49|2446.49|2446.49|2446.49|2446.49|0
1647962520000|2022-03-22 15:22:00|2446.65|2446.65|2446.65|2446.65|2446.65|2446.65|2446.65|2446.65|0
1647962530000|2022-03-22 15:22:10|2446.49|2446.49|2446.49|2446.49|2446.49|2446.49|2446.49|2446.49|0
1647962550000|2022-03-22 15:22:30|2446.64|2446.64|2446.64|2446.64|2446.64|2446.64|2446.64|2446.64|0
1647962560000|2022-03-22 15:22:40|2446.53|2446.53|2446.37|2446.37|2446.61|2446.61|2446.37|2446.37|0
1647962570000|2022-03-22 15:22:50|2446.25|2446.25|2446.09|2446.09|2446.25|2446.25|2446.09|2446.09|0
1647962580000|2022-03-22 15:23:00|2446.2|2446.2|2445.99|2445.99|2446.2|2446.2|2445.8|2445.8|0
1647962590000|2022-03-22 15:23:10|2446.78|2446.78|2447.48|2447.48|2447.48|2447.48|2446.78|2446.78|0
1647962600000|2022-03-22 15:23:20|2447.55|2447.55|2447.55|2447.55|2447.55|2447.55|2447.55|2447.55|0
1647962610000|2022-03-22 15:23:30|2447.32|2447.32|2447.16|2447.16|2447.32|2447.32|2447.16|2447.16|0
1647962630000|2022-03-22 15:23:50|2447.1|2447.1|2447.53|2447.53|2447.66|2447.66|2447.1|2447.1|0
1647962640000|2022-03-22 15:24:00|2447.37|2447.37|2447.1|2447.1|2447.4|2447.4|2446.97|2446.97|0
1647962650000|2022-03-22 15:24:10|2446.75|2446.75|2446.75|2446.75|2446.75|2446.75|2446.75|2446.75|0
1647962660000|2022-03-22 15:24:20|2446.63|2446.63|2446.51|2446.51|2446.63|2446.63|2446.51|2446.51|0
1647962670000|2022-03-22 15:24:30|2446.59|2446.59|2446.69|2446.69|2446.69|2446.69|2446.53|2446.53|0
1647962690000|2022-03-22 15:24:50|2446.61|2446.61|2446.83|2446.83|2446.83|2446.83|2446.61|2446.61|0
1647962700000|2022-03-22 15:25:00|2446.77|2446.77|2446.71|2446.71|2446.77|2446.77|2446.71|2446.71|0
1647962710000|2022-03-22 15:25:10|2445.76|2445.76|2445.92|2445.92|2445.92|2445.92|2445.76|2445.76|0
1647962720000|2022-03-22 15:25:20|2446.08|2446.08|2446.08|2446.08|2446.08|2446.08|2446.08|2446.08|0
1647962730000|2022-03-22 15:25:30|2446.11|2446.11|2446.15|2446.15|2446.15|2446.15|2446.11|2446.11|0
1647962750000|2022-03-22 15:25:50|2446.03|2446.03|2445.99|2445.99|2446.03|2446.03|2445.91|2445.91|0
1647962760000|2022-03-22 15:26:00|2446.14|2446.14|2446.29|2446.29|2446.29|2446.29|2446.14|2446.14|0
1647962780000|2022-03-22 15:26:20|2446.42|2446.42|2446.8|2446.8|2446.8|2446.8|2446.42|2446.42|0
1647962790000|2022-03-22 15:26:30|2446.64|2446.64|2446.64|2446.64|2446.64|2446.64|2446.64|2446.64|0
1647962800000|2022-03-22 15:26:40|2446.67|2446.67|2446.67|2446.67|2446.67|2446.67|2446.67|2446.67|0
1647962810000|2022-03-22 15:26:50|2446.75|2446.75|2446.75|2446.75|2446.75|2446.75|2446.75|2446.75|0
1647962820000|2022-03-22 15:27:00|2446.86|2446.86|2447.13|2447.13|2447.13|2447.13|2446.86|2446.86|0
1647962830000|2022-03-22 15:27:10|2447|2447|2447|2447|2447|2447|2447|2447|0
1647962840000|2022-03-22 15:27:20|2446.93|2446.93|2447.03|2447.03|2447.09|2447.09|2446.93|2446.93|0
1647962860000|2022-03-22 15:27:40|2447.19|2447.19|2447.19|2447.19|2447.19|2447.19|2447.19|2447.19|0
1647962870000|2022-03-22 15:27:50|2447.13|2447.13|2447.2|2447.2|2447.25|2447.25|2447.13|2447.13|0
1647962880000|2022-03-22 15:28:00|2447.36|2447.36|2447.58|2447.58|2447.58|2447.58|2447.36|2447.36|0
1647962890000|2022-03-22 15:28:10|2447.65|2447.65|2447.65|2447.65|2447.65|2447.65|2447.65|2447.65|0
1647962900000|2022-03-22 15:28:20|2447.41|2447.41|2447.41|2447.41|2447.41|2447.41|2447.41|2447.41|0
1647962910000|2022-03-22 15:28:30|2447.29|2447.29|2447.29|2447.29|2447.29|2447.29|2447.29|2447.29|0
1647962920000|2022-03-22 15:28:40|2447.36|2447.36|2447.36|2447.36|2447.36|2447.36|2447.36|2447.36|0
1647962940000|2022-03-22 15:29:00|2447.42|2447.42|2447.42|2447.42|2447.42|2447.42|2447.42|2447.42|0
1647962960000|2022-03-22 15:29:20|2447.35|2447.35|2447.47|2447.47|2447.47|2447.47|2447.35|2447.35|0
1647962970000|2022-03-22 15:29:30|2447.6|2447.6|2447.83|2447.83|2447.83|2447.83|2447.6|2447.6|0
1647962980000|2022-03-22 15:29:40|2447.9|2447.9|2448.18|2448.18|2448.18|2448.18|2447.9|2447.9|0
1647962990000|2022-03-22 15:29:50|2448.31|2448.31|2448.44|2448.44|2448.51|2448.51|2448.31|2448.31|0
1647963000000|2022-03-22 15:30:00|2448.63|2448.63|2448.34|2448.34|2448.63|2448.63|2448.34|2448.34|0
1647963010000|2022-03-22 15:30:10|2447.71|2447.71|2447.32|2447.32|2447.71|2447.71|2447.32|2447.32|0
1647963020000|2022-03-22 15:30:20|2447.25|2447.25|2447.21|2447.21|2447.25|2447.25|2447.21|2447.21|0
1647963030000|2022-03-22 15:30:30|2447.25|2447.25|2447.25|2447.25|2447.25|2447.25|2447.25|2447.25|0
1647963040000|2022-03-22 15:30:40|2447.01|2447.01|2446.74|2446.74|2447.01|2447.01|2446.74|2446.74|0
1647963050000|2022-03-22 15:30:50|2446.71|2446.71|2446.6|2446.6|2446.71|2446.71|2446.6|2446.6|0
1647963060000|2022-03-22 15:31:00|2446.52|2446.52|2446.08|2446.08|2446.52|2446.52|2446.08|2446.08|0
1647963070000|2022-03-22 15:31:10|2445.83|2445.83|2445.34|2445.34|2445.83|2445.83|2445.26|2445.26|0
1647963080000|2022-03-22 15:31:20|2445.31|2445.31|2445.31|2445.31|2445.31|2445.31|2445.31|2445.31|0
1647963090000|2022-03-22 15:31:30|2445.44|2445.44|2445.44|2445.44|2445.44|2445.44|2445.44|2445.44|0
1647963100000|2022-03-22 15:31:40|2445.67|2445.67|2445.64|2445.64|2445.67|2445.67|2445.52|2445.52|0
1647963110000|2022-03-22 15:31:50|2445.77|2445.77|2445.77|2445.77|2445.77|2445.77|2445.77|2445.77|0
1647963120000|2022-03-22 15:32:00|2445.7|2445.7|2445.15|2445.15|2445.7|2445.7|2445.15|2445.15|0
1647963130000|2022-03-22 15:32:10|2444.38|2444.38|2443.99|2443.99|2444.38|2444.38|2443.99|2443.99|0
1647963140000|2022-03-22 15:32:20|2443.85|2443.85|2443.51|2443.51|2443.85|2443.85|2443.45|2443.45|0
1647963150000|2022-03-22 15:32:30|2443.44|2443.44|2443.13|2443.13|2443.44|2443.44|2443.13|2443.13|0
1647963160000|2022-03-22 15:32:40|2443.06|2443.06|2442.54|2442.54|2443.06|2443.06|2442.54|2442.54|0
1647963170000|2022-03-22 15:32:50|2442.48|2442.48|2441.99|2441.99|2442.48|2442.48|2441.99|2441.99|0
1647963190000|2022-03-22 15:33:10|2441.83|2441.83|2441.83|2441.83|2441.83|2441.83|2441.83|2441.83|0
1647963200000|2022-03-22 15:33:20|2441.96|2441.96|2441.64|2441.64|2441.96|2441.96|2441.64|2441.64|0
1647963210000|2022-03-22 15:33:30|2441.51|2441.51|2441.72|2441.72|2441.75|2441.75|2441.51|2441.51|0
1647963220000|2022-03-22 15:33:40|2441.59|2441.59|2441.34|2441.34|2441.66|2441.66|2441.34|2441.34|0
1647963230000|2022-03-22 15:33:50|2440.83|2440.83|2440.4|2440.4|2440.97|2440.97|2440.4|2440.4|0
1647963240000|2022-03-22 15:34:00|2440.37|2440.37|2439.62|2439.62|2440.37|2440.37|2439.62|2439.62|0
1647963250000|2022-03-22 15:34:10|2439.55|2439.55|2439.55|2439.55|2439.55|2439.55|2439.55|2439.55|0
1647963260000|2022-03-22 15:34:20|2439.48|2439.48|2439.31|2439.31|2439.48|2439.48|2439.31|2439.31|0
1647963270000|2022-03-22 15:34:30|2439.16|2439.16|2439.13|2439.13|2439.16|2439.16|2439.01|2439.01|0
1647963280000|2022-03-22 15:34:40|2439.01|2439.01|2438.76|2438.76|2439.01|2439.01|2438.76|2438.76|0
1647963290000|2022-03-22 15:34:50|2438.7|2438.7|2438.7|2438.7|2438.7|2438.7|2438.7|2438.7|0
1647963300000|2022-03-22 15:35:00|2438.77|2438.77|2438.59|2438.59|2438.84|2438.84|2438.59|2438.59|0
1647963310000|2022-03-22 15:35:10|2438.52|2438.52|2438.52|2438.52|2438.52|2438.52|2438.52|2438.52|0
1647963320000|2022-03-22 15:35:20|2438.58|2438.58|2438.69|2438.69|2438.69|2438.69|2438.58|2438.58|0
1647963350000|2022-03-22 15:35:50|2438.77|2438.77|2438.18|2438.18|2438.77|2438.77|2438.18|2438.18|0
1647963360000|2022-03-22 15:36:00|2438.11|2438.11|2438.11|2438.11|2438.11|2438.11|2438.11|2438.11|0
1647963370000|2022-03-22 15:36:10|2438.23|2438.23|2438.39|2438.39|2438.39|2438.39|2438.23|2438.23|0
1647963380000|2022-03-22 15:36:20|2438.28|2438.28|2438.35|2438.35|2438.35|2438.35|2438.22|2438.22|0
1647963390000|2022-03-22 15:36:30|2438.48|2438.48|2438.22|2438.22|2438.48|2438.48|2438.22|2438.22|0
1647963400000|2022-03-22 15:36:40|2438.48|2438.48|2438.91|2438.91|2438.91|2438.91|2438.48|2438.48|0
1647963410000|2022-03-22 15:36:50|2438.83|2438.83|2438.6|2438.6|2438.83|2438.83|2438.6|2438.6|0
1647963420000|2022-03-22 15:37:00|2438.45|2438.45|2438.1|2438.1|2438.58|2438.58|2438.1|2438.1|0
1647963440000|2022-03-22 15:37:20|2437.72|2437.72|2437.52|2437.52|2437.72|2437.72|2437.46|2437.46|0
1647963450000|2022-03-22 15:37:30|2437.46|2437.46|2437.46|2437.46|2437.46|2437.46|2437.46|2437.46|0
1647963460000|2022-03-22 15:37:40|2437.43|2437.43|2437.3|2437.3|2437.43|2437.43|2437.3|2437.3|0
1647963470000|2022-03-22 15:37:50|2437.04|2437.04|2436.88|2436.88|2437.04|2437.04|2436.88|2436.88|0
1647963480000|2022-03-22 15:38:00|2436.95|2436.95|2436.71|2436.71|2436.95|2436.95|2436.71|2436.71|0
1647963490000|2022-03-22 15:38:10|2436.87|2436.87|2436.94|2436.94|2436.94|2436.94|2436.87|2436.87|0
1647963500000|2022-03-22 15:38:20|2436.69|2436.69|2436.61|2436.61|2436.69|2436.69|2436.61|2436.61|0
1647963510000|2022-03-22 15:38:30|2436.48|2436.48|2436.22|2436.22|2436.48|2436.48|2436.22|2436.22|0
1647963520000|2022-03-22 15:38:40|2436.09|2436.09|2436.17|2436.17|2436.17|2436.17|2436.09|2436.09|0
1647963530000|2022-03-22 15:38:50|2436.24|2436.24|2436.09|2436.09|2436.24|2436.24|2436.09|2436.09|0
1647963540000|2022-03-22 15:39:00|2436.05|2436.05|2435.82|2435.82|2436.05|2436.05|2435.82|2435.82|0
1647963550000|2022-03-22 15:39:10|2435.71|2435.71|2435.65|2435.65|2435.71|2435.71|2435.65|2435.65|0
1647963560000|2022-03-22 15:39:20|2435.53|2435.53|2435.32|2435.32|2435.53|2435.53|2434.96|2434.96|0
1647963570000|2022-03-22 15:39:30|2435.18|2435.18|2434.99|2434.99|2435.18|2435.18|2434.99|2434.99|0
1647963580000|2022-03-22 15:39:40|2435.15|2435.15|2435.08|2435.08|2435.15|2435.15|2435.01|2435.01|0
1647963590000|2022-03-22 15:39:50|2435.01|2435.01|2435.01|2435.01|2435.01|2435.01|2435.01|2435.01|0
1647963600000|2022-03-22 15:40:00|2434.89|2434.89|2435.23|2435.23|2435.23|2435.23|2434.62|2434.62|0
1647963610000|2022-03-22 15:40:10|2435.09|2435.09|2435.03|2435.03|2435.21|2435.21|2434.9|2434.9|0
1647963620000|2022-03-22 15:40:20|2434.9|2434.9|2434.92|2434.92|2434.92|2434.92|2434.84|2434.84|0
1647963630000|2022-03-22 15:40:30|2435.08|2435.08|2435.3|2435.3|2435.3|2435.3|2435.04|2435.04|0
1647963640000|2022-03-22 15:40:40|2435.55|2435.55|2436.72|2436.72|2436.72|2436.72|2435.55|2435.55|0
1647963650000|2022-03-22 15:40:50|2436.77|2436.77|2437.18|2437.18|2437.18|2437.18|2436.77|2436.77|0
1647963660000|2022-03-22 15:41:00|2437.5|2437.5|2437.75|2437.75|2437.75|2437.75|2437.41|2437.41|0
1647963670000|2022-03-22 15:41:10|2437.82|2437.82|2437.82|2437.82|2437.82|2437.82|2437.82|2437.82|0
1647963690000|2022-03-22 15:41:30|2437.56|2437.56|2437.56|2437.56|2437.56|2437.56|2437.56|2437.56|0
1647963700000|2022-03-22 15:41:40|2437.64|2437.64|2437.56|2437.56|2437.64|2437.64|2437.56|2437.56|0
1647963710000|2022-03-22 15:41:50|2437.88|2437.88|2437.81|2437.81|2437.88|2437.88|2437.81|2437.81|0
1647963720000|2022-03-22 15:42:00|2437.6|2437.6|2436.86|2436.86|2437.6|2437.6|2436.79|2436.79|0
1647963730000|2022-03-22 15:42:10|2437.02|2437.02|2435.98|2435.98|2437.02|2437.02|2435.98|2435.98|0
1647963740000|2022-03-22 15:42:20|2435.9|2435.9|2435.2|2435.2|2435.9|2435.9|2435.17|2435.17|0
1647963770000|2022-03-22 15:42:50|2435.14|2435.14|2435.88|2435.88|2435.88|2435.88|2435.14|2435.14|0
1647963780000|2022-03-22 15:43:00|2436.01|2436.01|2436.34|2436.34|2436.34|2436.34|2436.01|2436.01|0
1647963790000|2022-03-22 15:43:10|2436.08|2436.08|2436.08|2436.08|2436.08|2436.08|2436.08|2436.08|0
1647963800000|2022-03-22 15:43:20|2435.92|2435.92|2435.86|2435.86|2435.92|2435.92|2435.86|2435.86|0
1647963810000|2022-03-22 15:43:30|2436|2436|2436|2436|2436|2436|2436|2436|0
1647963820000|2022-03-22 15:43:40|2435.74|2435.74|2435.74|2435.74|2435.74|2435.74|2435.74|2435.74|0
1647963840000|2022-03-22 15:44:00|2435.59|2435.59|2436.74|2436.74|2436.74|2436.74|2435.59|2435.59|0
1647963850000|2022-03-22 15:44:10|2436.82|2436.82|2437.15|2437.15|2437.15|2437.15|2436.82|2436.82|0
1647963870000|2022-03-22 15:44:30|2437.12|2437.12|2436.23|2436.23|2437.12|2437.12|2436.23|2436.23|0
1647963880000|2022-03-22 15:44:40|2436.16|2436.16|2435.89|2435.89|2436.16|2436.16|2435.89|2435.89|0
1647963900000|2022-03-22 15:45:00|2435.42|2435.42|2435.53|2435.53|2435.53|2435.53|2435.42|2435.42|0
1647963910000|2022-03-22 15:45:10|2435.39|2435.39|2435.37|2435.37|2435.39|2435.39|2435.31|2435.31|0
1647963920000|2022-03-22 15:45:20|2435.21|2435.21|2434.96|2434.96|2435.21|2435.21|2434.96|2434.96|0
1647963930000|2022-03-22 15:45:30|2434.92|2434.92|2434.92|2434.92|2434.92|2434.92|2434.92|2434.92|0
1647963940000|2022-03-22 15:45:40|2434.8|2434.8|2434.87|2434.87|2434.87|2434.87|2434.8|2434.8|0
1647963950000|2022-03-22 15:45:50|2434.93|2434.93|2434.93|2434.93|2434.93|2434.93|2434.93|2434.93|0
1647963960000|2022-03-22 15:46:00|2434.96|2434.96|2434.96|2434.96|2434.96|2434.96|2434.96|2434.96|0
1647963980000|2022-03-22 15:46:20|2434.83|2434.83|2434.9|2434.9|2434.9|2434.9|2434.83|2434.83|0
1647963990000|2022-03-22 15:46:30|2435.02|2435.02|2435.02|2435.02|2435.02|2435.02|2435.02|2435.02|0
1647964000000|2022-03-22 15:46:40|2434.89|2434.89|2434.93|2434.93|2434.93|2434.93|2434.77|2434.77|0
1647964010000|2022-03-22 15:46:50|2434.69|2434.69|2434.77|2434.77|2434.77|2434.77|2434.69|2434.69|0
1647964030000|2022-03-22 15:47:10|2434.69|2434.69|2434.47|2434.47|2434.69|2434.69|2434.47|2434.47|0
1647964040000|2022-03-22 15:47:20|2434.39|2434.39|2434.39|2434.39|2434.39|2434.39|2434.39|2434.39|0
1647964050000|2022-03-22 15:47:30|2434.31|2434.31|2434.6|2434.6|2434.6|2434.6|2434.31|2434.31|0
1647964060000|2022-03-22 15:47:40|2434.47|2434.47|2434.47|2434.47|2434.47|2434.47|2434.47|2434.47|0
1647964070000|2022-03-22 15:47:50|2434.34|2434.34|2434.34|2434.34|2434.34|2434.34|2434.34|2434.34|0
1647964080000|2022-03-22 15:48:00|2434.08|2434.08|2433.79|2433.79|2434.08|2434.08|2433.79|2433.79|0
1647964090000|2022-03-22 15:48:10|2433.66|2433.66|2433.64|2433.64|2433.92|2433.92|2433.64|2433.64|0
1647964100000|2022-03-22 15:48:20|2433.72|2433.72|2433.72|2433.72|2433.72|2433.72|2433.72|2433.72|0
1647964110000|2022-03-22 15:48:30|2433.84|2433.84|2433.78|2433.78|2434.17|2434.17|2433.78|2433.78|0
1647964120000|2022-03-22 15:48:40|2433.85|2433.85|2434.14|2434.14|2434.14|2434.14|2433.85|2433.85|0
1647964130000|2022-03-22 15:48:50|2434.22|2434.22|2434.33|2434.33|2434.33|2434.33|2434.22|2434.22|0
1647964140000|2022-03-22 15:49:00|2434.59|2434.59|2434.56|2434.56|2434.59|2434.59|2434.56|2434.56|0
1647964150000|2022-03-22 15:49:10|2434.79|2434.79|2434.88|2434.88|2434.95|2434.95|2434.71|2434.71|0
1647964170000|2022-03-22 15:49:30|2435|2435|2435|2435|2435|2435|2435|2435|0
1647964180000|2022-03-22 15:49:40|2434.69|2434.69|2434.8|2434.8|2434.8|2434.8|2434.69|2434.69|0
1647964200000|2022-03-22 15:50:00|2435.19|2435.19|2435.32|2435.32|2435.32|2435.32|2435.19|2435.19|0
1647964210000|2022-03-22 15:50:10|2435.4|2435.4|2435.61|2435.61|2435.61|2435.61|2435.4|2435.4|0
1647964240000|2022-03-22 15:50:40|2435.93|2435.93|2436.09|2436.09|2436.09|2436.09|2435.93|2435.93|0
1647964250000|2022-03-22 15:50:50|2436.2|2436.2|2435.74|2435.74|2436.2|2436.2|2435.74|2435.74|0
1647964260000|2022-03-22 15:51:00|2435.62|2435.62|2435.62|2435.62|2435.62|2435.62|2435.62|2435.62|0
1647964290000|2022-03-22 15:51:30|2435.55|2435.55|2435.55|2435.55|2435.67|2435.67|2435.55|2435.55|0
1647964300000|2022-03-22 15:51:40|2435.79|2435.79|2435.35|2435.35|2435.79|2435.79|2435.35|2435.35|0
1647964330000|2022-03-22 15:52:10|2435.58|2435.58|2435.58|2435.58|2435.58|2435.58|2435.58|2435.58|0
1647964340000|2022-03-22 15:52:20|2435.65|2435.65|2435.58|2435.58|2435.65|2435.65|2435.58|2435.58|0
1647964360000|2022-03-22 15:52:40|2435.65|2435.65|2435.57|2435.57|2435.65|2435.65|2435.5|2435.5|0
1647964370000|2022-03-22 15:52:50|2435.31|2435.31|2435.31|2435.31|2435.31|2435.31|2435.31|2435.31|0
1647964380000|2022-03-22 15:53:00|2435.39|2435.39|2435.26|2435.26|2435.39|2435.39|2435.26|2435.26|0
1647964390000|2022-03-22 15:53:10|2435.07|2435.07|2435.29|2435.29|2435.29|2435.29|2434.85|2434.85|0
1647964400000|2022-03-22 15:53:20|2434.81|2434.81|2434.65|2434.65|2434.81|2434.81|2434.65|2434.65|0
1647964410000|2022-03-22 15:53:30|2434.26|2434.26|2434.35|2434.35|2434.39|2434.39|2434.26|2434.26|0
1647964420000|2022-03-22 15:53:40|2434.47|2434.47|2434.47|2434.47|2434.47|2434.47|2434.47|2434.47|0
1647964440000|2022-03-22 15:54:00|2434.95|2434.95|2435.03|2435.03|2435.03|2435.03|2434.9|2434.9|0
1647964450000|2022-03-22 15:54:10|2435.14|2435.14|2435.22|2435.22|2435.22|2435.22|2435.14|2435.14|0
1647964460000|2022-03-22 15:54:20|2435.14|2435.14|2435.14|2435.14|2435.14|2435.14|2435.14|2435.14|0
1647964470000|2022-03-22 15:54:30|2435.01|2435.01|2435.01|2435.01|2435.01|2435.01|2435.01|2435.01|0
1647964480000|2022-03-22 15:54:40|2435.08|2435.08|2435.09|2435.09|2435.09|2435.09|2435.02|2435.02|0
1647964490000|2022-03-22 15:54:50|2435.04|2435.04|2435.04|2435.04|2435.04|2435.04|2435.04|2435.04|0
1647964500000|2022-03-22 15:55:00|2435.1|2435.1|2435.1|2435.1|2435.1|2435.1|2435.1|2435.1|0
1647964520000|2022-03-22 15:55:20|2434.94|2434.94|2434.82|2434.82|2434.94|2434.94|2434.82|2434.82|0
1647964530000|2022-03-22 15:55:30|2434.94|2434.94|2435.05|2435.05|2435.05|2435.05|2434.94|2434.94|0
1647964540000|2022-03-22 15:55:40|2435.21|2435.21|2435.24|2435.24|2435.32|2435.32|2435.21|2435.21|0
1647964550000|2022-03-22 15:55:50|2435.3|2435.3|2435.3|2435.3|2435.3|2435.3|2435.3|2435.3|0
1647964560000|2022-03-22 15:56:00|2435.43|2435.43|2435.91|2435.91|2436.02|2436.02|2435.43|2435.43|0
1647964570000|2022-03-22 15:56:10|2436.06|2436.06|2436.06|2436.06|2436.06|2436.06|2436.06|2436.06|0
1647964580000|2022-03-22 15:56:20|2436.12|2436.12|2436.02|2436.02|2436.2|2436.2|2435.85|2435.85|0
1647964610000|2022-03-22 15:56:50|2435.91|2435.91|2436.02|2436.02|2436.02|2436.02|2435.91|2435.91|0
1647964630000|2022-03-22 15:57:10|2435.95|2435.95|2436.01|2436.01|2436.01|2436.01|2435.95|2435.95|0
1647964660000|2022-03-22 15:57:40|2435.62|2435.62|2435.62|2435.62|2435.62|2435.62|2435.56|2435.56|0
1647964670000|2022-03-22 15:57:50|2435.75|2435.75|2435.88|2435.88|2435.88|2435.88|2435.75|2435.75|0
1647964680000|2022-03-22 15:58:00|2435.84|2435.84|2435.82|2435.82|2435.84|2435.84|2435.76|2435.76|0
1647964690000|2022-03-22 15:58:10|2435.75|2435.75|2435.75|2435.75|2435.75|2435.75|2435.75|2435.75|0
1647964700000|2022-03-22 15:58:20|2435.82|2435.82|2435.82|2435.82|2435.82|2435.82|2435.82|2435.82|0
1647964720000|2022-03-22 15:58:40|2436.05|2436.05|2436.24|2436.24|2436.24|2436.24|2435.98|2435.98|0
1647964730000|2022-03-22 15:58:50|2436.11|2436.11|2435.43|2435.43|2436.3|2436.3|2435.43|2435.43|0
1647964740000|2022-03-22 15:59:00|2435.56|2435.56|2435.68|2435.68|2435.68|2435.68|2435.56|2435.56|0
1647964760000|2022-03-22 15:59:20|2435.45|2435.45|2436|2436|2436|2436|2435.45|2435.45|0
1647964770000|2022-03-22 15:59:30|2436.12|2436.12|2435.93|2435.93|2436.19|2436.19|2435.93|2435.93|0
1647964780000|2022-03-22 15:59:40|2435.87|2435.87|2435.87|2435.87|2435.87|2435.87|2435.87|2435.87|0
1647964790000|2022-03-22 15:59:50|2435.8|2435.8|2435.78|2435.78|2435.91|2435.91|2435.78|2435.78|0
1647964800000|2022-03-22 16:00:00|2435.86|2435.86|2435.78|2435.78|2435.86|2435.86|2435.78|2435.78|0
1647964810000|2022-03-22 16:00:10|2435.54|2435.54|2435.89|2435.89|2435.89|2435.89|2435.54|2435.54|0
1647964820000|2022-03-22 16:00:20|2436.05|2436.05|2436.12|2436.12|2436.34|2436.34|2435.96|2435.96|0
1647964830000|2022-03-22 16:00:30|2436.43|2436.43|2436.34|2436.34|2436.5|2436.5|2436.34|2436.34|0
1647964840000|2022-03-22 16:00:40|2435.95|2435.95|2436.03|2436.03|2436.11|2436.11|2435.95|2435.95|0
1647964850000|2022-03-22 16:00:50|2435.97|2435.97|2436.03|2436.03|2436.03|2436.03|2435.97|2435.97|0
1647964860000|2022-03-22 16:01:00|2436.19|2436.19|2436.3|2436.3|2436.3|2436.3|2436.19|2436.19|0
1647964870000|2022-03-22 16:01:10|2436.17|2436.17|2436.24|2436.24|2436.24|2436.24|2436.17|2436.17|0
1647964880000|2022-03-22 16:01:20|2436.09|2436.09|2436.05|2436.05|2436.16|2436.16|2436.05|2436.05|0
1647964890000|2022-03-22 16:01:30|2435.97|2435.97|2436.52|2436.52|2436.52|2436.52|2435.97|2435.97|0
1647964900000|2022-03-22 16:01:40|2436.68|2436.68|2436.52|2436.52|2436.68|2436.68|2436.52|2436.52|0
1647964910000|2022-03-22 16:01:50|2436.64|2436.64|2436.64|2436.64|2436.64|2436.64|2436.64|2436.64|0
1647964920000|2022-03-22 16:02:00|2436.76|2436.76|2436.84|2436.84|2436.92|2436.92|2436.76|2436.76|0
1647964930000|2022-03-22 16:02:10|2436.95|2436.95|2436.92|2436.92|2437.08|2437.08|2436.92|2436.92|0
1647964940000|2022-03-22 16:02:20|2437.16|2437.16|2437.27|2437.27|2437.27|2437.27|2437.16|2437.16|0
1647964950000|2022-03-22 16:02:30|2437.4|2437.4|2437.63|2437.63|2437.78|2437.78|2437.4|2437.4|0
1647964960000|2022-03-22 16:02:40|2437.76|2437.76|2437.92|2437.92|2437.92|2437.92|2437.76|2437.76|0
1647964970000|2022-03-22 16:02:50|2438.05|2438.05|2437.92|2437.92|2438.05|2438.05|2437.92|2437.92|0
1647964980000|2022-03-22 16:03:00|2437.44|2437.44|2437.76|2437.76|2437.76|2437.76|2437.44|2437.44|0
1647964990000|2022-03-22 16:03:10|2437.99|2437.99|2437.41|2437.41|2437.99|2437.99|2437.41|2437.41|0
1647965000000|2022-03-22 16:03:20|2437.54|2437.54|2437.54|2437.54|2437.54|2437.54|2437.54|2437.54|0
1647965010000|2022-03-22 16:03:30|2437.46|2437.46|2437.7|2437.7|2437.76|2437.76|2437.13|2437.13|0
1647965020000|2022-03-22 16:03:40|2437.64|2437.64|2437.14|2437.14|2437.64|2437.64|2437.14|2437.14|0
1647965030000|2022-03-22 16:03:50|2437.06|2437.06|2437.18|2437.18|2437.18|2437.18|2437.06|2437.06|0
1647965040000|2022-03-22 16:04:00|2437.06|2437.06|2437.06|2437.06|2437.12|2437.12|2437.06|2437.06|0
1647965050000|2022-03-22 16:04:10|2437|2437|2436.79|2436.79|2437|2437|2436.73|2436.73|0
1647965060000|2022-03-22 16:04:20|2436.41|2436.41|2436.41|2436.41|2436.41|2436.41|2436.41|2436.41|0
1647965070000|2022-03-22 16:04:30|2436.56|2436.56|2436.56|2436.56|2436.56|2436.56|2436.56|2436.56|0
1647965090000|2022-03-22 16:04:50|2436.95|2436.95|2437.03|2437.03|2437.15|2437.15|2436.89|2436.89|0
1647965100000|2022-03-22 16:05:00|2437.16|2437.16|2437.27|2437.27|2437.27|2437.27|2437.16|2437.16|0
1647965130000|2022-03-22 16:05:30|2437.43|2437.43|2437.2|2437.2|2437.43|2437.43|2437.2|2437.2|0
1647965140000|2022-03-22 16:05:40|2437.35|2437.35|2437.37|2437.37|2437.37|2437.37|2437.29|2437.29|0
1647965150000|2022-03-22 16:05:50|2437.21|2437.21|2437.37|2437.37|2437.37|2437.37|2437.21|2437.21|0
1647965160000|2022-03-22 16:06:00|2437.45|2437.45|2437.45|2437.45|2437.45|2437.45|2437.45|2437.45|0
1647965170000|2022-03-22 16:06:10|2437.71|2437.71|2437.71|2437.71|2437.71|2437.71|2437.71|2437.71|0
1647965190000|2022-03-22 16:06:30|2437.77|2437.77|2437.95|2437.95|2437.95|2437.95|2437.77|2437.77|0
1647965200000|2022-03-22 16:06:40|2438.03|2438.03|2438.03|2438.03|2438.03|2438.03|2438.03|2438.03|0
1647965210000|2022-03-22 16:06:50|2438.11|2438.11|2438.53|2438.53|2438.53|2438.53|2438.11|2438.11|0
1647965220000|2022-03-22 16:07:00|2438.64|2438.64|2438.72|2438.72|2438.72|2438.72|2438.64|2438.64|0
1647965240000|2022-03-22 16:07:20|2438.78|2438.78|2439.05|2439.05|2439.05|2439.05|2438.78|2438.78|0
1647965250000|2022-03-22 16:07:30|2438.89|2438.89|2439.21|2439.21|2439.21|2439.21|2438.89|2438.89|0
1647965260000|2022-03-22 16:07:40|2439.15|2439.15|2439.15|2439.15|2439.15|2439.15|2439.15|2439.15|0
1647965300000|2022-03-22 16:08:20|2439.28|2439.28|2439.28|2439.28|2439.28|2439.28|2439.28|2439.28|0
1647965310000|2022-03-22 16:08:30|2438.96|2438.96|2439.28|2439.28|2439.28|2439.28|2438.96|2438.96|0
1647965320000|2022-03-22 16:08:40|2439.2|2439.2|2439.23|2439.23|2439.31|2439.31|2439.05|2439.05|0
1647965330000|2022-03-22 16:08:50|2439.16|2439.16|2439.04|2439.04|2439.16|2439.16|2439.04|2439.04|0
1647965340000|2022-03-22 16:09:00|2438.92|2438.92|2438.92|2438.92|2438.92|2438.92|2438.92|2438.92|0
1647965370000|2022-03-22 16:09:30|2438.95|2438.95|2439.11|2439.11|2439.11|2439.11|2438.79|2438.79|0
1647965380000|2022-03-22 16:09:40|2439.18|2439.18|2439.18|2439.18|2439.18|2439.18|2439.18|2439.18|0
1647965390000|2022-03-22 16:09:50|2439.05|2439.05|2439.04|2439.04|2439.05|2439.05|2438.89|2438.89|0
1647965410000|2022-03-22 16:10:10|2439.3|2439.3|2439.3|2439.3|2439.3|2439.3|2439.3|2439.3|0
1647965420000|2022-03-22 16:10:20|2439.34|2439.34|2439.56|2439.56|2439.56|2439.56|2439.34|2439.34|0
1647965450000|2022-03-22 16:10:50|2439.4|2439.4|2439.4|2439.4|2439.4|2439.4|2439.4|2439.4|0
1647965460000|2022-03-22 16:11:00|2439.53|2439.53|2439.27|2439.27|2439.53|2439.53|2439.27|2439.27|0
1647965470000|2022-03-22 16:11:10|2439.35|2439.35|2439.43|2439.43|2439.43|2439.43|2439.35|2439.35|0
1647965490000|2022-03-22 16:11:30|2439.5|2439.5|2439.61|2439.61|2439.61|2439.61|2439.47|2439.47|0
1647965510000|2022-03-22 16:11:50|2439.55|2439.55|2439.49|2439.49|2439.55|2439.55|2439.49|2439.49|0
1647965520000|2022-03-22 16:12:00|2439.57|2439.57|2439.44|2439.44|2439.57|2439.57|2439.44|2439.44|0
1647965530000|2022-03-22 16:12:10|2439.5|2439.5|2439.7|2439.7|2439.7|2439.7|2439.44|2439.44|0
1647965540000|2022-03-22 16:12:20|2439.62|2439.62|2440.01|2440.01|2440.01|2440.01|2439.62|2439.62|0
1647965550000|2022-03-22 16:12:30|2440.33|2440.33|2440.25|2440.25|2440.33|2440.33|2440.25|2440.25|0
1647965560000|2022-03-22 16:12:40|2440.33|2440.33|2440.33|2440.33|2440.33|2440.33|2440.33|2440.33|0
1647965580000|2022-03-22 16:13:00|2440.2|2440.2|2440.21|2440.21|2440.4|2440.4|2440.14|2440.14|0
1647965600000|2022-03-22 16:13:20|2440.29|2440.29|2440.13|2440.13|2440.29|2440.29|2440.13|2440.13|0
1647965610000|2022-03-22 16:13:30|2440.28|2440.28|2440.44|2440.44|2440.44|2440.44|2440.28|2440.28|0
1647965630000|2022-03-22 16:13:50|2440.3|2440.3|2440.36|2440.36|2440.44|2440.44|2440.3|2440.3|0
1647965640000|2022-03-22 16:14:00|2440.41|2440.41|2440.56|2440.56|2440.56|2440.56|2440.41|2440.41|0
1647965650000|2022-03-22 16:14:10|2440.41|2440.41|2440.33|2440.33|2440.41|2440.41|2440.33|2440.33|0
1647965670000|2022-03-22 16:14:30|2440.41|2440.41|2440.41|2440.41|2440.41|2440.41|2440.41|2440.41|0
1647965680000|2022-03-22 16:14:40|2440.33|2440.33|2440.33|2440.33|2440.33|2440.33|2440.33|2440.33|0
1647965690000|2022-03-22 16:14:50|2440.46|2440.46|2440.33|2440.33|2440.46|2440.46|2440.33|2440.33|0
1647965700000|2022-03-22 16:15:00|2440.49|2440.49|2441.05|2441.05|2441.05|2441.05|2440.49|2440.49|0
1647965710000|2022-03-22 16:15:10|2440.91|2440.91|2440.52|2440.52|2440.91|2440.91|2440.52|2440.52|0
1647965720000|2022-03-22 16:15:20|2440.4|2440.4|2440.15|2440.15|2440.4|2440.4|2440.02|2440.02|0
1647965750000|2022-03-22 16:15:50|2439.67|2439.67|2439.83|2439.83|2439.99|2439.99|2439.67|2439.67|0
1647965770000|2022-03-22 16:16:10|2439.58|2439.58|2439.58|2439.58|2439.58|2439.58|2439.5|2439.5|0
1647965780000|2022-03-22 16:16:20|2439.69|2439.69|2439.58|2439.58|2439.69|2439.69|2439.58|2439.58|0
1647965800000|2022-03-22 16:16:40|2439.73|2439.73|2439.66|2439.66|2439.73|2439.73|2439.66|2439.66|0
1647965810000|2022-03-22 16:16:50|2439.59|2439.59|2439.59|2439.59|2439.59|2439.59|2439.59|2439.59|0
1647965820000|2022-03-22 16:17:00|2439.52|2439.52|2439.45|2439.45|2439.58|2439.58|2439.45|2439.45|0
1647965840000|2022-03-22 16:17:20|2439.61|2439.61|2439.48|2439.48|2439.74|2439.74|2439.48|2439.48|0
1647965850000|2022-03-22 16:17:30|2439.66|2439.66|2440.25|2440.25|2440.25|2440.25|2439.54|2439.54|0
1647965860000|2022-03-22 16:17:40|2440.17|2440.17|2440.3|2440.3|2440.3|2440.3|2440.17|2440.17|0
1647965870000|2022-03-22 16:17:50|2440.14|2440.14|2439.72|2439.72|2440.14|2440.14|2439.72|2439.72|0
1647965880000|2022-03-22 16:18:00|2439.65|2439.65|2439.58|2439.58|2439.65|2439.65|2439.58|2439.58|0
1647965890000|2022-03-22 16:18:10|2439.55|2439.55|2439.71|2439.71|2439.71|2439.71|2439.55|2439.55|0
1647965900000|2022-03-22 16:18:20|2439.68|2439.68|2439.85|2439.85|2439.85|2439.85|2439.68|2439.68|0
1647965910000|2022-03-22 16:18:30|2439.88|2439.88|2440.14|2440.14|2440.27|2440.27|2439.88|2439.88|0
1647965920000|2022-03-22 16:18:40|2440.21|2440.21|2440.54|2440.54|2440.64|2440.64|2440.21|2440.21|0
1647965940000|2022-03-22 16:19:00|2440.47|2440.47|2440.24|2440.24|2440.47|2440.47|2440.24|2440.24|0
1647965950000|2022-03-22 16:19:10|2440.09|2440.09|2440.01|2440.01|2440.09|2440.09|2440.01|2440.01|0
1647965960000|2022-03-22 16:19:20|2440.13|2440.13|2440.13|2440.13|2440.13|2440.13|2440.13|2440.13|0
1647965970000|2022-03-22 16:19:30|2440.26|2440.26|2440.26|2440.26|2440.26|2440.26|2440.26|2440.26|0
1647965980000|2022-03-22 16:19:40|2440.38|2440.38|2440.44|2440.44|2440.44|2440.44|2440.31|2440.31|0
1647965990000|2022-03-22 16:19:50|2440.2|2440.2|2440.2|2440.2|2440.2|2440.2|2440.2|2440.2|0
1647966000000|2022-03-22 16:20:00|2440.14|2440.14|2439.91|2439.91|2440.14|2440.14|2439.91|2439.91|0
1647966020000|2022-03-22 16:20:20|2440.07|2440.07|2440.07|2440.07|2440.14|2440.14|2440.07|2440.07|0
1647966030000|2022-03-22 16:20:30|2440.1|2440.1|2440.6|2440.6|2440.6|2440.6|2440.1|2440.1|0
1647966040000|2022-03-22 16:20:40|2440.52|2440.52|2440.68|2440.68|2440.76|2440.76|2440.52|2440.52|0
1647966050000|2022-03-22 16:20:50|2440.61|2440.61|2439.89|2439.89|2440.61|2440.61|2439.89|2439.89|0
1647966060000|2022-03-22 16:21:00|2439.82|2439.82|2439.82|2439.82|2439.82|2439.82|2439.82|2439.82|0
1647966070000|2022-03-22 16:21:10|2439.54|2439.54|2439.69|2439.69|2439.69|2439.69|2439.54|2439.54|0
1647966080000|2022-03-22 16:21:20|2439.54|2439.54|2439.35|2439.35|2439.54|2439.54|2439.35|2439.35|0
1647966090000|2022-03-22 16:21:30|2439.29|2439.29|2439.37|2439.37|2439.53|2439.53|2439.29|2439.29|0
1647966100000|2022-03-22 16:21:40|2439.21|2439.21|2439.27|2439.27|2439.27|2439.27|2439.21|2439.21|0
1647966110000|2022-03-22 16:21:50|2439.02|2439.02|2438.89|2438.89|2439.02|2439.02|2438.89|2438.89|0
1647966120000|2022-03-22 16:22:00|2438.77|2438.77|2438.77|2438.77|2438.77|2438.77|2438.5|2438.5|0
1647966130000|2022-03-22 16:22:10|2438.72|2438.72|2438.69|2438.69|2438.72|2438.72|2438.61|2438.61|0
1647966140000|2022-03-22 16:22:20|2438.61|2438.61|2438.61|2438.61|2438.61|2438.61|2438.61|2438.61|0
1647966150000|2022-03-22 16:22:30|2438.49|2438.49|2438.56|2438.56|2438.56|2438.56|2438.49|2438.49|0
1647966160000|2022-03-22 16:22:40|2438.44|2438.44|2438.44|2438.44|2438.44|2438.44|2438.44|2438.44|0
1647966170000|2022-03-22 16:22:50|2438.4|2438.4|2438.04|2438.04|2438.4|2438.4|2437.95|2437.95|0
1647966180000|2022-03-22 16:23:00|2438.09|2438.09|2437.76|2437.76|2438.09|2438.09|2437.63|2437.63|0
1647966190000|2022-03-22 16:23:10|2437.88|2437.88|2437.82|2437.82|2437.88|2437.88|2437.82|2437.82|0
1647966200000|2022-03-22 16:23:20|2437.75|2437.75|2437.65|2437.65|2437.75|2437.75|2437.5|2437.5|0
1647966210000|2022-03-22 16:23:30|2437.57|2437.57|2437.57|2437.57|2437.57|2437.57|2437.57|2437.57|0
1647966220000|2022-03-22 16:23:40|2437.49|2437.49|2437.36|2437.36|2437.49|2437.49|2437.35|2437.35|0
1647966230000|2022-03-22 16:23:50|2437.29|2437.29|2437.32|2437.32|2437.36|2437.36|2437.29|2437.29|0
1647966240000|2022-03-22 16:24:00|2437.16|2437.16|2437.09|2437.09|2437.16|2437.16|2437.09|2437.09|0
1647966250000|2022-03-22 16:24:10|2437.14|2437.14|2437.07|2437.07|2437.14|2437.14|2437.07|2437.07|0
1647966260000|2022-03-22 16:24:20|2436.91|2436.91|2437.02|2437.02|2437.09|2437.09|2436.91|2436.91|0
1647966270000|2022-03-22 16:24:30|2436.95|2436.95|2436.9|2436.9|2437.02|2437.02|2436.9|2436.9|0
1647966280000|2022-03-22 16:24:40|2437.21|2437.21|2437.37|2437.37|2437.44|2437.44|2437.21|2437.21|0
1647966290000|2022-03-22 16:24:50|2437.44|2437.44|2437.44|2437.44|2437.44|2437.44|2437.44|2437.44|0
1647966300000|2022-03-22 16:25:00|2437.5|2437.5|2437.69|2437.69|2437.69|2437.69|2437.5|2437.5|0
1647966310000|2022-03-22 16:25:10|2437.82|2437.82|2437.9|2437.9|2437.9|2437.9|2437.54|2437.54|0
1647966320000|2022-03-22 16:25:20|2438.03|2438.03|2438.17|2438.17|2438.17|2438.17|2437.76|2437.76|0
1647966330000|2022-03-22 16:25:30|2438.04|2438.04|2437.96|2437.96|2438.04|2438.04|2437.88|2437.88|0
1647966340000|2022-03-22 16:25:40|2437.8|2437.8|2437.75|2437.75|2437.8|2437.8|2437.5|2437.5|0
1647966350000|2022-03-22 16:25:50|2437.82|2437.82|2437.79|2437.79|2437.89|2437.89|2437.65|2437.65|0
1647966360000|2022-03-22 16:26:00|2437.72|2437.72|2437.47|2437.47|2437.94|2437.94|2437.47|2437.47|0
1647966370000|2022-03-22 16:26:10|2437.43|2437.43|2437.29|2437.29|2437.63|2437.63|2437.16|2437.16|0
1647966380000|2022-03-22 16:26:20|2437.45|2437.45|2437.53|2437.53|2437.58|2437.58|2437.45|2437.45|0
1647966390000|2022-03-22 16:26:30|2437.34|2437.34|2437.11|2437.11|2437.34|2437.34|2437.11|2437.11|0
1647966400000|2022-03-22 16:26:40|2437.04|2437.04|2436.93|2436.93|2437.04|2437.04|2436.73|2436.73|0
1647966410000|2022-03-22 16:26:50|2437.19|2437.19|2436.7|2436.7|2437.19|2437.19|2436.7|2436.7|0
1647966420000|2022-03-22 16:27:00|2436.83|2436.83|2436.22|2436.22|2436.83|2436.83|2436.19|2436.19|0
1647966430000|2022-03-22 16:27:10|2436.29|2436.29|2436.29|2436.29|2436.29|2436.29|2436.29|2436.29|0
1647966440000|2022-03-22 16:27:20|2436.37|2436.37|2436.2|2436.2|2436.37|2436.37|2436.2|2436.2|0
1647966450000|2022-03-22 16:27:30|2436.07|2436.07|2435.98|2435.98|2436.13|2436.13|2435.98|2435.98|0
1647966460000|2022-03-22 16:27:40|2435.82|2435.82|2435.79|2435.79|2435.82|2435.82|2435.79|2435.79|0
1647966470000|2022-03-22 16:27:50|2435.63|2435.63|2435.63|2435.63|2435.63|2435.63|2435.63|2435.63|0
1647966480000|2022-03-22 16:28:00|2435.66|2435.66|2435.59|2435.59|2435.66|2435.66|2435.59|2435.59|0
1647966490000|2022-03-22 16:28:10|2435.65|2435.65|2435.53|2435.53|2435.65|2435.65|2435.53|2435.53|0
1647966500000|2022-03-22 16:28:20|2435.45|2435.45|2434.81|2434.81|2435.45|2435.45|2434.65|2434.65|0
1647966510000|2022-03-22 16:28:30|2434.77|2434.77|2434.64|2434.64|2434.9|2434.9|2434.64|2434.64|0
1647966520000|2022-03-22 16:28:40|2434.7|2434.7|2434.41|2434.41|2434.7|2434.7|2434.41|2434.41|0
1647966530000|2022-03-22 16:28:50|2434.29|2434.29|2434.82|2434.82|2434.82|2434.82|2434.29|2434.29|0
1647966540000|2022-03-22 16:29:00|2434.89|2434.89|2435.22|2435.22|2435.33|2435.33|2434.75|2434.75|0
1647966550000|2022-03-22 16:29:10|2435.4|2435.4|2434.52|2434.52|2435.49|2435.49|2434.36|2434.36|0
1647966560000|2022-03-22 16:29:20|2434.58|2434.58|2433.7|2433.7|2434.58|2434.58|2433.7|2433.7|0
1647966570000|2022-03-22 16:29:30|2433.71|2433.71|2434.32|2434.32|2434.32|2434.32|2433.47|2433.47|0
1647966580000|2022-03-22 16:29:40|2434.2|2434.2|2434.54|2434.54|2434.54|2434.54|2433.89|2433.89|0
1647966590000|2022-03-22 16:29:50|2434.47|2434.47|2434.68|2434.68|2435|2435|2434.42|2434.42|0
1648023300000|2022-03-23 08:15:00|2432.23|2432.23|2431.66|2431.66|2432.29|2432.29|2431.66|2431.66|0
1648023310000|2022-03-23 08:15:10|2431.37|2431.37|2431.13|2431.13|2431.37|2431.37|2431.05|2431.05|0
1648023320000|2022-03-23 08:15:20|2431.39|2431.39|2432.06|2432.06|2432.06|2432.06|2431.29|2431.29|0
1648023330000|2022-03-23 08:15:30|2432.19|2432.19|2432.77|2432.77|2432.77|2432.77|2432.13|2432.13|0
1648023340000|2022-03-23 08:15:40|2433.06|2433.06|2433.1|2433.1|2433.1|2433.1|2432.98|2432.98|0
1648023350000|2022-03-23 08:15:50|2433.62|2433.62|2433.62|2433.62|2433.62|2433.62|2433.62|2433.62|0
1648023360000|2022-03-23 08:16:00|2433.74|2433.74|2432.02|2432.02|2433.74|2433.74|2432.02|2432.02|0
1648023370000|2022-03-23 08:16:10|2432.28|2432.28|2432.28|2432.28|2432.28|2432.28|2432.28|2432.28|0
1648023380000|2022-03-23 08:16:20|2432.67|2432.67|2432.93|2432.93|2432.93|2432.93|2432.67|2432.67|0
1648023400000|2022-03-23 08:16:40|2432.71|2432.71|2431.4|2431.4|2432.71|2432.71|2431.4|2431.4|0
1648023420000|2022-03-23 08:17:00|2431.15|2431.15|2430.37|2430.37|2431.15|2431.15|2430.37|2430.37|0
1648023430000|2022-03-23 08:17:10|2430.34|2430.34|2430.31|2430.31|2430.47|2430.47|2430.31|2430.31|0
1648023440000|2022-03-23 08:17:20|2430.19|2430.19|2431.14|2431.14|2431.14|2431.14|2430.19|2430.19|0
1648023450000|2022-03-23 08:17:30|2431.22|2431.22|2431.22|2431.22|2431.22|2431.22|2431.22|2431.22|0
1648023460000|2022-03-23 08:17:40|2431.1|2431.1|2431.1|2431.1|2431.1|2431.1|2431.1|2431.1|0
1648023470000|2022-03-23 08:17:50|2431.26|2431.26|2432.65|2432.65|2432.65|2432.65|2431.26|2431.26|0
1648023480000|2022-03-23 08:18:00|2432.58|2432.58|2431.97|2431.97|2432.58|2432.58|2431.92|2431.92|0
1648023490000|2022-03-23 08:18:10|2432.22|2432.22|2431.72|2431.72|2432.22|2432.22|2431.72|2431.72|0
1648023510000|2022-03-23 08:18:30|2431.98|2431.98|2431.51|2431.51|2431.98|2431.98|2431.51|2431.51|0
1648023530000|2022-03-23 08:18:50|2431.64|2431.64|2431.77|2431.77|2431.77|2431.77|2431.64|2431.64|0
1648023540000|2022-03-23 08:19:00|2431.9|2431.9|2431.84|2431.84|2432.16|2432.16|2431.84|2431.84|0
1648023550000|2022-03-23 08:19:10|2432.35|2432.35|2431.72|2431.72|2432.35|2432.35|2431.72|2431.72|0
1648023560000|2022-03-23 08:19:20|2432.19|2432.19|2432.19|2432.19|2432.19|2432.19|2432.19|2432.19|0
1648023580000|2022-03-23 08:19:40|2432.05|2432.05|2432.07|2432.07|2432.19|2432.19|2432.05|2432.05|0
1648023590000|2022-03-23 08:19:50|2432.39|2432.39|2431.62|2431.62|2432.39|2432.39|2431.62|2431.62|0
1648023600000|2022-03-23 08:20:00|2431.68|2431.68|2429.98|2429.98|2431.68|2431.68|2429.82|2429.82|0
1648023620000|2022-03-23 08:20:20|2429.86|2429.86|2429.73|2429.73|2429.86|2429.86|2429.73|2429.73|0
1648023630000|2022-03-23 08:20:30|2429.58|2429.58|2429.11|2429.11|2429.58|2429.58|2428.95|2428.95|0
1648023640000|2022-03-23 08:20:40|2429.01|2429.01|2428.95|2428.95|2429.01|2429.01|2428.95|2428.95|0
1648023660000|2022-03-23 08:21:00|2429.11|2429.11|2427.53|2427.53|2429.11|2429.11|2427.53|2427.53|0
1648023670000|2022-03-23 08:21:10|2427.21|2427.21|2427.08|2427.08|2427.21|2427.21|2427.08|2427.08|0
1648023680000|2022-03-23 08:21:20|2427.24|2427.24|2427.24|2427.24|2427.24|2427.24|2427.24|2427.24|0
1648023690000|2022-03-23 08:21:30|2427.32|2427.32|2427.32|2427.32|2427.55|2427.55|2427.32|2427.32|0
1648023700000|2022-03-23 08:21:40|2426.93|2426.93|2426.93|2426.93|2426.93|2426.93|2426.93|2426.93|0
1648023710000|2022-03-23 08:21:50|2427.08|2427.08|2426.91|2426.91|2427.56|2427.56|2426.91|2426.91|0
1648023720000|2022-03-23 08:22:00|2426.43|2426.43|2426.15|2426.15|2426.43|2426.43|2426.04|2426.04|0
1648023730000|2022-03-23 08:22:10|2425.97|2425.97|2425.97|2425.97|2425.97|2425.97|2425.97|2425.97|0
1648023750000|2022-03-23 08:22:30|2426.1|2426.1|2426.1|2426.1|2426.1|2426.1|2426.1|2426.1|0
1648023770000|2022-03-23 08:22:50|2426.04|2426.04|2426.04|2426.04|2426.04|2426.04|2426.04|2426.04|0
1648023780000|2022-03-23 08:23:00|2425.88|2425.88|2425.88|2425.88|2425.88|2425.88|2425.88|2425.88|0
1648023790000|2022-03-23 08:23:10|2426.11|2426.11|2426.11|2426.11|2426.11|2426.11|2426.11|2426.11|0
1648023800000|2022-03-23 08:23:20|2425.86|2425.86|2424.87|2424.87|2425.93|2425.93|2424.87|2424.87|0
1648023810000|2022-03-23 08:23:30|2424.75|2424.75|2424.75|2424.75|2424.75|2424.75|2424.75|2424.75|0
1648023820000|2022-03-23 08:23:40|2425.01|2425.01|2425.01|2425.01|2425.01|2425.01|2425.01|2425.01|0
1648023840000|2022-03-23 08:24:00|2425.14|2425.14|2425.26|2425.26|2425.26|2425.26|2425.14|2425.14|0
1648023850000|2022-03-23 08:24:10|2425.52|2425.52|2425.93|2425.93|2425.93|2425.93|2425.52|2425.52|0
1648023870000|2022-03-23 08:24:30|2425.57|2425.57|2425.57|2425.57|2425.57|2425.57|2425.57|2425.57|0
1648023880000|2022-03-23 08:24:40|2425.96|2425.96|2425.86|2425.86|2425.96|2425.96|2425.86|2425.86|0
1648023890000|2022-03-23 08:24:50|2425.68|2425.68|2426.32|2426.32|2426.45|2426.45|2425.68|2425.68|0
1648023910000|2022-03-23 08:25:10|2426.64|2426.64|2426.76|2426.76|2426.76|2426.76|2426.64|2426.64|0
1648023930000|2022-03-23 08:25:30|2427.02|2427.02|2427.1|2427.1|2427.1|2427.1|2427.02|2427.02|0
1648023950000|2022-03-23 08:25:50|2426.97|2426.97|2426.91|2426.91|2426.97|2426.97|2426.91|2426.91|0
1648023960000|2022-03-23 08:26:00|2426.76|2426.76|2426.01|2426.01|2426.76|2426.76|2425.9|2425.9|0
1648023970000|2022-03-23 08:26:10|2425.85|2425.85|2425.25|2425.25|2425.85|2425.85|2425.25|2425.25|0
1648023990000|2022-03-23 08:26:30|2425.73|2425.73|2425.96|2425.96|2425.96|2425.96|2425.73|2425.73|0
1648024020000|2022-03-23 08:27:00|2426.4|2426.4|2428.26|2428.26|2428.26|2428.26|2426.4|2426.4|0
1648024030000|2022-03-23 08:27:10|2428.5|2428.5|2428.5|2428.5|2428.5|2428.5|2428.5|2428.5|0
1648024040000|2022-03-23 08:27:20|2428.62|2428.62|2428.62|2428.62|2428.62|2428.62|2428.62|2428.62|0
1648024050000|2022-03-23 08:27:30|2428.77|2428.77|2428.77|2428.77|2428.77|2428.77|2428.77|2428.77|0
1648024060000|2022-03-23 08:27:40|2428.84|2428.84|2429|2429|2429|2429|2428.84|2428.84|0
1648024070000|2022-03-23 08:27:50|2428.94|2428.94|2428.79|2428.79|2428.94|2428.94|2428.79|2428.79|0
1648024080000|2022-03-23 08:28:00|2428.63|2428.63|2428.16|2428.16|2428.63|2428.63|2428.16|2428.16|0
1648024090000|2022-03-23 08:28:10|2428.39|2428.39|2428.39|2428.39|2428.39|2428.39|2428.39|2428.39|0
1648024100000|2022-03-23 08:28:20|2428.26|2428.26|2428.26|2428.26|2428.26|2428.26|2428.26|2428.26|0
1648024110000|2022-03-23 08:28:30|2428.32|2428.32|2428.45|2428.45|2428.71|2428.71|2428.32|2428.32|0
1648024130000|2022-03-23 08:28:50|2428.68|2428.68|2428.94|2428.94|2428.94|2428.94|2428.68|2428.68|0
1648024140000|2022-03-23 08:29:00|2428.87|2428.87|2428.53|2428.53|2429.33|2429.33|2428.5|2428.5|0
1648024150000|2022-03-23 08:29:10|2428.4|2428.4|2428.1|2428.1|2428.4|2428.4|2428.02|2428.02|0
1648024180000|2022-03-23 08:29:40|2428.25|2428.25|2428.18|2428.18|2428.25|2428.25|2428.18|2428.18|0
1648024190000|2022-03-23 08:29:50|2428.06|2428.06|2427.7|2427.7|2428.06|2428.06|2427.62|2427.62|0
1648024200000|2022-03-23 08:30:00|2427.76|2427.76|2427.74|2427.74|2427.76|2427.76|2427.34|2427.34|0
1648024210000|2022-03-23 08:30:10|2427.81|2427.81|2427.88|2427.88|2427.88|2427.88|2427.81|2427.81|0
1648024220000|2022-03-23 08:30:20|2427.82|2427.82|2427.82|2427.82|2427.82|2427.82|2427.82|2427.82|0
1648024250000|2022-03-23 08:30:50|2427.72|2427.72|2427.72|2427.72|2427.72|2427.72|2427.72|2427.72|0
1648024270000|2022-03-23 08:31:10|2427.26|2427.26|2427.04|2427.04|2427.26|2427.26|2427.04|2427.04|0
1648024280000|2022-03-23 08:31:20|2427.27|2427.27|2427.27|2427.27|2427.27|2427.27|2427.27|2427.27|0
1648024300000|2022-03-23 08:31:40|2427.51|2427.51|2427.68|2427.68|2427.68|2427.68|2427.51|2427.51|0
1648024330000|2022-03-23 08:32:10|2428.06|2428.06|2428.88|2428.88|2428.88|2428.88|2428.06|2428.06|0
1648024360000|2022-03-23 08:32:40|2429.41|2429.41|2429.49|2429.49|2429.49|2429.49|2429.26|2429.26|0
1648024370000|2022-03-23 08:32:50|2429.41|2429.41|2429.06|2429.06|2429.49|2429.49|2429.06|2429.06|0
1648024380000|2022-03-23 08:33:00|2428.85|2428.85|2428.85|2428.85|2428.85|2428.85|2428.85|2428.85|0
1648024390000|2022-03-23 08:33:10|2428.59|2428.59|2428.25|2428.25|2428.59|2428.59|2428.06|2428.06|0
1648024410000|2022-03-23 08:33:30|2428.63|2428.63|2428.63|2428.63|2428.63|2428.63|2428.63|2428.63|0
1648024420000|2022-03-23 08:33:40|2428.5|2428.5|2429.12|2429.12|2429.12|2429.12|2428.36|2428.36|0
1648024430000|2022-03-23 08:33:50|2429.2|2429.2|2429.07|2429.07|2429.2|2429.2|2429.07|2429.07|0
1648024450000|2022-03-23 08:34:10|2428.84|2428.84|2429.09|2429.09|2429.09|2429.09|2428.84|2428.84|0
1648024460000|2022-03-23 08:34:20|2428.97|2428.97|2429.12|2429.12|2429.25|2429.25|2428.97|2428.97|0
1648024470000|2022-03-23 08:34:30|2428.51|2428.51|2428.15|2428.15|2428.51|2428.51|2428.15|2428.15|0
1648024480000|2022-03-23 08:34:40|2428.21|2428.21|2428.21|2428.21|2428.21|2428.21|2428.15|2428.15|0
1648024490000|2022-03-23 08:34:50|2427.6|2427.6|2427.13|2427.13|2427.6|2427.6|2427.13|2427.13|0
1648024500000|2022-03-23 08:35:00|2427.09|2427.09|2427.09|2427.09|2427.09|2427.09|2427.09|2427.09|0
1648024510000|2022-03-23 08:35:10|2426.86|2426.86|2427.04|2427.04|2427.04|2427.04|2426.86|2426.86|0
1648024540000|2022-03-23 08:35:40|2427.27|2427.27|2427.27|2427.27|2427.27|2427.27|2427.27|2427.27|0
1648024560000|2022-03-23 08:36:00|2427.2|2427.2|2427.34|2427.34|2427.34|2427.34|2427.2|2427.2|0
1648024570000|2022-03-23 08:36:10|2427.1|2427.1|2427.22|2427.22|2427.22|2427.22|2427.1|2427.1|0
1648024590000|2022-03-23 08:36:30|2427.19|2427.19|2427.06|2427.06|2427.19|2427.19|2426.71|2426.71|0
1648024610000|2022-03-23 08:36:50|2426.58|2426.58|2426.51|2426.51|2426.58|2426.58|2426.51|2426.51|0
1648024620000|2022-03-23 08:37:00|2426.63|2426.63|2428.28|2428.28|2428.28|2428.28|2426.63|2426.63|0
1648024630000|2022-03-23 08:37:10|2429.23|2429.23|2429.37|2429.37|2429.37|2429.37|2429.23|2429.23|0
1648024640000|2022-03-23 08:37:20|2429.43|2429.43|2429.69|2429.69|2429.69|2429.69|2429.43|2429.43|0
1648024650000|2022-03-23 08:37:30|2430.07|2430.07|2430.74|2430.74|2430.74|2430.74|2430.07|2430.07|0
1648024660000|2022-03-23 08:37:40|2430.9|2430.9|2430.9|2430.9|2430.9|2430.9|2430.9|2430.9|0
1648024670000|2022-03-23 08:37:50|2431.35|2431.35|2430.96|2430.96|2431.35|2431.35|2430.96|2430.96|0
1648024680000|2022-03-23 08:38:00|2430.88|2430.88|2430.88|2430.88|2430.88|2430.88|2430.88|2430.88|0
1648024690000|2022-03-23 08:38:10|2431.04|2431.04|2431.25|2431.25|2431.25|2431.25|2431.04|2431.04|0
1648024700000|2022-03-23 08:38:20|2431.9|2431.9|2431.9|2431.9|2431.9|2431.9|2431.9|2431.9|0
1648024710000|2022-03-23 08:38:30|2432.18|2432.18|2432.18|2432.18|2432.18|2432.18|2432.18|2432.18|0
1648024720000|2022-03-23 08:38:40|2432.34|2432.34|2432.34|2432.34|2432.34|2432.34|2432.34|2432.34|0
1648024730000|2022-03-23 08:38:50|2432.41|2432.41|2432.41|2432.41|2432.41|2432.41|2432.41|2432.41|0
1648024740000|2022-03-23 08:39:00|2432.67|2432.67|2432.7|2432.7|2432.7|2432.7|2432.67|2432.67|0
1648024750000|2022-03-23 08:39:10|2432.67|2432.67|2432.67|2432.67|2432.67|2432.67|2432.67|2432.67|0
1648024770000|2022-03-23 08:39:30|2432.99|2432.99|2433.3|2433.3|2433.3|2433.3|2432.99|2432.99|0
1648024780000|2022-03-23 08:39:40|2433.43|2433.43|2433.54|2433.54|2433.54|2433.54|2433.43|2433.43|0
1648024790000|2022-03-23 08:39:50|2433.62|2433.62|2433.82|2433.82|2434.03|2434.03|2433.62|2433.62|0
1648024800000|2022-03-23 08:40:00|2433.88|2433.88|2434.15|2434.15|2434.15|2434.15|2433.88|2433.88|0
1648024810000|2022-03-23 08:40:10|2434.41|2434.41|2434.41|2434.41|2434.41|2434.41|2434.41|2434.41|0
1648024830000|2022-03-23 08:40:30|2434.8|2434.8|2434.97|2434.97|2435.14|2435.14|2434.8|2434.8|0
1648024840000|2022-03-23 08:40:40|2434.91|2434.91|2434.85|2434.85|2434.91|2434.91|2434.85|2434.85|0
1648024850000|2022-03-23 08:40:50|2435|2435|2435.83|2435.83|2435.83|2435.83|2435|2435|0
1648024860000|2022-03-23 08:41:00|2435.9|2435.9|2435.9|2435.9|2435.9|2435.9|2435.9|2435.9|0
1648024870000|2022-03-23 08:41:10|2435.97|2435.97|2436.3|2436.3|2436.3|2436.3|2435.97|2435.97|0
1648024890000|2022-03-23 08:41:30|2436.55|2436.55|2436.17|2436.17|2436.55|2436.55|2436.17|2436.17|0
1648024910000|2022-03-23 08:41:50|2436.05|2436.05|2435.33|2435.33|2436.05|2436.05|2435.33|2435.33|0
1648024920000|2022-03-23 08:42:00|2435.56|2435.56|2436.06|2436.06|2436.06|2436.06|2435.56|2435.56|0
1648024930000|2022-03-23 08:42:10|2436.21|2436.21|2436.28|2436.28|2436.28|2436.28|2436.21|2436.21|0
1648024940000|2022-03-23 08:42:20|2436.17|2436.17|2436.28|2436.28|2436.28|2436.28|2436.17|2436.17|0
1648024950000|2022-03-23 08:42:30|2436.07|2436.07|2436.07|2436.07|2436.07|2436.07|2436.07|2436.07|0
1648024960000|2022-03-23 08:42:40|2435.87|2435.87|2435.87|2435.87|2435.87|2435.87|2435.87|2435.87|0
1648024980000|2022-03-23 08:43:00|2435.55|2435.55|2435.55|2435.55|2435.55|2435.55|2435.55|2435.55|0
1648025000000|2022-03-23 08:43:20|2435.3|2435.3|2435.3|2435.3|2435.3|2435.3|2435.3|2435.3|0
1648025010000|2022-03-23 08:43:30|2435.37|2435.37|2435.37|2435.37|2435.37|2435.37|2435.37|2435.37|0
1648025030000|2022-03-23 08:43:50|2435.76|2435.76|2435.35|2435.35|2435.76|2435.76|2435.35|2435.35|0
1648025040000|2022-03-23 08:44:00|2435.46|2435.46|2435.4|2435.4|2435.52|2435.52|2435.4|2435.4|0
1648025050000|2022-03-23 08:44:10|2435.72|2435.72|2435.72|2435.72|2435.72|2435.72|2435.72|2435.72|0
1648025060000|2022-03-23 08:44:20|2435.86|2435.86|2435.76|2435.76|2435.86|2435.86|2435.63|2435.63|0
1648025070000|2022-03-23 08:44:30|2435.82|2435.82|2435.75|2435.75|2435.82|2435.82|2435.75|2435.75|0
1648025080000|2022-03-23 08:44:40|2435.79|2435.79|2435.79|2435.79|2435.79|2435.79|2435.79|2435.79|0
1648025090000|2022-03-23 08:44:50|2436.05|2436.05|2437.11|2437.11|2437.11|2437.11|2436.05|2436.05|0
1648025100000|2022-03-23 08:45:00|2437.04|2437.04|2437.21|2437.21|2437.29|2437.29|2437.04|2437.04|0
1648025130000|2022-03-23 08:45:30|2437.29|2437.29|2437.29|2437.29|2437.29|2437.29|2437.29|2437.29|0
1648025140000|2022-03-23 08:45:40|2437.81|2437.81|2437.81|2437.81|2437.81|2437.81|2437.81|2437.81|0
1648025160000|2022-03-23 08:46:00|2437.87|2437.87|2437.87|2437.87|2437.87|2437.87|2437.87|2437.87|0
1648025170000|2022-03-23 08:46:10|2437.8|2437.8|2437.8|2437.8|2437.8|2437.8|2437.8|2437.8|0
1648025180000|2022-03-23 08:46:20|2437.58|2437.58|2437.23|2437.23|2437.58|2437.58|2437.23|2437.23|0
1648025190000|2022-03-23 08:46:30|2437.51|2437.51|2437.51|2437.51|2437.51|2437.51|2437.51|2437.51|0
1648025200000|2022-03-23 08:46:40|2437.25|2437.25|2437.49|2437.49|2437.49|2437.49|2437.25|2437.25|0
1648025210000|2022-03-23 08:46:50|2437.62|2437.62|2437.4|2437.4|2437.62|2437.62|2437.4|2437.4|0
1648025220000|2022-03-23 08:47:00|2437.71|2437.71|2437.71|2437.71|2437.71|2437.71|2437.71|2437.71|0
1648025230000|2022-03-23 08:47:10|2437.99|2437.99|2437.99|2437.99|2437.99|2437.99|2437.99|2437.99|0
1648025260000|2022-03-23 08:47:40|2437.87|2437.87|2437.87|2437.87|2437.87|2437.87|2437.87|2437.87|0
1648025270000|2022-03-23 08:47:50|2438.13|2438.13|2438.26|2438.26|2438.26|2438.26|2438.13|2438.13|0
1648025280000|2022-03-23 08:48:00|2438.34|2438.34|2439.08|2439.08|2439.08|2439.08|2438.34|2438.34|0
1648025290000|2022-03-23 08:48:10|2439.2|2439.2|2439.2|2439.2|2439.2|2439.2|2439.2|2439.2|0
1648025320000|2022-03-23 08:48:40|2439.32|2439.32|2439.43|2439.43|2439.43|2439.43|2439.32|2439.32|0
1648025330000|2022-03-23 08:48:50|2439.67|2439.67|2439.67|2439.67|2439.67|2439.67|2439.67|2439.67|0
1648025340000|2022-03-23 08:49:00|2439.51|2439.51|2439.59|2439.59|2439.59|2439.59|2439.51|2439.51|0
1648025360000|2022-03-23 08:49:20|2439.73|2439.73|2439.73|2439.73|2439.73|2439.73|2439.73|2439.73|0
1648025370000|2022-03-23 08:49:30|2439.99|2439.99|2439.91|2439.91|2440.12|2440.12|2439.91|2439.91|0
1648025380000|2022-03-23 08:49:40|2439.78|2439.78|2439.78|2439.78|2439.78|2439.78|2439.78|2439.78|0
1648025390000|2022-03-23 08:49:50|2439.94|2439.94|2440.26|2440.26|2440.26|2440.26|2439.94|2439.94|0
1648025400000|2022-03-23 08:50:00|2440.49|2440.49|2439.85|2439.85|2440.49|2440.49|2439.85|2439.85|0
1648025420000|2022-03-23 08:50:20|2439.79|2439.79|2440.14|2440.14|2440.14|2440.14|2439.79|2439.79|0
1648025450000|2022-03-23 08:50:50|2439.68|2439.68|2439.68|2439.68|2439.68|2439.68|2439.68|2439.68|0
1648025460000|2022-03-23 08:51:00|2439.52|2439.52|2439.68|2439.68|2439.68|2439.68|2439.52|2439.52|0
1648025490000|2022-03-23 08:51:30|2439.55|2439.55|2439.42|2439.42|2439.55|2439.55|2439.42|2439.42|0
1648025500000|2022-03-23 08:51:40|2439.24|2439.24|2439.02|2439.02|2439.24|2439.24|2439.02|2439.02|0
1648025510000|2022-03-23 08:51:50|2439.1|2439.1|2439.1|2439.1|2439.1|2439.1|2439.1|2439.1|0
1648025550000|2022-03-23 08:52:30|2438.84|2438.84|2438.84|2438.84|2438.84|2438.84|2438.84|2438.84|0
1648025560000|2022-03-23 08:52:40|2438.78|2438.78|2438.86|2438.86|2438.86|2438.86|2438.78|2438.78|0
1648025600000|2022-03-23 08:53:20|2439.07|2439.07|2439.07|2439.07|2439.07|2439.07|2439.07|2439.07|0
1648025610000|2022-03-23 08:53:30|2438.94|2438.94|2438.56|2438.56|2438.94|2438.94|2438.56|2438.56|0
1648025620000|2022-03-23 08:53:40|2438.31|2438.31|2438.18|2438.18|2438.31|2438.31|2438.18|2438.18|0
1648025630000|2022-03-23 08:53:50|2438.31|2438.31|2438.05|2438.05|2438.31|2438.31|2438.05|2438.05|0
1648025660000|2022-03-23 08:54:20|2438.19|2438.19|2438.47|2438.47|2438.47|2438.47|2438.19|2438.19|0
1648025680000|2022-03-23 08:54:40|2438.31|2438.31|2438.31|2438.31|2438.31|2438.31|2438.31|2438.31|0
1648025690000|2022-03-23 08:54:50|2438.18|2438.18|2438.33|2438.33|2438.33|2438.33|2438.18|2438.18|0
1648025700000|2022-03-23 08:55:00|2437.98|2437.98|2438.05|2438.05|2438.05|2438.05|2437.98|2437.98|0
1648025710000|2022-03-23 08:55:10|2438.17|2438.17|2438.02|2438.02|2438.17|2438.17|2438.02|2438.02|0
1648025720000|2022-03-23 08:55:20|2437.87|2437.87|2437.58|2437.58|2437.87|2437.87|2437.58|2437.58|0
1648025750000|2022-03-23 08:55:50|2437.77|2437.77|2437.67|2437.67|2437.83|2437.83|2437.67|2437.67|0
1648025770000|2022-03-23 08:56:10|2437.49|2437.49|2438.44|2438.44|2438.44|2438.44|2437.49|2437.49|0
1648025790000|2022-03-23 08:56:30|2438.69|2438.69|2438.69|2438.69|2438.69|2438.69|2438.69|2438.69|0
1648025800000|2022-03-23 08:56:40|2439.08|2439.08|2441.18|2441.18|2441.18|2441.18|2439.08|2439.08|0
1648025810000|2022-03-23 08:56:50|2441.69|2441.69|2442.11|2442.11|2442.11|2442.11|2441.44|2441.44|0
1648025820000|2022-03-23 08:57:00|2442.24|2442.24|2442.24|2442.24|2442.24|2442.24|2442.24|2442.24|0
1648025830000|2022-03-23 08:57:10|2441.85|2441.85|2440.95|2440.95|2441.85|2441.85|2440.95|2440.95|0
1648025840000|2022-03-23 08:57:20|2440.82|2440.82|2441.08|2441.08|2441.08|2441.08|2440.82|2440.82|0
1648025850000|2022-03-23 08:57:30|2440.95|2440.95|2440.95|2440.95|2440.95|2440.95|2440.95|2440.95|0
1648025860000|2022-03-23 08:57:40|2440.84|2440.84|2441.03|2441.03|2441.22|2441.22|2440.84|2440.84|0
1648025890000|2022-03-23 08:58:10|2440.9|2440.9|2440.85|2440.85|2440.97|2440.97|2440.85|2440.85|0
1648025900000|2022-03-23 08:58:20|2440.71|2440.71|2440.52|2440.52|2440.71|2440.71|2440.45|2440.45|0
1648025910000|2022-03-23 08:58:30|2439.74|2439.74|2439.74|2439.74|2439.74|2439.74|2439.74|2439.74|0
1648025920000|2022-03-23 08:58:40|2439.66|2439.66|2439.66|2439.66|2439.66|2439.66|2439.66|2439.66|0
1648025930000|2022-03-23 08:58:50|2439.53|2439.53|2439.53|2439.53|2439.53|2439.53|2439.53|2439.53|0
1648025940000|2022-03-23 08:59:00|2439.77|2439.77|2439.4|2439.4|2439.77|2439.77|2439.4|2439.4|0
1648025950000|2022-03-23 08:59:10|2439.34|2439.34|2439.34|2439.34|2439.34|2439.34|2439.34|2439.34|0
1648025970000|2022-03-23 08:59:30|2439.21|2439.21|2439.21|2439.21|2439.21|2439.21|2439.21|2439.21|0
1648026000000|2022-03-23 09:00:00|2438.82|2438.82|2438.56|2438.56|2438.82|2438.82|2438.56|2438.56|0
1648026010000|2022-03-23 09:00:10|2438.53|2438.53|2438.53|2438.53|2438.53|2438.53|2438.53|2438.53|0
1648026020000|2022-03-23 09:00:20|2438.42|2438.42|2438.42|2438.42|2438.42|2438.42|2438.42|2438.42|0
1648026030000|2022-03-23 09:00:30|2438.8|2438.8|2438.93|2438.93|2438.93|2438.93|2438.67|2438.67|0
1648026040000|2022-03-23 09:00:40|2438.99|2438.99|2438.95|2438.95|2439.07|2439.07|2438.95|2438.95|0
1648026050000|2022-03-23 09:00:50|2438.82|2438.82|2438.76|2438.76|2438.82|2438.82|2438.76|2438.76|0
1648026060000|2022-03-23 09:01:00|2439.02|2439.02|2438.7|2438.7|2439.02|2439.02|2438.7|2438.7|0
1648026080000|2022-03-23 09:01:20|2438.51|2438.51|2438.51|2438.51|2438.51|2438.51|2438.51|2438.51|0
1648026090000|2022-03-23 09:01:30|2438.57|2438.57|2438.64|2438.64|2438.64|2438.64|2438.57|2438.57|0
1648026100000|2022-03-23 09:01:40|2438.55|2438.55|2438.55|2438.55|2438.55|2438.55|2438.55|2438.55|0
1648026110000|2022-03-23 09:01:50|2438.64|2438.64|2438.64|2438.64|2438.64|2438.64|2438.64|2438.64|0
1648026120000|2022-03-23 09:02:00|2438.79|2438.79|2438.66|2438.66|2438.79|2438.79|2438.66|2438.66|0
1648026130000|2022-03-23 09:02:10|2438.53|2438.53|2438.39|2438.39|2438.53|2438.53|2438.27|2438.27|0
1648026140000|2022-03-23 09:02:20|2438.51|2438.51|2438.26|2438.26|2438.51|2438.51|2438.26|2438.26|0
1648026160000|2022-03-23 09:02:40|2438.1|2438.1|2438.06|2438.06|2438.1|2438.1|2438.06|2438.06|0
1648026170000|2022-03-23 09:02:50|2437.9|2437.9|2437.4|2437.4|2437.9|2437.9|2437.35|2437.35|0
1648026180000|2022-03-23 09:03:00|2437.11|2437.11|2436.32|2436.32|2437.11|2437.11|2436.13|2436.13|0
1648026190000|2022-03-23 09:03:10|2436.2|2436.2|2436.07|2436.07|2436.2|2436.2|2436.07|2436.07|0
1648026210000|2022-03-23 09:03:30|2436.87|2436.87|2438.98|2438.98|2438.98|2438.98|2436.87|2436.87|0
1648026220000|2022-03-23 09:03:40|2439.11|2439.11|2439.72|2439.72|2439.72|2439.72|2438.98|2438.98|0
1648026240000|2022-03-23 09:04:00|2439.79|2439.79|2439.79|2439.79|2439.79|2439.79|2439.79|2439.79|0
1648026250000|2022-03-23 09:04:10|2440.01|2440.01|2440.29|2440.29|2440.29|2440.29|2440.01|2440.01|0
1648026260000|2022-03-23 09:04:20|2440.36|2440.36|2440.36|2440.36|2440.36|2440.36|2440.36|2440.36|0
1648026280000|2022-03-23 09:04:40|2440.87|2440.87|2440.87|2440.87|2440.87|2440.87|2440.87|2440.87|0
1648026290000|2022-03-23 09:04:50|2441.01|2441.01|2441.07|2441.07|2441.14|2441.14|2441.01|2441.01|0
1648026310000|2022-03-23 09:05:10|2441.42|2441.42|2442.59|2442.59|2442.59|2442.59|2441.42|2441.42|0
1648026330000|2022-03-23 09:05:30|2442.72|2442.72|2442.72|2442.72|2442.72|2442.72|2442.72|2442.72|0
1648026340000|2022-03-23 09:05:40|2442.64|2442.64|2442.64|2442.64|2442.64|2442.64|2442.64|2442.64|0
1648026350000|2022-03-23 09:05:50|2442.7|2442.7|2442.7|2442.7|2442.7|2442.7|2442.7|2442.7|0
1648026360000|2022-03-23 09:06:00|2442.85|2442.85|2442.53|2442.53|2442.85|2442.85|2442.53|2442.53|0
1648026370000|2022-03-23 09:06:10|2442.4|2442.4|2443.2|2443.2|2443.2|2443.2|2442.4|2442.4|0
1648026380000|2022-03-23 09:06:20|2442.88|2442.88|2442.88|2442.88|2442.88|2442.88|2442.88|2442.88|0
1648026390000|2022-03-23 09:06:30|2442.62|2442.62|2442.62|2442.62|2442.62|2442.62|2442.62|2442.62|0
1648026400000|2022-03-23 09:06:40|2442.75|2442.75|2442.75|2442.75|2442.75|2442.75|2442.75|2442.75|0
1648026420000|2022-03-23 09:07:00|2442.35|2442.35|2442.28|2442.28|2442.35|2442.35|2442.2|2442.2|0
1648026430000|2022-03-23 09:07:10|2442.14|2442.14|2442.21|2442.21|2442.21|2442.21|2442.14|2442.14|0
1648026440000|2022-03-23 09:07:20|2442.05|2442.05|2442.05|2442.05|2442.05|2442.05|2442.05|2442.05|0
1648026500000|2022-03-23 09:08:20|2442.29|2442.29|2442.29|2442.29|2442.29|2442.29|2442.29|2442.29|0
1648026510000|2022-03-23 09:08:30|2442.52|2442.52|2442.52|2442.52|2442.52|2442.52|2442.52|2442.52|0
1648026540000|2022-03-23 09:09:00|2442.36|2442.36|2442.36|2442.36|2442.36|2442.36|2442.36|2442.36|0
1648026550000|2022-03-23 09:09:10|2442.88|2442.88|2443.14|2443.14|2443.14|2443.14|2442.62|2442.62|0
1648026560000|2022-03-23 09:09:20|2443.39|2443.39|2443.74|2443.74|2443.79|2443.79|2443.39|2443.39|0
1648026570000|2022-03-23 09:09:30|2443.81|2443.81|2443.81|2443.81|2443.81|2443.81|2443.81|2443.81|0
1648026580000|2022-03-23 09:09:40|2443.7|2443.7|2443.7|2443.7|2443.7|2443.7|2443.7|2443.7|0
1648026590000|2022-03-23 09:09:50|2443.82|2443.82|2443.82|2443.82|2443.82|2443.82|2443.82|2443.82|0
1648026610000|2022-03-23 09:10:10|2443.93|2443.93|2443.78|2443.78|2443.93|2443.93|2443.65|2443.65|0
1648026630000|2022-03-23 09:10:30|2443.66|2443.66|2444.04|2444.04|2444.04|2444.04|2443.66|2443.66|0
1648026650000|2022-03-23 09:10:50|2443.6|2443.6|2443.92|2443.92|2443.92|2443.92|2443.6|2443.6|0
1648026680000|2022-03-23 09:11:20|2443.86|2443.86|2443.8|2443.8|2443.86|2443.86|2443.8|2443.8|0
1648026690000|2022-03-23 09:11:30|2443.96|2443.96|2443.8|2443.8|2443.96|2443.96|2443.65|2443.65|0
1648026710000|2022-03-23 09:11:50|2443.54|2443.54|2443.54|2443.54|2443.54|2443.54|2443.54|2443.54|0
1648026720000|2022-03-23 09:12:00|2443.6|2443.6|2443.6|2443.6|2443.6|2443.6|2443.6|2443.6|0
1648026740000|2022-03-23 09:12:20|2443.86|2443.86|2444.63|2444.63|2444.63|2444.63|2443.86|2443.86|0
1648026750000|2022-03-23 09:12:30|2444.76|2444.76|2444.89|2444.89|2444.89|2444.89|2444.76|2444.76|0
1648026760000|2022-03-23 09:12:40|2445.12|2445.12|2445.12|2445.12|2445.12|2445.12|2445.12|2445.12|0
1648026780000|2022-03-23 09:13:00|2445.05|2445.05|2445.05|2445.05|2445.05|2445.05|2445.05|2445.05|0
1648026790000|2022-03-23 09:13:10|2444.79|2444.79|2444.57|2444.57|2444.79|2444.79|2444.57|2444.57|0
1648026800000|2022-03-23 09:13:20|2444.93|2444.93|2444.82|2444.82|2444.93|2444.93|2444.82|2444.82|0
1648026810000|2022-03-23 09:13:30|2445.33|2445.33|2445.33|2445.33|2445.33|2445.33|2445.33|2445.33|0
1648026820000|2022-03-23 09:13:40|2445.21|2445.21|2445.15|2445.15|2445.39|2445.39|2445.15|2445.15|0
1648026850000|2022-03-23 09:14:10|2445.44|2445.44|2445.91|2445.91|2445.91|2445.91|2445.44|2445.44|0
1648026860000|2022-03-23 09:14:20|2446.04|2446.04|2446.04|2446.04|2446.04|2446.04|2446.04|2446.04|0
1648026870000|2022-03-23 09:14:30|2446.55|2446.55|2446.78|2446.78|2446.78|2446.78|2446.55|2446.55|0
1648026880000|2022-03-23 09:14:40|2446.62|2446.62|2446.62|2446.62|2446.62|2446.62|2446.62|2446.62|0
1648026890000|2022-03-23 09:14:50|2446.55|2446.55|2446.07|2446.07|2446.55|2446.55|2446.07|2446.07|0
1648026900000|2022-03-23 09:15:00|2446.15|2446.15|2446.15|2446.15|2446.15|2446.15|2446.15|2446.15|0
1648026910000|2022-03-23 09:15:10|2446.02|2446.02|2444.88|2444.88|2446.02|2446.02|2444.64|2444.64|0
1648026950000|2022-03-23 09:15:50|2445.19|2445.19|2445.35|2445.35|2445.35|2445.35|2445.19|2445.19|0
1648026960000|2022-03-23 09:16:00|2445.86|2445.86|2445.86|2445.86|2445.86|2445.86|2445.86|2445.86|0
1648026970000|2022-03-23 09:16:10|2445.81|2445.81|2445.81|2445.81|2445.81|2445.81|2445.81|2445.81|0
1648026990000|2022-03-23 09:16:30|2445.44|2445.44|2445.09|2445.09|2445.6|2445.6|2445.09|2445.09|0
1648027000000|2022-03-23 09:16:40|2445.57|2445.57|2445.57|2445.57|2445.57|2445.57|2445.57|2445.57|0
1648027020000|2022-03-23 09:17:00|2445.58|2445.58|2445.74|2445.74|2445.74|2445.74|2445.58|2445.58|0
1648027040000|2022-03-23 09:17:20|2444.2|2444.2|2444.37|2444.37|2444.37|2444.37|2444.2|2444.2|0
1648027050000|2022-03-23 09:17:30|2444.23|2444.23|2444.01|2444.01|2444.23|2444.23|2444.01|2444.01|0
1648027060000|2022-03-23 09:17:40|2443.87|2443.87|2444.01|2444.01|2444.01|2444.01|2443.87|2443.87|0
1648027070000|2022-03-23 09:17:50|2443.94|2443.94|2443.94|2443.94|2443.94|2443.94|2443.94|2443.94|0
1648027080000|2022-03-23 09:18:00|2444.05|2444.05|2444.05|2444.05|2444.05|2444.05|2444.05|2444.05|0
1648027090000|2022-03-23 09:18:10|2444.37|2444.37|2444.46|2444.46|2444.46|2444.46|2444.3|2444.3|0
1648027100000|2022-03-23 09:18:20|2444.53|2444.53|2443.52|2443.52|2444.53|2444.53|2443.52|2443.52|0
1648027110000|2022-03-23 09:18:30|2443.44|2443.44|2442.3|2442.3|2443.44|2443.44|2442.3|2442.3|0
1648027120000|2022-03-23 09:18:40|2442.36|2442.36|2443.26|2443.26|2443.26|2443.26|2442.36|2442.36|0
1648027130000|2022-03-23 09:18:50|2443.39|2443.39|2443.39|2443.39|2443.39|2443.39|2443.39|2443.39|0
1648027140000|2022-03-23 09:19:00|2443.43|2443.43|2443.54|2443.54|2443.54|2443.54|2443.23|2443.23|0
1648027150000|2022-03-23 09:19:10|2443.48|2443.48|2443.48|2443.48|2443.48|2443.48|2443.48|2443.48|0
1648027160000|2022-03-23 09:19:20|2443.43|2443.43|2443.43|2443.43|2443.43|2443.43|2443.43|2443.43|0
1648027170000|2022-03-23 09:19:30|2442.78|2442.78|2442.94|2442.94|2442.94|2442.94|2442.78|2442.78|0
1648027180000|2022-03-23 09:19:40|2442.87|2442.87|2442.87|2442.87|2442.87|2442.87|2442.87|2442.87|0
1648027190000|2022-03-23 09:19:50|2442.72|2442.72|2442.72|2442.72|2442.72|2442.72|2442.65|2442.65|0
1648027200000|2022-03-23 09:20:00|2442.4|2442.4|2442.4|2442.4|2442.4|2442.4|2442.09|2442.09|0
1648027210000|2022-03-23 09:20:10|2442.34|2442.34|2442.1|2442.1|2442.34|2442.34|2442.1|2442.1|0
1648027220000|2022-03-23 09:20:20|2441.33|2441.33|2441.33|2441.33|2441.33|2441.33|2441.33|2441.33|0
1648027230000|2022-03-23 09:20:30|2441.29|2441.29|2441.29|2441.29|2441.29|2441.29|2441.29|2441.29|0
1648027240000|2022-03-23 09:20:40|2441.66|2441.66|2442|2442|2442|2442|2441.66|2441.66|0
1648027250000|2022-03-23 09:20:50|2441.82|2441.82|2441.58|2441.58|2441.82|2441.82|2441.58|2441.58|0
1648027260000|2022-03-23 09:21:00|2440.79|2440.79|2441.11|2441.11|2441.11|2441.11|2440.79|2440.79|0
1648027270000|2022-03-23 09:21:10|2440.79|2440.79|2441.46|2441.46|2441.46|2441.46|2440.79|2440.79|0
1648027280000|2022-03-23 09:21:20|2441.33|2441.33|2441.33|2441.33|2441.33|2441.33|2441.33|2441.33|0
1648027300000|2022-03-23 09:21:40|2441.08|2441.08|2441.08|2441.08|2441.08|2441.08|2441.08|2441.08|0
1648027310000|2022-03-23 09:21:50|2440.87|2440.87|2440.87|2440.87|2440.87|2440.87|2440.87|2440.87|0
1648027330000|2022-03-23 09:22:10|2440.9|2440.9|2440.86|2440.86|2440.9|2440.9|2440.83|2440.83|0
1648027340000|2022-03-23 09:22:20|2440.79|2440.79|2439.76|2439.76|2440.79|2440.79|2439.76|2439.76|0
1648027350000|2022-03-23 09:22:30|2439.63|2439.63|2439.76|2439.76|2439.89|2439.89|2439.63|2439.63|0
1648027360000|2022-03-23 09:22:40|2439.7|2439.7|2439.7|2439.7|2439.7|2439.7|2439.7|2439.7|0
1648027370000|2022-03-23 09:22:50|2439.81|2439.81|2439.37|2439.37|2439.81|2439.81|2439.31|2439.31|0
1648027390000|2022-03-23 09:23:10|2439.29|2439.29|2439.29|2439.29|2439.29|2439.29|2439.29|2439.29|0
1648027400000|2022-03-23 09:23:20|2439.23|2439.23|2438.91|2438.91|2439.23|2439.23|2438.91|2438.91|0
1648027410000|2022-03-23 09:23:30|2438.75|2438.75|2438.75|2438.75|2438.75|2438.75|2438.75|2438.75|0
1648027420000|2022-03-23 09:23:40|2439.14|2439.14|2439.14|2439.14|2439.14|2439.14|2439.14|2439.14|0
1648027430000|2022-03-23 09:23:50|2439.39|2439.39|2439.39|2439.39|2439.39|2439.39|2439.39|2439.39|0
1648027440000|2022-03-23 09:24:00|2439.51|2439.51|2439.39|2439.39|2439.51|2439.51|2439.39|2439.39|0
1648027450000|2022-03-23 09:24:10|2439.07|2439.07|2439.07|2439.07|2439.07|2439.07|2439.07|2439.07|0
1648027460000|2022-03-23 09:24:20|2439.46|2439.46|2439.2|2439.2|2439.59|2439.59|2439.2|2439.2|0
1648027470000|2022-03-23 09:24:30|2439.07|2439.07|2438.7|2438.7|2439.07|2439.07|2438.7|2438.7|0
1648027480000|2022-03-23 09:24:40|2438.93|2438.93|2439.19|2439.19|2439.19|2439.19|2438.93|2438.93|0
1648027490000|2022-03-23 09:24:50|2439.02|2439.02|2439.02|2439.02|2439.02|2439.02|2439.02|2439.02|0
1648027500000|2022-03-23 09:25:00|2438.9|2438.9|2438.9|2438.9|2438.9|2438.9|2438.9|2438.9|0
1648027510000|2022-03-23 09:25:10|2438.78|2438.78|2438.72|2438.72|2438.78|2438.78|2438.72|2438.72|0
1648027550000|2022-03-23 09:25:50|2438.84|2438.84|2439.35|2439.35|2439.49|2439.49|2438.84|2438.84|0
1648027570000|2022-03-23 09:26:10|2439.48|2439.48|2438.92|2438.92|2439.48|2439.48|2438.92|2438.92|0
1648027580000|2022-03-23 09:26:20|2438.54|2438.54|2438.57|2438.57|2438.57|2438.57|2438.54|2438.54|0
1648027590000|2022-03-23 09:26:30|2438.44|2438.44|2438.31|2438.31|2438.44|2438.44|2438.31|2438.31|0
1648027610000|2022-03-23 09:26:50|2438.2|2438.2|2438.2|2438.2|2438.2|2438.2|2438.2|2438.2|0
1648027630000|2022-03-23 09:27:10|2438.08|2438.08|2438.08|2438.08|2438.08|2438.08|2438.08|2438.08|0
1648027640000|2022-03-23 09:27:20|2438|2438|2438|2438|2438|2438|2438|2438|0
1648027650000|2022-03-23 09:27:30|2437.87|2437.87|2437.87|2437.87|2437.87|2437.87|2437.87|2437.87|0
1648027660000|2022-03-23 09:27:40|2437.8|2437.8|2437.8|2437.8|2437.8|2437.8|2437.8|2437.8|0
1648027670000|2022-03-23 09:27:50|2437.86|2437.86|2437.92|2437.92|2437.92|2437.92|2437.86|2437.86|0
1648027690000|2022-03-23 09:28:10|2438.08|2438.08|2438.08|2438.08|2438.08|2438.08|2438.08|2438.08|0
1648027700000|2022-03-23 09:28:20|2437.69|2437.69|2437.69|2437.69|2437.69|2437.69|2437.69|2437.69|0
1648027710000|2022-03-23 09:28:30|2437.82|2437.82|2437.82|2437.82|2437.82|2437.82|2437.82|2437.82|0
1648027720000|2022-03-23 09:28:40|2437.7|2437.7|2437.58|2437.58|2437.7|2437.7|2437.58|2437.58|0
1648027730000|2022-03-23 09:28:50|2437.66|2437.66|2437.66|2437.66|2437.66|2437.66|2437.66|2437.66|0
1648027740000|2022-03-23 09:29:00|2437.78|2437.78|2437.82|2437.82|2437.89|2437.89|2437.78|2437.78|0
1648027750000|2022-03-23 09:29:10|2437.91|2437.91|2437.99|2437.99|2437.99|2437.99|2437.91|2437.91|0
1648027770000|2022-03-23 09:29:30|2437.86|2437.86|2437.86|2437.86|2437.86|2437.86|2437.86|2437.86|0
1648027790000|2022-03-23 09:29:50|2437.93|2437.93|2437.93|2437.93|2437.93|2437.93|2437.93|2437.93|0
1648027800000|2022-03-23 09:30:00|2437.81|2437.81|2437.26|2437.26|2437.81|2437.81|2437.26|2437.26|0
1648027810000|2022-03-23 09:30:10|2437.33|2437.33|2437.24|2437.24|2437.46|2437.46|2437.24|2437.24|0
1648027820000|2022-03-23 09:30:20|2437.09|2437.09|2437.09|2437.09|2437.09|2437.09|2437.09|2437.09|0
1648027830000|2022-03-23 09:30:30|2437.23|2437.23|2437.02|2437.02|2437.23|2437.23|2436.88|2436.88|0
1648027840000|2022-03-23 09:30:40|2437.16|2437.16|2436.88|2436.88|2437.16|2437.16|2436.88|2436.88|0
1648027870000|2022-03-23 09:31:10|2436.75|2436.75|2436.68|2436.68|2436.75|2436.75|2436.68|2436.68|0
1648027890000|2022-03-23 09:31:30|2436.52|2436.52|2436.16|2436.16|2436.52|2436.52|2436.09|2436.09|0
1648027900000|2022-03-23 09:31:40|2436.42|2436.42|2436.36|2436.36|2436.42|2436.42|2436.36|2436.36|0
1648027910000|2022-03-23 09:31:50|2436.21|2436.21|2436.28|2436.28|2436.28|2436.28|2436.21|2436.21|0
1648027920000|2022-03-23 09:32:00|2436.14|2436.14|2436.14|2436.14|2436.14|2436.14|2436.14|2436.14|0
1648027940000|2022-03-23 09:32:20|2436.11|2436.11|2436.11|2436.11|2436.11|2436.11|2436.11|2436.11|0
1648027950000|2022-03-23 09:32:30|2435.98|2435.98|2435.98|2435.98|2435.98|2435.98|2435.98|2435.98|0
1648027960000|2022-03-23 09:32:40|2435.95|2435.95|2435.95|2435.95|2435.95|2435.95|2435.95|2435.95|0
1648027980000|2022-03-23 09:33:00|2436.02|2436.02|2436.16|2436.16|2436.32|2436.32|2436.02|2436.02|0
1648028000000|2022-03-23 09:33:20|2436.29|2436.29|2436.68|2436.68|2436.68|2436.68|2436.29|2436.29|0
1648028010000|2022-03-23 09:33:30|2436.39|2436.39|2436.39|2436.39|2436.39|2436.39|2436.39|2436.39|0
1648028030000|2022-03-23 09:33:50|2436.65|2436.65|2436.65|2436.65|2436.65|2436.65|2436.65|2436.65|0
1648028040000|2022-03-23 09:34:00|2436.53|2436.53|2436.53|2436.53|2436.53|2436.53|2436.53|2436.53|0
1648028050000|2022-03-23 09:34:10|2436.39|2436.39|2436.62|2436.62|2436.62|2436.62|2436.39|2436.39|0
1648028060000|2022-03-23 09:34:20|2436.49|2436.49|2436.11|2436.11|2436.49|2436.49|2436.11|2436.11|0
1648028110000|2022-03-23 09:35:10|2436.26|2436.26|2436.26|2436.26|2436.26|2436.26|2436.26|2436.26|0
1648028120000|2022-03-23 09:35:20|2435.98|2435.98|2435.82|2435.82|2435.98|2435.98|2435.82|2435.82|0
1648028130000|2022-03-23 09:35:30|2435.34|2435.34|2434.37|2434.37|2435.34|2435.34|2434.37|2434.37|0
1648028140000|2022-03-23 09:35:40|2434.25|2434.25|2433.95|2433.95|2434.25|2434.25|2433.88|2433.88|0
1648028150000|2022-03-23 09:35:50|2433.81|2433.81|2434.15|2434.15|2434.22|2434.22|2433.81|2433.81|0
1648028160000|2022-03-23 09:36:00|2434.08|2434.08|2433.73|2433.73|2434.08|2434.08|2433.58|2433.58|0
1648028180000|2022-03-23 09:36:20|2433.78|2433.78|2433.78|2433.78|2433.78|2433.78|2433.78|2433.78|0
1648028210000|2022-03-23 09:36:50|2434|2434|2433.81|2433.81|2434|2434|2433.81|2433.81|0
1648028230000|2022-03-23 09:37:10|2433.23|2433.23|2431.97|2431.97|2433.23|2433.23|2431.97|2431.97|0
1648028240000|2022-03-23 09:37:20|2431.45|2431.45|2431.95|2431.95|2431.95|2431.95|2431.45|2431.45|0
1648028250000|2022-03-23 09:37:30|2431.82|2431.82|2431.82|2431.82|2431.82|2431.82|2431.82|2431.82|0
1648028260000|2022-03-23 09:37:40|2431.71|2431.71|2431.74|2431.74|2431.74|2431.74|2431.71|2431.71|0
1648028280000|2022-03-23 09:38:00|2431.82|2431.82|2431.82|2431.82|2431.82|2431.82|2431.82|2431.82|0
1648028290000|2022-03-23 09:38:10|2431.43|2431.43|2431.17|2431.17|2431.43|2431.43|2431.17|2431.17|0
1648028310000|2022-03-23 09:38:30|2431.09|2431.09|2431.17|2431.17|2431.17|2431.17|2431.09|2431.09|0
1648028320000|2022-03-23 09:38:40|2430.91|2430.91|2430.84|2430.84|2430.91|2430.91|2430.84|2430.84|0
1648028330000|2022-03-23 09:38:50|2431.47|2431.47|2431.47|2431.47|2431.47|2431.47|2431.47|2431.47|0
1648028360000|2022-03-23 09:39:20|2431.4|2431.4|2431.4|2431.4|2431.4|2431.4|2431.4|2431.4|0
1648028380000|2022-03-23 09:39:40|2431.28|2431.28|2431.28|2431.28|2431.28|2431.28|2431.28|2431.28|0
1648028390000|2022-03-23 09:39:50|2431.51|2431.51|2431.14|2431.14|2431.51|2431.51|2431.14|2431.14|0
1648028400000|2022-03-23 09:40:00|2431.37|2431.37|2431.14|2431.14|2431.37|2431.37|2431.14|2431.14|0
1648028410000|2022-03-23 09:40:10|2430.98|2430.98|2430.32|2430.32|2430.98|2430.98|2430.32|2430.32|0
1648028420000|2022-03-23 09:40:20|2430.08|2430.08|2430.15|2430.15|2430.15|2430.15|2430.08|2430.08|0
1648028440000|2022-03-23 09:40:40|2429.85|2429.85|2430.03|2430.03|2430.03|2430.03|2429.85|2429.85|0
1648028450000|2022-03-23 09:40:50|2429.77|2429.77|2429.25|2429.25|2429.77|2429.77|2429.25|2429.25|0
1648028460000|2022-03-23 09:41:00|2429.46|2429.46|2429.33|2429.33|2429.46|2429.46|2429.33|2429.33|0
1648028470000|2022-03-23 09:41:10|2429.22|2429.22|2429.06|2429.06|2429.22|2429.22|2429.06|2429.06|0
1648028480000|2022-03-23 09:41:20|2429.37|2429.37|2429.45|2429.45|2429.53|2429.53|2429.37|2429.37|0
1648028500000|2022-03-23 09:41:40|2429.31|2429.31|2429.31|2429.31|2429.38|2429.38|2429.31|2429.31|0
1648028510000|2022-03-23 09:41:50|2429.23|2429.23|2429.55|2429.55|2429.55|2429.55|2429.23|2429.23|0
1648028530000|2022-03-23 09:42:10|2429.42|2429.42|2429|2429|2429.42|2429.42|2429|2429|0
1648028540000|2022-03-23 09:42:20|2429.16|2429.16|2429.16|2429.16|2429.16|2429.16|2429.16|2429.16|0
1648028550000|2022-03-23 09:42:30|2428.93|2428.93|2428.93|2428.93|2428.93|2428.93|2428.93|2428.93|0
1648028560000|2022-03-23 09:42:40|2429|2429|2429|2429|2429|2429|2429|2429|0
1648028570000|2022-03-23 09:42:50|2429.14|2429.14|2429.86|2429.86|2430.18|2430.18|2429|2429|0
1648028580000|2022-03-23 09:43:00|2429.98|2429.98|2429.98|2429.98|2429.98|2429.98|2429.98|2429.98|0
1648028610000|2022-03-23 09:43:30|2430.11|2430.11|2430.11|2430.11|2430.11|2430.11|2430.11|2430.11|0
1648028620000|2022-03-23 09:43:40|2430.16|2430.16|2429.97|2429.97|2430.16|2430.16|2429.97|2429.97|0
1648028640000|2022-03-23 09:44:00|2430.45|2430.45|2430.61|2430.61|2430.61|2430.61|2430.45|2430.45|0
1648028650000|2022-03-23 09:44:10|2430.9|2430.9|2430.9|2430.9|2430.9|2430.9|2430.9|2430.9|0
1648028660000|2022-03-23 09:44:20|2430.97|2430.97|2429.75|2429.75|2430.97|2430.97|2429.75|2429.75|0
1648028670000|2022-03-23 09:44:30|2429.87|2429.87|2429.64|2429.64|2429.87|2429.87|2429.64|2429.64|0
1648028680000|2022-03-23 09:44:40|2429.77|2429.77|2429.77|2429.77|2429.77|2429.77|2429.77|2429.77|0
1648028690000|2022-03-23 09:44:50|2429.7|2429.7|2429.7|2429.7|2429.7|2429.7|2429.7|2429.7|0
1648028700000|2022-03-23 09:45:00|2429.22|2429.22|2429.78|2429.78|2429.78|2429.78|2429.15|2429.15|0
1648028720000|2022-03-23 09:45:20|2430.17|2430.17|2430.01|2430.01|2430.17|2430.17|2430.01|2430.01|0
1648028730000|2022-03-23 09:45:30|2429.94|2429.94|2429.86|2429.86|2429.94|2429.94|2429.86|2429.86|0
1648028740000|2022-03-23 09:45:40|2429.63|2429.63|2428.85|2428.85|2429.63|2429.63|2428.72|2428.72|0
1648028750000|2022-03-23 09:45:50|2428.98|2428.98|2428.79|2428.79|2428.98|2428.98|2428.79|2428.79|0
1648028760000|2022-03-23 09:46:00|2428.72|2428.72|2428.01|2428.01|2428.72|2428.72|2428.01|2428.01|0
1648028770000|2022-03-23 09:46:10|2428.15|2428.15|2428.15|2428.15|2428.15|2428.15|2428.15|2428.15|0
1648028780000|2022-03-23 09:46:20|2427.57|2427.57|2426.45|2426.45|2427.85|2427.85|2426.45|2426.45|0
1648028790000|2022-03-23 09:46:30|2426.53|2426.53|2426.8|2426.8|2426.89|2426.89|2426.4|2426.4|0
1648028800000|2022-03-23 09:46:40|2426.68|2426.68|2426.33|2426.33|2426.68|2426.68|2426.33|2426.33|0
1648028810000|2022-03-23 09:46:50|2425.95|2425.95|2425.59|2425.59|2425.95|2425.95|2425.59|2425.59|0
1648028820000|2022-03-23 09:47:00|2425.67|2425.67|2425.67|2425.67|2425.67|2425.67|2425.67|2425.67|0
1648028830000|2022-03-23 09:47:10|2425.59|2425.59|2425.59|2425.59|2425.59|2425.59|2425.59|2425.59|0
1648028840000|2022-03-23 09:47:20|2425.46|2425.46|2424.99|2424.99|2425.49|2425.49|2424.99|2424.99|0
1648028850000|2022-03-23 09:47:30|2424.85|2424.85|2424.85|2424.85|2424.85|2424.85|2424.85|2424.85|0
1648028870000|2022-03-23 09:47:50|2424.81|2424.81|2424.25|2424.25|2424.81|2424.81|2424.25|2424.25|0
1648028880000|2022-03-23 09:48:00|2423.46|2423.46|2423.34|2423.34|2423.46|2423.46|2423.33|2423.33|0
1648028890000|2022-03-23 09:48:10|2423.66|2423.66|2423.82|2423.82|2423.82|2423.82|2423.66|2423.66|0
1648028900000|2022-03-23 09:48:20|2424.46|2424.46|2424.77|2424.77|2424.95|2424.95|2424.46|2424.46|0
1648028910000|2022-03-23 09:48:30|2424.9|2424.9|2424.9|2424.9|2424.9|2424.9|2424.9|2424.9|0
1648028920000|2022-03-23 09:48:40|2424.65|2424.65|2424.65|2424.65|2424.65|2424.65|2424.65|2424.65|0
1648028930000|2022-03-23 09:48:50|2424.76|2424.76|2424.65|2424.65|2424.76|2424.76|2424.65|2424.65|0
1648028940000|2022-03-23 09:49:00|2424.8|2424.8|2425.08|2425.08|2425.11|2425.11|2424.72|2424.72|0
1648028950000|2022-03-23 09:49:10|2425.05|2425.05|2425.08|2425.08|2425.11|2425.11|2425.05|2425.05|0
1648028980000|2022-03-23 09:49:40|2425.14|2425.14|2425.62|2425.62|2425.62|2425.62|2425.14|2425.14|0
1648028990000|2022-03-23 09:49:50|2425.77|2425.77|2426.4|2426.4|2426.4|2426.4|2425.77|2425.77|0
1648029010000|2022-03-23 09:50:10|2426.62|2426.62|2426.65|2426.65|2426.65|2426.65|2426.62|2426.62|0
1648029030000|2022-03-23 09:50:30|2426.8|2426.8|2426.45|2426.45|2426.8|2426.8|2426.45|2426.45|0
1648029040000|2022-03-23 09:50:40|2426.37|2426.37|2426.37|2426.37|2426.37|2426.37|2426.37|2426.37|0
1648029080000|2022-03-23 09:51:20|2426.63|2426.63|2427.12|2427.12|2427.12|2427.12|2426.63|2426.63|0
1648029090000|2022-03-23 09:51:30|2426.94|2426.94|2427.08|2427.08|2427.08|2427.08|2426.94|2426.94|0
1648029100000|2022-03-23 09:51:40|2426.69|2426.69|2426.91|2426.91|2426.91|2426.91|2426.69|2426.69|0
1648029120000|2022-03-23 09:52:00|2427.16|2427.16|2427.13|2427.13|2427.82|2427.82|2427.13|2427.13|0
1648029130000|2022-03-23 09:52:10|2427.07|2427.07|2427|2427|2427.07|2427.07|2427|2427|0
1648029140000|2022-03-23 09:52:20|2426.75|2426.75|2426.75|2426.75|2426.75|2426.75|2426.75|2426.75|0
1648029150000|2022-03-23 09:52:30|2426.82|2426.82|2426.75|2426.75|2426.82|2426.82|2426.75|2426.75|0
1648029180000|2022-03-23 09:53:00|2426.63|2426.63|2426.13|2426.13|2426.63|2426.63|2426.13|2426.13|0
1648029190000|2022-03-23 09:53:10|2426.38|2426.38|2426.64|2426.64|2426.75|2426.75|2426.38|2426.38|0
1648029200000|2022-03-23 09:53:20|2426.3|2426.3|2426.36|2426.36|2426.61|2426.61|2426.3|2426.3|0
1648029220000|2022-03-23 09:53:40|2426.28|2426.28|2426.15|2426.15|2426.28|2426.28|2426.15|2426.15|0
1648029230000|2022-03-23 09:53:50|2426.12|2426.12|2426.83|2426.83|2426.83|2426.83|2426.12|2426.12|0
1648029240000|2022-03-23 09:54:00|2426.76|2426.76|2427.19|2427.19|2427.19|2427.19|2426.76|2426.76|0
1648029250000|2022-03-23 09:54:10|2427.66|2427.66|2427.66|2427.66|2427.66|2427.66|2427.66|2427.66|0
1648029260000|2022-03-23 09:54:20|2427.79|2427.79|2427.81|2427.81|2427.92|2427.92|2427.79|2427.79|0
1648029270000|2022-03-23 09:54:30|2427.49|2427.49|2427.76|2427.76|2427.76|2427.76|2427.49|2427.49|0
1648029300000|2022-03-23 09:55:00|2427.63|2427.63|2427.63|2427.63|2427.63|2427.63|2427.63|2427.63|0
1648029310000|2022-03-23 09:55:10|2427.53|2427.53|2427.56|2427.56|2427.69|2427.69|2427.53|2427.53|0
1648029330000|2022-03-23 09:55:30|2427.72|2427.72|2427.58|2427.58|2427.72|2427.72|2427.58|2427.58|0
1648029340000|2022-03-23 09:55:40|2427.44|2427.44|2427.58|2427.58|2427.58|2427.58|2427.3|2427.3|0
1648029350000|2022-03-23 09:55:50|2427.35|2427.35|2427.35|2427.35|2427.35|2427.35|2427.35|2427.35|0
1648029360000|2022-03-23 09:56:00|2427.58|2427.58|2427.35|2427.35|2427.58|2427.58|2427.35|2427.35|0
1648029370000|2022-03-23 09:56:10|2427.19|2427.19|2427.15|2427.15|2427.36|2427.36|2427.04|2427.04|0
1648029380000|2022-03-23 09:56:20|2426.99|2426.99|2426.61|2426.61|2427.15|2427.15|2426.61|2426.61|0
1648029390000|2022-03-23 09:56:30|2426.69|2426.69|2426.69|2426.69|2426.69|2426.69|2426.69|2426.69|0
1648029400000|2022-03-23 09:56:40|2426.21|2426.21|2425.9|2425.9|2426.21|2426.21|2425.9|2425.9|0
1648029410000|2022-03-23 09:56:50|2426.03|2426.03|2426.02|2426.02|2426.14|2426.14|2425.9|2425.9|0
1648029420000|2022-03-23 09:57:00|2425.86|2425.86|2425.73|2425.73|2425.86|2425.86|2425.73|2425.73|0
1648029430000|2022-03-23 09:57:10|2425.79|2425.79|2426.3|2426.3|2426.3|2426.3|2425.79|2425.79|0
1648029460000|2022-03-23 09:57:40|2426.33|2426.33|2426.4|2426.4|2426.4|2426.4|2426.33|2426.33|0
1648029470000|2022-03-23 09:57:50|2426.66|2426.66|2426.98|2426.98|2426.98|2426.98|2426.66|2426.66|0
1648029480000|2022-03-23 09:58:00|2427.32|2427.32|2426.86|2426.86|2427.32|2427.32|2426.86|2426.86|0
1648029490000|2022-03-23 09:58:10|2426.47|2426.47|2426|2426|2426.47|2426.47|2426|2426|0
1648029500000|2022-03-23 09:58:20|2426.08|2426.08|2426.08|2426.08|2426.08|2426.08|2426.08|2426.08|0
1648029530000|2022-03-23 09:58:50|2425.76|2425.76|2425.76|2425.76|2425.76|2425.76|2425.76|2425.76|0
1648029560000|2022-03-23 09:59:20|2425.37|2425.37|2425.43|2425.43|2425.43|2425.43|2425.37|2425.37|0
1648029580000|2022-03-23 09:59:40|2425.59|2425.59|2425.59|2425.59|2425.59|2425.59|2425.59|2425.59|0
1648029590000|2022-03-23 09:59:50|2425.31|2425.31|2425.24|2425.24|2425.31|2425.31|2425.24|2425.24|0
1648029600000|2022-03-23 10:00:00|2425.4|2425.4|2425.66|2425.66|2425.66|2425.66|2425.4|2425.4|0
1648029640000|2022-03-23 10:00:40|2426.04|2426.04|2426.64|2426.64|2426.7|2426.7|2426.04|2426.04|0
1648029660000|2022-03-23 10:01:00|2426.57|2426.57|2426.7|2426.7|2426.7|2426.7|2426.57|2426.57|0
1648029670000|2022-03-23 10:01:10|2426.78|2426.78|2426.9|2426.9|2426.9|2426.9|2426.78|2426.78|0
1648029680000|2022-03-23 10:01:20|2426.28|2426.28|2426.28|2426.28|2426.44|2426.44|2426.28|2426.28|0
1648029690000|2022-03-23 10:01:30|2426.22|2426.22|2426.22|2426.22|2426.22|2426.22|2426.22|2426.22|0
1648029700000|2022-03-23 10:01:40|2425.96|2425.96|2426.09|2426.09|2426.09|2426.09|2425.96|2425.96|0
1648029710000|2022-03-23 10:01:50|2425.77|2425.77|2425.77|2425.77|2425.77|2425.77|2425.77|2425.77|0
1648029730000|2022-03-23 10:02:10|2426.01|2426.01|2426.01|2426.01|2426.01|2426.01|2426.01|2426.01|0
1648029760000|2022-03-23 10:02:40|2425.94|2425.94|2425.94|2425.94|2425.94|2425.94|2425.94|2425.94|0
1648029770000|2022-03-23 10:02:50|2426.01|2426.01|2426.01|2426.01|2426.01|2426.01|2426.01|2426.01|0
1648029780000|2022-03-23 10:03:00|2426.13|2426.13|2426.45|2426.45|2426.45|2426.45|2426.13|2426.13|0
1648029790000|2022-03-23 10:03:10|2426.38|2426.38|2426.31|2426.31|2426.38|2426.38|2426.31|2426.31|0
1648029800000|2022-03-23 10:03:20|2426.46|2426.46|2426.69|2426.69|2426.69|2426.69|2426.46|2426.46|0
1648029820000|2022-03-23 10:03:40|2426.43|2426.43|2426.43|2426.43|2426.43|2426.43|2426.43|2426.43|0
1648029830000|2022-03-23 10:03:50|2426.18|2426.18|2426.24|2426.24|2426.24|2426.24|2426.05|2426.05|0
1648029840000|2022-03-23 10:04:00|2426.32|2426.32|2426.32|2426.32|2426.32|2426.32|2426.32|2426.32|0
1648029850000|2022-03-23 10:04:10|2426.26|2426.26|2425.99|2425.99|2426.38|2426.38|2425.99|2425.99|0
1648029880000|2022-03-23 10:04:40|2425.87|2425.87|2425.87|2425.87|2425.87|2425.87|2425.87|2425.87|0
1648029890000|2022-03-23 10:04:50|2425.57|2425.57|2425.57|2425.57|2425.57|2425.57|2425.57|2425.57|0
1648029900000|2022-03-23 10:05:00|2425.22|2425.22|2425.25|2425.25|2425.33|2425.33|2425.17|2425.17|0
1648029910000|2022-03-23 10:05:10|2425.09|2425.09|2425.09|2425.09|2425.09|2425.09|2425.09|2425.09|0
1648029930000|2022-03-23 10:05:30|2425.34|2425.34|2425.34|2425.34|2425.34|2425.34|2425.34|2425.34|0
1648029940000|2022-03-23 10:05:40|2425.28|2425.28|2425.15|2425.15|2425.28|2425.28|2425.15|2425.15|0
1648029950000|2022-03-23 10:05:50|2424.99|2424.99|2424.99|2424.99|2424.99|2424.99|2424.73|2424.73|0
1648029970000|2022-03-23 10:06:10|2424.93|2424.93|2424.93|2424.93|2424.93|2424.93|2424.93|2424.93|0
1648029990000|2022-03-23 10:06:30|2425|2425|2424.28|2424.28|2425|2425|2424.2|2424.2|0
1648030000000|2022-03-23 10:06:40|2424.35|2424.35|2423.97|2423.97|2424.35|2424.35|2423.97|2423.97|0
1648030010000|2022-03-23 10:06:50|2423.02|2423.02|2422.41|2422.41|2423.02|2423.02|2422.41|2422.41|0
1648030020000|2022-03-23 10:07:00|2422.29|2422.29|2422.28|2422.28|2422.41|2422.41|2422.28|2422.28|0
1648030030000|2022-03-23 10:07:10|2421.96|2421.96|2421.96|2421.96|2421.96|2421.96|2421.96|2421.96|0
1648030040000|2022-03-23 10:07:20|2421.84|2421.84|2421.46|2421.46|2421.84|2421.84|2421.46|2421.46|0
1648030050000|2022-03-23 10:07:30|2421.3|2421.3|2421.3|2421.3|2421.3|2421.3|2421.3|2421.3|0
1648030060000|2022-03-23 10:07:40|2421.15|2421.15|2420.89|2420.89|2421.15|2421.15|2420.89|2420.89|0
1648030070000|2022-03-23 10:07:50|2420.97|2420.97|2420.97|2420.97|2420.97|2420.97|2420.97|2420.97|0
1648030080000|2022-03-23 10:08:00|2421.04|2421.04|2420.9|2420.9|2421.04|2421.04|2420.78|2420.78|0
1648030090000|2022-03-23 10:08:10|2420.97|2420.97|2421.09|2421.09|2421.09|2421.09|2420.97|2420.97|0
1648030100000|2022-03-23 10:08:20|2421.41|2421.41|2422.43|2422.43|2422.56|2422.56|2421.41|2421.41|0
1648030110000|2022-03-23 10:08:30|2422.59|2422.59|2422.59|2422.59|2422.59|2422.59|2422.59|2422.59|0
1648030140000|2022-03-23 10:09:00|2422.52|2422.52|2422.52|2422.52|2422.52|2422.52|2422.52|2422.52|0
1648030150000|2022-03-23 10:09:10|2422.65|2422.65|2422.9|2422.9|2422.9|2422.9|2422.65|2422.65|0
1648030160000|2022-03-23 10:09:20|2422.83|2422.83|2422.83|2422.83|2422.83|2422.83|2422.83|2422.83|0
1648030180000|2022-03-23 10:09:40|2422.76|2422.76|2422.76|2422.76|2422.76|2422.76|2422.76|2422.76|0
1648030190000|2022-03-23 10:09:50|2422.7|2422.7|2422.06|2422.06|2422.7|2422.7|2422.06|2422.06|0
1648030200000|2022-03-23 10:10:00|2421.88|2421.88|2421.94|2421.94|2421.94|2421.94|2421.88|2421.88|0
1648030220000|2022-03-23 10:10:20|2422.07|2422.07|2422.3|2422.3|2422.3|2422.3|2422.07|2422.07|0
1648030230000|2022-03-23 10:10:30|2421.82|2421.82|2421.82|2421.82|2421.82|2421.82|2421.82|2421.82|0
1648030240000|2022-03-23 10:10:40|2421.69|2421.69|2421.45|2421.45|2421.69|2421.69|2421.37|2421.37|0
1648030250000|2022-03-23 10:10:50|2420.65|2420.65|2420.49|2420.49|2420.65|2420.65|2420.49|2420.49|0
1648030260000|2022-03-23 10:11:00|2420.19|2420.19|2420.1|2420.1|2420.19|2420.19|2420.06|2420.06|0
1648030270000|2022-03-23 10:11:10|2419.96|2419.96|2419.9|2419.9|2419.96|2419.96|2419.9|2419.9|0
1648030280000|2022-03-23 10:11:20|2419.58|2419.58|2419.84|2419.84|2419.84|2419.84|2419.58|2419.58|0
1648030290000|2022-03-23 10:11:30|2419.58|2419.58|2419.58|2419.58|2419.58|2419.58|2419.58|2419.58|0
1648030300000|2022-03-23 10:11:40|2419.61|2419.61|2419.3|2419.3|2419.61|2419.61|2419.3|2419.3|0
1648030310000|2022-03-23 10:11:50|2419.24|2419.24|2419.24|2419.24|2419.24|2419.24|2419.24|2419.24|0
1648030320000|2022-03-23 10:12:00|2419.87|2419.87|2419.98|2419.98|2419.98|2419.98|2419.87|2419.87|0
1648030330000|2022-03-23 10:12:10|2419.93|2419.93|2419.86|2419.86|2419.93|2419.93|2419.86|2419.86|0
1648030350000|2022-03-23 10:12:30|2419.98|2419.98|2419.98|2419.98|2419.98|2419.98|2419.98|2419.98|0
1648030360000|2022-03-23 10:12:40|2420.46|2420.46|2420.53|2420.53|2420.53|2420.53|2420.46|2420.46|0
1648030370000|2022-03-23 10:12:50|2420.69|2420.69|2421.17|2421.17|2421.17|2421.17|2420.69|2420.69|0
1648030380000|2022-03-23 10:13:00|2421.3|2421.3|2420.96|2420.96|2421.3|2421.3|2420.96|2420.96|0
1648030410000|2022-03-23 10:13:30|2420.93|2420.93|2420.93|2420.93|2420.93|2420.93|2420.93|2420.93|0
1648030420000|2022-03-23 10:13:40|2421.08|2421.08|2421.08|2421.08|2421.08|2421.08|2421.08|2421.08|0
1648030430000|2022-03-23 10:13:50|2421.12|2421.12|2420.9|2420.9|2421.12|2421.12|2420.9|2420.9|0
1648030440000|2022-03-23 10:14:00|2420.75|2420.75|2420.77|2420.77|2420.82|2420.82|2420.75|2420.75|0
1648030460000|2022-03-23 10:14:20|2421.25|2421.25|2421.59|2421.59|2421.59|2421.59|2421.25|2421.25|0
1648030470000|2022-03-23 10:14:30|2421.43|2421.43|2421.43|2421.43|2421.43|2421.43|2421.43|2421.43|0
1648030490000|2022-03-23 10:14:50|2421.66|2421.66|2421.72|2421.72|2421.72|2421.72|2421.66|2421.66|0
1648030500000|2022-03-23 10:15:00|2421.85|2421.85|2421.9|2421.9|2421.9|2421.9|2421.85|2421.85|0
1648030530000|2022-03-23 10:15:30|2421.97|2421.97|2421.97|2421.97|2421.97|2421.97|2421.97|2421.97|0
1648030580000|2022-03-23 10:16:20|2421.81|2421.81|2421.81|2421.81|2421.81|2421.81|2421.81|2421.81|0
1648030590000|2022-03-23 10:16:30|2421.67|2421.67|2421.67|2421.67|2421.67|2421.67|2421.67|2421.67|0
1648030610000|2022-03-23 10:16:50|2421.7|2421.7|2422.06|2422.06|2422.06|2422.06|2421.7|2421.7|0
1648030620000|2022-03-23 10:17:00|2421.99|2421.99|2422.37|2422.37|2422.37|2422.37|2421.99|2421.99|0
1648030630000|2022-03-23 10:17:10|2422.6|2422.6|2422.44|2422.44|2422.6|2422.6|2422.44|2422.44|0
1648030640000|2022-03-23 10:17:20|2422.7|2422.7|2422.7|2422.7|2422.7|2422.7|2422.7|2422.7|0
1648030670000|2022-03-23 10:17:50|2422.96|2422.96|2422.96|2422.96|2422.96|2422.96|2422.96|2422.96|0
1648030680000|2022-03-23 10:18:00|2422.89|2422.89|2422.76|2422.76|2422.89|2422.89|2422.76|2422.76|0
1648030690000|2022-03-23 10:18:10|2422.91|2422.91|2422.79|2422.79|2422.91|2422.91|2422.79|2422.79|0
1648030700000|2022-03-23 10:18:20|2422.85|2422.85|2422.71|2422.71|2422.85|2422.85|2422.71|2422.71|0
1648030710000|2022-03-23 10:18:30|2422.61|2422.61|2422.61|2422.61|2422.61|2422.61|2422.61|2422.61|0
1648030730000|2022-03-23 10:18:50|2422.68|2422.68|2422.68|2422.68|2422.68|2422.68|2422.68|2422.68|0
1648030740000|2022-03-23 10:19:00|2422.55|2422.55|2422.08|2422.08|2422.55|2422.55|2422.08|2422.08|0
1648030750000|2022-03-23 10:19:10|2421.85|2421.85|2421.61|2421.61|2421.85|2421.85|2421.61|2421.61|0
1648030760000|2022-03-23 10:19:20|2421.77|2421.77|2421.7|2421.7|2421.77|2421.77|2421.7|2421.7|0
1648030780000|2022-03-23 10:19:40|2422.08|2422.08|2422.21|2422.21|2422.21|2422.21|2422.08|2422.08|0
1648030790000|2022-03-23 10:19:50|2422.09|2422.09|2422.09|2422.09|2422.09|2422.09|2422.09|2422.09|0
1648030800000|2022-03-23 10:20:00|2422.48|2422.48|2422.61|2422.61|2422.61|2422.61|2422.48|2422.48|0
1648030820000|2022-03-23 10:20:20|2422.79|2422.79|2422.65|2422.65|2422.79|2422.79|2422.65|2422.65|0
1648030830000|2022-03-23 10:20:30|2422.52|2422.52|2422.77|2422.77|2422.77|2422.77|2422.52|2422.52|0
1648030840000|2022-03-23 10:20:40|2422.51|2422.51|2422.63|2422.63|2422.63|2422.63|2422.51|2422.51|0
1648030850000|2022-03-23 10:20:50|2422.58|2422.58|2422.58|2422.58|2422.58|2422.58|2422.58|2422.58|0
1648030860000|2022-03-23 10:21:00|2422.9|2422.9|2422.9|2422.9|2422.9|2422.9|2422.9|2422.9|0
1648030880000|2022-03-23 10:21:20|2422.72|2422.72|2422.72|2422.72|2422.72|2422.72|2422.72|2422.72|0
1648030900000|2022-03-23 10:21:40|2422.49|2422.49|2423.03|2423.03|2423.03|2423.03|2422.49|2422.49|0
1648030920000|2022-03-23 10:22:00|2422.8|2422.8|2422.63|2422.63|2422.8|2422.8|2422.38|2422.38|0
1648030940000|2022-03-23 10:22:20|2422.56|2422.56|2422.3|2422.3|2422.56|2422.56|2422.3|2422.3|0
1648030950000|2022-03-23 10:22:30|2422.23|2422.23|2422.23|2422.23|2422.23|2422.23|2422.23|2422.23|0
1648030980000|2022-03-23 10:23:00|2421.76|2421.76|2421.63|2421.63|2421.76|2421.76|2421.6|2421.6|0
1648030990000|2022-03-23 10:23:10|2421.7|2421.7|2421.89|2421.89|2421.96|2421.96|2421.7|2421.7|0
1648031010000|2022-03-23 10:23:30|2421.95|2421.95|2421.95|2421.95|2421.95|2421.95|2421.95|2421.95|0
1648031030000|2022-03-23 10:23:50|2422.01|2422.01|2421.68|2421.68|2422.01|2422.01|2421.68|2421.68|0
1648031040000|2022-03-23 10:24:00|2421.64|2421.64|2421.64|2421.64|2421.64|2421.64|2421.64|2421.64|0
1648031050000|2022-03-23 10:24:10|2421.1|2421.1|2421.05|2421.05|2421.18|2421.18|2421.05|2421.05|0
1648031060000|2022-03-23 10:24:20|2421.16|2421.16|2420.24|2420.24|2421.16|2421.16|2420.24|2420.24|0
1648031070000|2022-03-23 10:24:30|2420.09|2420.09|2420.41|2420.41|2420.41|2420.41|2420.09|2420.09|0
1648031080000|2022-03-23 10:24:40|2420.38|2420.38|2420.38|2420.38|2420.38|2420.38|2420.38|2420.38|0
1648031090000|2022-03-23 10:24:50|2420.53|2420.53|2420.53|2420.53|2420.53|2420.53|2420.53|2420.53|0
1648031110000|2022-03-23 10:25:10|2420.59|2420.59|2420.75|2420.75|2420.75|2420.75|2420.59|2420.59|0
1648031120000|2022-03-23 10:25:20|2421.06|2421.06|2421.06|2421.06|2421.06|2421.06|2421.06|2421.06|0
1648031140000|2022-03-23 10:25:40|2420.94|2420.94|2420.68|2420.68|2420.94|2420.94|2420.68|2420.68|0
1648031160000|2022-03-23 10:26:00|2420.14|2420.14|2420.14|2420.14|2420.14|2420.14|2420.14|2420.14|0
1648031170000|2022-03-23 10:26:10|2420.11|2420.11|2420.25|2420.25|2420.25|2420.25|2420.11|2420.11|0
1648031180000|2022-03-23 10:26:20|2420.43|2420.43|2420.31|2420.31|2420.43|2420.43|2420.31|2420.31|0
1648031200000|2022-03-23 10:26:40|2420.12|2420.12|2419.93|2419.93|2420.12|2420.12|2419.93|2419.93|0
1648031220000|2022-03-23 10:27:00|2420.25|2420.25|2420.25|2420.25|2420.25|2420.25|2420.25|2420.25|0
1648031230000|2022-03-23 10:27:10|2420.39|2420.39|2420.67|2420.67|2420.93|2420.93|2420.39|2420.39|0
1648031240000|2022-03-23 10:27:20|2420.54|2420.54|2420.47|2420.47|2420.54|2420.54|2420.47|2420.47|0
1648031250000|2022-03-23 10:27:30|2420.21|2420.21|2420.08|2420.08|2420.21|2420.21|2419.95|2419.95|0
1648031260000|2022-03-23 10:27:40|2420.24|2420.24|2420.24|2420.24|2420.24|2420.24|2420.24|2420.24|0
1648031270000|2022-03-23 10:27:50|2420.3|2420.3|2420.46|2420.46|2420.46|2420.46|2420.3|2420.3|0
1648031290000|2022-03-23 10:28:10|2420.6|2420.6|2420.6|2420.6|2420.6|2420.6|2420.6|2420.6|0
1648031300000|2022-03-23 10:28:20|2420.53|2420.53|2420.46|2420.46|2420.53|2420.53|2420.46|2420.46|0
1648031320000|2022-03-23 10:28:40|2420.11|2420.11|2420.11|2420.11|2420.11|2420.11|2420.11|2420.11|0
1648031330000|2022-03-23 10:28:50|2419.99|2419.99|2419.94|2419.94|2419.99|2419.99|2419.87|2419.87|0
1648031340000|2022-03-23 10:29:00|2420.16|2420.16|2420.09|2420.09|2420.16|2420.16|2420.09|2420.09|0
1648031350000|2022-03-23 10:29:10|2419.95|2419.95|2419.52|2419.52|2419.95|2419.95|2419.52|2419.52|0
1648031370000|2022-03-23 10:29:30|2419.64|2419.64|2419.58|2419.58|2419.64|2419.64|2419.58|2419.58|0
1648031380000|2022-03-23 10:29:40|2419.71|2419.71|2419.65|2419.65|2419.71|2419.71|2419.52|2419.52|0
1648031390000|2022-03-23 10:29:50|2419.81|2419.81|2419.34|2419.34|2419.81|2419.81|2419.21|2419.21|0
1648031400000|2022-03-23 10:30:00|2419.4|2419.4|2419.09|2419.09|2419.4|2419.4|2419.02|2419.02|0
1648031410000|2022-03-23 10:30:10|2419.17|2419.17|2419.17|2419.17|2419.17|2419.17|2419.17|2419.17|0
1648031420000|2022-03-23 10:30:20|2418.93|2418.93|2418.93|2418.93|2418.93|2418.93|2418.93|2418.93|0
1648031460000|2022-03-23 10:31:00|2418.99|2418.99|2418.99|2418.99|2418.99|2418.99|2418.99|2418.99|0
1648031470000|2022-03-23 10:31:10|2418.85|2418.85|2418.42|2418.42|2418.85|2418.85|2418.42|2418.42|0
1648031480000|2022-03-23 10:31:20|2418.5|2418.5|2418.5|2418.5|2418.5|2418.5|2418.5|2418.5|0
1648031490000|2022-03-23 10:31:30|2418.34|2418.34|2418.21|2418.21|2418.34|2418.34|2418.09|2418.09|0
1648031500000|2022-03-23 10:31:40|2417.96|2417.96|2417.31|2417.31|2417.96|2417.96|2417.31|2417.31|0
1648031510000|2022-03-23 10:31:50|2417.63|2417.63|2417.54|2417.54|2417.63|2417.63|2417.47|2417.47|0
1648031520000|2022-03-23 10:32:00|2417.67|2417.67|2417.67|2417.67|2417.67|2417.67|2417.67|2417.67|0
1648031530000|2022-03-23 10:32:10|2417.6|2417.6|2417.29|2417.29|2417.6|2417.6|2417.29|2417.29|0
1648031540000|2022-03-23 10:32:20|2417.41|2417.41|2417.84|2417.84|2417.84|2417.84|2417.41|2417.41|0
1648031550000|2022-03-23 10:32:30|2418|2418|2417.77|2417.77|2418|2418|2417.77|2417.77|0
1648031560000|2022-03-23 10:32:40|2418.12|2418.12|2418.3|2418.3|2418.3|2418.3|2418.12|2418.12|0
1648031570000|2022-03-23 10:32:50|2418.53|2418.53|2418.53|2418.53|2418.53|2418.53|2418.53|2418.53|0
1648031580000|2022-03-23 10:33:00|2418.66|2418.66|2418.9|2418.9|2418.9|2418.9|2418.66|2418.66|0
1648031590000|2022-03-23 10:33:10|2418.93|2418.93|2418.85|2418.85|2419.09|2419.09|2418.85|2418.85|0
1648031600000|2022-03-23 10:33:20|2419.07|2419.07|2419.64|2419.64|2419.64|2419.64|2419.07|2419.07|0
1648031610000|2022-03-23 10:33:30|2419.8|2419.8|2419.8|2419.8|2419.8|2419.8|2419.64|2419.64|0
1648031630000|2022-03-23 10:33:50|2419.69|2419.69|2419.69|2419.69|2419.69|2419.69|2419.69|2419.69|0
1648031660000|2022-03-23 10:34:20|2419.81|2419.81|2420.69|2420.69|2420.69|2420.69|2419.81|2419.81|0
1648031670000|2022-03-23 10:34:30|2420.43|2420.43|2420.68|2420.68|2420.68|2420.68|2420.43|2420.43|0
1648031680000|2022-03-23 10:34:40|2420.74|2420.74|2420.18|2420.18|2420.9|2420.9|2420.18|2420.18|0
1648031690000|2022-03-23 10:34:50|2420.26|2420.26|2419.97|2419.97|2420.33|2420.33|2419.97|2419.97|0
1648031700000|2022-03-23 10:35:00|2420.21|2420.21|2420.21|2420.21|2420.21|2420.21|2420.21|2420.21|0
1648031720000|2022-03-23 10:35:20|2420.06|2420.06|2420.06|2420.06|2420.06|2420.06|2420.06|2420.06|0
1648031730000|2022-03-23 10:35:30|2419.9|2419.9|2419.97|2419.97|2419.97|2419.97|2419.9|2419.9|0
1648031740000|2022-03-23 10:35:40|2420.03|2420.03|2420.03|2420.03|2420.16|2420.16|2420.03|2420.03|0
1648031750000|2022-03-23 10:35:50|2419.9|2419.9|2419.92|2419.92|2419.92|2419.92|2419.9|2419.9|0
1648031770000|2022-03-23 10:36:10|2419.69|2419.69|2419.69|2419.69|2419.69|2419.69|2419.69|2419.69|0
1648031810000|2022-03-23 10:36:50|2419.76|2419.76|2419.76|2419.76|2419.76|2419.76|2419.76|2419.76|0
1648031820000|2022-03-23 10:37:00|2419.71|2419.71|2419.71|2419.71|2419.71|2419.71|2419.71|2419.71|0
1648031830000|2022-03-23 10:37:10|2420.18|2420.18|2420.22|2420.22|2420.34|2420.34|2420.18|2420.18|0
1648031840000|2022-03-23 10:37:20|2420.28|2420.28|2420.28|2420.28|2420.28|2420.28|2420.28|2420.28|0
1648031850000|2022-03-23 10:37:30|2420.4|2420.4|2420.4|2420.4|2420.4|2420.4|2420.4|2420.4|0
1648031860000|2022-03-23 10:37:40|2420.56|2420.56|2420.63|2420.63|2420.63|2420.63|2420.56|2420.56|0
1648031870000|2022-03-23 10:37:50|2420.87|2420.87|2420.87|2420.87|2420.87|2420.87|2420.87|2420.87|0
1648031880000|2022-03-23 10:38:00|2420.71|2420.71|2420.08|2420.08|2420.71|2420.71|2420.08|2420.08|0
1648031890000|2022-03-23 10:38:10|2420.14|2420.14|2419.52|2419.52|2420.14|2420.14|2419.46|2419.46|0
1648031900000|2022-03-23 10:38:20|2419.46|2419.46|2419.39|2419.39|2419.46|2419.46|2419.39|2419.39|0
1648031910000|2022-03-23 10:38:30|2419.47|2419.47|2419.47|2419.47|2419.47|2419.47|2419.47|2419.47|0
1648031920000|2022-03-23 10:38:40|2419.63|2419.63|2419.58|2419.58|2419.63|2419.63|2419.5|2419.5|0
1648031930000|2022-03-23 10:38:50|2419.35|2419.35|2419.35|2419.35|2419.35|2419.35|2419.35|2419.35|0
1648031940000|2022-03-23 10:39:00|2419.47|2419.47|2419.47|2419.47|2419.47|2419.47|2419.47|2419.47|0
1648031980000|2022-03-23 10:39:40|2419.4|2419.4|2419.24|2419.24|2419.4|2419.4|2419.24|2419.24|0
1648031990000|2022-03-23 10:39:50|2419.12|2419.12|2419.12|2419.12|2419.12|2419.12|2419.12|2419.12|0
1648032000000|2022-03-23 10:40:00|2419.44|2419.44|2419.44|2419.44|2419.44|2419.44|2419.44|2419.44|0
1648032010000|2022-03-23 10:40:10|2419.89|2419.89|2420.02|2420.02|2420.02|2420.02|2419.89|2419.89|0
1648032020000|2022-03-23 10:40:20|2419.86|2419.86|2419.65|2419.65|2419.86|2419.86|2419.65|2419.65|0
1648032030000|2022-03-23 10:40:30|2419.53|2419.53|2419.92|2419.92|2419.92|2419.92|2419.53|2419.53|0
1648032040000|2022-03-23 10:40:40|2420.04|2420.04|2420.1|2420.1|2420.1|2420.1|2420.04|2420.04|0
1648032050000|2022-03-23 10:40:50|2420.39|2420.39|2420.39|2420.39|2420.39|2420.39|2420.39|2420.39|0
1648032060000|2022-03-23 10:41:00|2420.52|2420.52|2420.68|2420.68|2420.68|2420.68|2420.52|2420.52|0
1648032090000|2022-03-23 10:41:30|2420.79|2420.79|2420.74|2420.74|2420.79|2420.79|2420.74|2420.74|0
1648032110000|2022-03-23 10:41:50|2420.8|2420.8|2420.8|2420.8|2420.8|2420.8|2420.8|2420.8|0
1648032120000|2022-03-23 10:42:00|2420.69|2420.69|2420.31|2420.31|2420.69|2420.69|2420.24|2420.24|0
1648032130000|2022-03-23 10:42:10|2420.47|2420.47|2420.31|2420.31|2420.47|2420.47|2420.31|2420.31|0
1648032140000|2022-03-23 10:42:20|2419.99|2419.99|2419.86|2419.86|2420.11|2420.11|2419.86|2419.86|0
1648032150000|2022-03-23 10:42:30|2419.7|2419.7|2419.4|2419.4|2419.7|2419.7|2419.4|2419.4|0
1648032160000|2022-03-23 10:42:40|2419.37|2419.37|2418.59|2418.59|2419.37|2419.37|2418.59|2418.59|0
1648032170000|2022-03-23 10:42:50|2418.52|2418.52|2417.74|2417.74|2418.52|2418.52|2417.74|2417.74|0
1648032180000|2022-03-23 10:43:00|2417.43|2417.43|2416.73|2416.73|2417.43|2417.43|2416.73|2416.73|0
1648032190000|2022-03-23 10:43:10|2416.68|2416.68|2416.75|2416.75|2416.75|2416.75|2416.68|2416.68|0
1648032200000|2022-03-23 10:43:20|2416.88|2416.88|2416.88|2416.88|2416.88|2416.88|2416.88|2416.88|0
1648032210000|2022-03-23 10:43:30|2416.75|2416.75|2416.43|2416.43|2416.75|2416.75|2416.43|2416.43|0
1648032230000|2022-03-23 10:43:50|2416.58|2416.58|2416.45|2416.45|2416.73|2416.73|2416.45|2416.45|0
1648032240000|2022-03-23 10:44:00|2416.42|2416.42|2416.42|2416.42|2416.42|2416.42|2416.42|2416.42|0
1648032250000|2022-03-23 10:44:10|2416.34|2416.34|2416.34|2416.34|2416.34|2416.34|2416.34|2416.34|0
1648032260000|2022-03-23 10:44:20|2416.18|2416.18|2415.81|2415.81|2416.18|2416.18|2415.81|2415.81|0
1648032270000|2022-03-23 10:44:30|2415.55|2415.55|2415.2|2415.2|2415.55|2415.55|2415.2|2415.2|0
1648032280000|2022-03-23 10:44:40|2414.97|2414.97|2414.91|2414.91|2415.22|2415.22|2414.91|2414.91|0
1648032290000|2022-03-23 10:44:50|2414.48|2414.48|2414.22|2414.22|2414.48|2414.48|2414.22|2414.22|0
1648032300000|2022-03-23 10:45:00|2413.79|2413.79|2413.71|2413.71|2413.79|2413.79|2413.71|2413.71|0
1648032310000|2022-03-23 10:45:10|2413.57|2413.57|2413.57|2413.57|2413.57|2413.57|2413.57|2413.57|0
1648032320000|2022-03-23 10:45:20|2413.5|2413.5|2413.5|2413.5|2413.5|2413.5|2413.5|2413.5|0
1648032330000|2022-03-23 10:45:30|2413.38|2413.38|2413.38|2413.38|2413.38|2413.38|2413.38|2413.38|0
1648032350000|2022-03-23 10:45:50|2413.23|2413.23|2413.44|2413.44|2413.44|2413.44|2412.98|2412.98|0
1648032360000|2022-03-23 10:46:00|2413.6|2413.6|2413.87|2413.87|2413.87|2413.87|2413.6|2413.6|0
1648032370000|2022-03-23 10:46:10|2413.94|2413.94|2413.71|2413.71|2413.94|2413.94|2413.71|2413.71|0
1648032380000|2022-03-23 10:46:20|2413.58|2413.58|2413.49|2413.49|2413.65|2413.65|2413.49|2413.49|0
1648032390000|2022-03-23 10:46:30|2413.7|2413.7|2413.69|2413.69|2413.83|2413.83|2413.69|2413.69|0
1648032400000|2022-03-23 10:46:40|2413.56|2413.56|2413.43|2413.43|2413.56|2413.56|2413.43|2413.43|0
1648032410000|2022-03-23 10:46:50|2413.5|2413.5|2413.79|2413.79|2413.79|2413.79|2413.5|2413.5|0
1648032420000|2022-03-23 10:47:00|2413.73|2413.73|2413.04|2413.04|2413.97|2413.97|2413.04|2413.04|0
1648032430000|2022-03-23 10:47:10|2412.89|2412.89|2412.87|2412.87|2412.89|2412.89|2412.81|2412.81|0
1648032440000|2022-03-23 10:47:20|2412.63|2412.63|2412.71|2412.71|2412.71|2412.71|2412.63|2412.63|0
1648032450000|2022-03-23 10:47:30|2412.23|2412.23|2412.14|2412.14|2412.39|2412.39|2412.14|2412.14|0
1648032460000|2022-03-23 10:47:40|2412.3|2412.3|2412.29|2412.29|2412.43|2412.43|2412.22|2412.22|0
1648032470000|2022-03-23 10:47:50|2412.16|2412.16|2412.03|2412.03|2412.16|2412.16|2412.03|2412.03|0
1648032480000|2022-03-23 10:48:00|2411.99|2411.99|2411.4|2411.4|2411.99|2411.99|2411.4|2411.4|0
1648032490000|2022-03-23 10:48:10|2411.36|2411.36|2411.23|2411.23|2411.36|2411.36|2411.23|2411.23|0
1648032500000|2022-03-23 10:48:20|2410.77|2410.77|2410.29|2410.29|2410.77|2410.77|2410.29|2410.29|0
1648032510000|2022-03-23 10:48:30|2410.18|2410.18|2410.33|2410.33|2410.33|2410.33|2410.18|2410.18|0
1648032520000|2022-03-23 10:48:40|2410.39|2410.39|2410.41|2410.41|2410.41|2410.41|2410.33|2410.33|0
1648032530000|2022-03-23 10:48:50|2410.8|2410.8|2411.6|2411.6|2411.6|2411.6|2410.67|2410.67|0
1648032540000|2022-03-23 10:49:00|2411.37|2411.37|2411.99|2411.99|2411.99|2411.99|2411.37|2411.37|0
1648032560000|2022-03-23 10:49:20|2411.92|2411.92|2411.92|2411.92|2411.92|2411.92|2411.92|2411.92|0
1648032590000|2022-03-23 10:49:50|2412.08|2412.08|2412.01|2412.01|2412.08|2412.08|2412.01|2412.01|0
1648032600000|2022-03-23 10:50:00|2412.17|2412.17|2411.91|2411.91|2412.17|2412.17|2411.91|2411.91|0
1648032610000|2022-03-23 10:50:10|2411.83|2411.83|2411.68|2411.68|2411.83|2411.83|2411.68|2411.68|0
1648032620000|2022-03-23 10:50:20|2411.8|2411.8|2411.94|2411.94|2412.06|2412.06|2411.8|2411.8|0
1648032630000|2022-03-23 10:50:30|2411.7|2411.7|2411.7|2411.7|2411.7|2411.7|2411.7|2411.7|0
1648032650000|2022-03-23 10:50:50|2411.55|2411.55|2411.42|2411.42|2411.55|2411.55|2411.42|2411.42|0
1648032660000|2022-03-23 10:51:00|2411.1|2411.1|2410.85|2410.85|2411.1|2411.1|2410.85|2410.85|0
1648032670000|2022-03-23 10:51:10|2410.9|2410.9|2410.97|2410.97|2410.97|2410.97|2410.9|2410.9|0
1648032680000|2022-03-23 10:51:20|2411.12|2411.12|2411.12|2411.12|2411.12|2411.12|2411.12|2411.12|0
1648032690000|2022-03-23 10:51:30|2411.33|2411.33|2412.07|2412.07|2412.07|2412.07|2411.33|2411.33|0
1648032700000|2022-03-23 10:51:40|2412.14|2412.14|2412.14|2412.14|2412.14|2412.14|2412.14|2412.14|0
1648032710000|2022-03-23 10:51:50|2411.99|2411.99|2412.27|2412.27|2412.27|2412.27|2411.99|2411.99|0
1648032720000|2022-03-23 10:52:00|2412.51|2412.51|2413.06|2413.06|2413.06|2413.06|2412.51|2412.51|0
1648032740000|2022-03-23 10:52:20|2413.13|2413.13|2412.97|2412.97|2413.13|2413.13|2412.97|2412.97|0
1648032750000|2022-03-23 10:52:30|2413.09|2413.09|2413.35|2413.35|2413.35|2413.35|2413.09|2413.09|0
1648032760000|2022-03-23 10:52:40|2413.41|2413.41|2413.41|2413.41|2413.41|2413.41|2413.41|2413.41|0
1648032770000|2022-03-23 10:52:50|2413.47|2413.47|2413.44|2413.44|2413.47|2413.47|2413.31|2413.31|0
1648032780000|2022-03-23 10:53:00|2413.51|2413.51|2413.51|2413.51|2413.51|2413.51|2413.51|2413.51|0
1648032790000|2022-03-23 10:53:10|2413.66|2413.66|2413.74|2413.74|2413.74|2413.74|2413.66|2413.66|0
1648032800000|2022-03-23 10:53:20|2413.89|2413.89|2413.96|2413.96|2413.96|2413.96|2413.89|2413.89|0
1648032810000|2022-03-23 10:53:30|2414.04|2414.04|2414.2|2414.2|2414.2|2414.2|2414.04|2414.04|0
1648032820000|2022-03-23 10:53:40|2414.28|2414.28|2414.41|2414.41|2414.41|2414.41|2414.28|2414.28|0
1648032830000|2022-03-23 10:53:50|2414.52|2414.52|2414.52|2414.52|2414.52|2414.52|2414.52|2414.52|0
1648032840000|2022-03-23 10:54:00|2414.38|2414.38|2414.38|2414.38|2414.38|2414.38|2414.38|2414.38|0
1648032850000|2022-03-23 10:54:10|2414.45|2414.45|2414.53|2414.53|2414.53|2414.53|2414.45|2414.45|0
1648032860000|2022-03-23 10:54:20|2414.46|2414.46|2414.46|2414.46|2414.46|2414.46|2414.46|2414.46|0
1648032870000|2022-03-23 10:54:30|2414.52|2414.52|2414.7|2414.7|2414.7|2414.7|2414.52|2414.52|0
1648032900000|2022-03-23 10:55:00|2414.54|2414.54|2414.67|2414.67|2414.67|2414.67|2414.54|2414.54|0
1648032910000|2022-03-23 10:55:10|2414.83|2414.83|2414.57|2414.57|2414.83|2414.83|2414.51|2414.51|0
1648032920000|2022-03-23 10:55:20|2414.41|2414.41|2414.49|2414.49|2414.56|2414.56|2414.41|2414.41|0
1648032930000|2022-03-23 10:55:30|2414.56|2414.56|2414.56|2414.56|2414.56|2414.56|2414.56|2414.56|0
1648032950000|2022-03-23 10:55:50|2414.31|2414.31|2413.93|2413.93|2414.31|2414.31|2413.93|2413.93|0
1648032960000|2022-03-23 10:56:00|2413.61|2413.61|2413.77|2413.77|2413.77|2413.77|2413.61|2413.61|0
1648032970000|2022-03-23 10:56:10|2413.83|2413.83|2413.89|2413.89|2413.89|2413.89|2413.83|2413.83|0
1648032990000|2022-03-23 10:56:30|2413.57|2413.57|2413.12|2413.12|2413.57|2413.57|2413.12|2413.12|0
1648033000000|2022-03-23 10:56:40|2413.19|2413.19|2413.19|2413.19|2413.19|2413.19|2413.19|2413.19|0
1648033010000|2022-03-23 10:56:50|2413.06|2413.06|2413.16|2413.16|2413.16|2413.16|2412.93|2412.93|0
1648033030000|2022-03-23 10:57:10|2413.1|2413.1|2413.26|2413.26|2413.26|2413.26|2413.1|2413.1|0
1648033050000|2022-03-23 10:57:30|2413.15|2413.15|2413.45|2413.45|2413.45|2413.45|2413.15|2413.15|0
1648033090000|2022-03-23 10:58:10|2413.24|2413.24|2413.24|2413.24|2413.24|2413.24|2413.24|2413.24|0
1648033100000|2022-03-23 10:58:20|2413.5|2413.5|2413.82|2413.82|2413.82|2413.82|2413.5|2413.5|0
1648033110000|2022-03-23 10:58:30|2413.94|2413.94|2414.1|2414.1|2414.1|2414.1|2413.94|2413.94|0
1648033130000|2022-03-23 10:58:50|2414.26|2414.26|2414.26|2414.26|2414.26|2414.26|2414.26|2414.26|0
1648033160000|2022-03-23 10:59:20|2414.3|2414.3|2414.3|2414.3|2414.3|2414.3|2414.3|2414.3|0
1648033190000|2022-03-23 10:59:50|2414.25|2414.25|2413.43|2413.43|2414.25|2414.25|2413.43|2413.43|0
1648033200000|2022-03-23 11:00:00|2413.28|2413.28|2413.32|2413.32|2413.41|2413.41|2413.27|2413.27|0
1648033210000|2022-03-23 11:00:10|2413.36|2413.36|2413.36|2413.36|2413.36|2413.36|2413.36|2413.36|0
1648033220000|2022-03-23 11:00:20|2413.29|2413.29|2413.29|2413.29|2413.29|2413.29|2413.29|2413.29|0
1648033240000|2022-03-23 11:00:40|2413.22|2413.22|2413.22|2413.22|2413.22|2413.22|2413.22|2413.22|0
1648033250000|2022-03-23 11:00:50|2413.06|2413.06|2413.06|2413.06|2413.06|2413.06|2413.06|2413.06|0
1648033260000|2022-03-23 11:01:00|2412.98|2412.98|2412.98|2412.98|2412.98|2412.98|2412.98|2412.98|0
1648033310000|2022-03-23 11:01:50|2412.85|2412.85|2412.73|2412.73|2412.85|2412.85|2412.73|2412.73|0
1648033320000|2022-03-23 11:02:00|2411.93|2411.93|2411.93|2411.93|2411.93|2411.93|2411.93|2411.93|0
1648033340000|2022-03-23 11:02:20|2412.09|2412.09|2412.4|2412.4|2412.66|2412.66|2412.09|2412.09|0
1648033350000|2022-03-23 11:02:30|2412.55|2412.55|2412.63|2412.63|2412.63|2412.63|2412.55|2412.55|0
1648033360000|2022-03-23 11:02:40|2412.71|2412.71|2412.71|2412.71|2412.71|2412.71|2412.71|2412.71|0
1648033370000|2022-03-23 11:02:50|2412.77|2412.77|2413.03|2413.03|2413.03|2413.03|2412.77|2412.77|0
1648033380000|2022-03-23 11:03:00|2413.42|2413.42|2413.48|2413.48|2413.55|2413.55|2413.42|2413.42|0
1648033390000|2022-03-23 11:03:10|2413.74|2413.74|2413.86|2413.86|2413.86|2413.86|2413.74|2413.74|0
1648033400000|2022-03-23 11:03:20|2413.71|2413.71|2413.71|2413.71|2413.71|2413.71|2413.71|2413.71|0
1648033410000|2022-03-23 11:03:30|2413.8|2413.8|2413.8|2413.8|2413.8|2413.8|2413.8|2413.8|0
1648033420000|2022-03-23 11:03:40|2414.12|2414.12|2414.26|2414.26|2414.26|2414.26|2414.12|2414.12|0
1648033430000|2022-03-23 11:03:50|2414.47|2414.47|2414.47|2414.47|2414.47|2414.47|2414.47|2414.47|0
1648033440000|2022-03-23 11:04:00|2414.59|2414.59|2414.63|2414.63|2414.71|2414.71|2414.5|2414.5|0
1648033450000|2022-03-23 11:04:10|2414.76|2414.76|2414.89|2414.89|2414.89|2414.89|2414.76|2414.76|0
1648033470000|2022-03-23 11:04:30|2415.15|2415.15|2415.36|2415.36|2415.36|2415.36|2415.15|2415.15|0
1648033490000|2022-03-23 11:04:50|2415.41|2415.41|2415.41|2415.41|2415.41|2415.41|2415.41|2415.41|0
1648033500000|2022-03-23 11:05:00|2415.61|2415.61|2415.45|2415.45|2415.61|2415.61|2415.45|2415.45|0
1648033510000|2022-03-23 11:05:10|2415.7|2415.7|2415.88|2415.88|2415.88|2415.88|2415.7|2415.7|0
1648033520000|2022-03-23 11:05:20|2416.04|2416.04|2416.25|2416.25|2416.25|2416.25|2416.04|2416.04|0
1648033530000|2022-03-23 11:05:30|2416.09|2416.09|2415.97|2415.97|2416.09|2416.09|2415.97|2415.97|0
1648033540000|2022-03-23 11:05:40|2416.09|2416.09|2416.03|2416.03|2416.09|2416.09|2416.03|2416.03|0
1648033550000|2022-03-23 11:05:50|2415.77|2415.77|2415.9|2415.9|2415.9|2415.9|2415.77|2415.77|0
1648033580000|2022-03-23 11:06:20|2416.13|2416.13|2416.13|2416.13|2416.13|2416.13|2416.13|2416.13|0
1648033590000|2022-03-23 11:06:30|2416.08|2416.08|2416.08|2416.08|2416.08|2416.08|2416.08|2416.08|0
1648033600000|2022-03-23 11:06:40|2416.21|2416.21|2416.41|2416.41|2416.41|2416.41|2416.15|2416.15|0
1648033630000|2022-03-23 11:07:10|2415.39|2415.39|2415.29|2415.29|2415.45|2415.45|2415.29|2415.29|0
1648033640000|2022-03-23 11:07:20|2414.98|2414.98|2414.4|2414.4|2414.98|2414.98|2414.4|2414.4|0
1648033650000|2022-03-23 11:07:30|2414.46|2414.46|2414.46|2414.46|2414.46|2414.46|2414.46|2414.46|0
1648033660000|2022-03-23 11:07:40|2414.3|2414.3|2414.62|2414.62|2414.62|2414.62|2414.3|2414.3|0
1648033680000|2022-03-23 11:08:00|2414.78|2414.78|2414.78|2414.78|2414.78|2414.78|2414.78|2414.78|0
1648033690000|2022-03-23 11:08:10|2414.91|2414.91|2415.06|2415.06|2415.06|2415.06|2414.91|2414.91|0
1648033700000|2022-03-23 11:08:20|2414.94|2414.94|2414.94|2414.94|2414.94|2414.94|2414.94|2414.94|0
1648033720000|2022-03-23 11:08:40|2414.81|2414.81|2414.81|2414.81|2414.81|2414.81|2414.81|2414.81|0
1648033730000|2022-03-23 11:08:50|2414.92|2414.92|2415.04|2415.04|2415.04|2415.04|2414.92|2414.92|0
1648033740000|2022-03-23 11:09:00|2414.91|2414.91|2415.26|2415.26|2415.26|2415.26|2414.91|2414.91|0
1648033760000|2022-03-23 11:09:20|2415.34|2415.34|2415.41|2415.41|2415.41|2415.41|2415.34|2415.34|0
1648033770000|2022-03-23 11:09:30|2415.12|2415.12|2414.98|2414.98|2415.14|2415.14|2414.98|2414.98|0
1648033780000|2022-03-23 11:09:40|2414.95|2414.95|2414.84|2414.84|2414.95|2414.95|2414.84|2414.84|0
1648033790000|2022-03-23 11:09:50|2414.68|2414.68|2415.03|2415.03|2415.04|2415.04|2414.68|2414.68|0
1648033820000|2022-03-23 11:10:20|2415.35|2415.35|2415.35|2415.35|2415.35|2415.35|2415.35|2415.35|0
1648033830000|2022-03-23 11:10:30|2415.25|2415.25|2415.25|2415.25|2415.25|2415.25|2415.25|2415.25|0
1648033850000|2022-03-23 11:10:50|2415.12|2415.12|2415.12|2415.12|2415.12|2415.12|2415.12|2415.12|0
1648033870000|2022-03-23 11:11:10|2415.07|2415.07|2415.07|2415.07|2415.07|2415.07|2415.07|2415.07|0
1648033890000|2022-03-23 11:11:30|2415.14|2415.14|2414.69|2414.69|2415.18|2415.18|2414.69|2414.69|0
1648033910000|2022-03-23 11:11:50|2414.43|2414.43|2414.43|2414.43|2414.43|2414.43|2414.43|2414.43|0
1648033920000|2022-03-23 11:12:00|2414.27|2414.27|2414.27|2414.27|2414.27|2414.27|2414.27|2414.27|0
1648033930000|2022-03-23 11:12:10|2414.49|2414.49|2414.69|2414.69|2414.69|2414.69|2414.49|2414.49|0
1648033940000|2022-03-23 11:12:20|2414.81|2414.81|2414.81|2414.81|2414.81|2414.81|2414.81|2414.81|0
1648033970000|2022-03-23 11:12:50|2414.63|2414.63|2414.81|2414.81|2414.81|2414.81|2414.63|2414.63|0
1648033990000|2022-03-23 11:13:10|2414.88|2414.88|2415.29|2415.29|2415.29|2415.29|2414.88|2414.88|0
1648034020000|2022-03-23 11:13:40|2415.36|2415.36|2415.36|2415.36|2415.36|2415.36|2415.36|2415.36|0
1648034030000|2022-03-23 11:13:50|2415.23|2415.23|2415.49|2415.49|2415.49|2415.49|2415.17|2415.17|0
1648034040000|2022-03-23 11:14:00|2415.55|2415.55|2415.55|2415.55|2415.55|2415.55|2415.55|2415.55|0
1648034050000|2022-03-23 11:14:10|2415.67|2415.67|2415.89|2415.89|2415.89|2415.89|2415.67|2415.67|0
1648034060000|2022-03-23 11:14:20|2416.04|2416.04|2416.19|2416.19|2416.19|2416.19|2416.04|2416.04|0
1648034070000|2022-03-23 11:14:30|2416.71|2416.71|2417.93|2417.93|2417.93|2417.93|2416.71|2416.71|0
1648034080000|2022-03-23 11:14:40|2417.96|2417.96|2418.06|2418.06|2418.06|2418.06|2417.96|2417.96|0
1648034090000|2022-03-23 11:14:50|2418|2418|2418|2418|2418|2418|2418|2418|0
1648034110000|2022-03-23 11:15:10|2417.69|2417.69|2417.69|2417.69|2417.69|2417.69|2417.69|2417.69|0
1648034130000|2022-03-23 11:15:30|2418.07|2418.07|2417.92|2417.92|2418.07|2418.07|2417.92|2417.92|0
1648034140000|2022-03-23 11:15:40|2417.79|2417.79|2417.48|2417.48|2417.79|2417.79|2417.48|2417.48|0
1648034150000|2022-03-23 11:15:50|2417.42|2417.42|2417.42|2417.42|2417.42|2417.42|2417.42|2417.42|0
1648034160000|2022-03-23 11:16:00|2417.29|2417.29|2417.29|2417.29|2417.29|2417.29|2417.29|2417.29|0
1648034170000|2022-03-23 11:16:10|2416.78|2416.78|2416.55|2416.55|2416.78|2416.78|2416.55|2416.55|0
1648034180000|2022-03-23 11:16:20|2416.48|2416.48|2416.39|2416.39|2416.48|2416.48|2416.39|2416.39|0
1648034210000|2022-03-23 11:16:50|2416.45|2416.45|2416.45|2416.45|2416.45|2416.45|2416.45|2416.45|0
1648034220000|2022-03-23 11:17:00|2416.39|2416.39|2416.39|2416.39|2416.39|2416.39|2416.39|2416.39|0
1648034240000|2022-03-23 11:17:20|2416.46|2416.46|2416.39|2416.39|2416.46|2416.46|2416.39|2416.39|0
1648034250000|2022-03-23 11:17:30|2416.32|2416.32|2416.32|2416.32|2416.32|2416.32|2416.32|2416.32|0
1648034300000|2022-03-23 11:18:20|2416.16|2416.16|2416.16|2416.16|2416.16|2416.16|2416.16|2416.16|0
1648034320000|2022-03-23 11:18:40|2416.47|2416.47|2416.69|2416.69|2416.69|2416.69|2416.47|2416.47|0
1648034330000|2022-03-23 11:18:50|2416.76|2416.76|2416.57|2416.57|2416.76|2416.76|2416.57|2416.57|0
1648034340000|2022-03-23 11:19:00|2416.32|2416.32|2416.62|2416.62|2416.62|2416.62|2416.16|2416.16|0
1648034350000|2022-03-23 11:19:10|2416.47|2416.47|2416.29|2416.29|2416.47|2416.47|2416.29|2416.29|0
1648034380000|2022-03-23 11:19:40|2416.35|2416.35|2416.35|2416.35|2416.35|2416.35|2416.35|2416.35|0
1648034390000|2022-03-23 11:19:50|2416.41|2416.41|2416.02|2416.02|2416.41|2416.41|2416.02|2416.02|0
1648034400000|2022-03-23 11:20:00|2416.41|2416.41|2416.74|2416.74|2416.74|2416.74|2416.41|2416.41|0
1648034410000|2022-03-23 11:20:10|2416.58|2416.58|2416.58|2416.58|2416.58|2416.58|2416.58|2416.58|0
1648034420000|2022-03-23 11:20:20|2416.51|2416.51|2416.51|2416.51|2416.51|2416.51|2416.51|2416.51|0
1648034450000|2022-03-23 11:20:50|2416.47|2416.47|2416.62|2416.62|2416.62|2416.62|2416.47|2416.47|0
1648034460000|2022-03-23 11:21:00|2416.76|2416.76|2416.89|2416.89|2416.89|2416.89|2416.76|2416.76|0
1648034470000|2022-03-23 11:21:10|2417.05|2417.05|2417.21|2417.21|2417.21|2417.21|2417.05|2417.05|0
1648034480000|2022-03-23 11:21:20|2417.02|2417.02|2417.25|2417.25|2417.47|2417.47|2417.02|2417.02|0
1648034500000|2022-03-23 11:21:40|2417.12|2417.12|2416.99|2416.99|2417.12|2417.12|2416.99|2416.99|0
1648034510000|2022-03-23 11:21:50|2416.92|2416.92|2416.13|2416.13|2416.92|2416.92|2416.13|2416.13|0
1648034520000|2022-03-23 11:22:00|2416.2|2416.2|2416.33|2416.33|2416.33|2416.33|2416.2|2416.2|0
1648034530000|2022-03-23 11:22:10|2416.17|2416.17|2416.1|2416.1|2416.17|2416.17|2416.1|2416.1|0
1648034540000|2022-03-23 11:22:20|2416.21|2416.21|2416.09|2416.09|2416.21|2416.21|2416.09|2416.09|0
1648034550000|2022-03-23 11:22:30|2415.93|2415.93|2416.21|2416.21|2416.21|2416.21|2415.93|2415.93|0
1648034590000|2022-03-23 11:23:10|2416.37|2416.37|2416.92|2416.92|2416.92|2416.92|2416.37|2416.37|0
1648034600000|2022-03-23 11:23:20|2417.24|2417.24|2417.08|2417.08|2417.24|2417.24|2417.08|2417.08|0
1648034610000|2022-03-23 11:23:30|2416.92|2416.92|2416.76|2416.76|2416.92|2416.92|2416.76|2416.76|0
1648034630000|2022-03-23 11:23:50|2416.8|2416.8|2416.8|2416.8|2416.8|2416.8|2416.8|2416.8|0
1648034640000|2022-03-23 11:24:00|2416.66|2416.66|2416.66|2416.66|2416.66|2416.66|2416.66|2416.66|0
1648034650000|2022-03-23 11:24:10|2416.59|2416.59|2415.83|2415.83|2416.59|2416.59|2415.83|2415.83|0
1648034660000|2022-03-23 11:24:20|2415.99|2415.99|2415.99|2415.99|2415.99|2415.99|2415.99|2415.99|0
1648034690000|2022-03-23 11:24:50|2415.93|2415.93|2415.58|2415.58|2415.93|2415.93|2415.52|2415.52|0
1648034700000|2022-03-23 11:25:00|2415.5|2415.5|2415.5|2415.5|2415.5|2415.5|2415.5|2415.5|0
1648034710000|2022-03-23 11:25:10|2415.56|2415.56|2415.05|2415.05|2415.56|2415.56|2415.05|2415.05|0
1648034720000|2022-03-23 11:25:20|2414.99|2414.99|2414.99|2414.99|2414.99|2414.99|2414.99|2414.99|0
1648034730000|2022-03-23 11:25:30|2415.11|2415.11|2415.18|2415.18|2415.18|2415.18|2415.05|2415.05|0
1648034740000|2022-03-23 11:25:40|2415.14|2415.14|2414.96|2414.96|2415.14|2415.14|2414.96|2414.96|0
1648034750000|2022-03-23 11:25:50|2415.12|2415.12|2415.2|2415.2|2415.2|2415.2|2415.12|2415.12|0
1648034760000|2022-03-23 11:26:00|2415.13|2415.13|2415.32|2415.32|2415.38|2415.38|2415.07|2415.07|0
1648034770000|2022-03-23 11:26:10|2415.26|2415.26|2415.27|2415.27|2415.27|2415.27|2415.2|2415.2|0
1648034780000|2022-03-23 11:26:20|2415.4|2415.4|2415.4|2415.4|2415.4|2415.4|2415.4|2415.4|0
1648034790000|2022-03-23 11:26:30|2415.27|2415.27|2415.59|2415.59|2415.59|2415.59|2415.27|2415.27|0
1648034800000|2022-03-23 11:26:40|2415.72|2415.72|2415.72|2415.72|2415.72|2415.72|2415.72|2415.72|0
1648034810000|2022-03-23 11:26:50|2415.84|2415.84|2415.84|2415.84|2415.84|2415.84|2415.84|2415.84|0
1648034830000|2022-03-23 11:27:10|2415.53|2415.53|2415.53|2415.53|2415.53|2415.53|2415.53|2415.53|0
1648034850000|2022-03-23 11:27:30|2415.69|2415.69|2415.69|2415.69|2415.69|2415.69|2415.69|2415.69|0
1648034870000|2022-03-23 11:27:50|2415.53|2415.53|2415.37|2415.37|2415.53|2415.53|2415.37|2415.37|0
1648034890000|2022-03-23 11:28:10|2415.25|2415.25|2415.09|2415.09|2415.25|2415.25|2415.09|2415.09|0
1648034900000|2022-03-23 11:28:20|2414.93|2414.93|2414.93|2414.93|2414.93|2414.93|2414.93|2414.93|0
1648034920000|2022-03-23 11:28:40|2414.86|2414.86|2414.86|2414.86|2414.86|2414.86|2414.86|2414.86|0
1648034950000|2022-03-23 11:29:10|2415.18|2415.18|2415.18|2415.18|2415.18|2415.18|2415.18|2415.18|0
1648034960000|2022-03-23 11:29:20|2415.02|2415.02|2415.05|2415.05|2415.05|2415.05|2415.02|2415.02|0
1648034970000|2022-03-23 11:29:30|2415.69|2415.69|2416.23|2416.23|2416.39|2416.39|2415.69|2415.69|0
1648034980000|2022-03-23 11:29:40|2416.12|2416.12|2416.12|2416.12|2416.12|2416.12|2416.12|2416.12|0
1648034990000|2022-03-23 11:29:50|2415.99|2415.99|2415.99|2415.99|2415.99|2415.99|2415.99|2415.99|0
1648035000000|2022-03-23 11:30:00|2416.03|2416.03|2415.71|2415.71|2416.03|2416.03|2415.71|2415.71|0
1648035010000|2022-03-23 11:30:10|2415.58|2415.58|2415.03|2415.03|2415.58|2415.58|2415.03|2415.03|0
1648035020000|2022-03-23 11:30:20|2415.19|2415.19|2415.45|2415.45|2415.45|2415.45|2415.19|2415.19|0
1648035040000|2022-03-23 11:30:40|2415.58|2415.58|2415.58|2415.58|2415.58|2415.58|2415.58|2415.58|0
1648035050000|2022-03-23 11:30:50|2415.84|2415.84|2416.1|2416.1|2416.1|2416.1|2415.84|2415.84|0
1648035060000|2022-03-23 11:31:00|2415.84|2415.84|2415.84|2415.84|2415.84|2415.84|2415.84|2415.84|0
1648035070000|2022-03-23 11:31:10|2415.77|2415.77|2415.51|2415.51|2415.77|2415.77|2415.51|2415.51|0
1648035090000|2022-03-23 11:31:30|2415.39|2415.39|2416.31|2416.31|2416.31|2416.31|2415.39|2415.39|0
1648035100000|2022-03-23 11:31:40|2416.15|2416.15|2416.44|2416.44|2416.44|2416.44|2416.15|2416.15|0
1648035110000|2022-03-23 11:31:50|2416.51|2416.51|2416.55|2416.55|2416.69|2416.69|2416.51|2416.51|0
1648035130000|2022-03-23 11:32:10|2416.71|2416.71|2416.71|2416.71|2416.71|2416.71|2416.71|2416.71|0
1648035140000|2022-03-23 11:32:20|2416.76|2416.76|2416.68|2416.68|2416.82|2416.82|2416.68|2416.68|0
1648035150000|2022-03-23 11:32:30|2416.39|2416.39|2416.39|2416.39|2416.39|2416.39|2416.39|2416.39|0
1648035160000|2022-03-23 11:32:40|2416.63|2416.63|2416.74|2416.74|2416.74|2416.74|2416.63|2416.63|0
1648035170000|2022-03-23 11:32:50|2416.9|2416.9|2416.9|2416.9|2416.9|2416.9|2416.9|2416.9|0
1648035180000|2022-03-23 11:33:00|2416.58|2416.58|2416.65|2416.65|2416.65|2416.65|2416.52|2416.52|0
1648035190000|2022-03-23 11:33:10|2416.72|2416.72|2417.04|2417.04|2417.04|2417.04|2416.72|2416.72|0
1648035200000|2022-03-23 11:33:20|2417.1|2417.1|2417.1|2417.1|2417.1|2417.1|2417.1|2417.1|0
1648035220000|2022-03-23 11:33:40|2417.02|2417.02|2417.02|2417.02|2417.02|2417.02|2417.02|2417.02|0
1648035230000|2022-03-23 11:33:50|2416.94|2416.94|2416.94|2416.94|2416.94|2416.94|2416.94|2416.94|0
1648035240000|2022-03-23 11:34:00|2416.79|2416.79|2416.08|2416.08|2416.79|2416.79|2416.08|2416.08|0
1648035290000|2022-03-23 11:34:50|2415.93|2415.93|2415.93|2415.93|2415.93|2415.93|2415.93|2415.93|0
1648035300000|2022-03-23 11:35:00|2415.89|2415.89|2415.97|2415.97|2416.05|2416.05|2415.89|2415.89|0
1648035310000|2022-03-23 11:35:10|2416.04|2416.04|2415.58|2415.58|2416.07|2416.07|2415.52|2415.52|0
1648035330000|2022-03-23 11:35:30|2415.27|2415.27|2415.27|2415.27|2415.27|2415.27|2415.27|2415.27|0
1648035340000|2022-03-23 11:35:40|2415.39|2415.39|2415.44|2415.44|2415.44|2415.44|2415.39|2415.39|0
1648035360000|2022-03-23 11:36:00|2415.39|2415.39|2415.33|2415.33|2415.39|2415.39|2415.33|2415.33|0
1648035370000|2022-03-23 11:36:10|2415.18|2415.18|2414.77|2414.77|2415.18|2415.18|2414.77|2414.77|0
1648035380000|2022-03-23 11:36:20|2414.84|2414.84|2414.01|2414.01|2414.84|2414.84|2414.01|2414.01|0
1648035390000|2022-03-23 11:36:30|2413.89|2413.89|2414.03|2414.03|2414.03|2414.03|2413.73|2413.73|0
1648035400000|2022-03-23 11:36:40|2414|2414|2414|2414|2414|2414|2414|2414|0
1648035430000|2022-03-23 11:37:10|2414.14|2414.14|2414.14|2414.14|2414.14|2414.14|2414.14|2414.14|0
1648035440000|2022-03-23 11:37:20|2414.22|2414.22|2414.1|2414.1|2414.22|2414.22|2414.1|2414.1|0
1648035470000|2022-03-23 11:37:50|2414.17|2414.17|2414.17|2414.17|2414.17|2414.17|2414.17|2414.17|0
1648035480000|2022-03-23 11:38:00|2414.11|2414.11|2414.11|2414.11|2414.11|2414.11|2414.11|2414.11|0
1648035490000|2022-03-23 11:38:10|2413.99|2413.99|2413.99|2413.99|2413.99|2413.99|2413.99|2413.99|0
1648035500000|2022-03-23 11:38:20|2414.15|2414.15|2414.13|2414.13|2414.46|2414.46|2414.13|2414.13|0
1648035510000|2022-03-23 11:38:30|2413.97|2413.97|2413.97|2413.97|2413.97|2413.97|2413.97|2413.97|0
1648035540000|2022-03-23 11:39:00|2414.1|2414.1|2413.54|2413.54|2414.1|2414.1|2413.54|2413.54|0
1648035550000|2022-03-23 11:39:10|2413.48|2413.48|2413.48|2413.48|2413.48|2413.48|2413.48|2413.48|0
1648035560000|2022-03-23 11:39:20|2413.3|2413.3|2413.36|2413.36|2413.36|2413.36|2413.3|2413.3|0
1648035580000|2022-03-23 11:39:40|2413.49|2413.49|2413.49|2413.49|2413.49|2413.49|2413.49|2413.49|0
1648035620000|2022-03-23 11:40:20|2412.77|2412.77|2412.93|2412.93|2412.93|2412.93|2412.77|2412.77|0
1648035630000|2022-03-23 11:40:30|2412.86|2412.86|2412.07|2412.07|2412.86|2412.86|2412.07|2412.07|0
1648035640000|2022-03-23 11:40:40|2411.91|2411.91|2411.62|2411.62|2411.91|2411.91|2411.38|2411.38|0
1648035650000|2022-03-23 11:40:50|2411.38|2411.38|2411.38|2411.38|2411.38|2411.38|2411.38|2411.38|0
1648035660000|2022-03-23 11:41:00|2411.06|2411.06|2411.38|2411.38|2411.38|2411.38|2411.06|2411.06|0
1648035670000|2022-03-23 11:41:10|2411.5|2411.5|2411.82|2411.82|2411.82|2411.82|2411.5|2411.5|0
1648035680000|2022-03-23 11:41:20|2412.14|2412.14|2412.14|2412.14|2412.14|2412.14|2412.14|2412.14|0
1648035690000|2022-03-23 11:41:30|2412.06|2412.06|2411.25|2411.25|2412.06|2412.06|2411.19|2411.19|0
1648035700000|2022-03-23 11:41:40|2411.19|2411.19|2411.19|2411.19|2411.19|2411.19|2411.19|2411.19|0
1648035710000|2022-03-23 11:41:50|2411.29|2411.29|2411.44|2411.44|2411.44|2411.44|2411.29|2411.29|0
1648035720000|2022-03-23 11:42:00|2411.6|2411.6|2411.6|2411.6|2411.6|2411.6|2411.6|2411.6|0
1648035730000|2022-03-23 11:42:10|2411.77|2411.77|2412.69|2412.69|2412.69|2412.69|2411.77|2411.77|0
1648035740000|2022-03-23 11:42:20|2412.5|2412.5|2412.43|2412.43|2412.5|2412.5|2412.38|2412.38|0
1648035750000|2022-03-23 11:42:30|2412.3|2412.3|2412.42|2412.42|2412.42|2412.42|2412.3|2412.3|0
1648035760000|2022-03-23 11:42:40|2412.26|2412.26|2412.85|2412.85|2412.85|2412.85|2412.26|2412.26|0
1648035800000|2022-03-23 11:43:20|2412.59|2412.59|2412.55|2412.55|2412.59|2412.59|2412.51|2412.51|0
1648035810000|2022-03-23 11:43:30|2412.68|2412.68|2412.75|2412.75|2412.75|2412.75|2412.68|2412.68|0
1648035830000|2022-03-23 11:43:50|2412.57|2412.57|2412.57|2412.57|2412.63|2412.63|2412.47|2412.47|0
1648035840000|2022-03-23 11:44:00|2412.64|2412.64|2412.46|2412.46|2412.64|2412.64|2412.46|2412.46|0
1648035860000|2022-03-23 11:44:20|2412.62|2412.62|2412.43|2412.43|2412.62|2412.62|2412.43|2412.43|0
1648035870000|2022-03-23 11:44:30|2412.11|2412.11|2412.11|2412.11|2412.11|2412.11|2412.11|2412.11|0
1648035880000|2022-03-23 11:44:40|2412.05|2412.05|2412.05|2412.05|2412.05|2412.05|2412.05|2412.05|0
1648035900000|2022-03-23 11:45:00|2412.18|2412.18|2412.18|2412.18|2412.18|2412.18|2412.18|2412.18|0
1648035910000|2022-03-23 11:45:10|2412.25|2412.25|2412.17|2412.17|2412.25|2412.25|2412.17|2412.17|0
1648035920000|2022-03-23 11:45:20|2412.01|2412.01|2412.06|2412.06|2412.33|2412.33|2411.53|2411.53|0
1648035930000|2022-03-23 11:45:30|2411.74|2411.74|2411.74|2411.74|2412.22|2412.22|2411.26|2411.26|0
1648035940000|2022-03-23 11:45:40|2411.9|2411.9|2412.11|2412.11|2412.11|2412.11|2411.9|2411.9|0
1648035950000|2022-03-23 11:45:50|2411.93|2411.93|2412.01|2412.01|2412.01|2412.01|2411.93|2411.93|0
1648035970000|2022-03-23 11:46:10|2411.94|2411.94|2411.16|2411.16|2411.94|2411.94|2411.16|2411.16|0
1648035980000|2022-03-23 11:46:20|2411.29|2411.29|2411.03|2411.03|2411.29|2411.29|2411.03|2411.03|0
1648036000000|2022-03-23 11:46:40|2410.97|2410.97|2411.56|2411.56|2411.56|2411.56|2410.97|2410.97|0
1648036020000|2022-03-23 11:47:00|2411.43|2411.43|2411.46|2411.46|2411.46|2411.46|2411.43|2411.43|0
1648036030000|2022-03-23 11:47:10|2411.54|2411.54|2411.54|2411.54|2411.54|2411.54|2411.54|2411.54|0
1648036040000|2022-03-23 11:47:20|2411.28|2411.28|2411.12|2411.12|2411.28|2411.28|2411.12|2411.12|0
1648036050000|2022-03-23 11:47:30|2411.07|2411.07|2411.07|2411.07|2411.07|2411.07|2411.07|2411.07|0
1648036060000|2022-03-23 11:47:40|2410.91|2410.91|2411.11|2411.11|2411.11|2411.11|2410.91|2410.91|0
1648036070000|2022-03-23 11:47:50|2410.88|2410.88|2410.95|2410.95|2410.95|2410.95|2410.88|2410.88|0
1648036100000|2022-03-23 11:48:20|2410.79|2410.79|2410.55|2410.55|2410.79|2410.79|2410.55|2410.55|0
1648036110000|2022-03-23 11:48:30|2410.67|2410.67|2410.73|2410.73|2410.73|2410.73|2410.67|2410.67|0
1648036120000|2022-03-23 11:48:40|2410.96|2410.96|2410.96|2410.96|2410.96|2410.96|2410.96|2410.96|0
1648036130000|2022-03-23 11:48:50|2411.22|2411.22|2411.09|2411.09|2411.22|2411.22|2411.09|2411.09|0
1648036140000|2022-03-23 11:49:00|2411.41|2411.41|2411.09|2411.09|2411.41|2411.41|2411.09|2411.09|0
1648036150000|2022-03-23 11:49:10|2411.23|2411.23|2410.04|2410.04|2411.23|2411.23|2409.59|2409.59|0
1648036160000|2022-03-23 11:49:20|2409.92|2409.92|2409.8|2409.8|2409.92|2409.92|2409.8|2409.8|0
1648036170000|2022-03-23 11:49:30|2409.41|2409.41|2409.19|2409.19|2409.41|2409.41|2409.19|2409.19|0
1648036180000|2022-03-23 11:49:40|2408.99|2408.99|2408.99|2408.99|2408.99|2408.99|2408.99|2408.99|0
1648036190000|2022-03-23 11:49:50|2408.96|2408.96|2408.96|2408.96|2408.96|2408.96|2408.96|2408.96|0
1648036200000|2022-03-23 11:50:00|2409.22|2409.22|2409.09|2409.09|2409.22|2409.22|2409.09|2409.09|0
1648036210000|2022-03-23 11:50:10|2408.97|2408.97|2408.97|2408.97|2408.97|2408.97|2408.97|2408.97|0
1648036220000|2022-03-23 11:50:20|2408.79|2408.79|2408.79|2408.79|2408.79|2408.79|2408.79|2408.79|0
1648036230000|2022-03-23 11:50:30|2409.05|2409.05|2409.05|2409.05|2409.05|2409.05|2409.05|2409.05|0
1648036240000|2022-03-23 11:50:40|2408.91|2408.91|2408.5|2408.5|2408.91|2408.91|2408.5|2408.5|0
1648036250000|2022-03-23 11:50:50|2408.57|2408.57|2408.57|2408.57|2408.57|2408.57|2408.57|2408.57|0
1648036260000|2022-03-23 11:51:00|2408.63|2408.63|2408.83|2408.83|2408.83|2408.83|2408.54|2408.54|0
1648036270000|2022-03-23 11:51:10|2408.98|2408.98|2408.98|2408.98|2408.98|2408.98|2408.98|2408.98|0
1648036290000|2022-03-23 11:51:30|2408.67|2408.67|2408.61|2408.61|2408.67|2408.67|2408.61|2408.61|0
1648036300000|2022-03-23 11:51:40|2408.73|2408.73|2408.86|2408.86|2408.86|2408.86|2408.73|2408.73|0
1648036310000|2022-03-23 11:51:50|2408.54|2408.54|2408.54|2408.54|2408.54|2408.54|2408.54|2408.54|0
1648036320000|2022-03-23 11:52:00|2408.7|2408.7|2408.7|2408.7|2408.7|2408.7|2408.7|2408.7|0
1648036340000|2022-03-23 11:52:20|2408.76|2408.76|2408.88|2408.88|2408.88|2408.88|2408.76|2408.76|0
1648036360000|2022-03-23 11:52:40|2409.04|2409.04|2409.16|2409.16|2409.16|2409.16|2409.04|2409.04|0
1648036390000|2022-03-23 11:53:10|2409.32|2409.32|2409.32|2409.32|2409.32|2409.32|2409.32|2409.32|0
1648036400000|2022-03-23 11:53:20|2409.47|2409.47|2409.47|2409.47|2409.47|2409.47|2409.47|2409.47|0
1648036410000|2022-03-23 11:53:30|2409.83|2409.83|2409.86|2409.86|2409.91|2409.91|2409.83|2409.83|0
1648036430000|2022-03-23 11:53:50|2409.98|2409.98|2410.04|2410.04|2410.04|2410.04|2409.98|2409.98|0
1648036450000|2022-03-23 11:54:10|2410.17|2410.17|2410.17|2410.17|2410.17|2410.17|2410.17|2410.17|0
1648036490000|2022-03-23 11:54:50|2410.22|2410.22|2410.22|2410.22|2410.22|2410.22|2410.22|2410.22|0
1648036540000|2022-03-23 11:55:40|2410.47|2410.47|2410.47|2410.47|2410.47|2410.47|2410.47|2410.47|0
1648036560000|2022-03-23 11:56:00|2410.4|2410.4|2410.3|2410.3|2410.4|2410.4|2410.3|2410.3|0
1648036580000|2022-03-23 11:56:20|2410.18|2410.18|2410.18|2410.18|2410.18|2410.18|2410.18|2410.18|0
1648036610000|2022-03-23 11:56:50|2410.09|2410.09|2410.28|2410.28|2410.34|2410.34|2410.09|2410.09|0
1648036620000|2022-03-23 11:57:00|2410.19|2410.19|2410.19|2410.19|2410.19|2410.19|2410.19|2410.19|0
1648036660000|2022-03-23 11:57:40|2410.34|2410.34|2410.34|2410.34|2410.34|2410.34|2410.34|2410.34|0
1648036670000|2022-03-23 11:57:50|2410.47|2410.47|2410.47|2410.47|2410.47|2410.47|2410.47|2410.47|0
1648036680000|2022-03-23 11:58:00|2410.35|2410.35|2410.35|2410.35|2410.35|2410.35|2410.35|2410.35|0
1648036730000|2022-03-23 11:58:50|2410.86|2410.86|2410.99|2410.99|2410.99|2410.99|2410.86|2410.86|0
1648036750000|2022-03-23 11:59:10|2410.78|2410.78|2410.78|2410.78|2410.78|2410.78|2410.78|2410.78|0
1648036760000|2022-03-23 11:59:20|2410.94|2410.94|2411.21|2411.21|2411.4|2411.4|2410.94|2410.94|0
1648036770000|2022-03-23 11:59:30|2410.92|2410.92|2410.92|2410.92|2410.92|2410.92|2410.92|2410.92|0
1648036780000|2022-03-23 11:59:40|2410.76|2410.76|2410.69|2410.69|2410.76|2410.76|2410.54|2410.54|0
1648036790000|2022-03-23 11:59:50|2410.65|2410.65|2410.77|2410.77|2410.77|2410.77|2410.61|2410.61|0
1648036800000|2022-03-23 12:00:00|2411.25|2411.25|2411.3|2411.3|2411.3|2411.3|2411.18|2411.18|0
1648036820000|2022-03-23 12:00:20|2411.23|2411.23|2411.23|2411.23|2411.23|2411.23|2411.23|2411.23|0
1648036830000|2022-03-23 12:00:30|2411.16|2411.16|2411.16|2411.16|2411.16|2411.16|2411.16|2411.16|0
1648036840000|2022-03-23 12:00:40|2411.42|2411.42|2411.42|2411.42|2411.42|2411.42|2411.42|2411.42|0
1648036850000|2022-03-23 12:00:50|2411.55|2411.55|2411.68|2411.68|2411.68|2411.68|2411.55|2411.55|0
1648036860000|2022-03-23 12:01:00|2411.74|2411.74|2411.74|2411.74|2411.74|2411.74|2411.74|2411.74|0
1648036880000|2022-03-23 12:01:20|2411.62|2411.62|2411.62|2411.62|2411.62|2411.62|2411.62|2411.62|0
1648036900000|2022-03-23 12:01:40|2411.56|2411.56|2411.24|2411.24|2411.56|2411.56|2411.24|2411.24|0
1648036910000|2022-03-23 12:01:50|2411.11|2411.11|2411.11|2411.11|2411.11|2411.11|2411.11|2411.11|0
1648036920000|2022-03-23 12:02:00|2411.17|2411.17|2411.23|2411.23|2411.23|2411.23|2411.12|2411.12|0
1648036950000|2022-03-23 12:02:30|2411.49|2411.49|2411.49|2411.49|2411.49|2411.49|2411.49|2411.49|0
1648036980000|2022-03-23 12:03:00|2411.53|2411.53|2411.57|2411.57|2411.57|2411.57|2411.53|2411.53|0
1648036990000|2022-03-23 12:03:10|2411.64|2411.64|2411.72|2411.72|2411.72|2411.72|2411.64|2411.64|0
1648037010000|2022-03-23 12:03:30|2411.84|2411.84|2411.84|2411.84|2411.84|2411.84|2411.84|2411.84|0
1648037030000|2022-03-23 12:03:50|2412.1|2412.1|2412.1|2412.1|2412.1|2412.1|2412.1|2412.1|0
1648037040000|2022-03-23 12:04:00|2411.97|2411.97|2411.72|2411.72|2411.97|2411.97|2411.72|2411.72|0
1648037060000|2022-03-23 12:04:20|2411.6|2411.6|2411.6|2411.6|2411.6|2411.6|2411.6|2411.6|0
1648037080000|2022-03-23 12:04:40|2411.74|2411.74|2411.74|2411.74|2411.74|2411.74|2411.74|2411.74|0
1648037100000|2022-03-23 12:05:00|2411.42|2411.42|2410.95|2410.95|2411.42|2411.42|2410.95|2410.95|0
1648037110000|2022-03-23 12:05:10|2411.02|2411.02|2410.86|2410.86|2411.02|2411.02|2410.86|2410.86|0
1648037120000|2022-03-23 12:05:20|2411.02|2411.02|2411.45|2411.45|2411.45|2411.45|2410.89|2410.89|0
1648037140000|2022-03-23 12:05:40|2411.3|2411.3|2411.39|2411.39|2411.39|2411.39|2411.3|2411.3|0
1648037160000|2022-03-23 12:06:00|2411.55|2411.55|2411.55|2411.55|2411.55|2411.55|2411.55|2411.55|0
1648037170000|2022-03-23 12:06:10|2411.45|2411.45|2411.45|2411.45|2411.45|2411.45|2411.45|2411.45|0
1648037180000|2022-03-23 12:06:20|2411.39|2411.39|2411.45|2411.45|2411.45|2411.45|2411.39|2411.39|0
1648037190000|2022-03-23 12:06:30|2411.48|2411.48|2411.48|2411.48|2411.48|2411.48|2411.48|2411.48|0
1648037200000|2022-03-23 12:06:40|2411.53|2411.53|2411.53|2411.53|2411.53|2411.53|2411.53|2411.53|0
1648037230000|2022-03-23 12:07:10|2411.3|2411.3|2411.3|2411.3|2411.3|2411.3|2411.3|2411.3|0
1648037240000|2022-03-23 12:07:20|2411.23|2411.23|2410.75|2410.75|2411.23|2411.23|2410.75|2410.75|0
1648037260000|2022-03-23 12:07:40|2410.24|2410.24|2410.3|2410.3|2410.3|2410.3|2410.24|2410.24|0
1648037270000|2022-03-23 12:07:50|2410.41|2410.41|2409.91|2409.91|2410.41|2410.41|2409.8|2409.8|0
1648037280000|2022-03-23 12:08:00|2409.99|2409.99|2409.99|2409.99|2409.99|2409.99|2409.99|2409.99|0
1648037290000|2022-03-23 12:08:10|2409.92|2409.92|2409.6|2409.6|2409.92|2409.92|2409.57|2409.57|0
1648037300000|2022-03-23 12:08:20|2409.39|2409.39|2409.1|2409.1|2409.39|2409.39|2408.78|2408.78|0
1648037330000|2022-03-23 12:08:50|2408.47|2408.47|2408.52|2408.52|2408.52|2408.52|2408.47|2408.47|0
1648037350000|2022-03-23 12:09:10|2408.81|2408.81|2408.81|2408.81|2408.81|2408.81|2408.81|2408.81|0
1648037360000|2022-03-23 12:09:20|2408.66|2408.66|2408.66|2408.66|2408.66|2408.66|2408.66|2408.66|0
1648037370000|2022-03-23 12:09:30|2408.59|2408.59|2408.59|2408.59|2408.59|2408.59|2408.59|2408.59|0
1648037400000|2022-03-23 12:10:00|2408.84|2408.84|2408.84|2408.84|2408.84|2408.84|2408.84|2408.84|0
1648037410000|2022-03-23 12:10:10|2408.97|2408.97|2409.42|2409.42|2409.49|2409.49|2408.97|2408.97|0
1648037420000|2022-03-23 12:10:20|2409.7|2409.7|2409.59|2409.59|2409.85|2409.85|2409.59|2409.59|0
1648037440000|2022-03-23 12:10:40|2409.65|2409.65|2410.04|2410.04|2410.04|2410.04|2409.65|2409.65|0
1648037450000|2022-03-23 12:10:50|2410.17|2410.17|2410.17|2410.17|2410.33|2410.33|2410.17|2410.17|0
1648037460000|2022-03-23 12:11:00|2410.21|2410.21|2410.21|2410.21|2410.21|2410.21|2410.21|2410.21|0
1648037470000|2022-03-23 12:11:10|2410.28|2410.28|2410.14|2410.14|2410.28|2410.28|2410.04|2410.04|0
1648037490000|2022-03-23 12:11:30|2410.08|2410.08|2410.34|2410.34|2410.34|2410.34|2410.08|2410.08|0
1648037500000|2022-03-23 12:11:40|2410.66|2410.66|2410.66|2410.66|2410.66|2410.66|2410.66|2410.66|0
1648037510000|2022-03-23 12:11:50|2410.78|2410.78|2411.13|2411.13|2411.13|2411.13|2410.78|2410.78|0
1648037540000|2022-03-23 12:12:20|2411.21|2411.21|2411.27|2411.27|2411.27|2411.27|2411.05|2411.05|0
1648037560000|2022-03-23 12:12:40|2411.5|2411.5|2411.5|2411.5|2411.5|2411.5|2411.5|2411.5|0
1648037570000|2022-03-23 12:12:50|2411.64|2411.64|2411.64|2411.64|2411.64|2411.64|2411.64|2411.64|0
1648037590000|2022-03-23 12:13:10|2411.8|2411.8|2411.71|2411.71|2411.94|2411.94|2411.71|2411.71|0
1648037600000|2022-03-23 12:13:20|2411.33|2411.33|2411.33|2411.33|2411.33|2411.33|2411.33|2411.33|0
1648037610000|2022-03-23 12:13:30|2411.2|2411.2|2411.08|2411.08|2411.2|2411.2|2411.08|2411.08|0
1648037620000|2022-03-23 12:13:40|2411.01|2411.01|2410.8|2410.8|2411.01|2411.01|2410.8|2410.8|0
1648037630000|2022-03-23 12:13:50|2410.72|2410.72|2410.51|2410.51|2410.72|2410.72|2410.51|2410.51|0
1648037640000|2022-03-23 12:14:00|2410.2|2410.2|2409.24|2409.24|2410.2|2410.2|2409.24|2409.24|0
1648037650000|2022-03-23 12:14:10|2409.05|2409.05|2408.74|2408.74|2409.05|2409.05|2408.74|2408.74|0
1648037660000|2022-03-23 12:14:20|2408.66|2408.66|2408.66|2408.66|2408.66|2408.66|2408.66|2408.66|0
1648037680000|2022-03-23 12:14:40|2408.62|2408.62|2408.78|2408.78|2408.78|2408.78|2408.62|2408.62|0
1648037690000|2022-03-23 12:14:50|2408.66|2408.66|2408.66|2408.66|2408.66|2408.66|2408.66|2408.66|0
1648037700000|2022-03-23 12:15:00|2408.62|2408.62|2408.8|2408.8|2408.8|2408.8|2408.62|2408.62|0
1648037710000|2022-03-23 12:15:10|2408.94|2408.94|2409.07|2409.07|2409.07|2409.07|2408.94|2408.94|0
1648037730000|2022-03-23 12:15:30|2408.93|2408.93|2408.77|2408.77|2408.93|2408.93|2408.77|2408.77|0
1648037740000|2022-03-23 12:15:40|2408.83|2408.83|2409.12|2409.12|2409.12|2409.12|2408.83|2408.83|0
1648037750000|2022-03-23 12:15:50|2409.18|2409.18|2409.24|2409.24|2409.24|2409.24|2409.18|2409.18|0
1648037760000|2022-03-23 12:16:00|2409.4|2409.4|2409.4|2409.4|2409.4|2409.4|2409.4|2409.4|0
1648037770000|2022-03-23 12:16:10|2409.56|2409.56|2409.63|2409.63|2409.63|2409.63|2409.56|2409.56|0
1648037780000|2022-03-23 12:16:20|2409.56|2409.56|2409.34|2409.34|2409.56|2409.56|2409.34|2409.34|0
1648037790000|2022-03-23 12:16:30|2409.5|2409.5|2409.66|2409.66|2409.66|2409.66|2409.5|2409.5|0
1648037800000|2022-03-23 12:16:40|2409.72|2409.72|2410.53|2410.53|2410.53|2410.53|2409.72|2409.72|0
1648037810000|2022-03-23 12:16:50|2410.57|2410.57|2410.96|2410.96|2410.96|2410.96|2410.57|2410.57|0
1648037820000|2022-03-23 12:17:00|2411.27|2411.27|2411.27|2411.27|2411.27|2411.27|2411.27|2411.27|0
1648037880000|2022-03-23 12:18:00|2411.33|2411.33|2411.33|2411.33|2411.33|2411.33|2411.33|2411.33|0
1648037890000|2022-03-23 12:18:10|2411.47|2411.47|2411.47|2411.47|2411.47|2411.47|2411.47|2411.47|0
1648037920000|2022-03-23 12:18:40|2411.71|2411.71|2411.94|2411.94|2411.94|2411.94|2411.71|2411.71|0
1648037940000|2022-03-23 12:19:00|2412|2412|2412.03|2412.03|2412.03|2412.03|2412|2412|0
1648037950000|2022-03-23 12:19:10|2412.19|2412.19|2412.19|2412.19|2412.19|2412.19|2412.19|2412.19|0
1648037960000|2022-03-23 12:19:20|2412.3|2412.3|2412.3|2412.3|2412.3|2412.3|2412.3|2412.3|0
1648037970000|2022-03-23 12:19:30|2412.05|2412.05|2412.18|2412.18|2412.18|2412.18|2412.05|2412.05|0
1648037980000|2022-03-23 12:19:40|2412.36|2412.36|2412.36|2412.36|2412.36|2412.36|2412.36|2412.36|0
1648038000000|2022-03-23 12:20:00|2412.23|2412.23|2412.46|2412.46|2412.46|2412.46|2412.23|2412.23|0
1648038010000|2022-03-23 12:20:10|2412.53|2412.53|2412.66|2412.66|2412.66|2412.66|2412.53|2412.53|0
1648038020000|2022-03-23 12:20:20|2412.59|2412.59|2412.59|2412.59|2412.59|2412.59|2412.59|2412.59|0
1648038030000|2022-03-23 12:20:30|2412.52|2412.52|2412.52|2412.52|2412.52|2412.52|2412.52|2412.52|0
1648038040000|2022-03-23 12:20:40|2412.58|2412.58|2412.92|2412.92|2412.92|2412.92|2412.58|2412.58|0
1648038050000|2022-03-23 12:20:50|2412.99|2412.99|2413.3|2413.3|2413.3|2413.3|2412.99|2412.99|0
1648038060000|2022-03-23 12:21:00|2413.36|2413.36|2413.96|2413.96|2413.96|2413.96|2413.36|2413.36|0
1648038070000|2022-03-23 12:21:10|2414.12|2414.12|2414.62|2414.62|2414.62|2414.62|2414.04|2414.04|0
1648038080000|2022-03-23 12:21:20|2414.54|2414.54|2414.54|2414.54|2414.54|2414.54|2414.54|2414.54|0
1648038090000|2022-03-23 12:21:30|2414.61|2414.61|2414.46|2414.46|2414.77|2414.77|2414.46|2414.46|0
1648038100000|2022-03-23 12:21:40|2414.64|2414.64|2414.81|2414.81|2414.81|2414.81|2414.5|2414.5|0
1648038120000|2022-03-23 12:22:00|2415.32|2415.32|2415.32|2415.32|2415.32|2415.32|2415.32|2415.32|0
1648038180000|2022-03-23 12:23:00|2415.4|2415.4|2415.45|2415.45|2415.45|2415.45|2415.4|2415.4|0
1648038220000|2022-03-23 12:23:40|2415.43|2415.43|2415.66|2415.66|2415.66|2415.66|2415.43|2415.43|0
1648038240000|2022-03-23 12:24:00|2415.5|2415.5|2415.5|2415.5|2415.5|2415.5|2415.5|2415.5|0
1648038280000|2022-03-23 12:24:40|2415.57|2415.57|2415.57|2415.57|2415.57|2415.57|2415.57|2415.57|0
1648038300000|2022-03-23 12:25:00|2415.62|2415.62|2415.62|2415.62|2415.62|2415.62|2415.62|2415.62|0
1648038310000|2022-03-23 12:25:10|2415.68|2415.68|2415.68|2415.68|2415.68|2415.68|2415.68|2415.68|0
1648038330000|2022-03-23 12:25:30|2415.33|2415.33|2415.33|2415.33|2415.33|2415.33|2415.33|2415.33|0
1648038340000|2022-03-23 12:25:40|2415.17|2415.17|2415.33|2415.33|2415.33|2415.33|2415.17|2415.17|0
1648038370000|2022-03-23 12:26:10|2415.5|2415.5|2415.73|2415.73|2415.85|2415.85|2415.5|2415.5|0
1648038380000|2022-03-23 12:26:20|2415.51|2415.51|2415.51|2415.51|2415.51|2415.51|2415.51|2415.51|0
1648038390000|2022-03-23 12:26:30|2415.2|2415.2|2414.64|2414.64|2415.2|2415.2|2414.64|2414.64|0
1648038400000|2022-03-23 12:26:40|2414.77|2414.77|2414.49|2414.49|2414.77|2414.77|2414.49|2414.49|0
1648038420000|2022-03-23 12:27:00|2414.55|2414.55|2413.95|2413.95|2414.55|2414.55|2413.91|2413.91|0
1648038440000|2022-03-23 12:27:20|2414.02|2414.02|2413.58|2413.58|2414.02|2414.02|2413.58|2413.58|0
1648038450000|2022-03-23 12:27:30|2413.71|2413.71|2413.83|2413.83|2413.83|2413.83|2413.71|2413.71|0
1648038460000|2022-03-23 12:27:40|2413.71|2413.71|2413.45|2413.45|2413.71|2413.71|2413.45|2413.45|0
1648038470000|2022-03-23 12:27:50|2413.39|2413.39|2413.39|2413.39|2413.39|2413.39|2413.39|2413.39|0
1648038480000|2022-03-23 12:28:00|2413.34|2413.34|2413.34|2413.34|2413.34|2413.34|2413.34|2413.34|0
1648038490000|2022-03-23 12:28:10|2413.65|2413.65|2413.65|2413.65|2413.65|2413.65|2413.65|2413.65|0
1648038500000|2022-03-23 12:28:20|2413.52|2413.52|2413.45|2413.45|2413.52|2413.52|2413.4|2413.4|0
1648038520000|2022-03-23 12:28:40|2413.32|2413.32|2413.32|2413.32|2413.32|2413.32|2413.32|2413.32|0
1648038530000|2022-03-23 12:28:50|2413.08|2413.08|2413.08|2413.08|2413.08|2413.08|2413.08|2413.08|0
1648038540000|2022-03-23 12:29:00|2413.02|2413.02|2413.04|2413.04|2413.11|2413.11|2413.02|2413.02|0
1648038560000|2022-03-23 12:29:20|2412.72|2412.72|2412.72|2412.72|2412.72|2412.72|2412.72|2412.72|0
1648038570000|2022-03-23 12:29:30|2412.85|2412.85|2412.94|2412.94|2413.11|2413.11|2412.85|2412.85|0
1648038580000|2022-03-23 12:29:40|2412.9|2412.9|2412.65|2412.65|2412.9|2412.9|2412.65|2412.65|0
1648038590000|2022-03-23 12:29:50|2412.61|2412.61|2412.65|2412.65|2412.65|2412.65|2412.61|2412.61|0
1648038600000|2022-03-23 12:30:00|2412.33|2412.33|2412.33|2412.33|2412.33|2412.33|2412.33|2412.33|0
1648038640000|2022-03-23 12:30:40|2412.25|2412.25|2412.25|2412.25|2412.25|2412.25|2412.25|2412.25|0
1648038650000|2022-03-23 12:30:50|2412.31|2412.31|2412.38|2412.38|2412.38|2412.38|2412.31|2412.31|0
1648038680000|2022-03-23 12:31:20|2412.32|2412.32|2412.32|2412.32|2412.32|2412.32|2412.32|2412.32|0
1648038690000|2022-03-23 12:31:30|2412.19|2412.19|2412.31|2412.31|2412.31|2412.31|2412.19|2412.19|0
1648038700000|2022-03-23 12:31:40|2412.57|2412.57|2412.44|2412.44|2412.57|2412.57|2412.44|2412.44|0
1648038710000|2022-03-23 12:31:50|2412.58|2412.58|2412.57|2412.57|2412.65|2412.65|2412.49|2412.49|0
1648038730000|2022-03-23 12:32:10|2412.65|2412.65|2412.98|2412.98|2412.98|2412.98|2412.65|2412.65|0
1648038740000|2022-03-23 12:32:20|2412.83|2412.83|2412.83|2412.83|2412.83|2412.83|2412.83|2412.83|0
1648038750000|2022-03-23 12:32:30|2413.09|2413.09|2413.09|2413.09|2413.09|2413.09|2413.09|2413.09|0
1648038760000|2022-03-23 12:32:40|2413.03|2413.03|2413.03|2413.03|2413.03|2413.03|2413.03|2413.03|0
1648038780000|2022-03-23 12:33:00|2412.9|2412.9|2412.9|2412.9|2412.9|2412.9|2412.9|2412.9|0
1648038790000|2022-03-23 12:33:10|2413.06|2413.06|2413.13|2413.13|2413.13|2413.13|2413.06|2413.06|0
1648038810000|2022-03-23 12:33:30|2413.06|2413.06|2413.06|2413.06|2413.06|2413.06|2413.06|2413.06|0
1648038820000|2022-03-23 12:33:40|2413.13|2413.13|2413.13|2413.13|2413.13|2413.13|2413.13|2413.13|0
1648038840000|2022-03-23 12:34:00|2412.78|2412.78|2412.78|2412.78|2412.78|2412.78|2412.78|2412.78|0
1648038860000|2022-03-23 12:34:20|2413.56|2413.56|2413.04|2413.04|2413.56|2413.56|2413.04|2413.04|0
1648038870000|2022-03-23 12:34:30|2412.86|2412.86|2412.86|2412.86|2412.86|2412.86|2412.86|2412.86|0
1648038890000|2022-03-23 12:34:50|2412.92|2412.92|2413.44|2413.44|2413.44|2413.44|2412.92|2412.92|0
1648038900000|2022-03-23 12:35:00|2413.21|2413.21|2413.87|2413.87|2413.98|2413.98|2413.21|2413.21|0
1648038920000|2022-03-23 12:35:20|2413.71|2413.71|2413.71|2413.71|2413.71|2413.71|2413.71|2413.71|0
1648038930000|2022-03-23 12:35:30|2413.26|2413.26|2413.31|2413.31|2413.31|2413.31|2413.26|2413.26|0
1648038960000|2022-03-23 12:36:00|2413.37|2413.37|2413.05|2413.05|2413.43|2413.43|2413.05|2413.05|0
1648038970000|2022-03-23 12:36:10|2413.02|2413.02|2413.02|2413.02|2413.02|2413.02|2413.02|2413.02|0
1648038990000|2022-03-23 12:36:30|2412.87|2412.87|2412.48|2412.48|2412.87|2412.87|2412.48|2412.48|0
1648039010000|2022-03-23 12:36:50|2412.64|2412.64|2412.7|2412.7|2412.7|2412.7|2412.48|2412.48|0
1648039030000|2022-03-23 12:37:10|2412.57|2412.57|2412.57|2412.57|2412.57|2412.57|2412.57|2412.57|0
1648039040000|2022-03-23 12:37:20|2412.5|2412.5|2412.5|2412.5|2412.5|2412.5|2412.5|2412.5|0
1648039050000|2022-03-23 12:37:30|2412.24|2412.24|2412.24|2412.24|2412.37|2412.37|2412.24|2412.24|0
1648039140000|2022-03-23 12:39:00|2412.16|2412.16|2411.97|2411.97|2412.16|2412.16|2411.97|2411.97|0
1648039170000|2022-03-23 12:39:30|2412.11|2412.11|2412.37|2412.37|2412.37|2412.37|2412.11|2412.11|0
1648039180000|2022-03-23 12:39:40|2412.5|2412.5|2412.25|2412.25|2412.5|2412.5|2412.25|2412.25|0
1648039190000|2022-03-23 12:39:50|2412.22|2412.22|2413.36|2413.36|2413.36|2413.36|2412.22|2412.22|0
1648039200000|2022-03-23 12:40:00|2413.33|2413.33|2413.3|2413.3|2413.33|2413.33|2413.3|2413.3|0
1648039210000|2022-03-23 12:40:10|2412.82|2412.82|2412.82|2412.82|2412.82|2412.82|2412.82|2412.82|0
1648039220000|2022-03-23 12:40:20|2412.89|2412.89|2412.82|2412.82|2412.89|2412.89|2412.82|2412.82|0
1648039230000|2022-03-23 12:40:30|2413.21|2413.21|2413.21|2413.21|2413.21|2413.21|2413.21|2413.21|0
1648039240000|2022-03-23 12:40:40|2413.18|2413.18|2413.18|2413.18|2413.18|2413.18|2413.18|2413.18|0
1648039250000|2022-03-23 12:40:50|2413.49|2413.49|2413.49|2413.49|2413.49|2413.49|2413.49|2413.49|0
1648039260000|2022-03-23 12:41:00|2413.84|2413.84|2413.73|2413.73|2413.84|2413.84|2413.73|2413.73|0
1648039270000|2022-03-23 12:41:10|2413.67|2413.67|2413.67|2413.67|2413.67|2413.67|2413.67|2413.67|0
1648039280000|2022-03-23 12:41:20|2413.75|2413.75|2413.88|2413.88|2413.88|2413.88|2413.75|2413.75|0
1648039290000|2022-03-23 12:41:30|2413.76|2413.76|2413.76|2413.76|2413.76|2413.76|2413.76|2413.76|0
1648039300000|2022-03-23 12:41:40|2413.69|2413.69|2413.69|2413.69|2413.69|2413.69|2413.69|2413.69|0
1648039320000|2022-03-23 12:42:00|2414.04|2414.04|2414.04|2414.04|2414.04|2414.04|2414.04|2414.04|0
1648039330000|2022-03-23 12:42:10|2414.39|2414.39|2414.55|2414.55|2414.55|2414.55|2414.39|2414.39|0
1648039340000|2022-03-23 12:42:20|2414.63|2414.63|2414.69|2414.69|2414.69|2414.69|2414.63|2414.63|0
1648039360000|2022-03-23 12:42:40|2415.04|2415.04|2415.04|2415.04|2415.04|2415.04|2415.04|2415.04|0
1648039370000|2022-03-23 12:42:50|2415.11|2415.11|2414.99|2414.99|2415.11|2415.11|2414.99|2414.99|0
1648039380000|2022-03-23 12:43:00|2415.05|2415.05|2414.93|2414.93|2415.05|2415.05|2414.93|2414.93|0
1648039410000|2022-03-23 12:43:30|2415.09|2415.09|2415.55|2415.55|2415.55|2415.55|2415.09|2415.09|0
1648039420000|2022-03-23 12:43:40|2415.71|2415.71|2415.71|2415.71|2415.71|2415.71|2415.71|2415.71|0
1648039430000|2022-03-23 12:43:50|2416.03|2416.03|2416.03|2416.03|2416.03|2416.03|2416.03|2416.03|0
1648039440000|2022-03-23 12:44:00|2416.06|2416.06|2416.59|2416.59|2416.59|2416.59|2416.06|2416.06|0
1648039450000|2022-03-23 12:44:10|2416.11|2416.11|2416.75|2416.75|2416.75|2416.75|2416.11|2416.11|0
1648039460000|2022-03-23 12:44:20|2416.91|2416.91|2416.91|2416.91|2416.91|2416.91|2416.91|2416.91|0
1648039470000|2022-03-23 12:44:30|2417.26|2417.26|2417.3|2417.3|2417.3|2417.3|2417.26|2417.26|0
1648039480000|2022-03-23 12:44:40|2417.38|2417.38|2417.36|2417.36|2417.69|2417.69|2417.36|2417.36|0
1648039490000|2022-03-23 12:44:50|2417.48|2417.48|2417.88|2417.88|2417.88|2417.88|2417.48|2417.48|0
1648039500000|2022-03-23 12:45:00|2417.72|2417.72|2417.72|2417.72|2417.72|2417.72|2417.72|2417.72|0
1648039510000|2022-03-23 12:45:10|2417.6|2417.6|2417.6|2417.6|2417.6|2417.6|2417.6|2417.6|0
1648039520000|2022-03-23 12:45:20|2417.83|2417.83|2417.87|2417.87|2417.87|2417.87|2417.83|2417.83|0
1648039530000|2022-03-23 12:45:30|2417.94|2417.94|2417.94|2417.94|2417.94|2417.94|2417.94|2417.94|0
1648039540000|2022-03-23 12:45:40|2418.01|2418.01|2418.06|2418.06|2418.06|2418.06|2418.01|2418.01|0
1648039550000|2022-03-23 12:45:50|2418.18|2418.18|2418.06|2418.06|2418.18|2418.18|2418.06|2418.06|0
1648039560000|2022-03-23 12:46:00|2417.9|2417.9|2417.74|2417.74|2417.9|2417.9|2417.74|2417.74|0
1648039570000|2022-03-23 12:46:10|2417.67|2417.67|2415.98|2415.98|2417.67|2417.67|2415.98|2415.98|0
1648039580000|2022-03-23 12:46:20|2415.82|2415.82|2415.82|2415.82|2415.82|2415.82|2415.82|2415.82|0
1648039590000|2022-03-23 12:46:30|2415.76|2415.76|2415.76|2415.76|2415.76|2415.76|2415.76|2415.76|0
1648039600000|2022-03-23 12:46:40|2415.69|2415.69|2415.75|2415.75|2415.75|2415.75|2415.63|2415.63|0
1648039610000|2022-03-23 12:46:50|2415.9|2415.9|2416.13|2416.13|2416.13|2416.13|2415.9|2415.9|0
1648039630000|2022-03-23 12:47:10|2415.81|2415.81|2415.74|2415.74|2415.81|2415.81|2415.67|2415.67|0
1648039640000|2022-03-23 12:47:20|2415.86|2415.86|2415.86|2415.86|2415.86|2415.86|2415.86|2415.86|0
1648039680000|2022-03-23 12:48:00|2415.79|2415.79|2415.86|2415.86|2415.86|2415.86|2415.79|2415.79|0
1648039690000|2022-03-23 12:48:10|2415.8|2415.8|2415.8|2415.8|2415.8|2415.8|2415.8|2415.8|0
1648039710000|2022-03-23 12:48:30|2415.74|2415.74|2415.98|2415.98|2415.98|2415.98|2415.74|2415.74|0
1648039720000|2022-03-23 12:48:40|2415.93|2415.93|2415.93|2415.93|2415.93|2415.93|2415.93|2415.93|0
1648039730000|2022-03-23 12:48:50|2415.81|2415.81|2415.81|2415.81|2415.81|2415.81|2415.81|2415.81|0
1648039750000|2022-03-23 12:49:10|2415.46|2415.46|2415.06|2415.06|2415.46|2415.46|2415.06|2415.06|0
1648039760000|2022-03-23 12:49:20|2414.99|2414.99|2414.53|2414.53|2414.99|2414.99|2414.53|2414.53|0
1648039770000|2022-03-23 12:49:30|2414.4|2414.4|2414.2|2414.2|2414.4|2414.4|2414.2|2414.2|0
1648039810000|2022-03-23 12:50:10|2414.27|2414.27|2414.27|2414.27|2414.27|2414.27|2414.2|2414.2|0
1648039820000|2022-03-23 12:50:20|2414.19|2414.19|2413.57|2413.57|2414.19|2414.19|2413.57|2413.57|0
1648039840000|2022-03-23 12:50:40|2413.89|2413.89|2413.82|2413.82|2413.89|2413.89|2413.82|2413.82|0
1648039850000|2022-03-23 12:50:50|2413.95|2413.95|2414.08|2414.08|2414.08|2414.08|2413.95|2413.95|0
1648039860000|2022-03-23 12:51:00|2413.95|2413.95|2413.81|2413.81|2413.95|2413.95|2413.81|2413.81|0
1648039890000|2022-03-23 12:51:30|2414.05|2414.05|2414.05|2414.05|2414.05|2414.05|2414.05|2414.05|0
1648039900000|2022-03-23 12:51:40|2414.13|2414.13|2414.13|2414.13|2414.13|2414.13|2414.13|2414.13|0
1648039910000|2022-03-23 12:51:50|2414.06|2414.06|2414.06|2414.06|2414.06|2414.06|2414.06|2414.06|0
1648039930000|2022-03-23 12:52:10|2413.93|2413.93|2413.99|2413.99|2413.99|2413.99|2413.93|2413.93|0
1648039940000|2022-03-23 12:52:20|2413.88|2413.88|2413.88|2413.88|2413.88|2413.88|2413.88|2413.88|0
1648039950000|2022-03-23 12:52:30|2413.67|2413.67|2413.67|2413.67|2413.67|2413.67|2413.67|2413.67|0
1648039970000|2022-03-23 12:52:50|2413.51|2413.51|2413.35|2413.35|2413.51|2413.51|2413.35|2413.35|0
1648040010000|2022-03-23 12:53:30|2413.51|2413.51|2413.64|2413.64|2413.64|2413.64|2413.51|2413.51|0
1648040030000|2022-03-23 12:53:50|2413.59|2413.59|2413.59|2413.59|2413.59|2413.59|2413.59|2413.59|0
1648040040000|2022-03-23 12:54:00|2413.46|2413.46|2413.46|2413.46|2413.46|2413.46|2413.46|2413.46|0
1648040060000|2022-03-23 12:54:20|2413.39|2413.39|2413.39|2413.39|2413.39|2413.39|2413.39|2413.39|0
1648040070000|2022-03-23 12:54:30|2413.34|2413.34|2413.34|2413.34|2413.34|2413.34|2413.34|2413.34|0
1648040090000|2022-03-23 12:54:50|2413.15|2413.15|2413.15|2413.15|2413.15|2413.15|2413.15|2413.15|0
1648040100000|2022-03-23 12:55:00|2412.76|2412.76|2412.46|2412.46|2412.76|2412.76|2412.46|2412.46|0
1648040110000|2022-03-23 12:55:10|2412.42|2412.42|2411.95|2411.95|2412.45|2412.45|2411.95|2411.95|0
1648040120000|2022-03-23 12:55:20|2412.07|2412.07|2411.3|2411.3|2412.07|2412.07|2411.3|2411.3|0
1648040130000|2022-03-23 12:55:30|2411.1|2411.1|2411.1|2411.1|2411.1|2411.1|2411.1|2411.1|0
1648040150000|2022-03-23 12:55:50|2411.26|2411.26|2411.38|2411.38|2411.38|2411.38|2411.26|2411.26|0
1648040160000|2022-03-23 12:56:00|2411.48|2411.48|2411.93|2411.93|2411.93|2411.93|2411.48|2411.48|0
1648040170000|2022-03-23 12:56:10|2411.77|2411.77|2411.64|2411.64|2411.77|2411.77|2411.64|2411.64|0
1648040190000|2022-03-23 12:56:30|2411.79|2411.79|2411.79|2411.79|2411.79|2411.79|2411.79|2411.79|0
1648040200000|2022-03-23 12:56:40|2411.87|2411.87|2411.87|2411.87|2411.87|2411.87|2411.87|2411.87|0
1648040210000|2022-03-23 12:56:50|2411.81|2411.81|2412.04|2412.04|2412.04|2412.04|2411.81|2411.81|0
1648040220000|2022-03-23 12:57:00|2412.16|2412.16|2412.16|2412.16|2412.16|2412.16|2412.16|2412.16|0
1648040250000|2022-03-23 12:57:30|2412.21|2412.21|2412.16|2412.16|2412.21|2412.21|2412.1|2412.1|0
1648040260000|2022-03-23 12:57:40|2412.22|2412.22|2412.34|2412.34|2412.34|2412.34|2412.22|2412.22|0
1648040270000|2022-03-23 12:57:50|2412.18|2412.18|2411.51|2411.51|2412.18|2412.18|2411.51|2411.51|0
1648040280000|2022-03-23 12:58:00|2411.57|2411.57|2411.58|2411.58|2411.58|2411.58|2411.5|2411.5|0
1648040290000|2022-03-23 12:58:10|2411.89|2411.89|2412.05|2412.05|2412.05|2412.05|2411.89|2411.89|0
1648040300000|2022-03-23 12:58:20|2412.18|2412.18|2412.3|2412.3|2412.3|2412.3|2412.18|2412.18|0
1648040310000|2022-03-23 12:58:30|2412.46|2412.46|2412.46|2412.46|2412.46|2412.46|2412.46|2412.46|0
1648040330000|2022-03-23 12:58:50|2412.39|2412.39|2412.42|2412.42|2412.42|2412.42|2412.39|2412.39|0
1648040350000|2022-03-23 12:59:10|2412.35|2412.35|2412.03|2412.03|2412.35|2412.35|2412.03|2412.03|0
1648040370000|2022-03-23 12:59:30|2412.26|2412.26|2412.26|2412.26|2412.26|2412.26|2412.26|2412.26|0
1648040390000|2022-03-23 12:59:50|2412.2|2412.2|2412.2|2412.2|2412.2|2412.2|2412.2|2412.2|0
1648040400000|2022-03-23 13:00:00|2412.43|2412.43|2412.43|2412.43|2412.43|2412.43|2412.43|2412.43|0
1648040410000|2022-03-23 13:00:10|2412.5|2412.5|2412.65|2412.65|2412.65|2412.65|2412.5|2412.5|0
1648040420000|2022-03-23 13:00:20|2412.86|2412.86|2412.86|2412.86|2412.86|2412.86|2412.86|2412.86|0
1648040430000|2022-03-23 13:00:30|2413.01|2413.01|2413.01|2413.01|2413.01|2413.01|2413.01|2413.01|0
1648040450000|2022-03-23 13:00:50|2412.88|2412.88|2412.88|2412.88|2412.88|2412.88|2412.88|2412.88|0
1648040480000|2022-03-23 13:01:20|2412.85|2412.85|2412.64|2412.64|2412.85|2412.85|2412.64|2412.64|0
1648040490000|2022-03-23 13:01:30|2412.78|2412.78|2412.78|2412.78|2412.78|2412.78|2412.78|2412.78|0
1648040520000|2022-03-23 13:02:00|2412.46|2412.46|2412.53|2412.53|2412.53|2412.53|2412.46|2412.46|0
1648040530000|2022-03-23 13:02:10|2412.32|2412.32|2412.1|2412.1|2412.32|2412.32|2412.1|2412.1|0
1648040540000|2022-03-23 13:02:20|2412.04|2412.04|2412.04|2412.04|2412.04|2412.04|2412.04|2412.04|0
1648040570000|2022-03-23 13:02:50|2412.3|2412.3|2412.17|2412.17|2412.3|2412.3|2412.17|2412.17|0
1648040610000|2022-03-23 13:03:30|2412.11|2412.11|2412.11|2412.11|2412.11|2412.11|2412.11|2412.11|0
1648040620000|2022-03-23 13:03:40|2412.25|2412.25|2412.43|2412.43|2412.43|2412.43|2412.25|2412.25|0
1648040630000|2022-03-23 13:03:50|2412.51|2412.51|2412.51|2412.51|2412.51|2412.51|2412.51|2412.51|0
1648040640000|2022-03-23 13:04:00|2412.37|2412.37|2412.37|2412.37|2412.37|2412.37|2412.37|2412.37|0
1648040650000|2022-03-23 13:04:10|2412.43|2412.43|2412.68|2412.68|2412.68|2412.68|2412.43|2412.43|0
1648040660000|2022-03-23 13:04:20|2412.76|2412.76|2412.76|2412.76|2412.76|2412.76|2412.76|2412.76|0
1648040670000|2022-03-23 13:04:30|2412.88|2412.88|2412.88|2412.88|2412.88|2412.88|2412.88|2412.88|0
1648040700000|2022-03-23 13:05:00|2413.2|2413.2|2412.94|2412.94|2413.2|2413.2|2412.94|2412.94|0
1648040710000|2022-03-23 13:05:10|2412.71|2412.71|2412.45|2412.45|2412.71|2412.71|2412.45|2412.45|0
1648040720000|2022-03-23 13:05:20|2412.2|2412.2|2412.2|2412.2|2412.2|2412.2|2412.2|2412.2|0
1648040730000|2022-03-23 13:05:30|2411.81|2411.81|2411.67|2411.67|2411.81|2411.81|2411.55|2411.55|0
1648040740000|2022-03-23 13:05:40|2411.55|2411.55|2411.55|2411.55|2411.55|2411.55|2411.55|2411.55|0
1648040750000|2022-03-23 13:05:50|2411.8|2411.8|2411.8|2411.8|2411.96|2411.96|2411.8|2411.8|0
1648040760000|2022-03-23 13:06:00|2411.86|2411.86|2412.27|2412.27|2412.27|2412.27|2411.86|2411.86|0
1648040770000|2022-03-23 13:06:10|2412.34|2412.34|2412.27|2412.27|2412.34|2412.34|2412.27|2412.27|0
1648040780000|2022-03-23 13:06:20|2412.45|2412.45|2412.45|2412.45|2412.45|2412.45|2412.45|2412.45|0
1648040800000|2022-03-23 13:06:40|2412.32|2412.32|2412.32|2412.32|2412.32|2412.32|2412.32|2412.32|0
1648040810000|2022-03-23 13:06:50|2412.26|2412.26|2411.64|2411.64|2412.26|2412.26|2411.64|2411.64|0
1648040820000|2022-03-23 13:07:00|2411.52|2411.52|2411.47|2411.47|2411.52|2411.52|2411.47|2411.47|0
1648040850000|2022-03-23 13:07:30|2411.34|2411.34|2411.34|2411.34|2411.34|2411.34|2411.34|2411.34|0
1648040860000|2022-03-23 13:07:40|2411.26|2411.26|2411.26|2411.26|2411.26|2411.26|2411.26|2411.26|0
1648040870000|2022-03-23 13:07:50|2411.23|2411.23|2411.31|2411.31|2411.31|2411.31|2411.08|2411.08|0
1648040890000|2022-03-23 13:08:10|2411.2|2411.2|2411.36|2411.36|2411.36|2411.36|2411.2|2411.2|0
1648040900000|2022-03-23 13:08:20|2411.42|2411.42|2411.92|2411.92|2411.92|2411.92|2411.42|2411.42|0
1648040920000|2022-03-23 13:08:40|2411.56|2411.56|2411.62|2411.62|2411.62|2411.62|2411.56|2411.56|0
1648040930000|2022-03-23 13:08:50|2411.68|2411.68|2411.68|2411.68|2411.68|2411.68|2411.68|2411.68|0
1648040950000|2022-03-23 13:09:10|2411.81|2411.81|2411.75|2411.75|2411.81|2411.81|2411.75|2411.75|0
1648040960000|2022-03-23 13:09:20|2411.67|2411.67|2411.67|2411.67|2411.67|2411.67|2411.67|2411.67|0
1648040970000|2022-03-23 13:09:30|2411.6|2411.6|2411.08|2411.08|2411.6|2411.6|2411.03|2411.03|0
1648040980000|2022-03-23 13:09:40|2411.14|2411.14|2411.21|2411.21|2411.28|2411.28|2411.02|2411.02|0
1648040990000|2022-03-23 13:09:50|2411.26|2411.26|2411.26|2411.26|2411.26|2411.26|2411.26|2411.26|0
1648041010000|2022-03-23 13:10:10|2411.18|2411.18|2411.18|2411.18|2411.18|2411.18|2411.18|2411.18|0
1648041020000|2022-03-23 13:10:20|2410.64|2410.64|2410.64|2410.64|2410.64|2410.64|2410.64|2410.64|0
1648041030000|2022-03-23 13:10:30|2410.4|2410.4|2410.56|2410.56|2410.56|2410.56|2410.4|2410.4|0
1648041050000|2022-03-23 13:10:50|2410.51|2410.51|2410.45|2410.45|2410.51|2410.51|2410.45|2410.45|0
1648041060000|2022-03-23 13:11:00|2410.29|2410.29|2410.07|2410.07|2410.29|2410.29|2410.07|2410.07|0
1648041070000|2022-03-23 13:11:10|2410.14|2410.14|2410.4|2410.4|2410.4|2410.4|2410.14|2410.14|0
1648041080000|2022-03-23 13:11:20|2410.27|2410.27|2410.27|2410.27|2410.27|2410.27|2410.27|2410.27|0
1648041090000|2022-03-23 13:11:30|2410.21|2410.21|2410.21|2410.21|2410.21|2410.21|2410.21|2410.21|0
1648041100000|2022-03-23 13:11:40|2410.15|2410.15|2410.47|2410.47|2410.47|2410.47|2410.15|2410.15|0
1648041110000|2022-03-23 13:11:50|2410.54|2410.54|2409.95|2409.95|2410.54|2410.54|2409.95|2409.95|0
1648041120000|2022-03-23 13:12:00|2409.87|2409.87|2408.74|2408.74|2409.87|2409.87|2408.74|2408.74|0
1648041130000|2022-03-23 13:12:10|2408.68|2408.68|2408.56|2408.56|2408.68|2408.68|2408.5|2408.5|0
1648041140000|2022-03-23 13:12:20|2408.45|2408.45|2408.22|2408.22|2408.45|2408.45|2408.22|2408.22|0
1648041150000|2022-03-23 13:12:30|2408.34|2408.34|2407.73|2407.73|2408.34|2408.34|2407.73|2407.73|0
1648041160000|2022-03-23 13:12:40|2407.67|2407.67|2407.75|2407.75|2407.75|2407.75|2407.67|2407.67|0
1648041170000|2022-03-23 13:12:50|2407.63|2407.63|2407.52|2407.52|2407.63|2407.63|2407.5|2407.5|0
1648041180000|2022-03-23 13:13:00|2407.58|2407.58|2407.52|2407.52|2407.58|2407.58|2407.52|2407.52|0
1648041190000|2022-03-23 13:13:10|2407.84|2407.84|2408.24|2408.24|2408.24|2408.24|2407.84|2407.84|0
1648041210000|2022-03-23 13:13:30|2408.32|2408.32|2408.32|2408.32|2408.32|2408.32|2408.32|2408.32|0
1648041220000|2022-03-23 13:13:40|2408.25|2408.25|2408.19|2408.19|2408.25|2408.25|2408.19|2408.19|0
1648041230000|2022-03-23 13:13:50|2408.1|2408.1|2407.71|2407.71|2408.1|2408.1|2407.71|2407.71|0
1648041250000|2022-03-23 13:14:10|2407.55|2407.55|2407.39|2407.39|2407.55|2407.55|2407.39|2407.39|0
1648041260000|2022-03-23 13:14:20|2407.32|2407.32|2407.35|2407.35|2407.35|2407.35|2407.32|2407.32|0
1648041280000|2022-03-23 13:14:40|2407.59|2407.59|2407.78|2407.78|2407.78|2407.78|2407.59|2407.59|0
1648041290000|2022-03-23 13:14:50|2407.72|2407.72|2407.6|2407.6|2407.72|2407.72|2407.6|2407.6|0
1648041300000|2022-03-23 13:15:00|2407.84|2407.84|2408.11|2408.11|2408.11|2408.11|2407.84|2407.84|0
1648041310000|2022-03-23 13:15:10|2408.18|2408.18|2407.92|2407.92|2408.33|2408.33|2407.92|2407.92|0
1648041320000|2022-03-23 13:15:20|2407.69|2407.69|2407.69|2407.69|2407.69|2407.69|2407.69|2407.69|0
1648041330000|2022-03-23 13:15:30|2408|2408|2408|2408|2408|2408|2408|2408|0
1648041350000|2022-03-23 13:15:50|2408.13|2408.13|2408.79|2408.79|2408.88|2408.88|2408.13|2408.13|0
1648041360000|2022-03-23 13:16:00|2408.76|2408.76|2408.88|2408.88|2408.88|2408.88|2408.76|2408.76|0
1648041370000|2022-03-23 13:16:10|2409.2|2409.2|2409.68|2409.68|2409.68|2409.68|2409.2|2409.2|0
1648041390000|2022-03-23 13:16:30|2409.75|2409.75|2409.68|2409.68|2409.75|2409.75|2409.68|2409.68|0
1648041400000|2022-03-23 13:16:40|2409.74|2409.74|2409.53|2409.53|2409.86|2409.86|2409.53|2409.53|0
1648041410000|2022-03-23 13:16:50|2409.47|2409.47|2408.92|2408.92|2409.47|2409.47|2408.87|2408.87|0
1648041420000|2022-03-23 13:17:00|2408.78|2408.78|2408.78|2408.78|2408.78|2408.78|2408.78|2408.78|0
1648041430000|2022-03-23 13:17:10|2408.91|2408.91|2408.69|2408.69|2408.91|2408.91|2408.69|2408.69|0
1648041440000|2022-03-23 13:17:20|2408.77|2408.77|2408.77|2408.77|2408.77|2408.77|2408.77|2408.77|0
1648041450000|2022-03-23 13:17:30|2408.7|2408.7|2408.7|2408.7|2408.7|2408.7|2408.7|2408.7|0
1648041480000|2022-03-23 13:18:00|2408.77|2408.77|2408.77|2408.77|2408.77|2408.77|2408.77|2408.77|0
1648041490000|2022-03-23 13:18:10|2408.64|2408.64|2408.64|2408.64|2408.77|2408.77|2408.64|2408.64|0
1648041500000|2022-03-23 13:18:20|2408.67|2408.67|2408.67|2408.67|2408.67|2408.67|2408.67|2408.67|0
1648041540000|2022-03-23 13:19:00|2408.6|2408.6|2408.34|2408.34|2408.6|2408.6|2408.21|2408.21|0
1648041550000|2022-03-23 13:19:10|2408.18|2408.18|2408.18|2408.18|2408.18|2408.18|2408.18|2408.18|0
1648041570000|2022-03-23 13:19:30|2408.05|2408.05|2408.05|2408.05|2408.05|2408.05|2408.05|2408.05|0
1648041590000|2022-03-23 13:19:50|2408.11|2408.11|2408.11|2408.11|2408.11|2408.11|2408.11|2408.11|0
1648041620000|2022-03-23 13:20:20|2408.24|2408.24|2408.24|2408.24|2408.24|2408.24|2408.24|2408.24|0
1648041630000|2022-03-23 13:20:30|2407.98|2407.98|2407.77|2407.77|2407.98|2407.98|2407.77|2407.77|0
1648041640000|2022-03-23 13:20:40|2407.89|2407.89|2407.89|2407.89|2407.89|2407.89|2407.89|2407.89|0
1648041650000|2022-03-23 13:20:50|2407.82|2407.82|2407.82|2407.82|2407.82|2407.82|2407.82|2407.82|0
1648041660000|2022-03-23 13:21:00|2407.58|2407.58|2407.58|2407.58|2407.58|2407.58|2407.58|2407.58|0
1648041670000|2022-03-23 13:21:10|2407.52|2407.52|2407.08|2407.08|2407.52|2407.52|2407.08|2407.08|0
1648041680000|2022-03-23 13:21:20|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|0
1648041690000|2022-03-23 13:21:30|2406.44|2406.44|2406.03|2406.03|2406.44|2406.44|2405.94|2405.94|0
1648041710000|2022-03-23 13:21:50|2405.77|2405.77|2405.51|2405.51|2405.77|2405.77|2405.38|2405.38|0
1648041720000|2022-03-23 13:22:00|2405.19|2405.19|2404.92|2404.92|2405.19|2405.19|2404.72|2404.72|0
1648041730000|2022-03-23 13:22:10|2404.76|2404.76|2404.76|2404.76|2404.76|2404.76|2404.76|2404.76|0
1648041740000|2022-03-23 13:22:20|2404.7|2404.7|2403.89|2403.89|2404.7|2404.7|2403.89|2403.89|0
1648041750000|2022-03-23 13:22:30|2403.83|2403.83|2404.09|2404.09|2404.09|2404.09|2403.83|2403.83|0
1648041760000|2022-03-23 13:22:40|2404.16|2404.16|2403.65|2403.65|2404.16|2404.16|2403.65|2403.65|0
1648041770000|2022-03-23 13:22:50|2404.04|2404.04|2404.11|2404.11|2404.18|2404.18|2404.04|2404.04|0
1648041790000|2022-03-23 13:23:10|2403.98|2403.98|2403.85|2403.85|2403.98|2403.98|2403.85|2403.85|0
1648041800000|2022-03-23 13:23:20|2404.01|2404.01|2403.69|2403.69|2404.01|2404.01|2403.69|2403.69|0
1648041810000|2022-03-23 13:23:30|2403.63|2403.63|2404.3|2404.3|2404.3|2404.3|2403.63|2403.63|0
1648041830000|2022-03-23 13:23:50|2404.23|2404.23|2404.71|2404.71|2404.71|2404.71|2404.23|2404.23|0
1648041850000|2022-03-23 13:24:10|2404.77|2404.77|2404.77|2404.77|2404.77|2404.77|2404.77|2404.77|0
1648041860000|2022-03-23 13:24:20|2404.64|2404.64|2404.84|2404.84|2404.84|2404.84|2404.64|2404.64|0
1648041870000|2022-03-23 13:24:30|2404.71|2404.71|2404.71|2404.71|2404.71|2404.71|2404.71|2404.71|0
1648041890000|2022-03-23 13:24:50|2404.58|2404.58|2404.58|2404.58|2404.58|2404.58|2404.58|2404.58|0
1648041900000|2022-03-23 13:25:00|2404.54|2404.54|2405.06|2405.06|2405.06|2405.06|2404.54|2404.54|0
1648041910000|2022-03-23 13:25:10|2405.32|2405.32|2405.39|2405.39|2405.39|2405.39|2405.32|2405.32|0
1648041920000|2022-03-23 13:25:20|2406.04|2406.04|2406.16|2406.16|2406.16|2406.16|2406.04|2406.04|0
1648041930000|2022-03-23 13:25:30|2406.23|2406.23|2406.23|2406.23|2406.23|2406.23|2406.23|2406.23|0
1648041940000|2022-03-23 13:25:40|2406.3|2406.3|2406.3|2406.3|2406.3|2406.3|2406.3|2406.3|0
1648041970000|2022-03-23 13:26:10|2406.37|2406.37|2406.63|2406.63|2406.76|2406.76|2406.37|2406.37|0
1648041980000|2022-03-23 13:26:20|2406.37|2406.37|2406.21|2406.21|2406.37|2406.37|2406.14|2406.14|0
1648041990000|2022-03-23 13:26:30|2406.15|2406.15|2406.15|2406.15|2406.15|2406.15|2406.15|2406.15|0
1648042000000|2022-03-23 13:26:40|2406.09|2406.09|2406.16|2406.16|2406.16|2406.16|2406.09|2406.09|0
1648042010000|2022-03-23 13:26:50|2405.85|2405.85|2405.92|2405.92|2405.92|2405.92|2405.85|2405.85|0
1648042020000|2022-03-23 13:27:00|2405.8|2405.8|2406.32|2406.32|2406.32|2406.32|2405.8|2405.8|0
1648042030000|2022-03-23 13:27:10|2406.18|2406.18|2406.48|2406.48|2406.48|2406.48|2406.18|2406.18|0
1648042050000|2022-03-23 13:27:30|2406.61|2406.61|2406.87|2406.87|2407|2407|2406.61|2406.61|0
1648042070000|2022-03-23 13:27:50|2407|2407|2407.07|2407.07|2407.22|2407.22|2407|2407|0
1648042090000|2022-03-23 13:28:10|2407.01|2407.01|2407.01|2407.01|2407.01|2407.01|2407.01|2407.01|0
1648042100000|2022-03-23 13:28:20|2407.07|2407.07|2407.15|2407.15|2407.15|2407.15|2407.07|2407.07|0
1648042110000|2022-03-23 13:28:30|2407.49|2407.49|2407.49|2407.49|2407.49|2407.49|2407.49|2407.49|0
1648042120000|2022-03-23 13:28:40|2407.24|2407.24|2407.74|2407.74|2407.74|2407.74|2407.11|2407.11|0
1648042140000|2022-03-23 13:29:00|2407.67|2407.67|2407.71|2407.71|2407.71|2407.71|2407.67|2407.67|0
1648042160000|2022-03-23 13:29:20|2407.83|2407.83|2407.89|2407.89|2407.89|2407.89|2407.83|2407.83|0
1648042190000|2022-03-23 13:29:50|2408.03|2408.03|2408.03|2408.03|2408.03|2408.03|2408.03|2408.03|0
1648042200000|2022-03-23 13:30:00|2408.16|2408.16|2409.19|2409.19|2409.56|2409.56|2408.16|2408.16|0
1648042210000|2022-03-23 13:30:10|2409.25|2409.25|2409.31|2409.31|2409.31|2409.31|2409.25|2409.25|0
1648042220000|2022-03-23 13:30:20|2409.18|2409.18|2407.28|2407.28|2409.18|2409.18|2407.28|2407.28|0
1648042230000|2022-03-23 13:30:30|2407.15|2407.15|2406.63|2406.63|2407.15|2407.15|2406.63|2406.63|0
1648042240000|2022-03-23 13:30:40|2406.66|2406.66|2406.78|2406.78|2406.78|2406.78|2406.63|2406.63|0
1648042250000|2022-03-23 13:30:50|2406.65|2406.65|2406.53|2406.53|2406.78|2406.78|2406.53|2406.53|0
1648042260000|2022-03-23 13:31:00|2406.49|2406.49|2406.74|2406.74|2406.74|2406.74|2406.49|2406.49|0
1648042270000|2022-03-23 13:31:10|2406.86|2406.86|2406.72|2406.72|2406.86|2406.86|2406.72|2406.72|0
1648042290000|2022-03-23 13:31:30|2406.64|2406.64|2406.89|2406.89|2406.89|2406.89|2406.64|2406.64|0
1648042300000|2022-03-23 13:31:40|2407.02|2407.02|2407.02|2407.02|2407.02|2407.02|2407.02|2407.02|0
1648042310000|2022-03-23 13:31:50|2406.88|2406.88|2406.88|2406.88|2406.88|2406.88|2406.88|2406.88|0
1648042320000|2022-03-23 13:32:00|2406.75|2406.75|2406.17|2406.17|2406.91|2406.91|2405.92|2405.92|0
1648042330000|2022-03-23 13:32:10|2406.14|2406.14|2406.14|2406.14|2406.14|2406.14|2406.14|2406.14|0
1648042340000|2022-03-23 13:32:20|2406.2|2406.2|2406.57|2406.57|2406.68|2406.68|2406.2|2406.2|0
1648042350000|2022-03-23 13:32:30|2406.31|2406.31|2406.31|2406.31|2406.31|2406.31|2406.31|2406.31|0
1648042360000|2022-03-23 13:32:40|2406.16|2406.16|2406.08|2406.08|2406.16|2406.16|2406.08|2406.08|0
1648042370000|2022-03-23 13:32:50|2405.94|2405.94|2405.73|2405.73|2405.94|2405.94|2405.73|2405.73|0
1648042420000|2022-03-23 13:33:40|2405.32|2405.32|2405.18|2405.18|2405.32|2405.32|2405.18|2405.18|0
1648042440000|2022-03-23 13:34:00|2405.26|2405.26|2405.26|2405.26|2405.26|2405.26|2405.26|2405.26|0
1648042450000|2022-03-23 13:34:10|2405.42|2405.42|2405.42|2405.42|2405.42|2405.42|2405.42|2405.42|0
1648042470000|2022-03-23 13:34:30|2405.27|2405.27|2405.2|2405.2|2405.27|2405.27|2405.2|2405.2|0
1648042480000|2022-03-23 13:34:40|2405.05|2405.05|2405.01|2405.01|2405.05|2405.05|2405.01|2405.01|0
1648042490000|2022-03-23 13:34:50|2405.08|2405.08|2405.08|2405.08|2405.08|2405.08|2405.08|2405.08|0
1648042500000|2022-03-23 13:35:00|2404.94|2404.94|2405.11|2405.11|2405.17|2405.17|2404.94|2404.94|0
1648042520000|2022-03-23 13:35:20|2405.23|2405.23|2405.23|2405.23|2405.23|2405.23|2405.23|2405.23|0
1648042540000|2022-03-23 13:35:40|2405.31|2405.31|2405.79|2405.79|2405.79|2405.79|2405.31|2405.31|0
1648042560000|2022-03-23 13:36:00|2406.07|2406.07|2406.07|2406.07|2406.07|2406.07|2406.07|2406.07|0
1648042580000|2022-03-23 13:36:20|2405.91|2405.91|2405.44|2405.44|2405.91|2405.91|2405.44|2405.44|0
1648042600000|2022-03-23 13:36:40|2405.59|2405.59|2405.73|2405.73|2405.73|2405.73|2405.59|2405.59|0
1648042620000|2022-03-23 13:37:00|2405.59|2405.59|2405.33|2405.33|2405.75|2405.75|2405.33|2405.33|0
1648042640000|2022-03-23 13:37:20|2405.8|2405.8|2406.01|2406.01|2406.01|2406.01|2405.8|2405.8|0
1648042650000|2022-03-23 13:37:30|2406.08|2406.08|2406.01|2406.01|2406.08|2406.08|2406.01|2406.01|0
1648042660000|2022-03-23 13:37:40|2405.9|2405.9|2406.33|2406.33|2406.33|2406.33|2405.55|2405.55|0
1648042730000|2022-03-23 13:38:50|2406.18|2406.18|2406.18|2406.18|2406.18|2406.18|2406.18|2406.18|0
1648042740000|2022-03-23 13:39:00|2406.04|2406.04|2405.92|2405.92|2406.04|2406.04|2405.92|2405.92|0
1648042750000|2022-03-23 13:39:10|2405.85|2405.85|2406.4|2406.4|2406.4|2406.4|2405.85|2405.85|0
1648042760000|2022-03-23 13:39:20|2406.24|2406.24|2406.47|2406.47|2406.47|2406.47|2405.98|2405.98|0
1648042770000|2022-03-23 13:39:30|2406.24|2406.24|2406.41|2406.41|2406.44|2406.44|2406.24|2406.24|0
1648042800000|2022-03-23 13:40:00|2406.25|2406.25|2406.4|2406.4|2406.4|2406.4|2406.25|2406.25|0
1648042810000|2022-03-23 13:40:10|2406.76|2406.76|2406.76|2406.76|2406.76|2406.76|2406.76|2406.76|0
1648042840000|2022-03-23 13:40:40|2406.7|2406.7|2406.7|2406.7|2406.7|2406.7|2406.7|2406.7|0
1648042850000|2022-03-23 13:40:50|2406.86|2406.86|2407.04|2407.04|2407.11|2407.11|2406.86|2406.86|0
1648042860000|2022-03-23 13:41:00|2407.12|2407.12|2408.36|2408.36|2408.36|2408.36|2407.12|2407.12|0
1648042870000|2022-03-23 13:41:10|2408.3|2408.3|2408.51|2408.51|2408.51|2408.51|2408.3|2408.3|0
1648042890000|2022-03-23 13:41:30|2408.39|2408.39|2408.45|2408.45|2408.45|2408.45|2408.39|2408.39|0
1648042900000|2022-03-23 13:41:40|2408.38|2408.38|2407.68|2407.68|2408.38|2408.38|2407.68|2407.68|0
1648042910000|2022-03-23 13:41:50|2407.75|2407.75|2407.75|2407.75|2407.75|2407.75|2407.75|2407.75|0
1648042930000|2022-03-23 13:42:10|2407.5|2407.5|2407.5|2407.5|2407.5|2407.5|2407.5|2407.5|0
1648042940000|2022-03-23 13:42:20|2407.21|2407.21|2407.08|2407.08|2407.21|2407.21|2407.08|2407.08|0
1648042980000|2022-03-23 13:43:00|2407.26|2407.26|2407.45|2407.45|2407.45|2407.45|2407.26|2407.26|0
1648043010000|2022-03-23 13:43:30|2407.34|2407.34|2407.34|2407.34|2407.34|2407.34|2407.34|2407.34|0
1648043020000|2022-03-23 13:43:40|2407.42|2407.42|2407.18|2407.18|2407.42|2407.42|2407.18|2407.18|0
1648043030000|2022-03-23 13:43:50|2406.96|2406.96|2405.98|2405.98|2407.19|2407.19|2405.98|2405.98|0
1648043040000|2022-03-23 13:44:00|2405.86|2405.86|2405.81|2405.81|2405.92|2405.92|2405.81|2405.81|0
1648043050000|2022-03-23 13:44:10|2405.89|2405.89|2405.96|2405.96|2405.96|2405.96|2405.89|2405.89|0
1648043080000|2022-03-23 13:44:40|2405.81|2405.81|2405.81|2405.81|2405.81|2405.81|2405.81|2405.81|0
1648043090000|2022-03-23 13:44:50|2405.71|2405.71|2405.71|2405.71|2405.71|2405.71|2405.71|2405.71|0
1648043100000|2022-03-23 13:45:00|2405.39|2405.39|2405.39|2405.39|2405.39|2405.39|2405.07|2405.07|0
1648043110000|2022-03-23 13:45:10|2405.32|2405.32|2404.39|2404.39|2405.32|2405.32|2404.2|2404.2|0
1648043120000|2022-03-23 13:45:20|2404.54|2404.54|2404.39|2404.39|2404.54|2404.54|2404.39|2404.39|0
1648043130000|2022-03-23 13:45:30|2404.27|2404.27|2404.27|2404.27|2404.27|2404.27|2404.27|2404.27|0
1648043140000|2022-03-23 13:45:40|2404.33|2404.33|2404.89|2404.89|2405.01|2405.01|2404.33|2404.33|0
1648043150000|2022-03-23 13:45:50|2405.01|2405.01|2405.01|2405.01|2405.01|2405.01|2405.01|2405.01|0
1648043160000|2022-03-23 13:46:00|2404.69|2404.69|2404.53|2404.53|2404.69|2404.69|2404.53|2404.53|0
1648043170000|2022-03-23 13:46:10|2404.48|2404.48|2404.48|2404.48|2404.48|2404.48|2404.48|2404.48|0
1648043190000|2022-03-23 13:46:30|2404.4|2404.4|2404.4|2404.4|2404.4|2404.4|2404.4|2404.4|0
1648043200000|2022-03-23 13:46:40|2404.54|2404.54|2404.85|2404.85|2404.85|2404.85|2404.54|2404.54|0
1648043210000|2022-03-23 13:46:50|2404.93|2404.93|2405.01|2405.01|2405.01|2405.01|2404.93|2404.93|0
1648043230000|2022-03-23 13:47:10|2405.07|2405.07|2405.01|2405.01|2405.07|2405.07|2405.01|2405.01|0
1648043240000|2022-03-23 13:47:20|2404.87|2404.87|2404.87|2404.87|2404.87|2404.87|2404.87|2404.87|0
1648043250000|2022-03-23 13:47:30|2404.81|2404.81|2405|2405|2405.16|2405.16|2404.81|2404.81|0
1648043260000|2022-03-23 13:47:40|2404.96|2404.96|2404.96|2404.96|2404.96|2404.96|2404.96|2404.96|0
1648043290000|2022-03-23 13:48:10|2405.28|2405.28|2405.28|2405.28|2405.28|2405.28|2405.28|2405.28|0
1648043340000|2022-03-23 13:49:00|2405.36|2405.36|2405.6|2405.6|2405.6|2405.6|2405.36|2405.36|0
1648043370000|2022-03-23 13:49:30|2405.75|2405.75|2405.75|2405.75|2405.75|2405.75|2405.75|2405.75|0
1648043400000|2022-03-23 13:50:00|2405.82|2405.82|2405.82|2405.82|2405.82|2405.82|2405.82|2405.82|0
1648043420000|2022-03-23 13:50:20|2406.2|2406.2|2406.14|2406.14|2406.26|2406.26|2406.14|2406.14|0
1648043430000|2022-03-23 13:50:30|2406.01|2406.01|2405.78|2405.78|2406.01|2406.01|2405.78|2405.78|0
1648043440000|2022-03-23 13:50:40|2405.46|2405.46|2405.46|2405.46|2405.46|2405.46|2405.46|2405.46|0
1648043470000|2022-03-23 13:51:10|2405.62|2405.62|2405.62|2405.62|2405.62|2405.62|2405.62|2405.62|0
1648043480000|2022-03-23 13:51:20|2405.91|2405.91|2405.91|2405.91|2405.91|2405.91|2405.91|2405.91|0
1648043500000|2022-03-23 13:51:40|2405.98|2405.98|2405.86|2405.86|2405.98|2405.98|2405.73|2405.73|0
1648043510000|2022-03-23 13:51:50|2405.92|2405.92|2405.7|2405.7|2405.92|2405.92|2405.7|2405.7|0
1648043520000|2022-03-23 13:52:00|2405.58|2405.58|2405.58|2405.58|2405.58|2405.58|2405.58|2405.58|0
1648043550000|2022-03-23 13:52:30|2405.52|2405.52|2405.52|2405.52|2405.52|2405.52|2405.52|2405.52|0
1648043560000|2022-03-23 13:52:40|2405.46|2405.46|2405.71|2405.71|2405.71|2405.71|2405.46|2405.46|0
1648043570000|2022-03-23 13:52:50|2405.79|2405.79|2405.77|2405.77|2405.83|2405.83|2405.77|2405.77|0
1648043580000|2022-03-23 13:53:00|2405.69|2405.69|2405.69|2405.69|2405.69|2405.69|2405.69|2405.69|0
1648043590000|2022-03-23 13:53:10|2405.85|2405.85|2405.43|2405.43|2405.85|2405.85|2405.43|2405.43|0
1648043610000|2022-03-23 13:53:30|2405.51|2405.51|2405.64|2405.64|2405.64|2405.64|2405.51|2405.51|0
1648043620000|2022-03-23 13:53:40|2405.56|2405.56|2405.56|2405.56|2405.56|2405.56|2405.56|2405.56|0
1648043630000|2022-03-23 13:53:50|2405.79|2405.79|2405.71|2405.71|2405.79|2405.79|2405.6|2405.6|0
1648043640000|2022-03-23 13:54:00|2405.79|2405.79|2405.79|2405.79|2405.79|2405.79|2405.79|2405.79|0
1648043670000|2022-03-23 13:54:30|2405.75|2405.75|2406.19|2406.19|2406.2|2406.2|2405.75|2405.75|0
1648043680000|2022-03-23 13:54:40|2406.44|2406.44|2406.66|2406.66|2406.66|2406.66|2406.44|2406.44|0
1648043690000|2022-03-23 13:54:50|2406.59|2406.59|2406.47|2406.47|2406.59|2406.59|2406.47|2406.47|0
1648043700000|2022-03-23 13:55:00|2406.54|2406.54|2406.73|2406.73|2406.73|2406.73|2406.54|2406.54|0
1648043710000|2022-03-23 13:55:10|2406.65|2406.65|2406.54|2406.54|2406.65|2406.65|2406.54|2406.54|0
1648043740000|2022-03-23 13:55:40|2406.41|2406.41|2406.35|2406.35|2406.41|2406.41|2406.28|2406.28|0
1648043750000|2022-03-23 13:55:50|2406.49|2406.49|2406.49|2406.49|2406.49|2406.49|2406.49|2406.49|0
1648043760000|2022-03-23 13:56:00|2406.53|2406.53|2406.53|2406.53|2406.53|2406.53|2406.53|2406.53|0
1648043770000|2022-03-23 13:56:10|2406.66|2406.66|2407.03|2407.03|2407.03|2407.03|2406.6|2406.6|0
1648043790000|2022-03-23 13:56:30|2407.27|2407.27|2407.69|2407.69|2407.69|2407.69|2407.27|2407.27|0
1648043800000|2022-03-23 13:56:40|2407.76|2407.76|2408.23|2408.23|2408.45|2408.45|2407.76|2407.76|0
1648043810000|2022-03-23 13:56:50|2408.05|2408.05|2407.99|2407.99|2408.05|2408.05|2407.99|2407.99|0
1648043820000|2022-03-23 13:57:00|2407.64|2407.64|2408|2408|2408|2408|2407.64|2407.64|0
1648043830000|2022-03-23 13:57:10|2408.07|2408.07|2407.94|2407.94|2408.07|2408.07|2407.94|2407.94|0
1648043840000|2022-03-23 13:57:20|2408.01|2408.01|2407.94|2407.94|2408.01|2408.01|2407.94|2407.94|0
1648043870000|2022-03-23 13:57:50|2408.1|2408.1|2408.1|2408.1|2408.1|2408.1|2408.1|2408.1|0
1648043880000|2022-03-23 13:58:00|2407.48|2407.48|2407.17|2407.17|2407.6|2407.6|2407.11|2407.11|0
1648043890000|2022-03-23 13:58:10|2407.24|2407.24|2407.59|2407.59|2407.59|2407.59|2407.18|2407.18|0
1648043900000|2022-03-23 13:58:20|2407.66|2407.66|2407.66|2407.66|2407.66|2407.66|2407.66|2407.66|0
1648043910000|2022-03-23 13:58:30|2407.53|2407.53|2407.53|2407.53|2407.53|2407.53|2407.53|2407.53|0
1648043930000|2022-03-23 13:58:50|2407.59|2407.59|2407.63|2407.63|2407.71|2407.71|2407.59|2407.59|0
1648043940000|2022-03-23 13:59:00|2407.68|2407.68|2407.34|2407.34|2407.68|2407.68|2407.34|2407.34|0
1648043960000|2022-03-23 13:59:20|2407.22|2407.22|2407.22|2407.22|2407.22|2407.22|2407.22|2407.22|0
1648043980000|2022-03-23 13:59:40|2407.16|2407.16|2407.08|2407.08|2407.16|2407.16|2407.08|2407.08|0
1648043990000|2022-03-23 13:59:50|2406.92|2406.92|2406.92|2406.92|2406.92|2406.92|2406.92|2406.92|0
1648044000000|2022-03-23 14:00:00|2406.85|2406.85|2406.93|2406.93|2407.06|2407.06|2406.85|2406.85|0
1648044010000|2022-03-23 14:00:10|2407.16|2407.16|2407|2407|2407.29|2407.29|2407|2407|0
1648044020000|2022-03-23 14:00:20|2406.84|2406.84|2406.62|2406.62|2406.84|2406.84|2406.62|2406.62|0
1648044030000|2022-03-23 14:00:30|2406.74|2406.74|2406.8|2406.8|2406.8|2406.8|2406.74|2406.74|0
1648044040000|2022-03-23 14:00:40|2407.12|2407.12|2406.96|2406.96|2407.12|2407.12|2406.96|2406.96|0
1648044050000|2022-03-23 14:00:50|2407.11|2407.11|2407.65|2407.65|2407.65|2407.65|2407.11|2407.11|0
1648044060000|2022-03-23 14:01:00|2407.78|2407.78|2407.78|2407.78|2407.78|2407.78|2407.78|2407.78|0
1648044080000|2022-03-23 14:01:20|2408.13|2408.13|2408.26|2408.26|2408.26|2408.26|2408.13|2408.13|0
1648044090000|2022-03-23 14:01:30|2408.41|2408.41|2409.48|2409.48|2409.79|2409.79|2408.41|2408.41|0
1648044100000|2022-03-23 14:01:40|2409.32|2409.32|2408.93|2408.93|2409.32|2409.32|2408.93|2408.93|0
1648044110000|2022-03-23 14:01:50|2408.86|2408.86|2408.86|2408.86|2408.86|2408.86|2408.86|2408.86|0
1648044120000|2022-03-23 14:02:00|2408.8|2408.8|2408.48|2408.48|2408.8|2408.8|2408.48|2408.48|0
1648044130000|2022-03-23 14:02:10|2408.36|2408.36|2407.21|2407.21|2408.36|2408.36|2407.21|2407.21|0
1648044140000|2022-03-23 14:02:20|2407.49|2407.49|2407.22|2407.22|2407.49|2407.49|2407.22|2407.22|0
1648044150000|2022-03-23 14:02:30|2407.1|2407.1|2406.75|2406.75|2407.1|2407.1|2406.75|2406.75|0
1648044160000|2022-03-23 14:02:40|2406.64|2406.64|2406.64|2406.64|2406.64|2406.64|2406.64|2406.64|0
1648044170000|2022-03-23 14:02:50|2406.8|2406.8|2406.8|2406.8|2406.8|2406.8|2406.8|2406.8|0
1648044180000|2022-03-23 14:03:00|2406.44|2406.44|2406.44|2406.44|2406.44|2406.44|2406.44|2406.44|0
1648044190000|2022-03-23 14:03:10|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|0
1648044210000|2022-03-23 14:03:30|2406.83|2406.83|2406.83|2406.83|2406.83|2406.83|2406.83|2406.83|0
1648044230000|2022-03-23 14:03:50|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|0
1648044240000|2022-03-23 14:04:00|2406.47|2406.47|2405.72|2405.72|2406.47|2406.47|2405.72|2405.72|0
1648044250000|2022-03-23 14:04:10|2405.8|2405.8|2405.8|2405.8|2405.8|2405.8|2405.8|2405.8|0
1648044260000|2022-03-23 14:04:20|2405.48|2405.48|2405.48|2405.48|2405.48|2405.48|2405.48|2405.48|0
1648044270000|2022-03-23 14:04:30|2405.61|2405.61|2406.63|2406.63|2406.63|2406.63|2405.61|2405.61|0
1648044280000|2022-03-23 14:04:40|2406.56|2406.56|2406.21|2406.21|2406.56|2406.56|2406.21|2406.21|0
1648044300000|2022-03-23 14:05:00|2406.35|2406.35|2406.67|2406.67|2406.67|2406.67|2406.35|2406.35|0
1648044310000|2022-03-23 14:05:10|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|0
1648044320000|2022-03-23 14:05:20|2406.73|2406.73|2406.76|2406.76|2406.76|2406.76|2406.73|2406.73|0
1648044330000|2022-03-23 14:05:30|2406.83|2406.83|2406.83|2406.83|2406.83|2406.83|2406.83|2406.83|0
1648044350000|2022-03-23 14:05:50|2406.9|2406.9|2406.9|2406.9|2406.9|2406.9|2406.9|2406.9|0
1648044370000|2022-03-23 14:06:10|2406.72|2406.72|2406.6|2406.6|2406.72|2406.72|2406.6|2406.6|0
1648044380000|2022-03-23 14:06:20|2406.68|2406.68|2406.68|2406.68|2406.68|2406.68|2406.68|2406.68|0
1648044390000|2022-03-23 14:06:30|2406.72|2406.72|2406.72|2406.72|2406.72|2406.72|2406.72|2406.72|0
1648044410000|2022-03-23 14:06:50|2406.79|2406.79|2407.2|2407.2|2407.2|2407.2|2406.79|2406.79|0
1648044420000|2022-03-23 14:07:00|2407.35|2407.35|2407.35|2407.35|2407.51|2407.51|2407.35|2407.35|0
1648044430000|2022-03-23 14:07:10|2407.26|2407.26|2407.25|2407.25|2407.3|2407.3|2407.18|2407.18|0
1648044440000|2022-03-23 14:07:20|2407.2|2407.2|2407.2|2407.2|2407.2|2407.2|2407.2|2407.2|0
1648044450000|2022-03-23 14:07:30|2407.15|2407.15|2407.3|2407.3|2407.3|2407.3|2406.99|2406.99|0
1648044460000|2022-03-23 14:07:40|2407.43|2407.43|2407.43|2407.43|2407.43|2407.43|2407.43|2407.43|0
1648044480000|2022-03-23 14:08:00|2407.35|2407.35|2406.81|2406.81|2407.43|2407.43|2406.81|2406.81|0
1648044490000|2022-03-23 14:08:10|2406.47|2406.47|2406.5|2406.5|2406.5|2406.5|2406.47|2406.47|0
1648044500000|2022-03-23 14:08:20|2406.34|2406.34|2406.5|2406.5|2406.5|2406.5|2406.34|2406.34|0
1648044510000|2022-03-23 14:08:30|2406.36|2406.36|2406.2|2406.2|2406.36|2406.36|2406.2|2406.2|0
1648044520000|2022-03-23 14:08:40|2405.63|2405.63|2405.17|2405.17|2405.63|2405.63|2405.17|2405.17|0
1648044530000|2022-03-23 14:08:50|2405.24|2405.24|2405.52|2405.52|2405.52|2405.52|2405.24|2405.24|0
1648044550000|2022-03-23 14:09:10|2405.84|2405.84|2405.46|2405.46|2405.84|2405.84|2405.36|2405.36|0
1648044560000|2022-03-23 14:09:20|2405.3|2405.3|2404.98|2404.98|2405.3|2405.3|2404.98|2404.98|0
1648044570000|2022-03-23 14:09:30|2404.92|2404.92|2404.92|2404.92|2404.92|2404.92|2404.92|2404.92|0
1648044580000|2022-03-23 14:09:40|2404.84|2404.84|2404.84|2404.84|2404.84|2404.84|2404.84|2404.84|0
1648044590000|2022-03-23 14:09:50|2404.71|2404.71|2404.94|2404.94|2404.94|2404.94|2404.71|2404.71|0
1648044600000|2022-03-23 14:10:00|2404.87|2404.87|2405.02|2405.02|2405.02|2405.02|2404.87|2404.87|0
1648044610000|2022-03-23 14:10:10|2404.64|2404.64|2405.28|2405.28|2405.28|2405.28|2404.64|2404.64|0
1648044620000|2022-03-23 14:10:20|2405.12|2405.12|2405.12|2405.12|2405.12|2405.12|2405.12|2405.12|0
1648044660000|2022-03-23 14:11:00|2404.97|2404.97|2404.9|2404.9|2404.97|2404.97|2404.9|2404.9|0
1648044700000|2022-03-23 14:11:40|2404.77|2404.77|2404.39|2404.39|2404.77|2404.77|2404.39|2404.39|0
1648044710000|2022-03-23 14:11:50|2404.19|2404.19|2403.85|2403.85|2404.26|2404.26|2403.85|2403.85|0
1648044730000|2022-03-23 14:12:10|2403.89|2403.89|2403.89|2403.89|2403.89|2403.89|2403.89|2403.89|0
1648044740000|2022-03-23 14:12:20|2403.92|2403.92|2403.92|2403.92|2403.92|2403.92|2403.92|2403.92|0
1648044750000|2022-03-23 14:12:30|2404.08|2404.08|2404.41|2404.41|2404.41|2404.41|2404.08|2404.08|0
1648044770000|2022-03-23 14:12:50|2404.64|2404.64|2405.34|2405.34|2405.34|2405.34|2404.64|2404.64|0
1648044780000|2022-03-23 14:13:00|2405.38|2405.38|2405.54|2405.54|2405.54|2405.54|2405.38|2405.38|0
1648044790000|2022-03-23 14:13:10|2405.16|2405.16|2405.48|2405.48|2405.54|2405.54|2405.16|2405.16|0
1648044800000|2022-03-23 14:13:20|2405.36|2405.36|2405.42|2405.42|2405.48|2405.48|2405.36|2405.36|0
1648044810000|2022-03-23 14:13:30|2405.58|2405.58|2405.46|2405.46|2405.58|2405.58|2405.46|2405.46|0
1648044820000|2022-03-23 14:13:40|2405.5|2405.5|2405.11|2405.11|2405.5|2405.5|2405.11|2405.11|0
1648044830000|2022-03-23 14:13:50|2405.05|2405.05|2405.06|2405.06|2405.12|2405.12|2405.05|2405.05|0
1648044840000|2022-03-23 14:14:00|2405.24|2405.24|2405.32|2405.32|2405.64|2405.64|2405.18|2405.18|0
1648044860000|2022-03-23 14:14:20|2405.17|2405.17|2405.17|2405.17|2405.17|2405.17|2405.17|2405.17|0
1648044870000|2022-03-23 14:14:30|2405.23|2405.23|2405.23|2405.23|2405.23|2405.23|2405.23|2405.23|0
1648044880000|2022-03-23 14:14:40|2405.28|2405.28|2405.28|2405.28|2405.28|2405.28|2405.28|2405.28|0
1648044890000|2022-03-23 14:14:50|2405.43|2405.43|2405.36|2405.36|2405.57|2405.57|2405.36|2405.36|0
1648044900000|2022-03-23 14:15:00|2405.41|2405.41|2407.76|2407.76|2407.76|2407.76|2405.41|2405.41|0
1648044910000|2022-03-23 14:15:10|2407.91|2407.91|2408.74|2408.74|2408.74|2408.74|2407.91|2407.91|0
1648044920000|2022-03-23 14:15:20|2408.81|2408.81|2408.91|2408.91|2409.04|2409.04|2408.81|2408.81|0
1648044930000|2022-03-23 14:15:30|2408.75|2408.75|2408.28|2408.28|2408.75|2408.75|2408.28|2408.28|0
1648044950000|2022-03-23 14:15:50|2408.43|2408.43|2408.43|2408.43|2408.58|2408.58|2408.43|2408.43|0
1648044960000|2022-03-23 14:16:00|2408.69|2408.69|2408.81|2408.81|2408.81|2408.81|2408.69|2408.69|0
1648044970000|2022-03-23 14:16:10|2408.94|2408.94|2408.94|2408.94|2408.94|2408.94|2408.82|2408.82|0
1648044980000|2022-03-23 14:16:20|2408.82|2408.82|2408.82|2408.82|2408.82|2408.82|2408.82|2408.82|0
1648044990000|2022-03-23 14:16:30|2408.69|2408.69|2408.56|2408.56|2409.05|2409.05|2408.56|2408.56|0
1648045000000|2022-03-23 14:16:40|2408.42|2408.42|2408.24|2408.24|2408.42|2408.42|2408.24|2408.24|0
1648045010000|2022-03-23 14:16:50|2408.3|2408.3|2408.03|2408.03|2408.36|2408.36|2408.03|2408.03|0
1648045020000|2022-03-23 14:17:00|2407.99|2407.99|2407.95|2407.95|2407.99|2407.99|2407.95|2407.95|0
1648045030000|2022-03-23 14:17:10|2408.01|2408.01|2408.01|2408.01|2408.01|2408.01|2408.01|2408.01|0
1648045040000|2022-03-23 14:17:20|2408.19|2408.19|2408.07|2408.07|2408.19|2408.19|2408.07|2408.07|0
1648045050000|2022-03-23 14:17:30|2408.33|2408.33|2408.33|2408.33|2408.45|2408.45|2408.33|2408.33|0
1648045080000|2022-03-23 14:18:00|2408.18|2408.18|2408.18|2408.18|2408.18|2408.18|2408.18|2408.18|0
1648045090000|2022-03-23 14:18:10|2408.34|2408.34|2408.76|2408.76|2408.76|2408.76|2408.34|2408.34|0
1648045100000|2022-03-23 14:18:20|2408.9|2408.9|2409.33|2409.33|2409.33|2409.33|2408.9|2408.9|0
1648045110000|2022-03-23 14:18:30|2409.59|2409.59|2409.59|2409.59|2409.59|2409.59|2409.59|2409.59|0
1648045120000|2022-03-23 14:18:40|2409.73|2409.73|2409.73|2409.73|2409.73|2409.73|2409.73|2409.73|0
1648045150000|2022-03-23 14:19:10|2409.8|2409.8|2409.82|2409.82|2409.94|2409.94|2409.8|2409.8|0
1648045160000|2022-03-23 14:19:20|2409.89|2409.89|2410.52|2410.52|2410.52|2410.52|2409.89|2409.89|0
1648045170000|2022-03-23 14:19:30|2410.45|2410.45|2411.1|2411.1|2411.22|2411.22|2410.45|2410.45|0
1648045180000|2022-03-23 14:19:40|2411.28|2411.28|2411.28|2411.28|2411.28|2411.28|2411.28|2411.28|0
1648045190000|2022-03-23 14:19:50|2411.35|2411.35|2411.62|2411.62|2411.62|2411.62|2411.35|2411.35|0
1648045200000|2022-03-23 14:20:00|2411.66|2411.66|2411.94|2411.94|2411.94|2411.94|2411.66|2411.66|0
1648045210000|2022-03-23 14:20:10|2412.1|2412.1|2412.03|2412.03|2412.1|2412.1|2412.03|2412.03|0
1648045220000|2022-03-23 14:20:20|2412.09|2412.09|2411.83|2411.83|2412.09|2412.09|2411.77|2411.77|0
1648045230000|2022-03-23 14:20:30|2411.91|2411.91|2411.91|2411.91|2411.91|2411.91|2411.91|2411.91|0
1648045240000|2022-03-23 14:20:40|2411.83|2411.83|2411.67|2411.67|2411.83|2411.83|2411.51|2411.51|0
1648045250000|2022-03-23 14:20:50|2411.2|2411.2|2411.2|2411.2|2411.2|2411.2|2411.2|2411.2|0
1648045260000|2022-03-23 14:21:00|2411.07|2411.07|2411.07|2411.07|2411.07|2411.07|2411.07|2411.07|0
1648045270000|2022-03-23 14:21:10|2411.21|2411.21|2411.08|2411.08|2411.21|2411.21|2411.08|2411.08|0
1648045280000|2022-03-23 14:21:20|2411.16|2411.16|2411.16|2411.16|2411.16|2411.16|2411.16|2411.16|0
1648045290000|2022-03-23 14:21:30|2411.29|2411.29|2411.98|2411.98|2411.98|2411.98|2411.29|2411.29|0
1648045310000|2022-03-23 14:21:50|2412.13|2412.13|2412.13|2412.13|2412.13|2412.13|2412.13|2412.13|0
1648045320000|2022-03-23 14:22:00|2412.06|2412.06|2412.08|2412.08|2412.14|2412.14|2411.98|2411.98|0
1648045330000|2022-03-23 14:22:10|2412.22|2412.22|2412.22|2412.22|2412.22|2412.22|2412.22|2412.22|0
1648045340000|2022-03-23 14:22:20|2412.38|2412.38|2412.58|2412.58|2412.58|2412.58|2412.38|2412.38|0
1648045350000|2022-03-23 14:22:30|2412.51|2412.51|2412.51|2412.51|2412.51|2412.51|2412.51|2412.51|0
1648045360000|2022-03-23 14:22:40|2412.36|2412.36|2412.52|2412.52|2412.52|2412.52|2412.36|2412.36|0
1648045380000|2022-03-23 14:23:00|2412.36|2412.36|2411.34|2411.34|2412.36|2412.36|2411.34|2411.34|0
1648045390000|2022-03-23 14:23:10|2411.3|2411.3|2411.3|2411.3|2411.3|2411.3|2411.3|2411.3|0
1648045400000|2022-03-23 14:23:20|2411.38|2411.38|2411.38|2411.38|2411.38|2411.38|2411.38|2411.38|0
1648045410000|2022-03-23 14:23:30|2411.34|2411.34|2411.34|2411.34|2411.34|2411.34|2411.34|2411.34|0
1648045440000|2022-03-23 14:24:00|2411.38|2411.38|2411.66|2411.66|2411.66|2411.66|2411.38|2411.38|0
1648045450000|2022-03-23 14:24:10|2411.89|2411.89|2411.89|2411.89|2411.89|2411.89|2411.89|2411.89|0
1648045460000|2022-03-23 14:24:20|2412.05|2412.05|2412.17|2412.17|2412.17|2412.17|2412.05|2412.05|0
1648045470000|2022-03-23 14:24:30|2412.43|2412.43|2412.37|2412.37|2412.43|2412.43|2412.37|2412.37|0
1648045480000|2022-03-23 14:24:40|2412.58|2412.58|2412.51|2412.51|2412.58|2412.58|2412.51|2412.51|0
1648045500000|2022-03-23 14:25:00|2412.37|2412.37|2412.62|2412.62|2412.76|2412.76|2412.37|2412.37|0
1648045530000|2022-03-23 14:25:30|2412.74|2412.74|2412.9|2412.9|2412.9|2412.9|2412.74|2412.74|0
1648045540000|2022-03-23 14:25:40|2413.02|2413.02|2413.25|2413.25|2413.25|2413.25|2413.02|2413.02|0
1648045560000|2022-03-23 14:26:00|2413.37|2413.37|2413.25|2413.25|2413.37|2413.37|2413.25|2413.25|0
1648045570000|2022-03-23 14:26:10|2413.38|2413.38|2413.13|2413.13|2413.38|2413.38|2412.89|2412.89|0
1648045590000|2022-03-23 14:26:30|2413.03|2413.03|2413.03|2413.03|2413.03|2413.03|2413.03|2413.03|0
1648045600000|2022-03-23 14:26:40|2412.98|2412.98|2412.62|2412.62|2412.98|2412.98|2412.46|2412.46|0
1648045610000|2022-03-23 14:26:50|2412.58|2412.58|2412.53|2412.53|2412.58|2412.58|2412.46|2412.46|0
1648045640000|2022-03-23 14:27:20|2412.37|2412.37|2412.37|2412.37|2412.37|2412.37|2412.37|2412.37|0
1648045660000|2022-03-23 14:27:40|2412.48|2412.48|2412.76|2412.76|2412.76|2412.76|2412.48|2412.48|0
1648045670000|2022-03-23 14:27:50|2413.08|2413.08|2413.08|2413.08|2413.08|2413.08|2413.08|2413.08|0
1648045680000|2022-03-23 14:28:00|2413.23|2413.23|2413.31|2413.31|2413.31|2413.31|2413.23|2413.23|0
1648045690000|2022-03-23 14:28:10|2413.28|2413.28|2413.56|2413.56|2413.56|2413.56|2413.28|2413.28|0
1648045710000|2022-03-23 14:28:30|2413.31|2413.31|2412.84|2412.84|2413.31|2413.31|2412.84|2412.84|0
1648045730000|2022-03-23 14:28:50|2412.91|2412.91|2412.91|2412.91|2412.91|2412.91|2412.91|2412.91|0
1648045740000|2022-03-23 14:29:00|2412.76|2412.76|2412.91|2412.91|2412.91|2412.91|2412.76|2412.76|0
1648045750000|2022-03-23 14:29:10|2412.84|2412.84|2412.84|2412.84|2412.84|2412.84|2412.84|2412.84|0
1648045760000|2022-03-23 14:29:20|2412.91|2412.91|2412.91|2412.91|2412.91|2412.91|2412.91|2412.91|0
1648045770000|2022-03-23 14:29:30|2412.86|2412.86|2412.8|2412.8|2412.86|2412.86|2412.8|2412.8|0
1648045780000|2022-03-23 14:29:40|2412.74|2412.74|2412.87|2412.87|2412.87|2412.87|2412.74|2412.74|0
1648045790000|2022-03-23 14:29:50|2412.99|2412.99|2413.14|2413.14|2413.14|2413.14|2412.99|2412.99|0
1648045800000|2022-03-23 14:30:00|2413.2|2413.2|2413.42|2413.42|2413.42|2413.42|2413.2|2413.2|0
1648045810000|2022-03-23 14:30:10|2413.56|2413.56|2413.56|2413.56|2413.56|2413.56|2413.56|2413.56|0
1648045820000|2022-03-23 14:30:20|2413.24|2413.24|2412.45|2412.45|2413.24|2413.24|2412.39|2412.39|0
1648045830000|2022-03-23 14:30:30|2412.34|2412.34|2412.41|2412.41|2412.41|2412.41|2412.34|2412.34|0
1648045840000|2022-03-23 14:30:40|2412.54|2412.54|2412.5|2412.5|2412.54|2412.54|2412.5|2412.5|0
1648045850000|2022-03-23 14:30:50|2412.56|2412.56|2412.56|2412.56|2412.56|2412.56|2412.56|2412.56|0
1648045860000|2022-03-23 14:31:00|2412.63|2412.63|2412.71|2412.71|2412.85|2412.85|2412.63|2412.63|0
1648045880000|2022-03-23 14:31:20|2412.64|2412.64|2412.64|2412.64|2412.64|2412.64|2412.64|2412.64|0
1648045890000|2022-03-23 14:31:30|2412.54|2412.54|2412.54|2412.54|2412.54|2412.54|2412.54|2412.54|0
1648045900000|2022-03-23 14:31:40|2412.34|2412.34|2411.79|2411.79|2412.34|2412.34|2411.79|2411.79|0
1648045910000|2022-03-23 14:31:50|2411.75|2411.75|2411.67|2411.67|2411.75|2411.75|2411.67|2411.67|0
1648045920000|2022-03-23 14:32:00|2411.75|2411.75|2411.75|2411.75|2411.75|2411.75|2411.75|2411.75|0
1648045930000|2022-03-23 14:32:10|2411.81|2411.81|2412.8|2412.8|2412.8|2412.8|2411.81|2411.81|0
1648045940000|2022-03-23 14:32:20|2412.64|2412.64|2412.64|2412.64|2412.64|2412.64|2412.64|2412.64|0
1648045950000|2022-03-23 14:32:30|2412.71|2412.71|2412.71|2412.71|2412.71|2412.71|2412.71|2412.71|0
1648045960000|2022-03-23 14:32:40|2413.03|2413.03|2413.29|2413.29|2413.35|2413.35|2413.03|2413.03|0
1648045970000|2022-03-23 14:32:50|2413.35|2413.35|2413.48|2413.48|2413.48|2413.48|2413.35|2413.35|0
1648045980000|2022-03-23 14:33:00|2413.79|2413.79|2413.51|2413.51|2413.79|2413.79|2413.39|2413.39|0
1648045990000|2022-03-23 14:33:10|2413.35|2413.35|2413.35|2413.35|2413.35|2413.35|2413.35|2413.35|0
1648046000000|2022-03-23 14:33:20|2413.49|2413.49|2413.49|2413.49|2413.49|2413.49|2413.49|2413.49|0
1648046020000|2022-03-23 14:33:40|2413.31|2413.31|2413.31|2413.31|2413.31|2413.31|2413.31|2413.31|0
1648046030000|2022-03-23 14:33:50|2413.63|2413.63|2413.7|2413.7|2413.7|2413.7|2413.63|2413.63|0
1648046040000|2022-03-23 14:34:00|2413.55|2413.55|2413.55|2413.55|2413.55|2413.55|2413.55|2413.55|0
1648046050000|2022-03-23 14:34:10|2413.93|2413.93|2413.91|2413.91|2413.93|2413.93|2413.68|2413.68|0
1648046070000|2022-03-23 14:34:30|2413.83|2413.83|2413.83|2413.83|2413.83|2413.83|2413.83|2413.83|0
1648046080000|2022-03-23 14:34:40|2413.99|2413.99|2413.85|2413.85|2413.99|2413.99|2413.85|2413.85|0
1648046090000|2022-03-23 14:34:50|2413.78|2413.78|2413.85|2413.85|2413.85|2413.85|2413.78|2413.78|0
1648046100000|2022-03-23 14:35:00|2413.99|2413.99|2413.92|2413.92|2413.99|2413.99|2413.92|2413.92|0
1648046110000|2022-03-23 14:35:10|2413.86|2413.86|2413.86|2413.86|2413.86|2413.86|2413.86|2413.86|0
1648046120000|2022-03-23 14:35:20|2413.7|2413.7|2413.98|2413.98|2413.98|2413.98|2413.7|2413.7|0
1648046130000|2022-03-23 14:35:30|2414.11|2414.11|2414.37|2414.37|2414.37|2414.37|2414.05|2414.05|0
1648046140000|2022-03-23 14:35:40|2414.3|2414.3|2414.21|2414.21|2414.3|2414.3|2414.08|2414.08|0
1648046150000|2022-03-23 14:35:50|2414.15|2414.15|2414.27|2414.27|2414.27|2414.27|2414.15|2414.15|0
1648046160000|2022-03-23 14:36:00|2414.37|2414.37|2413.75|2413.75|2414.37|2414.37|2413.75|2413.75|0
1648046190000|2022-03-23 14:36:30|2413.62|2413.62|2413.78|2413.78|2413.78|2413.78|2413.62|2413.62|0
1648046200000|2022-03-23 14:36:40|2413.92|2413.92|2414|2414|2414|2414|2413.84|2413.84|0
1648046210000|2022-03-23 14:36:50|2413.93|2413.93|2414.48|2414.48|2414.48|2414.48|2413.93|2413.93|0
1648046220000|2022-03-23 14:37:00|2414.42|2414.42|2414.31|2414.31|2414.48|2414.48|2414.31|2414.31|0
1648046230000|2022-03-23 14:37:10|2414.47|2414.47|2414.47|2414.47|2414.47|2414.47|2414.47|2414.47|0
1648046240000|2022-03-23 14:37:20|2414.39|2414.39|2414.39|2414.39|2414.39|2414.39|2414.39|2414.39|0
1648046250000|2022-03-23 14:37:30|2414.32|2414.32|2414.32|2414.32|2414.32|2414.32|2414.32|2414.32|0
1648046260000|2022-03-23 14:37:40|2414.25|2414.25|2414.07|2414.07|2414.25|2414.25|2414.07|2414.07|0
1648046270000|2022-03-23 14:37:50|2413.59|2413.59|2413.29|2413.29|2413.59|2413.59|2413.23|2413.23|0
1648046280000|2022-03-23 14:38:00|2413.23|2413.23|2412.78|2412.78|2413.23|2413.23|2412.78|2412.78|0
1648046290000|2022-03-23 14:38:10|2412.67|2412.67|2412.46|2412.46|2412.67|2412.67|2412.46|2412.46|0
1648046300000|2022-03-23 14:38:20|2412.14|2412.14|2412.14|2412.14|2412.14|2412.14|2412.14|2412.14|0
1648046310000|2022-03-23 14:38:30|2412.22|2412.22|2412.48|2412.48|2412.48|2412.48|2412.22|2412.22|0
1648046320000|2022-03-23 14:38:40|2412.4|2412.4|2412.4|2412.4|2412.4|2412.4|2412.4|2412.4|0
1648046340000|2022-03-23 14:39:00|2412.32|2412.32|2412.2|2412.2|2412.32|2412.32|2412.2|2412.2|0
1648046350000|2022-03-23 14:39:10|2412.16|2412.16|2412.02|2412.02|2412.16|2412.16|2412.02|2412.02|0
1648046360000|2022-03-23 14:39:20|2412.05|2412.05|2412.37|2412.37|2412.37|2412.37|2412.05|2412.05|0
1648046370000|2022-03-23 14:39:30|2412.69|2412.69|2412.87|2412.87|2412.94|2412.94|2412.69|2412.69|0
1648046380000|2022-03-23 14:39:40|2412.91|2412.91|2413.1|2413.1|2413.1|2413.1|2412.91|2412.91|0
1648046390000|2022-03-23 14:39:50|2413.17|2413.17|2412.87|2412.87|2413.17|2413.17|2412.87|2412.87|0
1648046400000|2022-03-23 14:40:00|2412.64|2412.64|2411.84|2411.84|2412.64|2412.64|2411.84|2411.84|0
1648046410000|2022-03-23 14:40:10|2411.71|2411.71|2411.63|2411.63|2411.76|2411.76|2411.63|2411.63|0
1648046420000|2022-03-23 14:40:20|2411.56|2411.56|2411.61|2411.61|2411.61|2411.61|2411.56|2411.56|0
1648046430000|2022-03-23 14:40:30|2411.94|2411.94|2412|2412|2412|2412|2411.94|2411.94|0
1648046450000|2022-03-23 14:40:50|2411.53|2411.53|2411.53|2411.53|2411.53|2411.53|2411.53|2411.53|0
1648046460000|2022-03-23 14:41:00|2411.37|2411.37|2411.37|2411.37|2411.37|2411.37|2411.37|2411.37|0
1648046470000|2022-03-23 14:41:10|2411.63|2411.63|2411.68|2411.68|2411.68|2411.68|2411.56|2411.56|0
1648046490000|2022-03-23 14:41:30|2411.52|2411.52|2411.52|2411.52|2411.52|2411.52|2411.52|2411.52|0
1648046500000|2022-03-23 14:41:40|2411.37|2411.37|2411.37|2411.37|2411.37|2411.37|2411.37|2411.37|0
1648046510000|2022-03-23 14:41:50|2411.25|2411.25|2410.94|2410.94|2411.25|2411.25|2410.94|2410.94|0
1648046520000|2022-03-23 14:42:00|2411.18|2411.18|2411.04|2411.04|2411.24|2411.24|2411.04|2411.04|0
1648046530000|2022-03-23 14:42:10|2410.82|2410.82|2410.96|2410.96|2411.08|2411.08|2410.76|2410.76|0
1648046540000|2022-03-23 14:42:20|2410.9|2410.9|2410.38|2410.38|2410.9|2410.9|2410.38|2410.38|0
1648046550000|2022-03-23 14:42:30|2410.51|2410.51|2410.37|2410.37|2410.51|2410.51|2410.37|2410.37|0
1648046560000|2022-03-23 14:42:40|2410.5|2410.5|2410.37|2410.37|2410.5|2410.5|2410.31|2410.31|0
1648046570000|2022-03-23 14:42:50|2410.14|2410.14|2410.14|2410.14|2410.14|2410.14|2410.14|2410.14|0
1648046600000|2022-03-23 14:43:20|2410.01|2410.01|2410.01|2410.01|2410.01|2410.01|2410.01|2410.01|0
1648046610000|2022-03-23 14:43:30|2410.07|2410.07|2409.99|2409.99|2410.07|2410.07|2409.92|2409.92|0
1648046620000|2022-03-23 14:43:40|2409.68|2409.68|2409.68|2409.68|2409.68|2409.68|2409.68|2409.68|0
1648046630000|2022-03-23 14:43:50|2409.36|2409.36|2409.62|2409.62|2409.62|2409.62|2409.36|2409.36|0
1648046650000|2022-03-23 14:44:10|2409.46|2409.46|2409.46|2409.46|2409.46|2409.46|2409.46|2409.46|0
1648046660000|2022-03-23 14:44:20|2409.38|2409.38|2408.03|2408.03|2409.38|2409.38|2408.03|2408.03|0
1648046670000|2022-03-23 14:44:30|2408.29|2408.29|2408.17|2408.17|2408.29|2408.29|2408.17|2408.17|0
1648046680000|2022-03-23 14:44:40|2408.24|2408.24|2408.24|2408.24|2408.24|2408.24|2408.24|2408.24|0
1648046690000|2022-03-23 14:44:50|2408.08|2408.08|2408.08|2408.08|2408.08|2408.08|2408.08|2408.08|0
1648046700000|2022-03-23 14:45:00|2408.01|2408.01|2408.01|2408.01|2408.01|2408.01|2408.01|2408.01|0
1648046710000|2022-03-23 14:45:10|2407.72|2407.72|2406.98|2406.98|2407.72|2407.72|2406.98|2406.98|0
1648046720000|2022-03-23 14:45:20|2406.75|2406.75|2406.56|2406.56|2406.87|2406.87|2406.5|2406.5|0
1648046730000|2022-03-23 14:45:30|2406.52|2406.52|2406.52|2406.52|2406.52|2406.52|2406.52|2406.52|0
1648046740000|2022-03-23 14:45:40|2406.68|2406.68|2406.74|2406.74|2406.81|2406.81|2406.61|2406.61|0
1648046750000|2022-03-23 14:45:50|2406.71|2406.71|2406.42|2406.42|2406.71|2406.71|2406.24|2406.24|0
1648046760000|2022-03-23 14:46:00|2406.39|2406.39|2406.39|2406.39|2406.39|2406.39|2406.39|2406.39|0
1648046780000|2022-03-23 14:46:20|2406.32|2406.32|2406.39|2406.39|2406.39|2406.39|2406.32|2406.32|0
1648046790000|2022-03-23 14:46:30|2406|2406|2405.01|2405.01|2406|2406|2405.01|2405.01|0
1648046800000|2022-03-23 14:46:40|2405.11|2405.11|2404.94|2404.94|2405.11|2405.11|2404.94|2404.94|0
1648046810000|2022-03-23 14:46:50|2404.82|2404.82|2403.95|2403.95|2404.82|2404.82|2403.95|2403.95|0
1648046820000|2022-03-23 14:47:00|2403.87|2403.87|2403.83|2403.83|2403.87|2403.87|2403.67|2403.67|0
1648046830000|2022-03-23 14:47:10|2403.7|2403.7|2403.99|2403.99|2403.99|2403.99|2403.7|2403.7|0
1648046840000|2022-03-23 14:47:20|2403.51|2403.51|2403.07|2403.07|2403.51|2403.51|2403.07|2403.07|0
1648046850000|2022-03-23 14:47:30|2403.04|2403.04|2402.9|2402.9|2403.04|2403.04|2402.9|2402.9|0
1648046860000|2022-03-23 14:47:40|2402.78|2402.78|2402.78|2402.78|2402.78|2402.78|2402.78|2402.78|0
1648046870000|2022-03-23 14:47:50|2403.12|2403.12|2403.12|2403.12|2403.12|2403.12|2403.12|2403.12|0
1648046890000|2022-03-23 14:48:10|2403.06|2403.06|2403.12|2403.12|2403.12|2403.12|2403.06|2403.06|0
1648046900000|2022-03-23 14:48:20|2402.99|2402.99|2403.06|2403.06|2403.06|2403.06|2402.99|2402.99|0
1648046910000|2022-03-23 14:48:30|2402.83|2402.83|2402.37|2402.37|2402.83|2402.83|2402.37|2402.37|0
1648046920000|2022-03-23 14:48:40|2402.31|2402.31|2402.41|2402.41|2402.41|2402.41|2402.25|2402.25|0
1648046930000|2022-03-23 14:48:50|2402.49|2402.49|2402.57|2402.57|2402.63|2402.63|2402.49|2402.49|0
1648046940000|2022-03-23 14:49:00|2402.72|2402.72|2402.99|2402.99|2403.11|2403.11|2402.72|2402.72|0
1648046950000|2022-03-23 14:49:10|2403.12|2403.12|2402.99|2402.99|2403.12|2403.12|2402.99|2402.99|0
1648046960000|2022-03-23 14:49:20|2403.19|2403.19|2403.55|2403.55|2403.55|2403.55|2403.16|2403.16|0
1648046970000|2022-03-23 14:49:30|2403.43|2403.43|2403.35|2403.35|2403.43|2403.43|2403.35|2403.35|0
1648046990000|2022-03-23 14:49:50|2403.42|2403.42|2402.81|2402.81|2403.42|2403.42|2402.81|2402.81|0
1648047000000|2022-03-23 14:50:00|2402.55|2402.55|2402.87|2402.87|2402.87|2402.87|2402.55|2402.55|0
1648047010000|2022-03-23 14:50:10|2402.66|2402.66|2402.09|2402.09|2402.66|2402.66|2402.09|2402.09|0
1648047020000|2022-03-23 14:50:20|2402.04|2402.04|2402.09|2402.09|2402.09|2402.09|2402.04|2402.04|0
1648047030000|2022-03-23 14:50:30|2402.22|2402.22|2402.22|2402.22|2402.22|2402.22|2402.22|2402.22|0
1648047060000|2022-03-23 14:51:00|2402.3|2402.3|2402.43|2402.43|2402.43|2402.43|2402.3|2402.3|0
1648047070000|2022-03-23 14:51:10|2402.59|2402.59|2402.59|2402.59|2402.59|2402.59|2402.59|2402.59|0
1648047100000|2022-03-23 14:51:40|2402.46|2402.46|2402.79|2402.79|2402.79|2402.79|2402.46|2402.46|0
1648047110000|2022-03-23 14:51:50|2402.6|2402.6|2402.79|2402.79|2402.79|2402.79|2402.6|2402.6|0
1648047120000|2022-03-23 14:52:00|2403.01|2403.01|2403.42|2403.42|2403.42|2403.42|2403.01|2403.01|0
1648047130000|2022-03-23 14:52:10|2403.17|2403.17|2403.05|2403.05|2403.17|2403.17|2403.05|2403.05|0
1648047140000|2022-03-23 14:52:20|2402.81|2402.81|2402.81|2402.81|2402.81|2402.81|2402.81|2402.81|0
1648047150000|2022-03-23 14:52:30|2402.97|2402.97|2402.46|2402.46|2402.97|2402.97|2402.46|2402.46|0
1648047160000|2022-03-23 14:52:40|2402.52|2402.52|2402.82|2402.82|2402.82|2402.82|2402.52|2402.52|0
1648047170000|2022-03-23 14:52:50|2402.87|2402.87|2402.87|2402.87|2402.87|2402.87|2402.87|2402.87|0
1648047180000|2022-03-23 14:53:00|2402.99|2402.99|2402.83|2402.83|2403.1|2403.1|2402.78|2402.78|0
1648047190000|2022-03-23 14:53:10|2402.9|2402.9|2402.98|2402.98|2402.98|2402.98|2402.9|2402.9|0
1648047200000|2022-03-23 14:53:20|2403.14|2403.14|2403.14|2403.14|2403.14|2403.14|2403.14|2403.14|0
1648047230000|2022-03-23 14:53:50|2403.25|2403.25|2403.37|2403.37|2403.37|2403.37|2403.25|2403.25|0
1648047240000|2022-03-23 14:54:00|2403.61|2403.61|2403.84|2403.84|2403.84|2403.84|2403.61|2403.61|0
1648047250000|2022-03-23 14:54:10|2404.16|2404.16|2404.42|2404.42|2404.42|2404.42|2404.16|2404.16|0
1648047260000|2022-03-23 14:54:20|2404.34|2404.34|2404.34|2404.34|2404.34|2404.34|2404.34|2404.34|0
1648047270000|2022-03-23 14:54:30|2404.22|2404.22|2404.38|2404.38|2404.38|2404.38|2403.9|2403.9|0
1648047280000|2022-03-23 14:54:40|2403.9|2403.9|2403.9|2403.9|2403.96|2403.96|2403.84|2403.84|0
1648047300000|2022-03-23 14:55:00|2404.03|2404.03|2403.97|2403.97|2404.03|2404.03|2403.97|2403.97|0
1648047310000|2022-03-23 14:55:10|2404.03|2404.03|2404.09|2404.09|2404.15|2404.15|2404.03|2404.03|0
1648047390000|2022-03-23 14:56:30|2404.4|2404.4|2404.4|2404.4|2404.4|2404.4|2404.4|2404.4|0
1648047400000|2022-03-23 14:56:40|2404.46|2404.46|2404.66|2404.66|2404.66|2404.66|2404.46|2404.46|0
1648047410000|2022-03-23 14:56:50|2404.78|2404.78|2404.56|2404.56|2404.78|2404.78|2404.56|2404.56|0
1648047420000|2022-03-23 14:57:00|2404.69|2404.69|2404.69|2404.69|2404.69|2404.69|2404.69|2404.69|0
1648047430000|2022-03-23 14:57:10|2404.81|2404.81|2404.89|2404.89|2404.89|2404.89|2404.7|2404.7|0
1648047440000|2022-03-23 14:57:20|2405.05|2405.05|2405.05|2405.05|2405.05|2405.05|2405.05|2405.05|0
1648047460000|2022-03-23 14:57:40|2405.11|2405.11|2405.35|2405.35|2405.35|2405.35|2405.11|2405.11|0
1648047470000|2022-03-23 14:57:50|2405.58|2405.58|2407.06|2407.06|2407.06|2407.06|2405.58|2405.58|0
1648047490000|2022-03-23 14:58:10|2406.94|2406.94|2406.5|2406.5|2406.94|2406.94|2406.5|2406.5|0
1648047500000|2022-03-23 14:58:20|2406.34|2406.34|2406.04|2406.04|2406.34|2406.34|2405.89|2405.89|0
1648047520000|2022-03-23 14:58:40|2406.18|2406.18|2406.18|2406.18|2406.18|2406.18|2406.18|2406.18|0
1648047540000|2022-03-23 14:59:00|2406.34|2406.34|2406.49|2406.49|2406.49|2406.49|2406.34|2406.34|0
1648047550000|2022-03-23 14:59:10|2406.61|2406.61|2406.61|2406.61|2406.61|2406.61|2406.61|2406.61|0
1648047560000|2022-03-23 14:59:20|2407.08|2407.08|2407.08|2407.08|2407.08|2407.08|2407.08|2407.08|0
1648047580000|2022-03-23 14:59:40|2407.14|2407.14|2407.08|2407.08|2407.14|2407.14|2407.08|2407.08|0
1648047600000|2022-03-23 15:00:00|2406.95|2406.95|2406.82|2406.82|2406.95|2406.95|2406.82|2406.82|0
1648047610000|2022-03-23 15:00:10|2406.7|2406.7|2406.57|2406.57|2406.7|2406.7|2406.57|2406.57|0
1648047630000|2022-03-23 15:00:30|2406.29|2406.29|2406.25|2406.25|2406.29|2406.29|2405.78|2405.78|0
1648047640000|2022-03-23 15:00:40|2406.18|2406.18|2406.17|2406.17|2406.3|2406.3|2406.17|2406.17|0
1648047650000|2022-03-23 15:00:50|2406.09|2406.09|2406.09|2406.09|2406.09|2406.09|2406.09|2406.09|0
1648047660000|2022-03-23 15:01:00|2406.05|2406.05|2406.05|2406.05|2406.05|2406.05|2406.05|2406.05|0
1648047670000|2022-03-23 15:01:10|2405.92|2405.92|2405.79|2405.79|2405.92|2405.92|2405.79|2405.79|0
1648047680000|2022-03-23 15:01:20|2405.83|2405.83|2405.78|2405.78|2405.83|2405.83|2405.72|2405.72|0
1648047700000|2022-03-23 15:01:40|2405.84|2405.84|2405.84|2405.84|2405.84|2405.84|2405.84|2405.84|0
1648047710000|2022-03-23 15:01:50|2405.9|2405.9|2406.04|2406.04|2406.16|2406.16|2405.9|2405.9|0
1648047720000|2022-03-23 15:02:00|2405.72|2405.72|2405.72|2405.72|2405.72|2405.72|2405.72|2405.72|0
1648047730000|2022-03-23 15:02:10|2405.59|2405.59|2405.2|2405.2|2405.59|2405.59|2405.2|2405.2|0
1648047740000|2022-03-23 15:02:20|2405.14|2405.14|2404.95|2404.95|2405.14|2405.14|2404.95|2404.95|0
1648047760000|2022-03-23 15:02:40|2404.8|2404.8|2405.11|2405.11|2405.11|2405.11|2404.8|2404.8|0
1648047790000|2022-03-23 15:03:10|2405.08|2405.08|2405.08|2405.08|2405.08|2405.08|2405.08|2405.08|0
1648047800000|2022-03-23 15:03:20|2404.73|2404.73|2404.73|2404.73|2404.73|2404.73|2404.73|2404.73|0
1648047830000|2022-03-23 15:03:50|2404.86|2404.86|2404.74|2404.74|2404.86|2404.86|2404.74|2404.74|0
1648047880000|2022-03-23 15:04:40|2404.56|2404.56|2404.4|2404.4|2404.56|2404.56|2404.08|2404.08|0
1648047890000|2022-03-23 15:04:50|2403.92|2403.92|2403.84|2403.84|2404.07|2404.07|2403.84|2403.84|0
1648047900000|2022-03-23 15:05:00|2403.92|2403.92|2404.15|2404.15|2404.15|2404.15|2403.92|2403.92|0
1648047920000|2022-03-23 15:05:20|2404.28|2404.28|2404.67|2404.67|2404.67|2404.67|2404.28|2404.28|0
1648047940000|2022-03-23 15:05:40|2404.38|2404.38|2404.26|2404.26|2404.38|2404.38|2404.2|2404.2|0
1648047950000|2022-03-23 15:05:50|2404.03|2404.03|2404.03|2404.03|2404.19|2404.19|2404.03|2404.03|0
1648047960000|2022-03-23 15:06:00|2404.07|2404.07|2404.14|2404.14|2404.14|2404.14|2404.07|2404.07|0
1648047980000|2022-03-23 15:06:20|2404.2|2404.2|2404.26|2404.26|2404.26|2404.26|2404.2|2404.2|0
1648047990000|2022-03-23 15:06:30|2404.13|2404.13|2404.27|2404.27|2404.27|2404.27|2404.13|2404.13|0
1648048000000|2022-03-23 15:06:40|2404.2|2404.2|2404.34|2404.34|2404.34|2404.34|2404.13|2404.13|0
1648048020000|2022-03-23 15:07:00|2404.28|2404.28|2404.28|2404.28|2404.28|2404.28|2404.28|2404.28|0
1648048040000|2022-03-23 15:07:20|2404.12|2404.12|2404.12|2404.12|2404.12|2404.12|2404.12|2404.12|0
1648048050000|2022-03-23 15:07:30|2404.28|2404.28|2404.19|2404.19|2404.34|2404.34|2404.19|2404.19|0
1648048060000|2022-03-23 15:07:40|2404.03|2404.03|2403.96|2403.96|2404.03|2404.03|2403.96|2403.96|0
1648048080000|2022-03-23 15:08:00|2404|2404|2404|2404|2404|2404|2404|2404|0
1648048090000|2022-03-23 15:08:10|2404.07|2404.07|2403.94|2403.94|2404.07|2404.07|2403.94|2403.94|0
1648048100000|2022-03-23 15:08:20|2404.02|2404.02|2404.08|2404.08|2404.16|2404.16|2404.02|2404.02|0
1648048110000|2022-03-23 15:08:30|2404.05|2404.05|2403.94|2403.94|2404.05|2404.05|2403.94|2403.94|0
1648048120000|2022-03-23 15:08:40|2403.81|2403.81|2403.65|2403.65|2403.81|2403.81|2403.65|2403.65|0
1648048130000|2022-03-23 15:08:50|2403.59|2403.59|2403.59|2403.59|2403.59|2403.59|2403.59|2403.59|0
1648048140000|2022-03-23 15:09:00|2403.66|2403.66|2403.9|2403.9|2403.9|2403.9|2403.66|2403.66|0
1648048160000|2022-03-23 15:09:20|2403.82|2403.82|2403.82|2403.82|2403.82|2403.82|2403.82|2403.82|0
1648048170000|2022-03-23 15:09:30|2403.64|2403.64|2403.36|2403.36|2403.64|2403.64|2403.36|2403.36|0
1648048180000|2022-03-23 15:09:40|2403.42|2403.42|2403.42|2403.42|2403.42|2403.42|2403.42|2403.42|0
1648048190000|2022-03-23 15:09:50|2403.3|2403.3|2403.3|2403.3|2403.3|2403.3|2403.3|2403.3|0
1648048200000|2022-03-23 15:10:00|2403.04|2403.04|2403.4|2403.4|2403.4|2403.4|2403.04|2403.04|0
1648048210000|2022-03-23 15:10:10|2403.24|2403.24|2403.34|2403.34|2403.34|2403.34|2403.21|2403.21|0
1648048220000|2022-03-23 15:10:20|2402.71|2402.71|2402.84|2402.84|2402.84|2402.84|2402.71|2402.71|0
1648048250000|2022-03-23 15:10:50|2402.96|2402.96|2402.96|2402.96|2402.96|2402.96|2402.96|2402.96|0
1648048260000|2022-03-23 15:11:00|2402.84|2402.84|2402.94|2402.94|2402.94|2402.94|2402.82|2402.82|0
1648048300000|2022-03-23 15:11:40|2403.07|2403.07|2403.33|2403.33|2403.33|2403.33|2403.07|2403.07|0
1648048320000|2022-03-23 15:12:00|2403.2|2403.2|2402.83|2402.83|2403.2|2403.2|2402.83|2402.83|0
1648048330000|2022-03-23 15:12:10|2402.76|2402.76|2402.83|2402.83|2402.83|2402.83|2402.69|2402.69|0
1648048340000|2022-03-23 15:12:20|2403.06|2403.06|2403.03|2403.03|2403.12|2403.12|2402.9|2402.9|0
1648048360000|2022-03-23 15:12:40|2403.19|2403.19|2403.19|2403.19|2403.19|2403.19|2403.19|2403.19|0
1648048400000|2022-03-23 15:13:20|2403.06|2403.06|2402.87|2402.87|2403.06|2403.06|2402.87|2402.87|0
1648048410000|2022-03-23 15:13:30|2402.79|2402.79|2403.06|2403.06|2403.06|2403.06|2402.79|2402.79|0
1648048420000|2022-03-23 15:13:40|2402.99|2402.99|2403.12|2403.12|2403.12|2403.12|2402.99|2402.99|0
1648048430000|2022-03-23 15:13:50|2402.99|2402.99|2402.53|2402.53|2402.99|2402.99|2402.53|2402.53|0
1648048450000|2022-03-23 15:14:10|2402.59|2402.59|2402.59|2402.59|2402.59|2402.59|2402.59|2402.59|0
1648048460000|2022-03-23 15:14:20|2402.71|2402.71|2402.77|2402.77|2402.77|2402.77|2402.66|2402.66|0
1648048470000|2022-03-23 15:14:30|2402.61|2402.61|2402.35|2402.35|2402.61|2402.61|2402.35|2402.35|0
1648048500000|2022-03-23 15:15:00|2402.23|2402.23|2402.35|2402.35|2402.35|2402.35|2402.23|2402.23|0
1648048520000|2022-03-23 15:15:20|2402.28|2402.28|2401.96|2401.96|2402.28|2402.28|2401.96|2401.96|0
1648048530000|2022-03-23 15:15:30|2402.08|2402.08|2402.14|2402.14|2402.14|2402.14|2402.08|2402.08|0
1648048550000|2022-03-23 15:15:50|2402.08|2402.08|2402.17|2402.17|2402.17|2402.17|2401.96|2401.96|0
1648048560000|2022-03-23 15:16:00|2402.25|2402.25|2402.39|2402.39|2402.39|2402.39|2402.25|2402.25|0
1648048570000|2022-03-23 15:16:10|2402.26|2402.26|2402.26|2402.26|2402.26|2402.26|2402.26|2402.26|0
1648048590000|2022-03-23 15:16:30|2402.03|2402.03|2402.03|2402.03|2402.03|2402.03|2402.03|2402.03|0
1648048600000|2022-03-23 15:16:40|2401.89|2401.89|2401.75|2401.75|2401.89|2401.89|2401.75|2401.75|0
1648048610000|2022-03-23 15:16:50|2401.61|2401.61|2401.61|2401.61|2401.61|2401.61|2401.61|2401.61|0
1648048620000|2022-03-23 15:17:00|2401.55|2401.55|2401.49|2401.49|2401.55|2401.55|2401.43|2401.43|0
1648048630000|2022-03-23 15:17:10|2401.33|2401.33|2401.33|2401.33|2401.33|2401.33|2401.33|2401.33|0
1648048640000|2022-03-23 15:17:20|2401.28|2401.28|2401.28|2401.28|2401.28|2401.28|2401.28|2401.28|0
1648048670000|2022-03-23 15:17:50|2401.32|2401.32|2401.55|2401.55|2401.55|2401.55|2401.28|2401.28|0
1648048680000|2022-03-23 15:18:00|2401.61|2401.61|2402.18|2402.18|2402.64|2402.64|2401.61|2401.61|0
1648048690000|2022-03-23 15:18:10|2402.05|2402.05|2401.85|2401.85|2402.05|2402.05|2401.85|2401.85|0
1648048700000|2022-03-23 15:18:20|2401.69|2401.69|2401.69|2401.69|2401.69|2401.69|2401.69|2401.69|0
1648048720000|2022-03-23 15:18:40|2401.54|2401.54|2400.85|2400.85|2401.54|2401.54|2400.85|2400.85|0
1648048730000|2022-03-23 15:18:50|2400.91|2400.91|2400.83|2400.83|2401|2401|2400.83|2400.83|0
1648048740000|2022-03-23 15:19:00|2400.99|2400.99|2401.11|2401.11|2401.11|2401.11|2400.99|2400.99|0
1648048770000|2022-03-23 15:19:30|2400.79|2400.79|2401.11|2401.11|2401.11|2401.11|2400.79|2400.79|0
1648048780000|2022-03-23 15:19:40|2401.05|2401.05|2401.28|2401.28|2401.28|2401.28|2401.05|2401.05|0
1648048800000|2022-03-23 15:20:00|2401.35|2401.35|2401.42|2401.42|2401.42|2401.42|2401.35|2401.35|0
1648048810000|2022-03-23 15:20:10|2401.3|2401.3|2401.3|2401.3|2401.3|2401.3|2401.3|2401.3|0
1648048820000|2022-03-23 15:20:20|2401.04|2401.04|2401.37|2401.37|2401.37|2401.37|2401.04|2401.04|0
1648048830000|2022-03-23 15:20:30|2401.24|2401.24|2401.24|2401.24|2401.24|2401.24|2401.24|2401.24|0
1648048850000|2022-03-23 15:20:50|2400.89|2400.89|2401|2401|2401|2401|2400.89|2400.89|0
1648048860000|2022-03-23 15:21:00|2401.13|2401.13|2401.13|2401.13|2401.13|2401.13|2401.13|2401.13|0
1648048880000|2022-03-23 15:21:20|2401.06|2401.06|2401.12|2401.12|2401.12|2401.12|2401.06|2401.06|0
1648048890000|2022-03-23 15:21:30|2400.96|2400.96|2401.19|2401.19|2401.19|2401.19|2400.96|2400.96|0
1648048900000|2022-03-23 15:21:40|2401.04|2401.04|2400.83|2400.83|2401.04|2401.04|2400.83|2400.83|0
1648048910000|2022-03-23 15:21:50|2400.87|2400.87|2401.46|2401.46|2401.46|2401.46|2400.87|2400.87|0
1648048930000|2022-03-23 15:22:10|2401.76|2401.76|2401.82|2401.82|2401.82|2401.82|2401.69|2401.69|0
1648048940000|2022-03-23 15:22:20|2401.69|2401.69|2401.99|2401.99|2401.99|2401.99|2401.69|2401.69|0
1648048950000|2022-03-23 15:22:30|2401.73|2401.73|2402.57|2402.57|2402.57|2402.57|2401.73|2401.73|0
1648048960000|2022-03-23 15:22:40|2402.51|2402.51|2402.51|2402.51|2402.51|2402.51|2402.51|2402.51|0
1648048970000|2022-03-23 15:22:50|2402.64|2402.64|2402.64|2402.64|2402.64|2402.64|2402.64|2402.64|0
1648048980000|2022-03-23 15:23:00|2402.9|2402.9|2402.9|2402.9|2402.9|2402.9|2402.9|2402.9|0
1648048990000|2022-03-23 15:23:10|2403.38|2403.38|2403.51|2403.51|2403.51|2403.51|2403.38|2403.38|0
1648049000000|2022-03-23 15:23:20|2403.82|2403.82|2403.67|2403.67|2403.82|2403.82|2403.67|2403.67|0
1648049010000|2022-03-23 15:23:30|2403.51|2403.51|2403.38|2403.38|2403.51|2403.51|2403.38|2403.38|0
1648049020000|2022-03-23 15:23:40|2403.49|2403.49|2403.97|2403.97|2403.97|2403.97|2403.49|2403.49|0
1648049040000|2022-03-23 15:24:00|2404.02|2404.02|2403.86|2403.86|2404.34|2404.34|2403.55|2403.55|0
1648049060000|2022-03-23 15:24:20|2403.94|2403.94|2404.42|2404.42|2404.42|2404.42|2403.94|2403.94|0
1648049070000|2022-03-23 15:24:30|2404.55|2404.55|2404.55|2404.55|2404.55|2404.55|2404.55|2404.55|0
1648049080000|2022-03-23 15:24:40|2404.63|2404.63|2404.63|2404.63|2404.63|2404.63|2404.63|2404.63|0
1648049090000|2022-03-23 15:24:50|2404.75|2404.75|2404.81|2404.81|2404.81|2404.81|2404.75|2404.75|0
1648049100000|2022-03-23 15:25:00|2404.88|2404.88|2405|2405|2405|2405|2404.88|2404.88|0
1648049110000|2022-03-23 15:25:10|2404.93|2404.93|2404.93|2404.93|2404.93|2404.93|2404.93|2404.93|0
1648049120000|2022-03-23 15:25:20|2404.75|2404.75|2404.75|2404.75|2404.75|2404.75|2404.75|2404.75|0
1648049140000|2022-03-23 15:25:40|2404.69|2404.69|2404.69|2404.69|2404.69|2404.69|2404.69|2404.69|0
1648049150000|2022-03-23 15:25:50|2404.95|2404.95|2404.95|2404.95|2404.95|2404.95|2404.84|2404.84|0
1648049160000|2022-03-23 15:26:00|2405.12|2405.12|2405.12|2405.12|2405.12|2405.12|2405.12|2405.12|0
1648049180000|2022-03-23 15:26:20|2405.15|2405.15|2404.97|2404.97|2405.2|2405.2|2404.97|2404.97|0
1648049190000|2022-03-23 15:26:30|2404.91|2404.91|2404.97|2404.97|2404.97|2404.97|2404.91|2404.91|0
1648049200000|2022-03-23 15:26:40|2405.09|2405.09|2405.09|2405.09|2405.09|2405.09|2405.09|2405.09|0
1648049210000|2022-03-23 15:26:50|2405.16|2405.16|2405.23|2405.23|2405.23|2405.23|2405.16|2405.16|0
1648049220000|2022-03-23 15:27:00|2405.17|2405.17|2404.92|2404.92|2405.27|2405.27|2404.92|2404.92|0
1648049230000|2022-03-23 15:27:10|2404.96|2404.96|2404.96|2404.96|2404.96|2404.96|2404.96|2404.96|0
1648049240000|2022-03-23 15:27:20|2404.9|2404.9|2404.9|2404.9|2404.9|2404.9|2404.9|2404.9|0
1648049250000|2022-03-23 15:27:30|2405.06|2405.06|2405.02|2405.02|2405.18|2405.18|2405.02|2405.02|0
1648049260000|2022-03-23 15:27:40|2405.15|2405.15|2405.15|2405.15|2405.15|2405.15|2405.15|2405.15|0
1648049270000|2022-03-23 15:27:50|2405.21|2405.21|2405.34|2405.34|2405.34|2405.34|2405.21|2405.21|0
1648049280000|2022-03-23 15:28:00|2405.21|2405.21|2404.9|2404.9|2405.34|2405.34|2404.9|2404.9|0
1648049290000|2022-03-23 15:28:10|2404.74|2404.74|2404.8|2404.8|2404.8|2404.8|2404.67|2404.67|0
1648049300000|2022-03-23 15:28:20|2404.66|2404.66|2404.88|2404.88|2404.88|2404.88|2404.59|2404.59|0
1648049310000|2022-03-23 15:28:30|2404.96|2404.96|2405.04|2405.04|2405.04|2405.04|2404.96|2404.96|0
1648049320000|2022-03-23 15:28:40|2404.92|2404.92|2404.57|2404.57|2404.92|2404.92|2404.57|2404.57|0
1648049330000|2022-03-23 15:28:50|2404.53|2404.53|2403.27|2403.27|2404.53|2404.53|2403.27|2403.27|0
1648049340000|2022-03-23 15:29:00|2403.22|2403.22|2402.78|2402.78|2403.22|2403.22|2402.78|2402.78|0
1648049350000|2022-03-23 15:29:10|2402.85|2402.85|2402.84|2402.84|2402.92|2402.92|2402.84|2402.84|0
1648049360000|2022-03-23 15:29:20|2402.66|2402.66|2402.91|2402.91|2402.91|2402.91|2402.66|2402.66|0
1648049390000|2022-03-23 15:29:50|2402.85|2402.85|2403.41|2403.41|2403.41|2403.41|2402.85|2402.85|0
1648049400000|2022-03-23 15:30:00|2403.48|2403.48|2403.55|2403.55|2403.86|2403.86|2403.39|2403.39|0
1648049410000|2022-03-23 15:30:10|2403.47|2403.47|2403.26|2403.26|2403.47|2403.47|2403.26|2403.26|0
1648049420000|2022-03-23 15:30:20|2403.19|2403.19|2403.35|2403.35|2403.35|2403.35|2403.19|2403.19|0
1648049430000|2022-03-23 15:30:30|2403.61|2403.61|2403.54|2403.54|2403.67|2403.67|2403.54|2403.54|0
1648049440000|2022-03-23 15:30:40|2403.6|2403.6|2403.48|2403.48|2403.6|2403.6|2403.48|2403.48|0
1648049450000|2022-03-23 15:30:50|2403.44|2403.44|2403.59|2403.59|2403.59|2403.59|2403.44|2403.44|0
1648049460000|2022-03-23 15:31:00|2403.72|2403.72|2403.84|2403.84|2403.85|2403.85|2403.72|2403.72|0
1648049470000|2022-03-23 15:31:10|2403.9|2403.9|2403.71|2403.71|2403.9|2403.9|2403.71|2403.71|0
1648049500000|2022-03-23 15:31:40|2403.92|2403.92|2403.92|2403.92|2403.92|2403.92|2403.92|2403.92|0
1648049510000|2022-03-23 15:31:50|2403.96|2403.96|2404.09|2404.09|2404.09|2404.09|2403.96|2403.96|0
1648049530000|2022-03-23 15:32:10|2403.84|2403.84|2403.84|2403.84|2403.84|2403.84|2403.84|2403.84|0
1648049540000|2022-03-23 15:32:20|2403.76|2403.76|2403.76|2403.76|2403.76|2403.76|2403.76|2403.76|0
1648049560000|2022-03-23 15:32:40|2403.69|2403.69|2403.63|2403.63|2403.69|2403.69|2403.63|2403.63|0
1648049610000|2022-03-23 15:33:30|2403.75|2403.75|2403.52|2403.52|2403.75|2403.75|2403.52|2403.52|0
1648049620000|2022-03-23 15:33:40|2403.58|2403.58|2403.66|2403.66|2403.7|2403.7|2403.58|2403.58|0
1648049630000|2022-03-23 15:33:50|2403.82|2403.82|2403.82|2403.82|2403.82|2403.82|2403.82|2403.82|0
1648049640000|2022-03-23 15:34:00|2403.69|2403.69|2403.95|2403.95|2403.95|2403.95|2403.69|2403.69|0
1648049660000|2022-03-23 15:34:20|2403.79|2403.79|2403.55|2403.55|2403.79|2403.79|2403.39|2403.39|0
1648049670000|2022-03-23 15:34:30|2403.71|2403.71|2404.18|2404.18|2404.18|2404.18|2403.71|2403.71|0
1648049680000|2022-03-23 15:34:40|2404.14|2404.14|2404.17|2404.17|2404.17|2404.17|2404.01|2404.01|0
1648049690000|2022-03-23 15:34:50|2404.32|2404.32|2404.32|2404.32|2404.32|2404.32|2404.32|2404.32|0
1648049700000|2022-03-23 15:35:00|2404.24|2404.24|2404.4|2404.4|2404.4|2404.4|2404.24|2404.24|0
1648049730000|2022-03-23 15:35:30|2404.28|2404.28|2404.19|2404.19|2404.28|2404.28|2404.19|2404.19|0
1648049740000|2022-03-23 15:35:40|2404.31|2404.31|2404.31|2404.31|2404.31|2404.31|2404.31|2404.31|0
1648049750000|2022-03-23 15:35:50|2404.25|2404.25|2404.25|2404.25|2404.25|2404.25|2404.25|2404.25|0
1648049760000|2022-03-23 15:36:00|2404.37|2404.37|2404.37|2404.37|2404.37|2404.37|2404.37|2404.37|0
1648049770000|2022-03-23 15:36:10|2404.3|2404.3|2404.48|2404.48|2404.48|2404.48|2404.3|2404.3|0
1648049780000|2022-03-23 15:36:20|2404.41|2404.41|2404.63|2404.63|2404.7|2404.7|2404.37|2404.37|0
1648049790000|2022-03-23 15:36:30|2404.75|2404.75|2404.91|2404.91|2404.91|2404.91|2404.75|2404.75|0
1648049800000|2022-03-23 15:36:40|2404.98|2404.98|2404.98|2404.98|2404.98|2404.98|2404.98|2404.98|0
1648049810000|2022-03-23 15:36:50|2405.04|2405.04|2405.04|2405.04|2405.04|2405.04|2405.04|2405.04|0
1648049820000|2022-03-23 15:37:00|2404.97|2404.97|2404.81|2404.81|2404.97|2404.97|2404.81|2404.81|0
1648049840000|2022-03-23 15:37:20|2404.65|2404.65|2404.65|2404.65|2404.65|2404.65|2404.65|2404.65|0
1648049860000|2022-03-23 15:37:40|2404.59|2404.59|2404.91|2404.91|2404.91|2404.91|2404.59|2404.59|0
1648049880000|2022-03-23 15:38:00|2404.96|2404.96|2405.18|2405.18|2405.18|2405.18|2404.96|2404.96|0
1648049890000|2022-03-23 15:38:10|2405.28|2405.28|2405.36|2405.36|2405.43|2405.43|2405.28|2405.28|0
1648049900000|2022-03-23 15:38:20|2405.43|2405.43|2405.67|2405.67|2405.67|2405.67|2405.43|2405.43|0
1648049910000|2022-03-23 15:38:30|2405.78|2405.78|2405.78|2405.78|2406.03|2406.03|2405.78|2405.78|0
1648049920000|2022-03-23 15:38:40|2405.67|2405.67|2405.67|2405.67|2405.79|2405.79|2405.67|2405.67|0
1648049930000|2022-03-23 15:38:50|2405.59|2405.59|2405.59|2405.59|2405.59|2405.59|2405.59|2405.59|0
1648049940000|2022-03-23 15:39:00|2405.67|2405.67|2405.67|2405.67|2405.67|2405.67|2405.67|2405.67|0
1648049950000|2022-03-23 15:39:10|2405.59|2405.59|2405.59|2405.59|2405.59|2405.59|2405.59|2405.59|0
1648049960000|2022-03-23 15:39:20|2405.43|2405.43|2405.43|2405.43|2405.43|2405.43|2405.43|2405.43|0
1648049990000|2022-03-23 15:39:50|2405.31|2405.31|2405.18|2405.18|2405.31|2405.31|2405.18|2405.18|0
1648050000000|2022-03-23 15:40:00|2405.05|2405.05|2405.37|2405.37|2405.37|2405.37|2405.05|2405.05|0
1648050030000|2022-03-23 15:40:30|2405.5|2405.5|2405.5|2405.5|2405.5|2405.5|2405.5|2405.5|0
1648050040000|2022-03-23 15:40:40|2405.38|2405.38|2405.38|2405.38|2405.38|2405.38|2405.38|2405.38|0
1648050050000|2022-03-23 15:40:50|2405.25|2405.25|2405.84|2405.84|2405.84|2405.84|2405.25|2405.25|0
1648050070000|2022-03-23 15:41:10|2405.96|2405.96|2405.96|2405.96|2405.96|2405.96|2405.96|2405.96|0
1648050080000|2022-03-23 15:41:20|2405.89|2405.89|2405.89|2405.89|2405.89|2405.89|2405.89|2405.89|0
1648050090000|2022-03-23 15:41:30|2405.95|2405.95|2405.89|2405.89|2405.95|2405.95|2405.89|2405.89|0
1648050100000|2022-03-23 15:41:40|2406.01|2406.01|2406.18|2406.18|2406.18|2406.18|2406.01|2406.01|0
1648050110000|2022-03-23 15:41:50|2406.25|2406.25|2406.32|2406.32|2406.32|2406.32|2406.25|2406.25|0
1648050130000|2022-03-23 15:42:10|2406.25|2406.25|2406.12|2406.12|2406.25|2406.25|2406.12|2406.12|0
1648050140000|2022-03-23 15:42:20|2405.98|2405.98|2406.04|2406.04|2406.04|2406.04|2405.98|2405.98|0
1648050150000|2022-03-23 15:42:30|2405.8|2405.8|2405.96|2405.96|2405.96|2405.96|2405.57|2405.57|0
1648050160000|2022-03-23 15:42:40|2405.99|2405.99|2405.99|2405.99|2405.99|2405.99|2405.99|2405.99|0
1648050180000|2022-03-23 15:43:00|2405.93|2405.93|2405.36|2405.36|2405.99|2405.99|2405.36|2405.36|0
1648050210000|2022-03-23 15:43:30|2405.49|2405.49|2406.01|2406.01|2406.01|2406.01|2405.49|2405.49|0
1648050220000|2022-03-23 15:43:40|2405.88|2405.88|2406.01|2406.01|2406.01|2406.01|2405.88|2405.88|0
1648050230000|2022-03-23 15:43:50|2405.94|2405.94|2405.94|2405.94|2405.94|2405.94|2405.94|2405.94|0
1648050240000|2022-03-23 15:44:00|2406|2406|2406.05|2406.05|2406.17|2406.17|2405.92|2405.92|0
1648050260000|2022-03-23 15:44:20|2405.93|2405.93|2406.01|2406.01|2406.01|2406.01|2405.93|2405.93|0
1648050280000|2022-03-23 15:44:40|2406.08|2406.08|2406.6|2406.6|2406.6|2406.6|2406.08|2406.08|0
1648050290000|2022-03-23 15:44:50|2406.68|2406.68|2406.68|2406.68|2406.68|2406.68|2406.68|2406.68|0
1648050300000|2022-03-23 15:45:00|2406.61|2406.61|2406.54|2406.54|2406.61|2406.61|2406.54|2406.54|0
1648050310000|2022-03-23 15:45:10|2406.46|2406.46|2406.25|2406.25|2406.46|2406.46|2406.25|2406.25|0
1648050320000|2022-03-23 15:45:20|2406.18|2406.18|2405.86|2405.86|2406.18|2406.18|2405.86|2405.86|0
1648050330000|2022-03-23 15:45:30|2405.7|2405.7|2405.78|2405.78|2405.78|2405.78|2405.64|2405.64|0
1648050340000|2022-03-23 15:45:40|2405.75|2405.75|2405.68|2405.68|2405.75|2405.75|2405.68|2405.68|0
1648050350000|2022-03-23 15:45:50|2405.71|2405.71|2405.71|2405.71|2405.71|2405.71|2405.71|2405.71|0
1648050370000|2022-03-23 15:46:10|2405.32|2405.32|2404.95|2404.95|2405.32|2405.32|2404.95|2404.95|0
1648050380000|2022-03-23 15:46:20|2405.08|2405.08|2404.94|2404.94|2405.08|2405.08|2404.94|2404.94|0
1648050390000|2022-03-23 15:46:30|2405.06|2405.06|2404.93|2404.93|2405.19|2405.19|2404.93|2404.93|0
1648050400000|2022-03-23 15:46:40|2405.09|2405.09|2404.84|2404.84|2405.09|2405.09|2404.77|2404.77|0
1648050410000|2022-03-23 15:46:50|2404.92|2404.92|2404.92|2404.92|2404.92|2404.92|2404.92|2404.92|0
1648050420000|2022-03-23 15:47:00|2404.76|2404.76|2403.84|2403.84|2404.76|2404.76|2403.84|2403.84|0
1648050430000|2022-03-23 15:47:10|2403.58|2403.58|2403.64|2403.64|2403.64|2403.64|2403.58|2403.58|0
1648050440000|2022-03-23 15:47:20|2403.57|2403.57|2403.51|2403.51|2403.57|2403.57|2403.45|2403.45|0
1648050450000|2022-03-23 15:47:30|2403.45|2403.45|2403.45|2403.45|2403.45|2403.45|2403.45|2403.45|0
1648050460000|2022-03-23 15:47:40|2403.38|2403.38|2403.38|2403.38|2403.45|2403.45|2403.38|2403.38|0
1648050480000|2022-03-23 15:48:00|2403.41|2403.41|2403.26|2403.26|2403.41|2403.41|2403.26|2403.26|0
1648050490000|2022-03-23 15:48:10|2403.41|2403.41|2403.41|2403.41|2403.41|2403.41|2403.41|2403.41|0
1648050500000|2022-03-23 15:48:20|2403.1|2403.1|2403.17|2403.17|2403.17|2403.17|2403.1|2403.1|0
1648050510000|2022-03-23 15:48:30|2403.25|2403.25|2403.25|2403.25|2403.25|2403.25|2403.25|2403.25|0
1648050520000|2022-03-23 15:48:40|2403.41|2403.41|2403.57|2403.57|2403.57|2403.57|2403.41|2403.41|0
1648050530000|2022-03-23 15:48:50|2403.71|2403.71|2403.71|2403.71|2403.78|2403.78|2403.64|2403.64|0
1648050540000|2022-03-23 15:49:00|2403.64|2403.64|2403.63|2403.63|2403.64|2403.64|2403.5|2403.5|0
1648050550000|2022-03-23 15:49:10|2403.56|2403.56|2403.68|2403.68|2403.68|2403.68|2403.56|2403.56|0
1648050560000|2022-03-23 15:49:20|2403.61|2403.61|2403.53|2403.53|2403.61|2403.61|2403.53|2403.53|0
1648050580000|2022-03-23 15:49:40|2403.38|2403.38|2403.31|2403.31|2403.38|2403.38|2403.31|2403.31|0
1648050590000|2022-03-23 15:49:50|2403.24|2403.24|2402.8|2402.8|2403.24|2403.24|2402.8|2402.8|0
1648050600000|2022-03-23 15:50:00|2402.51|2402.51|2402.46|2402.46|2402.51|2402.51|2402.46|2402.46|0
1648050620000|2022-03-23 15:50:20|2402.38|2402.38|2402.46|2402.46|2402.46|2402.46|2402.38|2402.38|0
1648050630000|2022-03-23 15:50:30|2402.58|2402.58|2402.58|2402.58|2402.58|2402.58|2402.58|2402.58|0
1648050640000|2022-03-23 15:50:40|2402.29|2402.29|2401.9|2401.9|2402.29|2402.29|2401.9|2401.9|0
1648050650000|2022-03-23 15:50:50|2401.97|2401.97|2401.89|2401.89|2401.97|2401.97|2401.89|2401.89|0
1648050660000|2022-03-23 15:51:00|2401.82|2401.82|2401.7|2401.7|2401.82|2401.82|2401.7|2401.7|0
1648050670000|2022-03-23 15:51:10|2401.83|2401.83|2401.83|2401.83|2401.83|2401.83|2401.83|2401.83|0
1648050680000|2022-03-23 15:51:20|2401.57|2401.57|2401.32|2401.32|2401.57|2401.57|2401.32|2401.32|0
1648050690000|2022-03-23 15:51:30|2401.26|2401.26|2401.26|2401.26|2401.26|2401.26|2401.26|2401.26|0
1648050700000|2022-03-23 15:51:40|2401.32|2401.32|2401.32|2401.32|2401.32|2401.32|2401.32|2401.32|0
1648050710000|2022-03-23 15:51:50|2401.39|2401.39|2401.39|2401.39|2401.39|2401.39|2401.39|2401.39|0
1648050720000|2022-03-23 15:52:00|2401.13|2401.13|2401.07|2401.07|2401.13|2401.13|2401.07|2401.07|0
1648050730000|2022-03-23 15:52:10|2401.02|2401.02|2401.24|2401.24|2401.24|2401.24|2401.02|2401.02|0
1648050750000|2022-03-23 15:52:30|2401.17|2401.17|2401.17|2401.17|2401.17|2401.17|2401.17|2401.17|0
1648050760000|2022-03-23 15:52:40|2401.24|2401.24|2401.17|2401.17|2401.24|2401.24|2401.17|2401.17|0
1648050770000|2022-03-23 15:52:50|2401.24|2401.24|2401.32|2401.32|2401.32|2401.32|2401.24|2401.24|0
1648050790000|2022-03-23 15:53:10|2401.4|2401.4|2401.56|2401.56|2401.56|2401.56|2401.4|2401.4|0
1648050810000|2022-03-23 15:53:30|2401.5|2401.5|2401.5|2401.5|2401.5|2401.5|2401.5|2401.5|0
1648050820000|2022-03-23 15:53:40|2401.02|2401.02|2400.82|2400.82|2401.02|2401.02|2400.82|2400.82|0
1648050830000|2022-03-23 15:53:50|2400.76|2400.76|2400.73|2400.73|2400.76|2400.76|2400.73|2400.73|0
1648050840000|2022-03-23 15:54:00|2400.7|2400.7|2400.17|2400.17|2400.7|2400.7|2400.17|2400.17|0
1648050850000|2022-03-23 15:54:10|2400.05|2400.05|2399.89|2399.89|2400.05|2400.05|2399.89|2399.89|0
1648050860000|2022-03-23 15:54:20|2400.18|2400.18|2399.96|2399.96|2400.18|2400.18|2399.96|2399.96|0
1648050870000|2022-03-23 15:54:30|2399.93|2399.93|2400.25|2400.25|2400.25|2400.25|2399.93|2399.93|0
1648050900000|2022-03-23 15:55:00|2400.19|2400.19|2399.79|2399.79|2400.31|2400.31|2399.79|2399.79|0
1648050910000|2022-03-23 15:55:10|2399.85|2399.85|2399.59|2399.59|2399.85|2399.85|2399.59|2399.59|0
1648050930000|2022-03-23 15:55:30|2399.66|2399.66|2399.92|2399.92|2399.92|2399.92|2399.66|2399.66|0
1648050940000|2022-03-23 15:55:40|2399.85|2399.85|2400|2400|2400|2400|2399.85|2399.85|0
1648050950000|2022-03-23 15:55:50|2399.53|2399.53|2399.16|2399.16|2399.53|2399.53|2399.16|2399.16|0
1648050960000|2022-03-23 15:56:00|2399.3|2399.3|2399.3|2399.3|2399.3|2399.3|2399.3|2399.3|0
1648050970000|2022-03-23 15:56:10|2399.18|2399.18|2399.18|2399.18|2399.18|2399.18|2399.18|2399.18|0
1648050980000|2022-03-23 15:56:20|2398.95|2398.95|2398.55|2398.55|2398.95|2398.95|2398.55|2398.55|0
1648051000000|2022-03-23 15:56:40|2398.43|2398.43|2398.43|2398.43|2398.43|2398.43|2398.43|2398.43|0
1648051010000|2022-03-23 15:56:50|2398.31|2398.31|2398.31|2398.31|2398.31|2398.31|2398.31|2398.31|0
1648051020000|2022-03-23 15:57:00|2398.18|2398.18|2398.06|2398.06|2398.18|2398.18|2398.06|2398.06|0
1648051030000|2022-03-23 15:57:10|2398.18|2398.18|2398.31|2398.31|2398.31|2398.31|2398.18|2398.18|0
1648051040000|2022-03-23 15:57:20|2398.47|2398.47|2398.39|2398.39|2398.47|2398.47|2398.39|2398.39|0
1648051050000|2022-03-23 15:57:30|2398.27|2398.27|2398.21|2398.21|2398.28|2398.28|2398.21|2398.21|0
1648051060000|2022-03-23 15:57:40|2398.14|2398.14|2397.89|2397.89|2398.14|2398.14|2397.89|2397.89|0
1648051080000|2022-03-23 15:58:00|2398.14|2398.14|2398.07|2398.07|2398.14|2398.14|2398.07|2398.07|0
1648051090000|2022-03-23 15:58:10|2398.19|2398.19|2398.07|2398.07|2398.19|2398.19|2398.07|2398.07|0
1648051100000|2022-03-23 15:58:20|2397.99|2397.99|2398.23|2398.23|2398.23|2398.23|2397.99|2397.99|0
1648051120000|2022-03-23 15:58:40|2398.12|2398.12|2398.31|2398.31|2398.31|2398.31|2398.12|2398.12|0
1648051130000|2022-03-23 15:58:50|2398.39|2398.39|2398.45|2398.45|2398.45|2398.45|2398.39|2398.39|0
1648051140000|2022-03-23 15:59:00|2398.38|2398.38|2398.38|2398.38|2398.38|2398.38|2398.38|2398.38|0
1648051150000|2022-03-23 15:59:10|2398.16|2398.16|2398.16|2398.16|2398.16|2398.16|2398.16|2398.16|0
1648051160000|2022-03-23 15:59:20|2398.24|2398.24|2398.24|2398.24|2398.24|2398.24|2398.24|2398.24|0
1648051170000|2022-03-23 15:59:30|2398.37|2398.37|2399.08|2399.08|2399.14|2399.14|2398.37|2398.37|0
1648051190000|2022-03-23 15:59:50|2398.95|2398.95|2398.77|2398.77|2398.99|2398.99|2398.77|2398.77|0
1648051200000|2022-03-23 16:00:00|2398.93|2398.93|2399.02|2399.02|2399.1|2399.1|2398.78|2398.78|0
1648051210000|2022-03-23 16:00:10|2398.9|2398.9|2399.02|2399.02|2399.02|2399.02|2398.9|2398.9|0
1648051220000|2022-03-23 16:00:20|2399.17|2399.17|2399.68|2399.68|2399.68|2399.68|2399.17|2399.17|0
1648051230000|2022-03-23 16:00:30|2399.65|2399.65|2399.72|2399.72|2399.72|2399.72|2399.61|2399.61|0
1648051260000|2022-03-23 16:01:00|2399.8|2399.8|2400.02|2400.02|2400.02|2400.02|2399.8|2399.8|0
1648051280000|2022-03-23 16:01:20|2399.96|2399.96|2399.96|2399.96|2399.96|2399.96|2399.96|2399.96|0
1648051290000|2022-03-23 16:01:30|2400.08|2400.08|2400.23|2400.23|2400.23|2400.23|2400.08|2400.08|0
1648051300000|2022-03-23 16:01:40|2400.34|2400.34|2400.34|2400.34|2400.34|2400.34|2400.34|2400.34|0
1648051310000|2022-03-23 16:01:50|2400.53|2400.53|2400.7|2400.7|2400.7|2400.7|2400.53|2400.53|0
1648051320000|2022-03-23 16:02:00|2400.85|2400.85|2401.33|2401.33|2401.33|2401.33|2400.85|2400.85|0
1648051330000|2022-03-23 16:02:10|2401.37|2401.37|2401.09|2401.09|2401.57|2401.57|2401.09|2401.09|0
1648051350000|2022-03-23 16:02:30|2401.17|2401.17|2401.69|2401.69|2401.69|2401.69|2401.17|2401.17|0
1648051360000|2022-03-23 16:02:40|2401.63|2401.63|2401.89|2401.89|2401.96|2401.96|2401.63|2401.63|0
1648051370000|2022-03-23 16:02:50|2402.2|2402.2|2403.19|2403.19|2403.19|2403.19|2402.2|2402.2|0
1648051380000|2022-03-23 16:03:00|2403.26|2403.26|2403.21|2403.21|2403.4|2403.4|2403.15|2403.15|0
1648051390000|2022-03-23 16:03:10|2403.25|2403.25|2403.25|2403.25|2403.25|2403.25|2403.25|2403.25|0
1648051400000|2022-03-23 16:03:20|2403.19|2403.19|2403.19|2403.19|2403.19|2403.19|2403.19|2403.19|0
1648051410000|2022-03-23 16:03:30|2403.11|2403.11|2403.21|2403.21|2403.3|2403.3|2403.11|2403.11|0
1648051420000|2022-03-23 16:03:40|2403.34|2403.34|2403.46|2403.46|2403.46|2403.46|2403.33|2403.33|0
1648051440000|2022-03-23 16:04:00|2403.52|2403.52|2403.58|2403.58|2403.58|2403.58|2403.43|2403.43|0
1648051460000|2022-03-23 16:04:20|2403.42|2403.42|2403.11|2403.11|2403.42|2403.42|2403.11|2403.11|0
1648051470000|2022-03-23 16:04:30|2403.03|2403.03|2403.29|2403.29|2403.29|2403.29|2403.03|2403.03|0
1648051480000|2022-03-23 16:04:40|2403.16|2403.16|2403.16|2403.16|2403.16|2403.16|2403.16|2403.16|0
1648051490000|2022-03-23 16:04:50|2403.23|2403.23|2403.34|2403.34|2403.34|2403.34|2403.23|2403.23|0
1648051520000|2022-03-23 16:05:20|2403.26|2403.26|2403.26|2403.26|2403.26|2403.26|2403.26|2403.26|0
1648051530000|2022-03-23 16:05:30|2403.2|2403.2|2403.2|2403.2|2403.2|2403.2|2403.2|2403.2|0
1648051540000|2022-03-23 16:05:40|2403.04|2403.04|2402.88|2402.88|2403.36|2403.36|2402.88|2402.88|0
1648051550000|2022-03-23 16:05:50|2402.75|2402.75|2402.75|2402.75|2402.75|2402.75|2402.75|2402.75|0
1648051560000|2022-03-23 16:06:00|2402.88|2402.88|2402.88|2402.88|2402.88|2402.88|2402.88|2402.88|0
1648051570000|2022-03-23 16:06:10|2403.14|2403.14|2402.85|2402.85|2403.14|2403.14|2402.85|2402.85|0
1648051580000|2022-03-23 16:06:20|2402.72|2402.72|2402.41|2402.41|2402.73|2402.73|2402.41|2402.41|0
1648051600000|2022-03-23 16:06:40|2402.73|2402.73|2402.73|2402.73|2402.73|2402.73|2402.73|2402.73|0
1648051620000|2022-03-23 16:07:00|2402.8|2402.8|2402.74|2402.74|2402.8|2402.8|2402.74|2402.74|0
1648051630000|2022-03-23 16:07:10|2402.81|2402.81|2402.71|2402.71|2402.88|2402.88|2402.71|2402.71|0
1648051640000|2022-03-23 16:07:20|2402.58|2402.58|2402.43|2402.43|2402.58|2402.58|2402.43|2402.43|0
1648051650000|2022-03-23 16:07:30|2402.69|2402.69|2402.63|2402.63|2402.76|2402.76|2402.57|2402.57|0
1648051660000|2022-03-23 16:07:40|2402.57|2402.57|2402.27|2402.27|2402.57|2402.57|2402.27|2402.27|0
1648051670000|2022-03-23 16:07:50|2402.21|2402.21|2402.33|2402.33|2402.33|2402.33|2402.21|2402.21|0
1648051680000|2022-03-23 16:08:00|2402.26|2402.26|2402.26|2402.26|2402.26|2402.26|2402.26|2402.26|0
1648051690000|2022-03-23 16:08:10|2402.39|2402.39|2402.58|2402.58|2402.58|2402.58|2402.39|2402.39|0
1648051700000|2022-03-23 16:08:20|2402.71|2402.71|2402.42|2402.42|2402.71|2402.71|2402.42|2402.42|0
1648051730000|2022-03-23 16:08:50|2402.38|2402.38|2402.17|2402.17|2402.38|2402.38|2402.17|2402.17|0
1648051740000|2022-03-23 16:09:00|2401.93|2401.93|2401.55|2401.55|2401.93|2401.93|2401.55|2401.55|0
1648051750000|2022-03-23 16:09:10|2401.7|2401.7|2401.63|2401.63|2401.7|2401.7|2401.63|2401.63|0
1648051760000|2022-03-23 16:09:20|2401.49|2401.49|2401.53|2401.53|2401.53|2401.53|2401.42|2401.42|0
1648051770000|2022-03-23 16:09:30|2401.41|2401.41|2401.36|2401.36|2401.41|2401.41|2401.36|2401.36|0
1648051780000|2022-03-23 16:09:40|2401.48|2401.48|2401.48|2401.48|2401.48|2401.48|2401.48|2401.48|0
1648051790000|2022-03-23 16:09:50|2401.61|2401.61|2401.61|2401.61|2401.61|2401.61|2401.48|2401.48|0
1648051810000|2022-03-23 16:10:10|2401.49|2401.49|2401.75|2401.75|2401.75|2401.75|2401.49|2401.49|0
1648051820000|2022-03-23 16:10:20|2401.72|2401.72|2401.72|2401.72|2401.72|2401.72|2401.72|2401.72|0
1648051850000|2022-03-23 16:10:50|2401.64|2401.64|2401.64|2401.64|2401.64|2401.64|2401.61|2401.61|0
1648051860000|2022-03-23 16:11:00|2401.41|2401.41|2400.91|2400.91|2401.41|2401.41|2400.91|2400.91|0
1648051870000|2022-03-23 16:11:10|2400.87|2400.87|2401.05|2401.05|2401.05|2401.05|2400.74|2400.74|0
1648051880000|2022-03-23 16:11:20|2400.99|2400.99|2401.14|2401.14|2401.14|2401.14|2400.99|2400.99|0
1648051890000|2022-03-23 16:11:30|2401.07|2401.07|2401.07|2401.07|2401.07|2401.07|2401.04|2401.04|0
1648051900000|2022-03-23 16:11:40|2401.14|2401.14|2401.14|2401.14|2401.14|2401.14|2401.14|2401.14|0
1648051920000|2022-03-23 16:12:00|2400.93|2400.93|2400.93|2400.93|2400.93|2400.93|2400.93|2400.93|0
1648051940000|2022-03-23 16:12:20|2401.09|2401.09|2400.67|2400.67|2401.09|2401.09|2400.67|2400.67|0
1648051960000|2022-03-23 16:12:40|2400.61|2400.61|2400.61|2400.61|2400.61|2400.61|2400.61|2400.61|0
1648051970000|2022-03-23 16:12:50|2400.75|2400.75|2400.16|2400.16|2400.75|2400.75|2399.84|2399.84|0
1648052000000|2022-03-23 16:13:20|2400.1|2400.1|2400.1|2400.1|2400.1|2400.1|2400.1|2400.1|0
1648052010000|2022-03-23 16:13:30|2399.95|2399.95|2399.95|2399.95|2399.95|2399.95|2399.95|2399.95|0
1648052020000|2022-03-23 16:13:40|2400.21|2400.21|2400.31|2400.31|2400.31|2400.31|2400.16|2400.16|0
1648052040000|2022-03-23 16:14:00|2400.38|2400.38|2400.38|2400.38|2400.38|2400.38|2400.38|2400.38|0
1648052050000|2022-03-23 16:14:10|2400.25|2400.25|2400.12|2400.12|2400.25|2400.25|2400.12|2400.12|0
1648052060000|2022-03-23 16:14:20|2400.24|2400.24|2400.24|2400.24|2400.24|2400.24|2400.24|2400.24|0
1648052070000|2022-03-23 16:14:30|2400.12|2400.12|2400.43|2400.43|2400.43|2400.43|2400.04|2400.04|0
1648052080000|2022-03-23 16:14:40|2400.37|2400.37|2400.31|2400.31|2400.37|2400.37|2400.31|2400.31|0
1648052090000|2022-03-23 16:14:50|2400.39|2400.39|2400.54|2400.54|2400.54|2400.54|2400.39|2400.39|0
1648052100000|2022-03-23 16:15:00|2400.67|2400.67|2400.66|2400.66|2400.73|2400.73|2400.66|2400.66|0
1648052120000|2022-03-23 16:15:20|2400.73|2400.73|2400.64|2400.64|2400.73|2400.73|2400.64|2400.64|0
1648052130000|2022-03-23 16:15:30|2400.77|2400.77|2400.77|2400.77|2400.77|2400.77|2400.77|2400.77|0
1648052140000|2022-03-23 16:15:40|2400.84|2400.84|2400.68|2400.68|2400.84|2400.84|2400.68|2400.68|0
1648052150000|2022-03-23 16:15:50|2400.76|2400.76|2400.72|2400.72|2400.84|2400.84|2400.72|2400.72|0
1648052160000|2022-03-23 16:16:00|2400.86|2400.86|2401.42|2401.42|2401.42|2401.42|2400.79|2400.79|0
1648052170000|2022-03-23 16:16:10|2401.36|2401.36|2401.17|2401.17|2401.42|2401.42|2401.17|2401.17|0
1648052180000|2022-03-23 16:16:20|2401.12|2401.12|2400.84|2400.84|2401.19|2401.19|2400.61|2400.61|0
1648052190000|2022-03-23 16:16:30|2401.08|2401.08|2401.08|2401.08|2401.08|2401.08|2401.08|2401.08|0
1648052210000|2022-03-23 16:16:50|2400.95|2400.95|2400.95|2400.95|2400.95|2400.95|2400.95|2400.95|0
1648052220000|2022-03-23 16:17:00|2400.88|2400.88|2401.15|2401.15|2401.15|2401.15|2400.88|2400.88|0
1648052230000|2022-03-23 16:17:10|2401.09|2401.09|2401.15|2401.15|2401.15|2401.15|2401.09|2401.09|0
1648052240000|2022-03-23 16:17:20|2401.22|2401.22|2401.56|2401.56|2401.56|2401.56|2401.22|2401.22|0
1648052250000|2022-03-23 16:17:30|2401.44|2401.44|2401.44|2401.44|2401.44|2401.44|2401.44|2401.44|0
1648052260000|2022-03-23 16:17:40|2401.6|2401.6|2401.96|2401.96|2401.96|2401.96|2401.6|2401.6|0
1648052270000|2022-03-23 16:17:50|2402.04|2402.04|2401.92|2401.92|2402.04|2402.04|2401.92|2401.92|0
1648052280000|2022-03-23 16:18:00|2401.69|2401.69|2401.72|2401.72|2401.75|2401.75|2401.69|2401.69|0
1648052290000|2022-03-23 16:18:10|2401.91|2401.91|2401.91|2401.91|2401.91|2401.91|2401.91|2401.91|0
1648052300000|2022-03-23 16:18:20|2401.67|2401.67|2401.67|2401.67|2401.67|2401.67|2401.67|2401.67|0
1648052310000|2022-03-23 16:18:30|2401.79|2401.79|2401.87|2401.87|2401.94|2401.94|2401.79|2401.79|0
1648052320000|2022-03-23 16:18:40|2402.03|2402.03|2401.58|2401.58|2402.03|2402.03|2401.58|2401.58|0
1648052330000|2022-03-23 16:18:50|2401.44|2401.44|2401.44|2401.44|2401.44|2401.44|2401.44|2401.44|0
1648052340000|2022-03-23 16:19:00|2401.5|2401.5|2401.32|2401.32|2401.5|2401.5|2401.32|2401.32|0
1648052350000|2022-03-23 16:19:10|2401.2|2401.2|2400.97|2400.97|2401.33|2401.33|2400.97|2400.97|0
1648052360000|2022-03-23 16:19:20|2400.9|2400.9|2400.9|2400.9|2400.9|2400.9|2400.9|2400.9|0
1648052370000|2022-03-23 16:19:30|2400.95|2400.95|2400.95|2400.95|2400.95|2400.95|2400.95|2400.95|0
1648052380000|2022-03-23 16:19:40|2401.33|2401.33|2401.6|2401.6|2401.6|2401.6|2401.27|2401.27|0
1648052400000|2022-03-23 16:20:00|2401.76|2401.76|2401.25|2401.25|2401.86|2401.86|2401.25|2401.25|0
1648052410000|2022-03-23 16:20:10|2401.56|2401.56|2401.69|2401.69|2401.69|2401.69|2401.56|2401.56|0
1648052420000|2022-03-23 16:20:20|2401.56|2401.56|2401.07|2401.07|2401.56|2401.56|2401.07|2401.07|0
1648052430000|2022-03-23 16:20:30|2401.03|2401.03|2401.16|2401.16|2401.16|2401.16|2401.03|2401.03|0
1648052440000|2022-03-23 16:20:40|2401.23|2401.23|2401.23|2401.23|2401.23|2401.23|2401.23|2401.23|0
1648052450000|2022-03-23 16:20:50|2401.27|2401.27|2401.14|2401.14|2401.27|2401.27|2401.14|2401.14|0
1648052460000|2022-03-23 16:21:00|2401.01|2401.01|2401.05|2401.05|2401.05|2401.05|2401.01|2401.01|0
1648052470000|2022-03-23 16:21:10|2400.92|2400.92|2401.41|2401.41|2401.41|2401.41|2400.92|2400.92|0
1648052480000|2022-03-23 16:21:20|2401.35|2401.35|2401.5|2401.5|2401.5|2401.5|2401.35|2401.35|0
1648052490000|2022-03-23 16:21:30|2401.43|2401.43|2401.83|2401.83|2401.83|2401.83|2401.43|2401.43|0
1648052500000|2022-03-23 16:21:40|2401.99|2401.99|2401.83|2401.83|2401.99|2401.99|2401.83|2401.83|0
1648052510000|2022-03-23 16:21:50|2401.67|2401.67|2402.06|2402.06|2402.06|2402.06|2401.67|2401.67|0
1648052520000|2022-03-23 16:22:00|2402.19|2402.19|2402.64|2402.64|2402.64|2402.64|2402.19|2402.19|0
1648052530000|2022-03-23 16:22:10|2402.57|2402.57|2402.39|2402.39|2402.57|2402.57|2402.25|2402.25|0
1648052540000|2022-03-23 16:22:20|2402.52|2402.52|2402.52|2402.52|2402.52|2402.52|2402.52|2402.52|0
1648052550000|2022-03-23 16:22:30|2402.64|2402.64|2402.64|2402.64|2402.64|2402.64|2402.64|2402.64|0
1648052590000|2022-03-23 16:23:10|2402.49|2402.49|2402.07|2402.07|2402.49|2402.49|2402.07|2402.07|0
1648052600000|2022-03-23 16:23:20|2402|2402|2402|2402|2402|2402|2402|2402|0
1648052620000|2022-03-23 16:23:40|2401.87|2401.87|2401.87|2401.87|2401.87|2401.87|2401.87|2401.87|0
1648052630000|2022-03-23 16:23:50|2401.93|2401.93|2401.59|2401.59|2401.93|2401.93|2401.59|2401.59|0
1648052640000|2022-03-23 16:24:00|2401.56|2401.56|2401.56|2401.56|2401.56|2401.56|2401.56|2401.56|0
1648052660000|2022-03-23 16:24:20|2401.79|2401.79|2402.04|2402.04|2402.04|2402.04|2401.79|2401.79|0
1648052670000|2022-03-23 16:24:30|2401.88|2401.88|2401.77|2401.77|2401.88|2401.88|2401.77|2401.77|0
1648052690000|2022-03-23 16:24:50|2401.71|2401.71|2401.65|2401.65|2401.71|2401.71|2401.65|2401.65|0
1648052700000|2022-03-23 16:25:00|2401.72|2401.72|2401.65|2401.65|2401.72|2401.72|2401.49|2401.49|0
1648052710000|2022-03-23 16:25:10|2401.72|2401.72|2401.59|2401.59|2401.72|2401.72|2401.59|2401.59|0
1648052720000|2022-03-23 16:25:20|2401.36|2401.36|2401.23|2401.23|2401.36|2401.36|2401.23|2401.23|0
1648052740000|2022-03-23 16:25:40|2401.26|2401.26|2402.41|2402.41|2402.41|2402.41|2401.26|2401.26|0
1648052750000|2022-03-23 16:25:50|2402.34|2402.34|2402.27|2402.27|2402.34|2402.34|2402.27|2402.27|0
1648052770000|2022-03-23 16:26:10|2402.3|2402.3|2402.23|2402.23|2402.3|2402.3|2402.23|2402.23|0
1648052780000|2022-03-23 16:26:20|2402.29|2402.29|2402.17|2402.17|2402.29|2402.29|2402.17|2402.17|0
1648052790000|2022-03-23 16:26:30|2402.11|2402.11|2402.11|2402.11|2402.11|2402.11|2402.11|2402.11|0
1648052800000|2022-03-23 16:26:40|2402.24|2402.24|2402.04|2402.04|2402.24|2402.24|2402.04|2402.04|0
1648052810000|2022-03-23 16:26:50|2402.1|2402.1|2402.1|2402.1|2402.1|2402.1|2402.1|2402.1|0
1648052820000|2022-03-23 16:27:00|2401.94|2401.94|2402.13|2402.13|2402.21|2402.21|2401.94|2401.94|0
1648052830000|2022-03-23 16:27:10|2402.27|2402.27|2402.27|2402.27|2402.27|2402.27|2402.27|2402.27|0
1648052850000|2022-03-23 16:27:30|2402.34|2402.34|2402.07|2402.07|2402.34|2402.34|2402.07|2402.07|0
1648052860000|2022-03-23 16:27:40|2402.01|2402.01|2401.39|2401.39|2402.01|2402.01|2401.39|2401.39|0
1648052870000|2022-03-23 16:27:50|2401.45|2401.45|2401.45|2401.45|2401.45|2401.45|2401.39|2401.39|0
1648052880000|2022-03-23 16:28:00|2401.37|2401.37|2401.37|2401.37|2401.37|2401.37|2401.37|2401.37|0
1648052890000|2022-03-23 16:28:10|2401.41|2401.41|2401.75|2401.75|2401.75|2401.75|2401.41|2401.41|0
1648052900000|2022-03-23 16:28:20|2401.68|2401.68|2401.56|2401.56|2401.68|2401.68|2401.56|2401.56|0
1648052910000|2022-03-23 16:28:30|2401.44|2401.44|2401.36|2401.36|2401.44|2401.44|2401.36|2401.36|0
1648052920000|2022-03-23 16:28:40|2401.52|2401.52|2401.52|2401.52|2401.84|2401.84|2401.52|2401.52|0
1648052930000|2022-03-23 16:28:50|2401.59|2401.59|2401.59|2401.59|2401.59|2401.59|2401.59|2401.59|0
1648052940000|2022-03-23 16:29:00|2401.47|2401.47|2401.13|2401.13|2401.5|2401.5|2401.13|2401.13|0
1648052950000|2022-03-23 16:29:10|2401.07|2401.07|2401.44|2401.44|2401.5|2401.5|2401.07|2401.07|0
1648052960000|2022-03-23 16:29:20|2401.32|2401.32|2401.28|2401.28|2401.44|2401.44|2401.28|2401.28|0
1648052970000|2022-03-23 16:29:30|2401.38|2401.38|2400.95|2400.95|2401.5|2401.5|2400.95|2400.95|0
1648052980000|2022-03-23 16:29:40|2400.89|2400.89|2400.85|2400.85|2400.89|2400.89|2400.74|2400.74|0
1648052990000|2022-03-23 16:29:50|2400.7|2400.7|2400.84|2400.84|2401.09|2401.09|2400.58|2400.58|0
1648109700000|2022-03-24 08:15:00|2388.18|2388.18|2384.55|2384.55|2388.18|2388.18|2384.55|2384.55|0
1648109710000|2022-03-24 08:15:10|2384.24|2384.24|2385.63|2385.63|2386.11|2386.11|2384.24|2384.24|0
1648109720000|2022-03-24 08:15:20|2385.48|2385.48|2384.85|2384.85|2385.48|2385.48|2384.85|2384.85|0
1648109730000|2022-03-24 08:15:30|2384.69|2384.69|2383.96|2383.96|2384.78|2384.78|2383.92|2383.92|0
1648109740000|2022-03-24 08:15:40|2384.12|2384.12|2384.47|2384.47|2384.59|2384.59|2384.12|2384.12|0
1648109750000|2022-03-24 08:15:50|2384.15|2384.15|2382.68|2382.68|2384.15|2384.15|2382.68|2382.68|0
1648109760000|2022-03-24 08:16:00|2382.61|2382.61|2381.52|2381.52|2383.12|2383.12|2381.52|2381.52|0
1648109770000|2022-03-24 08:16:10|2382.31|2382.31|2382.47|2382.47|2382.47|2382.47|2382.31|2382.31|0
1648109780000|2022-03-24 08:16:20|2381.2|2381.2|2380.77|2380.77|2381.2|2381.2|2380.77|2380.77|0
1648109790000|2022-03-24 08:16:30|2380.83|2380.83|2380.35|2380.35|2381.38|2381.38|2380.28|2380.28|0
1648109800000|2022-03-24 08:16:40|2380.19|2380.19|2378.28|2378.28|2380.19|2380.19|2378.28|2378.28|0
1648109810000|2022-03-24 08:16:50|2378.12|2378.12|2378.81|2378.81|2378.88|2378.88|2378.12|2378.12|0
1648109820000|2022-03-24 08:17:00|2379.07|2379.07|2378.12|2378.12|2379.07|2379.07|2378.12|2378.12|0
1648109830000|2022-03-24 08:17:10|2378.25|2378.25|2379.61|2379.61|2380.25|2380.25|2377.86|2377.86|0
1648109840000|2022-03-24 08:17:20|2379.68|2379.68|2379.68|2379.68|2379.68|2379.68|2379.68|2379.68|0
1648109860000|2022-03-24 08:17:40|2379.8|2379.8|2379.86|2379.86|2379.86|2379.86|2379.8|2379.8|0
1648109870000|2022-03-24 08:17:50|2380.5|2380.5|2381.89|2381.89|2383.08|2383.08|2380.5|2380.5|0
1648109880000|2022-03-24 08:18:00|2381.84|2381.84|2382.76|2382.76|2382.76|2382.76|2381.84|2381.84|0
1648109890000|2022-03-24 08:18:10|2382.82|2382.82|2382.82|2382.82|2382.82|2382.82|2382.82|2382.82|0
1648109900000|2022-03-24 08:18:20|2383.13|2383.13|2383.94|2383.94|2383.94|2383.94|2383.13|2383.13|0
1648109910000|2022-03-24 08:18:30|2383.62|2383.62|2382.98|2382.98|2383.94|2383.94|2382.98|2382.98|0
1648109920000|2022-03-24 08:18:40|2383.11|2383.11|2383.47|2383.47|2383.94|2383.94|2383.11|2383.11|0
1648109930000|2022-03-24 08:18:50|2383.31|2383.31|2381.3|2381.3|2383.31|2383.31|2381.3|2381.3|0
1648109940000|2022-03-24 08:19:00|2381.46|2381.46|2381.33|2381.33|2381.46|2381.46|2381.33|2381.33|0
1648109950000|2022-03-24 08:19:10|2381.01|2381.01|2380.53|2380.53|2381.01|2381.01|2380.18|2380.18|0
1648109960000|2022-03-24 08:19:20|2380.21|2380.21|2380.17|2380.17|2380.21|2380.21|2379.58|2379.58|0
1648109970000|2022-03-24 08:19:30|2380.49|2380.49|2380.49|2380.49|2380.49|2380.49|2380.49|2380.49|0
1648109980000|2022-03-24 08:19:40|2380.56|2380.56|2380.84|2380.84|2380.88|2380.88|2380.24|2380.24|0
1648109990000|2022-03-24 08:19:50|2380.76|2380.76|2379.3|2379.3|2380.84|2380.84|2379.24|2379.24|0
1648110000000|2022-03-24 08:20:00|2378.35|2378.35|2377.71|2377.71|2378.35|2378.35|2377.71|2377.71|0
1648110010000|2022-03-24 08:20:10|2378.5|2378.5|2376.61|2376.61|2378.5|2378.5|2376.61|2376.61|0
1648110020000|2022-03-24 08:20:20|2377.24|2377.24|2379.44|2379.44|2379.44|2379.44|2377.24|2377.24|0
1648110030000|2022-03-24 08:20:30|2379.3|2379.3|2378.2|2378.2|2379.3|2379.3|2377.73|2377.73|0
1648110040000|2022-03-24 08:20:40|2378.52|2378.52|2378.68|2378.68|2378.68|2378.68|2378.52|2378.52|0
1648110050000|2022-03-24 08:20:50|2378.82|2378.82|2380.19|2380.19|2380.28|2380.28|2378.82|2378.82|0
1648110060000|2022-03-24 08:21:00|2379.55|2379.55|2379.7|2379.7|2379.7|2379.7|2378.91|2378.91|0
1648110070000|2022-03-24 08:21:10|2379.82|2379.82|2380.5|2380.5|2380.61|2380.61|2379.82|2379.82|0
1648110080000|2022-03-24 08:21:20|2380.57|2380.57|2380.89|2380.89|2380.89|2380.89|2380.57|2380.57|0
1648110090000|2022-03-24 08:21:30|2381.15|2381.15|2381.15|2381.15|2381.15|2381.15|2381.15|2381.15|0
1648110110000|2022-03-24 08:21:50|2380.99|2380.99|2382.42|2382.42|2382.42|2382.42|2380.99|2380.99|0
1648110150000|2022-03-24 08:22:30|2382.48|2382.48|2381.05|2381.05|2382.48|2382.48|2381.05|2381.05|0
1648110160000|2022-03-24 08:22:40|2380.98|2380.98|2386.27|2386.27|2386.27|2386.27|2380.98|2380.98|0
1648110170000|2022-03-24 08:22:50|2385.48|2385.48|2383.94|2383.94|2385.64|2385.64|2383.94|2383.94|0
1648110180000|2022-03-24 08:23:00|2383.68|2383.68|2385.11|2385.11|2385.11|2385.11|2383.68|2383.68|0
1648110190000|2022-03-24 08:23:10|2385.43|2385.43|2386.38|2386.38|2386.38|2386.38|2385.43|2385.43|0
1648110200000|2022-03-24 08:23:20|2386.54|2386.54|2386.61|2386.61|2386.61|2386.61|2386.54|2386.54|0
1648110210000|2022-03-24 08:23:30|2385.97|2385.97|2386.23|2386.23|2386.23|2386.23|2385.97|2385.97|0
1648110230000|2022-03-24 08:23:50|2386.48|2386.48|2385.65|2385.65|2386.48|2386.48|2385.5|2385.5|0
1648110240000|2022-03-24 08:24:00|2385.53|2385.53|2385.53|2385.53|2385.53|2385.53|2385.53|2385.53|0
1648110250000|2022-03-24 08:24:10|2385.39|2385.39|2384.74|2384.74|2385.39|2385.39|2384.74|2384.74|0
1648110260000|2022-03-24 08:24:20|2384.67|2384.67|2384.64|2384.64|2384.67|2384.67|2384.51|2384.51|0
1648110280000|2022-03-24 08:24:40|2384.8|2384.8|2385.5|2385.5|2385.58|2385.58|2384.8|2384.8|0
1648110290000|2022-03-24 08:24:50|2385.56|2385.56|2385.56|2385.56|2385.56|2385.56|2385.56|2385.56|0
1648110300000|2022-03-24 08:25:00|2385.82|2385.82|2385.67|2385.67|2385.82|2385.82|2385.67|2385.67|0
1648110310000|2022-03-24 08:25:10|2385.41|2385.41|2385.41|2385.41|2385.41|2385.41|2385.41|2385.41|0
1648110320000|2022-03-24 08:25:20|2385.02|2385.02|2385.02|2385.02|2385.02|2385.02|2385.02|2385.02|0
1648110330000|2022-03-24 08:25:30|2384.91|2384.91|2384.91|2384.91|2384.91|2384.91|2384.91|2384.91|0
1648110340000|2022-03-24 08:25:40|2384.73|2384.73|2384.73|2384.73|2384.73|2384.73|2384.73|2384.73|0
1648110350000|2022-03-24 08:25:50|2384.09|2384.09|2382.65|2382.65|2384.09|2384.09|2382.33|2382.33|0
1648110360000|2022-03-24 08:26:00|2382.72|2382.72|2382.55|2382.55|2383.07|2383.07|2382.51|2382.51|0
1648110370000|2022-03-24 08:26:10|2383.9|2383.9|2384.04|2384.04|2384.04|2384.04|2383.72|2383.72|0
1648110380000|2022-03-24 08:26:20|2383.92|2383.92|2383.61|2383.61|2383.92|2383.92|2383.61|2383.61|0
1648110390000|2022-03-24 08:26:30|2383.92|2383.92|2383.73|2383.73|2383.92|2383.92|2383.61|2383.61|0
1648110400000|2022-03-24 08:26:40|2383.99|2383.99|2383.14|2383.14|2383.99|2383.99|2383.14|2383.14|0
1648110420000|2022-03-24 08:27:00|2383.29|2383.29|2384.15|2384.15|2384.15|2384.15|2383.14|2383.14|0
1648110430000|2022-03-24 08:27:10|2384.63|2384.63|2384.61|2384.61|2384.63|2384.63|2384.56|2384.56|0
1648110440000|2022-03-24 08:27:20|2384.91|2384.91|2384.91|2384.91|2384.91|2384.91|2384.91|2384.91|0
1648110450000|2022-03-24 08:27:30|2384.94|2384.94|2384.82|2384.82|2384.94|2384.94|2384.82|2384.82|0
1648110460000|2022-03-24 08:27:40|2384.71|2384.71|2384.59|2384.59|2384.71|2384.71|2384.59|2384.59|0
1648110490000|2022-03-24 08:28:10|2384.82|2384.82|2384.86|2384.86|2384.94|2384.94|2384.82|2384.82|0
1648110500000|2022-03-24 08:28:20|2384.63|2384.63|2385.43|2385.43|2385.59|2385.59|2384.63|2384.63|0
1648110510000|2022-03-24 08:28:30|2385.11|2385.11|2385.11|2385.11|2385.11|2385.11|2385.11|2385.11|0
1648110520000|2022-03-24 08:28:40|2385.25|2385.25|2384.78|2384.78|2385.25|2385.25|2384.78|2384.78|0
1648110530000|2022-03-24 08:28:50|2384.99|2384.99|2384.88|2384.88|2384.99|2384.99|2384.88|2384.88|0
1648110540000|2022-03-24 08:29:00|2384.95|2384.95|2385.97|2385.97|2385.97|2385.97|2384.87|2384.87|0
1648110560000|2022-03-24 08:29:20|2386.13|2386.13|2386.13|2386.13|2386.13|2386.13|2386.13|2386.13|0
1648110580000|2022-03-24 08:29:40|2386|2386|2385.26|2385.26|2386|2386|2385.26|2385.26|0
1648110590000|2022-03-24 08:29:50|2385.2|2385.2|2385.34|2385.34|2385.34|2385.34|2385.2|2385.2|0
1648110600000|2022-03-24 08:30:00|2384.86|2384.86|2384.21|2384.21|2384.87|2384.87|2383.82|2383.82|0
1648110620000|2022-03-24 08:30:20|2384.35|2384.35|2384.57|2384.57|2384.57|2384.57|2384.23|2384.23|0
1648110630000|2022-03-24 08:30:30|2386.01|2386.01|2386.08|2386.08|2386.08|2386.08|2386.01|2386.01|0
1648110650000|2022-03-24 08:30:50|2385.45|2385.45|2385.59|2385.59|2385.59|2385.59|2385.45|2385.45|0
1648110660000|2022-03-24 08:31:00|2385.27|2385.27|2384.5|2384.5|2385.27|2385.27|2383.86|2383.86|0
1648110670000|2022-03-24 08:31:10|2384.66|2384.66|2384.35|2384.35|2384.73|2384.73|2384.35|2384.35|0
1648110680000|2022-03-24 08:31:20|2384.83|2384.83|2384.96|2384.96|2384.96|2384.96|2384.83|2384.83|0
1648110690000|2022-03-24 08:31:30|2385.17|2385.17|2385.64|2385.64|2385.64|2385.64|2385.17|2385.17|0
1648110700000|2022-03-24 08:31:40|2385.88|2385.88|2386.13|2386.13|2386.39|2386.39|2385.88|2385.88|0
1648110710000|2022-03-24 08:31:50|2386.31|2386.31|2386.34|2386.34|2386.5|2386.5|2386.31|2386.31|0
1648110720000|2022-03-24 08:32:00|2385.7|2385.7|2385.7|2385.7|2385.7|2385.7|2385.56|2385.56|0
1648110730000|2022-03-24 08:32:10|2386.34|2386.34|2386.66|2386.66|2386.66|2386.66|2386.34|2386.34|0
1648110750000|2022-03-24 08:32:30|2386.89|2386.89|2387.65|2387.65|2387.71|2387.71|2386.69|2386.69|0
1648110760000|2022-03-24 08:32:40|2387.74|2387.74|2387.63|2387.63|2387.81|2387.81|2387.55|2387.55|0
1648110770000|2022-03-24 08:32:50|2387.51|2387.51|2385.77|2385.77|2387.51|2387.51|2385.77|2385.77|0
1648110780000|2022-03-24 08:33:00|2385.48|2385.48|2385.8|2385.8|2385.8|2385.8|2385.48|2385.48|0
1648110790000|2022-03-24 08:33:10|2385.99|2385.99|2385.46|2385.46|2385.99|2385.99|2385.4|2385.4|0
1648110800000|2022-03-24 08:33:20|2385.32|2385.32|2385.2|2385.2|2385.32|2385.32|2385.13|2385.13|0
1648110810000|2022-03-24 08:33:30|2385.24|2385.24|2383.92|2383.92|2385.24|2385.24|2383.92|2383.92|0
1648110820000|2022-03-24 08:33:40|2384.15|2384.15|2384.97|2384.97|2384.97|2384.97|2384.15|2384.15|0
1648110830000|2022-03-24 08:33:50|2384.65|2384.65|2384.65|2384.65|2384.65|2384.65|2384.65|2384.65|0
1648110850000|2022-03-24 08:34:10|2385.45|2385.45|2384.41|2384.41|2385.45|2385.45|2383.3|2383.3|0
1648110860000|2022-03-24 08:34:20|2384.26|2384.26|2383.54|2383.54|2384.26|2384.26|2383.31|2383.31|0
1648110900000|2022-03-24 08:35:00|2383.23|2383.23|2382.8|2382.8|2383.23|2383.23|2382.8|2382.8|0
1648110910000|2022-03-24 08:35:10|2382.54|2382.54|2382.2|2382.2|2382.54|2382.54|2382.2|2382.2|0
1648110920000|2022-03-24 08:35:20|2382.13|2382.13|2380.38|2380.38|2382.13|2382.13|2380.38|2380.38|0
1648110930000|2022-03-24 08:35:30|2380.14|2380.14|2379.85|2379.85|2380.14|2380.14|2379.85|2379.85|0
1648110940000|2022-03-24 08:35:40|2379.72|2379.72|2379.93|2379.93|2380.11|2380.11|2379.72|2379.72|0
1648110950000|2022-03-24 08:35:50|2380.07|2380.07|2379.81|2379.81|2380.07|2380.07|2379.81|2379.81|0
1648110980000|2022-03-24 08:36:20|2380.07|2380.07|2382.35|2382.35|2382.35|2382.35|2380.07|2380.07|0
1648111020000|2022-03-24 08:37:00|2382.22|2382.22|2382.09|2382.09|2382.22|2382.22|2382.09|2382.09|0
1648111030000|2022-03-24 08:37:10|2382.47|2382.47|2383.16|2383.16|2383.16|2383.16|2382.47|2382.47|0
1648111040000|2022-03-24 08:37:20|2383.23|2383.23|2383.23|2383.23|2383.23|2383.23|2383.23|2383.23|0
1648111050000|2022-03-24 08:37:30|2383.07|2383.07|2383.23|2383.23|2383.23|2383.23|2383.07|2383.07|0
1648111060000|2022-03-24 08:37:40|2383.61|2383.61|2383.61|2383.61|2383.61|2383.61|2383.61|2383.61|0
1648111070000|2022-03-24 08:37:50|2383.54|2383.54|2383.7|2383.7|2383.7|2383.7|2383.54|2383.54|0
1648111080000|2022-03-24 08:38:00|2383.95|2383.95|2383.95|2383.95|2383.95|2383.95|2383.95|2383.95|0
1648111090000|2022-03-24 08:38:10|2383.88|2383.88|2384.08|2384.08|2384.08|2384.08|2383.88|2383.88|0
1648111100000|2022-03-24 08:38:20|2384.21|2384.21|2384.36|2384.36|2384.36|2384.36|2384.21|2384.21|0
1648111110000|2022-03-24 08:38:30|2384.44|2384.44|2384.91|2384.91|2384.91|2384.91|2384.44|2384.44|0
1648111120000|2022-03-24 08:38:40|2385.17|2385.17|2385.67|2385.67|2385.67|2385.67|2385.17|2385.17|0
1648111130000|2022-03-24 08:38:50|2385.7|2385.7|2386.19|2386.19|2386.19|2386.19|2385.55|2385.55|0
1648111150000|2022-03-24 08:39:10|2385.87|2385.87|2385.87|2385.87|2385.87|2385.87|2385.87|2385.87|0
1648111160000|2022-03-24 08:39:20|2385.55|2385.55|2385.51|2385.51|2385.55|2385.55|2385.39|2385.39|0
1648111170000|2022-03-24 08:39:30|2385.19|2385.19|2385.35|2385.35|2385.35|2385.35|2385.19|2385.19|0
1648111180000|2022-03-24 08:39:40|2384.23|2384.23|2384.53|2384.53|2384.53|2384.53|2384.23|2384.23|0
1648111190000|2022-03-24 08:39:50|2384.4|2384.4|2384.4|2384.4|2384.4|2384.4|2384.4|2384.4|0
1648111220000|2022-03-24 08:40:20|2384.27|2384.27|2383.48|2383.48|2384.27|2384.27|2383.48|2383.48|0
1648111230000|2022-03-24 08:40:30|2383.25|2383.25|2383.13|2383.13|2383.25|2383.25|2383.13|2383.13|0
1648111240000|2022-03-24 08:40:40|2382.87|2382.87|2382.46|2382.46|2382.87|2382.87|2382.46|2382.46|0
1648111250000|2022-03-24 08:40:50|2382.3|2382.3|2382.43|2382.43|2382.43|2382.43|2382.3|2382.3|0
1648111280000|2022-03-24 08:41:20|2381.79|2381.79|2381.33|2381.33|2381.79|2381.79|2381.33|2381.33|0
1648111290000|2022-03-24 08:41:30|2381.65|2381.65|2382.12|2382.12|2382.12|2382.12|2381.49|2381.49|0
1648111300000|2022-03-24 08:41:40|2382.31|2382.31|2383.14|2383.14|2383.14|2383.14|2382.31|2382.31|0
1648111320000|2022-03-24 08:42:00|2382.66|2382.66|2382.21|2382.21|2382.66|2382.66|2382.21|2382.21|0
1648111330000|2022-03-24 08:42:10|2382.05|2382.05|2382.05|2382.05|2382.05|2382.05|2382.05|2382.05|0
1648111340000|2022-03-24 08:42:20|2381.98|2381.98|2381.94|2381.94|2381.98|2381.98|2381.59|2381.59|0
1648111350000|2022-03-24 08:42:30|2381.55|2381.55|2381.55|2381.55|2381.55|2381.55|2381.55|2381.55|0
1648111360000|2022-03-24 08:42:40|2382.19|2382.19|2382.19|2382.19|2382.19|2382.19|2382.19|2382.19|0
1648111370000|2022-03-24 08:42:50|2381.96|2381.96|2381.96|2381.96|2381.96|2381.96|2381.96|2381.96|0
1648111380000|2022-03-24 08:43:00|2381.72|2381.72|2381.72|2381.72|2381.72|2381.72|2381.72|2381.72|0
1648111390000|2022-03-24 08:43:10|2381.68|2381.68|2381.54|2381.54|2381.68|2381.68|2381.54|2381.54|0
1648111420000|2022-03-24 08:43:40|2381.86|2381.86|2381.54|2381.54|2381.86|2381.86|2381.54|2381.54|0
1648111430000|2022-03-24 08:43:50|2381.28|2381.28|2381.05|2381.05|2381.28|2381.28|2381.04|2381.04|0
1648111440000|2022-03-24 08:44:00|2380.97|2380.97|2380.69|2380.69|2380.97|2380.97|2380.68|2380.68|0
1648111450000|2022-03-24 08:44:10|2380.77|2380.77|2380.69|2380.69|2380.77|2380.77|2380.69|2380.69|0
1648111460000|2022-03-24 08:44:20|2380.78|2380.78|2380.85|2380.85|2380.85|2380.85|2380.78|2380.78|0
1648111480000|2022-03-24 08:44:40|2380.79|2380.79|2380.07|2380.07|2380.79|2380.79|2380.07|2380.07|0
1648111490000|2022-03-24 08:44:50|2380.14|2380.14|2380.02|2380.02|2380.14|2380.14|2380.02|2380.02|0
1648111500000|2022-03-24 08:45:00|2380.49|2380.49|2380.49|2380.49|2380.49|2380.49|2380.49|2380.49|0
1648111510000|2022-03-24 08:45:10|2380.65|2380.65|2381.18|2381.18|2381.18|2381.18|2380.65|2380.65|0
1648111520000|2022-03-24 08:45:20|2381.66|2381.66|2381.66|2381.66|2381.66|2381.66|2381.66|2381.66|0
1648111530000|2022-03-24 08:45:30|2381.97|2381.97|2382.29|2382.29|2382.29|2382.29|2381.97|2381.97|0
1648111550000|2022-03-24 08:45:50|2382.04|2382.04|2381.8|2381.8|2382.04|2382.04|2381.8|2381.8|0
1648111560000|2022-03-24 08:46:00|2381.67|2381.67|2381.83|2381.83|2381.83|2381.83|2381.67|2381.67|0
1648111570000|2022-03-24 08:46:10|2381.62|2381.62|2380.99|2380.99|2381.62|2381.62|2380.99|2380.99|0
1648111580000|2022-03-24 08:46:20|2380.95|2380.95|2381.59|2381.59|2381.59|2381.59|2380.95|2380.95|0
1648111590000|2022-03-24 08:46:30|2382.54|2382.54|2381.11|2381.11|2382.54|2382.54|2381.11|2381.11|0
1648111600000|2022-03-24 08:46:40|2380.85|2380.85|2380.12|2380.12|2380.85|2380.85|2380.12|2380.12|0
1648111620000|2022-03-24 08:47:00|2380.24|2380.24|2380.05|2380.05|2380.24|2380.24|2380.05|2380.05|0
1648111630000|2022-03-24 08:47:10|2380.21|2380.21|2380.09|2380.09|2380.21|2380.21|2380.09|2380.09|0
1648111660000|2022-03-24 08:47:40|2379.93|2379.93|2379.93|2379.93|2379.93|2379.93|2379.93|2379.93|0
1648111680000|2022-03-24 08:48:00|2379.79|2379.79|2378.71|2378.71|2379.79|2379.79|2378.71|2378.71|0
1648111690000|2022-03-24 08:48:10|2378.58|2378.58|2378.76|2378.76|2378.79|2378.79|2378.58|2378.58|0
1648111700000|2022-03-24 08:48:20|2378.6|2378.6|2377.28|2377.28|2378.6|2378.6|2377.28|2377.28|0
1648111710000|2022-03-24 08:48:30|2376.96|2376.96|2376.62|2376.62|2376.96|2376.96|2376.62|2376.62|0
1648111720000|2022-03-24 08:48:40|2376.78|2376.78|2376.64|2376.64|2376.78|2376.78|2376.64|2376.64|0
1648111730000|2022-03-24 08:48:50|2376.77|2376.77|2376.51|2376.51|2376.77|2376.77|2376.51|2376.51|0
1648111740000|2022-03-24 08:49:00|2376.44|2376.44|2376.31|2376.31|2376.44|2376.44|2376.31|2376.31|0
1648111750000|2022-03-24 08:49:10|2376.15|2376.15|2376.15|2376.15|2376.15|2376.15|2376.15|2376.15|0
1648111770000|2022-03-24 08:49:30|2376.22|2376.22|2376.22|2376.22|2376.22|2376.22|2376.22|2376.22|0
1648111780000|2022-03-24 08:49:40|2376.38|2376.38|2376.02|2376.02|2376.38|2376.38|2376.02|2376.02|0
1648111790000|2022-03-24 08:49:50|2376.08|2376.08|2376.08|2376.08|2376.08|2376.08|2376.08|2376.08|0
1648111800000|2022-03-24 08:50:00|2376.15|2376.15|2375.98|2375.98|2376.32|2376.32|2375.98|2375.98|0
1648111810000|2022-03-24 08:50:10|2375.91|2375.91|2376.3|2376.3|2376.3|2376.3|2375.91|2375.91|0
1648111820000|2022-03-24 08:50:20|2376.46|2376.46|2376.46|2376.46|2376.46|2376.46|2376.46|2376.46|0
1648111830000|2022-03-24 08:50:30|2376.69|2376.69|2376.85|2376.85|2376.85|2376.85|2376.69|2376.69|0
1648111840000|2022-03-24 08:50:40|2376.81|2376.81|2376.81|2376.81|2376.81|2376.81|2376.81|2376.81|0
1648111860000|2022-03-24 08:51:00|2376.49|2376.49|2376.49|2376.49|2376.49|2376.49|2376.49|2376.49|0
1648111870000|2022-03-24 08:51:10|2376.64|2376.64|2376.31|2376.31|2376.64|2376.64|2376.31|2376.31|0
1648111880000|2022-03-24 08:51:20|2376.18|2376.18|2376.18|2376.18|2376.18|2376.18|2376.18|2376.18|0
1648111890000|2022-03-24 08:51:30|2376.05|2376.05|2374.1|2374.1|2376.05|2376.05|2374.1|2374.1|0
1648111910000|2022-03-24 08:51:50|2373.94|2373.94|2373.85|2373.85|2374.49|2374.49|2373.82|2373.82|0
1648111920000|2022-03-24 08:52:00|2374.33|2374.33|2373.92|2373.92|2374.68|2374.68|2373.92|2373.92|0
1648111930000|2022-03-24 08:52:10|2374|2374|2374.08|2374.08|2374.15|2374.15|2374|2374|0
1648111940000|2022-03-24 08:52:20|2373.95|2373.95|2374.07|2374.07|2374.07|2374.07|2373.95|2373.95|0
1648111950000|2022-03-24 08:52:30|2374.03|2374.03|2373.33|2373.33|2374.03|2374.03|2373.01|2373.01|0
1648111960000|2022-03-24 08:52:40|2373.47|2373.47|2373.79|2373.79|2373.79|2373.79|2373.47|2373.47|0
1648111970000|2022-03-24 08:52:50|2373.63|2373.63|2373.47|2373.47|2373.63|2373.63|2373.47|2373.47|0
1648111980000|2022-03-24 08:53:00|2373.4|2373.4|2373.43|2373.43|2373.43|2373.43|2373.27|2373.27|0
1648111990000|2022-03-24 08:53:10|2373.3|2373.3|2373.3|2373.3|2373.43|2373.43|2373.3|2373.3|0
1648112000000|2022-03-24 08:53:20|2372.82|2372.82|2372.84|2372.84|2372.84|2372.84|2372.52|2372.52|0
1648112010000|2022-03-24 08:53:30|2372.91|2372.91|2372.82|2372.82|2372.91|2372.91|2372.75|2372.75|0
1648112020000|2022-03-24 08:53:40|2372.69|2372.69|2373.19|2373.19|2373.19|2373.19|2372.54|2372.54|0
1648112030000|2022-03-24 08:53:50|2372.87|2372.87|2372.87|2372.87|2372.87|2372.87|2372.87|2372.87|0
1648112050000|2022-03-24 08:54:10|2373.11|2373.11|2372.89|2372.89|2373.11|2373.11|2372.89|2372.89|0
1648112060000|2022-03-24 08:54:20|2372.83|2372.83|2372.89|2372.89|2372.89|2372.89|2372.83|2372.83|0
1648112070000|2022-03-24 08:54:30|2373.08|2373.08|2373.08|2373.08|2373.08|2373.08|2373.08|2373.08|0
1648112080000|2022-03-24 08:54:40|2373.2|2373.2|2373.08|2373.08|2373.2|2373.2|2373.08|2373.08|0
1648112090000|2022-03-24 08:54:50|2374.35|2374.35|2374.74|2374.74|2374.74|2374.74|2374.35|2374.35|0
1648112100000|2022-03-24 08:55:00|2374.81|2374.81|2374.95|2374.95|2374.95|2374.95|2374.81|2374.81|0
1648112110000|2022-03-24 08:55:10|2375.11|2375.11|2375.25|2375.25|2375.25|2375.25|2375.11|2375.11|0
1648112120000|2022-03-24 08:55:20|2375.37|2375.37|2375.37|2375.37|2375.37|2375.37|2375.37|2375.37|0
1648112130000|2022-03-24 08:55:30|2375.53|2375.53|2375.53|2375.53|2375.53|2375.53|2375.53|2375.53|0
1648112150000|2022-03-24 08:55:50|2375.92|2375.92|2375.92|2375.92|2375.92|2375.92|2375.92|2375.92|0
1648112160000|2022-03-24 08:56:00|2376.23|2376.23|2376.78|2376.78|2376.78|2376.78|2376.23|2376.23|0
1648112170000|2022-03-24 08:56:10|2377.25|2377.25|2377.09|2377.09|2377.25|2377.25|2377.09|2377.09|0
1648112180000|2022-03-24 08:56:20|2376.78|2376.78|2376.78|2376.78|2376.78|2376.78|2376.62|2376.62|0
1648112200000|2022-03-24 08:56:40|2376.3|2376.3|2376.14|2376.14|2376.3|2376.3|2376.14|2376.14|0
1648112210000|2022-03-24 08:56:50|2376.4|2376.4|2376.4|2376.4|2376.4|2376.4|2376.4|2376.4|0
1648112220000|2022-03-24 08:57:00|2376.09|2376.09|2376.09|2376.09|2376.09|2376.09|2376.09|2376.09|0
1648112230000|2022-03-24 08:57:10|2375.86|2375.86|2375.86|2375.86|2375.86|2375.86|2375.86|2375.86|0
1648112240000|2022-03-24 08:57:20|2375.73|2375.73|2376.23|2376.23|2376.36|2376.36|2375.6|2375.6|0
1648112250000|2022-03-24 08:57:30|2376.1|2376.1|2376.06|2376.06|2376.1|2376.1|2376.06|2376.06|0
1648112270000|2022-03-24 08:57:50|2375.59|2375.59|2375.56|2375.56|2375.59|2375.59|2375.48|2375.48|0
1648112320000|2022-03-24 08:58:40|2375.43|2375.43|2375.17|2375.17|2375.43|2375.43|2375.17|2375.17|0
1648112330000|2022-03-24 08:58:50|2375.43|2375.43|2375.43|2375.43|2375.43|2375.43|2375.43|2375.43|0
1648112350000|2022-03-24 08:59:10|2375.36|2375.36|2375.36|2375.36|2375.36|2375.36|2375.36|2375.36|0
1648112360000|2022-03-24 08:59:20|2375.25|2375.25|2374.9|2374.9|2375.25|2375.25|2374.9|2374.9|0
1648112370000|2022-03-24 08:59:30|2375.37|2375.37|2375.73|2375.73|2375.73|2375.73|2375.37|2375.37|0
1648112380000|2022-03-24 08:59:40|2376.37|2376.37|2377|2377|2377|2377|2376.37|2376.37|0
1648112390000|2022-03-24 08:59:50|2377.58|2377.58|2377.23|2377.23|2377.58|2377.58|2377.23|2377.23|0
1648112400000|2022-03-24 09:00:00|2377.01|2377.01|2376.81|2376.81|2377.01|2377.01|2376.73|2376.73|0
1648112410000|2022-03-24 09:00:10|2376.58|2376.58|2376.52|2376.52|2376.58|2376.58|2376.46|2376.46|0
1648112460000|2022-03-24 09:01:00|2376.39|2376.39|2376.39|2376.39|2376.39|2376.39|2376.39|2376.39|0
1648112480000|2022-03-24 09:01:20|2377.19|2377.19|2376.76|2376.76|2377.19|2377.19|2376.76|2376.76|0
1648112490000|2022-03-24 09:01:30|2376.68|2376.68|2377.52|2377.52|2377.52|2377.52|2376.68|2376.68|0
1648112500000|2022-03-24 09:01:40|2377.6|2377.6|2377.6|2377.6|2377.6|2377.6|2377.6|2377.6|0
1648112520000|2022-03-24 09:02:00|2377.47|2377.47|2376.75|2376.75|2377.47|2377.47|2376.67|2376.67|0
1648112530000|2022-03-24 09:02:10|2376.87|2376.87|2376.89|2376.89|2377.02|2377.02|2376.87|2376.87|0
1648112540000|2022-03-24 09:02:20|2377.13|2377.13|2377.2|2377.2|2377.2|2377.2|2377.13|2377.13|0
1648112550000|2022-03-24 09:02:30|2378|2378|2378.12|2378.12|2378.27|2378.27|2378|2378|0
1648112560000|2022-03-24 09:02:40|2378.27|2378.27|2378.27|2378.27|2378.27|2378.27|2378.27|2378.27|0
1648112580000|2022-03-24 09:03:00|2378.33|2378.33|2378.33|2378.33|2378.33|2378.33|2378.33|2378.33|0
1648112600000|2022-03-24 09:03:20|2378.01|2378.01|2378.01|2378.01|2378.01|2378.01|2378.01|2378.01|0
1648112610000|2022-03-24 09:03:30|2378.08|2378.08|2378.08|2378.08|2378.08|2378.08|2378.08|2378.08|0
1648112620000|2022-03-24 09:03:40|2378.56|2378.56|2378.83|2378.83|2378.91|2378.91|2378.56|2378.56|0
1648112630000|2022-03-24 09:03:50|2378.67|2378.67|2378.51|2378.51|2378.67|2378.67|2378.51|2378.51|0
1648112650000|2022-03-24 09:04:10|2378.55|2378.55|2378.55|2378.55|2378.55|2378.55|2378.55|2378.55|0
1648112660000|2022-03-24 09:04:20|2378.69|2378.69|2379.38|2379.38|2379.38|2379.38|2378.69|2378.69|0
1648112670000|2022-03-24 09:04:30|2379.51|2379.51|2379.43|2379.43|2379.74|2379.74|2379.43|2379.43|0
1648112680000|2022-03-24 09:04:40|2379.55|2379.55|2379.72|2379.72|2379.72|2379.72|2379.55|2379.55|0
1648112690000|2022-03-24 09:04:50|2379.79|2379.79|2379.79|2379.79|2379.79|2379.79|2379.79|2379.79|0
1648112700000|2022-03-24 09:05:00|2379.56|2379.56|2379.09|2379.09|2379.56|2379.56|2379.09|2379.09|0
1648112720000|2022-03-24 09:05:20|2378.85|2378.85|2378.79|2378.79|2378.85|2378.85|2378.79|2378.79|0
1648112730000|2022-03-24 09:05:30|2378.66|2378.66|2378.44|2378.44|2378.66|2378.66|2378.44|2378.44|0
1648112740000|2022-03-24 09:05:40|2378.59|2378.59|2378.59|2378.59|2378.59|2378.59|2378.59|2378.59|0
1648112760000|2022-03-24 09:06:00|2378.84|2378.84|2378.69|2378.69|2379|2379|2378.37|2378.37|0
1648112780000|2022-03-24 09:06:20|2378.37|2378.37|2378.65|2378.65|2378.65|2378.65|2378.21|2378.21|0
1648112790000|2022-03-24 09:06:30|2378.79|2378.79|2378.43|2378.43|2378.95|2378.95|2378.43|2378.43|0
1648112800000|2022-03-24 09:06:40|2378.27|2378.27|2377.44|2377.44|2378.27|2378.27|2377.44|2377.44|0
1648112810000|2022-03-24 09:06:50|2377.6|2377.6|2377.6|2377.6|2377.6|2377.6|2377.44|2377.44|0
1648112820000|2022-03-24 09:07:00|2377.75|2377.75|2377.54|2377.54|2377.75|2377.75|2377.54|2377.54|0
1648112850000|2022-03-24 09:07:30|2377.39|2377.39|2377.39|2377.39|2377.39|2377.39|2377.39|2377.39|0
1648112860000|2022-03-24 09:07:40|2377.32|2377.32|2377.32|2377.32|2377.32|2377.32|2377.32|2377.32|0
1648112870000|2022-03-24 09:07:50|2377.24|2377.24|2377.72|2377.72|2377.72|2377.72|2377.24|2377.24|0
1648112880000|2022-03-24 09:08:00|2377.79|2377.79|2377.56|2377.56|2377.79|2377.79|2377.56|2377.56|0
1648112890000|2022-03-24 09:08:10|2377.24|2377.24|2377.08|2377.08|2377.24|2377.24|2377.08|2377.08|0
1648112900000|2022-03-24 09:08:20|2377.39|2377.39|2377.19|2377.19|2377.54|2377.54|2377.19|2377.19|0
1648112910000|2022-03-24 09:08:30|2377.12|2377.12|2377.12|2377.12|2377.12|2377.12|2377.12|2377.12|0
1648112920000|2022-03-24 09:08:40|2376.8|2376.8|2376.8|2376.8|2376.8|2376.8|2376.8|2376.8|0
1648112930000|2022-03-24 09:08:50|2376.73|2376.73|2376.57|2376.57|2376.73|2376.73|2376.57|2376.57|0
1648112940000|2022-03-24 09:09:00|2376.5|2376.5|2375.79|2375.79|2376.57|2376.57|2375.79|2375.79|0
1648112950000|2022-03-24 09:09:10|2375.67|2375.67|2375.67|2375.67|2375.67|2375.67|2375.67|2375.67|0
1648112960000|2022-03-24 09:09:20|2375.35|2375.35|2375|2375|2375.35|2375.35|2375|2375|0
1648112990000|2022-03-24 09:09:50|2374.85|2374.85|2374.85|2374.85|2374.85|2374.85|2374.85|2374.85|0
1648113000000|2022-03-24 09:10:00|2374.78|2374.78|2374.78|2374.78|2374.78|2374.78|2374.78|2374.78|0
1648113010000|2022-03-24 09:10:10|2374.73|2374.73|2374.51|2374.51|2374.73|2374.73|2374.51|2374.51|0
1648113020000|2022-03-24 09:10:20|2374.38|2374.38|2374.38|2374.38|2374.38|2374.38|2374.31|2374.31|0
1648113040000|2022-03-24 09:10:40|2374.31|2374.31|2374.18|2374.18|2374.31|2374.31|2374.18|2374.18|0
1648113050000|2022-03-24 09:10:50|2374.12|2374.12|2374.12|2374.12|2374.12|2374.12|2374.12|2374.12|0
1648113070000|2022-03-24 09:11:10|2373.96|2373.96|2375.31|2375.31|2375.31|2375.31|2373.96|2373.96|0
1648113080000|2022-03-24 09:11:20|2375.49|2375.49|2375.88|2375.88|2375.88|2375.88|2375.49|2375.49|0
1648113090000|2022-03-24 09:11:30|2375.56|2375.56|2375.84|2375.84|2375.84|2375.84|2375.56|2375.56|0
1648113100000|2022-03-24 09:11:40|2375.94|2375.94|2375.97|2375.97|2375.97|2375.97|2375.94|2375.94|0
1648113110000|2022-03-24 09:11:50|2376|2376|2376.26|2376.26|2376.26|2376.26|2376|2376|0
1648113120000|2022-03-24 09:12:00|2376.13|2376.13|2376.13|2376.13|2376.13|2376.13|2376.13|2376.13|0
1648113130000|2022-03-24 09:12:10|2376.07|2376.07|2376.39|2376.39|2376.39|2376.39|2376.07|2376.07|0
1648113140000|2022-03-24 09:12:20|2376.51|2376.51|2376.77|2376.77|2376.77|2376.77|2376.51|2376.51|0
1648113150000|2022-03-24 09:12:30|2376.8|2376.8|2376.5|2376.5|2376.96|2376.96|2376.5|2376.5|0
1648113160000|2022-03-24 09:12:40|2376.57|2376.57|2376.72|2376.72|2376.72|2376.72|2376.57|2376.57|0
1648113170000|2022-03-24 09:12:50|2376.97|2376.97|2376.97|2376.97|2376.97|2376.97|2376.97|2376.97|0
1648113180000|2022-03-24 09:13:00|2377.1|2377.1|2377.03|2377.03|2377.1|2377.1|2377.03|2377.03|0
1648113190000|2022-03-24 09:13:10|2377.1|2377.1|2377.18|2377.18|2377.18|2377.18|2377.1|2377.1|0
1648113200000|2022-03-24 09:13:20|2377.34|2377.34|2377.34|2377.34|2377.34|2377.34|2377.34|2377.34|0
1648113230000|2022-03-24 09:13:50|2377.48|2377.48|2377.48|2377.48|2377.55|2377.55|2377.48|2377.48|0
1648113240000|2022-03-24 09:14:00|2377.63|2377.63|2377.63|2377.63|2377.63|2377.63|2377.63|2377.63|0
1648113250000|2022-03-24 09:14:10|2377.95|2377.95|2378.58|2378.58|2378.58|2378.58|2377.95|2377.95|0
1648113260000|2022-03-24 09:14:20|2378.43|2378.43|2378.43|2378.43|2378.43|2378.43|2378.43|2378.43|0
1648113270000|2022-03-24 09:14:30|2378.35|2378.35|2378.21|2378.21|2378.35|2378.35|2378.21|2378.21|0
1648113300000|2022-03-24 09:15:00|2377.9|2377.9|2377.7|2377.7|2378.05|2378.05|2377.7|2377.7|0
1648113310000|2022-03-24 09:15:10|2377.57|2377.57|2377.65|2377.65|2377.65|2377.65|2377.57|2377.57|0
1648113320000|2022-03-24 09:15:20|2377.62|2377.62|2377.7|2377.7|2377.73|2377.73|2377.62|2377.62|0
1648113330000|2022-03-24 09:15:30|2377.45|2377.45|2376.36|2376.36|2377.45|2377.45|2376.36|2376.36|0
1648113370000|2022-03-24 09:16:10|2376.52|2376.52|2376.37|2376.37|2376.52|2376.52|2376.37|2376.37|0
1648113380000|2022-03-24 09:16:20|2376.25|2376.25|2376.14|2376.14|2376.25|2376.25|2376.14|2376.14|0
1648113390000|2022-03-24 09:16:30|2376.08|2376.08|2375.95|2375.95|2376.08|2376.08|2375.95|2375.95|0
1648113400000|2022-03-24 09:16:40|2376.08|2376.08|2376.31|2376.31|2376.31|2376.31|2376.08|2376.08|0
1648113410000|2022-03-24 09:16:50|2376.43|2376.43|2376.68|2376.68|2376.68|2376.68|2376.43|2376.43|0
1648113420000|2022-03-24 09:17:00|2376.74|2376.74|2376.74|2376.74|2376.98|2376.98|2376.74|2376.74|0
1648113450000|2022-03-24 09:17:30|2377.09|2377.09|2377.17|2377.17|2377.17|2377.17|2377.09|2377.09|0
1648113460000|2022-03-24 09:17:40|2377.21|2377.21|2376.67|2376.67|2377.34|2377.34|2376.49|2376.49|0
1648113470000|2022-03-24 09:17:50|2376.54|2376.54|2376.54|2376.54|2376.54|2376.54|2376.54|2376.54|0
1648113490000|2022-03-24 09:18:10|2376.66|2376.66|2376.11|2376.11|2376.66|2376.66|2376.11|2376.11|0
1648113500000|2022-03-24 09:18:20|2375.99|2375.99|2375.45|2375.45|2376.15|2376.15|2375.45|2375.45|0
1648113510000|2022-03-24 09:18:30|2375.59|2375.59|2375.65|2375.65|2375.65|2375.65|2375.59|2375.59|0
1648113520000|2022-03-24 09:18:40|2375.71|2375.71|2375.84|2375.84|2376|2376|2375.52|2375.52|0
1648113530000|2022-03-24 09:18:50|2375.91|2375.91|2376.06|2376.06|2376.06|2376.06|2375.91|2375.91|0
1648113540000|2022-03-24 09:19:00|2376.2|2376.2|2376.13|2376.13|2376.25|2376.25|2376.13|2376.13|0
1648113570000|2022-03-24 09:19:30|2376|2376|2376|2376|2376|2376|2376|2376|0
1648113600000|2022-03-24 09:20:00|2375.76|2375.76|2375.83|2375.83|2375.83|2375.83|2375.65|2375.65|0
1648113610000|2022-03-24 09:20:10|2375.69|2375.69|2375.87|2375.87|2375.87|2375.87|2375.62|2375.62|0
1648113620000|2022-03-24 09:20:20|2376.35|2376.35|2376.81|2376.81|2376.81|2376.81|2376.35|2376.35|0
1648113630000|2022-03-24 09:20:30|2376.95|2376.95|2377.02|2377.02|2377.02|2377.02|2376.95|2376.95|0
1648113640000|2022-03-24 09:20:40|2377.26|2377.26|2377.26|2377.26|2377.26|2377.26|2377.26|2377.26|0
1648113650000|2022-03-24 09:20:50|2377.61|2377.61|2377.61|2377.61|2377.61|2377.61|2377.61|2377.61|0
1648113660000|2022-03-24 09:21:00|2377.47|2377.47|2377.55|2377.55|2377.63|2377.63|2377.47|2377.47|0
1648113670000|2022-03-24 09:21:10|2377.98|2377.98|2377.94|2377.94|2377.98|2377.98|2377.86|2377.86|0
1648113680000|2022-03-24 09:21:20|2378.05|2378.05|2378.05|2378.05|2378.05|2378.05|2378.05|2378.05|0
1648113710000|2022-03-24 09:21:50|2377.81|2377.81|2377.69|2377.69|2377.85|2377.85|2377.53|2377.53|0
1648113720000|2022-03-24 09:22:00|2377.45|2377.45|2377.24|2377.24|2377.45|2377.45|2377.24|2377.24|0
1648113730000|2022-03-24 09:22:10|2377.11|2377.11|2376.8|2376.8|2377.11|2377.11|2376.8|2376.8|0
1648113740000|2022-03-24 09:22:20|2376.72|2376.72|2375.38|2375.38|2376.72|2376.72|2375.38|2375.38|0
1648113750000|2022-03-24 09:22:30|2375.22|2375.22|2375.22|2375.22|2375.22|2375.22|2375.22|2375.22|0
1648113760000|2022-03-24 09:22:40|2375.08|2375.08|2374.31|2374.31|2375.15|2375.15|2374.11|2374.11|0
1648113770000|2022-03-24 09:22:50|2374.39|2374.39|2376.04|2376.04|2376.09|2376.09|2374.07|2374.07|0
1648113780000|2022-03-24 09:23:00|2376.17|2376.17|2376.17|2376.17|2376.17|2376.17|2376.17|2376.17|0
1648113790000|2022-03-24 09:23:10|2376.11|2376.11|2376.17|2376.17|2376.24|2376.24|2376.11|2376.11|0
1648113820000|2022-03-24 09:23:40|2376.05|2376.05|2375.31|2375.31|2376.05|2376.05|2375.31|2375.31|0
1648113830000|2022-03-24 09:23:50|2375.42|2375.42|2375.42|2375.42|2375.42|2375.42|2375.42|2375.42|0
1648113840000|2022-03-24 09:24:00|2375.54|2375.54|2375.65|2375.65|2375.65|2375.65|2375.54|2375.54|0
1648113850000|2022-03-24 09:24:10|2375.34|2375.34|2375.65|2375.65|2375.81|2375.81|2375.34|2375.34|0
1648113860000|2022-03-24 09:24:20|2375.42|2375.42|2375.31|2375.31|2375.42|2375.42|2375.31|2375.31|0
1648113870000|2022-03-24 09:24:30|2375.56|2375.56|2375.56|2375.56|2375.56|2375.56|2375.56|2375.56|0
1648113890000|2022-03-24 09:24:50|2375.52|2375.52|2375.63|2375.63|2375.63|2375.63|2375.4|2375.4|0
1648113900000|2022-03-24 09:25:00|2375.42|2375.42|2375.73|2375.73|2375.73|2375.73|2375.42|2375.42|0
1648113910000|2022-03-24 09:25:10|2375.22|2375.22|2375.03|2375.03|2375.22|2375.22|2374.83|2374.83|0
1648113920000|2022-03-24 09:25:20|2375.09|2375.09|2374.97|2374.97|2375.09|2375.09|2374.97|2374.97|0
1648113930000|2022-03-24 09:25:30|2375.1|2375.1|2375.1|2375.1|2375.23|2375.23|2375.1|2375.1|0
1648113940000|2022-03-24 09:25:40|2375.29|2375.29|2376.11|2376.11|2376.11|2376.11|2375.29|2375.29|0
1648113950000|2022-03-24 09:25:50|2375.96|2375.96|2376.08|2376.08|2376.08|2376.08|2375.96|2375.96|0
1648113960000|2022-03-24 09:26:00|2376.2|2376.2|2376.01|2376.01|2376.2|2376.2|2376.01|2376.01|0
1648113990000|2022-03-24 09:26:30|2375.94|2375.94|2376.13|2376.13|2376.13|2376.13|2375.87|2375.87|0
1648114000000|2022-03-24 09:26:40|2376.29|2376.29|2376.79|2376.79|2376.79|2376.79|2376.29|2376.29|0
1648114010000|2022-03-24 09:26:50|2376.86|2376.86|2377.02|2377.02|2377.5|2377.5|2376.86|2376.86|0
1648114020000|2022-03-24 09:27:00|2376.89|2376.89|2376.53|2376.53|2376.89|2376.89|2376.4|2376.4|0
1648114030000|2022-03-24 09:27:10|2376.37|2376.37|2376.5|2376.5|2376.5|2376.5|2376.37|2376.37|0
1648114040000|2022-03-24 09:27:20|2376.76|2376.76|2376.76|2376.76|2376.76|2376.76|2376.76|2376.76|0
1648114050000|2022-03-24 09:27:30|2376.62|2376.62|2376.58|2376.58|2376.62|2376.62|2376.58|2376.58|0
1648114080000|2022-03-24 09:28:00|2376.65|2376.65|2377.04|2377.04|2377.04|2377.04|2376.65|2376.65|0
1648114090000|2022-03-24 09:28:10|2377.3|2377.3|2377.44|2377.44|2377.44|2377.44|2377.18|2377.18|0
1648114100000|2022-03-24 09:28:20|2377.12|2377.12|2377.37|2377.37|2377.37|2377.37|2377.12|2377.12|0
1648114110000|2022-03-24 09:28:30|2377.5|2377.5|2377.5|2377.5|2377.5|2377.5|2377.5|2377.5|0
1648114120000|2022-03-24 09:28:40|2377.12|2377.12|2376.99|2376.99|2377.25|2377.25|2376.99|2376.99|0
1648114140000|2022-03-24 09:29:00|2376.67|2376.67|2376.51|2376.51|2376.67|2376.67|2376.51|2376.51|0
1648114150000|2022-03-24 09:29:10|2376.44|2376.44|2376.43|2376.43|2376.44|2376.44|2376.18|2376.18|0
1648114160000|2022-03-24 09:29:20|2376.17|2376.17|2376.16|2376.16|2376.3|2376.3|2375.94|2375.94|0
1648114180000|2022-03-24 09:29:40|2376.28|2376.28|2376.63|2376.63|2376.63|2376.63|2376.28|2376.28|0
1648114190000|2022-03-24 09:29:50|2376.69|2376.69|2376.16|2376.16|2376.83|2376.83|2376.16|2376.16|0
1648114200000|2022-03-24 09:30:00|2376.47|2376.47|2376.31|2376.31|2376.47|2376.47|2376.31|2376.31|0
1648114210000|2022-03-24 09:30:10|2376.55|2376.55|2376.55|2376.55|2376.55|2376.55|2376.4|2376.4|0
1648114220000|2022-03-24 09:30:20|2376.62|2376.62|2377.01|2377.01|2377.01|2377.01|2376.62|2376.62|0
1648114230000|2022-03-24 09:30:30|2376.93|2376.93|2375.69|2375.69|2376.93|2376.93|2375.69|2375.69|0
1648114250000|2022-03-24 09:30:50|2376.07|2376.07|2376|2376|2376.07|2376.07|2376|2376|0
1648114260000|2022-03-24 09:31:00|2375.93|2375.93|2375.05|2375.05|2375.93|2375.93|2374.6|2374.6|0
1648114270000|2022-03-24 09:31:10|2375.01|2375.01|2375.1|2375.1|2375.1|2375.1|2375.01|2375.01|0
1648114300000|2022-03-24 09:31:40|2375.2|2375.2|2375.45|2375.45|2375.45|2375.45|2375.2|2375.2|0
1648114310000|2022-03-24 09:31:50|2375.51|2375.51|2375.46|2375.46|2375.51|2375.51|2375.46|2375.46|0
1648114320000|2022-03-24 09:32:00|2376.25|2376.25|2376.25|2376.25|2376.25|2376.25|2376.25|2376.25|0
1648114330000|2022-03-24 09:32:10|2376.33|2376.33|2376.85|2376.85|2376.85|2376.85|2376.33|2376.33|0
1648114340000|2022-03-24 09:32:20|2377.2|2377.2|2377.2|2377.2|2377.2|2377.2|2377.2|2377.2|0
1648114350000|2022-03-24 09:32:30|2377.05|2377.05|2377.05|2377.05|2377.05|2377.05|2377.05|2377.05|0
1648114360000|2022-03-24 09:32:40|2376.98|2376.98|2377.29|2377.29|2377.29|2377.29|2376.98|2376.98|0
1648114370000|2022-03-24 09:32:50|2377.35|2377.35|2377.09|2377.09|2377.35|2377.35|2377.09|2377.09|0
1648114380000|2022-03-24 09:33:00|2377.15|2377.15|2377.15|2377.15|2377.15|2377.15|2377.15|2377.15|0
1648114390000|2022-03-24 09:33:10|2377.02|2377.02|2377.67|2377.67|2377.67|2377.67|2377.02|2377.02|0
1648114400000|2022-03-24 09:33:20|2377.51|2377.51|2377.39|2377.39|2377.51|2377.51|2377.39|2377.39|0
1648114410000|2022-03-24 09:33:30|2377.55|2377.55|2377.2|2377.2|2377.55|2377.55|2377.2|2377.2|0
1648114420000|2022-03-24 09:33:40|2377.12|2377.12|2377.13|2377.13|2377.2|2377.2|2377.12|2377.12|0
1648114430000|2022-03-24 09:33:50|2377.25|2377.25|2377.95|2377.95|2377.95|2377.95|2377.25|2377.25|0
1648114440000|2022-03-24 09:34:00|2377.88|2377.88|2377.88|2377.88|2377.88|2377.88|2377.88|2377.88|0
1648114450000|2022-03-24 09:34:10|2377.94|2377.94|2377.94|2377.94|2377.94|2377.94|2377.94|2377.94|0
1648114460000|2022-03-24 09:34:20|2378.07|2378.07|2378.19|2378.19|2378.19|2378.19|2378.07|2378.07|0
1648114470000|2022-03-24 09:34:30|2377.71|2377.71|2377.93|2377.93|2377.93|2377.93|2377.71|2377.71|0
1648114480000|2022-03-24 09:34:40|2377.77|2377.77|2377.7|2377.7|2377.84|2377.84|2377.7|2377.7|0
1648114490000|2022-03-24 09:34:50|2378.03|2378.03|2377.95|2377.95|2378.03|2378.03|2377.95|2377.95|0
1648114500000|2022-03-24 09:35:00|2378.02|2378.02|2378.02|2378.02|2378.02|2378.02|2378.02|2378.02|0
1648114510000|2022-03-24 09:35:10|2377.95|2377.95|2378.91|2378.91|2378.91|2378.91|2377.95|2377.95|0
1648114520000|2022-03-24 09:35:20|2379.09|2379.09|2378.93|2378.93|2379.09|2379.09|2378.81|2378.81|0
1648114530000|2022-03-24 09:35:30|2379|2379|2379|2379|2379|2379|2379|2379|0
1648114540000|2022-03-24 09:35:40|2379.07|2379.07|2379.17|2379.17|2379.17|2379.17|2379.07|2379.07|0
1648114550000|2022-03-24 09:35:50|2379.29|2379.29|2379.29|2379.29|2379.29|2379.29|2379.29|2379.29|0
1648114570000|2022-03-24 09:36:10|2379.13|2379.13|2378.99|2378.99|2379.13|2379.13|2378.99|2378.99|0
1648114610000|2022-03-24 09:36:50|2379.11|2379.11|2379.17|2379.17|2379.23|2379.23|2378.99|2378.99|0
1648114620000|2022-03-24 09:37:00|2379.09|2379.09|2378.98|2378.98|2379.09|2379.09|2378.98|2378.98|0
1648114640000|2022-03-24 09:37:20|2379.14|2379.14|2378.89|2378.89|2379.3|2379.3|2378.89|2378.89|0
1648114660000|2022-03-24 09:37:40|2379.07|2379.07|2379|2379|2379.23|2379.23|2379|2379|0
1648114680000|2022-03-24 09:38:00|2378.75|2378.75|2378.75|2378.75|2378.75|2378.75|2378.75|2378.75|0
1648114690000|2022-03-24 09:38:10|2378.81|2378.81|2378.78|2378.78|2378.81|2378.81|2378.78|2378.78|0
1648114710000|2022-03-24 09:38:30|2379.1|2379.1|2378.78|2378.78|2379.1|2379.1|2378.78|2378.78|0
1648114720000|2022-03-24 09:38:40|2378.62|2378.62|2378.07|2378.07|2378.62|2378.62|2378.07|2378.07|0
1648114730000|2022-03-24 09:38:50|2378.14|2378.14|2378.14|2378.14|2378.14|2378.14|2378.14|2378.14|0
1648114760000|2022-03-24 09:39:20|2378.21|2378.21|2378.36|2378.36|2378.36|2378.36|2378.21|2378.21|0
1648114770000|2022-03-24 09:39:30|2378.23|2378.23|2378.11|2378.11|2378.23|2378.23|2378.11|2378.11|0
1648114790000|2022-03-24 09:39:50|2378.58|2378.58|2378.59|2378.59|2378.59|2378.59|2378.46|2378.46|0
1648114800000|2022-03-24 09:40:00|2378.47|2378.47|2378.47|2378.47|2378.47|2378.47|2378.47|2378.47|0
1648114820000|2022-03-24 09:40:20|2378.63|2378.63|2378.63|2378.63|2378.63|2378.63|2378.63|2378.63|0
1648114830000|2022-03-24 09:40:30|2378.47|2378.47|2377.83|2377.83|2378.47|2378.47|2377.83|2377.83|0
1648114840000|2022-03-24 09:40:40|2378.31|2378.31|2378.31|2378.31|2378.31|2378.31|2378.31|2378.31|0
1648114870000|2022-03-24 09:41:10|2378.39|2378.39|2378.31|2378.31|2378.46|2378.46|2378.31|2378.31|0
1648114910000|2022-03-24 09:41:50|2378.23|2378.23|2378.16|2378.16|2378.23|2378.23|2378.16|2378.16|0
1648114920000|2022-03-24 09:42:00|2378.03|2378.03|2378.03|2378.03|2378.03|2378.03|2377.9|2377.9|0
1648114930000|2022-03-24 09:42:10|2378.24|2378.24|2378.49|2378.49|2378.49|2378.49|2378.24|2378.24|0
1648114940000|2022-03-24 09:42:20|2378.56|2378.56|2379.24|2379.24|2379.24|2379.24|2378.56|2378.56|0
1648114950000|2022-03-24 09:42:30|2379.12|2379.12|2378.9|2378.9|2379.12|2379.12|2378.77|2378.77|0
1648114960000|2022-03-24 09:42:40|2379.03|2379.03|2379.73|2379.73|2379.89|2379.89|2379.03|2379.03|0
1648114970000|2022-03-24 09:42:50|2379.86|2379.86|2380.31|2380.31|2380.31|2380.31|2379.86|2379.86|0
1648114980000|2022-03-24 09:43:00|2380.38|2380.38|2380.38|2380.38|2380.38|2380.38|2380.38|2380.38|0
1648115030000|2022-03-24 09:43:50|2380.44|2380.44|2380.32|2380.32|2380.44|2380.44|2380.32|2380.32|0
1648115040000|2022-03-24 09:44:00|2380.44|2380.44|2380.44|2380.44|2380.44|2380.44|2380.44|2380.44|0
1648115070000|2022-03-24 09:44:30|2380.5|2380.5|2380.5|2380.5|2380.5|2380.5|2380.5|2380.5|0
1648115080000|2022-03-24 09:44:40|2380.73|2380.73|2380.66|2380.66|2380.73|2380.73|2380.66|2380.66|0
1648115090000|2022-03-24 09:44:50|2380.8|2380.8|2380.8|2380.8|2380.8|2380.8|2380.8|2380.8|0
1648115100000|2022-03-24 09:45:00|2380.94|2380.94|2381.1|2381.1|2381.1|2381.1|2380.94|2380.94|0
1648115110000|2022-03-24 09:45:10|2380.94|2380.94|2380.94|2380.94|2380.94|2380.94|2380.94|2380.94|0
1648115130000|2022-03-24 09:45:30|2381.16|2381.16|2381.16|2381.16|2381.16|2381.16|2381.16|2381.16|0
1648115140000|2022-03-24 09:45:40|2381.28|2381.28|2381.28|2381.28|2381.28|2381.28|2381.28|2381.28|0
1648115150000|2022-03-24 09:45:50|2380.97|2380.97|2381.08|2381.08|2381.08|2381.08|2380.91|2380.91|0
1648115160000|2022-03-24 09:46:00|2381.2|2381.2|2381.2|2381.2|2381.32|2381.32|2381.2|2381.2|0
1648115180000|2022-03-24 09:46:20|2381.45|2381.45|2382.04|2382.04|2382.04|2382.04|2381.45|2381.45|0
1648115190000|2022-03-24 09:46:30|2382.2|2382.2|2382.87|2382.87|2382.87|2382.87|2382.2|2382.2|0
1648115200000|2022-03-24 09:46:40|2382.75|2382.75|2382.75|2382.75|2382.75|2382.75|2382.75|2382.75|0
1648115210000|2022-03-24 09:46:50|2382.43|2382.43|2382.35|2382.35|2382.43|2382.43|2382.35|2382.35|0
1648115230000|2022-03-24 09:47:10|2382.48|2382.48|2382.48|2382.48|2382.48|2382.48|2382.48|2382.48|0
1648115240000|2022-03-24 09:47:20|2383.12|2383.12|2382.8|2382.8|2383.12|2383.12|2382.8|2382.8|0
1648115260000|2022-03-24 09:47:40|2382.67|2382.67|2382.22|2382.22|2382.67|2382.67|2382.22|2382.22|0
1648115270000|2022-03-24 09:47:50|2382.14|2382.14|2381.42|2381.42|2382.14|2382.14|2381.42|2381.42|0
1648115280000|2022-03-24 09:48:00|2381.26|2381.26|2381.26|2381.26|2381.26|2381.26|2381.26|2381.26|0
1648115290000|2022-03-24 09:48:10|2381.11|2381.11|2380.93|2380.93|2381.11|2381.11|2380.93|2380.93|0
1648115300000|2022-03-24 09:48:20|2380.69|2380.69|2380.69|2380.69|2380.69|2380.69|2380.69|2380.69|0
1648115320000|2022-03-24 09:48:40|2380.48|2380.48|2380.48|2380.48|2380.48|2380.48|2380.48|2380.48|0
1648115340000|2022-03-24 09:49:00|2380.36|2380.36|2380.23|2380.23|2380.36|2380.36|2380.23|2380.23|0
1648115350000|2022-03-24 09:49:10|2380.36|2380.36|2380.36|2380.36|2380.36|2380.36|2380.36|2380.36|0
1648115370000|2022-03-24 09:49:30|2380.42|2380.42|2380.42|2380.42|2380.42|2380.42|2380.42|2380.42|0
1648115400000|2022-03-24 09:50:00|2380.28|2380.28|2380.44|2380.44|2380.44|2380.44|2379.88|2379.88|0
1648115450000|2022-03-24 09:50:50|2380.76|2380.76|2380.99|2380.99|2380.99|2380.99|2380.76|2380.76|0
1648115460000|2022-03-24 09:51:00|2381.12|2381.12|2381.2|2381.2|2381.37|2381.37|2381.12|2381.12|0
1648115470000|2022-03-24 09:51:10|2381.27|2381.27|2381.66|2381.66|2381.66|2381.66|2381.27|2381.27|0
1648115480000|2022-03-24 09:51:20|2381.91|2381.91|2381.91|2381.91|2381.91|2381.91|2381.91|2381.91|0
1648115490000|2022-03-24 09:51:30|2381.84|2381.84|2381.84|2381.84|2381.84|2381.84|2381.84|2381.84|0
1648115500000|2022-03-24 09:51:40|2381.99|2381.99|2382.46|2382.46|2382.46|2382.46|2381.99|2381.99|0
1648115510000|2022-03-24 09:51:50|2382.51|2382.51|2382.51|2382.51|2382.51|2382.51|2382.51|2382.51|0
1648115520000|2022-03-24 09:52:00|2382.3|2382.3|2382.25|2382.25|2382.3|2382.3|2382.25|2382.25|0
1648115540000|2022-03-24 09:52:20|2382.4|2382.4|2382.4|2382.4|2382.4|2382.4|2382.4|2382.4|0
1648115550000|2022-03-24 09:52:30|2382.28|2382.28|2382.15|2382.15|2382.4|2382.4|2382.15|2382.15|0
1648115570000|2022-03-24 09:52:50|2382.03|2382.03|2382.03|2382.03|2382.03|2382.03|2382.03|2382.03|0
1648115590000|2022-03-24 09:53:10|2381.88|2381.88|2381.88|2381.88|2381.88|2381.88|2381.88|2381.88|0
1648115620000|2022-03-24 09:53:40|2381.72|2381.72|2381.88|2381.88|2381.88|2381.88|2381.72|2381.72|0
1648115630000|2022-03-24 09:53:50|2381.56|2381.56|2381.56|2381.56|2381.56|2381.56|2381.56|2381.56|0
1648115640000|2022-03-24 09:54:00|2381.21|2381.21|2381.14|2381.14|2381.21|2381.21|2381.14|2381.14|0
1648115660000|2022-03-24 09:54:20|2381.02|2381.02|2381.02|2381.02|2381.02|2381.02|2381.02|2381.02|0
1648115670000|2022-03-24 09:54:30|2380.95|2380.95|2380.95|2380.95|2380.95|2380.95|2380.95|2380.95|0
1648115690000|2022-03-24 09:54:50|2381.42|2381.42|2381.42|2381.42|2381.42|2381.42|2381.42|2381.42|0
1648115720000|2022-03-24 09:55:20|2381.5|2381.5|2381.5|2381.5|2381.5|2381.5|2381.5|2381.5|0
1648115730000|2022-03-24 09:55:30|2381.57|2381.57|2382.04|2382.04|2382.04|2382.04|2381.57|2381.57|0
1648115740000|2022-03-24 09:55:40|2381.98|2381.98|2381.98|2381.98|2381.98|2381.98|2381.98|2381.98|0
1648115750000|2022-03-24 09:55:50|2381.92|2381.92|2381.92|2381.92|2381.92|2381.92|2381.92|2381.92|0
1648115770000|2022-03-24 09:56:10|2382.05|2382.05|2382.05|2382.05|2382.05|2382.05|2382.05|2382.05|0
1648115780000|2022-03-24 09:56:20|2381.79|2381.79|2381.26|2381.26|2381.92|2381.92|2381.26|2381.26|0
1648115790000|2022-03-24 09:56:30|2380.94|2380.94|2381.06|2381.06|2381.06|2381.06|2380.94|2380.94|0
1648115800000|2022-03-24 09:56:40|2381.22|2381.22|2381.14|2381.14|2381.22|2381.22|2381.14|2381.14|0
1648115820000|2022-03-24 09:57:00|2381.26|2381.26|2381.49|2381.49|2381.49|2381.49|2381.26|2381.26|0
1648115870000|2022-03-24 09:57:50|2381.25|2381.25|2381.25|2381.25|2381.25|2381.25|2381.25|2381.25|0
1648115880000|2022-03-24 09:58:00|2381.31|2381.31|2381.31|2381.31|2381.31|2381.31|2381.31|2381.31|0
1648115910000|2022-03-24 09:58:30|2380.96|2380.96|2380.33|2380.33|2380.96|2380.96|2380.33|2380.33|0
1648115920000|2022-03-24 09:58:40|2380.4|2380.4|2380.32|2380.32|2380.4|2380.4|2380.32|2380.32|0
1648115970000|2022-03-24 09:59:30|2380.8|2380.8|2380.8|2380.8|2380.8|2380.8|2380.8|2380.8|0
1648115980000|2022-03-24 09:59:40|2380.94|2380.94|2380.87|2380.87|2380.94|2380.94|2380.8|2380.8|0
1648115990000|2022-03-24 09:59:50|2380.91|2380.91|2381.23|2381.23|2381.23|2381.23|2380.91|2380.91|0
1648116000000|2022-03-24 10:00:00|2381.16|2381.16|2381.16|2381.16|2381.16|2381.16|2381.16|2381.16|0
1648116010000|2022-03-24 10:00:10|2381.32|2381.32|2380.35|2380.35|2381.48|2381.48|2380.27|2380.27|0
1648116020000|2022-03-24 10:00:20|2380.27|2380.27|2377.96|2377.96|2380.27|2380.27|2377.96|2377.96|0
1648116030000|2022-03-24 10:00:30|2378.11|2378.11|2377.95|2377.95|2378.17|2378.17|2377.95|2377.95|0
1648116040000|2022-03-24 10:00:40|2378.07|2378.07|2378.47|2378.47|2378.47|2378.47|2378.07|2378.07|0
1648116050000|2022-03-24 10:00:50|2378.43|2378.43|2378.46|2378.46|2378.46|2378.46|2378.43|2378.43|0
1648116060000|2022-03-24 10:01:00|2378.43|2378.43|2378.59|2378.59|2378.59|2378.59|2378.43|2378.43|0
1648116070000|2022-03-24 10:01:10|2378.91|2378.91|2378.91|2378.91|2378.91|2378.91|2378.91|2378.91|0
1648116080000|2022-03-24 10:01:20|2379.06|2379.06|2379.06|2379.06|2379.06|2379.06|2379.06|2379.06|0
1648116090000|2022-03-24 10:01:30|2379.11|2379.11|2379.11|2379.11|2379.11|2379.11|2379.11|2379.11|0
1648116100000|2022-03-24 10:01:40|2378.96|2378.96|2378.96|2378.96|2378.96|2378.96|2378.96|2378.96|0
1648116120000|2022-03-24 10:02:00|2378.8|2378.8|2378.16|2378.16|2378.8|2378.8|2378.16|2378.16|0
1648116130000|2022-03-24 10:02:10|2378.23|2378.23|2378.31|2378.31|2378.31|2378.31|2378.23|2378.23|0
1648116150000|2022-03-24 10:02:30|2378.03|2378.03|2377.79|2377.79|2378.17|2378.17|2377.64|2377.64|0
1648116160000|2022-03-24 10:02:40|2377.95|2377.95|2377.95|2377.95|2377.95|2377.95|2377.95|2377.95|0
1648116170000|2022-03-24 10:02:50|2377.79|2377.79|2377.79|2377.79|2377.79|2377.79|2377.79|2377.79|0
1648116180000|2022-03-24 10:03:00|2377.91|2377.91|2377.78|2377.78|2377.91|2377.91|2377.78|2377.78|0
1648116210000|2022-03-24 10:03:30|2377.6|2377.6|2377.37|2377.37|2377.6|2377.6|2377.37|2377.37|0
1648116220000|2022-03-24 10:03:40|2377.03|2377.03|2376.74|2376.74|2377.03|2377.03|2376.74|2376.74|0
1648116230000|2022-03-24 10:03:50|2376.61|2376.61|2376.28|2376.28|2376.61|2376.61|2376.23|2376.23|0
1648116240000|2022-03-24 10:04:00|2376.25|2376.25|2375.73|2375.73|2376.25|2376.25|2375.73|2375.73|0
1648116250000|2022-03-24 10:04:10|2376.05|2376.05|2375.43|2375.43|2376.05|2376.05|2375.36|2375.36|0
1648116260000|2022-03-24 10:04:20|2375.56|2375.56|2375.42|2375.42|2375.56|2375.56|2375.42|2375.42|0
1648116270000|2022-03-24 10:04:30|2375.34|2375.34|2375.34|2375.34|2375.34|2375.34|2375.34|2375.34|0
1648116280000|2022-03-24 10:04:40|2375.13|2375.13|2374.94|2374.94|2375.13|2375.13|2374.94|2374.94|0
1648116300000|2022-03-24 10:05:00|2374.72|2374.72|2375.61|2375.61|2375.63|2375.63|2374.72|2374.72|0
1648116310000|2022-03-24 10:05:10|2375.93|2375.93|2375.87|2375.87|2375.93|2375.93|2375.71|2375.71|0
1648116330000|2022-03-24 10:05:30|2375.79|2375.79|2376.14|2376.14|2376.14|2376.14|2375.79|2375.79|0
1648116350000|2022-03-24 10:05:50|2376.4|2376.4|2376.63|2376.63|2376.63|2376.63|2376.4|2376.4|0
1648116360000|2022-03-24 10:06:00|2376.71|2376.71|2376.63|2376.63|2376.78|2376.78|2376.58|2376.58|0
1648116370000|2022-03-24 10:06:10|2376.7|2376.7|2376.63|2376.63|2376.7|2376.7|2376.63|2376.63|0
1648116390000|2022-03-24 10:06:30|2376.79|2376.79|2376.72|2376.72|2376.95|2376.95|2376.72|2376.72|0
1648116400000|2022-03-24 10:06:40|2377.35|2377.35|2377.51|2377.51|2377.51|2377.51|2377.35|2377.35|0
1648116410000|2022-03-24 10:06:50|2377.47|2377.47|2377.31|2377.31|2377.47|2377.47|2377.31|2377.31|0
1648116420000|2022-03-24 10:07:00|2377.28|2377.28|2377.24|2377.24|2377.28|2377.28|2377.24|2377.24|0
1648116430000|2022-03-24 10:07:10|2377.11|2377.11|2377.31|2377.31|2377.31|2377.31|2377.11|2377.11|0
1648116450000|2022-03-24 10:07:30|2377.24|2377.24|2377.24|2377.24|2377.24|2377.24|2377.24|2377.24|0
1648116460000|2022-03-24 10:07:40|2377.11|2377.11|2377.11|2377.11|2377.11|2377.11|2377.11|2377.11|0
1648116480000|2022-03-24 10:08:00|2377.59|2377.59|2377.59|2377.59|2377.59|2377.59|2377.59|2377.59|0
1648116490000|2022-03-24 10:08:10|2377.74|2377.74|2377.27|2377.27|2377.74|2377.74|2377.27|2377.27|0
1648116510000|2022-03-24 10:08:30|2377.09|2377.09|2377.32|2377.32|2377.52|2377.52|2377.09|2377.09|0
1648116530000|2022-03-24 10:08:50|2377.4|2377.4|2377.4|2377.4|2377.4|2377.4|2377.4|2377.4|0
1648116540000|2022-03-24 10:09:00|2377.16|2377.16|2377.29|2377.29|2377.29|2377.29|2377.16|2377.16|0
1648116550000|2022-03-24 10:09:10|2377.76|2377.76|2377.76|2377.76|2377.76|2377.76|2377.76|2377.76|0
1648116560000|2022-03-24 10:09:20|2377.68|2377.68|2377.72|2377.72|2377.76|2377.76|2377.68|2377.68|0
1648116570000|2022-03-24 10:09:30|2377.8|2377.8|2376.31|2376.31|2377.8|2377.8|2376.31|2376.31|0
1648116590000|2022-03-24 10:09:50|2376.15|2376.15|2376.15|2376.15|2376.15|2376.15|2376.15|2376.15|0
1648116600000|2022-03-24 10:10:00|2376.03|2376.03|2375.98|2375.98|2376.03|2376.03|2375.98|2375.98|0
1648116630000|2022-03-24 10:10:30|2375.86|2375.86|2375.86|2375.86|2375.86|2375.86|2375.86|2375.86|0
1648116640000|2022-03-24 10:10:40|2375.56|2375.56|2375.37|2375.37|2375.56|2375.56|2375.31|2375.31|0
1648116650000|2022-03-24 10:10:50|2375.3|2375.3|2374.7|2374.7|2375.3|2375.3|2374.7|2374.7|0
1648116660000|2022-03-24 10:11:00|2374.62|2374.62|2374.41|2374.41|2374.62|2374.62|2374.33|2374.33|0
1648116670000|2022-03-24 10:11:10|2374.15|2374.15|2373.75|2373.75|2374.15|2374.15|2373.75|2373.75|0
1648116680000|2022-03-24 10:11:20|2373.63|2373.63|2373.4|2373.4|2373.63|2373.63|2373.4|2373.4|0
1648116690000|2022-03-24 10:11:30|2373.36|2373.36|2373.36|2373.36|2373.36|2373.36|2373.36|2373.36|0
1648116710000|2022-03-24 10:11:50|2373.3|2373.3|2373.3|2373.3|2373.3|2373.3|2373.3|2373.3|0
1648116720000|2022-03-24 10:12:00|2373.26|2373.26|2372.82|2372.82|2373.26|2373.26|2372.82|2372.82|0
1648116730000|2022-03-24 10:12:10|2372.89|2372.89|2372.82|2372.82|2372.89|2372.89|2372.82|2372.82|0
1648116740000|2022-03-24 10:12:20|2372.77|2372.77|2372.77|2372.77|2372.77|2372.77|2372.77|2372.77|0
1648116750000|2022-03-24 10:12:30|2372.7|2372.7|2372.06|2372.06|2372.7|2372.7|2372.06|2372.06|0
1648116760000|2022-03-24 10:12:40|2371.99|2371.99|2371.95|2371.95|2372.3|2372.3|2371.95|2371.95|0
1648116770000|2022-03-24 10:12:50|2371.87|2371.87|2371.14|2371.14|2371.87|2371.87|2371.14|2371.14|0
1648116780000|2022-03-24 10:13:00|2370.84|2370.84|2370.87|2370.87|2371|2371|2370.84|2370.84|0
1648116790000|2022-03-24 10:13:10|2371.03|2371.03|2370.9|2370.9|2371.03|2371.03|2370.9|2370.9|0
1648116800000|2022-03-24 10:13:20|2371.38|2371.38|2371.46|2371.46|2371.46|2371.46|2371.38|2371.38|0
1648116810000|2022-03-24 10:13:30|2371.54|2371.54|2371.54|2371.54|2371.54|2371.54|2371.54|2371.54|0
1648116830000|2022-03-24 10:13:50|2371.38|2371.38|2371.31|2371.31|2371.38|2371.38|2371.31|2371.31|0
1648116840000|2022-03-24 10:14:00|2371.07|2371.07|2371.08|2371.08|2371.31|2371.31|2371.07|2371.07|0
1648116850000|2022-03-24 10:14:10|2371.01|2371.01|2370.6|2370.6|2371.01|2371.01|2370.6|2370.6|0
1648116860000|2022-03-24 10:14:20|2370.49|2370.49|2370.36|2370.36|2370.49|2370.49|2370.36|2370.36|0
1648116870000|2022-03-24 10:14:30|2370.28|2370.28|2370.24|2370.24|2370.28|2370.28|2370.24|2370.24|0
1648116900000|2022-03-24 10:15:00|2370.1|2370.1|2370.1|2370.1|2370.1|2370.1|2370.03|2370.03|0
1648116910000|2022-03-24 10:15:10|2370.18|2370.18|2370.18|2370.18|2370.18|2370.18|2370.18|2370.18|0
1648116920000|2022-03-24 10:15:20|2370.31|2370.31|2370.31|2370.31|2370.31|2370.31|2370.31|2370.31|0
1648116930000|2022-03-24 10:15:30|2370.18|2370.18|2370.18|2370.18|2370.18|2370.18|2370.18|2370.18|0
1648116940000|2022-03-24 10:15:40|2370.25|2370.25|2370.14|2370.14|2370.25|2370.25|2370.14|2370.14|0
1648116950000|2022-03-24 10:15:50|2370.06|2370.06|2370.05|2370.05|2370.12|2370.12|2370.05|2370.05|0
1648116960000|2022-03-24 10:16:00|2370.12|2370.12|2371.01|2371.01|2371.01|2371.01|2370.12|2370.12|0
1648116990000|2022-03-24 10:16:30|2370.86|2370.86|2370.86|2370.86|2370.86|2370.86|2370.86|2370.86|0
1648117000000|2022-03-24 10:16:40|2370.58|2370.58|2369.56|2369.56|2370.67|2370.67|2369.56|2369.56|0
1648117010000|2022-03-24 10:16:50|2369.5|2369.5|2368.88|2368.88|2369.5|2369.5|2368.85|2368.85|0
1648117040000|2022-03-24 10:17:20|2369.19|2369.19|2369.19|2369.19|2369.19|2369.19|2369.19|2369.19|0
1648117070000|2022-03-24 10:17:50|2369.26|2369.26|2369.66|2369.66|2369.66|2369.66|2369.26|2369.26|0
1648117080000|2022-03-24 10:18:00|2369.53|2369.53|2369.66|2369.66|2369.66|2369.66|2369.53|2369.53|0
1648117100000|2022-03-24 10:18:20|2369.94|2369.94|2369.78|2369.78|2369.94|2369.94|2369.78|2369.78|0
1648117120000|2022-03-24 10:18:40|2369.62|2369.62|2369.62|2369.62|2369.62|2369.62|2369.62|2369.62|0
1648117140000|2022-03-24 10:19:00|2369.49|2369.49|2369.42|2369.42|2369.49|2369.49|2369.42|2369.42|0
1648117150000|2022-03-24 10:19:10|2369.21|2369.21|2369.26|2369.26|2369.47|2369.47|2369.21|2369.21|0
1648117200000|2022-03-24 10:20:00|2369.4|2369.4|2369.4|2369.4|2369.4|2369.4|2369.4|2369.4|0
1648117210000|2022-03-24 10:20:10|2369.66|2369.66|2369.98|2369.98|2369.98|2369.98|2369.66|2369.66|0
1648117230000|2022-03-24 10:20:30|2370.05|2370.05|2369.98|2369.98|2370.05|2370.05|2369.98|2369.98|0
1648117240000|2022-03-24 10:20:40|2369.85|2369.85|2369.71|2369.71|2369.85|2369.85|2369.71|2369.71|0
1648117250000|2022-03-24 10:20:50|2369.64|2369.64|2369.64|2369.64|2369.64|2369.64|2369.64|2369.64|0
1648117260000|2022-03-24 10:21:00|2369.9|2369.9|2370.1|2370.1|2370.1|2370.1|2369.9|2369.9|0
1648117270000|2022-03-24 10:21:10|2370.18|2370.18|2370.18|2370.18|2370.18|2370.18|2370.18|2370.18|0
1648117280000|2022-03-24 10:21:20|2370.32|2370.32|2370.25|2370.25|2370.32|2370.32|2370.11|2370.11|0
1648117290000|2022-03-24 10:21:30|2370.13|2370.13|2370.06|2370.06|2370.13|2370.13|2370.06|2370.06|0
1648117300000|2022-03-24 10:21:40|2369.57|2369.57|2368.9|2368.9|2369.57|2369.57|2368.9|2368.9|0
1648117310000|2022-03-24 10:21:50|2368.83|2368.83|2368.55|2368.55|2368.83|2368.83|2368.55|2368.55|0
1648117320000|2022-03-24 10:22:00|2368.49|2368.49|2367.68|2367.68|2368.49|2368.49|2367.44|2367.44|0
1648117330000|2022-03-24 10:22:10|2367.62|2367.62|2367.79|2367.79|2367.86|2367.86|2367.62|2367.62|0
1648117340000|2022-03-24 10:22:20|2367.95|2367.95|2367.95|2367.95|2367.95|2367.95|2367.95|2367.95|0
1648117350000|2022-03-24 10:22:30|2367.76|2367.76|2367.76|2367.76|2367.76|2367.76|2367.76|2367.76|0
1648117360000|2022-03-24 10:22:40|2367.99|2367.99|2368.04|2368.04|2368.11|2368.11|2367.99|2367.99|0
1648117370000|2022-03-24 10:22:50|2368.07|2368.07|2368.07|2368.07|2368.15|2368.15|2368.07|2368.07|0
1648117380000|2022-03-24 10:23:00|2368.13|2368.13|2368.02|2368.02|2368.13|2368.13|2368.02|2368.02|0
1648117390000|2022-03-24 10:23:10|2368.16|2368.16|2368.8|2368.8|2368.8|2368.8|2368.16|2368.16|0
1648117400000|2022-03-24 10:23:20|2368.67|2368.67|2368.55|2368.55|2368.73|2368.73|2368.55|2368.55|0
1648117410000|2022-03-24 10:23:30|2368.67|2368.67|2368.67|2368.67|2368.67|2368.67|2368.67|2368.67|0
1648117420000|2022-03-24 10:23:40|2368.54|2368.54|2368.54|2368.54|2368.54|2368.54|2368.54|2368.54|0
1648117430000|2022-03-24 10:23:50|2368.42|2368.42|2368.46|2368.46|2368.48|2368.48|2368.42|2368.42|0
1648117440000|2022-03-24 10:24:00|2368.4|2368.4|2368.46|2368.46|2368.46|2368.46|2368.4|2368.4|0
1648117450000|2022-03-24 10:24:10|2368.78|2368.78|2368.78|2368.78|2368.78|2368.78|2368.78|2368.78|0
1648117470000|2022-03-24 10:24:30|2368.46|2368.46|2367.76|2367.76|2368.46|2368.46|2367.76|2367.76|0
1648117490000|2022-03-24 10:24:50|2367.6|2367.6|2367.75|2367.75|2367.75|2367.75|2367.6|2367.6|0
1648117500000|2022-03-24 10:25:00|2367.82|2367.82|2367.82|2367.82|2367.82|2367.82|2367.82|2367.82|0
1648117520000|2022-03-24 10:25:20|2367.89|2367.89|2367.89|2367.89|2367.89|2367.89|2367.89|2367.89|0
1648117530000|2022-03-24 10:25:30|2367.64|2367.64|2367.92|2367.92|2367.92|2367.92|2367.64|2367.64|0
1648117550000|2022-03-24 10:25:50|2367.79|2367.79|2367.79|2367.79|2367.79|2367.79|2367.79|2367.79|0
1648117560000|2022-03-24 10:26:00|2367.91|2367.91|2367.91|2367.91|2367.91|2367.91|2367.91|2367.91|0
1648117630000|2022-03-24 10:27:10|2367.65|2367.65|2367.88|2367.88|2368|2368|2367.41|2367.41|0
1648117640000|2022-03-24 10:27:20|2367.73|2367.73|2367.25|2367.25|2367.73|2367.73|2367.25|2367.25|0
1648117650000|2022-03-24 10:27:30|2367.12|2367.12|2366.19|2366.19|2367.12|2367.12|2366.19|2366.19|0
1648117660000|2022-03-24 10:27:40|2366.04|2366.04|2365.26|2365.26|2366.11|2366.11|2365.1|2365.1|0
1648117670000|2022-03-24 10:27:50|2365.1|2365.1|2364.7|2364.7|2365.1|2365.1|2364.7|2364.7|0
1648117680000|2022-03-24 10:28:00|2364.64|2364.64|2363.87|2363.87|2364.64|2364.64|2363.87|2363.87|0
1648117690000|2022-03-24 10:28:10|2363.95|2363.95|2363.79|2363.79|2363.95|2363.95|2363.79|2363.79|0
1648117710000|2022-03-24 10:28:30|2363.47|2363.47|2363.34|2363.34|2363.47|2363.47|2363.34|2363.34|0
1648117730000|2022-03-24 10:28:50|2363.2|2363.2|2363.07|2363.07|2363.2|2363.2|2363.07|2363.07|0
1648117740000|2022-03-24 10:29:00|2363.21|2363.21|2363.35|2363.35|2363.35|2363.35|2363.21|2363.21|0
1648117750000|2022-03-24 10:29:10|2363.21|2363.21|2362.82|2362.82|2363.21|2363.21|2362.82|2362.82|0
1648117760000|2022-03-24 10:29:20|2362.46|2362.46|2362.46|2362.46|2362.46|2362.46|2362.46|2362.46|0
1648117770000|2022-03-24 10:29:30|2362.58|2362.58|2362.24|2362.24|2362.58|2362.58|2362.24|2362.24|0
1648117780000|2022-03-24 10:29:40|2361.93|2361.93|2362.4|2362.4|2362.4|2362.4|2361.93|2361.93|0
1648117790000|2022-03-24 10:29:50|2362.22|2362.22|2362.22|2362.22|2362.22|2362.22|2362.22|2362.22|0
1648117800000|2022-03-24 10:30:00|2362.1|2362.1|2362.1|2362.1|2362.1|2362.1|2362.1|2362.1|0
1648117810000|2022-03-24 10:30:10|2362.06|2362.06|2362.06|2362.06|2362.06|2362.06|2362.06|2362.06|0
1648117820000|2022-03-24 10:30:20|2361.8|2361.8|2361.63|2361.63|2361.8|2361.8|2361.63|2361.63|0
1648117830000|2022-03-24 10:30:30|2361.5|2361.5|2361.5|2361.5|2361.5|2361.5|2361.5|2361.5|0
1648117840000|2022-03-24 10:30:40|2361.27|2361.27|2361.13|2361.13|2361.27|2361.27|2361.13|2361.13|0
1648117850000|2022-03-24 10:30:50|2361.01|2361.01|2360.6|2360.6|2361.01|2361.01|2360.6|2360.6|0
1648117860000|2022-03-24 10:31:00|2360.44|2360.44|2360.27|2360.27|2360.6|2360.6|2360.27|2360.27|0
1648117870000|2022-03-24 10:31:10|2360.21|2360.21|2360.28|2360.28|2360.28|2360.28|2360.21|2360.21|0
1648117880000|2022-03-24 10:31:20|2360.41|2360.41|2360.15|2360.15|2360.41|2360.41|2360.15|2360.15|0
1648117890000|2022-03-24 10:31:30|2360.04|2360.04|2359.88|2359.88|2360.04|2360.04|2359.88|2359.88|0
1648117900000|2022-03-24 10:31:40|2359.82|2359.82|2358.29|2358.29|2359.82|2359.82|2358.29|2358.29|0
1648117910000|2022-03-24 10:31:50|2358.14|2358.14|2358.5|2358.5|2358.5|2358.5|2358.14|2358.14|0
1648117920000|2022-03-24 10:32:00|2358.57|2358.57|2358.37|2358.37|2358.57|2358.57|2358.37|2358.37|0
1648117930000|2022-03-24 10:32:10|2358.69|2358.69|2358.77|2358.77|2358.77|2358.77|2358.69|2358.69|0
1648117940000|2022-03-24 10:32:20|2359.09|2359.09|2359.02|2359.02|2359.09|2359.09|2358.96|2358.96|0
1648117950000|2022-03-24 10:32:30|2359.34|2359.34|2359.34|2359.34|2359.34|2359.34|2359.34|2359.34|0
1648117960000|2022-03-24 10:32:40|2359.26|2359.26|2359.26|2359.26|2359.32|2359.32|2359.26|2359.26|0
1648117980000|2022-03-24 10:33:00|2359.38|2359.38|2359.46|2359.46|2359.58|2359.58|2359.38|2359.38|0
1648117990000|2022-03-24 10:33:10|2359.52|2359.52|2359.33|2359.33|2359.52|2359.52|2359.26|2359.26|0
1648118010000|2022-03-24 10:33:30|2359.46|2359.46|2360.09|2360.09|2360.09|2360.09|2359.46|2359.46|0
1648118020000|2022-03-24 10:33:40|2359.86|2359.86|2359.72|2359.72|2359.86|2359.86|2359.72|2359.72|0
1648118040000|2022-03-24 10:34:00|2359.65|2359.65|2359.65|2359.65|2359.65|2359.65|2359.65|2359.65|0
1648118050000|2022-03-24 10:34:10|2359.52|2359.52|2359.61|2359.61|2359.68|2359.68|2359.52|2359.52|0
1648118070000|2022-03-24 10:34:30|2359.72|2359.72|2359.72|2359.72|2359.72|2359.72|2359.72|2359.72|0
1648118080000|2022-03-24 10:34:40|2359.49|2359.49|2359.67|2359.67|2359.67|2359.67|2359.49|2359.49|0
1648118090000|2022-03-24 10:34:50|2359.93|2359.93|2359.93|2359.93|2359.93|2359.93|2359.93|2359.93|0
1648118100000|2022-03-24 10:35:00|2359.81|2359.81|2360.72|2360.72|2360.72|2360.72|2359.81|2359.81|0
1648118110000|2022-03-24 10:35:10|2360.84|2360.84|2360.61|2360.61|2360.84|2360.84|2360.61|2360.61|0
1648118120000|2022-03-24 10:35:20|2360.53|2360.53|2360.53|2360.53|2360.53|2360.53|2360.22|2360.22|0
1648118130000|2022-03-24 10:35:30|2360.61|2360.61|2360.34|2360.34|2360.61|2360.61|2360.34|2360.34|0
1648118140000|2022-03-24 10:35:40|2360.27|2360.27|2359.79|2359.79|2360.27|2360.27|2359.79|2359.79|0
1648118150000|2022-03-24 10:35:50|2359.9|2359.9|2359.9|2359.9|2359.9|2359.9|2359.9|2359.9|0
1648118160000|2022-03-24 10:36:00|2359.59|2359.59|2359.46|2359.46|2359.59|2359.59|2359.46|2359.46|0
1648118170000|2022-03-24 10:36:10|2359.38|2359.38|2359.37|2359.37|2359.61|2359.61|2359.37|2359.37|0
1648118180000|2022-03-24 10:36:20|2359.25|2359.25|2359.25|2359.25|2359.25|2359.25|2359.25|2359.25|0
1648118190000|2022-03-24 10:36:30|2359.37|2359.37|2359.56|2359.56|2359.56|2359.56|2359.37|2359.37|0
1648118200000|2022-03-24 10:36:40|2359.44|2359.44|2359.32|2359.32|2359.44|2359.44|2359.32|2359.32|0
1648118210000|2022-03-24 10:36:50|2359.2|2359.2|2359.2|2359.2|2359.2|2359.2|2359.2|2359.2|0
1648118220000|2022-03-24 10:37:00|2359.05|2359.05|2359.01|2359.01|2359.28|2359.28|2358.96|2358.96|0
1648118230000|2022-03-24 10:37:10|2359.13|2359.13|2358.75|2358.75|2359.13|2359.13|2358.75|2358.75|0
1648118240000|2022-03-24 10:37:20|2358.52|2358.52|2358.87|2358.87|2358.98|2358.98|2358.52|2358.52|0
1648118250000|2022-03-24 10:37:30|2358.75|2358.75|2358.75|2358.75|2358.75|2358.75|2358.75|2358.75|0
1648118260000|2022-03-24 10:37:40|2358.82|2358.82|2358.93|2358.93|2359.18|2359.18|2358.82|2358.82|0
1648118270000|2022-03-24 10:37:50|2359.04|2359.04|2359.04|2359.04|2359.04|2359.04|2359.04|2359.04|0
1648118290000|2022-03-24 10:38:10|2358.81|2358.81|2358.65|2358.65|2358.97|2358.97|2358.65|2358.65|0
1648118300000|2022-03-24 10:38:20|2358.49|2358.49|2358.49|2358.49|2358.49|2358.49|2358.49|2358.49|0
1648118310000|2022-03-24 10:38:30|2358.75|2358.75|2358.75|2358.75|2358.75|2358.75|2358.75|2358.75|0
1648118320000|2022-03-24 10:38:40|2358.88|2358.88|2358.68|2358.68|2358.88|2358.88|2358.68|2358.68|0
1648118330000|2022-03-24 10:38:50|2358.55|2358.55|2358.35|2358.35|2358.55|2358.55|2357.91|2357.91|0
1648118350000|2022-03-24 10:39:10|2358.22|2358.22|2357.99|2357.99|2358.22|2358.22|2357.99|2357.99|0
1648118360000|2022-03-24 10:39:20|2357.67|2357.67|2357.32|2357.32|2357.67|2357.67|2357.32|2357.32|0
1648118380000|2022-03-24 10:39:40|2357.26|2357.26|2356.83|2356.83|2357.26|2357.26|2356.83|2356.83|0
1648118390000|2022-03-24 10:39:50|2356.7|2356.7|2356.39|2356.39|2356.7|2356.7|2356.39|2356.39|0
1648118430000|2022-03-24 10:40:30|2356.55|2356.55|2356.51|2356.51|2356.55|2356.55|2356.51|2356.51|0
1648118440000|2022-03-24 10:40:40|2356.44|2356.44|2356.44|2356.44|2356.44|2356.44|2356.44|2356.44|0
1648118450000|2022-03-24 10:40:50|2356.6|2356.6|2356.48|2356.48|2356.6|2356.6|2356.48|2356.48|0
1648118470000|2022-03-24 10:41:10|2356.64|2356.64|2356.57|2356.57|2356.64|2356.64|2356.57|2356.57|0
1648118480000|2022-03-24 10:41:20|2356.09|2356.09|2356.09|2356.09|2356.09|2356.09|2356.09|2356.09|0
1648118490000|2022-03-24 10:41:30|2356.24|2356.24|2356.24|2356.24|2356.24|2356.24|2356.24|2356.24|0
1648118500000|2022-03-24 10:41:40|2356.36|2356.36|2356.62|2356.62|2356.62|2356.62|2356.36|2356.36|0
1648118510000|2022-03-24 10:41:50|2356.55|2356.55|2356.55|2356.55|2356.55|2356.55|2356.55|2356.55|0
1648118520000|2022-03-24 10:42:00|2356.39|2356.39|2355.93|2355.93|2356.39|2356.39|2355.93|2355.93|0
1648118530000|2022-03-24 10:42:10|2355.8|2355.8|2355.8|2355.8|2355.8|2355.8|2355.8|2355.8|0
1648118550000|2022-03-24 10:42:30|2356.32|2356.32|2356.32|2356.32|2356.32|2356.32|2356.32|2356.32|0
1648118560000|2022-03-24 10:42:40|2356.2|2356.2|2356.16|2356.16|2356.2|2356.2|2356.16|2356.16|0
1648118570000|2022-03-24 10:42:50|2356.29|2356.29|2356.16|2356.16|2356.29|2356.29|2356.16|2356.16|0
1648118580000|2022-03-24 10:43:00|2356.29|2356.29|2356.55|2356.55|2356.55|2356.55|2356.29|2356.29|0
1648118590000|2022-03-24 10:43:10|2356.71|2356.71|2356.71|2356.71|2356.71|2356.71|2356.71|2356.71|0
1648118600000|2022-03-24 10:43:20|2356.55|2356.55|2356.2|2356.2|2356.55|2356.55|2356.2|2356.2|0
1648118610000|2022-03-24 10:43:30|2356.13|2356.13|2355.66|2355.66|2356.13|2356.13|2355.66|2355.66|0
1648118620000|2022-03-24 10:43:40|2355.92|2355.92|2355.79|2355.79|2355.92|2355.92|2355.79|2355.79|0
1648118630000|2022-03-24 10:43:50|2355.75|2355.75|2355.75|2355.75|2355.75|2355.75|2355.75|2355.75|0
1648118640000|2022-03-24 10:44:00|2355.71|2355.71|2355.68|2355.68|2355.71|2355.71|2355.68|2355.68|0
1648118660000|2022-03-24 10:44:20|2355.84|2355.84|2355.86|2355.86|2356|2356|2355.84|2355.84|0
1648118690000|2022-03-24 10:44:50|2355.92|2355.92|2356.03|2356.03|2356.03|2356.03|2355.92|2355.92|0
1648118700000|2022-03-24 10:45:00|2356.19|2356.19|2356.08|2356.08|2356.19|2356.19|2356.08|2356.08|0
1648118710000|2022-03-24 10:45:10|2356.11|2356.11|2355.99|2355.99|2356.3|2356.3|2355.99|2355.99|0
1648118730000|2022-03-24 10:45:30|2356.03|2356.03|2356.03|2356.03|2356.03|2356.03|2356.03|2356.03|0
1648118740000|2022-03-24 10:45:40|2356.18|2356.18|2356.34|2356.34|2356.34|2356.34|2356.18|2356.18|0
1648118750000|2022-03-24 10:45:50|2356.5|2356.5|2356.5|2356.5|2356.5|2356.5|2356.5|2356.5|0
1648118770000|2022-03-24 10:46:10|2356.76|2356.76|2356.7|2356.7|2356.83|2356.83|2356.7|2356.7|0
1648118780000|2022-03-24 10:46:20|2356.83|2356.83|2356.93|2356.93|2357|2357|2356.83|2356.83|0
1648118790000|2022-03-24 10:46:30|2357.18|2357.18|2357.26|2357.26|2357.26|2357.26|2357.18|2357.18|0
1648118800000|2022-03-24 10:46:40|2357.42|2357.42|2357.23|2357.23|2357.42|2357.42|2357.23|2357.23|0
1648118810000|2022-03-24 10:46:50|2357.11|2357.11|2357.19|2357.19|2357.19|2357.19|2357.11|2357.11|0
1648118820000|2022-03-24 10:47:00|2357.4|2357.4|2357.32|2357.32|2357.4|2357.4|2357.32|2357.32|0
1648118830000|2022-03-24 10:47:10|2357.4|2357.4|2357.51|2357.51|2357.51|2357.51|2357.4|2357.4|0
1648118840000|2022-03-24 10:47:20|2357.57|2357.57|2357.7|2357.7|2357.7|2357.7|2357.57|2357.57|0
1648118850000|2022-03-24 10:47:30|2357.57|2357.57|2357.57|2357.57|2357.57|2357.57|2357.57|2357.57|0
1648118860000|2022-03-24 10:47:40|2357.45|2357.45|2357.32|2357.32|2357.45|2357.45|2357.32|2357.32|0
1648118880000|2022-03-24 10:48:00|2357.17|2357.17|2357.17|2357.17|2357.17|2357.17|2357.17|2357.17|0
1648118900000|2022-03-24 10:48:20|2357.25|2357.25|2357.32|2357.32|2357.32|2357.32|2357.25|2357.25|0
1648118910000|2022-03-24 10:48:30|2357.43|2357.43|2356.86|2356.86|2357.43|2357.43|2356.86|2356.86|0
1648118920000|2022-03-24 10:48:40|2356.7|2356.7|2356.7|2356.7|2356.7|2356.7|2356.7|2356.7|0
1648118930000|2022-03-24 10:48:50|2356.63|2356.63|2356.63|2356.63|2356.63|2356.63|2356.63|2356.63|0
1648118940000|2022-03-24 10:49:00|2356.47|2356.47|2356.33|2356.33|2356.47|2356.47|2356.33|2356.33|0
1648118950000|2022-03-24 10:49:10|2356.4|2356.4|2356.4|2356.4|2356.4|2356.4|2356.4|2356.4|0
1648118980000|2022-03-24 10:49:40|2356.36|2356.36|2356.36|2356.36|2356.36|2356.36|2356.36|2356.36|0
1648118990000|2022-03-24 10:49:50|2356.43|2356.43|2356.43|2356.43|2356.43|2356.43|2356.43|2356.43|0
1648119010000|2022-03-24 10:50:10|2356.31|2356.31|2356.31|2356.31|2356.31|2356.31|2356.31|2356.31|0
1648119020000|2022-03-24 10:50:20|2356.18|2356.18|2356.29|2356.29|2356.29|2356.29|2356.18|2356.18|0
1648119030000|2022-03-24 10:50:30|2356.13|2356.13|2355.98|2355.98|2356.13|2356.13|2355.98|2355.98|0
1648119040000|2022-03-24 10:50:40|2355.74|2355.74|2354.89|2354.89|2355.74|2355.74|2354.89|2354.89|0
1648119050000|2022-03-24 10:50:50|2354.75|2354.75|2354.75|2354.75|2354.82|2354.82|2354.75|2354.75|0
1648119060000|2022-03-24 10:51:00|2354.62|2354.62|2353.66|2353.66|2354.62|2354.62|2353.66|2353.66|0
1648119070000|2022-03-24 10:51:10|2352.87|2352.87|2352.37|2352.37|2353.03|2353.03|2352.2|2352.2|0
1648119080000|2022-03-24 10:51:20|2352.21|2352.21|2352.21|2352.21|2352.21|2352.21|2352.21|2352.21|0
1648119090000|2022-03-24 10:51:30|2352.53|2352.53|2352.53|2352.53|2352.53|2352.53|2352.53|2352.53|0
1648119100000|2022-03-24 10:51:40|2352.69|2352.69|2352.53|2352.53|2352.85|2352.85|2352.53|2352.53|0
1648119120000|2022-03-24 10:52:00|2352.85|2352.85|2352.85|2352.85|2352.85|2352.85|2352.85|2352.85|0
1648119130000|2022-03-24 10:52:10|2353|2353|2353|2353|2353|2353|2353|2353|0
1648119150000|2022-03-24 10:52:30|2353.08|2353.08|2352.95|2352.95|2353.08|2353.08|2352.95|2352.95|0
1648119160000|2022-03-24 10:52:40|2353.17|2353.17|2353.17|2353.17|2353.17|2353.17|2353.17|2353.17|0
1648119180000|2022-03-24 10:53:00|2353.28|2353.28|2353.13|2353.13|2353.28|2353.28|2353.13|2353.13|0
1648119220000|2022-03-24 10:53:40|2353.52|2353.52|2353.19|2353.19|2353.52|2353.52|2353.13|2353.13|0
1648119240000|2022-03-24 10:54:00|2353.07|2353.07|2353.14|2353.14|2353.43|2353.43|2353.07|2353.07|0
1648119250000|2022-03-24 10:54:10|2353|2353|2353|2353|2353|2353|2353|2353|0
1648119260000|2022-03-24 10:54:20|2353.05|2353.05|2354.17|2354.17|2354.17|2354.17|2353.05|2353.05|0
1648119270000|2022-03-24 10:54:30|2354.03|2354.03|2354.03|2354.03|2354.03|2354.03|2354.03|2354.03|0
1648119280000|2022-03-24 10:54:40|2353.9|2353.9|2353.9|2353.9|2353.9|2353.9|2353.9|2353.9|0
1648119300000|2022-03-24 10:55:00|2353.77|2353.77|2354.03|2354.03|2354.03|2354.03|2353.77|2353.77|0
1648119310000|2022-03-24 10:55:10|2354.51|2354.51|2355.06|2355.06|2355.06|2355.06|2354.51|2354.51|0
1648119320000|2022-03-24 10:55:20|2355.3|2355.3|2355.67|2355.67|2355.67|2355.67|2355.3|2355.3|0
1648119330000|2022-03-24 10:55:30|2355.8|2355.8|2355.42|2355.42|2355.8|2355.8|2355.42|2355.42|0
1648119340000|2022-03-24 10:55:40|2355.36|2355.36|2355.25|2355.25|2355.36|2355.36|2355.25|2355.25|0
1648119370000|2022-03-24 10:56:10|2355.39|2355.39|2355.54|2355.54|2355.54|2355.54|2355.39|2355.39|0
1648119380000|2022-03-24 10:56:20|2355.39|2355.39|2355.31|2355.31|2355.39|2355.39|2355.31|2355.31|0
1648119390000|2022-03-24 10:56:30|2355.63|2355.63|2355.77|2355.77|2355.77|2355.77|2355.63|2355.63|0
1648119400000|2022-03-24 10:56:40|2356.41|2356.41|2356.41|2356.41|2356.41|2356.41|2356.41|2356.41|0
1648119410000|2022-03-24 10:56:50|2356.53|2356.53|2356.53|2356.53|2356.53|2356.53|2356.53|2356.53|0
1648119420000|2022-03-24 10:57:00|2356.66|2356.66|2356.39|2356.39|2356.74|2356.74|2356.39|2356.39|0
1648119430000|2022-03-24 10:57:10|2356.27|2356.27|2356.27|2356.27|2356.27|2356.27|2356.27|2356.27|0
1648119480000|2022-03-24 10:58:00|2357.7|2357.7|2357.86|2357.86|2357.86|2357.86|2357.7|2357.7|0
1648119490000|2022-03-24 10:58:10|2357.98|2357.98|2359.93|2359.93|2359.93|2359.93|2357.66|2357.66|0
1648119500000|2022-03-24 10:58:20|2360.11|2360.11|2360.16|2360.16|2360.16|2360.16|2360.11|2360.11|0
1648119510000|2022-03-24 10:58:30|2360.42|2360.42|2360.3|2360.3|2360.42|2360.42|2360.26|2360.26|0
1648119520000|2022-03-24 10:58:40|2360.46|2360.46|2360.46|2360.46|2360.46|2360.46|2360.46|2360.46|0
1648119530000|2022-03-24 10:58:50|2360.54|2360.54|2359.81|2359.81|2360.54|2360.54|2359.81|2359.81|0
1648119540000|2022-03-24 10:59:00|2359.68|2359.68|2358.01|2358.01|2359.68|2359.68|2358.01|2358.01|0
1648119550000|2022-03-24 10:59:10|2358.12|2358.12|2357.99|2357.99|2358.12|2358.12|2357.99|2357.99|0
1648119560000|2022-03-24 10:59:20|2358.14|2358.14|2358.14|2358.14|2358.14|2358.14|2358.14|2358.14|0
1648119570000|2022-03-24 10:59:30|2358.29|2358.29|2358.37|2358.37|2358.41|2358.41|2358.18|2358.18|0
1648119590000|2022-03-24 10:59:50|2358.44|2358.44|2358.44|2358.44|2358.44|2358.44|2358.44|2358.44|0
1648119600000|2022-03-24 11:00:00|2358.51|2358.51|2358.3|2358.3|2358.62|2358.62|2358.14|2358.14|0
1648119610000|2022-03-24 11:00:10|2358.17|2358.17|2358|2358|2358.17|2358.17|2357.94|2357.94|0
1648119630000|2022-03-24 11:00:30|2357.84|2357.84|2357.84|2357.84|2357.84|2357.84|2357.84|2357.84|0
1648119640000|2022-03-24 11:00:40|2357.68|2357.68|2357.67|2357.67|2357.68|2357.68|2357.52|2357.52|0
1648119650000|2022-03-24 11:00:50|2357.9|2357.9|2357.9|2357.9|2357.9|2357.9|2357.9|2357.9|0
1648119670000|2022-03-24 11:01:10|2358.02|2358.02|2358.6|2358.6|2358.6|2358.6|2358.02|2358.02|0
1648119680000|2022-03-24 11:01:20|2358.47|2358.47|2358.47|2358.47|2358.47|2358.47|2358.47|2358.47|0
1648119690000|2022-03-24 11:01:30|2358.23|2358.23|2358.12|2358.12|2358.23|2358.23|2358.12|2358.12|0
1648119700000|2022-03-24 11:01:40|2357.96|2357.96|2357.96|2357.96|2357.96|2357.96|2357.96|2357.96|0
1648119720000|2022-03-24 11:02:00|2358.03|2358.03|2358.09|2358.09|2358.09|2358.09|2358.03|2358.03|0
1648119730000|2022-03-24 11:02:10|2358.02|2358.02|2358.02|2358.02|2358.02|2358.02|2358.02|2358.02|0
1648119740000|2022-03-24 11:02:20|2357.94|2357.94|2357.94|2357.94|2357.94|2357.94|2357.94|2357.94|0
1648119760000|2022-03-24 11:02:40|2357.87|2357.87|2357.87|2357.87|2357.87|2357.87|2357.87|2357.87|0
1648119770000|2022-03-24 11:02:50|2357.98|2357.98|2357.98|2357.98|2357.98|2357.98|2357.98|2357.98|0
1648119780000|2022-03-24 11:03:00|2357.84|2357.84|2357.84|2357.84|2357.84|2357.84|2357.84|2357.84|0
1648119810000|2022-03-24 11:03:30|2357.58|2357.58|2356.59|2356.59|2357.58|2357.58|2356.59|2356.59|0
1648119820000|2022-03-24 11:03:40|2356.52|2356.52|2356.52|2356.52|2356.52|2356.52|2356.52|2356.52|0
1648119840000|2022-03-24 11:04:00|2356.28|2356.28|2356.28|2356.28|2356.28|2356.28|2356.28|2356.28|0
1648119860000|2022-03-24 11:04:20|2356.35|2356.35|2356.42|2356.42|2356.42|2356.42|2356.35|2356.35|0
1648119880000|2022-03-24 11:04:40|2356.3|2356.3|2355.79|2355.79|2356.3|2356.3|2355.45|2355.45|0
1648119890000|2022-03-24 11:04:50|2355.64|2355.64|2355.75|2355.75|2355.75|2355.75|2355.64|2355.64|0
1648119900000|2022-03-24 11:05:00|2355.68|2355.68|2355.53|2355.53|2355.68|2355.68|2355.53|2355.53|0
1648119930000|2022-03-24 11:05:30|2355.06|2355.06|2355.06|2355.06|2355.06|2355.06|2355.06|2355.06|0
1648119940000|2022-03-24 11:05:40|2354.89|2354.89|2354.6|2354.6|2354.89|2354.89|2354.6|2354.6|0
1648119950000|2022-03-24 11:05:50|2354.74|2354.74|2354.67|2354.67|2354.74|2354.74|2354.67|2354.67|0
1648119960000|2022-03-24 11:06:00|2354.99|2354.99|2354.83|2354.83|2354.99|2354.99|2354.83|2354.83|0
1648119990000|2022-03-24 11:06:30|2355.21|2355.21|2355.21|2355.21|2355.37|2355.37|2355.21|2355.21|0
1648120000000|2022-03-24 11:06:40|2355.34|2355.34|2356.05|2356.05|2356.05|2356.05|2355.34|2355.34|0
1648120010000|2022-03-24 11:06:50|2356.18|2356.18|2356.34|2356.34|2356.34|2356.34|2356.18|2356.18|0
1648120020000|2022-03-24 11:07:00|2356.3|2356.3|2356.3|2356.3|2356.33|2356.33|2356.3|2356.3|0
1648120030000|2022-03-24 11:07:10|2356.33|2356.33|2357.41|2357.41|2357.41|2357.41|2356.33|2356.33|0
1648120070000|2022-03-24 11:07:50|2357.53|2357.53|2357.53|2357.53|2357.53|2357.53|2357.53|2357.53|0
1648120100000|2022-03-24 11:08:20|2357.92|2357.92|2357.85|2357.85|2357.92|2357.92|2357.85|2357.85|0
1648120110000|2022-03-24 11:08:30|2358.55|2358.55|2358.48|2358.48|2358.6|2358.6|2358.48|2358.48|0
1648120120000|2022-03-24 11:08:40|2358.64|2358.64|2359.37|2359.37|2359.37|2359.37|2358.64|2358.64|0
1648120130000|2022-03-24 11:08:50|2359.67|2359.67|2360.34|2360.34|2360.34|2360.34|2359.64|2359.64|0
1648120140000|2022-03-24 11:09:00|2360.46|2360.46|2361.63|2361.63|2361.63|2361.63|2360.46|2360.46|0
1648120150000|2022-03-24 11:09:10|2361.56|2361.56|2362.05|2362.05|2362.37|2362.37|2361.56|2361.56|0
1648120160000|2022-03-24 11:09:20|2362.12|2362.12|2362.24|2362.24|2362.31|2362.31|2362.12|2362.12|0
1648120170000|2022-03-24 11:09:30|2362.32|2362.32|2361.76|2361.76|2362.32|2362.32|2361.76|2361.76|0
1648120180000|2022-03-24 11:09:40|2361.69|2361.69|2361.21|2361.21|2362.01|2362.01|2361.21|2361.21|0
1648120190000|2022-03-24 11:09:50|2360.95|2360.95|2360.95|2360.95|2360.95|2360.95|2360.95|2360.95|0
1648120200000|2022-03-24 11:10:00|2361.02|2361.02|2361.02|2361.02|2361.02|2361.02|2361.02|2361.02|0
1648120210000|2022-03-24 11:10:10|2361.09|2361.09|2361.31|2361.31|2361.31|2361.31|2361.07|2361.07|0
1648120220000|2022-03-24 11:10:20|2361.09|2361.09|2361.15|2361.15|2361.15|2361.15|2361.09|2361.09|0
1648120250000|2022-03-24 11:10:50|2361.04|2361.04|2361.04|2361.04|2361.04|2361.04|2361.04|2361.04|0
1648120260000|2022-03-24 11:11:00|2360.98|2360.98|2360.98|2360.98|2360.98|2360.98|2360.98|2360.98|0
1648120270000|2022-03-24 11:11:10|2361.1|2361.1|2361.44|2361.44|2361.44|2361.44|2361.1|2361.1|0
1648120300000|2022-03-24 11:11:40|2361.37|2361.37|2361.37|2361.37|2361.37|2361.37|2361.37|2361.37|0
1648120310000|2022-03-24 11:11:50|2361.23|2361.23|2361.23|2361.23|2361.23|2361.23|2361.23|2361.23|0
1648120320000|2022-03-24 11:12:00|2361.13|2361.13|2361.13|2361.13|2361.13|2361.13|2361.13|2361.13|0
1648120330000|2022-03-24 11:12:10|2361.02|2361.02|2361.51|2361.51|2361.51|2361.51|2361.02|2361.02|0
1648120350000|2022-03-24 11:12:30|2361.58|2361.58|2361.58|2361.58|2361.58|2361.58|2361.58|2361.58|0
1648120360000|2022-03-24 11:12:40|2361.64|2361.64|2362.39|2362.39|2362.39|2362.39|2361.64|2361.64|0
1648120370000|2022-03-24 11:12:50|2363|2363|2363.4|2363.4|2363.4|2363.4|2363|2363|0
1648120390000|2022-03-24 11:13:10|2363.27|2363.27|2363.27|2363.27|2363.27|2363.27|2363.27|2363.27|0
1648120400000|2022-03-24 11:13:20|2363.59|2363.59|2363.59|2363.59|2363.59|2363.59|2363.59|2363.59|0
1648120440000|2022-03-24 11:14:00|2363.45|2363.45|2363.45|2363.45|2363.45|2363.45|2363.45|2363.45|0
1648120450000|2022-03-24 11:14:10|2363.52|2363.52|2363.52|2363.52|2363.52|2363.52|2363.52|2363.52|0
1648120460000|2022-03-24 11:14:20|2364.48|2364.48|2365.02|2365.02|2365.02|2365.02|2364.48|2364.48|0
1648120490000|2022-03-24 11:14:50|2364.86|2364.86|2364.86|2364.86|2364.86|2364.86|2364.86|2364.86|0
1648120500000|2022-03-24 11:15:00|2364.79|2364.79|2364.72|2364.72|2364.79|2364.79|2364.72|2364.72|0
1648120510000|2022-03-24 11:15:10|2364.78|2364.78|2364.78|2364.78|2364.78|2364.78|2364.78|2364.78|0
1648120550000|2022-03-24 11:15:50|2364.15|2364.15|2363.42|2363.42|2364.4|2364.4|2363.42|2363.42|0
1648120560000|2022-03-24 11:16:00|2363.29|2363.29|2362.65|2362.65|2363.29|2363.29|2362.65|2362.65|0
1648120570000|2022-03-24 11:16:10|2362.81|2362.81|2362.81|2362.81|2362.81|2362.81|2362.81|2362.81|0
1648120600000|2022-03-24 11:16:40|2362.65|2362.65|2362.5|2362.5|2362.65|2362.65|2362.5|2362.5|0
1648120610000|2022-03-24 11:16:50|2362.11|2362.11|2361.98|2361.98|2362.11|2362.11|2361.98|2361.98|0
1648120620000|2022-03-24 11:17:00|2362.05|2362.05|2361.91|2361.91|2362.05|2362.05|2361.91|2361.91|0
1648120650000|2022-03-24 11:17:30|2362.23|2362.23|2362.23|2362.23|2362.23|2362.23|2362.23|2362.23|0
1648120680000|2022-03-24 11:18:00|2362.17|2362.17|2362.17|2362.17|2362.17|2362.17|2362.17|2362.17|0
1648120690000|2022-03-24 11:18:10|2362.05|2362.05|2362|2362|2362.05|2362.05|2362|2362|0
1648120700000|2022-03-24 11:18:20|2361.76|2361.76|2361.76|2361.76|2361.76|2361.76|2361.76|2361.76|0
1648120710000|2022-03-24 11:18:30|2361.92|2361.92|2362.1|2362.1|2362.1|2362.1|2361.92|2361.92|0
1648120720000|2022-03-24 11:18:40|2361.98|2361.98|2361.85|2361.85|2361.98|2361.98|2361.85|2361.85|0
1648120730000|2022-03-24 11:18:50|2361.53|2361.53|2361.53|2361.53|2361.53|2361.53|2361.53|2361.53|0
1648120750000|2022-03-24 11:19:10|2361.65|2361.65|2361.8|2361.8|2361.88|2361.88|2361.65|2361.65|0
1648120760000|2022-03-24 11:19:20|2361.86|2361.86|2362.02|2362.02|2362.18|2362.18|2361.86|2361.86|0
1648120770000|2022-03-24 11:19:30|2362.41|2362.41|2362.41|2362.41|2362.41|2362.41|2362.41|2362.41|0
1648120810000|2022-03-24 11:20:10|2362.35|2362.35|2362.41|2362.41|2362.41|2362.41|2362.35|2362.35|0
1648120830000|2022-03-24 11:20:30|2362.71|2362.71|2362.64|2362.64|2362.71|2362.71|2362.64|2362.64|0
1648120850000|2022-03-24 11:20:50|2362.33|2362.33|2363.59|2363.59|2363.59|2363.59|2362.33|2362.33|0
1648120860000|2022-03-24 11:21:00|2363.33|2363.33|2363.24|2363.24|2363.33|2363.33|2363.18|2363.18|0
1648120890000|2022-03-24 11:21:30|2363.31|2363.31|2363.31|2363.31|2363.31|2363.31|2363.31|2363.31|0
1648120910000|2022-03-24 11:21:50|2363.38|2363.38|2363.51|2363.51|2363.51|2363.51|2363.38|2363.38|0
1648120920000|2022-03-24 11:22:00|2363.66|2363.66|2363.97|2363.97|2363.97|2363.97|2363.66|2363.66|0
1648120930000|2022-03-24 11:22:10|2363.85|2363.85|2363.38|2363.38|2363.85|2363.85|2363.38|2363.38|0
1648120950000|2022-03-24 11:22:30|2363.7|2363.7|2363.7|2363.7|2363.7|2363.7|2363.7|2363.7|0
1648120960000|2022-03-24 11:22:40|2363.56|2363.56|2363.56|2363.56|2363.56|2363.56|2363.56|2363.56|0
1648120970000|2022-03-24 11:22:50|2363.63|2363.63|2363.63|2363.63|2363.63|2363.63|2363.63|2363.63|0
1648120980000|2022-03-24 11:23:00|2363.57|2363.57|2363.41|2363.41|2363.57|2363.57|2363.41|2363.41|0
1648121000000|2022-03-24 11:23:20|2363.26|2363.26|2363.26|2363.26|2363.26|2363.26|2363.26|2363.26|0
1648121010000|2022-03-24 11:23:30|2363.34|2363.34|2363.34|2363.34|2363.34|2363.34|2363.34|2363.34|0
1648121020000|2022-03-24 11:23:40|2363.65|2363.65|2363.65|2363.65|2363.65|2363.65|2363.65|2363.65|0
1648121060000|2022-03-24 11:24:20|2363.34|2363.34|2363.34|2363.34|2363.34|2363.34|2363.34|2363.34|0
1648121100000|2022-03-24 11:25:00|2363.22|2363.22|2363.22|2363.22|2363.22|2363.22|2363.22|2363.22|0
1648121140000|2022-03-24 11:25:40|2363.54|2363.54|2363.54|2363.54|2363.54|2363.54|2363.54|2363.54|0
1648121150000|2022-03-24 11:25:50|2363.69|2363.69|2362.66|2362.66|2363.74|2363.74|2362.66|2362.66|0
1648121160000|2022-03-24 11:26:00|2362.42|2362.42|2361.62|2361.62|2362.42|2362.42|2361.46|2361.46|0
1648121170000|2022-03-24 11:26:10|2361.46|2361.46|2362.19|2362.19|2362.19|2362.19|2361.46|2361.46|0
1648121180000|2022-03-24 11:26:20|2362.51|2362.51|2362.79|2362.79|2362.79|2362.79|2362.51|2362.51|0
1648121190000|2022-03-24 11:26:30|2363.11|2363.11|2363.3|2363.3|2363.3|2363.3|2363.11|2363.11|0
1648121210000|2022-03-24 11:26:50|2363.53|2363.53|2363.61|2363.61|2363.61|2363.61|2363.53|2363.53|0
1648121220000|2022-03-24 11:27:00|2363.69|2363.69|2363.73|2363.73|2363.73|2363.73|2363.69|2363.69|0
1648121230000|2022-03-24 11:27:10|2363.57|2363.57|2363.57|2363.57|2363.57|2363.57|2363.57|2363.57|0
1648121240000|2022-03-24 11:27:20|2363.44|2363.44|2363.51|2363.51|2363.51|2363.51|2363.44|2363.44|0
1648121270000|2022-03-24 11:27:50|2363.83|2363.83|2363.28|2363.28|2363.83|2363.83|2363.28|2363.28|0
1648121280000|2022-03-24 11:28:00|2363.15|2363.15|2363.15|2363.15|2363.15|2363.15|2363.15|2363.15|0
1648121290000|2022-03-24 11:28:10|2362.83|2362.83|2362.76|2362.76|2362.83|2362.83|2362.76|2362.76|0
1648121330000|2022-03-24 11:28:50|2362.64|2362.64|2363.07|2363.07|2363.07|2363.07|2362.64|2362.64|0
1648121340000|2022-03-24 11:29:00|2363.23|2363.23|2363.23|2363.23|2363.23|2363.23|2363.23|2363.23|0
1648121350000|2022-03-24 11:29:10|2363.1|2363.1|2363.1|2363.1|2363.1|2363.1|2363.1|2363.1|0
1648121380000|2022-03-24 11:29:40|2362.62|2362.62|2362.32|2362.32|2362.62|2362.62|2362.32|2362.32|0
1648121390000|2022-03-24 11:29:50|2362.18|2362.18|2362.18|2362.18|2362.18|2362.18|2362.18|2362.18|0
1648121400000|2022-03-24 11:30:00|2361.98|2361.98|2361.98|2361.98|2361.98|2361.98|2361.98|2361.98|0
1648121430000|2022-03-24 11:30:30|2362.61|2362.61|2362.74|2362.74|2362.74|2362.74|2362.61|2362.61|0
1648121440000|2022-03-24 11:30:40|2362.84|2362.84|2363.16|2363.16|2363.16|2363.16|2362.84|2362.84|0
1648121450000|2022-03-24 11:30:50|2363.04|2363.04|2363.04|2363.04|2363.04|2363.04|2363.04|2363.04|0
1648121460000|2022-03-24 11:31:00|2363.16|2363.16|2363.16|2363.16|2363.16|2363.16|2363.16|2363.16|0
1648121470000|2022-03-24 11:31:10|2363.07|2363.07|2362.97|2362.97|2363.07|2363.07|2362.97|2362.97|0
1648121520000|2022-03-24 11:32:00|2362.84|2362.84|2362.71|2362.71|2362.84|2362.84|2362.71|2362.71|0
1648121550000|2022-03-24 11:32:30|2362.64|2362.64|2362.64|2362.64|2362.64|2362.64|2362.64|2362.64|0
1648121560000|2022-03-24 11:32:40|2362.5|2362.5|2362.36|2362.36|2362.5|2362.5|2362.36|2362.36|0
1648121580000|2022-03-24 11:33:00|2362.99|2362.99|2362.99|2362.99|2362.99|2362.99|2362.99|2362.99|0
1648121600000|2022-03-24 11:33:20|2363.31|2363.31|2363.31|2363.31|2363.31|2363.31|2363.31|2363.31|0
1648121650000|2022-03-24 11:34:10|2363.63|2363.63|2363.63|2363.63|2363.63|2363.63|2363.63|2363.63|0
1648121670000|2022-03-24 11:34:30|2363.31|2363.31|2363.31|2363.31|2363.31|2363.31|2363.31|2363.31|0
1648121680000|2022-03-24 11:34:40|2363.44|2363.44|2363.57|2363.57|2363.57|2363.57|2363.44|2363.44|0
1648121730000|2022-03-24 11:35:30|2363.42|2363.42|2363.42|2363.42|2363.42|2363.42|2363.42|2363.42|0
1648121750000|2022-03-24 11:35:50|2363.47|2363.47|2363.42|2363.42|2363.47|2363.47|2363.42|2363.42|0
1648121780000|2022-03-24 11:36:20|2363.37|2363.37|2363.37|2363.37|2363.37|2363.37|2363.37|2363.37|0
1648121810000|2022-03-24 11:36:50|2363.67|2363.67|2363.67|2363.67|2363.67|2363.67|2363.67|2363.67|0
1648121830000|2022-03-24 11:37:10|2363.8|2363.8|2363.8|2363.8|2363.8|2363.8|2363.8|2363.8|0
1648121840000|2022-03-24 11:37:20|2363.56|2363.56|2363.56|2363.56|2363.56|2363.56|2363.56|2363.56|0
1648121850000|2022-03-24 11:37:30|2363.43|2363.43|2363.43|2363.43|2363.43|2363.43|2363.43|2363.43|0
1648121890000|2022-03-24 11:38:10|2363.61|2363.61|2363.88|2363.88|2363.88|2363.88|2363.61|2363.61|0
1648121900000|2022-03-24 11:38:20|2364.02|2364.02|2364.02|2364.02|2364.02|2364.02|2364.02|2364.02|0
1648121910000|2022-03-24 11:38:30|2364.14|2364.14|2364.14|2364.14|2364.14|2364.14|2364.14|2364.14|0
1648121920000|2022-03-24 11:38:40|2363.83|2363.83|2363.83|2363.83|2363.83|2363.83|2363.83|2363.83|0
1648121930000|2022-03-24 11:38:50|2363.9|2363.9|2363.9|2363.9|2363.9|2363.9|2363.9|2363.9|0
1648121950000|2022-03-24 11:39:10|2364.13|2364.13|2363.91|2363.91|2364.13|2364.13|2363.91|2363.91|0
1648122000000|2022-03-24 11:40:00|2363.52|2363.52|2359.94|2359.94|2363.52|2363.52|2359.63|2359.63|0
1648122010000|2022-03-24 11:40:10|2359.81|2359.81|2358.08|2358.08|2359.91|2359.91|2357.49|2357.49|0
1648122020000|2022-03-24 11:40:20|2358.01|2358.01|2361.93|2361.93|2361.93|2361.93|2356.69|2356.69|0
1648122030000|2022-03-24 11:40:30|2361.49|2361.49|2359.43|2359.43|2361.49|2361.49|2359.21|2359.21|0
1648122040000|2022-03-24 11:40:40|2359.56|2359.56|2360.5|2360.5|2360.71|2360.71|2359.56|2359.56|0
1648122050000|2022-03-24 11:40:50|2360.7|2360.7|2360.24|2360.24|2360.89|2360.89|2360.24|2360.24|0
1648122060000|2022-03-24 11:41:00|2360.12|2360.12|2359.59|2359.59|2360.12|2360.12|2358.98|2358.98|0
1648122070000|2022-03-24 11:41:10|2360.27|2360.27|2360.09|2360.09|2360.39|2360.39|2360.09|2360.09|0
1648122080000|2022-03-24 11:41:20|2360.24|2360.24|2360.37|2360.37|2360.37|2360.37|2360.24|2360.24|0
1648122090000|2022-03-24 11:41:30|2360.44|2360.44|2360.44|2360.44|2360.44|2360.44|2360.44|2360.44|0
1648122100000|2022-03-24 11:41:40|2360.69|2360.69|2361.67|2361.67|2361.67|2361.67|2360.63|2360.63|0
1648122110000|2022-03-24 11:41:50|2361.92|2361.92|2362.96|2362.96|2362.96|2362.96|2361.92|2361.92|0
1648122120000|2022-03-24 11:42:00|2362.73|2362.73|2361.89|2361.89|2362.73|2362.73|2361.82|2361.82|0
1648122130000|2022-03-24 11:42:10|2361.76|2361.76|2361.63|2361.63|2361.76|2361.76|2361.63|2361.63|0
1648122140000|2022-03-24 11:42:20|2361.47|2361.47|2360.66|2360.66|2361.47|2361.47|2360.66|2360.66|0
1648122160000|2022-03-24 11:42:40|2360.74|2360.74|2361.47|2361.47|2361.47|2361.47|2360.74|2360.74|0
1648122170000|2022-03-24 11:42:50|2361.4|2361.4|2362.66|2362.66|2362.66|2362.66|2361.4|2361.4|0
1648122180000|2022-03-24 11:43:00|2362.98|2362.98|2363.47|2363.47|2363.55|2363.55|2362.98|2362.98|0
1648122190000|2022-03-24 11:43:10|2363.63|2363.63|2363.59|2363.59|2363.63|2363.63|2363.56|2363.56|0
1648122200000|2022-03-24 11:43:20|2363.33|2363.33|2363.57|2363.57|2363.57|2363.57|2363.33|2363.33|0
1648122210000|2022-03-24 11:43:30|2363.49|2363.49|2363.49|2363.49|2363.49|2363.49|2363.49|2363.49|0
1648122240000|2022-03-24 11:44:00|2363.36|2363.36|2363.33|2363.33|2363.36|2363.36|2363.33|2363.33|0
1648122260000|2022-03-24 11:44:20|2363.21|2363.21|2363.21|2363.21|2363.21|2363.21|2363.21|2363.21|0
1648122270000|2022-03-24 11:44:30|2363.59|2363.59|2363.79|2363.79|2363.79|2363.79|2363.59|2363.59|0
1648122280000|2022-03-24 11:44:40|2363.66|2363.66|2363.66|2363.66|2363.66|2363.66|2363.66|2363.66|0
1648122290000|2022-03-24 11:44:50|2363.98|2363.98|2363.98|2363.98|2363.98|2363.98|2363.98|2363.98|0
1648122310000|2022-03-24 11:45:10|2364.09|2364.09|2364.44|2364.44|2364.52|2364.52|2364.09|2364.09|0
1648122330000|2022-03-24 11:45:30|2364.92|2364.92|2364.92|2364.92|2364.92|2364.92|2364.92|2364.92|0
1648122340000|2022-03-24 11:45:40|2364.31|2364.31|2364.35|2364.35|2364.35|2364.35|2364.31|2364.31|0
1648122350000|2022-03-24 11:45:50|2364.04|2364.04|2363.97|2363.97|2364.04|2364.04|2363.97|2363.97|0
1648122360000|2022-03-24 11:46:00|2363.84|2363.84|2364.57|2364.57|2364.57|2364.57|2363.84|2363.84|0
1648122370000|2022-03-24 11:46:10|2364.65|2364.65|2364.69|2364.69|2364.69|2364.69|2364.65|2364.65|0
1648122380000|2022-03-24 11:46:20|2364.77|2364.77|2365.5|2365.5|2365.62|2365.62|2364.77|2364.77|0
1648122400000|2022-03-24 11:46:40|2365.57|2365.57|2365.77|2365.77|2365.77|2365.77|2365.57|2365.57|0
1648122420000|2022-03-24 11:47:00|2365.29|2365.29|2365.29|2365.29|2365.29|2365.29|2365.29|2365.29|0
1648122450000|2022-03-24 11:47:30|2365.33|2365.33|2365.33|2365.33|2365.33|2365.33|2365.33|2365.33|0
1648122460000|2022-03-24 11:47:40|2365.45|2365.45|2365.79|2365.79|2365.79|2365.79|2365.45|2365.45|0
1648122470000|2022-03-24 11:47:50|2365.72|2365.72|2365.15|2365.15|2365.72|2365.72|2365.15|2365.15|0
1648122480000|2022-03-24 11:48:00|2365.08|2365.08|2364.97|2364.97|2365.11|2365.11|2364.97|2364.97|0
1648122520000|2022-03-24 11:48:40|2365.12|2365.12|2365.64|2365.64|2365.65|2365.65|2365.12|2365.12|0
1648122530000|2022-03-24 11:48:50|2365.57|2365.57|2365.57|2365.57|2365.57|2365.57|2365.57|2365.57|0
1648122540000|2022-03-24 11:49:00|2365.75|2365.75|2365.81|2365.81|2365.88|2365.88|2365.75|2365.75|0
1648122550000|2022-03-24 11:49:10|2365.84|2365.84|2365.66|2365.66|2365.84|2365.84|2365.66|2365.66|0
1648122570000|2022-03-24 11:49:30|2365.48|2365.48|2365.48|2365.48|2365.48|2365.48|2365.48|2365.48|0
1648122620000|2022-03-24 11:50:20|2365.8|2365.8|2365.8|2365.8|2365.8|2365.8|2365.8|2365.8|0
1648122640000|2022-03-24 11:50:40|2365.45|2365.45|2365.39|2365.39|2365.45|2365.45|2365.32|2365.32|0
1648122660000|2022-03-24 11:51:00|2365.07|2365.07|2365.03|2365.03|2365.07|2365.07|2365.03|2365.03|0
1648122670000|2022-03-24 11:51:10|2364.89|2364.89|2364.81|2364.81|2364.89|2364.89|2364.81|2364.81|0
1648122680000|2022-03-24 11:51:20|2364.7|2364.7|2364.51|2364.51|2364.7|2364.7|2364.34|2364.34|0
1648122690000|2022-03-24 11:51:30|2364.36|2364.36|2364.24|2364.24|2364.36|2364.36|2364.24|2364.24|0
1648122700000|2022-03-24 11:51:40|2364.3|2364.3|2364.3|2364.3|2364.3|2364.3|2364.3|2364.3|0
1648122710000|2022-03-24 11:51:50|2364.43|2364.43|2364.43|2364.43|2364.43|2364.43|2364.43|2364.43|0
1648122730000|2022-03-24 11:52:10|2364.55|2364.55|2364.55|2364.55|2364.55|2364.55|2364.55|2364.55|0
1648122750000|2022-03-24 11:52:30|2364.43|2364.43|2364.43|2364.43|2364.43|2364.43|2364.43|2364.43|0
1648122780000|2022-03-24 11:53:00|2364.11|2364.11|2364.11|2364.11|2364.11|2364.11|2364.11|2364.11|0
1648122810000|2022-03-24 11:53:30|2364.24|2364.24|2364.19|2364.19|2364.31|2364.31|2364.19|2364.19|0
1648122840000|2022-03-24 11:54:00|2364.06|2364.06|2364.06|2364.06|2364.06|2364.06|2364.06|2364.06|0
1648122900000|2022-03-24 11:55:00|2363.93|2363.93|2363.93|2363.93|2363.93|2363.93|2363.8|2363.8|0
1648122920000|2022-03-24 11:55:20|2364.25|2364.25|2363.77|2363.77|2364.25|2364.25|2363.77|2363.77|0
1648122930000|2022-03-24 11:55:30|2364.09|2364.09|2364.09|2364.09|2364.09|2364.09|2364.09|2364.09|0
1648122950000|2022-03-24 11:55:50|2364.4|2364.4|2364.4|2364.4|2364.4|2364.4|2364.4|2364.4|0
1648122960000|2022-03-24 11:56:00|2364.25|2364.25|2364.09|2364.09|2364.25|2364.25|2364.09|2364.09|0
1648122970000|2022-03-24 11:56:10|2364.2|2364.2|2364.2|2364.2|2364.2|2364.2|2364.2|2364.2|0
1648122990000|2022-03-24 11:56:30|2364.06|2364.06|2364.06|2364.06|2364.06|2364.06|2364.06|2364.06|0
1648123000000|2022-03-24 11:56:40|2363.92|2363.92|2364.4|2364.4|2364.4|2364.4|2363.92|2363.92|0
1648123010000|2022-03-24 11:56:50|2364.47|2364.47|2364.47|2364.47|2364.47|2364.47|2364.47|2364.47|0
1648123040000|2022-03-24 11:57:20|2364.77|2364.77|2365.13|2365.13|2365.13|2365.13|2364.77|2364.77|0
1648123050000|2022-03-24 11:57:30|2364.98|2364.98|2364.98|2364.98|2364.98|2364.98|2364.98|2364.98|0
1648123080000|2022-03-24 11:58:00|2364.99|2364.99|2364.91|2364.91|2364.99|2364.99|2364.91|2364.91|0
1648123090000|2022-03-24 11:58:10|2364.97|2364.97|2364.79|2364.79|2365.29|2365.29|2364.79|2364.79|0
1648123110000|2022-03-24 11:58:30|2364.63|2364.63|2364.2|2364.2|2364.63|2364.63|2364.2|2364.2|0
1648123120000|2022-03-24 11:58:40|2364.27|2364.27|2364.27|2364.27|2364.27|2364.27|2364.27|2364.27|0
1648123130000|2022-03-24 11:58:50|2364.9|2364.9|2365.03|2365.03|2365.03|2365.03|2364.9|2364.9|0
1648123140000|2022-03-24 11:59:00|2365.15|2365.15|2366.14|2366.14|2366.14|2366.14|2365.15|2365.15|0
1648123150000|2022-03-24 11:59:10|2365.98|2365.98|2365.71|2365.71|2366.02|2366.02|2365.71|2365.71|0
1648123160000|2022-03-24 11:59:20|2365.78|2365.78|2365.78|2365.78|2365.78|2365.78|2365.46|2365.46|0
1648123170000|2022-03-24 11:59:30|2365.46|2365.46|2365.46|2365.46|2365.46|2365.46|2365.46|2365.46|0
1648123190000|2022-03-24 11:59:50|2365.3|2365.3|2365.3|2365.3|2365.3|2365.3|2365.3|2365.3|0
1648123200000|2022-03-24 12:00:00|2365.37|2365.37|2365.22|2365.22|2365.37|2365.37|2365.22|2365.22|0
1648123210000|2022-03-24 12:00:10|2365.06|2365.06|2365.06|2365.06|2365.06|2365.06|2365.06|2365.06|0
1648123230000|2022-03-24 12:00:30|2365.17|2365.17|2365.32|2365.32|2365.32|2365.32|2365.17|2365.17|0
1648123240000|2022-03-24 12:00:40|2365.79|2365.79|2365.79|2365.79|2365.79|2365.79|2365.79|2365.79|0
1648123260000|2022-03-24 12:01:00|2365.95|2365.95|2366.01|2366.01|2366.01|2366.01|2365.95|2365.95|0
1648123280000|2022-03-24 12:01:20|2365.7|2365.7|2365.7|2365.7|2365.7|2365.7|2365.7|2365.7|0
1648123320000|2022-03-24 12:02:00|2365.57|2365.57|2365.65|2365.65|2365.65|2365.65|2365.51|2365.51|0
1648123330000|2022-03-24 12:02:10|2365.62|2365.62|2365.66|2365.66|2365.98|2365.98|2365.62|2365.62|0
1648123340000|2022-03-24 12:02:20|2366.13|2366.13|2366.29|2366.29|2366.29|2366.29|2366.13|2366.13|0
1648123370000|2022-03-24 12:02:50|2366.44|2366.44|2366.44|2366.44|2366.44|2366.44|2366.44|2366.44|0
1648123380000|2022-03-24 12:03:00|2366.58|2366.58|2366.58|2366.58|2366.58|2366.58|2366.58|2366.58|0
1648123390000|2022-03-24 12:03:10|2366.5|2366.5|2366.5|2366.5|2366.5|2366.5|2366.5|2366.5|0
1648123400000|2022-03-24 12:03:20|2366.37|2366.37|2366.29|2366.29|2366.37|2366.37|2366.29|2366.29|0
1648123410000|2022-03-24 12:03:30|2366.37|2366.37|2366.37|2366.37|2366.37|2366.37|2366.37|2366.37|0
1648123420000|2022-03-24 12:03:40|2366.05|2366.05|2366.05|2366.05|2366.05|2366.05|2366.05|2366.05|0
1648123460000|2022-03-24 12:04:20|2366.21|2366.21|2366.05|2366.05|2366.21|2366.21|2365.89|2365.89|0
1648123470000|2022-03-24 12:04:30|2366.19|2366.19|2366.12|2366.12|2366.19|2366.19|2366.12|2366.12|0
1648123480000|2022-03-24 12:04:40|2366.35|2366.35|2366.21|2366.21|2366.35|2366.35|2366.21|2366.21|0
1648123500000|2022-03-24 12:05:00|2366.32|2366.32|2366.32|2366.32|2366.32|2366.32|2366.32|2366.32|0
1648123510000|2022-03-24 12:05:10|2366.16|2366.16|2366.1|2366.1|2366.16|2366.16|2366.1|2366.1|0
1648123540000|2022-03-24 12:05:40|2365.95|2365.95|2365.87|2365.87|2365.95|2365.95|2365.87|2365.87|0
1648123550000|2022-03-24 12:05:50|2365.8|2365.8|2365.05|2365.05|2365.8|2365.8|2365.05|2365.05|0
1648123570000|2022-03-24 12:06:10|2364.92|2364.92|2364.92|2364.92|2364.92|2364.92|2364.92|2364.92|0
1648123580000|2022-03-24 12:06:20|2365.04|2365.04|2365.04|2365.04|2365.04|2365.04|2365.04|2365.04|0
1648123590000|2022-03-24 12:06:30|2365.07|2365.07|2365.63|2365.63|2365.63|2365.63|2365.07|2365.07|0
1648123600000|2022-03-24 12:06:40|2365.74|2365.74|2365.74|2365.74|2365.74|2365.74|2365.74|2365.74|0
1648123620000|2022-03-24 12:07:00|2365.61|2365.61|2365.34|2365.34|2365.61|2365.61|2365.34|2365.34|0
1648123630000|2022-03-24 12:07:10|2365.18|2365.18|2365.18|2365.18|2365.18|2365.18|2365.18|2365.18|0
1648123640000|2022-03-24 12:07:20|2365.33|2365.33|2365.33|2365.33|2365.33|2365.33|2365.33|2365.33|0
1648123650000|2022-03-24 12:07:30|2365.14|2365.14|2365.14|2365.14|2365.14|2365.14|2365.14|2365.14|0
1648123660000|2022-03-24 12:07:40|2365.31|2365.31|2365.55|2365.55|2365.55|2365.55|2365.31|2365.31|0
1648123670000|2022-03-24 12:07:50|2365.61|2365.61|2365.64|2365.64|2365.64|2365.64|2365.61|2365.61|0
1648123680000|2022-03-24 12:08:00|2365.79|2365.79|2366.55|2366.55|2366.55|2366.55|2365.79|2365.79|0
1648123700000|2022-03-24 12:08:20|2366.67|2366.67|2366.67|2366.67|2366.8|2366.8|2366.67|2366.67|0
1648123710000|2022-03-24 12:08:30|2366.99|2366.99|2366.99|2366.99|2366.99|2366.99|2366.99|2366.99|0
1648123740000|2022-03-24 12:09:00|2367.31|2367.31|2367.31|2367.31|2367.31|2367.31|2367.31|2367.31|0
1648123770000|2022-03-24 12:09:30|2367.46|2367.46|2367.69|2367.69|2367.69|2367.69|2367.46|2367.46|0
1648123780000|2022-03-24 12:09:40|2367.62|2367.62|2367.27|2367.27|2367.62|2367.62|2367.27|2367.27|0
1648123790000|2022-03-24 12:09:50|2367.75|2367.75|2367.43|2367.43|2367.75|2367.75|2367.43|2367.43|0
1648123800000|2022-03-24 12:10:00|2367.25|2367.25|2367.05|2367.05|2367.25|2367.25|2367.05|2367.05|0
1648123810000|2022-03-24 12:10:10|2366.99|2366.99|2366.99|2366.99|2366.99|2366.99|2366.99|2366.99|0
1648123840000|2022-03-24 12:10:40|2367.02|2367.02|2367.69|2367.69|2367.69|2367.69|2366.81|2366.81|0
1648123850000|2022-03-24 12:10:50|2367.62|2367.62|2367.62|2367.62|2367.62|2367.62|2367.62|2367.62|0
1648123860000|2022-03-24 12:11:00|2367.74|2367.74|2368.41|2368.41|2368.41|2368.41|2367.74|2367.74|0
1648123870000|2022-03-24 12:11:10|2368.28|2368.28|2368.79|2368.79|2368.79|2368.79|2368.28|2368.28|0
1648123880000|2022-03-24 12:11:20|2368.88|2368.88|2368.88|2368.88|2368.88|2368.88|2368.88|2368.88|0
1648123890000|2022-03-24 12:11:30|2368.92|2368.92|2368.92|2368.92|2368.92|2368.92|2368.92|2368.92|0
1648123900000|2022-03-24 12:11:40|2368.87|2368.87|2368.87|2368.87|2368.87|2368.87|2368.87|2368.87|0
1648123910000|2022-03-24 12:11:50|2369.18|2369.18|2369.06|2369.06|2369.18|2369.18|2369.06|2369.06|0
1648123940000|2022-03-24 12:12:20|2369.01|2369.01|2369.06|2369.06|2369.06|2369.06|2369.01|2369.01|0
1648123960000|2022-03-24 12:12:40|2369.22|2369.22|2369.22|2369.22|2369.22|2369.22|2369.22|2369.22|0
1648123970000|2022-03-24 12:12:50|2368.9|2368.9|2368.9|2368.9|2368.9|2368.9|2368.9|2368.9|0
1648123980000|2022-03-24 12:13:00|2369.19|2369.19|2369.25|2369.25|2369.25|2369.25|2369.19|2369.19|0
1648124000000|2022-03-24 12:13:20|2369.39|2369.39|2369.71|2369.71|2369.71|2369.71|2369.39|2369.39|0
1648124020000|2022-03-24 12:13:40|2369.85|2369.85|2369.95|2369.95|2370.02|2370.02|2369.85|2369.85|0
1648124030000|2022-03-24 12:13:50|2369.98|2369.98|2369.95|2369.95|2370.05|2370.05|2369.84|2369.84|0
1648124040000|2022-03-24 12:14:00|2370.07|2370.07|2370.07|2370.07|2370.07|2370.07|2370.07|2370.07|0
1648124050000|2022-03-24 12:14:10|2370.2|2370.2|2370.61|2370.61|2370.61|2370.61|2370.2|2370.2|0
1648124060000|2022-03-24 12:14:20|2370.45|2370.45|2370.53|2370.53|2370.53|2370.53|2370.45|2370.45|0
1648124070000|2022-03-24 12:14:30|2370.37|2370.37|2370.37|2370.37|2370.37|2370.37|2370.37|2370.37|0
1648124090000|2022-03-24 12:14:50|2370.3|2370.3|2370.07|2370.07|2370.37|2370.37|2369.91|2369.91|0
1648124100000|2022-03-24 12:15:00|2369.59|2369.59|2369.66|2369.66|2369.85|2369.85|2369.53|2369.53|0
1648124110000|2022-03-24 12:15:10|2369.62|2369.62|2369.49|2369.49|2369.62|2369.62|2369.43|2369.43|0
1648124120000|2022-03-24 12:15:20|2369.26|2369.26|2369.26|2369.26|2369.26|2369.26|2369.26|2369.26|0
1648124130000|2022-03-24 12:15:30|2369.29|2369.29|2369.42|2369.42|2369.42|2369.42|2369.29|2369.29|0
1648124140000|2022-03-24 12:15:40|2369.65|2369.65|2369.48|2369.48|2369.65|2369.65|2369.48|2369.48|0
1648124160000|2022-03-24 12:16:00|2369.45|2369.45|2369.42|2369.42|2369.45|2369.45|2369.42|2369.42|0
1648124170000|2022-03-24 12:16:10|2369.35|2369.35|2369.35|2369.35|2369.35|2369.35|2369.35|2369.35|0
1648124180000|2022-03-24 12:16:20|2369.2|2369.2|2369.2|2369.2|2369.2|2369.2|2369.2|2369.2|0
1648124190000|2022-03-24 12:16:30|2369.51|2369.51|2367.52|2367.52|2369.67|2369.67|2367.36|2367.36|0
1648124200000|2022-03-24 12:16:40|2367.2|2367.2|2367.33|2367.33|2367.33|2367.33|2367.2|2367.2|0
1648124220000|2022-03-24 12:17:00|2367.17|2367.17|2366.85|2366.85|2367.17|2367.17|2366.85|2366.85|0
1648124240000|2022-03-24 12:17:20|2366.81|2366.81|2366.81|2366.81|2366.81|2366.81|2366.81|2366.81|0
1648124260000|2022-03-24 12:17:40|2367.04|2367.04|2367.44|2367.44|2367.44|2367.44|2367.04|2367.04|0
1648124280000|2022-03-24 12:18:00|2367.48|2367.48|2367.48|2367.48|2367.48|2367.48|2367.48|2367.48|0
1648124290000|2022-03-24 12:18:10|2367.34|2367.34|2367.48|2367.48|2367.48|2367.48|2367.34|2367.34|0
1648124300000|2022-03-24 12:18:20|2367.16|2367.16|2367.11|2367.11|2367.32|2367.32|2367.11|2367.11|0
1648124310000|2022-03-24 12:18:30|2367.32|2367.32|2367.32|2367.32|2367.32|2367.32|2367.32|2367.32|0
1648124320000|2022-03-24 12:18:40|2367.25|2367.25|2367.09|2367.09|2367.25|2367.25|2367.09|2367.09|0
1648124330000|2022-03-24 12:18:50|2366.93|2366.93|2366.93|2366.93|2366.93|2366.93|2366.93|2366.93|0
1648124340000|2022-03-24 12:19:00|2367|2367|2367.47|2367.47|2367.47|2367.47|2367|2367|0
1648124350000|2022-03-24 12:19:10|2367.21|2367.21|2367.21|2367.21|2367.21|2367.21|2367.21|2367.21|0
1648124360000|2022-03-24 12:19:20|2367.09|2367.09|2366.77|2366.77|2367.09|2367.09|2366.77|2366.77|0
1648124370000|2022-03-24 12:19:30|2366.55|2366.55|2366.55|2366.55|2366.55|2366.55|2366.55|2366.55|0
1648124380000|2022-03-24 12:19:40|2367.19|2367.19|2367.35|2367.35|2367.51|2367.51|2367.19|2367.19|0
1648124390000|2022-03-24 12:19:50|2367.19|2367.19|2367.35|2367.35|2367.35|2367.35|2367.19|2367.19|0
1648124400000|2022-03-24 12:20:00|2367.67|2367.67|2367.67|2367.67|2367.67|2367.67|2367.67|2367.67|0
1648124410000|2022-03-24 12:20:10|2367.51|2367.51|2367.51|2367.51|2367.51|2367.51|2367.51|2367.51|0
1648124420000|2022-03-24 12:20:20|2367.44|2367.44|2367.36|2367.36|2367.44|2367.44|2367.36|2367.36|0
1648124430000|2022-03-24 12:20:30|2367.29|2367.29|2367.29|2367.29|2367.29|2367.29|2367.29|2367.29|0
1648124500000|2022-03-24 12:21:40|2367.04|2367.04|2366.38|2366.38|2367.36|2367.36|2366.38|2366.38|0
1648124510000|2022-03-24 12:21:50|2366.63|2366.63|2366.63|2366.63|2366.63|2366.63|2366.63|2366.63|0
1648124520000|2022-03-24 12:22:00|2366.79|2366.79|2367.01|2367.01|2367.01|2367.01|2366.79|2366.79|0
1648124530000|2022-03-24 12:22:10|2366.97|2366.97|2368.25|2368.25|2368.25|2368.25|2366.97|2366.97|0
1648124540000|2022-03-24 12:22:20|2368.37|2368.37|2368.37|2368.37|2368.37|2368.37|2368.37|2368.37|0
1648124560000|2022-03-24 12:22:40|2368.44|2368.44|2367.73|2367.73|2368.44|2368.44|2367.73|2367.73|0
1648124570000|2022-03-24 12:22:50|2367.25|2367.25|2367.11|2367.11|2367.25|2367.25|2367.11|2367.11|0
1648124580000|2022-03-24 12:23:00|2367.24|2367.24|2367.01|2367.01|2367.24|2367.24|2366.94|2366.94|0
1648124590000|2022-03-24 12:23:10|2367.14|2367.14|2367.14|2367.14|2367.14|2367.14|2367.14|2367.14|0
1648124610000|2022-03-24 12:23:30|2366.7|2366.7|2366.9|2366.9|2366.9|2366.9|2366.67|2366.67|0
1648124620000|2022-03-24 12:23:40|2366.76|2366.76|2366.76|2366.76|2366.76|2366.76|2366.76|2366.76|0
1648124640000|2022-03-24 12:24:00|2366.62|2366.62|2366.62|2366.62|2366.62|2366.62|2366.62|2366.62|0
1648124660000|2022-03-24 12:24:20|2366.49|2366.49|2366.49|2366.49|2366.49|2366.49|2366.49|2366.49|0
1648124690000|2022-03-24 12:24:50|2366.33|2366.33|2366.33|2366.33|2366.33|2366.33|2366.33|2366.33|0
1648124730000|2022-03-24 12:25:30|2366.02|2366.02|2366.02|2366.02|2366.02|2366.02|2366.02|2366.02|0
1648124740000|2022-03-24 12:25:40|2366.18|2366.18|2366.43|2366.43|2366.43|2366.43|2366.18|2366.18|0
1648124750000|2022-03-24 12:25:50|2366.36|2366.36|2366.36|2366.36|2366.36|2366.36|2366.36|2366.36|0
1648124770000|2022-03-24 12:26:10|2366.25|2366.25|2366.25|2366.25|2366.25|2366.25|2366.25|2366.25|0
1648124780000|2022-03-24 12:26:20|2366.32|2366.32|2366.38|2366.38|2366.38|2366.38|2366.32|2366.32|0
1648124790000|2022-03-24 12:26:30|2366.5|2366.5|2366.56|2366.56|2366.56|2366.56|2366.5|2366.5|0
1648124810000|2022-03-24 12:26:50|2366.72|2366.72|2366.49|2366.49|2366.72|2366.72|2366.49|2366.49|0
1648124820000|2022-03-24 12:27:00|2366.62|2366.62|2366.67|2366.67|2366.67|2366.67|2366.62|2366.62|0
1648124870000|2022-03-24 12:27:50|2366.52|2366.52|2366.37|2366.37|2366.52|2366.52|2366.37|2366.37|0
1648124900000|2022-03-24 12:28:20|2366.75|2366.75|2366.75|2366.75|2366.75|2366.75|2366.75|2366.75|0
1648124910000|2022-03-24 12:28:30|2366.71|2366.71|2366.58|2366.58|2366.71|2366.71|2366.58|2366.58|0
1648124920000|2022-03-24 12:28:40|2366.7|2366.7|2366.7|2366.7|2366.7|2366.7|2366.7|2366.7|0
1648124930000|2022-03-24 12:28:50|2366.82|2366.82|2367.06|2367.06|2367.06|2367.06|2366.82|2366.82|0
1648124940000|2022-03-24 12:29:00|2367.22|2367.22|2367.16|2367.16|2367.36|2367.36|2367.16|2367.16|0
1648124950000|2022-03-24 12:29:10|2367.29|2367.29|2367.29|2367.29|2367.29|2367.29|2367.29|2367.29|0
1648124960000|2022-03-24 12:29:20|2367.51|2367.51|2367.58|2367.58|2367.58|2367.58|2367.51|2367.51|0
1648124970000|2022-03-24 12:29:30|2367.65|2367.65|2367.65|2367.65|2367.65|2367.65|2367.65|2367.65|0
1648124980000|2022-03-24 12:29:40|2367.51|2367.51|2367.51|2367.51|2367.51|2367.51|2367.51|2367.51|0
1648124990000|2022-03-24 12:29:50|2367.67|2367.67|2367.79|2367.79|2367.79|2367.79|2367.67|2367.67|0
1648125000000|2022-03-24 12:30:00|2367.86|2367.86|2368|2368|2368|2368|2367.86|2367.86|0
1648125020000|2022-03-24 12:30:20|2367.87|2367.87|2368.83|2368.83|2368.83|2368.83|2367.87|2367.87|0
1648125030000|2022-03-24 12:30:30|2368.76|2368.76|2368.68|2368.68|2368.76|2368.76|2368.68|2368.68|0
1648125050000|2022-03-24 12:30:50|2368.92|2368.92|2368.92|2368.92|2368.92|2368.92|2368.92|2368.92|0
1648125060000|2022-03-24 12:31:00|2369.04|2369.04|2369.16|2369.16|2369.16|2369.16|2369.04|2369.04|0
1648125080000|2022-03-24 12:31:20|2369.04|2369.04|2368.63|2368.63|2369.04|2369.04|2368.63|2368.63|0
1648125090000|2022-03-24 12:31:30|2368.5|2368.5|2368.5|2368.5|2368.5|2368.5|2368.5|2368.5|0
1648125100000|2022-03-24 12:31:40|2368.27|2368.27|2368.67|2368.67|2368.67|2368.67|2368.19|2368.19|0
1648125110000|2022-03-24 12:31:50|2368.81|2368.81|2368.81|2368.81|2368.81|2368.81|2368.81|2368.81|0
1648125120000|2022-03-24 12:32:00|2368.87|2368.87|2368.87|2368.87|2368.87|2368.87|2368.87|2368.87|0
1648125140000|2022-03-24 12:32:20|2368.71|2368.71|2368.71|2368.71|2368.71|2368.71|2368.71|2368.71|0
1648125150000|2022-03-24 12:32:30|2368.79|2368.79|2368.93|2368.93|2368.93|2368.93|2368.79|2368.79|0
1648125160000|2022-03-24 12:32:40|2369.01|2369.01|2368.54|2368.54|2369.01|2369.01|2368.54|2368.54|0
1648125170000|2022-03-24 12:32:50|2368.61|2368.61|2369.08|2369.08|2369.08|2369.08|2368.61|2368.61|0
1648125180000|2022-03-24 12:33:00|2368.95|2368.95|2368.83|2368.83|2368.95|2368.95|2368.83|2368.83|0
1648125200000|2022-03-24 12:33:20|2368.7|2368.7|2368.7|2368.7|2368.7|2368.7|2368.7|2368.7|0
1648125210000|2022-03-24 12:33:30|2368.76|2368.76|2368.68|2368.68|2368.76|2368.76|2368.68|2368.68|0
1648125220000|2022-03-24 12:33:40|2368.83|2368.83|2368.89|2368.89|2368.95|2368.95|2368.83|2368.83|0
1648125250000|2022-03-24 12:34:10|2368.76|2368.76|2368.42|2368.42|2368.76|2368.76|2368.26|2368.26|0
1648125280000|2022-03-24 12:34:40|2368.59|2368.59|2368.59|2368.59|2368.59|2368.59|2368.59|2368.59|0
1648125290000|2022-03-24 12:34:50|2368.28|2368.28|2368.49|2368.49|2368.49|2368.49|2368.28|2368.28|0
1648125300000|2022-03-24 12:35:00|2368.57|2368.57|2368.57|2368.57|2368.57|2368.57|2368.57|2368.57|0
1648125310000|2022-03-24 12:35:10|2368.5|2368.5|2368.5|2368.5|2368.5|2368.5|2368.5|2368.5|0
1648125350000|2022-03-24 12:35:50|2368.43|2368.43|2368.5|2368.5|2368.5|2368.5|2368.43|2368.43|0
1648125360000|2022-03-24 12:36:00|2368.37|2368.37|2368.37|2368.37|2368.37|2368.37|2368.37|2368.37|0
1648125370000|2022-03-24 12:36:10|2368.13|2368.13|2368.13|2368.13|2368.13|2368.13|2368.13|2368.13|0
1648125390000|2022-03-24 12:36:30|2368.35|2368.35|2368.35|2368.35|2368.35|2368.35|2368.35|2368.35|0
1648125400000|2022-03-24 12:36:40|2368.03|2368.03|2368.03|2368.03|2368.03|2368.03|2368.03|2368.03|0
1648125450000|2022-03-24 12:37:30|2368.17|2368.17|2368.17|2368.17|2368.17|2368.17|2368.17|2368.17|0
1648125460000|2022-03-24 12:37:40|2368.41|2368.41|2368.52|2368.52|2368.52|2368.52|2368.41|2368.41|0
1648125480000|2022-03-24 12:38:00|2368.84|2368.84|2369.35|2369.35|2369.42|2369.42|2368.84|2368.84|0
1648125490000|2022-03-24 12:38:10|2369.47|2369.47|2369.84|2369.84|2369.84|2369.84|2369.41|2369.41|0
1648125510000|2022-03-24 12:38:30|2370.07|2370.07|2370.1|2370.1|2370.26|2370.26|2370.07|2370.07|0
1648125520000|2022-03-24 12:38:40|2370.42|2370.42|2370.42|2370.42|2370.42|2370.42|2370.42|2370.42|0
1648125530000|2022-03-24 12:38:50|2369.78|2369.78|2369.96|2369.96|2370.2|2370.2|2369.78|2369.78|0
1648125540000|2022-03-24 12:39:00|2369.84|2369.84|2369.84|2369.84|2369.84|2369.84|2369.84|2369.84|0
1648125550000|2022-03-24 12:39:10|2369.61|2369.61|2369.61|2369.61|2369.61|2369.61|2369.61|2369.61|0
1648125580000|2022-03-24 12:39:40|2369.35|2369.35|2369.04|2369.04|2369.35|2369.35|2369.04|2369.04|0
1648125600000|2022-03-24 12:40:00|2369.12|2369.12|2369.25|2369.25|2369.25|2369.25|2369.09|2369.09|0
1648125610000|2022-03-24 12:40:10|2368.93|2368.93|2368.93|2368.93|2368.93|2368.93|2368.93|2368.93|0
1648125620000|2022-03-24 12:40:20|2368.86|2368.86|2368.86|2368.86|2368.86|2368.86|2368.86|2368.86|0
1648125630000|2022-03-24 12:40:30|2368.99|2368.99|2368.99|2368.99|2368.99|2368.99|2368.99|2368.99|0
1648125640000|2022-03-24 12:40:40|2369.1|2369.1|2369.09|2369.09|2369.1|2369.1|2368.93|2368.93|0
1648125650000|2022-03-24 12:40:50|2369.03|2369.03|2369.56|2369.56|2369.62|2369.62|2369.03|2369.03|0
1648125660000|2022-03-24 12:41:00|2369.69|2369.69|2370.17|2370.17|2370.17|2370.17|2369.69|2369.69|0
1648125690000|2022-03-24 12:41:30|2370.33|2370.33|2370.33|2370.33|2370.33|2370.33|2370.33|2370.33|0
1648125700000|2022-03-24 12:41:40|2370.01|2370.01|2370.6|2370.6|2370.6|2370.6|2370.01|2370.01|0
1648125720000|2022-03-24 12:42:00|2370.68|2370.68|2370.68|2370.68|2370.68|2370.68|2370.68|2370.68|0
1648125730000|2022-03-24 12:42:10|2370.81|2370.81|2370.94|2370.94|2370.94|2370.94|2370.81|2370.81|0
1648125740000|2022-03-24 12:42:20|2371.1|2371.1|2371.1|2371.1|2371.26|2371.26|2371.1|2371.1|0
1648125750000|2022-03-24 12:42:30|2371.02|2371.02|2371.02|2371.02|2371.02|2371.02|2371.02|2371.02|0
1648125760000|2022-03-24 12:42:40|2371.18|2371.18|2371.18|2371.18|2371.18|2371.18|2371.18|2371.18|0
1648125780000|2022-03-24 12:43:00|2371.31|2371.31|2371.05|2371.05|2371.31|2371.31|2371.05|2371.05|0
1648125790000|2022-03-24 12:43:10|2370.93|2370.93|2371.2|2371.2|2371.2|2371.2|2370.93|2370.93|0
1648125800000|2022-03-24 12:43:20|2371.35|2371.35|2370.99|2370.99|2371.35|2371.35|2370.99|2370.99|0
1648125810000|2022-03-24 12:43:30|2371.06|2371.06|2370.69|2370.69|2371.06|2371.06|2370.69|2370.69|0
1648125830000|2022-03-24 12:43:50|2370.94|2370.94|2370.56|2370.56|2370.94|2370.94|2370.56|2370.56|0
1648125840000|2022-03-24 12:44:00|2370.4|2370.4|2370.48|2370.48|2370.48|2370.48|2370.4|2370.4|0
1648125850000|2022-03-24 12:44:10|2370.41|2370.41|2370.41|2370.41|2370.41|2370.41|2370.41|2370.41|0
1648125860000|2022-03-24 12:44:20|2370.06|2370.06|2369.91|2369.91|2370.06|2370.06|2369.91|2369.91|0
1648125870000|2022-03-24 12:44:30|2370.17|2370.17|2369.97|2369.97|2370.17|2370.17|2369.97|2369.97|0
1648125920000|2022-03-24 12:45:20|2369.84|2369.84|2369.97|2369.97|2369.97|2369.97|2369.84|2369.84|0
1648125940000|2022-03-24 12:45:40|2369.85|2369.85|2369.57|2369.57|2369.85|2369.85|2369.57|2369.57|0
1648125970000|2022-03-24 12:46:10|2369.32|2369.32|2369.19|2369.19|2369.32|2369.32|2369.19|2369.19|0
1648126000000|2022-03-24 12:46:40|2369|2369|2369|2369|2369|2369|2369|2369|0
1648126010000|2022-03-24 12:46:50|2368.87|2368.87|2368.8|2368.8|2368.87|2368.87|2368.8|2368.8|0
1648126020000|2022-03-24 12:47:00|2368.72|2368.72|2368.72|2368.72|2368.72|2368.72|2368.72|2368.72|0
1648126030000|2022-03-24 12:47:10|2368.59|2368.59|2368.3|2368.3|2368.59|2368.59|2368.3|2368.3|0
1648126040000|2022-03-24 12:47:20|2368.16|2368.16|2367.14|2367.14|2368.16|2368.16|2367.14|2367.14|0
1648126050000|2022-03-24 12:47:30|2367.49|2367.49|2368.32|2368.32|2368.32|2368.32|2367.49|2367.49|0
1648126060000|2022-03-24 12:47:40|2368.39|2368.39|2368.39|2368.39|2368.39|2368.39|2368.39|2368.39|0
1648126070000|2022-03-24 12:47:50|2368.59|2368.59|2368.55|2368.55|2368.59|2368.59|2368.55|2368.55|0
1648126080000|2022-03-24 12:48:00|2368.62|2368.62|2368.62|2368.62|2368.62|2368.62|2368.62|2368.62|0
1648126090000|2022-03-24 12:48:10|2368.68|2368.68|2368.76|2368.76|2368.76|2368.76|2368.68|2368.68|0
1648126100000|2022-03-24 12:48:20|2368.99|2368.99|2369.11|2369.11|2369.11|2369.11|2368.99|2368.99|0
1648126110000|2022-03-24 12:48:30|2369.19|2369.19|2369.19|2369.19|2369.19|2369.19|2369.19|2369.19|0
1648126120000|2022-03-24 12:48:40|2369.12|2369.12|2369.12|2369.12|2369.12|2369.12|2369.12|2369.12|0
1648126130000|2022-03-24 12:48:50|2369|2369|2368.86|2368.86|2369|2369|2368.86|2368.86|0
1648126150000|2022-03-24 12:49:10|2368.93|2368.93|2368.93|2368.93|2368.93|2368.93|2368.93|2368.93|0
1648126170000|2022-03-24 12:49:30|2368.7|2368.7|2368.7|2368.7|2368.7|2368.7|2368.7|2368.7|0
1648126190000|2022-03-24 12:49:50|2368.54|2368.54|2368.54|2368.54|2368.54|2368.54|2368.54|2368.54|0
1648126200000|2022-03-24 12:50:00|2368.67|2368.67|2368.67|2368.67|2368.67|2368.67|2368.67|2368.67|0
1648126210000|2022-03-24 12:50:10|2368.71|2368.71|2368.71|2368.71|2368.71|2368.71|2368.71|2368.71|0
1648126220000|2022-03-24 12:50:20|2368.87|2368.87|2369.33|2369.33|2369.49|2369.49|2368.71|2368.71|0
1648126230000|2022-03-24 12:50:30|2369.49|2369.49|2369.72|2369.72|2369.72|2369.72|2369.49|2369.49|0
1648126240000|2022-03-24 12:50:40|2370.23|2370.23|2370.23|2370.23|2370.23|2370.23|2370.23|2370.23|0
1648126250000|2022-03-24 12:50:50|2370.75|2370.75|2370.75|2370.75|2370.75|2370.75|2370.75|2370.75|0
1648126260000|2022-03-24 12:51:00|2371.21|2371.21|2371.21|2371.21|2371.21|2371.21|2371.21|2371.21|0
1648126270000|2022-03-24 12:51:10|2371.08|2371.08|2371.02|2371.02|2371.08|2371.08|2371.02|2371.02|0
1648126330000|2022-03-24 12:52:10|2371.21|2371.21|2371.21|2371.21|2371.21|2371.21|2371.21|2371.21|0
1648126340000|2022-03-24 12:52:20|2371.15|2371.15|2370.83|2370.83|2371.15|2371.15|2370.83|2370.83|0
1648126350000|2022-03-24 12:52:30|2370.35|2370.35|2370.35|2370.35|2370.35|2370.35|2370.35|2370.35|0
1648126360000|2022-03-24 12:52:40|2370.03|2370.03|2370.03|2370.03|2370.03|2370.03|2370.03|2370.03|0
1648126380000|2022-03-24 12:53:00|2369.75|2369.75|2370.39|2370.39|2370.39|2370.39|2369.75|2369.75|0
1648126410000|2022-03-24 12:53:30|2370.26|2370.26|2370.26|2370.26|2370.26|2370.26|2370.26|2370.26|0
1648126430000|2022-03-24 12:53:50|2370.1|2370.1|2369.28|2369.28|2370.1|2370.1|2369.28|2369.28|0
1648126440000|2022-03-24 12:54:00|2369.15|2369.15|2368.95|2368.95|2369.27|2369.27|2368.79|2368.79|0
1648126450000|2022-03-24 12:54:10|2369.27|2369.27|2369.27|2369.27|2369.27|2369.27|2369.27|2369.27|0
1648126470000|2022-03-24 12:54:30|2369.58|2369.58|2369.58|2369.58|2369.58|2369.58|2369.58|2369.58|0
1648126480000|2022-03-24 12:54:40|2369.71|2369.71|2369.99|2369.99|2369.99|2369.99|2369.71|2369.71|0
1648126490000|2022-03-24 12:54:50|2369.67|2369.67|2369.67|2369.67|2369.67|2369.67|2369.67|2369.67|0
1648126500000|2022-03-24 12:55:00|2369.78|2369.78|2369.78|2369.78|2369.78|2369.78|2369.78|2369.78|0
1648126510000|2022-03-24 12:55:10|2369.94|2369.94|2369.94|2369.94|2370.06|2370.06|2369.94|2369.94|0
1648126530000|2022-03-24 12:55:30|2370.07|2370.07|2370.07|2370.07|2370.07|2370.07|2370.07|2370.07|0
1648126540000|2022-03-24 12:55:40|2370.39|2370.39|2370.39|2370.39|2370.39|2370.39|2370.39|2370.39|0
1648126560000|2022-03-24 12:56:00|2370.33|2370.33|2370.33|2370.33|2370.33|2370.33|2370.33|2370.33|0
1648126570000|2022-03-24 12:56:10|2370.27|2370.27|2370.27|2370.27|2370.27|2370.27|2370.27|2370.27|0
1648126590000|2022-03-24 12:56:30|2370.15|2370.15|2370.09|2370.09|2370.15|2370.15|2369.97|2369.97|0
1648126600000|2022-03-24 12:56:40|2370.15|2370.15|2370.15|2370.15|2370.15|2370.15|2370.15|2370.15|0
1648126630000|2022-03-24 12:57:10|2369.83|2369.83|2369.67|2369.67|2369.83|2369.83|2369.67|2369.67|0
1648126660000|2022-03-24 12:57:40|2369.8|2369.8|2369.87|2369.87|2369.87|2369.87|2369.8|2369.8|0
1648126680000|2022-03-24 12:58:00|2369.08|2369.08|2368.74|2368.74|2369.08|2369.08|2368.74|2368.74|0
1648126690000|2022-03-24 12:58:10|2368.42|2368.42|2368.42|2368.42|2368.42|2368.42|2368.42|2368.42|0
1648126730000|2022-03-24 12:58:50|2368.3|2368.3|2368.3|2368.3|2368.3|2368.3|2368.3|2368.3|0
1648126740000|2022-03-24 12:59:00|2368.53|2368.53|2368.89|2368.89|2368.89|2368.89|2368.53|2368.53|0
1648126750000|2022-03-24 12:59:10|2368.96|2368.96|2368.96|2368.96|2368.96|2368.96|2368.96|2368.96|0
1648126760000|2022-03-24 12:59:20|2368.89|2368.89|2368.61|2368.61|2368.89|2368.89|2368.61|2368.61|0
1648126770000|2022-03-24 12:59:30|2368.77|2368.77|2368.54|2368.54|2368.77|2368.77|2368.54|2368.54|0
1648126780000|2022-03-24 12:59:40|2368.39|2368.39|2368.62|2368.62|2368.78|2368.78|2368.39|2368.39|0
1648126790000|2022-03-24 12:59:50|2368.49|2368.49|2368.49|2368.49|2368.49|2368.49|2368.49|2368.49|0
1648126800000|2022-03-24 13:00:00|2368.63|2368.63|2368.63|2368.63|2368.63|2368.63|2368.63|2368.63|0
1648126820000|2022-03-24 13:00:20|2368.69|2368.69|2368.69|2368.69|2368.69|2368.69|2368.69|2368.69|0
1648126830000|2022-03-24 13:00:30|2368.63|2368.63|2368.63|2368.63|2368.63|2368.63|2368.63|2368.63|0
1648126840000|2022-03-24 13:00:40|2368.83|2368.83|2368.67|2368.67|2368.83|2368.83|2368.67|2368.67|0
1648126850000|2022-03-24 13:00:50|2368.7|2368.7|2368.7|2368.7|2368.7|2368.7|2368.7|2368.7|0
1648126880000|2022-03-24 13:01:20|2368.58|2368.58|2368.58|2368.58|2368.58|2368.58|2368.58|2368.58|0
1648126900000|2022-03-24 13:01:40|2368.45|2368.45|2368.45|2368.45|2368.45|2368.45|2368.45|2368.45|0
1648126960000|2022-03-24 13:02:40|2368.22|2368.22|2368.28|2368.28|2368.34|2368.34|2368.22|2368.22|0
1648126970000|2022-03-24 13:02:50|2368.22|2368.22|2368.06|2368.06|2368.22|2368.22|2368.06|2368.06|0
1648126980000|2022-03-24 13:03:00|2368.21|2368.21|2368.13|2368.13|2368.21|2368.21|2368.13|2368.13|0
1648126990000|2022-03-24 13:03:10|2367.87|2367.87|2368|2368|2368|2368|2367.87|2367.87|0
1648127000000|2022-03-24 13:03:20|2367.87|2367.87|2368.13|2368.13|2368.13|2368.13|2367.87|2367.87|0
1648127020000|2022-03-24 13:03:40|2368.2|2368.2|2368.2|2368.2|2368.2|2368.2|2368.2|2368.2|0
1648127030000|2022-03-24 13:03:50|2367.72|2367.72|2368.04|2368.04|2368.04|2368.04|2367.72|2367.72|0
1648127050000|2022-03-24 13:04:10|2368.25|2368.25|2368.25|2368.25|2368.25|2368.25|2368.25|2368.25|0
1648127060000|2022-03-24 13:04:20|2368.18|2368.18|2368.02|2368.02|2368.18|2368.18|2368.02|2368.02|0
1648127070000|2022-03-24 13:04:30|2367.71|2367.71|2367.23|2367.23|2367.71|2367.71|2366.91|2366.91|0
1648127120000|2022-03-24 13:05:20|2367.35|2367.35|2368.37|2368.37|2368.37|2368.37|2367.35|2367.35|0
1648127130000|2022-03-24 13:05:30|2368.45|2368.45|2368.45|2368.45|2368.45|2368.45|2368.45|2368.45|0
1648127140000|2022-03-24 13:05:40|2369.09|2369.09|2369.22|2369.22|2369.22|2369.22|2369.09|2369.09|0
1648127150000|2022-03-24 13:05:50|2369.26|2369.26|2369.37|2369.37|2369.37|2369.37|2369.26|2369.26|0
1648127160000|2022-03-24 13:06:00|2369.41|2369.41|2369.21|2369.21|2369.53|2369.53|2369.21|2369.21|0
1648127170000|2022-03-24 13:06:10|2369.15|2369.15|2369.22|2369.22|2369.22|2369.22|2369.15|2369.15|0
1648127180000|2022-03-24 13:06:20|2369.14|2369.14|2369.11|2369.11|2369.14|2369.14|2369.11|2369.11|0
1648127190000|2022-03-24 13:06:30|2369.25|2369.25|2370.02|2370.02|2370.02|2370.02|2369.25|2369.25|0
1648127200000|2022-03-24 13:06:40|2370.28|2370.28|2370.34|2370.34|2370.34|2370.34|2370.28|2370.28|0
1648127210000|2022-03-24 13:06:50|2370.21|2370.21|2370.1|2370.1|2370.21|2370.21|2370.1|2370.1|0
1648127220000|2022-03-24 13:07:00|2370.03|2370.03|2369.95|2369.95|2370.03|2370.03|2369.95|2369.95|0
1648127240000|2022-03-24 13:07:20|2369.91|2369.91|2369.91|2369.91|2369.91|2369.91|2369.91|2369.91|0
1648127260000|2022-03-24 13:07:40|2370.04|2370.04|2369.87|2369.87|2370.04|2370.04|2369.87|2369.87|0
1648127270000|2022-03-24 13:07:50|2369.39|2369.39|2369.39|2369.39|2369.39|2369.39|2369.39|2369.39|0
1648127280000|2022-03-24 13:08:00|2369.28|2369.28|2369.12|2369.12|2369.28|2369.28|2369.12|2369.12|0
1648127310000|2022-03-24 13:08:30|2369.06|2369.06|2369.06|2369.06|2369.06|2369.06|2369.06|2369.06|0
1648127320000|2022-03-24 13:08:40|2368.99|2368.99|2368.9|2368.9|2369.06|2369.06|2368.78|2368.78|0
1648127340000|2022-03-24 13:09:00|2368.58|2368.58|2368.58|2368.58|2368.58|2368.58|2368.51|2368.51|0
1648127350000|2022-03-24 13:09:10|2368.72|2368.72|2368.96|2368.96|2368.96|2368.96|2368.72|2368.72|0
1648127360000|2022-03-24 13:09:20|2369.03|2369.03|2369.29|2369.29|2369.29|2369.29|2369.03|2369.03|0
1648127370000|2022-03-24 13:09:30|2369.36|2369.36|2369.45|2369.45|2369.45|2369.45|2369.23|2369.23|0
1648127380000|2022-03-24 13:09:40|2369.3|2369.3|2369.36|2369.36|2369.52|2369.52|2369.3|2369.3|0
1648127390000|2022-03-24 13:09:50|2369.44|2369.44|2369.6|2369.6|2369.6|2369.6|2369.28|2369.28|0
1648127400000|2022-03-24 13:10:00|2369.53|2369.53|2369.46|2369.46|2369.53|2369.53|2369.46|2369.46|0
1648127420000|2022-03-24 13:10:20|2369.53|2369.53|2369.53|2369.53|2369.53|2369.53|2369.53|2369.53|0
1648127440000|2022-03-24 13:10:40|2369.41|2369.41|2369.53|2369.53|2369.53|2369.53|2369.41|2369.41|0
1648127480000|2022-03-24 13:11:20|2369.85|2369.85|2369.85|2369.85|2369.85|2369.85|2369.85|2369.85|0
1648127500000|2022-03-24 13:11:40|2369.89|2369.89|2369.89|2369.89|2369.89|2369.89|2369.89|2369.89|0
1648127510000|2022-03-24 13:11:50|2370.05|2370.05|2369.89|2369.89|2370.05|2370.05|2369.89|2369.89|0
1648127520000|2022-03-24 13:12:00|2369.82|2369.82|2369.82|2369.82|2369.82|2369.82|2369.82|2369.82|0
1648127540000|2022-03-24 13:12:20|2369.78|2369.78|2369.78|2369.78|2369.78|2369.78|2369.78|2369.78|0
1648127550000|2022-03-24 13:12:30|2370.01|2370.01|2370.01|2370.01|2370.01|2370.01|2370.01|2370.01|0
1648127560000|2022-03-24 13:12:40|2369.7|2369.7|2369.7|2369.7|2369.7|2369.7|2369.7|2369.7|0
1648127570000|2022-03-24 13:12:50|2369.63|2369.63|2369.63|2369.63|2369.63|2369.63|2369.63|2369.63|0
1648127590000|2022-03-24 13:13:10|2369.79|2369.79|2369.79|2369.79|2369.79|2369.79|2369.79|2369.79|0
1648127600000|2022-03-24 13:13:20|2369.73|2369.73|2369.62|2369.62|2369.73|2369.73|2369.62|2369.62|0
1648127610000|2022-03-24 13:13:30|2369.54|2369.54|2369.5|2369.5|2369.54|2369.54|2369.5|2369.5|0
1648127620000|2022-03-24 13:13:40|2369.24|2369.24|2368.91|2368.91|2369.24|2369.24|2368.91|2368.91|0
1648127650000|2022-03-24 13:14:10|2368.79|2368.79|2368.79|2368.79|2368.79|2368.79|2368.79|2368.79|0
1648127680000|2022-03-24 13:14:40|2368.18|2368.18|2368.18|2368.18|2368.18|2368.18|2368.02|2368.02|0
1648127690000|2022-03-24 13:14:50|2368.14|2368.14|2368.07|2368.07|2368.14|2368.14|2368.07|2368.07|0
1648127700000|2022-03-24 13:15:00|2368.15|2368.15|2368.42|2368.42|2368.42|2368.42|2368.15|2368.15|0
1648127710000|2022-03-24 13:15:10|2368.35|2368.35|2368.35|2368.35|2368.35|2368.35|2368.35|2368.35|0
1648127720000|2022-03-24 13:15:20|2368.22|2368.22|2368.22|2368.22|2368.22|2368.22|2368.22|2368.22|0
1648127740000|2022-03-24 13:15:40|2368.16|2368.16|2367.92|2367.92|2368.16|2368.16|2367.92|2367.92|0
1648127750000|2022-03-24 13:15:50|2367.6|2367.6|2367.6|2367.6|2367.6|2367.6|2367.6|2367.6|0
1648127760000|2022-03-24 13:16:00|2367.51|2367.51|2367.48|2367.48|2367.51|2367.51|2367.48|2367.48|0
1648127780000|2022-03-24 13:16:20|2367.53|2367.53|2367.28|2367.28|2367.53|2367.53|2367.28|2367.28|0
1648127800000|2022-03-24 13:16:40|2367.12|2367.12|2367.05|2367.05|2367.12|2367.12|2367.05|2367.05|0
1648127810000|2022-03-24 13:16:50|2366.98|2366.98|2366.6|2366.6|2366.98|2366.98|2366.6|2366.6|0
1648127820000|2022-03-24 13:17:00|2366.13|2366.13|2366.13|2366.13|2366.13|2366.13|2366.13|2366.13|0
1648127830000|2022-03-24 13:17:10|2366.2|2366.2|2366.2|2366.2|2366.2|2366.2|2366.2|2366.2|0
1648127840000|2022-03-24 13:17:20|2366.07|2366.07|2365.81|2365.81|2366.07|2366.07|2365.81|2365.81|0
1648127850000|2022-03-24 13:17:30|2365.66|2365.66|2365.66|2365.66|2365.66|2365.66|2365.66|2365.66|0
1648127860000|2022-03-24 13:17:40|2365.5|2365.5|2365.5|2365.5|2365.5|2365.5|2365.5|2365.5|0
1648127870000|2022-03-24 13:17:50|2365.47|2365.47|2365.25|2365.25|2365.47|2365.47|2365.25|2365.25|0
1648127880000|2022-03-24 13:18:00|2365.17|2365.17|2364.92|2364.92|2365.17|2365.17|2364.92|2364.92|0
1648127890000|2022-03-24 13:18:10|2365.01|2365.01|2364.85|2364.85|2365.01|2365.01|2364.85|2364.85|0
1648127900000|2022-03-24 13:18:20|2365.01|2365.01|2364.78|2364.78|2365.01|2365.01|2364.78|2364.78|0
1648127910000|2022-03-24 13:18:30|2364.65|2364.65|2364.65|2364.65|2364.65|2364.65|2364.65|2364.65|0
1648127920000|2022-03-24 13:18:40|2364.54|2364.54|2364.24|2364.24|2364.67|2364.67|2364.24|2364.24|0
1648127930000|2022-03-24 13:18:50|2364.12|2364.12|2364.29|2364.29|2364.42|2364.42|2364.01|2364.01|0
1648127940000|2022-03-24 13:19:00|2364.41|2364.41|2364.88|2364.88|2364.88|2364.88|2364.41|2364.41|0
1648127950000|2022-03-24 13:19:10|2365.27|2365.27|2365.46|2365.46|2365.64|2365.64|2365.27|2365.27|0
1648127960000|2022-03-24 13:19:20|2365.3|2365.3|2365.3|2365.3|2365.3|2365.3|2365.3|2365.3|0
1648127970000|2022-03-24 13:19:30|2365.39|2365.39|2364.97|2364.97|2365.39|2365.39|2364.97|2364.97|0
1648127980000|2022-03-24 13:19:40|2365.08|2365.08|2364.91|2364.91|2365.21|2365.21|2364.91|2364.91|0
1648127990000|2022-03-24 13:19:50|2365.05|2365.05|2365.42|2365.42|2365.42|2365.42|2365.05|2365.05|0
1648128010000|2022-03-24 13:20:10|2365.46|2365.46|2365.47|2365.47|2365.6|2365.6|2365.46|2365.46|0
1648128020000|2022-03-24 13:20:20|2365.41|2365.41|2365.16|2365.16|2365.41|2365.41|2364.96|2364.96|0
1648128030000|2022-03-24 13:20:30|2365.32|2365.32|2365.48|2365.48|2365.48|2365.48|2365.32|2365.32|0
1648128040000|2022-03-24 13:20:40|2365.56|2365.56|2365.72|2365.72|2365.72|2365.72|2365.56|2365.56|0
1648128060000|2022-03-24 13:21:00|2365.84|2365.84|2365.72|2365.72|2365.84|2365.84|2365.72|2365.72|0
1648128090000|2022-03-24 13:21:30|2365.84|2365.84|2365.84|2365.84|2365.84|2365.84|2365.84|2365.84|0
1648128100000|2022-03-24 13:21:40|2365.92|2365.92|2365.75|2365.75|2365.92|2365.92|2365.68|2365.68|0
1648128110000|2022-03-24 13:21:50|2365.82|2365.82|2365.7|2365.7|2365.82|2365.82|2365.7|2365.7|0
1648128120000|2022-03-24 13:22:00|2365.57|2365.57|2365.57|2365.57|2365.57|2365.57|2365.57|2365.57|0
1648128130000|2022-03-24 13:22:10|2365.44|2365.44|2365.29|2365.29|2365.44|2365.44|2365.16|2365.16|0
1648128140000|2022-03-24 13:22:20|2365.41|2365.41|2365.41|2365.41|2365.41|2365.41|2365.41|2365.41|0
1648128150000|2022-03-24 13:22:30|2365.54|2365.54|2365.41|2365.41|2365.54|2365.54|2365.41|2365.41|0
1648128160000|2022-03-24 13:22:40|2365.34|2365.34|2365.12|2365.12|2365.34|2365.34|2365.12|2365.12|0
1648128170000|2022-03-24 13:22:50|2365.43|2365.43|2366.13|2366.13|2366.13|2366.13|2365.43|2365.43|0
1648128180000|2022-03-24 13:23:00|2366.29|2366.29|2366.35|2366.35|2366.35|2366.35|2366.29|2366.29|0
1648128220000|2022-03-24 13:23:40|2366.83|2366.83|2366.51|2366.51|2366.83|2366.83|2366.51|2366.51|0
1648128230000|2022-03-24 13:23:50|2366.45|2366.45|2366.45|2366.45|2366.45|2366.45|2366.45|2366.45|0
1648128240000|2022-03-24 13:24:00|2366.51|2366.51|2366.27|2366.27|2366.51|2366.51|2366.27|2366.27|0
1648128250000|2022-03-24 13:24:10|2366.36|2366.36|2366.31|2366.31|2366.43|2366.43|2366.31|2366.31|0
1648128260000|2022-03-24 13:24:20|2366.39|2366.39|2366.53|2366.53|2366.61|2366.61|2366.39|2366.39|0
1648128290000|2022-03-24 13:24:50|2366.47|2366.47|2366.53|2366.53|2366.53|2366.53|2366.47|2366.47|0
1648128300000|2022-03-24 13:25:00|2366.37|2366.37|2367.35|2367.35|2367.47|2367.47|2366.37|2366.37|0
1648128310000|2022-03-24 13:25:10|2367.41|2367.41|2367.35|2367.35|2367.41|2367.41|2367.35|2367.35|0
1648128320000|2022-03-24 13:25:20|2367.28|2367.28|2367.35|2367.35|2367.35|2367.35|2367.28|2367.28|0
1648128330000|2022-03-24 13:25:30|2367.28|2367.28|2367.28|2367.28|2367.28|2367.28|2367.28|2367.28|0
1648128340000|2022-03-24 13:25:40|2367.22|2367.22|2366.99|2366.99|2367.22|2367.22|2366.99|2366.99|0
1648128350000|2022-03-24 13:25:50|2367.09|2367.09|2367.09|2367.09|2367.09|2367.09|2367.09|2367.09|0
1648128360000|2022-03-24 13:26:00|2367.05|2367.05|2367.67|2367.67|2367.95|2367.95|2366.76|2366.76|0
1648128370000|2022-03-24 13:26:10|2367.63|2367.63|2367.63|2367.63|2367.63|2367.63|2367.63|2367.63|0
1648128380000|2022-03-24 13:26:20|2367.59|2367.59|2367.56|2367.56|2367.65|2367.65|2367.56|2367.56|0
1648128390000|2022-03-24 13:26:30|2367.59|2367.59|2367.59|2367.59|2367.59|2367.59|2367.59|2367.59|0
1648128400000|2022-03-24 13:26:40|2367.65|2367.65|2367.58|2367.58|2367.71|2367.71|2367.58|2367.58|0
1648128410000|2022-03-24 13:26:50|2367.44|2367.44|2367.44|2367.44|2367.44|2367.44|2367.44|2367.44|0
1648128440000|2022-03-24 13:27:20|2367.68|2367.68|2367.68|2367.68|2367.68|2367.68|2367.68|2367.68|0
1648128470000|2022-03-24 13:27:50|2367.62|2367.62|2367.62|2367.62|2367.62|2367.62|2367.62|2367.62|0
1648128480000|2022-03-24 13:28:00|2367.54|2367.54|2367.62|2367.62|2367.62|2367.62|2367.47|2367.47|0
1648128490000|2022-03-24 13:28:10|2367.69|2367.69|2367.69|2367.69|2367.76|2367.76|2367.69|2367.69|0
1648128500000|2022-03-24 13:28:20|2367.66|2367.66|2367.88|2367.88|2367.88|2367.88|2367.66|2367.66|0
1648128510000|2022-03-24 13:28:30|2367.95|2367.95|2367.95|2367.95|2367.95|2367.95|2367.95|2367.95|0
1648128520000|2022-03-24 13:28:40|2367.82|2367.82|2367.82|2367.82|2367.82|2367.82|2367.82|2367.82|0
1648128550000|2022-03-24 13:29:10|2367.66|2367.66|2367.66|2367.66|2367.66|2367.66|2367.66|2367.66|0
1648128570000|2022-03-24 13:29:30|2367.94|2367.94|2368.3|2368.3|2368.3|2368.3|2367.94|2367.94|0
1648128580000|2022-03-24 13:29:40|2368.14|2368.14|2367.96|2367.96|2368.14|2368.14|2367.89|2367.89|0
1648128590000|2022-03-24 13:29:50|2367.89|2367.89|2367.79|2367.79|2367.89|2367.89|2367.79|2367.79|0
1648128600000|2022-03-24 13:30:00|2367.67|2367.67|2367.4|2367.4|2367.67|2367.67|2367.12|2367.12|0
1648128610000|2022-03-24 13:30:10|2367.24|2367.24|2365.96|2365.96|2367.24|2367.24|2365.84|2365.84|0
1648128620000|2022-03-24 13:30:20|2366|2366|2365.63|2365.63|2366|2366|2365.63|2365.63|0
1648128630000|2022-03-24 13:30:30|2365.56|2365.56|2365.49|2365.49|2365.56|2365.56|2365.49|2365.49|0
1648128640000|2022-03-24 13:30:40|2365.25|2365.25|2365.44|2365.44|2365.44|2365.44|2365.25|2365.25|0
1648128650000|2022-03-24 13:30:50|2365.47|2365.47|2365.47|2365.47|2365.47|2365.47|2365.47|2365.47|0
1648128660000|2022-03-24 13:31:00|2365.6|2365.6|2366.55|2366.55|2366.55|2366.55|2365.6|2365.6|0
1648128670000|2022-03-24 13:31:10|2366.68|2366.68|2366.68|2366.68|2366.68|2366.68|2366.68|2366.68|0
1648128690000|2022-03-24 13:31:30|2366.55|2366.55|2366.55|2366.55|2366.55|2366.55|2366.55|2366.55|0
1648128700000|2022-03-24 13:31:40|2366.41|2366.41|2366.41|2366.41|2366.41|2366.41|2366.41|2366.41|0
1648128720000|2022-03-24 13:32:00|2366.28|2366.28|2365.15|2365.15|2366.28|2366.28|2365.15|2365.15|0
1648128730000|2022-03-24 13:32:10|2365.07|2365.07|2365.07|2365.07|2365.07|2365.07|2365.07|2365.07|0
1648128740000|2022-03-24 13:32:20|2365|2365|2364.81|2364.81|2365|2365|2364.62|2364.62|0
1648128750000|2022-03-24 13:32:30|2364.84|2364.84|2364.84|2364.84|2364.84|2364.84|2364.84|2364.84|0
1648128760000|2022-03-24 13:32:40|2365.1|2365.1|2365.23|2365.23|2365.23|2365.23|2365.1|2365.1|0
1648128770000|2022-03-24 13:32:50|2365.1|2365.1|2364.91|2364.91|2365.1|2365.1|2364.91|2364.91|0
1648128790000|2022-03-24 13:33:10|2365.03|2365.03|2365.57|2365.57|2365.57|2365.57|2364.87|2364.87|0
1648128800000|2022-03-24 13:33:20|2365.8|2365.8|2365.8|2365.8|2365.8|2365.8|2365.8|2365.8|0
1648128810000|2022-03-24 13:33:30|2365.92|2365.92|2366.08|2366.08|2366.08|2366.08|2365.92|2365.92|0
1648128820000|2022-03-24 13:33:40|2365.97|2365.97|2365.84|2365.84|2365.97|2365.97|2365.84|2365.84|0
1648128840000|2022-03-24 13:34:00|2365.69|2365.69|2365.57|2365.57|2365.73|2365.73|2365.57|2365.57|0
1648128860000|2022-03-24 13:34:20|2365.45|2365.45|2365.68|2365.68|2365.68|2365.68|2365.45|2365.45|0
1648128870000|2022-03-24 13:34:30|2365.75|2365.75|2365.75|2365.75|2365.79|2365.79|2365.68|2365.68|0
1648128880000|2022-03-24 13:34:40|2365.79|2365.79|2365.85|2365.85|2365.85|2365.85|2365.79|2365.79|0
1648128890000|2022-03-24 13:34:50|2365.71|2365.71|2365.47|2365.47|2365.71|2365.71|2365.47|2365.47|0
1648128900000|2022-03-24 13:35:00|2365.33|2365.33|2364.99|2364.99|2365.33|2365.33|2364.99|2364.99|0
1648128910000|2022-03-24 13:35:10|2364.86|2364.86|2364.98|2364.98|2364.98|2364.98|2364.86|2364.86|0
1648128920000|2022-03-24 13:35:20|2364.85|2364.85|2364.85|2364.85|2364.85|2364.85|2364.85|2364.85|0
1648128930000|2022-03-24 13:35:30|2364.72|2364.72|2364.31|2364.31|2364.72|2364.72|2364.31|2364.31|0
1648128940000|2022-03-24 13:35:40|2364.1|2364.1|2364.01|2364.01|2364.11|2364.11|2364.01|2364.01|0
1648128950000|2022-03-24 13:35:50|2363.95|2363.95|2363.63|2363.63|2363.95|2363.95|2363.63|2363.63|0
1648128960000|2022-03-24 13:36:00|2363.79|2363.79|2363.71|2363.71|2363.79|2363.79|2363.67|2363.67|0
1648128970000|2022-03-24 13:36:10|2363.84|2363.84|2364.17|2364.17|2364.17|2364.17|2363.84|2363.84|0
1648128990000|2022-03-24 13:36:30|2364.13|2364.13|2364.13|2364.13|2364.13|2364.13|2364.13|2364.13|0
1648129000000|2022-03-24 13:36:40|2364.19|2364.19|2364.19|2364.19|2364.19|2364.19|2364.19|2364.19|0
1648129010000|2022-03-24 13:36:50|2364.26|2364.26|2364.2|2364.2|2364.26|2364.26|2364.2|2364.2|0
1648129040000|2022-03-24 13:37:20|2364.33|2364.33|2364.4|2364.4|2364.4|2364.4|2364.33|2364.33|0
1648129070000|2022-03-24 13:37:50|2364.28|2364.28|2364.28|2364.28|2364.28|2364.28|2364.28|2364.28|0
1648129080000|2022-03-24 13:38:00|2364.21|2364.21|2364.21|2364.21|2364.21|2364.21|2364.21|2364.21|0
1648129090000|2022-03-24 13:38:10|2364.15|2364.15|2364.47|2364.47|2364.47|2364.47|2364.15|2364.15|0
1648129100000|2022-03-24 13:38:20|2364.26|2364.26|2364.51|2364.51|2364.64|2364.64|2364.26|2364.26|0
1648129110000|2022-03-24 13:38:30|2364.39|2364.39|2364.35|2364.35|2364.39|2364.39|2364.35|2364.35|0
1648129120000|2022-03-24 13:38:40|2364.19|2364.19|2364.19|2364.19|2364.19|2364.19|2364.19|2364.19|0
1648129130000|2022-03-24 13:38:50|2364.05|2364.05|2363.76|2363.76|2364.05|2364.05|2363.69|2363.69|0
1648129140000|2022-03-24 13:39:00|2363.65|2363.65|2363.87|2363.87|2363.87|2363.87|2363.61|2363.61|0
1648129150000|2022-03-24 13:39:10|2363.71|2363.71|2363.55|2363.55|2363.71|2363.71|2363.55|2363.55|0
1648129160000|2022-03-24 13:39:20|2363.62|2363.62|2363.71|2363.71|2363.82|2363.82|2363.58|2363.58|0
1648129170000|2022-03-24 13:39:30|2363.94|2363.94|2364.14|2364.14|2364.3|2364.3|2363.94|2363.94|0
1648129180000|2022-03-24 13:39:40|2364.21|2364.21|2364.21|2364.21|2364.21|2364.21|2364.21|2364.21|0
1648129190000|2022-03-24 13:39:50|2364.13|2364.13|2364.17|2364.17|2364.17|2364.17|2364.13|2364.13|0
1648129200000|2022-03-24 13:40:00|2363.79|2363.79|2363.84|2363.84|2363.84|2363.84|2363.66|2363.66|0
1648129240000|2022-03-24 13:40:40|2364.23|2364.23|2364.36|2364.36|2364.36|2364.36|2364.23|2364.23|0
1648129250000|2022-03-24 13:40:50|2364.48|2364.48|2365|2365|2365.12|2365.12|2364.48|2364.48|0
1648129260000|2022-03-24 13:41:00|2365.32|2365.32|2365.32|2365.32|2365.32|2365.32|2365.32|2365.32|0
1648129270000|2022-03-24 13:41:10|2365.16|2365.16|2365.09|2365.09|2365.16|2365.16|2365.09|2365.09|0
1648129280000|2022-03-24 13:41:20|2364.77|2364.77|2364.46|2364.46|2364.77|2364.77|2364.46|2364.46|0
1648129290000|2022-03-24 13:41:30|2364.3|2364.3|2364.4|2364.4|2364.4|2364.4|2364.01|2364.01|0
1648129300000|2022-03-24 13:41:40|2364.26|2364.26|2364.66|2364.66|2364.66|2364.66|2364.19|2364.19|0
1648129310000|2022-03-24 13:41:50|2364.59|2364.59|2364.67|2364.67|2364.67|2364.67|2364.59|2364.59|0
1648129320000|2022-03-24 13:42:00|2364.74|2364.74|2365.01|2365.01|2365.08|2365.08|2364.74|2364.74|0
1648129340000|2022-03-24 13:42:20|2365.07|2365.07|2365.07|2365.07|2365.07|2365.07|2365.07|2365.07|0
1648129350000|2022-03-24 13:42:30|2365.46|2365.46|2365.33|2365.33|2365.67|2365.67|2365.33|2365.33|0
1648129360000|2022-03-24 13:42:40|2365.26|2365.26|2365.26|2365.26|2365.33|2365.33|2365.26|2365.26|0
1648129390000|2022-03-24 13:43:10|2365.1|2365.1|2364.15|2364.15|2365.1|2365.1|2364.15|2364.15|0
1648129400000|2022-03-24 13:43:20|2364.02|2364.02|2363.99|2363.99|2364.13|2364.13|2363.99|2363.99|0
1648129420000|2022-03-24 13:43:40|2363.73|2363.73|2363.86|2363.86|2363.86|2363.86|2363.73|2363.73|0
1648129430000|2022-03-24 13:43:50|2363.72|2363.72|2363.96|2363.96|2363.96|2363.96|2363.72|2363.72|0
1648129440000|2022-03-24 13:44:00|2364.07|2364.07|2364.45|2364.45|2364.45|2364.45|2364.07|2364.07|0
1648129450000|2022-03-24 13:44:10|2364.59|2364.59|2364.78|2364.78|2364.78|2364.78|2364.52|2364.52|0
1648129460000|2022-03-24 13:44:20|2365.06|2365.06|2364.51|2364.51|2365.06|2365.06|2364.51|2364.51|0
1648129480000|2022-03-24 13:44:40|2364.45|2364.45|2364.45|2364.45|2364.45|2364.45|2364.45|2364.45|0
1648129490000|2022-03-24 13:44:50|2364.59|2364.59|2364.59|2364.59|2364.59|2364.59|2364.59|2364.59|0
1648129510000|2022-03-24 13:45:10|2364.75|2364.75|2364.87|2364.87|2364.87|2364.87|2364.75|2364.75|0
1648129520000|2022-03-24 13:45:20|2364.78|2364.78|2364.77|2364.77|2364.9|2364.9|2364.77|2364.77|0
1648129530000|2022-03-24 13:45:30|2364.84|2364.84|2364.84|2364.84|2364.84|2364.84|2364.84|2364.84|0
1648129540000|2022-03-24 13:45:40|2364.77|2364.77|2364.73|2364.73|2364.77|2364.77|2364.73|2364.73|0
1648129550000|2022-03-24 13:45:50|2364.86|2364.86|2364.86|2364.86|2364.86|2364.86|2364.86|2364.86|0
1648129560000|2022-03-24 13:46:00|2364.99|2364.99|2365.3|2365.3|2365.3|2365.3|2364.99|2364.99|0
1648129570000|2022-03-24 13:46:10|2365.23|2365.23|2365.91|2365.91|2365.91|2365.91|2365.23|2365.23|0
1648129580000|2022-03-24 13:46:20|2365.98|2365.98|2366.1|2366.1|2366.1|2366.1|2365.98|2365.98|0
1648129590000|2022-03-24 13:46:30|2366.22|2366.22|2366.35|2366.35|2366.35|2366.35|2366.22|2366.22|0
1648129600000|2022-03-24 13:46:40|2366.42|2366.42|2366.6|2366.6|2366.63|2366.63|2366.42|2366.42|0
1648129610000|2022-03-24 13:46:50|2366.52|2366.52|2366.78|2366.78|2366.78|2366.78|2366.52|2366.52|0
1648129620000|2022-03-24 13:47:00|2366.7|2366.7|2366.56|2366.56|2366.7|2366.7|2366.56|2366.56|0
1648129640000|2022-03-24 13:47:20|2366.49|2366.49|2366.41|2366.41|2366.49|2366.49|2366.41|2366.41|0
1648129660000|2022-03-24 13:47:40|2366.56|2366.56|2366.56|2366.56|2366.56|2366.56|2366.56|2366.56|0
1648129670000|2022-03-24 13:47:50|2366.82|2366.82|2366.81|2366.81|2366.82|2366.82|2366.81|2366.81|0
1648129680000|2022-03-24 13:48:00|2367.07|2367.07|2367.07|2367.07|2367.07|2367.07|2367.07|2367.07|0
1648129690000|2022-03-24 13:48:10|2367.2|2367.2|2367.46|2367.46|2367.46|2367.46|2367.2|2367.2|0
1648129700000|2022-03-24 13:48:20|2367.39|2367.39|2367.39|2367.39|2367.39|2367.39|2367.39|2367.39|0
1648129710000|2022-03-24 13:48:30|2367.26|2367.26|2367.46|2367.46|2367.46|2367.46|2367.26|2367.26|0
1648129720000|2022-03-24 13:48:40|2367.81|2367.81|2367.92|2367.92|2367.92|2367.92|2367.81|2367.81|0
1648129740000|2022-03-24 13:49:00|2367.85|2367.85|2368.15|2368.15|2368.15|2368.15|2367.85|2367.85|0
1648129750000|2022-03-24 13:49:10|2368.27|2368.27|2368.27|2368.27|2368.27|2368.27|2368.27|2368.27|0
1648129770000|2022-03-24 13:49:30|2368.16|2368.16|2368.08|2368.08|2368.16|2368.16|2368.08|2368.08|0
1648129780000|2022-03-24 13:49:40|2368.01|2368.01|2368.01|2368.01|2368.01|2368.01|2368.01|2368.01|0
1648129800000|2022-03-24 13:50:00|2367.91|2367.91|2366.45|2366.45|2367.91|2367.91|2366.38|2366.38|0
1648129810000|2022-03-24 13:50:10|2366.32|2366.32|2367.12|2367.12|2367.12|2367.12|2366.32|2366.32|0
1648129820000|2022-03-24 13:50:20|2367.16|2367.16|2367.16|2367.16|2367.16|2367.16|2367.16|2367.16|0
1648129850000|2022-03-24 13:50:50|2367.09|2367.09|2366.91|2366.91|2367.09|2367.09|2366.91|2366.91|0
1648129860000|2022-03-24 13:51:00|2367.29|2367.29|2367.64|2367.64|2367.69|2367.69|2367.29|2367.29|0
1648129870000|2022-03-24 13:51:10|2367.71|2367.71|2367.71|2367.71|2367.71|2367.71|2367.71|2367.71|0
1648129880000|2022-03-24 13:51:20|2367.79|2367.79|2367.79|2367.79|2367.79|2367.79|2367.79|2367.79|0
1648129890000|2022-03-24 13:51:30|2368.02|2368.02|2368.02|2368.02|2368.02|2368.02|2368.02|2368.02|0
1648129900000|2022-03-24 13:51:40|2368.15|2368.15|2368.15|2368.15|2368.15|2368.15|2368.15|2368.15|0
1648129920000|2022-03-24 13:52:00|2368.02|2368.02|2368.21|2368.21|2368.21|2368.21|2367.89|2367.89|0
1648129940000|2022-03-24 13:52:20|2368.29|2368.29|2368.02|2368.02|2368.32|2368.32|2367.98|2367.98|0
1648129950000|2022-03-24 13:52:30|2367.9|2367.9|2367.86|2367.86|2367.9|2367.9|2367.7|2367.7|0
1648129970000|2022-03-24 13:52:50|2367.98|2367.98|2367.98|2367.98|2367.98|2367.98|2367.98|2367.98|0
1648129980000|2022-03-24 13:53:00|2368.11|2368.11|2368.11|2368.11|2368.11|2368.11|2368.11|2368.11|0
1648129990000|2022-03-24 13:53:10|2368.34|2368.34|2368.34|2368.34|2368.34|2368.34|2368.34|2368.34|0
1648130000000|2022-03-24 13:53:20|2368.41|2368.41|2368.25|2368.25|2368.41|2368.41|2368.25|2368.25|0
1648130030000|2022-03-24 13:53:50|2368.12|2368.12|2367.99|2367.99|2368.12|2368.12|2367.99|2367.99|0
1648130050000|2022-03-24 13:54:10|2367.73|2367.73|2367.59|2367.59|2367.73|2367.73|2367.59|2367.59|0
1648130070000|2022-03-24 13:54:30|2367.73|2367.73|2368.16|2368.16|2368.16|2368.16|2367.73|2367.73|0
1648130080000|2022-03-24 13:54:40|2368.12|2368.12|2368.09|2368.09|2368.12|2368.12|2368.09|2368.09|0
1648130090000|2022-03-24 13:54:50|2368.12|2368.12|2367.94|2367.94|2368.12|2368.12|2367.94|2367.94|0
1648130100000|2022-03-24 13:55:00|2368.25|2368.25|2368.25|2368.25|2368.25|2368.25|2368.25|2368.25|0
1648130120000|2022-03-24 13:55:20|2368.12|2368.12|2368.06|2368.06|2368.12|2368.12|2367.88|2367.88|0
1648130130000|2022-03-24 13:55:30|2368.12|2368.12|2368.26|2368.26|2368.26|2368.26|2368.06|2368.06|0
1648130140000|2022-03-24 13:55:40|2368.33|2368.33|2368.33|2368.33|2368.33|2368.33|2368.33|2368.33|0
1648130150000|2022-03-24 13:55:50|2368.17|2368.17|2368.72|2368.72|2368.72|2368.72|2368.17|2368.17|0
1648130160000|2022-03-24 13:56:00|2368.85|2368.85|2369.26|2369.26|2369.47|2369.47|2368.85|2368.85|0
1648130170000|2022-03-24 13:56:10|2369.18|2369.18|2369.04|2369.04|2369.18|2369.18|2369.04|2369.04|0
1648130180000|2022-03-24 13:56:20|2368.92|2368.92|2369.08|2369.08|2369.08|2369.08|2368.92|2368.92|0
1648130200000|2022-03-24 13:56:40|2368.96|2368.96|2368.96|2368.96|2368.96|2368.96|2368.96|2368.96|0
1648130210000|2022-03-24 13:56:50|2369.02|2369.02|2368.86|2368.86|2369.02|2369.02|2368.86|2368.86|0
1648130220000|2022-03-24 13:57:00|2368.93|2368.93|2369.25|2369.25|2369.25|2369.25|2368.93|2368.93|0
1648130260000|2022-03-24 13:57:40|2369.01|2369.01|2367.7|2367.7|2369.01|2369.01|2367.7|2367.7|0
1648130270000|2022-03-24 13:57:50|2367.54|2367.54|2367.48|2367.48|2367.54|2367.54|2367.48|2367.48|0
1648130280000|2022-03-24 13:58:00|2367.34|2367.34|2367.34|2367.34|2367.34|2367.34|2367.34|2367.34|0
1648130290000|2022-03-24 13:58:10|2367.6|2367.6|2367.54|2367.54|2367.85|2367.85|2367.54|2367.54|0
1648130310000|2022-03-24 13:58:30|2367.33|2367.33|2367.33|2367.33|2367.33|2367.33|2367.33|2367.33|0
1648130320000|2022-03-24 13:58:40|2367.2|2367.2|2367.26|2367.26|2367.26|2367.26|2367.14|2367.14|0
1648130340000|2022-03-24 13:59:00|2367.41|2367.41|2367.41|2367.41|2367.41|2367.41|2367.41|2367.41|0
1648130350000|2022-03-24 13:59:10|2367.48|2367.48|2367.11|2367.11|2367.62|2367.62|2367.11|2367.11|0
1648130360000|2022-03-24 13:59:20|2367.19|2367.19|2367.44|2367.44|2367.44|2367.44|2367.03|2367.03|0
1648130380000|2022-03-24 13:59:40|2367.41|2367.41|2367.01|2367.01|2367.41|2367.41|2367.01|2367.01|0
1648130390000|2022-03-24 13:59:50|2367.14|2367.14|2366.95|2366.95|2367.14|2367.14|2366.82|2366.82|0
1648130400000|2022-03-24 14:00:00|2367.11|2367.11|2367.11|2367.11|2367.11|2367.11|2367.11|2367.11|0
1648130410000|2022-03-24 14:00:10|2366.98|2366.98|2366.98|2366.98|2366.98|2366.98|2366.85|2366.85|0
1648130430000|2022-03-24 14:00:30|2366.79|2366.79|2367.51|2367.51|2367.51|2367.51|2366.79|2366.79|0
1648130440000|2022-03-24 14:00:40|2367.25|2367.25|2367.25|2367.25|2367.25|2367.25|2367.25|2367.25|0
1648130450000|2022-03-24 14:00:50|2367.4|2367.4|2367.33|2367.33|2367.49|2367.49|2367.33|2367.33|0
1648130460000|2022-03-24 14:01:00|2367.4|2367.4|2366.96|2366.96|2367.4|2367.4|2366.83|2366.83|0
1648130470000|2022-03-24 14:01:10|2366.91|2366.91|2367.09|2367.09|2367.09|2367.09|2366.78|2366.78|0
1648130480000|2022-03-24 14:01:20|2366.97|2366.97|2366.89|2366.89|2366.97|2366.97|2366.82|2366.82|0
1648130490000|2022-03-24 14:01:30|2366.78|2366.78|2367.22|2367.22|2367.35|2367.35|2366.78|2366.78|0
1648130500000|2022-03-24 14:01:40|2367.1|2367.1|2367.1|2367.1|2367.48|2367.48|2367.1|2367.1|0
1648130510000|2022-03-24 14:01:50|2367.26|2367.26|2366.74|2366.74|2367.26|2367.26|2366.74|2366.74|0
1648130520000|2022-03-24 14:02:00|2366.78|2366.78|2367.3|2367.3|2367.42|2367.42|2366.78|2366.78|0
1648130530000|2022-03-24 14:02:10|2367.17|2367.17|2366.9|2366.9|2367.17|2367.17|2366.9|2366.9|0
1648130540000|2022-03-24 14:02:20|2367.28|2367.28|2366.9|2366.9|2367.28|2367.28|2366.77|2366.77|0
1648130550000|2022-03-24 14:02:30|2367.02|2367.02|2366.64|2366.64|2367.02|2367.02|2366.64|2366.64|0
1648130560000|2022-03-24 14:02:40|2366.77|2366.77|2366.51|2366.51|2366.77|2366.77|2366.51|2366.51|0
1648130570000|2022-03-24 14:02:50|2366.64|2366.64|2366.38|2366.38|2366.64|2366.64|2365.9|2365.9|0
1648130580000|2022-03-24 14:03:00|2366.46|2366.46|2366.6|2366.6|2366.6|2366.6|2366.46|2366.46|0
1648130590000|2022-03-24 14:03:10|2366.37|2366.37|2366.3|2366.3|2366.37|2366.37|2366.3|2366.3|0
1648130600000|2022-03-24 14:03:20|2366.49|2366.49|2366.49|2366.49|2366.49|2366.49|2366.49|2366.49|0
1648130610000|2022-03-24 14:03:30|2366.02|2366.02|2366.03|2366.03|2366.03|2366.03|2365.91|2365.91|0
1648130620000|2022-03-24 14:03:40|2366.28|2366.28|2366.23|2366.23|2366.28|2366.28|2366.16|2366.16|0
1648130630000|2022-03-24 14:03:50|2366.47|2366.47|2366.59|2366.59|2366.59|2366.59|2366.47|2366.47|0
1648130640000|2022-03-24 14:04:00|2366.45|2366.45|2366.4|2366.4|2366.45|2366.45|2366.32|2366.32|0
1648130650000|2022-03-24 14:04:10|2366.56|2366.56|2366.43|2366.43|2366.56|2366.56|2366.43|2366.43|0
1648130680000|2022-03-24 14:04:40|2366.08|2366.08|2366.08|2366.08|2366.08|2366.08|2366.08|2366.08|0
1648130690000|2022-03-24 14:04:50|2366.03|2366.03|2366.11|2366.11|2366.11|2366.11|2365.99|2365.99|0
1648130700000|2022-03-24 14:05:00|2366.24|2366.24|2366.39|2366.39|2366.39|2366.39|2366.24|2366.24|0
1648130710000|2022-03-24 14:05:10|2366.91|2366.91|2367.25|2367.25|2367.31|2367.31|2366.91|2366.91|0
1648130720000|2022-03-24 14:05:20|2367.17|2367.17|2366.97|2366.97|2367.17|2367.17|2366.97|2366.97|0
1648130730000|2022-03-24 14:05:30|2366.65|2366.65|2366.52|2366.52|2366.65|2366.65|2366.52|2366.52|0
1648130740000|2022-03-24 14:05:40|2366.4|2366.4|2366.4|2366.4|2366.4|2366.4|2366.4|2366.4|0
1648130750000|2022-03-24 14:05:50|2366.63|2366.63|2366.63|2366.63|2366.63|2366.63|2366.63|2366.63|0
1648130760000|2022-03-24 14:06:00|2366.7|2366.7|2366.84|2366.84|2366.84|2366.84|2366.7|2366.7|0
1648130770000|2022-03-24 14:06:10|2366.77|2366.77|2366.77|2366.77|2366.77|2366.77|2366.77|2366.77|0
1648130780000|2022-03-24 14:06:20|2366.65|2366.65|2366.54|2366.54|2366.65|2366.65|2366.54|2366.54|0
1648130790000|2022-03-24 14:06:30|2366.58|2366.58|2366.74|2366.74|2366.74|2366.74|2366.58|2366.58|0
1648130800000|2022-03-24 14:06:40|2366.82|2366.82|2366.82|2366.82|2366.82|2366.82|2366.82|2366.82|0
1648130830000|2022-03-24 14:07:10|2366.76|2366.76|2366.76|2366.76|2366.76|2366.76|2366.76|2366.76|0
1648130840000|2022-03-24 14:07:20|2366.64|2366.64|2366.55|2366.55|2366.71|2366.71|2366.55|2366.55|0
1648130850000|2022-03-24 14:07:30|2366.71|2366.71|2366.54|2366.54|2366.71|2366.71|2366.47|2366.47|0
1648130860000|2022-03-24 14:07:40|2366.8|2366.8|2367|2367|2367|2367|2366.8|2366.8|0
1648130870000|2022-03-24 14:07:50|2367.11|2367.11|2368.2|2368.2|2368.2|2368.2|2367.11|2367.11|0
1648130880000|2022-03-24 14:08:00|2368.24|2368.24|2368.22|2368.22|2368.24|2368.24|2368.1|2368.1|0
1648130890000|2022-03-24 14:08:10|2368.14|2368.14|2367.99|2367.99|2368.14|2368.14|2367.99|2367.99|0
1648130920000|2022-03-24 14:08:40|2368.15|2368.15|2368.15|2368.15|2368.15|2368.15|2368.15|2368.15|0
1648130930000|2022-03-24 14:08:50|2368.01|2368.01|2367.93|2367.93|2368.01|2368.01|2367.93|2367.93|0
1648130940000|2022-03-24 14:09:00|2367.86|2367.86|2367.86|2367.86|2367.86|2367.86|2367.86|2367.86|0
1648130950000|2022-03-24 14:09:10|2367.79|2367.79|2368.69|2368.69|2368.69|2368.69|2367.79|2367.79|0
1648130960000|2022-03-24 14:09:20|2368.99|2368.99|2368.35|2368.35|2368.99|2368.99|2368.35|2368.35|0
1648130970000|2022-03-24 14:09:30|2368.23|2368.23|2367.99|2367.99|2368.23|2368.23|2367.86|2367.86|0
1648130990000|2022-03-24 14:09:50|2368.31|2368.31|2368.05|2368.05|2368.31|2368.31|2368.05|2368.05|0
1648131000000|2022-03-24 14:10:00|2368.51|2368.51|2368.39|2368.39|2368.51|2368.51|2368.39|2368.39|0
1648131010000|2022-03-24 14:10:10|2368.51|2368.51|2368.51|2368.51|2368.51|2368.51|2368.51|2368.51|0
1648131020000|2022-03-24 14:10:20|2368.44|2368.44|2368.44|2368.44|2368.44|2368.44|2368.44|2368.44|0
1648131030000|2022-03-24 14:10:30|2368.32|2368.32|2368.44|2368.44|2368.44|2368.44|2368.32|2368.32|0
1648131040000|2022-03-24 14:10:40|2368.32|2368.32|2368.19|2368.19|2368.32|2368.32|2368.19|2368.19|0
1648131050000|2022-03-24 14:10:50|2368.06|2368.06|2367.8|2367.8|2368.06|2368.06|2367.8|2367.8|0
1648131060000|2022-03-24 14:11:00|2368.19|2368.19|2367.8|2367.8|2368.19|2368.19|2367.8|2367.8|0
1648131070000|2022-03-24 14:11:10|2367.72|2367.72|2367.58|2367.58|2367.72|2367.72|2367.45|2367.45|0
1648131080000|2022-03-24 14:11:20|2367.5|2367.5|2367.5|2367.5|2367.63|2367.63|2367.37|2367.37|0
1648131090000|2022-03-24 14:11:30|2367.63|2367.63|2367.12|2367.12|2367.63|2367.63|2367.12|2367.12|0
1648131100000|2022-03-24 14:11:40|2367.43|2367.43|2367.37|2367.37|2367.88|2367.88|2367.37|2367.37|0
1648131110000|2022-03-24 14:11:50|2367.44|2367.44|2367.52|2367.52|2367.67|2367.67|2367.44|2367.44|0
1648131120000|2022-03-24 14:12:00|2367.64|2367.64|2367.03|2367.03|2367.64|2367.64|2367.03|2367.03|0
1648131130000|2022-03-24 14:12:10|2367.28|2367.28|2367.24|2367.24|2367.28|2367.28|2367.24|2367.24|0
1648131140000|2022-03-24 14:12:20|2367.37|2367.37|2367.37|2367.37|2367.37|2367.37|2367.37|2367.37|0
1648131170000|2022-03-24 14:12:50|2367.24|2367.24|2367.24|2367.24|2367.37|2367.37|2367.24|2367.24|0
1648131180000|2022-03-24 14:13:00|2367.11|2367.11|2366.98|2366.98|2367.11|2367.11|2366.98|2366.98|0
1648131190000|2022-03-24 14:13:10|2366.91|2366.91|2367.05|2367.05|2367.18|2367.18|2366.91|2366.91|0
1648131200000|2022-03-24 14:13:20|2367.18|2367.18|2366.92|2366.92|2367.18|2367.18|2366.92|2366.92|0
1648131210000|2022-03-24 14:13:30|2367.18|2367.18|2367.05|2367.05|2367.18|2367.18|2367.05|2367.05|0
1648131220000|2022-03-24 14:13:40|2367.11|2367.11|2367.5|2367.5|2367.5|2367.5|2367.11|2367.11|0
1648131240000|2022-03-24 14:14:00|2367.19|2367.19|2366.22|2366.22|2367.19|2367.19|2366.17|2366.17|0
1648131250000|2022-03-24 14:14:10|2366.06|2366.06|2366.06|2366.06|2366.06|2366.06|2366.06|2366.06|0
1648131260000|2022-03-24 14:14:20|2366.21|2366.21|2366.14|2366.14|2366.21|2366.21|2366.14|2366.14|0
1648131270000|2022-03-24 14:14:30|2366.27|2366.27|2366.14|2366.14|2366.27|2366.27|2366.14|2366.14|0
1648131290000|2022-03-24 14:14:50|2366.25|2366.25|2366.25|2366.25|2366.25|2366.25|2366.25|2366.25|0
1648131300000|2022-03-24 14:15:00|2366.22|2366.22|2366.22|2366.22|2366.22|2366.22|2366.22|2366.22|0
1648131310000|2022-03-24 14:15:10|2366.37|2366.37|2366.22|2366.22|2366.37|2366.37|2366.22|2366.22|0
1648131320000|2022-03-24 14:15:20|2366.14|2366.14|2366.14|2366.14|2366.14|2366.14|2366.14|2366.14|0
1648131330000|2022-03-24 14:15:30|2366.21|2366.21|2366.14|2366.14|2366.21|2366.21|2366.14|2366.14|0
1648131350000|2022-03-24 14:15:50|2366.26|2366.26|2366.74|2366.74|2366.74|2366.74|2366.26|2366.26|0
1648131360000|2022-03-24 14:16:00|2366.86|2366.86|2366.59|2366.59|2366.86|2366.86|2366.59|2366.59|0
1648131370000|2022-03-24 14:16:10|2366.43|2366.43|2366.71|2366.71|2366.71|2366.71|2366.43|2366.43|0
1648131390000|2022-03-24 14:16:30|2366.56|2366.56|2366.63|2366.63|2366.63|2366.63|2366.56|2366.56|0
1648131400000|2022-03-24 14:16:40|2366.48|2366.48|2366.61|2366.61|2366.65|2366.65|2366.44|2366.44|0
1648131420000|2022-03-24 14:17:00|2366.5|2366.5|2366.62|2366.62|2366.62|2366.62|2366.5|2366.5|0
1648131450000|2022-03-24 14:17:30|2366.55|2366.55|2366.08|2366.08|2366.55|2366.55|2366.08|2366.08|0
1648131470000|2022-03-24 14:17:50|2365.93|2365.93|2365.48|2365.48|2365.93|2365.93|2365.48|2365.48|0
1648131480000|2022-03-24 14:18:00|2365.45|2365.45|2365.4|2365.4|2365.45|2365.45|2365.4|2365.4|0
1648131490000|2022-03-24 14:18:10|2365.24|2365.24|2364.91|2364.91|2365.24|2365.24|2364.67|2364.67|0
1648131500000|2022-03-24 14:18:20|2364.73|2364.73|2364.55|2364.55|2364.73|2364.73|2364.55|2364.55|0
1648131510000|2022-03-24 14:18:30|2364.29|2364.29|2364.29|2364.29|2364.29|2364.29|2364.13|2364.13|0
1648131520000|2022-03-24 14:18:40|2364.45|2364.45|2364.45|2364.45|2364.45|2364.45|2364.45|2364.45|0
1648131540000|2022-03-24 14:19:00|2364.34|2364.34|2364.34|2364.34|2364.34|2364.34|2364.34|2364.34|0
1648131550000|2022-03-24 14:19:10|2364.26|2364.26|2364.12|2364.12|2364.26|2364.26|2364.12|2364.12|0
1648131570000|2022-03-24 14:19:30|2363.96|2363.96|2364.38|2364.38|2364.38|2364.38|2363.96|2363.96|0
1648131580000|2022-03-24 14:19:40|2364.51|2364.51|2364.47|2364.47|2364.51|2364.51|2364.47|2364.47|0
1648131590000|2022-03-24 14:19:50|2364.43|2364.43|2364.39|2364.39|2364.43|2364.43|2364.39|2364.39|0
1648131600000|2022-03-24 14:20:00|2364.27|2364.27|2364.12|2364.12|2364.27|2364.27|2364.12|2364.12|0
1648131610000|2022-03-24 14:20:10|2363.89|2363.89|2363.77|2363.77|2363.89|2363.89|2363.77|2363.77|0
1648131620000|2022-03-24 14:20:20|2363.7|2363.7|2363.63|2363.63|2363.7|2363.7|2363.63|2363.63|0
1648131630000|2022-03-24 14:20:30|2363.12|2363.12|2362.87|2362.87|2363.25|2363.25|2362.87|2362.87|0
1648131640000|2022-03-24 14:20:40|2362.74|2362.74|2362.74|2362.74|2362.74|2362.74|2362.74|2362.74|0
1648131650000|2022-03-24 14:20:50|2362.62|2362.62|2362.47|2362.47|2362.62|2362.62|2362.47|2362.47|0
1648131660000|2022-03-24 14:21:00|2362.41|2362.41|2362.33|2362.33|2362.49|2362.49|2362.33|2362.33|0
1648131670000|2022-03-24 14:21:10|2362.29|2362.29|2361.92|2361.92|2362.29|2362.29|2361.88|2361.88|0
1648131680000|2022-03-24 14:21:20|2361.82|2361.82|2361.75|2361.75|2361.82|2361.82|2361.75|2361.75|0
1648131690000|2022-03-24 14:21:30|2361.38|2361.38|2361.56|2361.56|2361.76|2361.76|2361.38|2361.38|0
1648131710000|2022-03-24 14:21:50|2361.63|2361.63|2361.7|2361.7|2361.7|2361.7|2361.63|2361.63|0
1648131720000|2022-03-24 14:22:00|2361.86|2361.86|2361.86|2361.86|2361.86|2361.86|2361.86|2361.86|0
1648131730000|2022-03-24 14:22:10|2361.54|2361.54|2361.7|2361.7|2361.7|2361.7|2361.54|2361.54|0
1648131740000|2022-03-24 14:22:20|2361.67|2361.67|2361.95|2361.95|2361.95|2361.95|2361.67|2361.67|0
1648131760000|2022-03-24 14:22:40|2362.01|2362.01|2361.15|2361.15|2362.01|2362.01|2361.15|2361.15|0
1648131770000|2022-03-24 14:22:50|2361.47|2361.47|2361.47|2361.47|2361.47|2361.47|2361.47|2361.47|0
1648131790000|2022-03-24 14:23:10|2361.63|2361.63|2361.83|2361.83|2361.83|2361.83|2361.63|2361.63|0
1648131800000|2022-03-24 14:23:20|2361.9|2361.9|2362.06|2362.06|2362.06|2362.06|2361.9|2361.9|0
1648131820000|2022-03-24 14:23:40|2361.99|2361.99|2361.85|2361.85|2361.99|2361.99|2361.85|2361.85|0
1648131830000|2022-03-24 14:23:50|2361.91|2361.91|2361.91|2361.91|2361.91|2361.91|2361.91|2361.91|0
1648131840000|2022-03-24 14:24:00|2361.84|2361.84|2361.91|2361.91|2361.91|2361.91|2361.84|2361.84|0
1648131850000|2022-03-24 14:24:10|2361.85|2361.85|2362.16|2362.16|2362.16|2362.16|2361.85|2361.85|0
1648131860000|2022-03-24 14:24:20|2362.32|2362.32|2362.48|2362.48|2362.48|2362.48|2362.32|2362.32|0
1648131880000|2022-03-24 14:24:40|2362.32|2362.32|2362.32|2362.32|2362.32|2362.32|2362.32|2362.32|0
1648131900000|2022-03-24 14:25:00|2362.45|2362.45|2362.63|2362.63|2362.63|2362.63|2362.32|2362.32|0
1648131910000|2022-03-24 14:25:10|2362.78|2362.78|2362.71|2362.71|2362.78|2362.78|2362.71|2362.71|0
1648131950000|2022-03-24 14:25:50|2362.78|2362.78|2362.78|2362.78|2362.78|2362.78|2362.78|2362.78|0
1648131970000|2022-03-24 14:26:10|2362.84|2362.84|2363.44|2363.44|2363.44|2363.44|2362.84|2362.84|0
1648131980000|2022-03-24 14:26:20|2363.58|2363.58|2363.58|2363.58|2363.58|2363.58|2363.58|2363.58|0
1648131990000|2022-03-24 14:26:30|2363.42|2363.42|2363.42|2363.42|2363.42|2363.42|2363.42|2363.42|0
1648132000000|2022-03-24 14:26:40|2363.3|2363.3|2363.3|2363.3|2363.3|2363.3|2363.3|2363.3|0
1648132010000|2022-03-24 14:26:50|2363.45|2363.45|2363.63|2363.63|2363.63|2363.63|2363.45|2363.45|0
1648132020000|2022-03-24 14:27:00|2363.76|2363.76|2363.76|2363.76|2363.76|2363.76|2363.76|2363.76|0
1648132030000|2022-03-24 14:27:10|2363.6|2363.6|2363.97|2363.97|2363.97|2363.97|2363.6|2363.6|0
1648132040000|2022-03-24 14:27:20|2364.01|2364.01|2364.25|2364.25|2364.25|2364.25|2364.01|2364.01|0
1648132060000|2022-03-24 14:27:40|2364.21|2364.21|2364.51|2364.51|2364.73|2364.73|2364.21|2364.21|0
1648132070000|2022-03-24 14:27:50|2364.57|2364.57|2364.64|2364.64|2364.64|2364.64|2364.57|2364.57|0
1648132080000|2022-03-24 14:28:00|2364.51|2364.51|2364.51|2364.51|2364.51|2364.51|2364.51|2364.51|0
1648132100000|2022-03-24 14:28:20|2364.72|2364.72|2364.76|2364.76|2364.76|2364.76|2364.72|2364.72|0
1648132110000|2022-03-24 14:28:30|2364.88|2364.88|2364.88|2364.88|2364.88|2364.88|2364.88|2364.88|0
1648132120000|2022-03-24 14:28:40|2364.96|2364.96|2364.96|2364.96|2364.96|2364.96|2364.96|2364.96|0
1648132150000|2022-03-24 14:29:10|2365.02|2365.02|2365.37|2365.37|2365.37|2365.37|2365.02|2365.02|0
1648132160000|2022-03-24 14:29:20|2365.5|2365.5|2366.25|2366.25|2366.25|2366.25|2365.5|2365.5|0
1648132170000|2022-03-24 14:29:30|2366.32|2366.32|2366.32|2366.32|2366.32|2366.32|2366.32|2366.32|0
1648132180000|2022-03-24 14:29:40|2366.45|2366.45|2366.27|2366.27|2366.45|2366.45|2366.27|2366.27|0
1648132190000|2022-03-24 14:29:50|2366.23|2366.23|2366.48|2366.48|2366.48|2366.48|2366.23|2366.23|0
1648132200000|2022-03-24 14:30:00|2366.54|2366.54|2366.66|2366.66|2366.66|2366.66|2366.54|2366.54|0
1648132210000|2022-03-24 14:30:10|2366.59|2366.59|2366.6|2366.6|2366.6|2366.6|2366.43|2366.43|0
1648132220000|2022-03-24 14:30:20|2366.37|2366.37|2366.48|2366.48|2366.48|2366.48|2366.37|2366.37|0
1648132230000|2022-03-24 14:30:30|2366.22|2366.22|2365.97|2365.97|2366.22|2366.22|2365.97|2365.97|0
1648132240000|2022-03-24 14:30:40|2365.84|2365.84|2366.02|2366.02|2366.02|2366.02|2365.84|2365.84|0
1648132250000|2022-03-24 14:30:50|2365.86|2365.86|2365.54|2365.54|2365.86|2365.86|2365.54|2365.54|0
1648132260000|2022-03-24 14:31:00|2365.67|2365.67|2366.55|2366.55|2366.55|2366.55|2365.67|2365.67|0
1648132270000|2022-03-24 14:31:10|2366.62|2366.62|2366.62|2366.62|2366.62|2366.62|2366.62|2366.62|0
1648132300000|2022-03-24 14:31:40|2366.36|2366.36|2366.31|2366.31|2366.36|2366.36|2366.24|2366.24|0
1648132320000|2022-03-24 14:32:00|2366.15|2366.15|2366.05|2366.05|2366.15|2366.15|2365.99|2365.99|0
1648132350000|2022-03-24 14:32:30|2365.98|2365.98|2366.62|2366.62|2366.69|2366.69|2365.98|2365.98|0
1648132360000|2022-03-24 14:32:40|2366.51|2366.51|2366.87|2366.87|2366.87|2366.87|2366.51|2366.51|0
1648132370000|2022-03-24 14:32:50|2366.92|2366.92|2366.81|2366.81|2366.92|2366.92|2366.81|2366.81|0
1648132390000|2022-03-24 14:33:10|2366.94|2366.94|2366.94|2366.94|2366.94|2366.94|2366.94|2366.94|0
1648132400000|2022-03-24 14:33:20|2367.06|2367.06|2368.21|2368.21|2368.21|2368.21|2367.06|2367.06|0
1648132420000|2022-03-24 14:33:40|2368.08|2368.08|2368.35|2368.35|2368.35|2368.35|2368.08|2368.08|0
1648132430000|2022-03-24 14:33:50|2368.42|2368.42|2368.19|2368.19|2368.51|2368.51|2368.19|2368.19|0
1648132440000|2022-03-24 14:34:00|2367.93|2367.93|2367.93|2367.93|2367.93|2367.93|2367.93|2367.93|0
1648132450000|2022-03-24 14:34:10|2367.8|2367.8|2367.91|2367.91|2367.91|2367.91|2367.73|2367.73|0
1648132460000|2022-03-24 14:34:20|2367.97|2367.97|2367.84|2367.84|2367.97|2367.97|2367.84|2367.84|0
1648132470000|2022-03-24 14:34:30|2367.77|2367.77|2367.77|2367.77|2367.77|2367.77|2367.77|2367.77|0
1648132480000|2022-03-24 14:34:40|2367.93|2367.93|2368.04|2368.04|2368.04|2368.04|2367.93|2367.93|0
1648132500000|2022-03-24 14:35:00|2368.17|2368.17|2368.17|2368.17|2368.17|2368.17|2368.17|2368.17|0
1648132510000|2022-03-24 14:35:10|2368.14|2368.14|2368.24|2368.24|2368.27|2368.27|2368.14|2368.14|0
1648132520000|2022-03-24 14:35:20|2368.29|2368.29|2368.23|2368.23|2368.29|2368.29|2368.11|2368.11|0
1648132530000|2022-03-24 14:35:30|2368.35|2368.35|2367.88|2367.88|2368.35|2368.35|2367.88|2367.88|0
1648132540000|2022-03-24 14:35:40|2368.03|2368.03|2368.03|2368.03|2368.03|2368.03|2368.03|2368.03|0
1648132550000|2022-03-24 14:35:50|2368.35|2368.35|2368.45|2368.45|2368.45|2368.45|2368.19|2368.19|0
1648132560000|2022-03-24 14:36:00|2368.38|2368.38|2368.38|2368.38|2368.38|2368.38|2368.38|2368.38|0
1648132570000|2022-03-24 14:36:10|2367.9|2367.9|2367.74|2367.74|2367.9|2367.9|2367.74|2367.74|0
1648132580000|2022-03-24 14:36:20|2367.87|2367.87|2368|2368|2368|2368|2367.87|2367.87|0
1648132600000|2022-03-24 14:36:40|2368.07|2368.07|2368.55|2368.55|2368.71|2368.71|2368.07|2368.07|0
1648132610000|2022-03-24 14:36:50|2368.67|2368.67|2368.54|2368.54|2368.67|2368.67|2368.54|2368.54|0
1648132620000|2022-03-24 14:37:00|2368.41|2368.41|2368.05|2368.05|2368.41|2368.41|2368.02|2368.02|0
1648132640000|2022-03-24 14:37:20|2368.11|2368.11|2368.24|2368.24|2368.24|2368.24|2368.11|2368.11|0
1648132650000|2022-03-24 14:37:30|2368.35|2368.35|2368.61|2368.61|2368.61|2368.61|2368.35|2368.35|0
1648132680000|2022-03-24 14:38:00|2368.84|2368.84|2368.44|2368.44|2368.99|2368.99|2368.44|2368.44|0
1648132700000|2022-03-24 14:38:20|2368.57|2368.57|2368.43|2368.43|2368.57|2368.57|2368.43|2368.43|0
1648132710000|2022-03-24 14:38:30|2368.56|2368.56|2368.56|2368.56|2368.56|2368.56|2368.56|2368.56|0
1648132760000|2022-03-24 14:39:20|2368.63|2368.63|2368.7|2368.7|2368.7|2368.7|2368.63|2368.63|0
1648132770000|2022-03-24 14:39:30|2368.51|2368.51|2368.51|2368.51|2368.51|2368.51|2368.51|2368.51|0
1648132780000|2022-03-24 14:39:40|2368.55|2368.55|2368.55|2368.55|2368.68|2368.68|2368.55|2368.55|0
1648132790000|2022-03-24 14:39:50|2368.49|2368.49|2368.06|2368.06|2368.49|2368.49|2368.06|2368.06|0
1648132800000|2022-03-24 14:40:00|2368.02|2368.02|2368.02|2368.02|2368.02|2368.02|2368.02|2368.02|0
1648132820000|2022-03-24 14:40:20|2367.75|2367.75|2367.42|2367.42|2367.75|2367.75|2367.35|2367.35|0
1648132850000|2022-03-24 14:40:50|2367.35|2367.35|2367.33|2367.33|2367.35|2367.35|2367.2|2367.2|0
1648132860000|2022-03-24 14:41:00|2367.25|2367.25|2367.25|2367.25|2367.25|2367.25|2367.25|2367.25|0
1648132870000|2022-03-24 14:41:10|2367.32|2367.32|2367.48|2367.48|2367.48|2367.48|2367.32|2367.32|0
1648132880000|2022-03-24 14:41:20|2367.44|2367.44|2367.41|2367.41|2367.48|2367.48|2367.41|2367.41|0
1648132900000|2022-03-24 14:41:40|2367.38|2367.38|2367.31|2367.31|2367.38|2367.38|2367.31|2367.31|0
1648132910000|2022-03-24 14:41:50|2366.73|2366.73|2367.08|2367.08|2367.08|2367.08|2366.73|2366.73|0
1648132920000|2022-03-24 14:42:00|2366.96|2366.96|2366.96|2366.96|2366.96|2366.96|2366.96|2366.96|0
1648132930000|2022-03-24 14:42:10|2366.84|2366.84|2366.59|2366.59|2366.84|2366.84|2366.59|2366.59|0
1648132950000|2022-03-24 14:42:30|2366.51|2366.51|2366.51|2366.51|2366.51|2366.51|2366.51|2366.51|0
1648132970000|2022-03-24 14:42:50|2366.39|2366.39|2366.19|2366.19|2366.39|2366.39|2366.19|2366.19|0
1648132980000|2022-03-24 14:43:00|2366.23|2366.23|2365.75|2365.75|2366.23|2366.23|2365.75|2365.75|0
1648132990000|2022-03-24 14:43:10|2365.88|2365.88|2365.88|2365.88|2365.88|2365.88|2365.88|2365.88|0
1648133010000|2022-03-24 14:43:30|2365.95|2365.95|2366.38|2366.38|2366.38|2366.38|2365.95|2365.95|0
1648133050000|2022-03-24 14:44:10|2366.52|2366.52|2366.46|2366.46|2366.52|2366.52|2366.46|2366.46|0
1648133060000|2022-03-24 14:44:20|2366.4|2366.4|2366.4|2366.4|2366.4|2366.4|2366.4|2366.4|0
1648133070000|2022-03-24 14:44:30|2366.36|2366.36|2366.36|2366.36|2366.36|2366.36|2366.36|2366.36|0
1648133080000|2022-03-24 14:44:40|2366.1|2366.1|2366.07|2366.07|2366.23|2366.23|2366.07|2366.07|0
1648133130000|2022-03-24 14:45:30|2366.23|2366.23|2366.29|2366.29|2366.29|2366.29|2366.23|2366.23|0
1648133140000|2022-03-24 14:45:40|2366.37|2366.37|2366.42|2366.42|2366.42|2366.42|2366.3|2366.3|0
1648133150000|2022-03-24 14:45:50|2366.17|2366.17|2366.29|2366.29|2366.29|2366.29|2366.17|2366.17|0
1648133170000|2022-03-24 14:46:10|2366.44|2366.44|2366.57|2366.57|2366.57|2366.57|2366.44|2366.44|0
1648133180000|2022-03-24 14:46:20|2366.49|2366.49|2366.49|2366.49|2366.49|2366.49|2366.49|2366.49|0
1648133200000|2022-03-24 14:46:40|2366.42|2366.42|2366.42|2366.42|2366.42|2366.42|2366.42|2366.42|0
1648133220000|2022-03-24 14:47:00|2366.74|2366.74|2366.87|2366.87|2366.87|2366.87|2366.74|2366.74|0
1648133230000|2022-03-24 14:47:10|2366.74|2366.74|2366.22|2366.22|2366.87|2366.87|2366.22|2366.22|0
1648133240000|2022-03-24 14:47:20|2366.17|2366.17|2366.1|2366.1|2366.17|2366.17|2366.1|2366.1|0
1648133260000|2022-03-24 14:47:40|2366.03|2366.03|2365.87|2365.87|2366.03|2366.03|2365.87|2365.87|0
1648133270000|2022-03-24 14:47:50|2365.81|2365.81|2365.87|2365.87|2365.87|2365.87|2365.81|2365.81|0
1648133290000|2022-03-24 14:48:10|2365.75|2365.75|2365.75|2365.75|2365.75|2365.75|2365.75|2365.75|0
1648133300000|2022-03-24 14:48:20|2365.49|2365.49|2365.43|2365.43|2365.49|2365.49|2365.43|2365.43|0
1648133320000|2022-03-24 14:48:40|2365.49|2365.49|2365.49|2365.49|2365.49|2365.49|2365.49|2365.49|0
1648133330000|2022-03-24 14:48:50|2365.42|2365.42|2365.42|2365.42|2365.42|2365.42|2365.42|2365.42|0
1648133350000|2022-03-24 14:49:10|2365.48|2365.48|2365.7|2365.7|2365.77|2365.77|2365.48|2365.48|0
1648133360000|2022-03-24 14:49:20|2365.96|2365.96|2365.7|2365.7|2365.96|2365.96|2365.7|2365.7|0
1648133370000|2022-03-24 14:49:30|2365.67|2365.67|2365.67|2365.67|2365.67|2365.67|2365.54|2365.54|0
1648133380000|2022-03-24 14:49:40|2365.51|2365.51|2365.51|2365.51|2365.64|2365.64|2365.51|2365.51|0
1648133390000|2022-03-24 14:49:50|2365.38|2365.38|2365.38|2365.38|2365.38|2365.38|2365.38|2365.38|0
1648133400000|2022-03-24 14:50:00|2365.31|2365.31|2365.31|2365.31|2365.31|2365.31|2365.31|2365.31|0
1648133410000|2022-03-24 14:50:10|2365.16|2365.16|2365.71|2365.71|2365.71|2365.71|2365.16|2365.16|0
1648133420000|2022-03-24 14:50:20|2365.58|2365.58|2365.32|2365.32|2365.71|2365.71|2365.32|2365.32|0
1648133430000|2022-03-24 14:50:30|2365.2|2365.2|2364.95|2364.95|2365.45|2365.45|2364.95|2364.95|0
1648133440000|2022-03-24 14:50:40|2364.82|2364.82|2364.82|2364.82|2364.82|2364.82|2364.82|2364.82|0
1648133450000|2022-03-24 14:50:50|2365.2|2365.2|2365.2|2365.2|2365.2|2365.2|2365.2|2365.2|0
1648133460000|2022-03-24 14:51:00|2365.13|2365.13|2367|2367|2367|2367|2365.13|2365.13|0
1648133470000|2022-03-24 14:51:10|2366.74|2366.74|2366.6|2366.6|2366.74|2366.74|2366.27|2366.27|0
1648133480000|2022-03-24 14:51:20|2366.66|2366.66|2367.04|2367.04|2367.04|2367.04|2366.66|2366.66|0
1648133490000|2022-03-24 14:51:30|2367.2|2367.2|2367.58|2367.58|2367.58|2367.58|2367.2|2367.2|0
1648133500000|2022-03-24 14:51:40|2367.71|2367.71|2367.71|2367.71|2367.81|2367.81|2367.58|2367.58|0
1648133510000|2022-03-24 14:51:50|2367.66|2367.66|2367.79|2367.79|2367.79|2367.79|2367.66|2367.66|0
1648133520000|2022-03-24 14:52:00|2368.07|2368.07|2367.95|2367.95|2368.07|2368.07|2367.95|2367.95|0
1648133530000|2022-03-24 14:52:10|2368.01|2368.01|2368.01|2368.01|2368.14|2368.14|2368.01|2368.01|0
1648133540000|2022-03-24 14:52:20|2367.88|2367.88|2367.88|2367.88|2367.88|2367.88|2367.88|2367.88|0
1648133550000|2022-03-24 14:52:30|2367.81|2367.81|2367.67|2367.67|2367.81|2367.81|2367.67|2367.67|0
1648133560000|2022-03-24 14:52:40|2367.59|2367.59|2367.07|2367.07|2367.59|2367.59|2367.07|2367.07|0
1648133580000|2022-03-24 14:53:00|2366.95|2366.95|2366.95|2366.95|2366.95|2366.95|2366.95|2366.95|0
1648133590000|2022-03-24 14:53:10|2367.08|2367.08|2367.01|2367.01|2367.08|2367.08|2367.01|2367.01|0
1648133600000|2022-03-24 14:53:20|2366.89|2366.89|2366.83|2366.83|2366.89|2366.89|2366.83|2366.83|0
1648133610000|2022-03-24 14:53:30|2366.51|2366.51|2366.51|2366.51|2366.51|2366.51|2366.51|2366.51|0
1648133620000|2022-03-24 14:53:40|2366.35|2366.35|2366.35|2366.35|2366.35|2366.35|2366.35|2366.35|0
1648133630000|2022-03-24 14:53:50|2366.29|2366.29|2366.18|2366.18|2366.29|2366.29|2366.18|2366.18|0
1648133650000|2022-03-24 14:54:10|2366.02|2366.02|2365.89|2365.89|2366.02|2366.02|2365.89|2365.89|0
1648133670000|2022-03-24 14:54:30|2365.82|2365.82|2365.74|2365.74|2365.82|2365.82|2365.74|2365.74|0
1648133680000|2022-03-24 14:54:40|2365.48|2365.48|2365.48|2365.48|2365.48|2365.48|2365.48|2365.48|0
1648133690000|2022-03-24 14:54:50|2365.55|2365.55|2365.55|2365.55|2365.55|2365.55|2365.55|2365.55|0
1648133700000|2022-03-24 14:55:00|2365.47|2365.47|2365.08|2365.08|2365.47|2365.47|2365.08|2365.08|0
1648133710000|2022-03-24 14:55:10|2364.94|2364.94|2365.04|2365.04|2365.3|2365.3|2364.94|2364.94|0
1648133720000|2022-03-24 14:55:20|2365.26|2365.26|2365.11|2365.11|2365.26|2365.26|2365.04|2365.04|0
1648133730000|2022-03-24 14:55:30|2365.04|2365.04|2364.55|2364.55|2365.04|2365.04|2364.43|2364.43|0
1648133740000|2022-03-24 14:55:40|2364.42|2364.42|2364.23|2364.23|2364.42|2364.42|2364.23|2364.23|0
1648133750000|2022-03-24 14:55:50|2364.51|2364.51|2364.58|2364.58|2364.58|2364.58|2364.51|2364.51|0
1648133760000|2022-03-24 14:56:00|2364.34|2364.34|2364.34|2364.34|2364.34|2364.34|2364.34|2364.34|0
1648133770000|2022-03-24 14:56:10|2364.47|2364.47|2364.64|2364.64|2364.64|2364.64|2364.4|2364.4|0
1648133780000|2022-03-24 14:56:20|2364.68|2364.68|2364.68|2364.68|2364.68|2364.68|2364.68|2364.68|0
1648133790000|2022-03-24 14:56:30|2364.47|2364.47|2364.47|2364.47|2364.47|2364.47|2364.47|2364.47|0
1648133800000|2022-03-24 14:56:40|2364.59|2364.59|2364.7|2364.7|2364.77|2364.77|2364.47|2364.47|0
1648133810000|2022-03-24 14:56:50|2364.84|2364.84|2364.85|2364.85|2364.85|2364.85|2364.81|2364.81|0
1648133820000|2022-03-24 14:57:00|2364.92|2364.92|2364.92|2364.92|2364.92|2364.92|2364.92|2364.92|0
1648133830000|2022-03-24 14:57:10|2364.99|2364.99|2364.84|2364.84|2364.99|2364.99|2364.84|2364.84|0
1648133840000|2022-03-24 14:57:20|2364.91|2364.91|2365.18|2365.18|2365.25|2365.25|2364.8|2364.8|0
1648133850000|2022-03-24 14:57:30|2365.31|2365.31|2365.31|2365.31|2365.31|2365.31|2365.31|2365.31|0
1648133860000|2022-03-24 14:57:40|2365.05|2365.05|2365.07|2365.07|2365.07|2365.07|2364.92|2364.92|0
1648133880000|2022-03-24 14:58:00|2365.54|2365.54|2365.54|2365.54|2365.54|2365.54|2365.54|2365.54|0
1648133890000|2022-03-24 14:58:10|2365.86|2365.86|2366.34|2366.34|2366.5|2366.5|2365.86|2365.86|0
1648133920000|2022-03-24 14:58:40|2366.4|2366.4|2366.4|2366.4|2366.4|2366.4|2366.4|2366.4|0
1648133930000|2022-03-24 14:58:50|2366.79|2366.79|2366.85|2366.85|2366.85|2366.85|2366.79|2366.79|0
1648133940000|2022-03-24 14:59:00|2366.96|2366.96|2366.96|2366.96|2366.96|2366.96|2366.96|2366.96|0
1648133950000|2022-03-24 14:59:10|2367.09|2367.09|2367.22|2367.22|2367.22|2367.22|2367.09|2367.09|0
1648133960000|2022-03-24 14:59:20|2367.38|2367.38|2367.54|2367.54|2368.02|2368.02|2367.38|2367.38|0
1648133970000|2022-03-24 14:59:30|2367.47|2367.47|2367.39|2367.39|2367.47|2367.47|2367.39|2367.39|0
1648133980000|2022-03-24 14:59:40|2367.51|2367.51|2367.51|2367.51|2367.51|2367.51|2367.51|2367.51|0
1648134000000|2022-03-24 15:00:00|2367.58|2367.58|2367.51|2367.51|2367.58|2367.58|2367.51|2367.51|0
1648134010000|2022-03-24 15:00:10|2367.58|2367.58|2367.58|2367.58|2367.66|2367.66|2367.58|2367.58|0
1648134060000|2022-03-24 15:01:00|2367.62|2367.62|2371.76|2371.76|2371.92|2371.92|2367.62|2367.62|0
1648134070000|2022-03-24 15:01:10|2371.68|2371.68|2375|2375|2376.17|2376.17|2371.68|2371.68|0
1648134080000|2022-03-24 15:01:20|2374.77|2374.77|2375.03|2375.03|2375.39|2375.39|2374.62|2374.62|0
1648134090000|2022-03-24 15:01:30|2375.1|2375.1|2373.76|2373.76|2375.1|2375.1|2373.76|2373.76|0
1648134100000|2022-03-24 15:01:40|2373.51|2373.51|2371.25|2371.25|2373.51|2373.51|2371.25|2371.25|0
1648134110000|2022-03-24 15:01:50|2371.12|2371.12|2371.81|2371.81|2371.89|2371.89|2371.12|2371.12|0
1648134120000|2022-03-24 15:02:00|2371.74|2371.74|2370.63|2370.63|2371.74|2371.74|2370.63|2370.63|0
1648134140000|2022-03-24 15:02:20|2370.47|2370.47|2370.87|2370.87|2370.87|2370.87|2370.31|2370.31|0
1648134150000|2022-03-24 15:02:30|2370.94|2370.94|2370.31|2370.31|2371.1|2371.1|2370.31|2370.31|0
1648134160000|2022-03-24 15:02:40|2370.43|2370.43|2369.19|2369.19|2370.43|2370.43|2369.19|2369.19|0
1648134170000|2022-03-24 15:02:50|2369.07|2369.07|2368.27|2368.27|2369.07|2369.07|2368.27|2368.27|0
1648134180000|2022-03-24 15:03:00|2368.15|2368.15|2368.24|2368.24|2368.38|2368.38|2367.63|2367.63|0
1648134190000|2022-03-24 15:03:10|2368.18|2368.18|2368.18|2368.18|2368.18|2368.18|2368.18|2368.18|0
1648134200000|2022-03-24 15:03:20|2368.07|2368.07|2366.96|2366.96|2368.07|2368.07|2366.96|2366.96|0
1648134220000|2022-03-24 15:03:40|2366.81|2366.81|2365.73|2365.73|2366.81|2366.81|2365.54|2365.54|0
1648134230000|2022-03-24 15:03:50|2366.12|2366.12|2366.12|2366.12|2366.12|2366.12|2366.12|2366.12|0
1648134240000|2022-03-24 15:04:00|2365.97|2365.97|2365.97|2365.97|2365.97|2365.97|2365.97|2365.97|0
1648134250000|2022-03-24 15:04:10|2365.83|2365.83|2365.83|2365.83|2365.83|2365.83|2365.83|2365.83|0
1648134260000|2022-03-24 15:04:20|2365.68|2365.68|2365.68|2365.68|2365.68|2365.68|2365.68|2365.68|0
1648134270000|2022-03-24 15:04:30|2365.42|2365.42|2364.79|2364.79|2365.42|2365.42|2364.79|2364.79|0
1648134280000|2022-03-24 15:04:40|2364.55|2364.55|2365.17|2365.17|2365.17|2365.17|2364.55|2364.55|0
1648134290000|2022-03-24 15:04:50|2365.65|2365.65|2365.65|2365.65|2365.65|2365.65|2365.65|2365.65|0
1648134300000|2022-03-24 15:05:00|2365.81|2365.81|2365.15|2365.15|2365.81|2365.81|2365.15|2365.15|0
1648134310000|2022-03-24 15:05:10|2365.01|2365.01|2365.01|2365.01|2365.01|2365.01|2365.01|2365.01|0
1648134330000|2022-03-24 15:05:30|2365.17|2365.17|2365.27|2365.27|2365.29|2365.29|2365.14|2365.14|0
1648134340000|2022-03-24 15:05:40|2365.21|2365.21|2365.24|2365.24|2365.27|2365.27|2365.21|2365.21|0
1648134350000|2022-03-24 15:05:50|2365.31|2365.31|2365.47|2365.47|2365.47|2365.47|2365.31|2365.31|0
1648134360000|2022-03-24 15:06:00|2365.31|2365.31|2365.31|2365.31|2365.31|2365.31|2365.31|2365.31|0
1648134370000|2022-03-24 15:06:10|2365.19|2365.19|2365.19|2365.19|2365.19|2365.19|2365.19|2365.19|0
1648134380000|2022-03-24 15:06:20|2365.14|2365.14|2365.74|2365.74|2365.74|2365.74|2365.1|2365.1|0
1648134390000|2022-03-24 15:06:30|2365.82|2365.82|2365.46|2365.46|2365.82|2365.82|2365.46|2365.46|0
1648134400000|2022-03-24 15:06:40|2365.38|2365.38|2365.03|2365.03|2365.38|2365.38|2364.95|2364.95|0
1648134410000|2022-03-24 15:06:50|2365.06|2365.06|2364.96|2364.96|2365.06|2365.06|2364.96|2364.96|0
1648134420000|2022-03-24 15:07:00|2365.19|2365.19|2365.12|2365.12|2365.19|2365.19|2365.12|2365.12|0
1648134430000|2022-03-24 15:07:10|2365.25|2365.25|2365.25|2365.25|2365.25|2365.25|2365.25|2365.25|0
1648134440000|2022-03-24 15:07:20|2365.41|2365.41|2365.41|2365.41|2365.41|2365.41|2365.41|2365.41|0
1648134450000|2022-03-24 15:07:30|2365.66|2365.66|2365.66|2365.66|2365.66|2365.66|2365.66|2365.66|0
1648134460000|2022-03-24 15:07:40|2365.53|2365.53|2365.92|2365.92|2365.92|2365.92|2365.53|2365.53|0
1648134470000|2022-03-24 15:07:50|2365.66|2365.66|2365.59|2365.59|2365.66|2365.66|2365.46|2365.46|0
1648134480000|2022-03-24 15:08:00|2365.46|2365.46|2365.46|2365.46|2365.46|2365.46|2365.46|2365.46|0
1648134490000|2022-03-24 15:08:10|2365.59|2365.59|2365.69|2365.69|2365.77|2365.77|2365.59|2365.59|0
1648134500000|2022-03-24 15:08:20|2365.62|2365.62|2364.88|2364.88|2365.62|2365.62|2364.88|2364.88|0
1648134510000|2022-03-24 15:08:30|2364.72|2364.72|2362.9|2362.9|2364.72|2364.72|2362.9|2362.9|0
1648134520000|2022-03-24 15:08:40|2362.79|2362.79|2362.79|2362.79|2362.79|2362.79|2362.79|2362.79|0
1648134540000|2022-03-24 15:09:00|2362.63|2362.63|2362.32|2362.32|2362.71|2362.71|2362.25|2362.25|0
1648134550000|2022-03-24 15:09:10|2362.38|2362.38|2362.46|2362.46|2362.46|2362.46|2362.38|2362.38|0
1648134560000|2022-03-24 15:09:20|2362.49|2362.49|2362.56|2362.56|2362.56|2362.56|2362.49|2362.49|0
1648134570000|2022-03-24 15:09:30|2362.75|2362.75|2363.17|2363.17|2363.23|2363.23|2362.75|2362.75|0
1648134580000|2022-03-24 15:09:40|2363.1|2363.1|2363.03|2363.03|2363.1|2363.1|2363.03|2363.03|0
1648134590000|2022-03-24 15:09:50|2363.11|2363.11|2363.11|2363.11|2363.11|2363.11|2363.11|2363.11|0
1648134600000|2022-03-24 15:10:00|2362.95|2362.95|2362.79|2362.79|2362.95|2362.95|2362.79|2362.79|0
1648134620000|2022-03-24 15:10:20|2362.66|2362.66|2362.53|2362.53|2362.66|2362.66|2362.53|2362.53|0
1648134630000|2022-03-24 15:10:30|2362.69|2362.69|2362.51|2362.51|2362.69|2362.69|2362.51|2362.51|0
1648134640000|2022-03-24 15:10:40|2362.43|2362.43|2362.43|2362.43|2362.43|2362.43|2362.43|2362.43|0
1648134650000|2022-03-24 15:10:50|2362.36|2362.36|2362.36|2362.36|2362.36|2362.36|2362.36|2362.36|0
1648134670000|2022-03-24 15:11:10|2362.49|2362.49|2362.49|2362.49|2362.49|2362.49|2362.49|2362.49|0
1648134680000|2022-03-24 15:11:20|2362.53|2362.53|2362.6|2362.6|2362.66|2362.66|2362.53|2362.53|0
1648134690000|2022-03-24 15:11:30|2362.67|2362.67|2362.96|2362.96|2362.96|2362.96|2362.67|2362.67|0
1648134700000|2022-03-24 15:11:40|2363.12|2363.12|2363.28|2363.28|2363.28|2363.28|2363.12|2363.12|0
1648134710000|2022-03-24 15:11:50|2363.31|2363.31|2363.75|2363.75|2363.75|2363.75|2363.31|2363.31|0
1648134720000|2022-03-24 15:12:00|2363.74|2363.74|2363.9|2363.9|2363.9|2363.9|2363.74|2363.74|0
1648134740000|2022-03-24 15:12:20|2364.13|2364.13|2364.52|2364.52|2364.52|2364.52|2364.13|2364.13|0
1648134770000|2022-03-24 15:12:50|2364.64|2364.64|2364.71|2364.71|2364.71|2364.71|2364.64|2364.64|0
1648134780000|2022-03-24 15:13:00|2364.65|2364.65|2365.17|2365.17|2365.17|2365.17|2364.65|2364.65|0
1648134790000|2022-03-24 15:13:10|2365.05|2365.05|2364.85|2364.85|2365.05|2365.05|2364.85|2364.85|0
1648134800000|2022-03-24 15:13:20|2364.79|2364.79|2364.39|2364.39|2364.79|2364.79|2364.39|2364.39|0
1648134810000|2022-03-24 15:13:30|2364.71|2364.71|2364.71|2364.71|2364.71|2364.71|2364.71|2364.71|0
1648134820000|2022-03-24 15:13:40|2364.32|2364.32|2364.03|2364.03|2364.32|2364.32|2364.03|2364.03|0
1648134840000|2022-03-24 15:14:00|2364|2364|2364.64|2364.64|2364.64|2364.64|2364|2364|0
1648134850000|2022-03-24 15:14:10|2364.71|2364.71|2364.71|2364.71|2364.71|2364.71|2364.71|2364.71|0
1648134860000|2022-03-24 15:14:20|2364.67|2364.67|2364.59|2364.59|2364.67|2364.67|2364.59|2364.59|0
1648134870000|2022-03-24 15:14:30|2364.51|2364.51|2364.51|2364.51|2364.51|2364.51|2364.51|2364.51|0
1648134890000|2022-03-24 15:14:50|2364.58|2364.58|2364.66|2364.66|2364.66|2364.66|2364.58|2364.58|0
1648134900000|2022-03-24 15:15:00|2364.78|2364.78|2364.95|2364.95|2365.1|2365.1|2364.78|2364.78|0
1648134910000|2022-03-24 15:15:10|2365.16|2365.16|2365.23|2365.23|2365.23|2365.23|2365.16|2365.16|0
1648134920000|2022-03-24 15:15:20|2365.48|2365.48|2365.32|2365.32|2365.48|2365.48|2365.32|2365.32|0
1648134930000|2022-03-24 15:15:30|2365.37|2365.37|2365.16|2365.16|2365.37|2365.37|2365.16|2365.16|0
1648134940000|2022-03-24 15:15:40|2365.42|2365.42|2365.42|2365.42|2365.42|2365.42|2365.42|2365.42|0
1648134950000|2022-03-24 15:15:50|2365.1|2365.1|2365.06|2365.06|2365.1|2365.1|2365.06|2365.06|0
1648134960000|2022-03-24 15:16:00|2364.92|2364.92|2364.32|2364.32|2364.92|2364.92|2364.32|2364.32|0
1648134980000|2022-03-24 15:16:20|2364.2|2364.2|2364.35|2364.35|2364.35|2364.35|2364.2|2364.2|0
1648135000000|2022-03-24 15:16:40|2364.21|2364.21|2364.21|2364.21|2364.21|2364.21|2364.21|2364.21|0
1648135020000|2022-03-24 15:17:00|2364.43|2364.43|2364.84|2364.84|2364.97|2364.97|2364.43|2364.43|0
1648135030000|2022-03-24 15:17:10|2364.95|2364.95|2364.95|2364.95|2364.95|2364.95|2364.95|2364.95|0
1648135040000|2022-03-24 15:17:20|2364.89|2364.89|2364.59|2364.59|2364.89|2364.89|2364.59|2364.59|0
1648135050000|2022-03-24 15:17:30|2364.51|2364.51|2364.51|2364.51|2364.51|2364.51|2364.51|2364.51|0
1648135060000|2022-03-24 15:17:40|2364.64|2364.64|2365.01|2365.01|2365.01|2365.01|2364.64|2364.64|0
1648135070000|2022-03-24 15:17:50|2365.14|2365.14|2365.08|2365.08|2365.27|2365.27|2365.08|2365.08|0
1648135080000|2022-03-24 15:18:00|2364.96|2364.96|2364.72|2364.72|2364.96|2364.96|2364.72|2364.72|0
1648135090000|2022-03-24 15:18:10|2364.88|2364.88|2364.97|2364.97|2365.01|2365.01|2364.85|2364.85|0
1648135100000|2022-03-24 15:18:20|2364.71|2364.71|2364.79|2364.79|2364.79|2364.79|2364.61|2364.61|0
1648135110000|2022-03-24 15:18:30|2364.82|2364.82|2364.69|2364.69|2364.82|2364.82|2364.69|2364.69|0
1648135120000|2022-03-24 15:18:40|2364.66|2364.66|2364.66|2364.66|2364.66|2364.66|2364.66|2364.66|0
1648135150000|2022-03-24 15:19:10|2364.73|2364.73|2364.73|2364.73|2364.73|2364.73|2364.73|2364.73|0
1648135170000|2022-03-24 15:19:30|2364.89|2364.89|2365.18|2365.18|2365.18|2365.18|2364.89|2364.89|0
1648135180000|2022-03-24 15:19:40|2365.24|2365.24|2365.74|2365.74|2365.74|2365.74|2365.24|2365.24|0
1648135190000|2022-03-24 15:19:50|2365.81|2365.81|2365.74|2365.74|2365.93|2365.93|2365.7|2365.7|0
1648135200000|2022-03-24 15:20:00|2365.67|2365.67|2366.36|2366.36|2366.51|2366.51|2365.67|2365.67|0
1648135210000|2022-03-24 15:20:10|2366.48|2366.48|2366.79|2366.79|2366.79|2366.79|2366.4|2366.4|0
1648135220000|2022-03-24 15:20:20|2366.53|2366.53|2366.35|2366.35|2366.93|2366.93|2366.35|2366.35|0
1648135230000|2022-03-24 15:20:30|2366.61|2366.61|2366.54|2366.54|2366.61|2366.61|2366.54|2366.54|0
1648135240000|2022-03-24 15:20:40|2366.67|2366.67|2366.59|2366.59|2366.67|2366.67|2366.59|2366.59|0
1648135250000|2022-03-24 15:20:50|2366.65|2366.65|2366.65|2366.65|2366.65|2366.65|2366.65|2366.65|0
1648135300000|2022-03-24 15:21:40|2366.78|2366.78|2367.04|2367.04|2367.04|2367.04|2366.78|2366.78|0
1648135310000|2022-03-24 15:21:50|2367.17|2367.17|2367.09|2367.09|2367.42|2367.42|2367.09|2367.09|0
1648135320000|2022-03-24 15:22:00|2367.35|2367.35|2367.87|2367.87|2367.87|2367.87|2367.22|2367.22|0
1648135330000|2022-03-24 15:22:10|2367.8|2367.8|2367.45|2367.45|2367.8|2367.8|2367.29|2367.29|0
1648135340000|2022-03-24 15:22:20|2367.59|2367.59|2368.39|2368.39|2368.55|2368.55|2367.59|2367.59|0
1648135350000|2022-03-24 15:22:30|2368.43|2368.43|2368.52|2368.52|2368.52|2368.52|2368.43|2368.43|0
1648135360000|2022-03-24 15:22:40|2368.46|2368.46|2368.43|2368.43|2368.46|2368.46|2368.43|2368.43|0
1648135390000|2022-03-24 15:23:10|2368.48|2368.48|2368.61|2368.61|2368.61|2368.61|2368.48|2368.48|0
1648135400000|2022-03-24 15:23:20|2368.64|2368.64|2370.01|2370.01|2370.01|2370.01|2368.64|2368.64|0
1648135410000|2022-03-24 15:23:30|2370.22|2370.22|2370.59|2370.59|2370.59|2370.59|2370.22|2370.22|0
1648135430000|2022-03-24 15:23:50|2370.55|2370.55|2370.55|2370.55|2370.55|2370.55|2370.55|2370.55|0
1648135440000|2022-03-24 15:24:00|2370.63|2370.63|2370.71|2370.71|2370.71|2370.71|2370.63|2370.63|0
1648135450000|2022-03-24 15:24:10|2370.76|2370.76|2370|2370|2370.76|2370.76|2369.92|2369.92|0
1648135470000|2022-03-24 15:24:30|2369.84|2369.84|2369.1|2369.1|2369.84|2369.84|2369.1|2369.1|0
1648135480000|2022-03-24 15:24:40|2368.78|2368.78|2368.37|2368.37|2368.78|2368.78|2368.37|2368.37|0
1648135490000|2022-03-24 15:24:50|2368.45|2368.45|2368.48|2368.48|2368.48|2368.48|2368.45|2368.45|0
1648135510000|2022-03-24 15:25:10|2368.33|2368.33|2368.33|2368.33|2368.33|2368.33|2368.33|2368.33|0
1648135520000|2022-03-24 15:25:20|2368.25|2368.25|2368.22|2368.22|2368.25|2368.25|2368.16|2368.16|0
1648135530000|2022-03-24 15:25:30|2368.36|2368.36|2368.08|2368.08|2368.6|2368.6|2368.08|2368.08|0
1648135540000|2022-03-24 15:25:40|2368.01|2368.01|2368.5|2368.5|2368.5|2368.5|2367.88|2367.88|0
1648135550000|2022-03-24 15:25:50|2368.54|2368.54|2368.54|2368.54|2368.54|2368.54|2368.54|2368.54|0
1648135560000|2022-03-24 15:26:00|2368.41|2368.41|2367.96|2367.96|2368.41|2368.41|2367.96|2367.96|0
1648135570000|2022-03-24 15:26:10|2367.93|2367.93|2367.93|2367.93|2367.93|2367.93|2367.93|2367.93|0
1648135580000|2022-03-24 15:26:20|2367.99|2367.99|2368.18|2368.18|2368.24|2368.24|2367.99|2367.99|0
1648135590000|2022-03-24 15:26:30|2368.49|2368.49|2368.49|2368.49|2368.49|2368.49|2368.49|2368.49|0
1648135600000|2022-03-24 15:26:40|2368.92|2368.92|2369.31|2369.31|2369.31|2369.31|2368.92|2368.92|0
1648135610000|2022-03-24 15:26:50|2369.37|2369.37|2369.6|2369.6|2369.6|2369.6|2369.37|2369.37|0
1648135620000|2022-03-24 15:27:00|2369.66|2369.66|2370.05|2370.05|2370.05|2370.05|2369.66|2369.66|0
1648135630000|2022-03-24 15:27:10|2370.3|2370.3|2370.3|2370.3|2370.3|2370.3|2370.3|2370.3|0
1648135650000|2022-03-24 15:27:30|2370.43|2370.43|2370.91|2370.91|2370.91|2370.91|2370.43|2370.43|0
1648135660000|2022-03-24 15:27:40|2370.98|2370.98|2370.98|2370.98|2370.98|2370.98|2370.98|2370.98|0
1648135670000|2022-03-24 15:27:50|2370.85|2370.85|2370.84|2370.84|2370.98|2370.98|2370.84|2370.84|0
1648135680000|2022-03-24 15:28:00|2371|2371|2371|2371|2371|2371|2371|2371|0
1648135690000|2022-03-24 15:28:10|2371.11|2371.11|2371.59|2371.59|2371.59|2371.59|2371.06|2371.06|0
1648135700000|2022-03-24 15:28:20|2371.75|2371.75|2371.67|2371.67|2371.75|2371.75|2371.67|2371.67|0
1648135710000|2022-03-24 15:28:30|2371.8|2371.8|2371.8|2371.8|2371.8|2371.8|2371.8|2371.8|0
1648135720000|2022-03-24 15:28:40|2371.87|2371.87|2372.1|2372.1|2372.1|2372.1|2371.87|2371.87|0
1648135730000|2022-03-24 15:28:50|2372.06|2372.06|2372.15|2372.15|2372.15|2372.15|2372.06|2372.06|0
1648135740000|2022-03-24 15:29:00|2372.34|2372.34|2371.49|2371.49|2372.34|2372.34|2371.49|2371.49|0
1648135750000|2022-03-24 15:29:10|2371.33|2371.33|2370.88|2370.88|2371.33|2371.33|2370.88|2370.88|0
1648135760000|2022-03-24 15:29:20|2370.85|2370.85|2370.74|2370.74|2370.88|2370.88|2370.61|2370.61|0
1648135770000|2022-03-24 15:29:30|2370.7|2370.7|2370.05|2370.05|2370.7|2370.7|2370.05|2370.05|0
1648135790000|2022-03-24 15:29:50|2369.98|2369.98|2369.79|2369.79|2370.05|2370.05|2369.79|2369.79|0
1648135800000|2022-03-24 15:30:00|2369.92|2369.92|2369.92|2369.92|2369.92|2369.92|2369.92|2369.92|0
1648135810000|2022-03-24 15:30:10|2369.99|2369.99|2370.01|2370.01|2370.01|2370.01|2369.94|2369.94|0
1648135820000|2022-03-24 15:30:20|2369.78|2369.78|2369.68|2369.68|2369.91|2369.91|2369.68|2369.68|0
1648135830000|2022-03-24 15:30:30|2369.54|2369.54|2369.64|2369.64|2369.64|2369.64|2369.54|2369.54|0
1648135840000|2022-03-24 15:30:40|2369.56|2369.56|2369.56|2369.56|2369.56|2369.56|2369.56|2369.56|0
1648135850000|2022-03-24 15:30:50|2369.3|2369.3|2369.37|2369.37|2369.37|2369.37|2369.3|2369.3|0
1648135860000|2022-03-24 15:31:00|2369.31|2369.31|2369.5|2369.5|2369.5|2369.5|2368.89|2368.89|0
1648135870000|2022-03-24 15:31:10|2369.43|2369.43|2369.43|2369.43|2369.43|2369.43|2369.43|2369.43|0
1648135880000|2022-03-24 15:31:20|2369.36|2369.36|2369.33|2369.33|2369.36|2369.36|2369.33|2369.33|0
1648135890000|2022-03-24 15:31:30|2369.26|2369.26|2369.26|2369.26|2369.26|2369.26|2369.26|2369.26|0
1648135900000|2022-03-24 15:31:40|2369.12|2369.12|2369.12|2369.12|2369.12|2369.12|2369.12|2369.12|0
1648135920000|2022-03-24 15:32:00|2368.86|2368.86|2369.12|2369.12|2369.18|2369.18|2368.86|2368.86|0
1648135930000|2022-03-24 15:32:10|2369|2369|2368.37|2368.37|2369|2369|2368.37|2368.37|0
1648135940000|2022-03-24 15:32:20|2368.13|2368.13|2368.41|2368.41|2368.41|2368.41|2368.13|2368.13|0
1648135950000|2022-03-24 15:32:30|2368.31|2368.31|2368.29|2368.29|2368.43|2368.43|2368.29|2368.29|0
1648135960000|2022-03-24 15:32:40|2368.21|2368.21|2368.21|2368.21|2368.21|2368.21|2368.21|2368.21|0
1648135970000|2022-03-24 15:32:50|2367.98|2367.98|2367.98|2367.98|2367.98|2367.98|2367.98|2367.98|0
1648135980000|2022-03-24 15:33:00|2367.87|2367.87|2367.67|2367.67|2367.87|2367.87|2367.67|2367.67|0
1648135990000|2022-03-24 15:33:10|2367.82|2367.82|2367.63|2367.63|2367.82|2367.82|2367.63|2367.63|0
1648136010000|2022-03-24 15:33:30|2367.69|2367.69|2367.41|2367.41|2367.69|2367.69|2367.41|2367.41|0
1648136020000|2022-03-24 15:33:40|2367.18|2367.18|2367.37|2367.37|2367.37|2367.37|2367.18|2367.18|0
1648136030000|2022-03-24 15:33:50|2367.53|2367.53|2367.4|2367.4|2367.53|2367.53|2367.4|2367.4|0
1648136040000|2022-03-24 15:34:00|2367.24|2367.24|2367.24|2367.24|2367.24|2367.24|2367.24|2367.24|0
1648136050000|2022-03-24 15:34:10|2367.17|2367.17|2367.17|2367.17|2367.17|2367.17|2367.17|2367.17|0
1648136070000|2022-03-24 15:34:30|2367.09|2367.09|2367.21|2367.21|2367.37|2367.37|2367.09|2367.09|0
1648136080000|2022-03-24 15:34:40|2367.53|2367.53|2368.6|2368.6|2368.6|2368.6|2367.32|2367.32|0
1648136090000|2022-03-24 15:34:50|2368.78|2368.78|2368.78|2368.78|2368.78|2368.78|2368.78|2368.78|0
1648136100000|2022-03-24 15:35:00|2368.72|2368.72|2368.95|2368.95|2368.95|2368.95|2368.72|2368.72|0
1648136110000|2022-03-24 15:35:10|2369.18|2369.18|2369.18|2369.18|2369.18|2369.18|2369.18|2369.18|0
1648136120000|2022-03-24 15:35:20|2369.3|2369.3|2369.46|2369.46|2369.46|2369.46|2369.3|2369.3|0
1648136130000|2022-03-24 15:35:30|2369.62|2369.62|2369.76|2369.76|2369.92|2369.92|2369.62|2369.62|0
1648136140000|2022-03-24 15:35:40|2369.91|2369.91|2370.2|2370.2|2370.2|2370.2|2369.91|2369.91|0
1648136150000|2022-03-24 15:35:50|2370.14|2370.14|2370.24|2370.24|2370.24|2370.24|2370.13|2370.13|0
1648136160000|2022-03-24 15:36:00|2370.32|2370.32|2370.57|2370.57|2370.57|2370.57|2370.32|2370.32|0
1648136170000|2022-03-24 15:36:10|2370.45|2370.45|2370.37|2370.37|2370.52|2370.52|2370.37|2370.37|0
1648136180000|2022-03-24 15:36:20|2370.34|2370.34|2370.3|2370.3|2370.34|2370.34|2370.3|2370.3|0
1648136190000|2022-03-24 15:36:30|2370.46|2370.46|2370.46|2370.46|2370.46|2370.46|2370.46|2370.46|0
1648136200000|2022-03-24 15:36:40|2370.59|2370.59|2370.59|2370.59|2370.59|2370.59|2370.59|2370.59|0
1648136210000|2022-03-24 15:36:50|2370.55|2370.55|2370.55|2370.55|2370.55|2370.55|2370.55|2370.55|0
1648136230000|2022-03-24 15:37:10|2370.59|2370.59|2370.65|2370.65|2370.65|2370.65|2370.59|2370.59|0
1648136250000|2022-03-24 15:37:30|2370.49|2370.49|2370.44|2370.44|2370.57|2370.57|2370.44|2370.44|0
1648136260000|2022-03-24 15:37:40|2370.57|2370.57|2370.57|2370.57|2370.57|2370.57|2370.57|2370.57|0
1648136270000|2022-03-24 15:37:50|2370.5|2370.5|2370.54|2370.54|2370.54|2370.54|2370.5|2370.5|0
1648136280000|2022-03-24 15:38:00|2370.61|2370.61|2370.51|2370.51|2370.61|2370.61|2370.51|2370.51|0
1648136310000|2022-03-24 15:38:30|2370.45|2370.45|2370.45|2370.45|2370.45|2370.45|2370.45|2370.45|0
1648136320000|2022-03-24 15:38:40|2370.52|2370.52|2370.6|2370.6|2370.6|2370.6|2370.52|2370.52|0
1648136330000|2022-03-24 15:38:50|2370.76|2370.76|2370.9|2370.9|2370.9|2370.9|2370.76|2370.76|0
1648136340000|2022-03-24 15:39:00|2371.16|2371.16|2371.06|2371.06|2371.16|2371.16|2371|2371|0
1648136350000|2022-03-24 15:39:10|2370.99|2370.99|2370.99|2370.99|2370.99|2370.99|2370.99|2370.99|0
1648136360000|2022-03-24 15:39:20|2371.14|2371.14|2370.99|2370.99|2371.14|2371.14|2370.99|2370.99|0
1648136380000|2022-03-24 15:39:40|2370.92|2370.92|2370.92|2370.92|2370.92|2370.92|2370.92|2370.92|0
1648136390000|2022-03-24 15:39:50|2371.08|2371.08|2371.08|2371.08|2371.08|2371.08|2371.08|2371.08|0
1648136400000|2022-03-24 15:40:00|2371.04|2371.04|2370.76|2370.76|2371.04|2371.04|2370.76|2370.76|0
1648136410000|2022-03-24 15:40:10|2370.44|2370.44|2370.36|2370.36|2370.44|2370.44|2370.36|2370.36|0
1648136420000|2022-03-24 15:40:20|2370.11|2370.11|2370.11|2370.11|2370.11|2370.11|2370.11|2370.11|0
1648136430000|2022-03-24 15:40:30|2370.36|2370.36|2370.78|2370.78|2370.78|2370.78|2370.36|2370.36|0
1648136440000|2022-03-24 15:40:40|2370.71|2370.71|2371.15|2371.15|2371.15|2371.15|2370.71|2370.71|0
1648136450000|2022-03-24 15:40:50|2371.41|2371.41|2371.41|2371.41|2371.41|2371.41|2371.41|2371.41|0
1648136460000|2022-03-24 15:41:00|2371.54|2371.54|2371.45|2371.45|2371.54|2371.54|2371.18|2371.18|0
1648136470000|2022-03-24 15:41:10|2371.31|2371.31|2371.49|2371.49|2371.78|2371.78|2371.31|2371.31|0
1648136480000|2022-03-24 15:41:20|2371.65|2371.65|2371.88|2371.88|2371.88|2371.88|2371.65|2371.65|0
1648136490000|2022-03-24 15:41:30|2371.75|2371.75|2371.75|2371.75|2371.75|2371.75|2371.75|2371.75|0
1648136500000|2022-03-24 15:41:40|2371.79|2371.79|2371.38|2371.38|2371.79|2371.79|2371.38|2371.38|0
1648136510000|2022-03-24 15:41:50|2371.32|2371.32|2371.13|2371.13|2371.32|2371.32|2371.13|2371.13|0
1648136520000|2022-03-24 15:42:00|2371.05|2371.05|2371|2371|2371.06|2371.06|2370.92|2370.92|0
1648136530000|2022-03-24 15:42:10|2370.84|2370.84|2370.84|2370.84|2370.84|2370.84|2370.84|2370.84|0
1648136540000|2022-03-24 15:42:20|2370.71|2370.71|2370.58|2370.58|2370.71|2370.71|2370.58|2370.58|0
1648136550000|2022-03-24 15:42:30|2370.8|2370.8|2370.8|2370.8|2370.8|2370.8|2370.8|2370.8|0
1648136560000|2022-03-24 15:42:40|2370.88|2370.88|2371.14|2371.14|2371.14|2371.14|2370.88|2370.88|0
1648136570000|2022-03-24 15:42:50|2371.11|2371.11|2371.11|2371.11|2371.11|2371.11|2371.11|2371.11|0
1648136580000|2022-03-24 15:43:00|2371.04|2371.04|2371.37|2371.37|2371.37|2371.37|2371.04|2371.04|0
1648136590000|2022-03-24 15:43:10|2371.49|2371.49|2372.11|2372.11|2372.11|2372.11|2371.49|2371.49|0
1648136600000|2022-03-24 15:43:20|2372.23|2372.23|2372.16|2372.16|2372.23|2372.23|2372.16|2372.16|0
1648136620000|2022-03-24 15:43:40|2372.21|2372.21|2372.12|2372.12|2372.27|2372.27|2372.12|2372.12|0
1648136630000|2022-03-24 15:43:50|2372|2372|2372|2372|2372|2372|2372|2372|0
1648136640000|2022-03-24 15:44:00|2371.94|2371.94|2371.94|2371.94|2371.94|2371.94|2371.94|2371.94|0
1648136650000|2022-03-24 15:44:10|2372|2372|2371.92|2371.92|2372|2372|2371.92|2371.92|0
1648136670000|2022-03-24 15:44:30|2372|2372|2372.03|2372.03|2372.03|2372.03|2372|2372|0
1648136690000|2022-03-24 15:44:50|2372.16|2372.16|2372.16|2372.16|2372.16|2372.16|2372.16|2372.16|0
1648136700000|2022-03-24 15:45:00|2372.09|2372.09|2372.09|2372.09|2372.09|2372.09|2372.09|2372.09|0
1648136710000|2022-03-24 15:45:10|2372.13|2372.13|2372.13|2372.13|2372.13|2372.13|2372.13|2372.13|0
1648136720000|2022-03-24 15:45:20|2371.87|2371.87|2371.97|2371.97|2371.97|2371.97|2371.84|2371.84|0
1648136730000|2022-03-24 15:45:30|2372.09|2372.09|2371.97|2371.97|2372.2|2372.2|2371.97|2371.97|0
1648136740000|2022-03-24 15:45:40|2372.1|2372.1|2372.23|2372.23|2372.23|2372.23|2371.97|2371.97|0
1648136750000|2022-03-24 15:45:50|2372.1|2372.1|2372.1|2372.1|2372.1|2372.1|2372.1|2372.1|0
1648136760000|2022-03-24 15:46:00|2372.22|2372.22|2372.06|2372.06|2372.22|2372.22|2372.06|2372.06|0
1648136770000|2022-03-24 15:46:10|2371.99|2371.99|2371.73|2371.73|2371.99|2371.99|2371.73|2371.73|0
1648136780000|2022-03-24 15:46:20|2371.57|2371.57|2371.56|2371.56|2371.6|2371.6|2371.56|2371.56|0
1648136800000|2022-03-24 15:46:40|2371.4|2371.4|2370.69|2370.69|2371.52|2371.52|2370.59|2370.59|0
1648136820000|2022-03-24 15:47:00|2370.63|2370.63|2370.28|2370.28|2370.76|2370.76|2370.28|2370.28|0
1648136830000|2022-03-24 15:47:10|2370.6|2370.6|2370.6|2370.6|2370.6|2370.6|2370.6|2370.6|0
1648136840000|2022-03-24 15:47:20|2370.76|2370.76|2370.98|2370.98|2370.98|2370.98|2370.76|2370.76|0
1648136860000|2022-03-24 15:47:40|2370.92|2370.92|2370.92|2370.92|2370.92|2370.92|2370.92|2370.92|0
1648136880000|2022-03-24 15:48:00|2371.08|2371.08|2371.08|2371.08|2371.08|2371.08|2371.08|2371.08|0
1648136920000|2022-03-24 15:48:40|2370.95|2370.95|2370.95|2370.95|2371.08|2371.08|2370.95|2370.95|0
1648136950000|2022-03-24 15:49:10|2370.72|2370.72|2370.58|2370.58|2370.88|2370.88|2370.58|2370.58|0
1648136970000|2022-03-24 15:49:30|2370.35|2370.35|2370.35|2370.35|2370.35|2370.35|2370.35|2370.35|0
1648136980000|2022-03-24 15:49:40|2370.19|2370.19|2370.45|2370.45|2370.45|2370.45|2370.13|2370.13|0
1648136990000|2022-03-24 15:49:50|2370.49|2370.49|2370.2|2370.2|2370.49|2370.49|2370.13|2370.13|0
1648137010000|2022-03-24 15:50:10|2370.17|2370.17|2370.17|2370.17|2370.17|2370.17|2370.17|2370.17|0
1648137020000|2022-03-24 15:50:20|2370.09|2370.09|2369.95|2369.95|2370.09|2370.09|2369.95|2369.95|0
1648137030000|2022-03-24 15:50:30|2369.82|2369.82|2369.91|2369.91|2370.07|2370.07|2369.56|2369.56|0
1648137050000|2022-03-24 15:50:50|2369.84|2369.84|2369.55|2369.55|2369.84|2369.84|2369.42|2369.42|0
1648137060000|2022-03-24 15:51:00|2369.61|2369.61|2369.49|2369.49|2369.68|2369.68|2369.49|2369.49|0
1648137070000|2022-03-24 15:51:10|2369.37|2369.37|2369.79|2369.79|2369.79|2369.79|2369.34|2369.34|0
1648137080000|2022-03-24 15:51:20|2369.86|2369.86|2369.86|2369.86|2369.86|2369.86|2369.86|2369.86|0
1648137100000|2022-03-24 15:51:40|2369.98|2369.98|2369.85|2369.85|2369.98|2369.98|2369.85|2369.85|0
1648137110000|2022-03-24 15:51:50|2369.73|2369.73|2369.78|2369.78|2369.78|2369.78|2369.73|2369.73|0
1648137120000|2022-03-24 15:52:00|2369.86|2369.86|2369.85|2369.85|2370.02|2370.02|2369.85|2369.85|0
1648137130000|2022-03-24 15:52:10|2369.69|2369.69|2369.69|2369.69|2369.69|2369.69|2369.69|2369.69|0
1648137140000|2022-03-24 15:52:20|2369.62|2369.62|2369.62|2369.62|2369.62|2369.62|2369.62|2369.62|0
1648137170000|2022-03-24 15:52:50|2369.46|2369.46|2369.23|2369.23|2369.46|2369.46|2369.23|2369.23|0
1648137180000|2022-03-24 15:53:00|2369.36|2369.36|2369.41|2369.41|2369.49|2369.49|2369.36|2369.36|0
1648137220000|2022-03-24 15:53:40|2369.3|2369.3|2369.04|2369.04|2369.3|2369.3|2369.04|2369.04|0
1648137230000|2022-03-24 15:53:50|2368.98|2368.98|2369|2369|2369.04|2369.04|2368.98|2368.98|0
1648137240000|2022-03-24 15:54:00|2369.16|2369.16|2369.2|2369.2|2369.2|2369.2|2369.16|2369.16|0
1648137250000|2022-03-24 15:54:10|2369.04|2369.04|2369.04|2369.04|2369.04|2369.04|2369.04|2369.04|0
1648137260000|2022-03-24 15:54:20|2369.15|2369.15|2369.06|2369.06|2369.29|2369.29|2369.06|2369.06|0
1648137270000|2022-03-24 15:54:30|2369|2369|2369.06|2369.06|2369.13|2369.13|2369|2369|0
1648137280000|2022-03-24 15:54:40|2369.03|2369.03|2369.06|2369.06|2369.06|2369.06|2369.03|2369.03|0
1648137290000|2022-03-24 15:54:50|2369.12|2369.12|2369.05|2369.05|2369.12|2369.12|2369.05|2369.05|0
1648137300000|2022-03-24 15:55:00|2369.12|2369.12|2369|2369|2369.12|2369.12|2369|2369|0
1648137310000|2022-03-24 15:55:10|2368.89|2368.89|2368.89|2368.89|2368.89|2368.89|2368.89|2368.89|0
1648137330000|2022-03-24 15:55:30|2368.73|2368.73|2368.58|2368.58|2368.73|2368.73|2368.58|2368.58|0
1648137340000|2022-03-24 15:55:40|2368.45|2368.45|2368.76|2368.76|2368.82|2368.82|2368.45|2368.45|0
1648137350000|2022-03-24 15:55:50|2368.7|2368.7|2368.46|2368.46|2368.7|2368.7|2368.46|2368.46|0
1648137360000|2022-03-24 15:56:00|2368.3|2368.3|2368.75|2368.75|2368.75|2368.75|2368.3|2368.3|0
1648137370000|2022-03-24 15:56:10|2368.81|2368.81|2368.7|2368.7|2368.81|2368.81|2368.7|2368.7|0
1648137380000|2022-03-24 15:56:20|2368.63|2368.63|2368.66|2368.66|2368.7|2368.7|2368.63|2368.63|0
1648137400000|2022-03-24 15:56:40|2368.55|2368.55|2368.55|2368.55|2368.55|2368.55|2368.55|2368.55|0
1648137410000|2022-03-24 15:56:50|2368.39|2368.39|2368.71|2368.71|2368.71|2368.71|2368.27|2368.27|0
1648137420000|2022-03-24 15:57:00|2368.55|2368.55|2367.67|2367.67|2368.55|2368.55|2367.51|2367.51|0
1648137430000|2022-03-24 15:57:10|2367.56|2367.56|2367.18|2367.18|2367.56|2367.56|2367.18|2367.18|0
1648137440000|2022-03-24 15:57:20|2367.12|2367.12|2366.97|2366.97|2367.12|2367.12|2366.97|2366.97|0
1648137460000|2022-03-24 15:57:40|2367.04|2367.04|2366.93|2366.93|2367.08|2367.08|2366.93|2366.93|0
1648137470000|2022-03-24 15:57:50|2366.86|2366.86|2366.54|2366.54|2366.86|2366.86|2366.54|2366.54|0
1648137480000|2022-03-24 15:58:00|2366.42|2366.42|2366.39|2366.39|2366.47|2366.47|2366.36|2366.36|0
1648137490000|2022-03-24 15:58:10|2366.42|2366.42|2366.7|2366.7|2366.7|2366.7|2366.42|2366.42|0
1648137500000|2022-03-24 15:58:20|2366.45|2366.45|2366.33|2366.33|2366.59|2366.59|2366.33|2366.33|0
1648137510000|2022-03-24 15:58:30|2366.26|2366.26|2366.12|2366.12|2366.26|2366.26|2366.12|2366.12|0
1648137520000|2022-03-24 15:58:40|2365.99|2365.99|2365.99|2365.99|2365.99|2365.99|2365.99|2365.99|0
1648137530000|2022-03-24 15:58:50|2365.85|2365.85|2365.76|2365.76|2366|2366|2365.76|2365.76|0
1648137540000|2022-03-24 15:59:00|2365.64|2365.64|2365.9|2365.9|2365.9|2365.9|2365.64|2365.64|0
1648137550000|2022-03-24 15:59:10|2365.83|2365.83|2366.05|2366.05|2366.06|2366.06|2365.83|2365.83|0
1648137560000|2022-03-24 15:59:20|2365.97|2365.97|2365.8|2365.8|2365.97|2365.97|2365.8|2365.8|0
1648137570000|2022-03-24 15:59:30|2366.06|2366.06|2365.91|2365.91|2366.06|2366.06|2365.91|2365.91|0
1648137580000|2022-03-24 15:59:40|2365.84|2365.84|2365.84|2365.84|2365.84|2365.84|2365.84|2365.84|0
1648137590000|2022-03-24 15:59:50|2365.69|2365.69|2364.46|2364.46|2365.81|2365.81|2364.46|2364.46|0
1648137600000|2022-03-24 16:00:00|2364.33|2364.33|2363.95|2363.95|2364.33|2364.33|2363.95|2363.95|0
1648137610000|2022-03-24 16:00:10|2364.03|2364.03|2364.23|2364.23|2364.35|2364.35|2364.03|2364.03|0
1648137620000|2022-03-24 16:00:20|2364.17|2364.17|2364.32|2364.32|2364.55|2364.55|2364.04|2364.04|0
1648137630000|2022-03-24 16:00:30|2364.26|2364.26|2364.2|2364.2|2364.26|2364.26|2364.2|2364.2|0
1648137640000|2022-03-24 16:00:40|2364.08|2364.08|2364.01|2364.01|2364.08|2364.08|2364.01|2364.01|0
1648137650000|2022-03-24 16:00:50|2363.85|2363.85|2363.77|2363.77|2363.85|2363.85|2363.61|2363.61|0
1648137660000|2022-03-24 16:01:00|2363.9|2363.9|2364.57|2364.57|2364.73|2364.73|2363.9|2363.9|0
1648137670000|2022-03-24 16:01:10|2364.46|2364.46|2364.37|2364.37|2364.53|2364.53|2364.37|2364.37|0
1648137690000|2022-03-24 16:01:30|2364.53|2364.53|2364.68|2364.68|2364.72|2364.72|2364.53|2364.53|0
1648137700000|2022-03-24 16:01:40|2364.72|2364.72|2364.59|2364.59|2364.72|2364.72|2364.59|2364.59|0
1648137710000|2022-03-24 16:01:50|2364.97|2364.97|2364.97|2364.97|2364.97|2364.97|2364.97|2364.97|0
1648137720000|2022-03-24 16:02:00|2364.82|2364.82|2365.32|2365.32|2365.32|2365.32|2364.82|2364.82|0
1648137730000|2022-03-24 16:02:10|2365.44|2365.44|2365.49|2365.49|2365.61|2365.61|2365.44|2365.44|0
1648137740000|2022-03-24 16:02:20|2365.33|2365.33|2365.27|2365.27|2365.39|2365.39|2365.21|2365.21|0
1648137750000|2022-03-24 16:02:30|2365.33|2365.33|2365.33|2365.33|2365.33|2365.33|2365.33|2365.33|0
1648137760000|2022-03-24 16:02:40|2365.39|2365.39|2365.39|2365.39|2365.39|2365.39|2365.39|2365.39|0
1648137770000|2022-03-24 16:02:50|2365.52|2365.52|2365.4|2365.4|2365.52|2365.52|2365.4|2365.4|0
1648137780000|2022-03-24 16:03:00|2364.92|2364.92|2365.06|2365.06|2365.12|2365.12|2364.92|2364.92|0
1648137790000|2022-03-24 16:03:10|2364.83|2364.83|2364.16|2364.16|2364.95|2364.95|2364.16|2364.16|0
1648137820000|2022-03-24 16:03:40|2364.12|2364.12|2363.98|2363.98|2364.12|2364.12|2363.98|2363.98|0
1648137830000|2022-03-24 16:03:50|2363.63|2363.63|2362.61|2362.61|2363.63|2363.63|2362.61|2362.61|0
1648137840000|2022-03-24 16:04:00|2362.45|2362.45|2361.96|2361.96|2362.45|2362.45|2361.96|2361.96|0
1648137850000|2022-03-24 16:04:10|2362.11|2362.11|2362.05|2362.05|2362.11|2362.11|2362.05|2362.05|0
1648137860000|2022-03-24 16:04:20|2361.94|2361.94|2360.93|2360.93|2361.95|2361.95|2360.93|2360.93|0
1648137870000|2022-03-24 16:04:30|2359.98|2359.98|2359.6|2359.6|2359.98|2359.98|2359.57|2359.57|0
1648137880000|2022-03-24 16:04:40|2359.92|2359.92|2359.58|2359.58|2360.39|2360.39|2359.58|2359.58|0
1648137890000|2022-03-24 16:04:50|2359.81|2359.81|2359.88|2359.88|2359.88|2359.88|2359.65|2359.65|0
1648137900000|2022-03-24 16:05:00|2359.74|2359.74|2358.92|2358.92|2359.74|2359.74|2358.92|2358.92|0
1648137910000|2022-03-24 16:05:10|2359.15|2359.15|2360.17|2360.17|2360.17|2360.17|2359.15|2359.15|0
1648137920000|2022-03-24 16:05:20|2360.11|2360.11|2360.12|2360.12|2360.27|2360.27|2360.11|2360.11|0
1648137930000|2022-03-24 16:05:30|2360.35|2360.35|2360.72|2360.72|2360.72|2360.72|2360.35|2360.35|0
1648137940000|2022-03-24 16:05:40|2360.83|2360.83|2361.38|2361.38|2361.48|2361.48|2360.83|2360.83|0
1648137950000|2022-03-24 16:05:50|2361.23|2361.23|2360.52|2360.52|2361.35|2361.35|2360.48|2360.48|0
1648137980000|2022-03-24 16:06:20|2360.43|2360.43|2360.75|2360.75|2360.75|2360.75|2360.43|2360.43|0
1648137990000|2022-03-24 16:06:30|2360.88|2360.88|2361.01|2361.01|2361.01|2361.01|2360.88|2360.88|0
1648138000000|2022-03-24 16:06:40|2360.94|2360.94|2360.98|2360.98|2360.98|2360.98|2360.94|2360.94|0
1648138010000|2022-03-24 16:06:50|2361.12|2361.12|2361.12|2361.12|2361.27|2361.27|2361.12|2361.12|0
1648138030000|2022-03-24 16:07:10|2361.24|2361.24|2361.47|2361.47|2361.47|2361.47|2361.24|2361.24|0
1648138040000|2022-03-24 16:07:20|2361.7|2361.7|2362.36|2362.36|2362.36|2362.36|2361.7|2361.7|0
1648138050000|2022-03-24 16:07:30|2362.42|2362.42|2362.3|2362.3|2362.42|2362.42|2362.3|2362.3|0
1648138070000|2022-03-24 16:07:50|2362.7|2362.7|2362.78|2362.78|2362.94|2362.94|2362.46|2362.46|0
1648138080000|2022-03-24 16:08:00|2362.62|2362.62|2362.73|2362.73|2362.73|2362.73|2362.62|2362.62|0
1648138090000|2022-03-24 16:08:10|2362.97|2362.97|2362.96|2362.96|2363.2|2363.2|2362.96|2362.96|0
1648138110000|2022-03-24 16:08:30|2363.12|2363.12|2363.12|2363.12|2363.12|2363.12|2363.12|2363.12|0
1648138120000|2022-03-24 16:08:40|2362.96|2362.96|2362.93|2362.93|2362.96|2362.96|2362.93|2362.93|0
1648138130000|2022-03-24 16:08:50|2363.24|2363.24|2363.28|2363.28|2363.28|2363.28|2363.24|2363.24|0
1648138150000|2022-03-24 16:09:10|2363.24|2363.24|2363.24|2363.24|2363.35|2363.35|2363.24|2363.24|0
1648138160000|2022-03-24 16:09:20|2363.48|2363.48|2363.95|2363.95|2363.96|2363.96|2363.48|2363.48|0
1648138170000|2022-03-24 16:09:30|2363.63|2363.63|2363.69|2363.69|2363.69|2363.69|2363.63|2363.63|0
1648138180000|2022-03-24 16:09:40|2363.72|2363.72|2363.95|2363.95|2363.95|2363.95|2363.72|2363.72|0
1648138190000|2022-03-24 16:09:50|2364.02|2364.02|2364.04|2364.04|2364.09|2364.09|2363.97|2363.97|0
1648138200000|2022-03-24 16:10:00|2363.93|2363.93|2364|2364|2364|2364|2363.93|2363.93|0
1648138210000|2022-03-24 16:10:10|2364.23|2364.23|2364.23|2364.23|2364.23|2364.23|2364.23|2364.23|0
1648138240000|2022-03-24 16:10:40|2364.31|2364.31|2364.82|2364.82|2364.82|2364.82|2364.31|2364.31|0
1648138250000|2022-03-24 16:10:50|2364.89|2364.89|2365.39|2365.39|2365.39|2365.39|2364.89|2364.89|0
1648138260000|2022-03-24 16:11:00|2365.47|2365.47|2366.13|2366.13|2366.13|2366.13|2365.47|2365.47|0
1648138270000|2022-03-24 16:11:10|2366.2|2366.2|2366.21|2366.21|2366.61|2366.61|2366.2|2366.2|0
1648138290000|2022-03-24 16:11:30|2366.25|2366.25|2366.32|2366.32|2366.32|2366.32|2366.25|2366.25|0
1648138310000|2022-03-24 16:11:50|2366.25|2366.25|2366.25|2366.25|2366.25|2366.25|2366.25|2366.25|0
1648138320000|2022-03-24 16:12:00|2366.33|2366.33|2366.33|2366.33|2366.33|2366.33|2366.33|2366.33|0
1648138330000|2022-03-24 16:12:10|2366.2|2366.2|2366.2|2366.2|2366.2|2366.2|2366.2|2366.2|0
1648138340000|2022-03-24 16:12:20|2366.04|2366.04|2366.04|2366.04|2366.04|2366.04|2366.04|2366.04|0
1648138350000|2022-03-24 16:12:30|2365.99|2365.99|2366.26|2366.26|2366.26|2366.26|2365.86|2365.86|0
1648138360000|2022-03-24 16:12:40|2366.3|2366.3|2366.37|2366.37|2366.37|2366.37|2366.3|2366.3|0
1648138400000|2022-03-24 16:13:20|2366.61|2366.61|2366.65|2366.65|2366.68|2366.68|2366.6|2366.6|0
1648138420000|2022-03-24 16:13:40|2366.71|2366.71|2366.65|2366.65|2366.71|2366.71|2366.65|2366.65|0
1648138430000|2022-03-24 16:13:50|2366.71|2366.71|2366.71|2366.71|2366.71|2366.71|2366.71|2366.71|0
1648138440000|2022-03-24 16:14:00|2366.85|2366.85|2367.97|2367.97|2367.97|2367.97|2366.85|2366.85|0
1648138450000|2022-03-24 16:14:10|2368.33|2368.33|2367.95|2367.95|2368.33|2368.33|2367.95|2367.95|0
1648138460000|2022-03-24 16:14:20|2368.11|2368.11|2367.95|2367.95|2368.11|2368.11|2367.95|2367.95|0
1648138500000|2022-03-24 16:15:00|2367.99|2367.99|2368.07|2368.07|2368.11|2368.11|2367.99|2367.99|0
1648138520000|2022-03-24 16:15:20|2368.14|2368.14|2368.14|2368.14|2368.14|2368.14|2368.14|2368.14|0
1648138550000|2022-03-24 16:15:50|2368.18|2368.18|2368.18|2368.18|2368.18|2368.18|2368.18|2368.18|0
1648138560000|2022-03-24 16:16:00|2368.31|2368.31|2368.31|2368.31|2368.31|2368.31|2368.31|2368.31|0
1648138580000|2022-03-24 16:16:20|2368.39|2368.39|2368.86|2368.86|2368.86|2368.86|2368.39|2368.39|0
1648138590000|2022-03-24 16:16:30|2368.91|2368.91|2368.91|2368.91|2368.91|2368.91|2368.91|2368.91|0
1648138600000|2022-03-24 16:16:40|2369.04|2369.04|2369.3|2369.3|2369.3|2369.3|2369.04|2369.04|0
1648138610000|2022-03-24 16:16:50|2369.37|2369.37|2369.49|2369.49|2369.49|2369.49|2369.37|2369.37|0
1648138620000|2022-03-24 16:17:00|2369.45|2369.45|2369.68|2369.68|2369.68|2369.68|2369.32|2369.32|0
1648138630000|2022-03-24 16:17:10|2369.55|2369.55|2369.55|2369.55|2369.71|2369.71|2369.55|2369.55|0
1648138640000|2022-03-24 16:17:20|2369.8|2369.8|2369.32|2369.32|2369.8|2369.8|2369.32|2369.32|0
1648138650000|2022-03-24 16:17:30|2369.26|2369.26|2369.73|2369.73|2369.81|2369.81|2369.26|2369.26|0
1648138660000|2022-03-24 16:17:40|2369.78|2369.78|2369.94|2369.94|2369.94|2369.94|2369.78|2369.78|0
1648138670000|2022-03-24 16:17:50|2369.81|2369.81|2369.69|2369.69|2369.81|2369.81|2369.69|2369.69|0
1648138680000|2022-03-24 16:18:00|2369.72|2369.72|2369.22|2369.22|2369.72|2369.72|2369.22|2369.22|0
1648138690000|2022-03-24 16:18:10|2369.12|2369.12|2369.12|2369.12|2369.12|2369.12|2369.12|2369.12|0
1648138700000|2022-03-24 16:18:20|2369.25|2369.25|2369.25|2369.25|2369.25|2369.25|2369.25|2369.25|0
1648138720000|2022-03-24 16:18:40|2369.38|2369.38|2369.38|2369.38|2369.38|2369.38|2369.38|2369.38|0
1648138730000|2022-03-24 16:18:50|2369.69|2369.69|2369.22|2369.22|2369.69|2369.69|2369.22|2369.22|0
1648138740000|2022-03-24 16:19:00|2369.38|2369.38|2369.38|2369.38|2369.38|2369.38|2369.38|2369.38|0
1648138750000|2022-03-24 16:19:10|2369.42|2369.42|2369.42|2369.42|2369.42|2369.42|2369.42|2369.42|0
1648138760000|2022-03-24 16:19:20|2369.45|2369.45|2369.49|2369.49|2369.49|2369.49|2369.45|2369.45|0
1648138770000|2022-03-24 16:19:30|2369.43|2369.43|2369.47|2369.47|2369.47|2369.47|2369.43|2369.43|0
1648138780000|2022-03-24 16:19:40|2369.6|2369.6|2369.6|2369.6|2369.6|2369.6|2369.6|2369.6|0
1648138790000|2022-03-24 16:19:50|2369.74|2369.74|2370.36|2370.36|2370.62|2370.62|2369.74|2369.74|0
1648138800000|2022-03-24 16:20:00|2370.52|2370.52|2370.28|2370.28|2370.52|2370.52|2370.15|2370.15|0
1648138810000|2022-03-24 16:20:10|2370.41|2370.41|2370.41|2370.41|2370.41|2370.41|2370.41|2370.41|0
1648138820000|2022-03-24 16:20:20|2370.25|2370.25|2370.09|2370.09|2370.25|2370.25|2370.02|2370.02|0
1648138830000|2022-03-24 16:20:30|2369.88|2369.88|2369.18|2369.18|2369.88|2369.88|2369.18|2369.18|0
1648138840000|2022-03-24 16:20:40|2369.15|2369.15|2369.15|2369.15|2369.15|2369.15|2368.99|2368.99|0
1648138850000|2022-03-24 16:20:50|2369.23|2369.23|2369.23|2369.23|2369.23|2369.23|2369.23|2369.23|0
1648138860000|2022-03-24 16:21:00|2369.18|2369.18|2369.18|2369.18|2369.18|2369.18|2369.18|2369.18|0
1648138870000|2022-03-24 16:21:10|2369.02|2369.02|2369.34|2369.34|2369.34|2369.34|2369.02|2369.02|0
1648138880000|2022-03-24 16:21:20|2369.31|2369.31|2368.76|2368.76|2369.47|2369.47|2368.6|2368.6|0
1648138890000|2022-03-24 16:21:30|2368.66|2368.66|2368.69|2368.69|2368.69|2368.69|2368.66|2368.66|0
1648138910000|2022-03-24 16:21:50|2368.82|2368.82|2369.1|2369.1|2369.1|2369.1|2368.69|2368.69|0
1648138920000|2022-03-24 16:22:00|2369.19|2369.19|2369.5|2369.5|2369.5|2369.5|2369.19|2369.19|0
1648138930000|2022-03-24 16:22:10|2369.42|2369.42|2369.42|2369.42|2369.42|2369.42|2369.42|2369.42|0
1648138940000|2022-03-24 16:22:20|2369.35|2369.35|2369.2|2369.2|2369.35|2369.35|2369.2|2369.2|0
1648138950000|2022-03-24 16:22:30|2369.08|2369.08|2369.2|2369.2|2369.2|2369.2|2369.08|2369.08|0
1648138960000|2022-03-24 16:22:40|2369.27|2369.27|2369.13|2369.13|2369.27|2369.27|2369.13|2369.13|0
1648138980000|2022-03-24 16:23:00|2369.2|2369.2|2369.27|2369.27|2369.27|2369.27|2368.89|2368.89|0
1648138990000|2022-03-24 16:23:10|2369.42|2369.42|2369.35|2369.35|2369.42|2369.42|2369.35|2369.35|0
1648139020000|2022-03-24 16:23:40|2369.28|2369.28|2369.15|2369.15|2369.28|2369.28|2369.15|2369.15|0
1648139030000|2022-03-24 16:23:50|2369.2|2369.2|2369.2|2369.2|2369.2|2369.2|2369.2|2369.2|0
1648139060000|2022-03-24 16:24:20|2369.27|2369.27|2369.52|2369.52|2369.52|2369.52|2369.2|2369.2|0
1648139070000|2022-03-24 16:24:30|2369.58|2369.58|2369.52|2369.52|2369.58|2369.58|2369.46|2369.46|0
1648139080000|2022-03-24 16:24:40|2369.45|2369.45|2369.55|2369.55|2369.55|2369.55|2369.45|2369.45|0
1648139090000|2022-03-24 16:24:50|2369.62|2369.62|2369.41|2369.41|2369.62|2369.62|2369.41|2369.41|0
1648139100000|2022-03-24 16:25:00|2369.33|2369.33|2369.33|2369.33|2369.33|2369.33|2369.33|2369.33|0
1648139110000|2022-03-24 16:25:10|2369.4|2369.4|2368.66|2368.66|2369.4|2369.4|2368.66|2368.66|0
1648139120000|2022-03-24 16:25:20|2368.79|2368.79|2367.69|2367.69|2368.79|2368.79|2367.69|2367.69|0
1648139130000|2022-03-24 16:25:30|2367.61|2367.61|2367.83|2367.83|2367.83|2367.83|2367.3|2367.3|0
1648139140000|2022-03-24 16:25:40|2367.79|2367.79|2368.02|2368.02|2368.02|2368.02|2367.51|2367.51|0
1648139150000|2022-03-24 16:25:50|2368.18|2368.18|2368.11|2368.11|2368.34|2368.34|2368.11|2368.11|0
1648139160000|2022-03-24 16:26:00|2367.98|2367.98|2368.47|2368.47|2368.47|2368.47|2367.98|2367.98|0
1648139170000|2022-03-24 16:26:10|2368.35|2368.35|2368.28|2368.28|2368.35|2368.35|2368.21|2368.21|0
1648139180000|2022-03-24 16:26:20|2368.36|2368.36|2368.25|2368.25|2368.36|2368.36|2368.25|2368.25|0
1648139190000|2022-03-24 16:26:30|2368.1|2368.1|2368.03|2368.03|2368.1|2368.1|2368.03|2368.03|0
1648139210000|2022-03-24 16:26:50|2367.88|2367.88|2367.88|2367.88|2367.88|2367.88|2367.88|2367.88|0
1648139220000|2022-03-24 16:27:00|2367.92|2367.92|2367.85|2367.85|2367.92|2367.92|2367.85|2367.85|0
1648139230000|2022-03-24 16:27:10|2367.92|2367.92|2368.08|2368.08|2368.08|2368.08|2367.92|2367.92|0
1648139240000|2022-03-24 16:27:20|2367.92|2367.92|2367.55|2367.55|2367.92|2367.92|2367.55|2367.55|0
1648139250000|2022-03-24 16:27:30|2367.49|2367.49|2367.56|2367.56|2367.56|2367.56|2367.43|2367.43|0
1648139260000|2022-03-24 16:27:40|2367.49|2367.49|2367.42|2367.42|2367.49|2367.49|2367.42|2367.42|0
1648139270000|2022-03-24 16:27:50|2367.54|2367.54|2367.34|2367.34|2367.54|2367.54|2367.31|2367.31|0
1648139280000|2022-03-24 16:28:00|2367.27|2367.27|2366.99|2366.99|2367.31|2367.31|2366.67|2366.67|0
1648139290000|2022-03-24 16:28:10|2367.05|2367.05|2367.12|2367.12|2367.12|2367.12|2366.57|2366.57|0
1648139300000|2022-03-24 16:28:20|2367.28|2367.28|2366.75|2366.75|2367.28|2367.28|2366.75|2366.75|0
1648139310000|2022-03-24 16:28:30|2366.69|2366.69|2365.99|2365.99|2366.69|2366.69|2365.99|2365.99|0
1648139320000|2022-03-24 16:28:40|2365.92|2365.92|2365.92|2365.92|2365.92|2365.92|2365.92|2365.92|0
1648139330000|2022-03-24 16:28:50|2365.96|2365.96|2366.27|2366.27|2366.27|2366.27|2365.96|2365.96|0
1648139340000|2022-03-24 16:29:00|2366.16|2366.16|2366.03|2366.03|2366.22|2366.22|2366.03|2366.03|0
1648139350000|2022-03-24 16:29:10|2366.19|2366.19|2366.59|2366.59|2366.59|2366.59|2365.9|2365.9|0
1648139360000|2022-03-24 16:29:20|2366.72|2366.72|2366.82|2366.82|2366.82|2366.82|2366.59|2366.59|0
1648139370000|2022-03-24 16:29:30|2366.88|2366.88|2367.06|2367.06|2367.06|2367.06|2366.81|2366.81|0
1648139380000|2022-03-24 16:29:40|2367.18|2367.18|2366.83|2366.83|2367.18|2367.18|2366.63|2366.63|0
1648139390000|2022-03-24 16:29:50|2366.95|2366.95|2367.57|2367.57|2367.99|2367.99|2366.95|2366.95|0
1648196100000|2022-03-25 08:15:00|2367.87|2367.87|2368.73|2368.73|2368.73|2368.73|2367.87|2367.87|0
1648196110000|2022-03-25 08:15:10|2368.99|2368.99|2368.9|2368.9|2368.99|2368.99|2368.67|2368.67|0
1648196120000|2022-03-25 08:15:20|2369.15|2369.15|2368.91|2368.91|2369.23|2369.23|2368.91|2368.91|0
1648196130000|2022-03-25 08:15:30|2369.07|2369.07|2369.76|2369.76|2369.76|2369.76|2369.07|2369.07|0
1648196140000|2022-03-25 08:15:40|2369.99|2369.99|2370.06|2370.06|2370.06|2370.06|2369.99|2369.99|0
1648196150000|2022-03-25 08:15:50|2370.54|2370.54|2370.33|2370.33|2370.54|2370.54|2370.31|2370.31|0
1648196160000|2022-03-25 08:16:00|2370.17|2370.17|2370.77|2370.77|2370.94|2370.94|2370.17|2370.17|0
1648196170000|2022-03-25 08:16:10|2370.71|2370.71|2370.68|2370.68|2370.71|2370.71|2370.68|2370.68|0
1648196180000|2022-03-25 08:16:20|2370.55|2370.55|2369.04|2369.04|2370.55|2370.55|2369.04|2369.04|0
1648196190000|2022-03-25 08:16:30|2369.15|2369.15|2368.86|2368.86|2369.22|2369.22|2368.86|2368.86|0
1648196200000|2022-03-25 08:16:40|2368.78|2368.78|2368.74|2368.74|2368.78|2368.78|2368.74|2368.74|0
1648196210000|2022-03-25 08:16:50|2368.81|2368.81|2367.72|2367.72|2368.81|2368.81|2367.72|2367.72|0
1648196220000|2022-03-25 08:17:00|2367.48|2367.48|2367.01|2367.01|2367.48|2367.48|2367.01|2367.01|0
1648196230000|2022-03-25 08:17:10|2366.93|2366.93|2366.42|2366.42|2366.93|2366.93|2366.42|2366.42|0
1648196240000|2022-03-25 08:17:20|2366.67|2366.67|2366.8|2366.8|2367.45|2367.45|2366.67|2366.67|0
1648196260000|2022-03-25 08:17:40|2366.37|2366.37|2366.37|2366.37|2366.37|2366.37|2366.37|2366.37|0
1648196270000|2022-03-25 08:17:50|2366.22|2366.22|2365.74|2365.74|2366.22|2366.22|2365.42|2365.42|0
1648196280000|2022-03-25 08:18:00|2365.9|2365.9|2365.67|2365.67|2365.9|2365.9|2365.67|2365.67|0
1648196290000|2022-03-25 08:18:10|2365.51|2365.51|2365.33|2365.33|2365.51|2365.51|2365.33|2365.33|0
1648196300000|2022-03-25 08:18:20|2365.56|2365.56|2365.56|2365.56|2365.56|2365.56|2365.56|2365.56|0
1648196320000|2022-03-25 08:18:40|2366.04|2366.04|2365.96|2365.96|2366.46|2366.46|2365.96|2365.96|0
1648196330000|2022-03-25 08:18:50|2366.11|2366.11|2366.11|2366.11|2366.11|2366.11|2366.11|2366.11|0
1648196340000|2022-03-25 08:19:00|2365.59|2365.59|2365.59|2365.59|2365.59|2365.59|2365.59|2365.59|0
1648196350000|2022-03-25 08:19:10|2365.75|2365.75|2365.69|2365.69|2365.81|2365.81|2365.34|2365.34|0
1648196360000|2022-03-25 08:19:20|2366.04|2366.04|2366.04|2366.04|2366.04|2366.04|2366.04|2366.04|0
1648196370000|2022-03-25 08:19:30|2366.33|2366.33|2366.49|2366.49|2366.65|2366.65|2366.33|2366.33|0
1648196380000|2022-03-25 08:19:40|2366.65|2366.65|2366.51|2366.51|2366.65|2366.65|2366.51|2366.51|0
1648196400000|2022-03-25 08:20:00|2366.83|2366.83|2366.54|2366.54|2366.83|2366.83|2366.54|2366.54|0
1648196410000|2022-03-25 08:20:10|2366.43|2366.43|2365.89|2365.89|2366.43|2366.43|2365.89|2365.89|0
1648196420000|2022-03-25 08:20:20|2365.85|2365.85|2365.85|2365.85|2365.85|2365.85|2365.85|2365.85|0
1648196430000|2022-03-25 08:20:30|2365.92|2365.92|2366.13|2366.13|2366.13|2366.13|2365.92|2365.92|0
1648196440000|2022-03-25 08:20:40|2366.34|2366.34|2366.48|2366.48|2366.48|2366.48|2366.34|2366.34|0
1648196460000|2022-03-25 08:21:00|2366.61|2366.61|2365.7|2365.7|2366.61|2366.61|2365.7|2365.7|0
1648196470000|2022-03-25 08:21:10|2365.93|2365.93|2366.09|2366.09|2366.09|2366.09|2365.93|2365.93|0
1648196480000|2022-03-25 08:21:20|2365.51|2365.51|2364.61|2364.61|2365.51|2365.51|2364.61|2364.61|0
1648196490000|2022-03-25 08:21:30|2364.64|2364.64|2363.99|2363.99|2364.64|2364.64|2363.99|2363.99|0
1648196510000|2022-03-25 08:21:50|2364.13|2364.13|2364.13|2364.13|2364.13|2364.13|2364.13|2364.13|0
1648196520000|2022-03-25 08:22:00|2364.04|2364.04|2364.25|2364.25|2364.31|2364.31|2364.04|2364.04|0
1648196540000|2022-03-25 08:22:20|2364.11|2364.11|2364.04|2364.04|2364.11|2364.11|2364.04|2364.04|0
1648196550000|2022-03-25 08:22:30|2364.2|2364.2|2363.05|2363.05|2364.2|2364.2|2363.05|2363.05|0
1648196560000|2022-03-25 08:22:40|2362.94|2362.94|2362.94|2362.94|2362.94|2362.94|2362.94|2362.94|0
1648196570000|2022-03-25 08:22:50|2362.55|2362.55|2362.42|2362.42|2362.55|2362.55|2362.42|2362.42|0
1648196580000|2022-03-25 08:23:00|2362.68|2362.68|2362.68|2362.68|2362.68|2362.68|2362.68|2362.68|0
1648196590000|2022-03-25 08:23:10|2362.76|2362.76|2362.76|2362.76|2362.76|2362.76|2362.76|2362.76|0
1648196600000|2022-03-25 08:23:20|2362.73|2362.73|2362.63|2362.63|2362.73|2362.73|2362.63|2362.63|0
1648196610000|2022-03-25 08:23:30|2362.6|2362.6|2362.19|2362.19|2362.69|2362.69|2362.19|2362.19|0
1648196630000|2022-03-25 08:23:50|2361.84|2361.84|2361.72|2361.72|2361.84|2361.84|2361.72|2361.72|0
1648196640000|2022-03-25 08:24:00|2361.68|2361.68|2361.64|2361.64|2361.68|2361.68|2361.43|2361.43|0
1648196650000|2022-03-25 08:24:10|2361.71|2361.71|2361.69|2361.69|2361.71|2361.71|2361.48|2361.48|0
1648196660000|2022-03-25 08:24:20|2361.23|2361.23|2361.1|2361.1|2361.23|2361.23|2361.1|2361.1|0
1648196670000|2022-03-25 08:24:30|2361.33|2361.33|2361.33|2361.33|2361.33|2361.33|2361.33|2361.33|0
1648196680000|2022-03-25 08:24:40|2361.61|2361.61|2361.85|2361.85|2361.85|2361.85|2361.61|2361.61|0
1648196700000|2022-03-25 08:25:00|2361.22|2361.22|2361.22|2361.22|2361.22|2361.22|2361.22|2361.22|0
1648196710000|2022-03-25 08:25:10|2361.38|2361.38|2361.22|2361.22|2361.38|2361.38|2361.22|2361.22|0
1648196720000|2022-03-25 08:25:20|2361.38|2361.38|2361.38|2361.38|2361.38|2361.38|2361.38|2361.38|0
1648196730000|2022-03-25 08:25:30|2361.44|2361.44|2361.44|2361.44|2361.44|2361.44|2361.44|2361.44|0
1648196760000|2022-03-25 08:26:00|2362.07|2362.07|2362.85|2362.85|2362.85|2362.85|2362.07|2362.07|0
1648196770000|2022-03-25 08:26:10|2362.69|2362.69|2361.79|2361.79|2362.7|2362.7|2361.79|2361.79|0
1648196780000|2022-03-25 08:26:20|2361.72|2361.72|2361.38|2361.38|2361.72|2361.72|2361.38|2361.38|0
1648196790000|2022-03-25 08:26:30|2361.12|2361.12|2361.12|2361.12|2361.12|2361.12|2361.12|2361.12|0
1648196810000|2022-03-25 08:26:50|2361.74|2361.74|2363.39|2363.39|2363.39|2363.39|2361.74|2361.74|0
1648196820000|2022-03-25 08:27:00|2363.55|2363.55|2363.79|2363.79|2363.79|2363.79|2363.55|2363.55|0
1648196830000|2022-03-25 08:27:10|2364.05|2364.05|2364.18|2364.18|2364.18|2364.18|2364.05|2364.05|0
1648196840000|2022-03-25 08:27:20|2364.43|2364.43|2364.43|2364.43|2364.43|2364.43|2364.28|2364.28|0
1648196850000|2022-03-25 08:27:30|2364.29|2364.29|2364.52|2364.52|2364.52|2364.52|2364.29|2364.29|0
1648196870000|2022-03-25 08:27:50|2364.83|2364.83|2364.83|2364.83|2364.83|2364.83|2364.83|2364.83|0
1648196880000|2022-03-25 08:28:00|2364.95|2364.95|2365.58|2365.58|2365.58|2365.58|2364.95|2364.95|0
1648196890000|2022-03-25 08:28:10|2365.71|2365.71|2365.9|2365.9|2365.9|2365.9|2365.62|2365.62|0
1648196900000|2022-03-25 08:28:20|2366.37|2366.37|2366.05|2366.05|2366.37|2366.37|2366.05|2366.05|0
1648196910000|2022-03-25 08:28:30|2366.11|2366.11|2366.11|2366.11|2366.11|2366.11|2366.11|2366.11|0
1648196920000|2022-03-25 08:28:40|2366.23|2366.23|2366.36|2366.36|2366.36|2366.36|2366.23|2366.23|0
1648196930000|2022-03-25 08:28:50|2366.47|2366.47|2366.93|2366.93|2366.93|2366.93|2366.36|2366.36|0
1648196940000|2022-03-25 08:29:00|2367.06|2367.06|2366.58|2366.58|2367.06|2367.06|2366.47|2366.47|0
1648196950000|2022-03-25 08:29:10|2366.51|2366.51|2365.65|2365.65|2366.51|2366.51|2365.65|2365.65|0
1648196960000|2022-03-25 08:29:20|2365.52|2365.52|2365.52|2365.52|2365.52|2365.52|2365.52|2365.52|0
1648196970000|2022-03-25 08:29:30|2365.39|2365.39|2365.39|2365.39|2365.39|2365.39|2365.39|2365.39|0
1648196980000|2022-03-25 08:29:40|2365.27|2365.27|2365.11|2365.11|2365.27|2365.27|2365.11|2365.11|0
1648196990000|2022-03-25 08:29:50|2364.95|2364.95|2365|2365|2365|2365|2364.84|2364.84|0
1648197000000|2022-03-25 08:30:00|2364.81|2364.81|2363.89|2363.89|2365.23|2365.23|2363.89|2363.89|0
1648197010000|2022-03-25 08:30:10|2363.65|2363.65|2363.65|2363.65|2363.81|2363.81|2363.65|2363.65|0
1648197020000|2022-03-25 08:30:20|2363.54|2363.54|2364.04|2364.04|2364.04|2364.04|2363.42|2363.42|0
1648197030000|2022-03-25 08:30:30|2364.2|2364.2|2365.03|2365.03|2365.19|2365.19|2364.2|2364.2|0
1648197040000|2022-03-25 08:30:40|2365.19|2365.19|2365.19|2365.19|2365.19|2365.19|2364.93|2364.93|0
1648197050000|2022-03-25 08:30:50|2365.07|2365.07|2364.82|2364.82|2365.07|2365.07|2364.82|2364.82|0
1648197060000|2022-03-25 08:31:00|2364.67|2364.67|2364.75|2364.75|2364.75|2364.75|2364.67|2364.67|0
1648197070000|2022-03-25 08:31:10|2364.86|2364.86|2364.98|2364.98|2364.98|2364.98|2364.86|2364.86|0
1648197100000|2022-03-25 08:31:40|2365.24|2365.24|2365.48|2365.48|2365.48|2365.48|2365.12|2365.12|0
1648197110000|2022-03-25 08:31:50|2365.35|2365.35|2365.22|2365.22|2365.35|2365.35|2365.22|2365.22|0
1648197120000|2022-03-25 08:32:00|2365.46|2365.46|2365.7|2365.7|2365.7|2365.7|2365.46|2365.46|0
1648197130000|2022-03-25 08:32:10|2365.82|2365.82|2365.95|2365.95|2365.95|2365.95|2365.82|2365.82|0
1648197140000|2022-03-25 08:32:20|2365.87|2365.87|2365.87|2365.87|2365.87|2365.87|2365.87|2365.87|0
1648197160000|2022-03-25 08:32:40|2365.73|2365.73|2365.73|2365.73|2365.73|2365.73|2365.73|2365.73|0
1648197190000|2022-03-25 08:33:10|2365.86|2365.86|2366.15|2366.15|2366.15|2366.15|2365.86|2365.86|0
1648197200000|2022-03-25 08:33:20|2366.08|2366.08|2365.33|2365.33|2366.08|2366.08|2365.33|2365.33|0
1648197210000|2022-03-25 08:33:30|2365.46|2365.46|2365.8|2365.8|2365.8|2365.8|2365.46|2365.46|0
1648197220000|2022-03-25 08:33:40|2365.92|2365.92|2365.92|2365.92|2365.92|2365.92|2365.92|2365.92|0
1648197230000|2022-03-25 08:33:50|2366.18|2366.18|2366.64|2366.64|2366.64|2366.64|2366.18|2366.18|0
1648197250000|2022-03-25 08:34:10|2366.8|2366.8|2366.96|2366.96|2366.96|2366.96|2366.8|2366.8|0
1648197260000|2022-03-25 08:34:20|2367.17|2367.17|2367.17|2367.17|2367.17|2367.17|2367.17|2367.17|0
1648197270000|2022-03-25 08:34:30|2367.05|2367.05|2367.05|2367.05|2367.05|2367.05|2367.05|2367.05|0
1648197280000|2022-03-25 08:34:40|2367.17|2367.17|2367.79|2367.79|2367.91|2367.91|2367.17|2367.17|0
1648197330000|2022-03-25 08:35:30|2368.07|2368.07|2367.9|2367.9|2368.22|2368.22|2367.9|2367.9|0
1648197340000|2022-03-25 08:35:40|2367.78|2367.78|2367.78|2367.78|2367.78|2367.78|2367.78|2367.78|0
1648197360000|2022-03-25 08:36:00|2368.04|2368.04|2368.05|2368.05|2368.17|2368.17|2368.04|2368.04|0
1648197380000|2022-03-25 08:36:20|2367.94|2367.94|2367.94|2367.94|2367.94|2367.94|2367.94|2367.94|0
1648197390000|2022-03-25 08:36:30|2367.81|2367.81|2367.81|2367.81|2367.81|2367.81|2367.81|2367.81|0
1648197400000|2022-03-25 08:36:40|2367.68|2367.68|2367.68|2367.68|2367.68|2367.68|2367.68|2367.68|0
1648197430000|2022-03-25 08:37:10|2367.55|2367.55|2367.29|2367.29|2367.55|2367.55|2367.29|2367.29|0
1648197440000|2022-03-25 08:37:20|2367.16|2367.16|2367.04|2367.04|2367.16|2367.16|2367.04|2367.04|0
1648197450000|2022-03-25 08:37:30|2367.11|2367.11|2367.11|2367.11|2367.11|2367.11|2367.11|2367.11|0
1648197470000|2022-03-25 08:37:50|2367.24|2367.24|2367.79|2367.79|2367.79|2367.79|2367.24|2367.24|0
1648197480000|2022-03-25 08:38:00|2367.55|2367.55|2366.59|2366.59|2367.55|2367.55|2366.09|2366.09|0
1648197490000|2022-03-25 08:38:10|2366.72|2366.72|2366.59|2366.59|2366.72|2366.72|2366.59|2366.59|0
1648197500000|2022-03-25 08:38:20|2367.19|2367.19|2367.23|2367.23|2367.23|2367.23|2367.19|2367.19|0
1648197510000|2022-03-25 08:38:30|2367.74|2367.74|2367.48|2367.48|2367.74|2367.74|2367.36|2367.36|0
1648197520000|2022-03-25 08:38:40|2367.74|2367.74|2368.04|2368.04|2368.04|2368.04|2367.48|2367.48|0
1648197550000|2022-03-25 08:39:10|2367.88|2367.88|2367.88|2367.88|2367.88|2367.88|2367.88|2367.88|0
1648197560000|2022-03-25 08:39:20|2368.01|2368.01|2368.01|2368.01|2368.01|2368.01|2368.01|2368.01|0
1648197570000|2022-03-25 08:39:30|2368.13|2368.13|2368.37|2368.37|2368.63|2368.63|2367.88|2367.88|0
1648197580000|2022-03-25 08:39:40|2367.87|2367.87|2368.26|2368.26|2368.26|2368.26|2367.87|2367.87|0
1648197590000|2022-03-25 08:39:50|2368.46|2368.46|2368.28|2368.28|2368.58|2368.58|2368.28|2368.28|0
1648197600000|2022-03-25 08:40:00|2368.54|2368.54|2368.54|2368.54|2368.54|2368.54|2368.54|2368.54|0
1648197610000|2022-03-25 08:40:10|2368.7|2368.7|2368.7|2368.7|2368.7|2368.7|2368.7|2368.7|0
1648197620000|2022-03-25 08:40:20|2367.93|2367.93|2367.46|2367.46|2367.93|2367.93|2367.46|2367.46|0
1648197640000|2022-03-25 08:40:40|2367.32|2367.32|2367.45|2367.45|2367.45|2367.45|2367.32|2367.32|0
1648197650000|2022-03-25 08:40:50|2367.13|2367.13|2367.29|2367.29|2367.29|2367.29|2367.13|2367.13|0
1648197660000|2022-03-25 08:41:00|2367.44|2367.44|2367.83|2367.83|2367.83|2367.83|2367.44|2367.44|0
1648197680000|2022-03-25 08:41:20|2368.08|2368.08|2368.31|2368.31|2368.31|2368.31|2368.08|2368.08|0
1648197690000|2022-03-25 08:41:30|2368.19|2368.19|2368.19|2368.19|2368.19|2368.19|2368.19|2368.19|0
1648197710000|2022-03-25 08:41:50|2367.94|2367.94|2367.94|2367.94|2367.94|2367.94|2367.94|2367.94|0
1648197720000|2022-03-25 08:42:00|2368.17|2368.17|2368.17|2368.17|2368.17|2368.17|2368.17|2368.17|0
1648197730000|2022-03-25 08:42:10|2368.43|2368.43|2368.56|2368.56|2368.56|2368.56|2368.43|2368.43|0
1648197740000|2022-03-25 08:42:20|2368.69|2368.69|2368.11|2368.11|2368.69|2368.69|2368.11|2368.11|0
1648197760000|2022-03-25 08:42:40|2368.91|2368.91|2369.3|2369.3|2369.38|2369.38|2368.91|2368.91|0
1648197770000|2022-03-25 08:42:50|2369.17|2369.17|2369.17|2369.17|2369.17|2369.17|2369.17|2369.17|0
1648197780000|2022-03-25 08:43:00|2369.33|2369.33|2369.33|2369.33|2369.33|2369.33|2369.33|2369.33|0
1648197790000|2022-03-25 08:43:10|2369.67|2369.67|2370|2370|2370.29|2370.29|2369.67|2369.67|0
1648197800000|2022-03-25 08:43:20|2369.75|2369.75|2369.54|2369.54|2369.75|2369.75|2369.54|2369.54|0
1648197810000|2022-03-25 08:43:30|2369.93|2369.93|2369.93|2369.93|2369.93|2369.93|2369.93|2369.93|0
1648197830000|2022-03-25 08:43:50|2370.72|2370.72|2370.72|2370.72|2370.72|2370.72|2370.72|2370.72|0
1648197840000|2022-03-25 08:44:00|2370.44|2370.44|2370.12|2370.12|2370.44|2370.44|2370.12|2370.12|0
1648197850000|2022-03-25 08:44:10|2369.74|2369.74|2369.61|2369.61|2369.74|2369.74|2369.61|2369.61|0
1648197860000|2022-03-25 08:44:20|2369.68|2369.68|2369.68|2369.68|2369.68|2369.68|2369.68|2369.68|0
1648197880000|2022-03-25 08:44:40|2369.92|2369.92|2369.92|2369.92|2369.92|2369.92|2369.92|2369.92|0
1648197900000|2022-03-25 08:45:00|2369.57|2369.57|2369.57|2369.57|2369.57|2369.57|2369.57|2369.57|0
1648197910000|2022-03-25 08:45:10|2369.64|2369.64|2369.75|2369.75|2369.75|2369.75|2369.64|2369.64|0
1648197920000|2022-03-25 08:45:20|2369.88|2369.88|2369.62|2369.62|2369.88|2369.88|2369.62|2369.62|0
1648197940000|2022-03-25 08:45:40|2369.7|2369.7|2369.62|2369.62|2369.7|2369.7|2369.62|2369.62|0
1648197950000|2022-03-25 08:45:50|2369.97|2369.97|2369.72|2369.72|2369.97|2369.97|2369.72|2369.72|0
1648197960000|2022-03-25 08:46:00|2369.85|2369.85|2369.38|2369.38|2369.85|2369.85|2369.38|2369.38|0
1648197970000|2022-03-25 08:46:10|2369.22|2369.22|2368.9|2368.9|2369.54|2369.54|2368.9|2368.9|0
1648197980000|2022-03-25 08:46:20|2369.02|2369.02|2368.69|2368.69|2369.16|2369.16|2368.53|2368.53|0
1648197990000|2022-03-25 08:46:30|2369.01|2369.01|2369.59|2369.59|2369.59|2369.59|2369.01|2369.01|0
1648198000000|2022-03-25 08:46:40|2369.85|2369.85|2369.85|2369.85|2369.85|2369.85|2369.85|2369.85|0
1648198010000|2022-03-25 08:46:50|2369.72|2369.72|2370.06|2370.06|2370.06|2370.06|2369.72|2369.72|0
1648198020000|2022-03-25 08:47:00|2370.18|2370.18|2370.18|2370.18|2370.18|2370.18|2370.18|2370.18|0
1648198030000|2022-03-25 08:47:10|2370.31|2370.31|2370.54|2370.54|2370.54|2370.54|2370.31|2370.31|0
1648198040000|2022-03-25 08:47:20|2370.75|2370.75|2371.26|2371.26|2371.26|2371.26|2370.75|2370.75|0
1648198050000|2022-03-25 08:47:30|2371.38|2371.38|2371.38|2371.38|2371.38|2371.38|2371.38|2371.38|0
1648198070000|2022-03-25 08:47:50|2371.51|2371.51|2371.44|2371.44|2371.51|2371.51|2371.44|2371.44|0
1648198090000|2022-03-25 08:48:10|2371.32|2371.32|2371.32|2371.32|2371.32|2371.32|2371.2|2371.2|0
1648198100000|2022-03-25 08:48:20|2371.14|2371.14|2371.14|2371.14|2371.14|2371.14|2371.14|2371.14|0
1648198130000|2022-03-25 08:48:50|2371.01|2371.01|2371.26|2371.26|2371.39|2371.39|2371.01|2371.01|0
1648198140000|2022-03-25 08:49:00|2371.32|2371.32|2371.54|2371.54|2371.54|2371.54|2371.32|2371.32|0
1648198150000|2022-03-25 08:49:10|2371.86|2371.86|2372.09|2372.09|2372.09|2372.09|2371.86|2371.86|0
1648198160000|2022-03-25 08:49:20|2372.35|2372.35|2372.35|2372.35|2372.35|2372.35|2372.35|2372.35|0
1648198170000|2022-03-25 08:49:30|2372.19|2372.19|2372.42|2372.42|2372.58|2372.58|2372.19|2372.19|0
1648198180000|2022-03-25 08:49:40|2372.58|2372.58|2372.66|2372.66|2372.66|2372.66|2372.58|2372.58|0
1648198190000|2022-03-25 08:49:50|2372.84|2372.84|2372.52|2372.52|2372.84|2372.84|2372.52|2372.52|0
1648198200000|2022-03-25 08:50:00|2372.73|2372.73|2372.73|2372.73|2372.73|2372.73|2372.73|2372.73|0
1648198210000|2022-03-25 08:50:10|2372.86|2372.86|2373.96|2373.96|2373.96|2373.96|2372.86|2372.86|0
1648198220000|2022-03-25 08:50:20|2374.31|2374.31|2374.23|2374.23|2374.31|2374.31|2374.23|2374.23|0
1648198230000|2022-03-25 08:50:30|2374.62|2374.62|2374.62|2374.62|2374.62|2374.62|2374.62|2374.62|0
1648198240000|2022-03-25 08:50:40|2374.76|2374.76|2374.76|2374.76|2374.76|2374.76|2374.76|2374.76|0
1648198250000|2022-03-25 08:50:50|2374.53|2374.53|2374.53|2374.53|2374.53|2374.53|2374.53|2374.53|0
1648198260000|2022-03-25 08:51:00|2374.6|2374.6|2374.6|2374.6|2374.6|2374.6|2374.6|2374.6|0
1648198290000|2022-03-25 08:51:30|2374.28|2374.28|2374.28|2374.28|2374.28|2374.28|2374.28|2374.28|0
1648198300000|2022-03-25 08:51:40|2374.13|2374.13|2373.87|2373.87|2374.13|2374.13|2373.87|2373.87|0
1648198320000|2022-03-25 08:52:00|2373.74|2373.74|2373.86|2373.86|2373.86|2373.86|2373.51|2373.51|0
1648198340000|2022-03-25 08:52:20|2374.33|2374.33|2374.33|2374.33|2374.33|2374.33|2374.33|2374.33|0
1648198350000|2022-03-25 08:52:30|2374.02|2374.02|2374.52|2374.52|2374.52|2374.52|2373.89|2373.89|0
1648198360000|2022-03-25 08:52:40|2374.68|2374.68|2374.68|2374.68|2374.68|2374.68|2374.68|2374.68|0
1648198370000|2022-03-25 08:52:50|2374.61|2374.61|2374.22|2374.22|2374.61|2374.61|2374.22|2374.22|0
1648198380000|2022-03-25 08:53:00|2374.54|2374.54|2375.09|2375.09|2375.09|2375.09|2374.54|2374.54|0
1648198400000|2022-03-25 08:53:20|2374.97|2374.97|2375.13|2375.13|2375.13|2375.13|2374.81|2374.81|0
1648198410000|2022-03-25 08:53:30|2375.78|2375.78|2376.3|2376.3|2376.3|2376.3|2375.78|2375.78|0
1648198420000|2022-03-25 08:53:40|2376.06|2376.06|2376.06|2376.06|2376.06|2376.06|2376.06|2376.06|0
1648198430000|2022-03-25 08:53:50|2375.93|2375.93|2375.93|2375.93|2375.93|2375.93|2375.93|2375.93|0
1648198440000|2022-03-25 08:54:00|2375.99|2375.99|2376.05|2376.05|2376.05|2376.05|2375.99|2375.99|0
1648198450000|2022-03-25 08:54:10|2376.21|2376.21|2376.28|2376.28|2376.28|2376.28|2376.21|2376.21|0
1648198470000|2022-03-25 08:54:30|2376.44|2376.44|2376.3|2376.3|2376.58|2376.58|2376.19|2376.19|0
1648198490000|2022-03-25 08:54:50|2376.37|2376.37|2376.37|2376.37|2376.37|2376.37|2376.37|2376.37|0
1648198500000|2022-03-25 08:55:00|2376.24|2376.24|2376.24|2376.24|2376.24|2376.24|2376.24|2376.24|0
1648198510000|2022-03-25 08:55:10|2376.4|2376.4|2376.63|2376.63|2376.63|2376.63|2376.4|2376.4|0
1648198520000|2022-03-25 08:55:20|2377.11|2377.11|2377.27|2377.27|2377.27|2377.27|2377.11|2377.11|0
1648198540000|2022-03-25 08:55:40|2377.43|2377.43|2377.27|2377.27|2377.43|2377.43|2377.27|2377.27|0
1648198550000|2022-03-25 08:55:50|2377.4|2377.4|2377.43|2377.43|2377.43|2377.43|2377.27|2377.27|0
1648198560000|2022-03-25 08:56:00|2377.59|2377.59|2377.21|2377.21|2377.59|2377.59|2377.21|2377.21|0
1648198570000|2022-03-25 08:56:10|2376.74|2376.74|2376.48|2376.48|2376.74|2376.74|2376.48|2376.48|0
1648198580000|2022-03-25 08:56:20|2376.64|2376.64|2376.64|2376.64|2376.64|2376.64|2376.64|2376.64|0
1648198590000|2022-03-25 08:56:30|2376.9|2376.9|2377.73|2377.73|2377.73|2377.73|2376.9|2376.9|0
1648198600000|2022-03-25 08:56:40|2377.98|2377.98|2378.3|2378.3|2378.3|2378.3|2377.98|2377.98|0
1648198610000|2022-03-25 08:56:50|2378.68|2378.68|2379.37|2379.37|2379.37|2379.37|2378.68|2378.68|0
1648198620000|2022-03-25 08:57:00|2379.49|2379.49|2379.66|2379.66|2379.66|2379.66|2379.43|2379.43|0
1648198630000|2022-03-25 08:57:10|2379.59|2379.59|2379.4|2379.4|2379.72|2379.72|2379.4|2379.4|0
1648198660000|2022-03-25 08:57:40|2379.24|2379.24|2379.08|2379.08|2379.24|2379.24|2379.08|2379.08|0
1648198670000|2022-03-25 08:57:50|2379.21|2379.21|2379.05|2379.05|2379.21|2379.21|2379.05|2379.05|0
1648198680000|2022-03-25 08:58:00|2379.18|2379.18|2379.18|2379.18|2379.18|2379.18|2379.18|2379.18|0
1648198690000|2022-03-25 08:58:10|2379.11|2379.11|2379.11|2379.11|2379.11|2379.11|2379.11|2379.11|0
1648198700000|2022-03-25 08:58:20|2378.96|2378.96|2378.88|2378.88|2378.96|2378.96|2378.81|2378.81|0
1648198710000|2022-03-25 08:58:30|2378.72|2378.72|2378.78|2378.78|2378.78|2378.78|2378.72|2378.72|0
1648198720000|2022-03-25 08:58:40|2379|2379|2379.26|2379.26|2379.26|2379.26|2379|2379|0
1648198730000|2022-03-25 08:58:50|2379.42|2379.42|2379.6|2379.6|2379.6|2379.6|2379.29|2379.29|0
1648198740000|2022-03-25 08:59:00|2379.63|2379.63|2379.37|2379.37|2379.63|2379.63|2379.37|2379.37|0
1648198760000|2022-03-25 08:59:20|2379.61|2379.61|2379.61|2379.61|2379.61|2379.61|2379.61|2379.61|0
1648198770000|2022-03-25 08:59:30|2379.77|2379.77|2380.07|2380.07|2380.07|2380.07|2379.77|2379.77|0
1648198780000|2022-03-25 08:59:40|2380.33|2380.33|2380.33|2380.33|2380.33|2380.33|2380.33|2380.33|0
1648198790000|2022-03-25 08:59:50|2380.49|2380.49|2380.43|2380.43|2380.49|2380.49|2380.43|2380.43|0
1648198800000|2022-03-25 09:00:00|2380.58|2380.58|2380.99|2380.99|2380.99|2380.99|2380.58|2380.58|0
1648198810000|2022-03-25 09:00:10|2380.86|2380.86|2380.35|2380.35|2380.86|2380.86|2380.35|2380.35|0
1648198820000|2022-03-25 09:00:20|2380.67|2380.67|2380.43|2380.43|2380.67|2380.67|2380.43|2380.43|0
1648198840000|2022-03-25 09:00:40|2380.67|2380.67|2383.58|2383.58|2383.87|2383.87|2380.67|2380.67|0
1648198850000|2022-03-25 09:00:50|2383.54|2383.54|2382.44|2382.44|2385.07|2385.07|2382.38|2382.38|0
1648198860000|2022-03-25 09:01:00|2382.31|2382.31|2382.51|2382.51|2382.65|2382.65|2382.13|2382.13|0
1648198870000|2022-03-25 09:01:10|2382.38|2382.38|2382.38|2382.38|2382.38|2382.38|2382.38|2382.38|0
1648198880000|2022-03-25 09:01:20|2382.54|2382.54|2382.67|2382.67|2382.67|2382.67|2382.54|2382.54|0
1648198890000|2022-03-25 09:01:30|2382.45|2382.45|2382.45|2382.45|2382.45|2382.45|2382.45|2382.45|0
1648198900000|2022-03-25 09:01:40|2382.53|2382.53|2382.53|2382.53|2382.53|2382.53|2382.53|2382.53|0
1648198910000|2022-03-25 09:01:50|2383.01|2383.01|2381.87|2381.87|2383.38|2383.38|2381.87|2381.87|0
1648198920000|2022-03-25 09:02:00|2381.74|2381.74|2381.8|2381.8|2381.8|2381.8|2380.87|2380.87|0
1648198930000|2022-03-25 09:02:10|2382.06|2382.06|2382.87|2382.87|2382.87|2382.87|2382.06|2382.06|0
1648198940000|2022-03-25 09:02:20|2383|2383|2382.88|2382.88|2383|2383|2382.88|2382.88|0
1648198950000|2022-03-25 09:02:30|2383.04|2383.04|2381.87|2381.87|2383.04|2383.04|2381.87|2381.87|0
1648198960000|2022-03-25 09:02:40|2381.64|2381.64|2381.45|2381.45|2381.64|2381.64|2381.45|2381.45|0
1648198970000|2022-03-25 09:02:50|2381.52|2381.52|2381.91|2381.91|2381.91|2381.91|2381.52|2381.52|0
1648198980000|2022-03-25 09:03:00|2381.97|2381.97|2382.49|2382.49|2382.49|2382.49|2381.97|2381.97|0
1648199010000|2022-03-25 09:03:30|2382.8|2382.8|2382.74|2382.74|2383.04|2383.04|2382.68|2382.68|0
1648199020000|2022-03-25 09:03:40|2382.58|2382.58|2382.64|2382.64|2382.64|2382.64|2382.52|2382.52|0
1648199030000|2022-03-25 09:03:50|2382.8|2382.8|2382.68|2382.68|2382.8|2382.8|2382.68|2382.68|0
1648199040000|2022-03-25 09:04:00|2382.52|2382.52|2382.62|2382.62|2382.62|2382.62|2382.38|2382.38|0
1648199050000|2022-03-25 09:04:10|2382.74|2382.74|2382.74|2382.74|2382.74|2382.74|2382.74|2382.74|0
1648199060000|2022-03-25 09:04:20|2382.87|2382.87|2383.26|2383.26|2383.64|2383.64|2382.87|2382.87|0
1648199080000|2022-03-25 09:04:40|2383.37|2383.37|2383.66|2383.66|2383.66|2383.66|2383.37|2383.37|0
1648199090000|2022-03-25 09:04:50|2383.81|2383.81|2384.43|2384.43|2384.43|2384.43|2383.81|2383.81|0
1648199100000|2022-03-25 09:05:00|2384.49|2384.49|2384.35|2384.35|2384.49|2384.49|2384.35|2384.35|0
1648199110000|2022-03-25 09:05:10|2384.57|2384.57|2384.57|2384.57|2384.57|2384.57|2384.57|2384.57|0
1648199120000|2022-03-25 09:05:20|2384.78|2384.78|2385.07|2385.07|2385.2|2385.2|2384.78|2384.78|0
1648199160000|2022-03-25 09:06:00|2384.94|2384.94|2384.94|2384.94|2384.94|2384.94|2384.94|2384.94|0
1648199170000|2022-03-25 09:06:10|2384.82|2384.82|2384.65|2384.65|2384.82|2384.82|2384.65|2384.65|0
1648199180000|2022-03-25 09:06:20|2384.49|2384.49|2384.49|2384.49|2384.49|2384.49|2384.49|2384.49|0
1648199190000|2022-03-25 09:06:30|2384.55|2384.55|2384.49|2384.49|2384.55|2384.55|2384.49|2384.49|0
1648199210000|2022-03-25 09:06:50|2384.36|2384.36|2384.42|2384.42|2384.42|2384.42|2384.36|2384.36|0
1648199220000|2022-03-25 09:07:00|2384.35|2384.35|2384.41|2384.41|2384.41|2384.41|2384.35|2384.35|0
1648199230000|2022-03-25 09:07:10|2384.1|2384.1|2383.43|2383.43|2384.1|2384.1|2383.43|2383.43|0
1648199240000|2022-03-25 09:07:20|2383.3|2383.3|2383.3|2383.3|2383.3|2383.3|2383.3|2383.3|0
1648199250000|2022-03-25 09:07:30|2383.38|2383.38|2383.38|2383.38|2383.38|2383.38|2383.38|2383.38|0
1648199260000|2022-03-25 09:07:40|2383.03|2383.03|2383.14|2383.14|2383.14|2383.14|2383.03|2383.03|0
1648199280000|2022-03-25 09:08:00|2383.08|2383.08|2382.93|2382.93|2383.08|2383.08|2382.93|2382.93|0
1648199290000|2022-03-25 09:08:10|2383.56|2383.56|2384.04|2384.04|2384.04|2384.04|2383.56|2383.56|0
1648199300000|2022-03-25 09:08:20|2383.56|2383.56|2383.45|2383.45|2383.56|2383.56|2383.45|2383.45|0
1648199310000|2022-03-25 09:08:30|2383.61|2383.61|2383.08|2383.08|2383.61|2383.61|2383.08|2383.08|0
1648199330000|2022-03-25 09:08:50|2382.96|2382.96|2382.73|2382.73|2382.96|2382.96|2382.73|2382.73|0
1648199340000|2022-03-25 09:09:00|2382.85|2382.85|2382.61|2382.61|2382.85|2382.85|2382.61|2382.61|0
1648199350000|2022-03-25 09:09:10|2382.77|2382.77|2382.64|2382.64|2382.77|2382.77|2382.64|2382.64|0
1648199360000|2022-03-25 09:09:20|2382.39|2382.39|2381.53|2381.53|2382.39|2382.39|2381.46|2381.46|0
1648199370000|2022-03-25 09:09:30|2381.47|2381.47|2381.47|2381.47|2381.47|2381.47|2381.47|2381.47|0
1648199380000|2022-03-25 09:09:40|2381.21|2381.21|2381.32|2381.32|2381.44|2381.44|2381.21|2381.21|0
1648199390000|2022-03-25 09:09:50|2381.44|2381.44|2381.56|2381.56|2381.56|2381.56|2381.44|2381.44|0
1648199420000|2022-03-25 09:10:20|2381.5|2381.5|2381.56|2381.56|2381.56|2381.56|2381.44|2381.44|0
1648199430000|2022-03-25 09:10:30|2381.79|2381.79|2381.79|2381.79|2381.79|2381.79|2381.79|2381.79|0
1648199440000|2022-03-25 09:10:40|2381.95|2381.95|2381.98|2381.98|2381.98|2381.98|2381.95|2381.95|0
1648199460000|2022-03-25 09:11:00|2382.1|2382.1|2381.87|2381.87|2382.1|2382.1|2381.87|2381.87|0
1648199480000|2022-03-25 09:11:20|2381.74|2381.74|2381.61|2381.61|2381.74|2381.74|2381.61|2381.61|0
1648199490000|2022-03-25 09:11:30|2381.74|2381.74|2381.71|2381.71|2381.87|2381.87|2381.71|2381.71|0
1648199530000|2022-03-25 09:12:10|2381.77|2381.77|2381.52|2381.52|2381.77|2381.77|2381.52|2381.52|0
1648199540000|2022-03-25 09:12:20|2381.6|2381.6|2381.6|2381.6|2381.6|2381.6|2381.6|2381.6|0
1648199570000|2022-03-25 09:12:50|2381.38|2381.38|2381.38|2381.38|2381.38|2381.38|2381.38|2381.38|0
1648199580000|2022-03-25 09:13:00|2381.03|2381.03|2380.72|2380.72|2381.03|2381.03|2380.72|2380.72|0
1648199610000|2022-03-25 09:13:30|2380.84|2380.84|2380.84|2380.84|2380.84|2380.84|2380.84|2380.84|0
1648199620000|2022-03-25 09:13:40|2381.93|2381.93|2381.93|2381.93|2381.93|2381.93|2381.93|2381.93|0
1648199640000|2022-03-25 09:14:00|2382.25|2382.25|2382.32|2382.32|2382.32|2382.32|2382.25|2382.25|0
1648199650000|2022-03-25 09:14:10|2382.44|2382.44|2382.44|2382.44|2382.44|2382.44|2382.44|2382.44|0
1648199690000|2022-03-25 09:14:50|2382.37|2382.37|2382.51|2382.51|2382.51|2382.51|2382.37|2382.37|0
1648199700000|2022-03-25 09:15:00|2382.67|2382.67|2382.49|2382.49|2382.67|2382.67|2382.49|2382.49|0
1648199710000|2022-03-25 09:15:10|2382.62|2382.62|2382.62|2382.62|2382.62|2382.62|2382.62|2382.62|0
1648199720000|2022-03-25 09:15:20|2383.09|2383.09|2383.24|2383.24|2383.24|2383.24|2383.09|2383.09|0
1648199730000|2022-03-25 09:15:30|2383.36|2383.36|2383.36|2383.36|2383.36|2383.36|2383.36|2383.36|0
1648199740000|2022-03-25 09:15:40|2383.25|2383.25|2383.32|2383.32|2383.32|2383.32|2383.25|2383.25|0
1648199770000|2022-03-25 09:16:10|2382.71|2382.71|2381.67|2381.67|2382.71|2382.71|2381.59|2381.59|0
1648199780000|2022-03-25 09:16:20|2382.04|2382.04|2382.04|2382.04|2382.04|2382.04|2382.04|2382.04|0
1648199790000|2022-03-25 09:16:30|2382.27|2382.27|2382.27|2382.27|2382.27|2382.27|2382.27|2382.27|0
1648199810000|2022-03-25 09:16:50|2382.06|2382.06|2382.06|2382.06|2382.06|2382.06|2382.06|2382.06|0
1648199820000|2022-03-25 09:17:00|2381.93|2381.93|2381.96|2381.96|2381.96|2381.96|2381.93|2381.93|0
1648199830000|2022-03-25 09:17:10|2381.83|2381.83|2381.71|2381.71|2381.83|2381.83|2381.71|2381.71|0
1648199840000|2022-03-25 09:17:20|2381.59|2381.59|2381.06|2381.06|2381.59|2381.59|2381.06|2381.06|0
1648199860000|2022-03-25 09:17:40|2381.41|2381.41|2381.5|2381.5|2381.5|2381.5|2381.41|2381.41|0
1648199870000|2022-03-25 09:17:50|2381.67|2381.67|2381.67|2381.67|2381.67|2381.67|2381.67|2381.67|0
1648199920000|2022-03-25 09:18:40|2381.52|2381.52|2381.44|2381.44|2381.52|2381.52|2381.44|2381.44|0
1648199930000|2022-03-25 09:18:50|2381.28|2381.28|2381.52|2381.52|2381.52|2381.52|2381.28|2381.28|0
1648199950000|2022-03-25 09:19:10|2381.36|2381.36|2381.36|2381.36|2381.36|2381.36|2381.36|2381.36|0
1648199980000|2022-03-25 09:19:40|2381.49|2381.49|2381.49|2381.49|2381.49|2381.49|2381.49|2381.49|0
1648199990000|2022-03-25 09:19:50|2381.65|2381.65|2381.65|2381.65|2381.65|2381.65|2381.65|2381.65|0
1648200030000|2022-03-25 09:20:30|2381.81|2381.81|2382.36|2382.36|2382.36|2382.36|2381.81|2381.81|0
1648200050000|2022-03-25 09:20:50|2382.2|2382.2|2382.2|2382.2|2382.2|2382.2|2382.2|2382.2|0
1648200070000|2022-03-25 09:21:10|2382.32|2382.32|2382.32|2382.32|2382.32|2382.32|2382.32|2382.32|0
1648200080000|2022-03-25 09:21:20|2382.26|2382.26|2382.09|2382.09|2382.26|2382.26|2381.91|2381.91|0
1648200100000|2022-03-25 09:21:40|2382.35|2382.35|2382.35|2382.35|2382.35|2382.35|2382.35|2382.35|0
1648200110000|2022-03-25 09:21:50|2382.28|2382.28|2382.43|2382.43|2382.43|2382.43|2382.28|2382.28|0
1648200120000|2022-03-25 09:22:00|2382.51|2382.51|2382.92|2382.92|2382.92|2382.92|2382.51|2382.51|0
1648200130000|2022-03-25 09:22:10|2382.76|2382.76|2382.61|2382.61|2382.76|2382.76|2382.61|2382.61|0
1648200140000|2022-03-25 09:22:20|2382.91|2382.91|2382.91|2382.91|2382.91|2382.91|2382.91|2382.91|0
1648200150000|2022-03-25 09:22:30|2383.54|2383.54|2383.22|2383.22|2383.54|2383.54|2383.22|2383.22|0
1648200160000|2022-03-25 09:22:40|2383.37|2383.37|2383.48|2383.48|2383.48|2383.48|2383.33|2383.33|0
1648200200000|2022-03-25 09:23:20|2383.34|2383.34|2383.34|2383.34|2383.34|2383.34|2383.34|2383.34|0
1648200210000|2022-03-25 09:23:30|2383.11|2383.11|2382.99|2382.99|2383.11|2383.11|2382.99|2382.99|0
1648200220000|2022-03-25 09:23:40|2382.92|2382.92|2382.69|2382.69|2382.92|2382.92|2382.69|2382.69|0
1648200250000|2022-03-25 09:24:10|2382.48|2382.48|2382.48|2382.48|2382.48|2382.48|2382.48|2382.48|0
1648200270000|2022-03-25 09:24:30|2382.64|2382.64|2382.88|2382.88|2383.02|2383.02|2382.64|2382.64|0
1648200290000|2022-03-25 09:24:50|2382.75|2382.75|2382.75|2382.75|2382.75|2382.75|2382.75|2382.75|0
1648200300000|2022-03-25 09:25:00|2382.88|2382.88|2382.88|2382.88|2382.88|2382.88|2382.88|2382.88|0
1648200310000|2022-03-25 09:25:10|2383.15|2383.15|2383.15|2383.15|2383.15|2383.15|2383.15|2383.15|0
1648200330000|2022-03-25 09:25:30|2383.02|2383.02|2382.81|2382.81|2383.02|2383.02|2382.81|2382.81|0
1648200340000|2022-03-25 09:25:40|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|0
1648200350000|2022-03-25 09:25:50|2382.52|2382.52|2382.52|2382.52|2382.52|2382.52|2382.52|2382.52|0
1648200370000|2022-03-25 09:26:10|2382.6|2382.6|2382.6|2382.6|2382.6|2382.6|2382.6|2382.6|0
1648200380000|2022-03-25 09:26:20|2382.53|2382.53|2382.69|2382.69|2382.69|2382.69|2382.53|2382.53|0
1648200400000|2022-03-25 09:26:40|2382.85|2382.85|2381.64|2381.64|2382.85|2382.85|2381.64|2381.64|0
1648200410000|2022-03-25 09:26:50|2381.61|2381.61|2381.61|2381.61|2381.64|2381.64|2381.51|2381.51|0
1648200420000|2022-03-25 09:27:00|2381.54|2381.54|2381.28|2381.28|2381.54|2381.54|2381.28|2381.28|0
1648200430000|2022-03-25 09:27:10|2381.15|2381.15|2380.99|2380.99|2381.15|2381.15|2380.99|2380.99|0
1648200440000|2022-03-25 09:27:20|2380.73|2380.73|2380.73|2380.73|2380.73|2380.73|2380.73|2380.73|0
1648200460000|2022-03-25 09:27:40|2380.85|2380.85|2380.85|2380.85|2380.85|2380.85|2380.85|2380.85|0
1648200470000|2022-03-25 09:27:50|2380.98|2380.98|2380.98|2380.98|2380.98|2380.98|2380.98|2380.98|0
1648200480000|2022-03-25 09:28:00|2381.04|2381.04|2381.83|2381.83|2381.83|2381.83|2381.04|2381.04|0
1648200490000|2022-03-25 09:28:10|2382.06|2382.06|2382.52|2382.52|2382.52|2382.52|2382.06|2382.06|0
1648200510000|2022-03-25 09:28:30|2382.45|2382.45|2382.45|2382.45|2382.45|2382.45|2382.45|2382.45|0
1648200520000|2022-03-25 09:28:40|2382.68|2382.68|2382.68|2382.68|2382.68|2382.68|2382.68|2382.68|0
1648200530000|2022-03-25 09:28:50|2382.55|2382.55|2382.55|2382.55|2382.55|2382.55|2382.55|2382.55|0
1648200540000|2022-03-25 09:29:00|2382.42|2382.42|2382.55|2382.55|2382.55|2382.55|2382.42|2382.42|0
1648200560000|2022-03-25 09:29:20|2382.68|2382.68|2382.04|2382.04|2382.81|2382.81|2382.04|2382.04|0
1648200570000|2022-03-25 09:29:30|2381.98|2381.98|2381.98|2381.98|2381.98|2381.98|2381.98|2381.98|0
1648200600000|2022-03-25 09:30:00|2382.14|2382.14|2381.74|2381.74|2382.14|2382.14|2381.74|2381.74|0
1648200620000|2022-03-25 09:30:20|2381.62|2381.62|2381.62|2381.62|2381.62|2381.62|2381.62|2381.62|0
1648200630000|2022-03-25 09:30:30|2381.75|2381.75|2381.75|2381.75|2381.75|2381.75|2381.75|2381.75|0
1648200640000|2022-03-25 09:30:40|2381.44|2381.44|2381.44|2381.44|2381.44|2381.44|2381.44|2381.44|0
1648200660000|2022-03-25 09:31:00|2381.31|2381.31|2381.31|2381.31|2381.31|2381.31|2381.18|2381.18|0
1648200690000|2022-03-25 09:31:30|2381.2|2381.2|2381.2|2381.2|2381.2|2381.2|2381.2|2381.2|0
1648200710000|2022-03-25 09:31:50|2381.64|2381.64|2381.64|2381.64|2381.64|2381.64|2381.64|2381.64|0
1648200720000|2022-03-25 09:32:00|2381.32|2381.32|2381.54|2381.54|2381.54|2381.54|2381.32|2381.32|0
1648200730000|2022-03-25 09:32:10|2381.38|2381.38|2381.63|2381.63|2381.97|2381.97|2381.38|2381.38|0
1648200740000|2022-03-25 09:32:20|2381.7|2381.7|2381.7|2381.7|2381.7|2381.7|2381.7|2381.7|0
1648200760000|2022-03-25 09:32:40|2381.59|2381.59|2381.59|2381.59|2381.59|2381.59|2381.59|2381.59|0
1648200770000|2022-03-25 09:32:50|2381.65|2381.65|2381.65|2381.65|2381.65|2381.65|2381.65|2381.65|0
1648200790000|2022-03-25 09:33:10|2381.78|2381.78|2382.1|2382.1|2382.1|2382.1|2381.78|2381.78|0
1648200800000|2022-03-25 09:33:20|2382.22|2382.22|2382.1|2382.1|2382.22|2382.22|2382.02|2382.02|0
1648200830000|2022-03-25 09:33:50|2382.04|2382.04|2381.72|2381.72|2382.1|2382.1|2381.6|2381.6|0
1648200840000|2022-03-25 09:34:00|2381.85|2381.85|2381.78|2381.78|2381.85|2381.85|2381.78|2381.78|0
1648200850000|2022-03-25 09:34:10|2381.9|2381.9|2381.9|2381.9|2381.9|2381.9|2381.9|2381.9|0
1648200890000|2022-03-25 09:34:50|2382.03|2382.03|2381.88|2381.88|2382.03|2382.03|2381.88|2381.88|0
1648200900000|2022-03-25 09:35:00|2382.51|2382.51|2382.39|2382.39|2382.59|2382.59|2382.39|2382.39|0
1648200920000|2022-03-25 09:35:20|2382.04|2382.04|2382.04|2382.04|2382.04|2382.04|2382.04|2382.04|0
1648200950000|2022-03-25 09:35:50|2382.2|2382.2|2381.72|2381.72|2382.2|2382.2|2381.72|2381.72|0
1648200980000|2022-03-25 09:36:20|2381.65|2381.65|2382.28|2382.28|2382.59|2382.59|2381.65|2381.65|0
1648200990000|2022-03-25 09:36:30|2382.36|2382.36|2382.36|2382.36|2382.36|2382.36|2382.36|2382.36|0
1648201010000|2022-03-25 09:36:50|2382.52|2382.52|2382.52|2382.52|2382.52|2382.52|2382.52|2382.52|0
1648201020000|2022-03-25 09:37:00|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|0
1648201060000|2022-03-25 09:37:40|2382.49|2382.49|2382.49|2382.49|2382.49|2382.49|2382.49|2382.49|0
1648201070000|2022-03-25 09:37:50|2382.7|2382.7|2382.7|2382.7|2382.7|2382.7|2382.7|2382.7|0
1648201080000|2022-03-25 09:38:00|2382.86|2382.86|2382.86|2382.86|2382.86|2382.86|2382.86|2382.86|0
1648201090000|2022-03-25 09:38:10|2383.02|2383.02|2383.18|2383.18|2383.18|2383.18|2383.02|2383.02|0
1648201100000|2022-03-25 09:38:20|2383.25|2383.25|2383.57|2383.57|2383.57|2383.57|2383.25|2383.25|0
1648201120000|2022-03-25 09:38:40|2383.32|2383.32|2383.19|2383.19|2383.32|2383.32|2383.19|2383.19|0
1648201130000|2022-03-25 09:38:50|2383.43|2383.43|2383.43|2383.43|2383.43|2383.43|2383.43|2383.43|0
1648201140000|2022-03-25 09:39:00|2383.31|2383.31|2383.97|2383.97|2383.97|2383.97|2383.31|2383.31|0
1648201150000|2022-03-25 09:39:10|2384.13|2384.13|2384.13|2384.13|2384.13|2384.13|2384.13|2384.13|0
1648201160000|2022-03-25 09:39:20|2384.2|2384.2|2384.06|2384.06|2384.2|2384.2|2384.06|2384.06|0
1648201170000|2022-03-25 09:39:30|2383.9|2383.9|2383.74|2383.74|2383.9|2383.9|2383.74|2383.74|0
1648201180000|2022-03-25 09:39:40|2383.4|2383.4|2382.83|2382.83|2383.4|2383.4|2382.83|2382.83|0
1648201190000|2022-03-25 09:39:50|2382.95|2382.95|2383.58|2383.58|2383.58|2383.58|2382.95|2382.95|0
1648201200000|2022-03-25 09:40:00|2383.62|2383.62|2383.62|2383.62|2383.62|2383.62|2383.62|2383.62|0
1648201210000|2022-03-25 09:40:10|2383.87|2383.87|2383.87|2383.87|2383.87|2383.87|2383.87|2383.87|0
1648201220000|2022-03-25 09:40:20|2384.13|2384.13|2384.13|2384.13|2384.13|2384.13|2384.13|2384.13|0
1648201240000|2022-03-25 09:40:40|2384.33|2384.33|2384.33|2384.33|2384.33|2384.33|2384.33|2384.33|0
1648201250000|2022-03-25 09:40:50|2384.46|2384.46|2384.68|2384.68|2384.72|2384.72|2384.46|2384.46|0
1648201260000|2022-03-25 09:41:00|2384.5|2384.5|2384.64|2384.64|2384.64|2384.64|2384.43|2384.43|0
1648201280000|2022-03-25 09:41:20|2384.53|2384.53|2384.64|2384.64|2384.64|2384.64|2384.53|2384.53|0
1648201290000|2022-03-25 09:41:30|2384.5|2384.5|2384.66|2384.66|2384.66|2384.66|2384.5|2384.5|0
1648201300000|2022-03-25 09:41:40|2384.4|2384.4|2384.53|2384.53|2384.53|2384.53|2384.4|2384.4|0
1648201320000|2022-03-25 09:42:00|2384.48|2384.48|2384.37|2384.37|2384.53|2384.53|2384.37|2384.37|0
1648201340000|2022-03-25 09:42:20|2384.49|2384.49|2384.49|2384.49|2384.49|2384.49|2384.49|2384.49|0
1648201350000|2022-03-25 09:42:30|2384.56|2384.56|2384.56|2384.56|2384.56|2384.56|2384.56|2384.56|0
1648201360000|2022-03-25 09:42:40|2384.63|2384.63|2384.47|2384.47|2384.63|2384.63|2384.47|2384.47|0
1648201370000|2022-03-25 09:42:50|2384.59|2384.59|2384.59|2384.59|2384.59|2384.59|2384.59|2384.59|0
1648201380000|2022-03-25 09:43:00|2384.66|2384.66|2384.73|2384.73|2384.73|2384.73|2384.66|2384.66|0
1648201390000|2022-03-25 09:43:10|2384.81|2384.81|2384.81|2384.81|2384.81|2384.81|2384.81|2384.81|0
1648201400000|2022-03-25 09:43:20|2384.88|2384.88|2384.95|2384.95|2384.95|2384.95|2384.88|2384.88|0
1648201410000|2022-03-25 09:43:30|2384.81|2384.81|2385.27|2385.27|2385.27|2385.27|2384.81|2384.81|0
1648201430000|2022-03-25 09:43:50|2385.5|2385.5|2385.37|2385.37|2385.5|2385.5|2385.37|2385.37|0
1648201470000|2022-03-25 09:44:30|2385.49|2385.49|2385.49|2385.49|2385.49|2385.49|2385.49|2385.49|0
1648201490000|2022-03-25 09:44:50|2385.14|2385.14|2385.84|2385.84|2385.84|2385.84|2385.14|2385.14|0
1648201500000|2022-03-25 09:45:00|2385.77|2385.77|2385.8|2385.8|2385.8|2385.8|2385.77|2385.77|0
1648201510000|2022-03-25 09:45:10|2385.89|2385.89|2386.72|2386.72|2386.72|2386.72|2385.89|2385.89|0
1648201520000|2022-03-25 09:45:20|2386.49|2386.49|2386.49|2386.49|2386.49|2386.49|2386.49|2386.49|0
1648201530000|2022-03-25 09:45:30|2386.37|2386.37|2384.96|2384.96|2386.37|2386.37|2384.96|2384.96|0
1648201550000|2022-03-25 09:45:50|2385.02|2385.02|2385.1|2385.1|2385.16|2385.16|2385.02|2385.02|0
1648201560000|2022-03-25 09:46:00|2385.17|2385.17|2385.3|2385.3|2385.3|2385.3|2385.17|2385.17|0
1648201570000|2022-03-25 09:46:10|2385.14|2385.14|2385.14|2385.14|2385.14|2385.14|2385.14|2385.14|0
1648201580000|2022-03-25 09:46:20|2385.28|2385.28|2385.28|2385.28|2385.28|2385.28|2385.28|2385.28|0
1648201610000|2022-03-25 09:46:50|2385.15|2385.15|2385.15|2385.15|2385.15|2385.15|2385.15|2385.15|0
1648201620000|2022-03-25 09:47:00|2385.36|2385.36|2385.84|2385.84|2385.84|2385.84|2385.36|2385.36|0
1648201630000|2022-03-25 09:47:10|2385.63|2385.63|2385.63|2385.63|2385.63|2385.63|2385.63|2385.63|0
1648201660000|2022-03-25 09:47:40|2385.41|2385.41|2384.61|2384.61|2385.41|2385.41|2384.61|2384.61|0
1648201680000|2022-03-25 09:48:00|2384.73|2384.73|2384.73|2384.73|2384.73|2384.73|2384.73|2384.73|0
1648201690000|2022-03-25 09:48:10|2384.66|2384.66|2384.66|2384.66|2384.66|2384.66|2384.66|2384.66|0
1648201700000|2022-03-25 09:48:20|2384.52|2384.52|2384.45|2384.45|2384.52|2384.52|2384.45|2384.45|0
1648201720000|2022-03-25 09:48:40|2384.37|2384.37|2384.37|2384.37|2384.37|2384.37|2384.37|2384.37|0
1648201730000|2022-03-25 09:48:50|2384.53|2384.53|2384.4|2384.4|2384.53|2384.53|2384.4|2384.4|0
1648201740000|2022-03-25 09:49:00|2384.28|2384.28|2384.28|2384.28|2384.28|2384.28|2384.28|2384.28|0
1648201750000|2022-03-25 09:49:10|2384.42|2384.42|2384.3|2384.3|2384.42|2384.42|2384.3|2384.3|0
1648201760000|2022-03-25 09:49:20|2384.58|2384.58|2384.58|2384.58|2384.58|2384.58|2384.58|2384.58|0
1648201770000|2022-03-25 09:49:30|2384.26|2384.26|2384.06|2384.06|2384.26|2384.26|2384.06|2384.06|0
1648201790000|2022-03-25 09:49:50|2383.9|2383.9|2383.9|2383.9|2383.9|2383.9|2383.9|2383.9|0
1648201800000|2022-03-25 09:50:00|2384.22|2384.22|2384.22|2384.22|2384.22|2384.22|2384.22|2384.22|0
1648201820000|2022-03-25 09:50:20|2383.98|2383.98|2383.98|2383.98|2383.98|2383.98|2383.98|2383.98|0
1648201830000|2022-03-25 09:50:30|2384.1|2384.1|2383.87|2383.87|2384.1|2384.1|2383.87|2383.87|0
1648201840000|2022-03-25 09:50:40|2383.74|2383.74|2383.97|2383.97|2383.97|2383.97|2383.74|2383.74|0
1648201860000|2022-03-25 09:51:00|2384.1|2384.1|2383.97|2383.97|2384.1|2384.1|2383.97|2383.97|0
1648201880000|2022-03-25 09:51:20|2384.1|2384.1|2384.1|2384.1|2384.1|2384.1|2384.1|2384.1|0
1648201890000|2022-03-25 09:51:30|2383.97|2383.97|2384.13|2384.13|2384.29|2384.29|2383.97|2383.97|0
1648201900000|2022-03-25 09:51:40|2383.82|2383.82|2383.82|2383.82|2383.82|2383.82|2383.82|2383.82|0
1648201910000|2022-03-25 09:51:50|2384.13|2384.13|2384.98|2384.98|2385.46|2385.46|2384.13|2384.13|0
1648201920000|2022-03-25 09:52:00|2384.85|2384.85|2384.85|2384.85|2384.85|2384.85|2384.85|2384.85|0
1648201940000|2022-03-25 09:52:20|2384.72|2384.72|2385.29|2385.29|2385.29|2385.29|2384.72|2384.72|0
1648201960000|2022-03-25 09:52:40|2385.42|2385.42|2385.6|2385.6|2385.6|2385.6|2385.42|2385.42|0
1648201970000|2022-03-25 09:52:50|2385.73|2385.73|2385.57|2385.57|2385.73|2385.73|2385.57|2385.57|0
1648201980000|2022-03-25 09:53:00|2385.44|2385.44|2385.33|2385.33|2385.57|2385.57|2385.33|2385.33|0
1648201990000|2022-03-25 09:53:10|2385.5|2385.5|2385.63|2385.63|2385.63|2385.63|2385.5|2385.5|0
1648202000000|2022-03-25 09:53:20|2385.7|2385.7|2385.7|2385.7|2385.7|2385.7|2385.7|2385.7|0
1648202010000|2022-03-25 09:53:30|2385.83|2385.83|2385.83|2385.83|2385.83|2385.83|2385.83|2385.83|0
1648202030000|2022-03-25 09:53:50|2385.52|2385.52|2385.81|2385.81|2385.81|2385.81|2385.39|2385.39|0
1648202040000|2022-03-25 09:54:00|2385.97|2385.97|2386.12|2386.12|2386.12|2386.12|2385.97|2385.97|0
1648202050000|2022-03-25 09:54:10|2385.98|2385.98|2385.98|2385.98|2385.98|2385.98|2385.98|2385.98|0
1648202060000|2022-03-25 09:54:20|2385.87|2385.87|2385.87|2385.87|2385.87|2385.87|2385.87|2385.87|0
1648202100000|2022-03-25 09:55:00|2385.79|2385.79|2385.41|2385.41|2385.79|2385.79|2385.41|2385.41|0
1648202110000|2022-03-25 09:55:10|2385.18|2385.18|2385.41|2385.41|2385.41|2385.41|2385.18|2385.18|0
1648202130000|2022-03-25 09:55:30|2385.48|2385.48|2385.7|2385.7|2385.7|2385.7|2385.48|2385.48|0
1648202150000|2022-03-25 09:55:50|2386.01|2386.01|2386.09|2386.09|2386.09|2386.09|2386.01|2386.01|0
1648202170000|2022-03-25 09:56:10|2386.39|2386.39|2386.04|2386.04|2386.39|2386.39|2386.04|2386.04|0
1648202180000|2022-03-25 09:56:20|2385.97|2385.97|2386.42|2386.42|2386.42|2386.42|2385.97|2385.97|0
1648202190000|2022-03-25 09:56:30|2386.3|2386.3|2386.07|2386.07|2386.3|2386.3|2386.07|2386.07|0
1648202200000|2022-03-25 09:56:40|2386.14|2386.14|2386.14|2386.14|2386.14|2386.14|2386.14|2386.14|0
1648202230000|2022-03-25 09:57:10|2386.27|2386.27|2386.27|2386.27|2386.27|2386.27|2386.27|2386.27|0
1648202250000|2022-03-25 09:57:30|2386.11|2386.11|2385.64|2385.64|2386.11|2386.11|2385.64|2385.64|0
1648202260000|2022-03-25 09:57:40|2385.71|2385.71|2385.71|2385.71|2385.71|2385.71|2385.71|2385.71|0
1648202270000|2022-03-25 09:57:50|2385.48|2385.48|2386.44|2386.44|2386.44|2386.44|2385.48|2385.48|0
1648202290000|2022-03-25 09:58:10|2386.31|2386.31|2386.17|2386.17|2386.31|2386.31|2386.17|2386.17|0
1648202300000|2022-03-25 09:58:20|2386.48|2386.48|2386.13|2386.13|2386.48|2386.48|2386.13|2386.13|0
1648202310000|2022-03-25 09:58:30|2385.9|2385.9|2385.64|2385.64|2385.9|2385.9|2385.64|2385.64|0
1648202320000|2022-03-25 09:58:40|2385.53|2385.53|2385.53|2385.53|2385.53|2385.53|2385.53|2385.53|0
1648202330000|2022-03-25 09:58:50|2385.37|2385.37|2385.37|2385.37|2385.37|2385.37|2385.37|2385.37|0
1648202360000|2022-03-25 09:59:20|2385.21|2385.21|2385.21|2385.21|2385.21|2385.21|2385.21|2385.21|0
1648202370000|2022-03-25 09:59:30|2385.44|2385.44|2385.44|2385.44|2385.44|2385.44|2385.44|2385.44|0
1648202380000|2022-03-25 09:59:40|2386.14|2386.14|2385.88|2385.88|2386.14|2386.14|2385.88|2385.88|0
1648202390000|2022-03-25 09:59:50|2386.12|2386.12|2386.12|2386.12|2386.12|2386.12|2386.12|2386.12|0
1648202400000|2022-03-25 10:00:00|2386.23|2386.23|2385.77|2385.77|2386.23|2386.23|2385.77|2385.77|0
1648202420000|2022-03-25 10:00:20|2385.88|2385.88|2386.01|2386.01|2386.01|2386.01|2385.88|2385.88|0
1648202430000|2022-03-25 10:00:30|2386.12|2386.12|2386.21|2386.21|2386.28|2386.28|2386.12|2386.12|0
1648202440000|2022-03-25 10:00:40|2386.06|2386.06|2386.06|2386.06|2386.06|2386.06|2386.06|2386.06|0
1648202460000|2022-03-25 10:01:00|2385.83|2385.83|2385.9|2385.9|2385.9|2385.9|2385.83|2385.83|0
1648202470000|2022-03-25 10:01:10|2386.06|2386.06|2387.01|2387.01|2387.01|2387.01|2386.06|2386.06|0
1648202480000|2022-03-25 10:01:20|2386.86|2386.86|2386.78|2386.78|2386.86|2386.86|2386.78|2386.78|0
1648202490000|2022-03-25 10:01:30|2386.7|2386.7|2386.62|2386.62|2386.7|2386.7|2386.62|2386.62|0
1648202500000|2022-03-25 10:01:40|2386.47|2386.47|2386.55|2386.55|2386.55|2386.55|2386.47|2386.47|0
1648202510000|2022-03-25 10:01:50|2386.47|2386.47|2386.54|2386.54|2386.66|2386.66|2386.47|2386.47|0
1648202520000|2022-03-25 10:02:00|2386.58|2386.58|2386.85|2386.85|2386.85|2386.85|2386.58|2386.58|0
1648202540000|2022-03-25 10:02:20|2386.7|2386.7|2386.62|2386.62|2386.7|2386.7|2386.62|2386.62|0
1648202550000|2022-03-25 10:02:30|2386.77|2386.77|2386.77|2386.77|2386.77|2386.77|2386.77|2386.77|0
1648202560000|2022-03-25 10:02:40|2386.62|2386.62|2385.94|2385.94|2386.62|2386.62|2385.87|2385.87|0
1648202570000|2022-03-25 10:02:50|2385.78|2385.78|2386.01|2386.01|2386.01|2386.01|2385.78|2385.78|0
1648202580000|2022-03-25 10:03:00|2385.89|2385.89|2385.89|2385.89|2385.89|2385.89|2385.89|2385.89|0
1648202590000|2022-03-25 10:03:10|2385.95|2385.95|2385.8|2385.8|2385.95|2385.95|2385.8|2385.8|0
1648202600000|2022-03-25 10:03:20|2385.72|2385.72|2385.84|2385.84|2385.84|2385.84|2385.72|2385.72|0
1648202610000|2022-03-25 10:03:30|2385.92|2385.92|2385.77|2385.77|2385.92|2385.92|2385.77|2385.77|0
1648202620000|2022-03-25 10:03:40|2385.92|2385.92|2384.66|2384.66|2385.92|2385.92|2384.66|2384.66|0
1648202630000|2022-03-25 10:03:50|2384.73|2384.73|2384.73|2384.73|2384.73|2384.73|2384.73|2384.73|0
1648202640000|2022-03-25 10:04:00|2384.47|2384.47|2383.92|2383.92|2384.47|2384.47|2383.92|2383.92|0
1648202650000|2022-03-25 10:04:10|2383.84|2383.84|2383.84|2383.84|2383.84|2383.84|2383.84|2383.84|0
1648202660000|2022-03-25 10:04:20|2384.15|2384.15|2383.94|2383.94|2384.29|2384.29|2383.94|2383.94|0
1648202670000|2022-03-25 10:04:30|2383.46|2383.46|2383.3|2383.3|2383.46|2383.46|2383.3|2383.3|0
1648202690000|2022-03-25 10:04:50|2383.23|2383.23|2383.3|2383.3|2383.3|2383.3|2383.23|2383.23|0
1648202700000|2022-03-25 10:05:00|2383.62|2383.62|2384.16|2384.16|2384.16|2384.16|2383.62|2383.62|0
1648202750000|2022-03-25 10:05:50|2384.2|2384.2|2384.33|2384.33|2384.33|2384.33|2384.2|2384.2|0
1648202760000|2022-03-25 10:06:00|2384.2|2384.2|2384.2|2384.2|2384.2|2384.2|2384.2|2384.2|0
1648202770000|2022-03-25 10:06:10|2384.08|2384.08|2384.02|2384.02|2384.08|2384.08|2384.02|2384.02|0
1648202810000|2022-03-25 10:06:50|2384.16|2384.16|2384.16|2384.16|2384.16|2384.16|2384.16|2384.16|0
1648202840000|2022-03-25 10:07:20|2384.51|2384.51|2384.63|2384.63|2384.63|2384.63|2384.51|2384.51|0
1648202860000|2022-03-25 10:07:40|2385.24|2385.24|2384.94|2384.94|2385.24|2385.24|2384.94|2384.94|0
1648202870000|2022-03-25 10:07:50|2384.98|2384.98|2384.98|2384.98|2384.98|2384.98|2384.98|2384.98|0
1648202880000|2022-03-25 10:08:00|2384.82|2384.82|2384.82|2384.82|2384.82|2384.82|2384.82|2384.82|0
1648202890000|2022-03-25 10:08:10|2384.69|2384.69|2384.08|2384.08|2384.69|2384.69|2383.93|2383.93|0
1648202900000|2022-03-25 10:08:20|2383.83|2383.83|2383.83|2383.83|2383.83|2383.83|2383.83|2383.83|0
1648202910000|2022-03-25 10:08:30|2383.89|2383.89|2383.63|2383.63|2383.89|2383.89|2383.63|2383.63|0
1648202950000|2022-03-25 10:09:10|2383.7|2383.7|2383.7|2383.7|2383.7|2383.7|2383.7|2383.7|0
1648202980000|2022-03-25 10:09:40|2383.58|2383.58|2383.36|2383.36|2383.58|2383.58|2383.36|2383.36|0
1648203020000|2022-03-25 10:10:20|2383.52|2383.52|2383.52|2383.52|2383.52|2383.52|2383.52|2383.52|0
1648203060000|2022-03-25 10:11:00|2383.39|2383.39|2383.39|2383.39|2383.39|2383.39|2383.39|2383.39|0
1648203070000|2022-03-25 10:11:10|2383.53|2383.53|2382.91|2382.91|2383.53|2383.53|2382.91|2382.91|0
1648203080000|2022-03-25 10:11:20|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|0
1648203100000|2022-03-25 10:11:40|2382.35|2382.35|2382.28|2382.28|2382.35|2382.35|2382.28|2382.28|0
1648203110000|2022-03-25 10:11:50|2382.22|2382.22|2382.28|2382.28|2382.28|2382.28|2382.22|2382.22|0
1648203140000|2022-03-25 10:12:20|2382.16|2382.16|2382.16|2382.16|2382.16|2382.16|2382.16|2382.16|0
1648203150000|2022-03-25 10:12:30|2382.32|2382.32|2382.32|2382.32|2382.32|2382.32|2382.32|2382.32|0
1648203160000|2022-03-25 10:12:40|2382.44|2382.44|2382.58|2382.58|2382.58|2382.58|2382.44|2382.44|0
1648203170000|2022-03-25 10:12:50|2382.44|2382.44|2382.44|2382.44|2382.44|2382.44|2382.44|2382.44|0
1648203190000|2022-03-25 10:13:10|2382.37|2382.37|2382.37|2382.37|2382.37|2382.37|2382.37|2382.37|0
1648203200000|2022-03-25 10:13:20|2382.24|2382.24|2382.12|2382.12|2382.24|2382.24|2382.12|2382.12|0
1648203220000|2022-03-25 10:13:40|2381.98|2381.98|2381.31|2381.31|2381.98|2381.98|2381.31|2381.31|0
1648203250000|2022-03-25 10:14:10|2381.19|2381.19|2380.87|2380.87|2381.19|2381.19|2380.71|2380.71|0
1648203260000|2022-03-25 10:14:20|2380.8|2380.8|2380.8|2380.8|2380.8|2380.8|2380.8|2380.8|0
1648203270000|2022-03-25 10:14:30|2381.11|2381.11|2381.11|2381.11|2381.11|2381.11|2381.11|2381.11|0
1648203290000|2022-03-25 10:14:50|2381.36|2381.36|2381.36|2381.36|2381.36|2381.36|2381.36|2381.36|0
1648203310000|2022-03-25 10:15:10|2381.62|2381.62|2381.46|2381.46|2381.62|2381.62|2381.46|2381.46|0
1648203320000|2022-03-25 10:15:20|2381.53|2381.53|2381.53|2381.53|2381.53|2381.53|2381.53|2381.53|0
1648203350000|2022-03-25 10:15:50|2381.6|2381.6|2381.9|2381.9|2381.9|2381.9|2381.6|2381.6|0
1648203360000|2022-03-25 10:16:00|2381.77|2381.77|2381.77|2381.77|2381.77|2381.77|2381.77|2381.77|0
1648203380000|2022-03-25 10:16:20|2381.42|2381.42|2381.42|2381.42|2381.42|2381.42|2381.42|2381.42|0
1648203400000|2022-03-25 10:16:40|2381.31|2381.31|2381.31|2381.31|2381.31|2381.31|2381.31|2381.31|0
1648203420000|2022-03-25 10:17:00|2381.24|2381.24|2381.24|2381.24|2381.24|2381.24|2381.24|2381.24|0
1648203430000|2022-03-25 10:17:10|2381.11|2381.11|2381.11|2381.11|2381.11|2381.11|2381.11|2381.11|0
1648203440000|2022-03-25 10:17:20|2380.95|2380.95|2380.95|2380.95|2380.95|2380.95|2380.95|2380.95|0
1648203460000|2022-03-25 10:17:40|2380.64|2380.64|2380.33|2380.33|2380.64|2380.64|2380.33|2380.33|0
1648203470000|2022-03-25 10:17:50|2380.21|2380.21|2380.03|2380.03|2380.21|2380.21|2380.03|2380.03|0
1648203480000|2022-03-25 10:18:00|2380.09|2380.09|2380.09|2380.09|2380.09|2380.09|2380.09|2380.09|0
1648203490000|2022-03-25 10:18:10|2379.97|2379.97|2379.97|2379.97|2379.97|2379.97|2379.97|2379.97|0
1648203500000|2022-03-25 10:18:20|2379.74|2379.74|2379.74|2379.74|2379.74|2379.74|2379.74|2379.74|0
1648203510000|2022-03-25 10:18:30|2379.61|2379.61|2379.48|2379.48|2379.61|2379.61|2379.48|2379.48|0
1648203520000|2022-03-25 10:18:40|2379.64|2379.64|2379.75|2379.75|2379.75|2379.75|2379.64|2379.64|0
1648203550000|2022-03-25 10:19:10|2379.61|2379.61|2379.61|2379.61|2379.61|2379.61|2379.45|2379.45|0
1648203620000|2022-03-25 10:20:20|2379.46|2379.46|2379.46|2379.46|2379.46|2379.46|2379.46|2379.46|0
1648203640000|2022-03-25 10:20:40|2379.34|2379.34|2379.34|2379.34|2379.34|2379.34|2379.34|2379.34|0
1648203660000|2022-03-25 10:21:00|2379.47|2379.47|2379.85|2379.85|2379.85|2379.85|2379.47|2379.47|0
1648203670000|2022-03-25 10:21:10|2379.88|2379.88|2380.11|2380.11|2380.11|2380.11|2379.88|2379.88|0
1648203690000|2022-03-25 10:21:30|2380.35|2380.35|2380.35|2380.35|2380.35|2380.35|2380.35|2380.35|0
1648203710000|2022-03-25 10:21:50|2380.04|2380.04|2380.04|2380.04|2380.04|2380.04|2380.04|2380.04|0
1648203730000|2022-03-25 10:22:10|2380.1|2380.1|2380.1|2380.1|2380.1|2380.1|2380.1|2380.1|0
1648203740000|2022-03-25 10:22:20|2380.03|2380.03|2379.79|2379.79|2380.03|2380.03|2379.79|2379.79|0
1648203770000|2022-03-25 10:22:50|2379.92|2379.92|2379.92|2379.92|2379.92|2379.92|2379.92|2379.92|0
1648203790000|2022-03-25 10:23:10|2380.04|2380.04|2380.04|2380.04|2380.04|2380.04|2380.04|2380.04|0
1648203820000|2022-03-25 10:23:40|2379.88|2379.88|2379.88|2379.88|2379.88|2379.88|2379.88|2379.88|0
1648203830000|2022-03-25 10:23:50|2380.34|2380.34|2380.82|2380.82|2380.82|2380.82|2380.34|2380.34|0
1648203850000|2022-03-25 10:24:10|2380.66|2380.66|2380.66|2380.66|2380.66|2380.66|2380.66|2380.66|0
1648203860000|2022-03-25 10:24:20|2380.74|2380.74|2380.74|2380.74|2380.74|2380.74|2380.74|2380.74|0
1648203880000|2022-03-25 10:24:40|2380.35|2380.35|2380.22|2380.22|2380.61|2380.61|2380.22|2380.22|0
1648203900000|2022-03-25 10:25:00|2380.35|2380.35|2380.35|2380.35|2380.35|2380.35|2380.35|2380.35|0
1648203960000|2022-03-25 10:26:00|2380.28|2380.28|2380.28|2380.28|2380.28|2380.28|2380.28|2380.28|0
1648203970000|2022-03-25 10:26:10|2380.44|2380.44|2380.48|2380.48|2380.52|2380.52|2380.44|2380.44|0
1648203980000|2022-03-25 10:26:20|2380.44|2380.44|2380.72|2380.72|2380.83|2380.83|2380.44|2380.44|0
1648203990000|2022-03-25 10:26:30|2380.86|2380.86|2380.99|2380.99|2380.99|2380.99|2380.86|2380.86|0
1648204010000|2022-03-25 10:26:50|2380.86|2380.86|2380.86|2380.86|2380.86|2380.86|2380.86|2380.86|0
1648204020000|2022-03-25 10:27:00|2380.54|2380.54|2380.7|2380.7|2380.7|2380.7|2380.54|2380.54|0
1648204030000|2022-03-25 10:27:10|2380.52|2380.52|2380.26|2380.26|2380.52|2380.52|2380.26|2380.26|0
1648204050000|2022-03-25 10:27:30|2380.13|2380.13|2380.13|2380.13|2380.13|2380.13|2380.13|2380.13|0
1648204070000|2022-03-25 10:27:50|2380.29|2380.29|2380.37|2380.37|2380.37|2380.37|2380.29|2380.29|0
1648204080000|2022-03-25 10:28:00|2380.3|2380.3|2380.23|2380.23|2380.3|2380.3|2380.15|2380.15|0
1648204090000|2022-03-25 10:28:10|2380.07|2380.07|2379.84|2379.84|2380.07|2380.07|2379.84|2379.84|0
1648204100000|2022-03-25 10:28:20|2379.68|2379.68|2379.92|2379.92|2379.92|2379.92|2379.68|2379.68|0
1648204120000|2022-03-25 10:28:40|2379.86|2379.86|2379.93|2379.93|2379.93|2379.93|2379.86|2379.86|0
1648204130000|2022-03-25 10:28:50|2380.06|2380.06|2380.13|2380.13|2380.13|2380.13|2380.06|2380.06|0
1648204140000|2022-03-25 10:29:00|2380.16|2380.16|2380.16|2380.16|2380.16|2380.16|2380.16|2380.16|0
1648204150000|2022-03-25 10:29:10|2380.25|2380.25|2380.16|2380.16|2380.25|2380.25|2380.16|2380.16|0
1648204160000|2022-03-25 10:29:20|2380.03|2380.03|2380.03|2380.03|2380.03|2380.03|2380.03|2380.03|0
1648204170000|2022-03-25 10:29:30|2380.16|2380.16|2380.16|2380.16|2380.16|2380.16|2380.16|2380.16|0
1648204180000|2022-03-25 10:29:40|2380.22|2380.22|2380.35|2380.35|2380.35|2380.35|2380.22|2380.22|0
1648204200000|2022-03-25 10:30:00|2380.47|2380.47|2380.74|2380.74|2380.74|2380.74|2380.35|2380.35|0
1648204210000|2022-03-25 10:30:10|2380.62|2380.62|2380.62|2380.62|2380.62|2380.62|2380.62|2380.62|0
1648204220000|2022-03-25 10:30:20|2381.21|2381.21|2381.15|2381.15|2381.21|2381.21|2381.09|2381.09|0
1648204230000|2022-03-25 10:30:30|2381.18|2381.18|2381.15|2381.15|2381.18|2381.18|2381.15|2381.15|0
1648204240000|2022-03-25 10:30:40|2380.84|2380.84|2380.6|2380.6|2380.99|2380.99|2380.6|2380.6|0
1648204250000|2022-03-25 10:30:50|2380.26|2380.26|2380.26|2380.26|2380.26|2380.26|2380.26|2380.26|0
1648204260000|2022-03-25 10:31:00|2380.06|2380.06|2380.06|2380.06|2380.06|2380.06|2379.9|2379.9|0
1648204280000|2022-03-25 10:31:20|2379.71|2379.71|2379.71|2379.71|2379.71|2379.71|2379.71|2379.71|0
1648204290000|2022-03-25 10:31:30|2379.84|2379.84|2379.84|2379.84|2379.84|2379.84|2379.84|2379.84|0
1648204310000|2022-03-25 10:31:50|2380.1|2380.1|2379.97|2379.97|2380.1|2380.1|2379.97|2379.97|0
1648204320000|2022-03-25 10:32:00|2379.61|2379.61|2379.45|2379.45|2379.61|2379.61|2379.45|2379.45|0
1648204340000|2022-03-25 10:32:20|2379.51|2379.51|2379.52|2379.52|2379.52|2379.52|2379.28|2379.28|0
1648204350000|2022-03-25 10:32:30|2379.4|2379.4|2379.4|2379.4|2379.4|2379.4|2379.4|2379.4|0
1648204380000|2022-03-25 10:33:00|2379.27|2379.27|2379.27|2379.27|2379.27|2379.27|2379.27|2379.27|0
1648204410000|2022-03-25 10:33:30|2379.43|2379.43|2379.43|2379.43|2379.43|2379.43|2379.27|2379.27|0
1648204440000|2022-03-25 10:34:00|2379.5|2379.5|2379.5|2379.5|2379.5|2379.5|2379.5|2379.5|0
1648204460000|2022-03-25 10:34:20|2379.65|2379.65|2379.73|2379.73|2379.73|2379.73|2379.65|2379.65|0
1648204500000|2022-03-25 10:35:00|2379.92|2379.92|2379.92|2379.92|2379.92|2379.92|2379.92|2379.92|0
1648204520000|2022-03-25 10:35:20|2380.03|2380.03|2380.03|2380.03|2380.03|2380.03|2380.03|2380.03|0
1648204530000|2022-03-25 10:35:30|2379.87|2379.87|2379.94|2379.94|2379.94|2379.94|2379.87|2379.87|0
1648204540000|2022-03-25 10:35:40|2380.08|2380.08|2380.31|2380.31|2380.31|2380.31|2380.08|2380.08|0
1648204550000|2022-03-25 10:35:50|2380.39|2380.39|2380.39|2380.39|2380.39|2380.39|2380.39|2380.39|0
1648204570000|2022-03-25 10:36:10|2380.46|2380.46|2380.46|2380.46|2380.46|2380.46|2380.46|2380.46|0
1648204580000|2022-03-25 10:36:20|2380.22|2380.22|2380.22|2380.22|2380.22|2380.22|2380.22|2380.22|0
1648204590000|2022-03-25 10:36:30|2380.3|2380.3|2379.94|2379.94|2380.37|2380.37|2379.94|2379.94|0
1648204600000|2022-03-25 10:36:40|2380.09|2380.09|2380.22|2380.22|2380.22|2380.22|2380.09|2380.09|0
1648204610000|2022-03-25 10:36:50|2380.14|2380.14|2380.14|2380.14|2380.14|2380.14|2380.14|2380.14|0
1648204640000|2022-03-25 10:37:20|2380.24|2380.24|2380.52|2380.52|2380.52|2380.52|2380.24|2380.24|0
1648204650000|2022-03-25 10:37:30|2380.4|2380.4|2380.4|2380.4|2380.4|2380.4|2380.4|2380.4|0
1648204670000|2022-03-25 10:37:50|2380.26|2380.26|2380.26|2380.26|2380.26|2380.26|2380.26|2380.26|0
1648204720000|2022-03-25 10:38:40|2380.03|2380.03|2379.96|2379.96|2380.03|2380.03|2379.96|2379.96|0
1648204730000|2022-03-25 10:38:50|2380.12|2380.12|2380.12|2380.12|2380.12|2380.12|2380.12|2380.12|0
1648204760000|2022-03-25 10:39:20|2379.99|2379.99|2380.3|2380.3|2380.3|2380.3|2379.99|2379.99|0
1648204800000|2022-03-25 10:40:00|2380.17|2380.17|2379.66|2379.66|2380.17|2380.17|2379.66|2379.66|0
1648204810000|2022-03-25 10:40:10|2379.54|2379.54|2379.54|2379.54|2379.54|2379.54|2379.54|2379.54|0
1648204820000|2022-03-25 10:40:20|2379.59|2379.59|2379.59|2379.59|2379.59|2379.59|2379.59|2379.59|0
1648204830000|2022-03-25 10:40:30|2379.75|2379.75|2379.98|2379.98|2379.98|2379.98|2379.75|2379.75|0
1648204840000|2022-03-25 10:40:40|2379.85|2379.85|2379.85|2379.85|2379.85|2379.85|2379.85|2379.85|0
1648204860000|2022-03-25 10:41:00|2379.78|2379.78|2379.78|2379.78|2379.78|2379.78|2379.78|2379.78|0
1648204880000|2022-03-25 10:41:20|2379.9|2379.9|2379.9|2379.9|2379.9|2379.9|2379.9|2379.9|0
1648204890000|2022-03-25 10:41:30|2380.01|2380.01|2379.9|2379.9|2380.01|2380.01|2379.9|2379.9|0
1648204900000|2022-03-25 10:41:40|2380.02|2380.02|2380.02|2380.02|2380.02|2380.02|2380.02|2380.02|0
1648204950000|2022-03-25 10:42:30|2380.14|2380.14|2380.14|2380.14|2380.14|2380.14|2380.14|2380.14|0
1648204970000|2022-03-25 10:42:50|2380.4|2380.4|2380.4|2380.4|2380.4|2380.4|2380.4|2380.4|0
1648204980000|2022-03-25 10:43:00|2380.51|2380.51|2380.51|2380.51|2380.51|2380.51|2380.51|2380.51|0
1648205000000|2022-03-25 10:43:20|2380.64|2380.64|2380.64|2380.64|2380.64|2380.64|2380.64|2380.64|0
1648205040000|2022-03-25 10:44:00|2380.8|2380.8|2380.8|2380.8|2380.8|2380.8|2380.8|2380.8|0
1648205060000|2022-03-25 10:44:20|2380.64|2380.64|2380.64|2380.64|2380.64|2380.64|2380.64|2380.64|0
1648205070000|2022-03-25 10:44:30|2380.8|2380.8|2380.8|2380.8|2380.8|2380.8|2380.8|2380.8|0
1648205080000|2022-03-25 10:44:40|2380.87|2380.87|2380.94|2380.94|2380.94|2380.94|2380.87|2380.87|0
1648205100000|2022-03-25 10:45:00|2380.82|2380.82|2380.43|2380.43|2380.82|2380.82|2380.43|2380.43|0
1648205110000|2022-03-25 10:45:10|2380.31|2380.31|2380.2|2380.2|2380.31|2380.31|2380.2|2380.2|0
1648205130000|2022-03-25 10:45:30|2380.13|2380.13|2380.29|2380.29|2380.29|2380.29|2380.05|2380.05|0
1648205150000|2022-03-25 10:45:50|2380.54|2380.54|2380.54|2380.54|2380.54|2380.54|2380.54|2380.54|0
1648205200000|2022-03-25 10:46:40|2380.62|2380.62|2380.62|2380.62|2380.62|2380.62|2380.62|2380.62|0
1648205320000|2022-03-25 10:48:40|2380.49|2380.49|2380.49|2380.49|2380.49|2380.49|2380.49|2380.49|0
1648205340000|2022-03-25 10:49:00|2380.72|2380.72|2380.68|2380.68|2380.8|2380.8|2380.68|2380.68|0
1648205360000|2022-03-25 10:49:20|2380.84|2380.84|2380.84|2380.84|2380.84|2380.84|2380.84|2380.84|0
1648205370000|2022-03-25 10:49:30|2381.32|2381.32|2381.46|2381.46|2381.46|2381.46|2381.32|2381.32|0
1648205380000|2022-03-25 10:49:40|2381.59|2381.59|2381.27|2381.27|2381.59|2381.59|2381.27|2381.27|0
1648205390000|2022-03-25 10:49:50|2381.19|2381.19|2381.19|2381.19|2381.19|2381.19|2381.19|2381.19|0
1648205430000|2022-03-25 10:50:30|2381.06|2381.06|2381.06|2381.06|2381.06|2381.06|2381.06|2381.06|0
1648205440000|2022-03-25 10:50:40|2380.9|2380.9|2380.74|2380.74|2380.9|2380.9|2380.74|2380.74|0
1648205450000|2022-03-25 10:50:50|2380.49|2380.49|2380.49|2380.49|2380.49|2380.49|2380.49|2380.49|0
1648205460000|2022-03-25 10:51:00|2380.74|2380.74|2380.63|2380.63|2380.74|2380.74|2380.63|2380.63|0
1648205470000|2022-03-25 10:51:10|2380.56|2380.56|2380.56|2380.56|2380.56|2380.56|2380.56|2380.56|0
1648205480000|2022-03-25 10:51:20|2380.62|2380.62|2380.93|2380.93|2381.05|2381.05|2380.62|2380.62|0
1648205490000|2022-03-25 10:51:30|2381.03|2381.03|2381.25|2381.25|2381.31|2381.31|2381.03|2381.03|0
1648205500000|2022-03-25 10:51:40|2381.19|2381.19|2380.9|2380.9|2381.19|2381.19|2380.9|2380.9|0
1648205550000|2022-03-25 10:52:30|2381.7|2381.7|2381.7|2381.7|2381.7|2381.7|2381.7|2381.7|0
1648205560000|2022-03-25 10:52:40|2381.94|2381.94|2382.18|2382.18|2382.18|2382.18|2381.94|2381.94|0
1648205570000|2022-03-25 10:52:50|2382.24|2382.24|2382.24|2382.24|2382.24|2382.24|2382.24|2382.24|0
1648205580000|2022-03-25 10:53:00|2382.39|2382.39|2382.7|2382.7|2382.7|2382.7|2382.39|2382.39|0
1648205590000|2022-03-25 10:53:10|2382.86|2382.86|2382.86|2382.86|2382.86|2382.86|2382.86|2382.86|0
1648205600000|2022-03-25 10:53:20|2383.25|2383.25|2383.25|2383.25|2383.25|2383.25|2383.25|2383.25|0
1648205620000|2022-03-25 10:53:40|2383.18|2383.18|2382.86|2382.86|2383.18|2383.18|2382.86|2382.86|0
1648205640000|2022-03-25 10:54:00|2382.94|2382.94|2383.08|2383.08|2383.08|2383.08|2382.94|2382.94|0
1648205650000|2022-03-25 10:54:10|2382.93|2382.93|2382.93|2382.93|2382.93|2382.93|2382.93|2382.93|0
1648205660000|2022-03-25 10:54:20|2383|2383|2383|2383|2383|2383|2383|2383|0
1648205680000|2022-03-25 10:54:40|2383.07|2383.07|2383.21|2383.21|2383.21|2383.21|2383.07|2383.07|0
1648205690000|2022-03-25 10:54:50|2382.82|2382.82|2382.82|2382.82|2382.82|2382.82|2382.82|2382.82|0
1648205710000|2022-03-25 10:55:10|2382.71|2382.71|2382.59|2382.59|2382.71|2382.71|2382.59|2382.59|0
1648205720000|2022-03-25 10:55:20|2382.74|2382.74|2382.74|2382.74|2382.74|2382.74|2382.74|2382.74|0
1648205730000|2022-03-25 10:55:30|2382.58|2382.58|2383.55|2383.55|2383.55|2383.55|2382.58|2382.58|0
1648205740000|2022-03-25 10:55:40|2383.78|2383.78|2386.97|2386.97|2386.97|2386.97|2383.78|2383.78|0
1648205750000|2022-03-25 10:55:50|2386.89|2386.89|2387.36|2387.36|2387.36|2387.36|2386.77|2386.77|0
1648205760000|2022-03-25 10:56:00|2387.5|2387.5|2387.88|2387.88|2387.88|2387.88|2387.5|2387.5|0
1648205770000|2022-03-25 10:56:10|2387.57|2387.57|2387.48|2387.48|2387.57|2387.57|2387.03|2387.03|0
1648205780000|2022-03-25 10:56:20|2387.4|2387.4|2387.09|2387.09|2387.4|2387.4|2387.09|2387.09|0
1648205790000|2022-03-25 10:56:30|2387.22|2387.22|2387.22|2387.22|2387.22|2387.22|2387.22|2387.22|0
1648205800000|2022-03-25 10:56:40|2387.06|2387.06|2386.93|2386.93|2387.06|2387.06|2386.93|2386.93|0
1648205810000|2022-03-25 10:56:50|2386.8|2386.8|2386.8|2386.8|2386.8|2386.8|2386.8|2386.8|0
1648205830000|2022-03-25 10:57:10|2386.57|2386.57|2386.02|2386.02|2386.57|2386.57|2386.02|2386.02|0
1648205840000|2022-03-25 10:57:20|2386.18|2386.18|2386.07|2386.07|2386.24|2386.24|2386.07|2386.07|0
1648205860000|2022-03-25 10:57:40|2386.21|2386.21|2386.21|2386.21|2386.21|2386.21|2386.21|2386.21|0
1648205870000|2022-03-25 10:57:50|2386.15|2386.15|2386.03|2386.03|2386.15|2386.15|2386.03|2386.03|0
1648205880000|2022-03-25 10:58:00|2385.9|2385.9|2385.95|2385.95|2385.95|2385.95|2385.83|2385.83|0
1648205890000|2022-03-25 10:58:10|2385.79|2385.79|2385.64|2385.64|2385.82|2385.82|2385.64|2385.64|0
1648205930000|2022-03-25 10:58:50|2385.41|2385.41|2385.25|2385.25|2385.41|2385.41|2384.63|2384.63|0
1648205950000|2022-03-25 10:59:10|2385.31|2385.31|2385.31|2385.31|2385.31|2385.31|2385.31|2385.31|0
1648205990000|2022-03-25 10:59:50|2384.99|2384.99|2384.68|2384.68|2384.99|2384.99|2384.68|2384.68|0
1648206000000|2022-03-25 11:00:00|2384.77|2384.77|2384.77|2384.77|2384.77|2384.77|2384.77|2384.77|0
1648206010000|2022-03-25 11:00:10|2384.58|2384.58|2384.58|2384.58|2384.58|2384.58|2384.58|2384.58|0
1648206020000|2022-03-25 11:00:20|2384.03|2384.03|2383.85|2383.85|2384.03|2384.03|2383.85|2383.85|0
1648206040000|2022-03-25 11:00:40|2383.66|2383.66|2384.13|2384.13|2384.29|2384.29|2383.66|2383.66|0
1648206050000|2022-03-25 11:00:50|2384.21|2384.21|2384.57|2384.57|2384.65|2384.65|2384.21|2384.21|0
1648206080000|2022-03-25 11:01:20|2384.83|2384.83|2384.7|2384.7|2384.83|2384.83|2384.7|2384.7|0
1648206090000|2022-03-25 11:01:30|2384.82|2384.82|2384.82|2384.82|2384.82|2384.82|2384.82|2384.82|0
1648206120000|2022-03-25 11:02:00|2385.05|2385.05|2384.97|2384.97|2385.05|2385.05|2384.97|2384.97|0
1648206130000|2022-03-25 11:02:10|2384.43|2384.43|2384.44|2384.44|2384.44|2384.44|2384.28|2384.28|0
1648206140000|2022-03-25 11:02:20|2384.52|2384.52|2385.17|2385.17|2385.21|2385.21|2384.52|2384.52|0
1648206150000|2022-03-25 11:02:30|2385.24|2385.24|2385.25|2385.25|2385.31|2385.31|2385.24|2385.24|0
1648206160000|2022-03-25 11:02:40|2385.48|2385.48|2385.5|2385.5|2385.5|2385.5|2385.35|2385.35|0
1648206180000|2022-03-25 11:03:00|2385.34|2385.34|2385.27|2385.27|2385.34|2385.34|2385.11|2385.11|0
1648206220000|2022-03-25 11:03:40|2385.78|2385.78|2385.78|2385.78|2385.78|2385.78|2385.78|2385.78|0
1648206230000|2022-03-25 11:03:50|2385.93|2385.93|2385.78|2385.78|2385.93|2385.93|2385.78|2385.78|0
1648206260000|2022-03-25 11:04:20|2385.32|2385.32|2385.47|2385.47|2385.47|2385.47|2385.32|2385.32|0
1648206270000|2022-03-25 11:04:30|2385.39|2385.39|2384.86|2384.86|2385.39|2385.39|2384.86|2384.86|0
1648206280000|2022-03-25 11:04:40|2384.62|2384.62|2384.22|2384.22|2384.71|2384.71|2384.22|2384.22|0
1648206300000|2022-03-25 11:05:00|2384.06|2384.06|2384.3|2384.3|2384.3|2384.3|2384.06|2384.06|0
1648206320000|2022-03-25 11:05:20|2384.43|2384.43|2384.02|2384.02|2384.43|2384.43|2384.02|2384.02|0
1648206340000|2022-03-25 11:05:40|2383.95|2383.95|2383.95|2383.95|2383.95|2383.95|2383.95|2383.95|0
1648206360000|2022-03-25 11:06:00|2383.98|2383.98|2383.98|2383.98|2383.98|2383.98|2383.98|2383.98|0
1648206370000|2022-03-25 11:06:10|2384.02|2384.02|2384.02|2384.02|2384.02|2384.02|2384.02|2384.02|0
1648206390000|2022-03-25 11:06:30|2384.64|2384.64|2384.64|2384.64|2384.64|2384.64|2384.64|2384.64|0
1648206400000|2022-03-25 11:06:40|2384.51|2384.51|2384.84|2384.84|2384.84|2384.84|2384.51|2384.51|0
1648206410000|2022-03-25 11:06:50|2384.99|2384.99|2384.99|2384.99|2384.99|2384.99|2384.99|2384.99|0
1648206420000|2022-03-25 11:07:00|2384.76|2384.76|2384.76|2384.76|2384.76|2384.76|2384.76|2384.76|0
1648206430000|2022-03-25 11:07:10|2384.88|2384.88|2385.32|2385.32|2385.32|2385.32|2384.88|2384.88|0
1648206450000|2022-03-25 11:07:30|2385.44|2385.44|2385.44|2385.44|2385.44|2385.44|2385.44|2385.44|0
1648206460000|2022-03-25 11:07:40|2385.6|2385.6|2385.6|2385.6|2385.6|2385.6|2385.6|2385.6|0
1648206480000|2022-03-25 11:08:00|2385.73|2385.73|2385.65|2385.65|2385.73|2385.73|2385.65|2385.65|0
1648206490000|2022-03-25 11:08:10|2385.52|2385.52|2385.65|2385.65|2385.65|2385.65|2385.39|2385.39|0
1648206500000|2022-03-25 11:08:20|2385.72|2385.72|2385.9|2385.9|2385.9|2385.9|2385.72|2385.72|0
1648206520000|2022-03-25 11:08:40|2386.22|2386.22|2386.37|2386.37|2386.37|2386.37|2386.22|2386.22|0
1648206540000|2022-03-25 11:09:00|2386.22|2386.22|2386.22|2386.22|2386.22|2386.22|2386.22|2386.22|0
1648206550000|2022-03-25 11:09:10|2386.36|2386.36|2386.14|2386.14|2386.36|2386.36|2386.08|2386.08|0
1648206580000|2022-03-25 11:09:40|2386.08|2386.08|2386.01|2386.01|2386.08|2386.08|2386.01|2386.01|0
1648206600000|2022-03-25 11:10:00|2386.07|2386.07|2386.3|2386.3|2386.3|2386.3|2386.07|2386.07|0
1648206610000|2022-03-25 11:10:10|2386.18|2386.18|2385.92|2385.92|2386.18|2386.18|2385.92|2385.92|0
1648206620000|2022-03-25 11:10:20|2385.7|2385.7|2385.54|2385.54|2385.7|2385.7|2385.54|2385.54|0
1648206630000|2022-03-25 11:10:30|2385.31|2385.31|2385.31|2385.31|2385.31|2385.31|2385.31|2385.31|0
1648206690000|2022-03-25 11:11:30|2385.42|2385.42|2385.42|2385.42|2385.42|2385.42|2385.42|2385.42|0
1648206710000|2022-03-25 11:11:50|2385.04|2385.04|2385.04|2385.04|2385.04|2385.04|2385.04|2385.04|0
1648206720000|2022-03-25 11:12:00|2384.52|2384.52|2384.58|2384.58|2384.58|2384.58|2384.33|2384.33|0
1648206740000|2022-03-25 11:12:20|2384.47|2384.47|2384.47|2384.47|2384.47|2384.47|2384.47|2384.47|0
1648206790000|2022-03-25 11:13:10|2384.63|2384.63|2384.94|2384.94|2384.94|2384.94|2384.63|2384.63|0
1648206820000|2022-03-25 11:13:40|2384.82|2384.82|2385.14|2385.14|2385.14|2385.14|2384.82|2384.82|0
1648206830000|2022-03-25 11:13:50|2385.18|2385.18|2385.18|2385.18|2385.18|2385.18|2385.18|2385.18|0
1648206840000|2022-03-25 11:14:00|2384.92|2384.92|2384.92|2384.92|2384.92|2384.92|2384.92|2384.92|0
1648206880000|2022-03-25 11:14:40|2385|2385|2385.14|2385.14|2385.14|2385.14|2385|2385|0
1648206890000|2022-03-25 11:14:50|2385.07|2385.07|2385.07|2385.07|2385.07|2385.07|2385.07|2385.07|0
1648206900000|2022-03-25 11:15:00|2385.46|2385.46|2385.54|2385.54|2385.62|2385.62|2385.46|2385.46|0
1648206910000|2022-03-25 11:15:10|2385.31|2385.31|2385.44|2385.44|2385.44|2385.44|2385.31|2385.31|0
1648206920000|2022-03-25 11:15:20|2385.36|2385.36|2385.36|2385.36|2385.36|2385.36|2385.36|2385.36|0
1648206960000|2022-03-25 11:16:00|2385.3|2385.3|2385.3|2385.3|2385.3|2385.3|2385.3|2385.3|0
1648206970000|2022-03-25 11:16:10|2385.37|2385.37|2385.45|2385.45|2385.45|2385.45|2385.37|2385.37|0
1648207000000|2022-03-25 11:16:40|2385.57|2385.57|2385.57|2385.57|2385.57|2385.57|2385.57|2385.57|0
1648207010000|2022-03-25 11:16:50|2385.83|2385.83|2385.88|2385.88|2385.88|2385.88|2385.83|2385.83|0
1648207040000|2022-03-25 11:17:20|2386|2386|2385.76|2385.76|2386|2386|2385.76|2385.76|0
1648207070000|2022-03-25 11:17:50|2386.08|2386.08|2386.24|2386.24|2386.24|2386.24|2386.08|2386.08|0
1648207080000|2022-03-25 11:18:00|2386.3|2386.3|2386.3|2386.3|2386.3|2386.3|2386.3|2386.3|0
1648207090000|2022-03-25 11:18:10|2386.08|2386.08|2385.94|2385.94|2386.08|2386.08|2385.94|2385.94|0
1648207100000|2022-03-25 11:18:20|2385.81|2385.81|2385.68|2385.68|2385.81|2385.81|2385.68|2385.68|0
1648207110000|2022-03-25 11:18:30|2385.43|2385.43|2385.37|2385.37|2385.43|2385.43|2385.3|2385.3|0
1648207120000|2022-03-25 11:18:40|2385.34|2385.34|2384.55|2384.55|2385.34|2385.34|2384.39|2384.39|0
1648207180000|2022-03-25 11:19:40|2384.47|2384.47|2384.35|2384.35|2384.47|2384.47|2384.35|2384.35|0
1648207200000|2022-03-25 11:20:00|2384.51|2384.51|2384.45|2384.45|2384.51|2384.51|2384.45|2384.45|0
1648207250000|2022-03-25 11:20:50|2384.64|2384.64|2384.78|2384.78|2384.78|2384.78|2384.64|2384.64|0
1648207260000|2022-03-25 11:21:00|2384.67|2384.67|2384.67|2384.67|2384.67|2384.67|2384.44|2384.44|0
1648207270000|2022-03-25 11:21:10|2384.61|2384.61|2384.61|2384.61|2384.72|2384.72|2384.61|2384.61|0
1648207280000|2022-03-25 11:21:20|2384.77|2384.77|2385.14|2385.14|2385.14|2385.14|2384.77|2384.77|0
1648207300000|2022-03-25 11:21:40|2385.34|2385.34|2385.36|2385.36|2385.36|2385.36|2385.34|2385.34|0
1648207310000|2022-03-25 11:21:50|2385.32|2385.32|2385.32|2385.32|2385.32|2385.32|2385.32|2385.32|0
1648207320000|2022-03-25 11:22:00|2385.4|2385.4|2385.45|2385.45|2385.45|2385.45|2385.4|2385.4|0
1648207350000|2022-03-25 11:22:30|2385.37|2385.37|2385.37|2385.37|2385.37|2385.37|2385.37|2385.37|0
1648207360000|2022-03-25 11:22:40|2385.41|2385.41|2385.41|2385.41|2385.41|2385.41|2385.41|2385.41|0
1648207370000|2022-03-25 11:22:50|2385.7|2385.7|2385.7|2385.7|2385.7|2385.7|2385.7|2385.7|0
1648207380000|2022-03-25 11:23:00|2385.81|2385.81|2385.97|2385.97|2385.97|2385.97|2385.81|2385.81|0
1648207400000|2022-03-25 11:23:20|2385.93|2385.93|2385.93|2385.93|2385.93|2385.93|2385.93|2385.93|0
1648207410000|2022-03-25 11:23:30|2385.99|2385.99|2387.25|2387.25|2387.32|2387.32|2385.99|2385.99|0
1648207420000|2022-03-25 11:23:40|2387.41|2387.41|2387.3|2387.3|2387.45|2387.45|2387.29|2387.29|0
1648207440000|2022-03-25 11:24:00|2387.26|2387.26|2387.26|2387.26|2387.26|2387.26|2387.26|2387.26|0
1648207450000|2022-03-25 11:24:10|2387.19|2387.19|2387.19|2387.19|2387.19|2387.19|2387.19|2387.19|0
1648207460000|2022-03-25 11:24:20|2386.87|2386.87|2385.7|2385.7|2386.87|2386.87|2385.7|2385.7|0
1648207480000|2022-03-25 11:24:40|2385.38|2385.38|2385.54|2385.54|2385.54|2385.54|2385.38|2385.38|0
1648207500000|2022-03-25 11:25:00|2385.28|2385.28|2385.28|2385.28|2385.28|2385.28|2385.28|2385.28|0
1648207520000|2022-03-25 11:25:20|2385.44|2385.44|2386.02|2386.02|2386.02|2386.02|2385.44|2385.44|0
1648207560000|2022-03-25 11:26:00|2385.86|2385.86|2385.79|2385.79|2385.86|2385.86|2385.79|2385.79|0
1648207570000|2022-03-25 11:26:10|2385.82|2385.82|2385.82|2385.82|2385.82|2385.82|2385.82|2385.82|0
1648207590000|2022-03-25 11:26:30|2385.76|2385.76|2385.89|2385.89|2385.89|2385.89|2385.76|2385.76|0
1648207650000|2022-03-25 11:27:30|2386|2386|2386.06|2386.06|2386.12|2386.12|2386|2386|0
1648207680000|2022-03-25 11:28:00|2386.21|2386.21|2386.21|2386.21|2386.21|2386.21|2386.21|2386.21|0
1648207700000|2022-03-25 11:28:20|2386.27|2386.27|2386.27|2386.27|2386.27|2386.27|2386.27|2386.27|0
1648207730000|2022-03-25 11:28:50|2386.5|2386.5|2386.76|2386.76|2387.02|2387.02|2386.5|2386.5|0
1648207740000|2022-03-25 11:29:00|2386.89|2386.89|2386.89|2386.89|2386.89|2386.89|2386.89|2386.89|0
1648207760000|2022-03-25 11:29:20|2387.02|2387.02|2387.3|2387.3|2387.3|2387.3|2387.02|2387.02|0
1648207770000|2022-03-25 11:29:30|2387.36|2387.36|2387.36|2387.36|2387.36|2387.36|2387.36|2387.36|0
1648207780000|2022-03-25 11:29:40|2387.44|2387.44|2386.94|2386.94|2387.44|2387.44|2386.94|2386.94|0
1648207790000|2022-03-25 11:29:50|2386.98|2386.98|2387.24|2387.24|2387.24|2387.24|2386.98|2386.98|0
1648207800000|2022-03-25 11:30:00|2387.11|2387.11|2387.11|2387.11|2387.11|2387.11|2387.11|2387.11|0
1648207810000|2022-03-25 11:30:10|2386.95|2386.95|2386.95|2386.95|2386.95|2386.95|2386.95|2386.95|0
1648207860000|2022-03-25 11:31:00|2386.88|2386.88|2386.88|2386.88|2386.88|2386.88|2386.88|2386.88|0
1648207890000|2022-03-25 11:31:30|2386.72|2386.72|2386.72|2386.72|2386.72|2386.72|2386.72|2386.72|0
1648207900000|2022-03-25 11:31:40|2386.4|2386.4|2386.72|2386.72|2386.72|2386.72|2386.4|2386.4|0
1648207920000|2022-03-25 11:32:00|2386.65|2386.65|2386.65|2386.65|2386.65|2386.65|2386.65|2386.65|0
1648207950000|2022-03-25 11:32:30|2386.55|2386.55|2386.58|2386.58|2386.58|2386.58|2386.55|2386.55|0
1648207970000|2022-03-25 11:32:50|2386.11|2386.11|2386.11|2386.11|2386.11|2386.11|2386.11|2386.11|0
1648207980000|2022-03-25 11:33:00|2386.04|2386.04|2385.95|2385.95|2386.04|2386.04|2385.95|2385.95|0
1648208000000|2022-03-25 11:33:20|2385.63|2385.63|2386.3|2386.3|2386.3|2386.3|2385.63|2385.63|0
1648208010000|2022-03-25 11:33:30|2386.46|2386.46|2386.46|2386.46|2386.46|2386.46|2386.46|2386.46|0
1648208020000|2022-03-25 11:33:40|2386.38|2386.38|2386.46|2386.46|2386.46|2386.46|2386.38|2386.38|0
1648208070000|2022-03-25 11:34:30|2386.52|2386.52|2386.52|2386.52|2386.52|2386.52|2386.52|2386.52|0
1648208090000|2022-03-25 11:34:50|2386.68|2386.68|2386.61|2386.61|2386.68|2386.68|2386.61|2386.61|0
1648208100000|2022-03-25 11:35:00|2386.48|2386.48|2386.48|2386.48|2386.48|2386.48|2386.48|2386.48|0
1648208110000|2022-03-25 11:35:10|2386.25|2386.25|2385.91|2385.91|2386.25|2386.25|2385.91|2385.91|0
1648208120000|2022-03-25 11:35:20|2386.14|2386.14|2386.14|2386.14|2386.14|2386.14|2386.14|2386.14|0
1648208130000|2022-03-25 11:35:30|2386.3|2386.3|2386.44|2386.44|2386.44|2386.44|2386.14|2386.14|0
1648208140000|2022-03-25 11:35:40|2386.37|2386.37|2386.28|2386.28|2386.37|2386.37|2386.21|2386.21|0
1648208150000|2022-03-25 11:35:50|2386.4|2386.4|2386.47|2386.47|2386.47|2386.47|2386.4|2386.4|0
1648208160000|2022-03-25 11:36:00|2386.34|2386.34|2386.67|2386.67|2386.67|2386.67|2386.34|2386.34|0
1648208170000|2022-03-25 11:36:10|2386.75|2386.75|2386.9|2386.9|2386.9|2386.9|2386.75|2386.75|0
1648208190000|2022-03-25 11:36:30|2387.06|2387.06|2387.05|2387.05|2387.2|2387.2|2386.97|2386.97|0
1648208210000|2022-03-25 11:36:50|2386.89|2386.89|2386.97|2386.97|2386.97|2386.97|2386.89|2386.89|0
1648208220000|2022-03-25 11:37:00|2386.81|2386.81|2386.81|2386.81|2386.89|2386.89|2386.81|2386.81|0
1648208230000|2022-03-25 11:37:10|2386.73|2386.73|2386.81|2386.81|2386.81|2386.81|2386.65|2386.65|0
1648208240000|2022-03-25 11:37:20|2386.58|2386.58|2386.5|2386.5|2386.65|2386.65|2386.5|2386.5|0
1648208250000|2022-03-25 11:37:30|2386.65|2386.65|2386.65|2386.65|2386.65|2386.65|2386.65|2386.65|0
1648208260000|2022-03-25 11:37:40|2386.81|2386.81|2386.74|2386.74|2386.81|2386.81|2386.74|2386.74|0
1648208270000|2022-03-25 11:37:50|2386.58|2386.58|2386.35|2386.35|2386.58|2386.58|2386.35|2386.35|0
1648208280000|2022-03-25 11:38:00|2386.6|2386.6|2386.54|2386.54|2386.6|2386.6|2386.54|2386.54|0
1648208290000|2022-03-25 11:38:10|2386.69|2386.69|2386.69|2386.69|2386.69|2386.69|2386.69|2386.69|0
1648208310000|2022-03-25 11:38:30|2386.61|2386.61|2386.46|2386.46|2386.61|2386.61|2386.46|2386.46|0
1648208320000|2022-03-25 11:38:40|2386.38|2386.38|2386.54|2386.54|2386.54|2386.54|2386.3|2386.3|0
1648208330000|2022-03-25 11:38:50|2386.46|2386.46|2386.38|2386.38|2386.46|2386.46|2386.38|2386.38|0
1648208340000|2022-03-25 11:39:00|2386.54|2386.54|2386.61|2386.61|2386.92|2386.92|2386.54|2386.54|0
1648208350000|2022-03-25 11:39:10|2386.53|2386.53|2386.66|2386.66|2386.74|2386.74|2386.45|2386.45|0
1648208360000|2022-03-25 11:39:20|2386.58|2386.58|2386.47|2386.47|2386.58|2386.58|2386.34|2386.34|0
1648208380000|2022-03-25 11:39:40|2386.39|2386.39|2386.39|2386.39|2386.39|2386.39|2386.39|2386.39|0
1648208390000|2022-03-25 11:39:50|2386.32|2386.32|2386.79|2386.79|2386.79|2386.79|2386.25|2386.25|0
1648208400000|2022-03-25 11:40:00|2386.66|2386.66|2386.66|2386.66|2386.66|2386.66|2386.66|2386.66|0
1648208430000|2022-03-25 11:40:30|2386.59|2386.59|2386.59|2386.59|2386.59|2386.59|2386.59|2386.59|0
1648208440000|2022-03-25 11:40:40|2386.52|2386.52|2386.37|2386.37|2386.52|2386.52|2386.33|2386.33|0
1648208450000|2022-03-25 11:40:50|2386.3|2386.3|2386.3|2386.3|2386.3|2386.3|2386.3|2386.3|0
1648208460000|2022-03-25 11:41:00|2386.14|2386.14|2386.14|2386.14|2386.14|2386.14|2386.14|2386.14|0
1648208470000|2022-03-25 11:41:10|2386.08|2386.08|2386.15|2386.15|2386.15|2386.15|2386.08|2386.08|0
1648208490000|2022-03-25 11:41:30|2385.99|2385.99|2386.14|2386.14|2386.21|2386.21|2385.99|2385.99|0
1648208500000|2022-03-25 11:41:40|2385.98|2385.98|2385.98|2385.98|2385.98|2385.98|2385.98|2385.98|0
1648208510000|2022-03-25 11:41:50|2385.84|2385.84|2385.84|2385.84|2385.84|2385.84|2385.84|2385.84|0
1648208520000|2022-03-25 11:42:00|2386.16|2386.16|2386.37|2386.37|2386.37|2386.37|2386.16|2386.16|0
1648208530000|2022-03-25 11:42:10|2386.3|2386.3|2386.3|2386.3|2386.3|2386.3|2386.3|2386.3|0
1648208540000|2022-03-25 11:42:20|2386.37|2386.37|2386.53|2386.53|2386.53|2386.53|2386.37|2386.37|0
1648208550000|2022-03-25 11:42:30|2386.46|2386.46|2385.93|2385.93|2386.46|2386.46|2385.93|2385.93|0
1648208560000|2022-03-25 11:42:40|2385.75|2385.75|2385.16|2385.16|2385.75|2385.75|2385.09|2385.09|0
1648208570000|2022-03-25 11:42:50|2385.04|2385.04|2384.93|2384.93|2385.04|2385.04|2384.93|2384.93|0
1648208580000|2022-03-25 11:43:00|2384.81|2384.81|2384.88|2384.88|2384.88|2384.88|2384.81|2384.81|0
1648208590000|2022-03-25 11:43:10|2385|2385|2384.93|2384.93|2385|2385|2384.93|2384.93|0
1648208600000|2022-03-25 11:43:20|2385|2385|2385.08|2385.08|2385.08|2385.08|2385|2385|0
1648208610000|2022-03-25 11:43:30|2385.21|2385.21|2385.28|2385.28|2385.28|2385.28|2385.21|2385.21|0
1648208660000|2022-03-25 11:44:20|2384.94|2384.94|2384.38|2384.38|2384.94|2384.94|2384.38|2384.38|0
1648208670000|2022-03-25 11:44:30|2384.31|2384.31|2384.69|2384.69|2384.69|2384.69|2384.31|2384.31|0
1648208680000|2022-03-25 11:44:40|2384.81|2384.81|2384.81|2384.81|2384.81|2384.81|2384.81|2384.81|0
1648208700000|2022-03-25 11:45:00|2384.78|2384.78|2384.55|2384.55|2384.78|2384.78|2384.55|2384.55|0
1648208710000|2022-03-25 11:45:10|2384.71|2384.71|2384.78|2384.78|2384.78|2384.78|2384.71|2384.71|0
1648208720000|2022-03-25 11:45:20|2384.71|2384.71|2384.73|2384.73|2384.87|2384.87|2384.71|2384.71|0
1648208730000|2022-03-25 11:45:30|2384.9|2384.9|2384.9|2384.9|2384.9|2384.9|2384.9|2384.9|0
1648208740000|2022-03-25 11:45:40|2384.96|2384.96|2385.03|2385.03|2385.03|2385.03|2384.96|2384.96|0
1648208750000|2022-03-25 11:45:50|2385.19|2385.19|2385.19|2385.19|2385.19|2385.19|2385.19|2385.19|0
1648208770000|2022-03-25 11:46:10|2385.04|2385.04|2385.19|2385.19|2385.19|2385.19|2385.04|2385.04|0
1648208790000|2022-03-25 11:46:30|2385.27|2385.27|2385.35|2385.35|2385.35|2385.35|2385.27|2385.27|0
1648208800000|2022-03-25 11:46:40|2385.28|2385.28|2385.56|2385.56|2385.56|2385.56|2385.28|2385.28|0
1648208810000|2022-03-25 11:46:50|2385.64|2385.64|2386.58|2386.58|2386.58|2386.58|2385.64|2385.64|0
1648208820000|2022-03-25 11:47:00|2386.66|2386.66|2386.88|2386.88|2386.88|2386.88|2386.66|2386.66|0
1648208830000|2022-03-25 11:47:10|2386.94|2386.94|2387.01|2387.01|2387.01|2387.01|2386.94|2386.94|0
1648208840000|2022-03-25 11:47:20|2387.09|2387.09|2387.01|2387.01|2387.17|2387.17|2386.86|2386.86|0
1648208850000|2022-03-25 11:47:30|2387.17|2387.17|2387.65|2387.65|2387.65|2387.65|2387.17|2387.17|0
1648208860000|2022-03-25 11:47:40|2387.79|2387.79|2388.02|2388.02|2388.02|2388.02|2387.79|2387.79|0
1648208870000|2022-03-25 11:47:50|2388.1|2388.1|2388.23|2388.23|2388.36|2388.36|2388.1|2388.1|0
1648208880000|2022-03-25 11:48:00|2388.34|2388.34|2388.34|2388.34|2388.34|2388.34|2388.34|2388.34|0
1648208890000|2022-03-25 11:48:10|2388.5|2388.5|2388.5|2388.5|2388.5|2388.5|2388.5|2388.5|0
1648208900000|2022-03-25 11:48:20|2388.37|2388.37|2388.37|2388.37|2388.37|2388.37|2388.37|2388.37|0
1648208930000|2022-03-25 11:48:50|2388.55|2388.55|2388.77|2388.77|2388.95|2388.95|2388.55|2388.55|0
1648208940000|2022-03-25 11:49:00|2388.89|2388.89|2388.63|2388.63|2388.89|2388.89|2388.63|2388.63|0
1648208950000|2022-03-25 11:49:10|2388.57|2388.57|2388.86|2388.86|2388.98|2388.98|2388.3|2388.3|0
1648208960000|2022-03-25 11:49:20|2388.55|2388.55|2388.55|2388.55|2388.55|2388.55|2388.55|2388.55|0
1648208970000|2022-03-25 11:49:30|2388.43|2388.43|2388.43|2388.43|2388.43|2388.43|2388.43|2388.43|0
1648208980000|2022-03-25 11:49:40|2388.3|2388.3|2388.3|2388.3|2388.3|2388.3|2388.3|2388.3|0
1648208990000|2022-03-25 11:49:50|2388.67|2388.67|2389.15|2389.15|2389.15|2389.15|2388.67|2388.67|0
1648209020000|2022-03-25 11:50:20|2389.27|2389.27|2389.27|2389.27|2389.27|2389.27|2389.27|2389.27|0
1648209030000|2022-03-25 11:50:30|2389.11|2389.11|2388.95|2388.95|2389.11|2389.11|2388.79|2388.79|0
1648209050000|2022-03-25 11:50:50|2389.07|2389.07|2389.21|2389.21|2389.21|2389.21|2389.07|2389.07|0
1648209060000|2022-03-25 11:51:00|2388.89|2388.89|2388.89|2388.89|2388.89|2388.89|2388.89|2388.89|0
1648209080000|2022-03-25 11:51:20|2388.96|2388.96|2388.96|2388.96|2388.96|2388.96|2388.96|2388.96|0
1648209090000|2022-03-25 11:51:30|2389.04|2389.04|2389.51|2389.51|2389.51|2389.51|2389.04|2389.04|0
1648209100000|2022-03-25 11:51:40|2389.64|2389.64|2389.58|2389.58|2389.64|2389.64|2389.58|2389.58|0
1648209110000|2022-03-25 11:51:50|2389.65|2389.65|2389.72|2389.72|2389.9|2389.9|2389.65|2389.65|0
1648209120000|2022-03-25 11:52:00|2389.85|2389.85|2390.05|2390.05|2390.05|2390.05|2389.71|2389.71|0
1648209130000|2022-03-25 11:52:10|2389.92|2389.92|2390.05|2390.05|2390.05|2390.05|2389.92|2389.92|0
1648209150000|2022-03-25 11:52:30|2390.24|2390.24|2390.62|2390.62|2390.62|2390.62|2390.24|2390.24|0
1648209160000|2022-03-25 11:52:40|2390.5|2390.5|2390.42|2390.42|2390.5|2390.5|2390.42|2390.42|0
1648209170000|2022-03-25 11:52:50|2390.21|2390.21|2390.13|2390.13|2390.38|2390.38|2390.13|2390.13|0
1648209190000|2022-03-25 11:53:10|2390.19|2390.19|2390.01|2390.01|2390.19|2390.19|2390.01|2390.01|0
1648209200000|2022-03-25 11:53:20|2389.78|2389.78|2389.78|2389.78|2389.78|2389.78|2389.78|2389.78|0
1648209230000|2022-03-25 11:53:50|2389.58|2389.58|2388.68|2388.68|2389.58|2389.58|2388.64|2388.64|0
1648209290000|2022-03-25 11:54:50|2388.74|2388.74|2388.74|2388.74|2388.74|2388.74|2388.74|2388.74|0
1648209300000|2022-03-25 11:55:00|2388.86|2388.86|2388.92|2388.92|2388.92|2388.92|2388.86|2388.86|0
1648209310000|2022-03-25 11:55:10|2389|2389|2389|2389|2389|2389|2389|2389|0
1648209330000|2022-03-25 11:55:30|2389.14|2389.14|2389.14|2389.14|2389.14|2389.14|2389.14|2389.14|0
1648209340000|2022-03-25 11:55:40|2389.07|2389.07|2389.07|2389.07|2389.07|2389.07|2389.07|2389.07|0
1648209390000|2022-03-25 11:56:30|2389.13|2389.13|2389.13|2389.13|2389.13|2389.13|2389.13|2389.13|0
1648209400000|2022-03-25 11:56:40|2389.06|2389.06|2389.06|2389.06|2389.06|2389.06|2389.06|2389.06|0
1648209420000|2022-03-25 11:57:00|2388.74|2388.74|2388.58|2388.58|2388.74|2388.74|2388.58|2388.58|0
1648209440000|2022-03-25 11:57:20|2388.42|2388.42|2388.67|2388.67|2388.67|2388.67|2388.42|2388.42|0
1648209450000|2022-03-25 11:57:30|2388.83|2388.83|2388.85|2388.85|2388.9|2388.9|2388.83|2388.83|0
1648209460000|2022-03-25 11:57:40|2388.78|2388.78|2388.78|2388.78|2388.78|2388.78|2388.78|2388.78|0
1648209520000|2022-03-25 11:58:40|2388.93|2388.93|2389.01|2389.01|2389.01|2389.01|2388.93|2388.93|0
1648209530000|2022-03-25 11:58:50|2388.95|2388.95|2388.95|2388.95|2388.95|2388.95|2388.95|2388.95|0
1648209540000|2022-03-25 11:59:00|2388.89|2388.89|2388.62|2388.62|2388.89|2388.89|2388.62|2388.62|0
1648209560000|2022-03-25 11:59:20|2388.69|2388.69|2388.69|2388.69|2388.69|2388.69|2388.69|2388.69|0
1648209570000|2022-03-25 11:59:30|2388.61|2388.61|2388.61|2388.61|2388.61|2388.61|2388.61|2388.61|0
1648209580000|2022-03-25 11:59:40|2388.48|2388.48|2388.48|2388.48|2388.48|2388.48|2388.35|2388.35|0
1648209660000|2022-03-25 12:01:00|2388.34|2388.34|2388.22|2388.22|2388.34|2388.34|2388.22|2388.22|0
1648209670000|2022-03-25 12:01:10|2388.16|2388.16|2388.09|2388.09|2388.16|2388.16|2388.09|2388.09|0
1648209690000|2022-03-25 12:01:30|2388.02|2388.02|2388.02|2388.02|2388.02|2388.02|2388.02|2388.02|0
1648209700000|2022-03-25 12:01:40|2387.7|2387.7|2387.7|2387.7|2387.7|2387.7|2387.7|2387.7|0
1648209710000|2022-03-25 12:01:50|2387.45|2387.45|2387.7|2387.7|2387.7|2387.7|2387.45|2387.45|0
1648209720000|2022-03-25 12:02:00|2387.56|2387.56|2387.08|2387.08|2387.56|2387.56|2387|2387|0
1648209730000|2022-03-25 12:02:10|2386.92|2386.92|2387.18|2387.18|2387.18|2387.18|2386.92|2386.92|0
1648209740000|2022-03-25 12:02:20|2387.29|2387.29|2387.29|2387.29|2387.29|2387.29|2387.29|2387.29|0
1648209750000|2022-03-25 12:02:30|2387.61|2387.61|2387.85|2387.85|2387.92|2387.92|2387.61|2387.61|0
1648209780000|2022-03-25 12:03:00|2387.69|2387.69|2387.85|2387.85|2387.85|2387.85|2387.69|2387.69|0
1648209820000|2022-03-25 12:03:40|2387.79|2387.79|2387.63|2387.63|2387.79|2387.79|2387.63|2387.63|0
1648209840000|2022-03-25 12:04:00|2387.81|2387.81|2387.81|2387.81|2387.81|2387.81|2387.81|2387.81|0
1648209890000|2022-03-25 12:04:50|2387.87|2387.87|2388|2388|2388|2388|2387.87|2387.87|0
1648209910000|2022-03-25 12:05:10|2388.08|2388.08|2388.08|2388.08|2388.08|2388.08|2388.08|2388.08|0
1648209920000|2022-03-25 12:05:20|2388.16|2388.16|2387.97|2387.97|2388.2|2388.2|2387.89|2387.89|0
1648209930000|2022-03-25 12:05:30|2388.09|2388.09|2388.09|2388.09|2388.09|2388.09|2388.09|2388.09|0
1648209940000|2022-03-25 12:05:40|2387.79|2387.79|2387.79|2387.79|2387.79|2387.79|2387.79|2387.79|0
1648209950000|2022-03-25 12:05:50|2387.71|2387.71|2387.71|2387.71|2387.71|2387.71|2387.71|2387.71|0
1648209960000|2022-03-25 12:06:00|2387.77|2387.77|2387.61|2387.61|2387.77|2387.77|2387.61|2387.61|0
1648209970000|2022-03-25 12:06:10|2387.45|2387.45|2387.32|2387.32|2387.45|2387.45|2387.32|2387.32|0
1648209980000|2022-03-25 12:06:20|2387.19|2387.19|2387.03|2387.03|2387.19|2387.19|2387.03|2387.03|0
1648209990000|2022-03-25 12:06:30|2387.11|2387.11|2387.11|2387.11|2387.11|2387.11|2387.11|2387.11|0
1648210000000|2022-03-25 12:06:40|2386.95|2386.95|2386.95|2386.95|2386.95|2386.95|2386.95|2386.95|0
1648210010000|2022-03-25 12:06:50|2387.11|2387.11|2387.59|2387.59|2387.59|2387.59|2387.11|2387.11|0
1648210030000|2022-03-25 12:07:10|2387.43|2387.43|2387.11|2387.11|2387.43|2387.43|2387.11|2387.11|0
1648210060000|2022-03-25 12:07:40|2387.06|2387.06|2387.14|2387.14|2387.14|2387.14|2387.06|2387.06|0
1648210080000|2022-03-25 12:08:00|2387.01|2387.01|2386.75|2386.75|2387.01|2387.01|2386.75|2386.75|0
1648210090000|2022-03-25 12:08:10|2387.23|2387.23|2387.23|2387.23|2387.23|2387.23|2387.23|2387.23|0
1648210100000|2022-03-25 12:08:20|2387.37|2387.37|2387.71|2387.71|2387.71|2387.71|2387.37|2387.37|0
1648210110000|2022-03-25 12:08:30|2387.65|2387.65|2387.81|2387.81|2387.81|2387.81|2387.65|2387.65|0
1648210120000|2022-03-25 12:08:40|2387.85|2387.85|2387.79|2387.79|2387.93|2387.93|2387.79|2387.79|0
1648210130000|2022-03-25 12:08:50|2387.95|2387.95|2388.11|2388.11|2388.11|2388.11|2387.95|2387.95|0
1648210140000|2022-03-25 12:09:00|2388.42|2388.42|2388.72|2388.72|2388.72|2388.72|2388.42|2388.42|0
1648210150000|2022-03-25 12:09:10|2388.67|2388.67|2388.35|2388.35|2388.67|2388.67|2388.35|2388.35|0
1648210180000|2022-03-25 12:09:40|2388.83|2388.83|2389.11|2389.11|2389.11|2389.11|2388.83|2388.83|0
1648210220000|2022-03-25 12:10:20|2389.23|2389.23|2389.23|2389.23|2389.23|2389.23|2389.23|2389.23|0
1648210230000|2022-03-25 12:10:30|2389.28|2389.28|2389.28|2389.28|2389.28|2389.28|2389.28|2389.28|0
1648210240000|2022-03-25 12:10:40|2389.16|2389.16|2389.16|2389.16|2389.16|2389.16|2389.16|2389.16|0
1648210300000|2022-03-25 12:11:40|2389.32|2389.32|2389.32|2389.32|2389.32|2389.32|2389.32|2389.32|0
1648210310000|2022-03-25 12:11:50|2389.48|2389.48|2389.48|2389.48|2389.48|2389.48|2389.48|2389.48|0
1648210320000|2022-03-25 12:12:00|2389.42|2389.42|2389.49|2389.49|2389.49|2389.49|2389.42|2389.42|0
1648210330000|2022-03-25 12:12:10|2389.34|2389.34|2388.66|2388.66|2389.34|2389.34|2388.66|2388.66|0
1648210350000|2022-03-25 12:12:30|2388.73|2388.73|2388.54|2388.54|2388.73|2388.73|2388.54|2388.54|0
1648210360000|2022-03-25 12:12:40|2388.6|2388.6|2388.6|2388.6|2388.6|2388.6|2388.6|2388.6|0
1648210370000|2022-03-25 12:12:50|2388.54|2388.54|2388.64|2388.64|2388.64|2388.64|2388.48|2388.48|0
1648210380000|2022-03-25 12:13:00|2388.79|2388.79|2388.79|2388.79|2388.79|2388.79|2388.79|2388.79|0
1648210390000|2022-03-25 12:13:10|2388.98|2388.98|2389.21|2389.21|2389.21|2389.21|2388.98|2388.98|0
1648210400000|2022-03-25 12:13:20|2389.36|2389.36|2389.36|2389.36|2389.36|2389.36|2389.28|2389.28|0
1648210420000|2022-03-25 12:13:40|2389.44|2389.44|2389.44|2389.44|2389.44|2389.44|2389.44|2389.44|0
1648210440000|2022-03-25 12:14:00|2389.82|2389.82|2389.7|2389.7|2389.82|2389.82|2389.7|2389.7|0
1648210450000|2022-03-25 12:14:10|2389.86|2389.86|2390|2390|2390|2390|2389.86|2389.86|0
1648210460000|2022-03-25 12:14:20|2390.25|2390.25|2390.31|2390.31|2390.37|2390.37|2390.25|2390.25|0
1648210480000|2022-03-25 12:14:40|2390.44|2390.44|2390.44|2390.44|2390.44|2390.44|2390.44|2390.44|0
1648210500000|2022-03-25 12:15:00|2390.31|2390.31|2390.22|2390.22|2390.44|2390.44|2390.22|2390.22|0
1648210510000|2022-03-25 12:15:10|2390.54|2390.54|2390.54|2390.54|2390.54|2390.54|2390.54|2390.54|0
1648210540000|2022-03-25 12:15:40|2390.41|2390.41|2390.41|2390.41|2390.41|2390.41|2390.41|2390.41|0
1648210550000|2022-03-25 12:15:50|2390.48|2390.48|2390.48|2390.48|2390.48|2390.48|2390.48|2390.48|0
1648210560000|2022-03-25 12:16:00|2390.54|2390.54|2390.54|2390.54|2390.54|2390.54|2390.54|2390.54|0
1648210570000|2022-03-25 12:16:10|2390.41|2390.41|2390.41|2390.41|2390.48|2390.48|2390.34|2390.34|0
1648210580000|2022-03-25 12:16:20|2390.34|2390.34|2389.86|2389.86|2390.34|2390.34|2389.86|2389.86|0
1648210590000|2022-03-25 12:16:30|2389.7|2389.7|2389.82|2389.82|2389.82|2389.82|2389.58|2389.58|0
1648210600000|2022-03-25 12:16:40|2389.56|2389.56|2389.56|2389.56|2389.56|2389.56|2389.56|2389.56|0
1648210610000|2022-03-25 12:16:50|2389.43|2389.43|2389.29|2389.29|2389.43|2389.43|2389.29|2389.29|0
1648210630000|2022-03-25 12:17:10|2389.4|2389.4|2389.4|2389.4|2389.4|2389.4|2389.4|2389.4|0
1648210640000|2022-03-25 12:17:20|2389.26|2389.26|2389.1|2389.1|2389.26|2389.26|2389.1|2389.1|0
1648210650000|2022-03-25 12:17:30|2389.03|2389.03|2388.96|2388.96|2389.03|2389.03|2388.96|2388.96|0
1648210660000|2022-03-25 12:17:40|2389.04|2389.04|2389.04|2389.04|2389.04|2389.04|2389.04|2389.04|0
1648210670000|2022-03-25 12:17:50|2388.72|2388.72|2388.7|2388.7|2389.04|2389.04|2388.7|2388.7|0
1648210680000|2022-03-25 12:18:00|2388.77|2388.77|2388.35|2388.35|2388.77|2388.77|2388.15|2388.15|0
1648210690000|2022-03-25 12:18:10|2388.22|2388.22|2388.22|2388.22|2388.22|2388.22|2388.22|2388.22|0
1648210700000|2022-03-25 12:18:20|2388.08|2388.08|2388.03|2388.03|2388.08|2388.08|2388.03|2388.03|0
1648210720000|2022-03-25 12:18:40|2387.87|2387.87|2387.79|2387.79|2387.87|2387.87|2387.79|2387.79|0
1648210750000|2022-03-25 12:19:10|2387.87|2387.87|2387.39|2387.39|2387.87|2387.87|2387.39|2387.39|0
1648210790000|2022-03-25 12:19:50|2387.5|2387.5|2387.5|2387.5|2387.5|2387.5|2387.5|2387.5|0
1648210820000|2022-03-25 12:20:20|2387.82|2387.82|2387.82|2387.82|2387.82|2387.82|2387.82|2387.82|0
1648210830000|2022-03-25 12:20:30|2387.95|2387.95|2387.95|2387.95|2387.95|2387.95|2387.95|2387.95|0
1648210850000|2022-03-25 12:20:50|2387.88|2387.88|2387.88|2387.88|2387.88|2387.88|2387.88|2387.88|0
1648210860000|2022-03-25 12:21:00|2387.95|2387.95|2387.95|2387.95|2387.95|2387.95|2387.95|2387.95|0
1648210870000|2022-03-25 12:21:10|2387.98|2387.98|2387.95|2387.95|2387.98|2387.98|2387.95|2387.95|0
1648210910000|2022-03-25 12:21:50|2388.08|2388.08|2388.08|2388.08|2388.08|2388.08|2388.08|2388.08|0
1648210930000|2022-03-25 12:22:10|2388.24|2388.24|2388.31|2388.31|2388.31|2388.31|2388.24|2388.24|0
1648210940000|2022-03-25 12:22:20|2388.44|2388.44|2388.44|2388.44|2388.44|2388.44|2388.44|2388.44|0
1648210950000|2022-03-25 12:22:30|2388.32|2388.32|2388.32|2388.32|2388.32|2388.32|2388.32|2388.32|0
1648210960000|2022-03-25 12:22:40|2388.25|2388.25|2388.38|2388.38|2388.38|2388.38|2388.25|2388.25|0
1648210970000|2022-03-25 12:22:50|2388.5|2388.5|2388.65|2388.65|2388.65|2388.65|2388.5|2388.5|0
1648211020000|2022-03-25 12:23:40|2388.59|2388.59|2388.65|2388.65|2388.65|2388.65|2388.59|2388.59|0
1648211040000|2022-03-25 12:24:00|2388.49|2388.49|2388.65|2388.65|2388.65|2388.65|2388.49|2388.49|0
1648211050000|2022-03-25 12:24:10|2388.33|2388.33|2388.18|2388.18|2388.33|2388.33|2388.18|2388.18|0
1648211060000|2022-03-25 12:24:20|2388.02|2388.02|2387.96|2387.96|2388.02|2388.02|2387.96|2387.96|0
1648211070000|2022-03-25 12:24:30|2387.8|2387.8|2387.25|2387.25|2387.8|2387.8|2387.25|2387.25|0
1648211090000|2022-03-25 12:24:50|2387.18|2387.18|2387.18|2387.18|2387.18|2387.18|2387.18|2387.18|0
1648211100000|2022-03-25 12:25:00|2387.03|2387.03|2386.59|2386.59|2387.03|2387.03|2386.59|2386.59|0
1648211110000|2022-03-25 12:25:10|2386.66|2386.66|2386.79|2386.79|2386.79|2386.79|2386.39|2386.39|0
1648211120000|2022-03-25 12:25:20|2386.72|2386.72|2386.57|2386.57|2386.72|2386.72|2386.57|2386.57|0
1648211130000|2022-03-25 12:25:30|2386.49|2386.49|2386.49|2386.49|2386.49|2386.49|2386.49|2386.49|0
1648211150000|2022-03-25 12:25:50|2386.57|2386.57|2386.65|2386.65|2386.65|2386.65|2386.57|2386.57|0
1648211170000|2022-03-25 12:26:10|2386.58|2386.58|2386.58|2386.58|2386.58|2386.58|2386.58|2386.58|0
1648211180000|2022-03-25 12:26:20|2386.51|2386.51|2386.51|2386.51|2386.51|2386.51|2386.51|2386.51|0
1648211190000|2022-03-25 12:26:30|2386.45|2386.45|2386.29|2386.29|2386.45|2386.45|2386.29|2386.29|0
1648211200000|2022-03-25 12:26:40|2386.36|2386.36|2386.36|2386.36|2386.36|2386.36|2386.36|2386.36|0
1648211210000|2022-03-25 12:26:50|2386.5|2386.5|2386.5|2386.5|2386.5|2386.5|2386.5|2386.5|0
1648211220000|2022-03-25 12:27:00|2386.35|2386.35|2386.35|2386.35|2386.35|2386.35|2386.35|2386.35|0
1648211230000|2022-03-25 12:27:10|2386.22|2386.22|2386.22|2386.22|2386.22|2386.22|2386.22|2386.22|0
1648211240000|2022-03-25 12:27:20|2386.19|2386.19|2385.76|2385.76|2386.19|2386.19|2385.76|2385.76|0
1648211250000|2022-03-25 12:27:30|2385.58|2385.58|2385.58|2385.58|2385.58|2385.58|2385.58|2385.58|0
1648211280000|2022-03-25 12:28:00|2385.52|2385.52|2385.29|2385.29|2385.52|2385.52|2385.29|2385.29|0
1648211330000|2022-03-25 12:28:50|2385.4|2385.4|2385.4|2385.4|2385.4|2385.4|2385.4|2385.4|0
1648211340000|2022-03-25 12:29:00|2385.56|2385.56|2386.23|2386.23|2386.23|2386.23|2385.56|2385.56|0
1648211350000|2022-03-25 12:29:10|2386.07|2386.07|2386.07|2386.07|2386.07|2386.07|2386.07|2386.07|0
1648211360000|2022-03-25 12:29:20|2386.23|2386.23|2386.3|2386.3|2386.3|2386.3|2386.23|2386.23|0
1648211380000|2022-03-25 12:29:40|2386.62|2386.62|2386.3|2386.3|2386.62|2386.62|2386.3|2386.3|0
1648211400000|2022-03-25 12:30:00|2386.38|2386.38|2386.38|2386.38|2386.38|2386.38|2386.38|2386.38|0
1648211440000|2022-03-25 12:30:40|2386.42|2386.42|2386.3|2386.3|2386.42|2386.42|2386.3|2386.3|0
1648211450000|2022-03-25 12:30:50|2386.46|2386.46|2386.75|2386.75|2386.75|2386.75|2386.46|2386.46|0
1648211460000|2022-03-25 12:31:00|2386.53|2386.53|2386.37|2386.37|2386.53|2386.53|2386.37|2386.37|0
1648211500000|2022-03-25 12:31:40|2386.55|2386.55|2386.61|2386.61|2386.61|2386.61|2386.55|2386.55|0
1648211520000|2022-03-25 12:32:00|2386.54|2386.54|2386.38|2386.38|2386.54|2386.54|2386.38|2386.38|0
1648211530000|2022-03-25 12:32:10|2386.52|2386.52|2386.52|2386.52|2386.52|2386.52|2386.52|2386.52|0
1648211550000|2022-03-25 12:32:30|2386.45|2386.45|2386.29|2386.29|2386.45|2386.45|2386.29|2386.29|0
1648211580000|2022-03-25 12:33:00|2386.14|2386.14|2386.23|2386.23|2386.3|2386.3|2385.99|2385.99|0
1648211600000|2022-03-25 12:33:20|2386.36|2386.36|2386.36|2386.36|2386.36|2386.36|2386.36|2386.36|0
1648211610000|2022-03-25 12:33:30|2386.86|2386.86|2386.99|2386.99|2386.99|2386.99|2386.86|2386.86|0
1648211640000|2022-03-25 12:34:00|2386.92|2386.92|2387.03|2387.03|2387.03|2387.03|2386.92|2386.92|0
1648211650000|2022-03-25 12:34:10|2387.27|2387.27|2387.61|2387.61|2387.67|2387.67|2387.27|2387.27|0
1648211660000|2022-03-25 12:34:20|2387.76|2387.76|2387.88|2387.88|2387.88|2387.88|2387.76|2387.76|0
1648211670000|2022-03-25 12:34:30|2387.75|2387.75|2387.75|2387.75|2387.75|2387.75|2387.75|2387.75|0
1648211680000|2022-03-25 12:34:40|2387.67|2387.67|2387.67|2387.67|2387.67|2387.67|2387.67|2387.67|0
1648211690000|2022-03-25 12:34:50|2387.53|2387.53|2388.13|2388.13|2388.17|2388.17|2387.53|2387.53|0
1648211700000|2022-03-25 12:35:00|2388|2388|2387.87|2387.87|2388|2388|2387.87|2387.87|0
1648211710000|2022-03-25 12:35:10|2388|2388|2389.54|2389.54|2389.62|2389.62|2388|2388|0
1648211720000|2022-03-25 12:35:20|2389.61|2389.61|2389.91|2389.91|2389.91|2389.91|2389.58|2389.58|0
1648211730000|2022-03-25 12:35:30|2389.79|2389.79|2390|2390|2390|2390|2389.79|2389.79|0
1648211750000|2022-03-25 12:35:50|2390.21|2390.21|2390.64|2390.64|2390.64|2390.64|2390.21|2390.21|0
1648211760000|2022-03-25 12:36:00|2390.57|2390.57|2390.93|2390.93|2390.93|2390.93|2390.57|2390.57|0
1648211770000|2022-03-25 12:36:10|2390.85|2390.85|2390.65|2390.65|2390.93|2390.93|2390.65|2390.65|0
1648211790000|2022-03-25 12:36:30|2390.5|2390.5|2390.41|2390.41|2390.56|2390.56|2390.29|2390.29|0
1648211800000|2022-03-25 12:36:40|2390.49|2390.49|2390.28|2390.28|2390.49|2390.49|2390.28|2390.28|0
1648211820000|2022-03-25 12:37:00|2390.13|2390.13|2390.13|2390.13|2390.13|2390.13|2390.13|2390.13|0
1648211850000|2022-03-25 12:37:30|2390.35|2390.35|2390.19|2390.19|2390.35|2390.35|2390.19|2390.19|0
1648211860000|2022-03-25 12:37:40|2390.4|2390.4|2390.06|2390.06|2390.4|2390.4|2390.06|2390.06|0
1648211870000|2022-03-25 12:37:50|2389.91|2389.91|2389.71|2389.71|2389.91|2389.91|2389.71|2389.71|0
1648211880000|2022-03-25 12:38:00|2389.58|2389.58|2389.58|2389.58|2389.58|2389.58|2389.58|2389.58|0
1648211890000|2022-03-25 12:38:10|2389.44|2389.44|2389.34|2389.34|2389.44|2389.44|2389.34|2389.34|0
1648211900000|2022-03-25 12:38:20|2389.41|2389.41|2389.06|2389.06|2389.41|2389.41|2389.06|2389.06|0
1648211920000|2022-03-25 12:38:40|2388.55|2388.55|2388.68|2388.68|2388.68|2388.68|2388.55|2388.55|0
1648211980000|2022-03-25 12:39:40|2388.29|2388.29|2388.29|2388.29|2388.29|2388.29|2388.29|2388.29|0
1648212000000|2022-03-25 12:40:00|2388.16|2388.16|2388.16|2388.16|2388.16|2388.16|2388.16|2388.16|0
1648212010000|2022-03-25 12:40:10|2388.01|2388.01|2388.01|2388.01|2388.01|2388.01|2388.01|2388.01|0
1648212020000|2022-03-25 12:40:20|2388.07|2388.07|2388.13|2388.13|2388.13|2388.13|2387.95|2387.95|0
1648212030000|2022-03-25 12:40:30|2388.07|2388.07|2388.45|2388.45|2388.45|2388.45|2388.07|2388.07|0
1648212040000|2022-03-25 12:40:40|2388.38|2388.38|2388.31|2388.31|2388.38|2388.38|2388.31|2388.31|0
1648212060000|2022-03-25 12:41:00|2388.38|2388.38|2388.38|2388.38|2388.38|2388.38|2388.38|2388.38|0
1648212070000|2022-03-25 12:41:10|2388.51|2388.51|2388.51|2388.51|2388.51|2388.51|2388.51|2388.51|0
1648212120000|2022-03-25 12:42:00|2388.45|2388.45|2388.55|2388.55|2388.55|2388.55|2388.38|2388.38|0
1648212130000|2022-03-25 12:42:10|2388.41|2388.41|2388.41|2388.41|2388.41|2388.41|2388.41|2388.41|0
1648212140000|2022-03-25 12:42:20|2388.53|2388.53|2388.53|2388.53|2388.53|2388.53|2388.53|2388.53|0
1648212150000|2022-03-25 12:42:30|2388.46|2388.46|2389.16|2389.16|2389.16|2389.16|2388.46|2388.46|0
1648212160000|2022-03-25 12:42:40|2389.32|2389.32|2388.66|2388.66|2389.86|2389.86|2388.66|2388.66|0
1648212180000|2022-03-25 12:43:00|2388.73|2388.73|2388.89|2388.89|2388.89|2388.89|2388.73|2388.73|0
1648212190000|2022-03-25 12:43:10|2389.03|2389.03|2389.03|2389.03|2389.03|2389.03|2389.03|2389.03|0
1648212200000|2022-03-25 12:43:20|2389.11|2389.11|2389.11|2389.11|2389.11|2389.11|2389.11|2389.11|0
1648212220000|2022-03-25 12:43:40|2389.18|2389.18|2389.18|2389.18|2389.18|2389.18|2389.18|2389.18|0
1648212240000|2022-03-25 12:44:00|2389.3|2389.3|2389.3|2389.3|2389.3|2389.3|2389.3|2389.3|0
1648212250000|2022-03-25 12:44:10|2389.07|2389.07|2388.99|2388.99|2389.07|2389.07|2388.99|2388.99|0
1648212260000|2022-03-25 12:44:20|2388.76|2388.76|2388.76|2388.76|2388.76|2388.76|2388.76|2388.76|0
1648212270000|2022-03-25 12:44:30|2388.44|2388.44|2388.46|2388.46|2388.46|2388.46|2388.32|2388.32|0
1648212290000|2022-03-25 12:44:50|2388.53|2388.53|2388.53|2388.53|2388.53|2388.53|2388.53|2388.53|0
1648212300000|2022-03-25 12:45:00|2388.14|2388.14|2388.14|2388.14|2388.14|2388.14|2388.14|2388.14|0
1648212320000|2022-03-25 12:45:20|2388.2|2388.2|2388.16|2388.16|2388.24|2388.24|2388.12|2388.12|0
1648212340000|2022-03-25 12:45:40|2388.55|2388.55|2388.55|2388.55|2388.55|2388.55|2388.55|2388.55|0
1648212350000|2022-03-25 12:45:50|2388.42|2388.42|2388.42|2388.42|2388.42|2388.42|2388.42|2388.42|0
1648212360000|2022-03-25 12:46:00|2388.29|2388.29|2388.51|2388.51|2388.6|2388.6|2388.29|2388.29|0
1648212400000|2022-03-25 12:46:40|2388.58|2388.58|2388.66|2388.66|2388.66|2388.66|2388.58|2388.58|0
1648212420000|2022-03-25 12:47:00|2388.63|2388.63|2388.63|2388.63|2388.63|2388.63|2388.63|2388.63|0
1648212440000|2022-03-25 12:47:20|2388.75|2388.75|2388.98|2388.98|2389.05|2389.05|2388.75|2388.75|0
1648212450000|2022-03-25 12:47:30|2389.04|2389.04|2389.04|2389.04|2389.04|2389.04|2389.04|2389.04|0
1648212470000|2022-03-25 12:47:50|2388.97|2388.97|2388.83|2388.83|2388.97|2388.97|2388.83|2388.83|0
1648212490000|2022-03-25 12:48:10|2388.76|2388.76|2388.83|2388.83|2388.83|2388.83|2388.76|2388.76|0
1648212500000|2022-03-25 12:48:20|2388.77|2388.77|2388.33|2388.33|2388.77|2388.77|2388.21|2388.21|0
1648212510000|2022-03-25 12:48:30|2388.46|2388.46|2388.72|2388.72|2388.72|2388.72|2388.46|2388.46|0
1648212520000|2022-03-25 12:48:40|2388.68|2388.68|2388.73|2388.73|2388.91|2388.91|2388.68|2388.68|0
1648212530000|2022-03-25 12:48:50|2388.98|2388.98|2388.98|2388.98|2388.98|2388.98|2388.98|2388.98|0
1648212550000|2022-03-25 12:49:10|2388.83|2388.83|2389.04|2389.04|2389.04|2389.04|2388.83|2388.83|0
1648212560000|2022-03-25 12:49:20|2388.97|2388.97|2388.93|2388.93|2388.97|2388.97|2388.86|2388.86|0
1648212570000|2022-03-25 12:49:30|2388.77|2388.77|2388.77|2388.77|2388.77|2388.77|2388.77|2388.77|0
1648212610000|2022-03-25 12:50:10|2388.7|2388.7|2388.77|2388.77|2388.77|2388.77|2388.62|2388.62|0
1648212620000|2022-03-25 12:50:20|2388.64|2388.64|2388.64|2388.64|2388.64|2388.64|2388.64|2388.64|0
1648212630000|2022-03-25 12:50:30|2388.86|2388.86|2388.93|2388.93|2388.93|2388.93|2388.86|2388.86|0
1648212660000|2022-03-25 12:51:00|2389.06|2389.06|2389.41|2389.41|2389.41|2389.41|2389.06|2389.06|0
1648212670000|2022-03-25 12:51:10|2389.54|2389.54|2389.47|2389.47|2389.54|2389.54|2389.47|2389.47|0
1648212690000|2022-03-25 12:51:30|2389.54|2389.54|2389.54|2389.54|2389.54|2389.54|2389.54|2389.54|0
1648212700000|2022-03-25 12:51:40|2389.39|2389.39|2389.39|2389.39|2389.39|2389.39|2389.39|2389.39|0
1648212710000|2022-03-25 12:51:50|2389.25|2389.25|2389.18|2389.18|2389.25|2389.25|2389.11|2389.11|0
1648212720000|2022-03-25 12:52:00|2389.11|2389.11|2389.13|2389.13|2389.17|2389.17|2389.05|2389.05|0
1648212730000|2022-03-25 12:52:10|2389.08|2389.08|2389.02|2389.02|2389.08|2389.08|2389.02|2389.02|0
1648212740000|2022-03-25 12:52:20|2388.89|2388.89|2388.89|2388.89|2388.89|2388.89|2388.89|2388.89|0
1648212760000|2022-03-25 12:52:40|2388.96|2388.96|2388.92|2388.92|2388.96|2388.96|2388.92|2388.92|0
1648212770000|2022-03-25 12:52:50|2388.85|2388.85|2388.72|2388.72|2388.85|2388.85|2388.72|2388.72|0
1648212780000|2022-03-25 12:53:00|2388.84|2388.84|2388.88|2388.88|2388.88|2388.88|2388.84|2388.84|0
1648212790000|2022-03-25 12:53:10|2388.72|2388.72|2388.8|2388.8|2388.88|2388.88|2388.72|2388.72|0
1648212810000|2022-03-25 12:53:30|2388.67|2388.67|2388.8|2388.8|2388.8|2388.8|2388.67|2388.67|0
1648212820000|2022-03-25 12:53:40|2388.44|2388.44|2388.44|2388.44|2388.44|2388.44|2388.44|2388.44|0
1648212830000|2022-03-25 12:53:50|2388.37|2388.37|2388.37|2388.37|2388.37|2388.37|2388.37|2388.37|0
1648212840000|2022-03-25 12:54:00|2388.51|2388.51|2388.51|2388.51|2388.51|2388.51|2388.51|2388.51|0
1648212860000|2022-03-25 12:54:20|2388.3|2388.3|2388.16|2388.16|2388.37|2388.37|2388.16|2388.16|0
1648212890000|2022-03-25 12:54:50|2388.3|2388.3|2388.3|2388.3|2388.3|2388.3|2388.3|2388.3|0
1648212900000|2022-03-25 12:55:00|2388.53|2388.53|2388.53|2388.53|2388.53|2388.53|2388.53|2388.53|0
1648212910000|2022-03-25 12:55:10|2389.01|2389.01|2389.46|2389.46|2389.46|2389.46|2389.01|2389.01|0
1648212920000|2022-03-25 12:55:20|2389.59|2389.59|2389.59|2389.59|2389.59|2389.59|2389.59|2389.59|0
1648212930000|2022-03-25 12:55:30|2389.46|2389.46|2389.5|2389.5|2389.5|2389.5|2389.46|2389.46|0
1648212940000|2022-03-25 12:55:40|2389.34|2389.34|2389.34|2389.34|2389.34|2389.34|2389.34|2389.34|0
1648212950000|2022-03-25 12:55:50|2389.42|2389.42|2389.42|2389.42|2389.42|2389.42|2389.42|2389.42|0
1648212960000|2022-03-25 12:56:00|2389.48|2389.48|2389.6|2389.6|2389.6|2389.6|2389.48|2389.48|0
1648212970000|2022-03-25 12:56:10|2389.53|2389.53|2389.53|2389.53|2389.53|2389.53|2389.53|2389.53|0
1648212980000|2022-03-25 12:56:20|2389.45|2389.45|2389.45|2389.45|2389.45|2389.45|2389.45|2389.45|0
1648212990000|2022-03-25 12:56:30|2389.38|2389.38|2389.3|2389.3|2389.38|2389.38|2389.3|2389.3|0
1648213000000|2022-03-25 12:56:40|2389.46|2389.46|2389.08|2389.08|2389.46|2389.46|2389.08|2389.08|0
1648213010000|2022-03-25 12:56:50|2389.16|2389.16|2389.18|2389.18|2389.34|2389.34|2389.16|2389.16|0
1648213050000|2022-03-25 12:57:30|2389.12|2389.12|2389.19|2389.19|2389.19|2389.19|2389.12|2389.12|0
1648213060000|2022-03-25 12:57:40|2389.03|2389.03|2388.87|2388.87|2389.03|2389.03|2388.87|2388.87|0
1648213110000|2022-03-25 12:58:30|2388.94|2388.94|2388.94|2388.94|2388.94|2388.94|2388.94|2388.94|0
1648213120000|2022-03-25 12:58:40|2388.78|2388.78|2388.91|2388.91|2388.91|2388.91|2388.78|2388.78|0
1648213130000|2022-03-25 12:58:50|2389.13|2389.13|2389.2|2389.2|2389.2|2389.2|2389.13|2389.13|0
1648213140000|2022-03-25 12:59:00|2389.41|2389.41|2389.41|2389.41|2389.41|2389.41|2389.26|2389.26|0
1648213150000|2022-03-25 12:59:10|2389.13|2389.13|2388.96|2388.96|2389.13|2389.13|2388.96|2388.96|0
1648213170000|2022-03-25 12:59:30|2388.89|2388.89|2388.89|2388.89|2388.89|2388.89|2388.89|2388.89|0
1648213180000|2022-03-25 12:59:40|2388.82|2388.82|2388.75|2388.75|2388.82|2388.82|2388.75|2388.75|0
1648213190000|2022-03-25 12:59:50|2388.67|2388.67|2388.67|2388.67|2388.67|2388.67|2388.67|2388.67|0
1648213200000|2022-03-25 13:00:00|2388.75|2388.75|2388.75|2388.75|2388.75|2388.75|2388.75|2388.75|0
1648213210000|2022-03-25 13:00:10|2388.67|2388.67|2388.44|2388.44|2388.67|2388.67|2388.44|2388.44|0
1648213220000|2022-03-25 13:00:20|2388.37|2388.37|2388.37|2388.37|2388.37|2388.37|2388.37|2388.37|0
1648213230000|2022-03-25 13:00:30|2388.22|2388.22|2388.14|2388.14|2388.22|2388.22|2388.14|2388.14|0
1648213240000|2022-03-25 13:00:40|2387.82|2387.82|2387.82|2387.82|2387.82|2387.82|2387.82|2387.82|0
1648213250000|2022-03-25 13:00:50|2387.98|2387.98|2387.61|2387.61|2387.98|2387.98|2387.61|2387.61|0
1648213260000|2022-03-25 13:01:00|2387.55|2387.55|2387.68|2387.68|2387.68|2387.68|2387.55|2387.55|0
1648213270000|2022-03-25 13:01:10|2387.82|2387.82|2387.5|2387.5|2387.82|2387.82|2387.5|2387.5|0
1648213280000|2022-03-25 13:01:20|2387.34|2387.34|2387.66|2387.66|2387.73|2387.73|2387.27|2387.27|0
1648213290000|2022-03-25 13:01:30|2387.59|2387.59|2387.59|2387.59|2387.59|2387.59|2387.59|2387.59|0
1648213300000|2022-03-25 13:01:40|2387.52|2387.52|2387.52|2387.52|2387.52|2387.52|2387.52|2387.52|0
1648213320000|2022-03-25 13:02:00|2387.64|2387.64|2388.21|2388.21|2388.21|2388.21|2387.64|2387.64|0
1648213330000|2022-03-25 13:02:10|2388.14|2388.14|2388.14|2388.14|2388.14|2388.14|2388.14|2388.14|0
1648213340000|2022-03-25 13:02:20|2388.07|2388.07|2388.07|2388.07|2388.07|2388.07|2388.07|2388.07|0
1648213350000|2022-03-25 13:02:30|2387.95|2387.95|2388.03|2388.03|2388.03|2388.03|2387.95|2387.95|0
1648213370000|2022-03-25 13:02:50|2387.91|2387.91|2387.91|2387.91|2387.91|2387.91|2387.91|2387.91|0
1648213390000|2022-03-25 13:03:10|2387.75|2387.75|2387.75|2387.75|2387.75|2387.75|2387.75|2387.75|0
1648213410000|2022-03-25 13:03:30|2387.52|2387.52|2387.52|2387.52|2387.52|2387.52|2387.52|2387.52|0
1648213440000|2022-03-25 13:04:00|2387.38|2387.38|2387.44|2387.44|2387.44|2387.44|2387.38|2387.38|0
1648213460000|2022-03-25 13:04:20|2387.32|2387.32|2387.21|2387.21|2387.32|2387.32|2387.21|2387.21|0
1648213470000|2022-03-25 13:04:30|2387.11|2387.11|2387.11|2387.11|2387.11|2387.11|2387.11|2387.11|0
1648213480000|2022-03-25 13:04:40|2387.17|2387.17|2387.17|2387.17|2387.17|2387.17|2387.17|2387.17|0
1648213490000|2022-03-25 13:04:50|2387.32|2387.32|2387.32|2387.32|2387.32|2387.32|2387.32|2387.32|0
1648213500000|2022-03-25 13:05:00|2387.54|2387.54|2387.54|2387.54|2387.54|2387.54|2387.54|2387.54|0
1648213510000|2022-03-25 13:05:10|2387.42|2387.42|2387.42|2387.42|2387.42|2387.42|2387.42|2387.42|0
1648213520000|2022-03-25 13:05:20|2387.31|2387.31|2387.31|2387.31|2387.31|2387.31|2387.31|2387.31|0
1648213560000|2022-03-25 13:06:00|2387.38|2387.38|2387.38|2387.38|2387.38|2387.38|2387.38|2387.38|0
1648213580000|2022-03-25 13:06:20|2387.22|2387.22|2387.06|2387.06|2387.22|2387.22|2387.06|2387.06|0
1648213590000|2022-03-25 13:06:30|2386.93|2386.93|2386.34|2386.34|2386.93|2386.93|2386.34|2386.34|0
1648213610000|2022-03-25 13:06:50|2386.02|2386.02|2385.3|2385.3|2386.02|2386.02|2385.3|2385.3|0
1648213620000|2022-03-25 13:07:00|2385.15|2385.15|2385.47|2385.47|2385.47|2385.47|2385.15|2385.15|0
1648213630000|2022-03-25 13:07:10|2385.55|2385.55|2386.51|2386.51|2386.51|2386.51|2385.55|2385.55|0
1648213640000|2022-03-25 13:07:20|2386.03|2386.03|2385.71|2385.71|2386.03|2386.03|2385.71|2385.71|0
1648213650000|2022-03-25 13:07:30|2385.87|2385.87|2385.87|2385.87|2385.87|2385.87|2385.87|2385.87|0
1648213660000|2022-03-25 13:07:40|2385.71|2385.71|2385.63|2385.63|2385.71|2385.71|2385.63|2385.63|0
1648213690000|2022-03-25 13:08:10|2385.71|2385.71|2385.71|2385.71|2385.71|2385.71|2385.71|2385.71|0
1648213740000|2022-03-25 13:09:00|2385.48|2385.48|2385.48|2385.48|2385.48|2385.48|2385.48|2385.48|0
1648213750000|2022-03-25 13:09:10|2385.55|2385.55|2385.32|2385.32|2385.7|2385.7|2385.32|2385.32|0
1648213760000|2022-03-25 13:09:20|2385.25|2385.25|2385.48|2385.48|2385.48|2385.48|2385.25|2385.25|0
1648213770000|2022-03-25 13:09:30|2385.59|2385.59|2386.18|2386.18|2386.18|2386.18|2385.59|2385.59|0
1648213800000|2022-03-25 13:10:00|2386.22|2386.22|2386.12|2386.12|2386.22|2386.22|2386.12|2386.12|0
1648213810000|2022-03-25 13:10:10|2386.18|2386.18|2386.69|2386.69|2386.69|2386.69|2386.18|2386.18|0
1648213820000|2022-03-25 13:10:20|2386.65|2386.65|2386.65|2386.65|2386.65|2386.65|2386.65|2386.65|0
1648213830000|2022-03-25 13:10:30|2386.58|2386.58|2386.58|2386.58|2386.58|2386.58|2386.58|2386.58|0
1648213860000|2022-03-25 13:11:00|2386.7|2386.7|2386.7|2386.7|2386.7|2386.7|2386.7|2386.7|0
1648213900000|2022-03-25 13:11:40|2386.58|2386.58|2386.58|2386.58|2386.58|2386.58|2386.58|2386.58|0
1648213910000|2022-03-25 13:11:50|2386.62|2386.62|2386.64|2386.64|2386.64|2386.64|2386.54|2386.54|0
1648213920000|2022-03-25 13:12:00|2386.71|2386.71|2386.71|2386.71|2386.71|2386.71|2386.71|2386.71|0
1648213930000|2022-03-25 13:12:10|2386.85|2386.85|2387.33|2387.33|2387.33|2387.33|2386.85|2386.85|0
1648213950000|2022-03-25 13:12:30|2387.17|2387.17|2387.17|2387.17|2387.17|2387.17|2387.17|2387.17|0
1648214010000|2022-03-25 13:13:30|2387.04|2387.04|2387.25|2387.25|2387.25|2387.25|2387.04|2387.04|0
1648214030000|2022-03-25 13:13:50|2387.13|2387.13|2387.34|2387.34|2387.34|2387.34|2387.13|2387.13|0
1648214040000|2022-03-25 13:14:00|2387.46|2387.46|2387.46|2387.46|2387.46|2387.46|2387.46|2387.46|0
1648214050000|2022-03-25 13:14:10|2387.18|2387.18|2386.96|2386.96|2387.18|2387.18|2386.96|2386.96|0
1648214060000|2022-03-25 13:14:20|2387.09|2387.09|2386.65|2386.65|2387.09|2387.09|2386.65|2386.65|0
1648214070000|2022-03-25 13:14:30|2386.58|2386.58|2386.2|2386.2|2386.58|2386.58|2386.2|2386.2|0
1648214080000|2022-03-25 13:14:40|2386.32|2386.32|2386.24|2386.24|2386.39|2386.39|2386.24|2386.24|0
1648214100000|2022-03-25 13:15:00|2386.27|2386.27|2386.74|2386.74|2386.74|2386.74|2386.27|2386.27|0
1648214110000|2022-03-25 13:15:10|2386.82|2386.82|2386.93|2386.93|2386.93|2386.93|2386.82|2386.82|0
1648214120000|2022-03-25 13:15:20|2386.86|2386.86|2386.76|2386.76|2386.86|2386.86|2386.76|2386.76|0
1648214160000|2022-03-25 13:16:00|2386.97|2386.97|2386.97|2386.97|2386.97|2386.97|2386.97|2386.97|0
1648214190000|2022-03-25 13:16:30|2386.83|2386.83|2386.83|2386.83|2386.83|2386.83|2386.83|2386.83|0
1648214240000|2022-03-25 13:17:20|2386.68|2386.68|2386.19|2386.19|2386.68|2386.68|2386.19|2386.19|0
1648214250000|2022-03-25 13:17:30|2386.31|2386.31|2386.31|2386.31|2386.31|2386.31|2386.31|2386.31|0
1648214270000|2022-03-25 13:17:50|2385.67|2385.67|2385.51|2385.51|2385.67|2385.67|2385.44|2385.44|0
1648214280000|2022-03-25 13:18:00|2385.92|2385.92|2386|2386|2386|2386|2385.92|2385.92|0
1648214290000|2022-03-25 13:18:10|2385.87|2385.87|2385.87|2385.87|2385.87|2385.87|2385.87|2385.87|0
1648214300000|2022-03-25 13:18:20|2385.68|2385.68|2385.75|2385.75|2385.75|2385.75|2385.68|2385.68|0
1648214310000|2022-03-25 13:18:30|2385.59|2385.59|2385.28|2385.28|2385.59|2385.59|2385.28|2385.28|0
1648214350000|2022-03-25 13:19:10|2385.12|2385.12|2385.04|2385.04|2385.12|2385.12|2385.04|2385.04|0
1648214360000|2022-03-25 13:19:20|2384.89|2384.89|2384.74|2384.74|2384.89|2384.89|2384.74|2384.74|0
1648214380000|2022-03-25 13:19:40|2384.93|2384.93|2385.09|2385.09|2385.09|2385.09|2384.93|2384.93|0
1648214400000|2022-03-25 13:20:00|2385.02|2385.02|2385.02|2385.02|2385.02|2385.02|2385.02|2385.02|0
1648214460000|2022-03-25 13:21:00|2384.87|2384.87|2384.68|2384.68|2384.87|2384.87|2384.55|2384.55|0
1648214470000|2022-03-25 13:21:10|2384.6|2384.6|2384.52|2384.52|2384.6|2384.6|2384.52|2384.52|0
1648214510000|2022-03-25 13:21:50|2384.03|2384.03|2383.96|2383.96|2384.03|2384.03|2383.96|2383.96|0
1648214520000|2022-03-25 13:22:00|2383.82|2383.82|2383.82|2383.82|2383.82|2383.82|2383.82|2383.82|0
1648214530000|2022-03-25 13:22:10|2383.75|2383.75|2383.75|2383.75|2383.75|2383.75|2383.75|2383.75|0
1648214540000|2022-03-25 13:22:20|2383.43|2383.43|2383.29|2383.29|2383.43|2383.43|2383.29|2383.29|0
1648214570000|2022-03-25 13:22:50|2383.61|2383.61|2383.61|2383.61|2383.77|2383.77|2383.61|2383.61|0
1648214580000|2022-03-25 13:23:00|2383.84|2383.84|2384.2|2384.2|2384.2|2384.2|2383.84|2383.84|0
1648214590000|2022-03-25 13:23:10|2384.27|2384.27|2384.16|2384.16|2384.27|2384.27|2384.16|2384.16|0
1648214630000|2022-03-25 13:23:50|2384.25|2384.25|2384.25|2384.25|2384.25|2384.25|2384.25|2384.25|0
1648214640000|2022-03-25 13:24:00|2384.41|2384.41|2384.48|2384.48|2384.54|2384.54|2384.41|2384.41|0
1648214650000|2022-03-25 13:24:10|2384.41|2384.41|2384.41|2384.41|2384.41|2384.41|2384.41|2384.41|0
1648214660000|2022-03-25 13:24:20|2384.26|2384.26|2384.26|2384.26|2384.26|2384.26|2384.26|2384.26|0
1648214690000|2022-03-25 13:24:50|2384.19|2384.19|2384.19|2384.19|2384.19|2384.19|2384.11|2384.11|0
1648214720000|2022-03-25 13:25:20|2384.11|2384.11|2384.11|2384.11|2384.11|2384.11|2384.11|2384.11|0
1648214730000|2022-03-25 13:25:30|2383.99|2383.99|2384.17|2384.17|2384.17|2384.17|2383.99|2383.99|0
1648214740000|2022-03-25 13:25:40|2384.31|2384.31|2384.31|2384.31|2384.31|2384.31|2384.31|2384.31|0
1648214760000|2022-03-25 13:26:00|2384.18|2384.18|2384.18|2384.18|2384.18|2384.18|2384.18|2384.18|0
1648214770000|2022-03-25 13:26:10|2384.04|2384.04|2384.04|2384.04|2384.04|2384.04|2384.04|2384.04|0
1648214780000|2022-03-25 13:26:20|2383.72|2383.72|2383.56|2383.56|2383.72|2383.72|2383.56|2383.56|0
1648214790000|2022-03-25 13:26:30|2383.4|2383.4|2383.56|2383.56|2383.56|2383.56|2383.4|2383.4|0
1648214800000|2022-03-25 13:26:40|2383.72|2383.72|2383.72|2383.72|2383.72|2383.72|2383.72|2383.72|0
1648214810000|2022-03-25 13:26:50|2383.78|2383.78|2384.01|2384.01|2384.01|2384.01|2383.78|2383.78|0
1648214820000|2022-03-25 13:27:00|2384.13|2384.13|2383.72|2383.72|2384.13|2384.13|2383.72|2383.72|0
1648214830000|2022-03-25 13:27:10|2383.79|2383.79|2383.79|2383.79|2383.79|2383.79|2383.79|2383.79|0
1648214860000|2022-03-25 13:27:40|2383.87|2383.87|2383.75|2383.75|2383.87|2383.87|2383.75|2383.75|0
1648214870000|2022-03-25 13:27:50|2383.79|2383.79|2382.86|2382.86|2383.79|2383.79|2382.81|2382.81|0
1648214880000|2022-03-25 13:28:00|2382.82|2382.82|2382.75|2382.75|2382.89|2382.89|2382.69|2382.69|0
1648214890000|2022-03-25 13:28:10|2382.5|2382.5|2383.36|2383.36|2383.36|2383.36|2382.5|2382.5|0
1648214900000|2022-03-25 13:28:20|2383.42|2383.42|2383.57|2383.57|2383.65|2383.65|2383.42|2383.42|0
1648214910000|2022-03-25 13:28:30|2383.43|2383.43|2383.67|2383.67|2383.67|2383.67|2383.36|2383.36|0
1648214920000|2022-03-25 13:28:40|2383.79|2383.79|2383.63|2383.63|2383.79|2383.79|2383.63|2383.63|0
1648214930000|2022-03-25 13:28:50|2383.75|2383.75|2383.7|2383.7|2383.75|2383.75|2383.7|2383.7|0
1648214940000|2022-03-25 13:29:00|2383.57|2383.57|2383.41|2383.41|2383.57|2383.57|2383.41|2383.41|0
1648214950000|2022-03-25 13:29:10|2383.3|2383.3|2383.46|2383.46|2383.46|2383.46|2383.3|2383.3|0
1648214960000|2022-03-25 13:29:20|2383.71|2383.71|2383.71|2383.71|2383.71|2383.71|2383.71|2383.71|0
1648214980000|2022-03-25 13:29:40|2383.79|2383.79|2383.79|2383.79|2383.79|2383.79|2383.79|2383.79|0
1648214990000|2022-03-25 13:29:50|2383.96|2383.96|2383.9|2383.9|2383.96|2383.96|2383.9|2383.9|0
1648215000000|2022-03-25 13:30:00|2384.05|2384.05|2384.05|2384.05|2384.05|2384.05|2384.05|2384.05|0
1648215020000|2022-03-25 13:30:20|2384.11|2384.11|2384.11|2384.11|2384.11|2384.11|2384.11|2384.11|0
1648215030000|2022-03-25 13:30:30|2383.98|2383.98|2381.94|2381.94|2383.98|2383.98|2381.94|2381.94|0
1648215040000|2022-03-25 13:30:40|2381.85|2381.85|2382.01|2382.01|2382.01|2382.01|2381.85|2381.85|0
1648215060000|2022-03-25 13:31:00|2381.94|2381.94|2381.94|2381.94|2381.94|2381.94|2381.94|2381.94|0
1648215090000|2022-03-25 13:31:30|2382.18|2382.18|2382.34|2382.34|2382.34|2382.34|2382.18|2382.18|0
1648215100000|2022-03-25 13:31:40|2382.59|2382.59|2382.85|2382.85|2382.85|2382.85|2382.59|2382.59|0
1648215110000|2022-03-25 13:31:50|2382.93|2382.93|2383.06|2383.06|2383.06|2383.06|2382.93|2382.93|0
1648215120000|2022-03-25 13:32:00|2383.02|2383.02|2383.15|2383.15|2383.15|2383.15|2383.02|2383.02|0
1648215130000|2022-03-25 13:32:10|2382.96|2382.96|2382.96|2382.96|2382.96|2382.96|2382.96|2382.96|0
1648215140000|2022-03-25 13:32:20|2382.89|2382.89|2382.89|2382.89|2382.89|2382.89|2382.89|2382.89|0
1648215150000|2022-03-25 13:32:30|2383.1|2383.1|2383.1|2383.1|2383.1|2383.1|2383.1|2383.1|0
1648215160000|2022-03-25 13:32:40|2383.22|2383.22|2383.22|2383.22|2383.22|2383.22|2383.22|2383.22|0
1648215170000|2022-03-25 13:32:50|2382.9|2382.9|2382.9|2382.9|2382.9|2382.9|2382.9|2382.9|0
1648215180000|2022-03-25 13:33:00|2382.97|2382.97|2382.7|2382.7|2382.97|2382.97|2382.7|2382.7|0
1648215190000|2022-03-25 13:33:10|2382.57|2382.57|2382.36|2382.36|2382.57|2382.57|2382.36|2382.36|0
1648215210000|2022-03-25 13:33:30|2382.3|2382.3|2382.3|2382.3|2382.3|2382.3|2382.3|2382.3|0
1648215220000|2022-03-25 13:33:40|2382.37|2382.37|2382.31|2382.31|2382.37|2382.37|2382.31|2382.31|0
1648215230000|2022-03-25 13:33:50|2382.2|2382.2|2382.26|2382.26|2382.26|2382.26|2382.2|2382.2|0
1648215240000|2022-03-25 13:34:00|2382.1|2382.1|2382.03|2382.03|2382.1|2382.1|2382.03|2382.03|0
1648215260000|2022-03-25 13:34:20|2381.91|2381.91|2381.83|2381.83|2381.91|2381.91|2381.83|2381.83|0
1648215270000|2022-03-25 13:34:30|2381.52|2381.52|2381.21|2381.21|2381.52|2381.52|2381.21|2381.21|0
1648215280000|2022-03-25 13:34:40|2381.09|2381.09|2381.05|2381.05|2381.12|2381.12|2380.98|2380.98|0
1648215290000|2022-03-25 13:34:50|2381.02|2381.02|2380.75|2380.75|2381.02|2381.02|2380.75|2380.75|0
1648215300000|2022-03-25 13:35:00|2380.63|2380.63|2380.02|2380.02|2380.63|2380.63|2379.96|2379.96|0
1648215310000|2022-03-25 13:35:10|2380.07|2380.07|2379.77|2379.77|2380.07|2380.07|2379.77|2379.77|0
1648215320000|2022-03-25 13:35:20|2379.83|2379.83|2380.2|2380.2|2380.71|2380.71|2379.83|2379.83|0
1648215330000|2022-03-25 13:35:30|2379.84|2379.84|2378.26|2378.26|2379.84|2379.84|2378.13|2378.13|0
1648215340000|2022-03-25 13:35:40|2378.3|2378.3|2378.22|2378.22|2378.3|2378.3|2378.22|2378.22|0
1648215350000|2022-03-25 13:35:50|2378.18|2378.18|2378.44|2378.44|2378.44|2378.44|2378.18|2378.18|0
1648215360000|2022-03-25 13:36:00|2378.59|2378.59|2378.79|2378.79|2378.79|2378.79|2378.59|2378.59|0
1648215370000|2022-03-25 13:36:10|2378.95|2378.95|2379.14|2379.14|2379.26|2379.26|2378.95|2378.95|0
1648215390000|2022-03-25 13:36:30|2379.07|2379.07|2378.44|2378.44|2379.07|2379.07|2378.44|2378.44|0
1648215400000|2022-03-25 13:36:40|2378.31|2378.31|2378.31|2378.31|2378.31|2378.31|2378.31|2378.31|0
1648215410000|2022-03-25 13:36:50|2378.23|2378.23|2378.2|2378.2|2378.23|2378.23|2378.2|2378.2|0
1648215420000|2022-03-25 13:37:00|2378.35|2378.35|2379.58|2379.58|2379.58|2379.58|2378.35|2378.35|0
1648215430000|2022-03-25 13:37:10|2379.71|2379.71|2379.71|2379.71|2379.71|2379.71|2379.71|2379.71|0
1648215440000|2022-03-25 13:37:20|2379.79|2379.79|2379.79|2379.79|2379.79|2379.79|2379.79|2379.79|0
1648215460000|2022-03-25 13:37:40|2379.71|2379.71|2379.28|2379.28|2379.71|2379.71|2379.28|2379.28|0
1648215470000|2022-03-25 13:37:50|2379.36|2379.36|2379.36|2379.36|2379.36|2379.36|2379.36|2379.36|0
1648215480000|2022-03-25 13:38:00|2379.3|2379.3|2379.3|2379.3|2379.3|2379.3|2379.3|2379.3|0
1648215500000|2022-03-25 13:38:20|2379.37|2379.37|2379.21|2379.21|2379.37|2379.37|2379.21|2379.21|0
1648215510000|2022-03-25 13:38:30|2379.37|2379.37|2379.41|2379.41|2379.41|2379.41|2379.2|2379.2|0
1648215540000|2022-03-25 13:39:00|2379.69|2379.69|2379.81|2379.81|2379.81|2379.81|2379.69|2379.69|0
1648215570000|2022-03-25 13:39:30|2379.87|2379.87|2379.87|2379.87|2379.87|2379.87|2379.87|2379.87|0
1648215590000|2022-03-25 13:39:50|2379.62|2379.62|2379.62|2379.62|2379.62|2379.62|2379.62|2379.62|0
1648215600000|2022-03-25 13:40:00|2379.54|2379.54|2379.15|2379.15|2379.54|2379.54|2379.15|2379.15|0
1648215610000|2022-03-25 13:40:10|2379.09|2379.09|2379.09|2379.09|2379.09|2379.09|2379.09|2379.09|0
1648215620000|2022-03-25 13:40:20|2379.03|2379.03|2378.8|2378.8|2379.03|2379.03|2378.8|2378.8|0
1648215640000|2022-03-25 13:40:40|2378.96|2378.96|2379.01|2379.01|2379.01|2379.01|2378.8|2378.8|0
1648215660000|2022-03-25 13:41:00|2379.17|2379.17|2379.54|2379.54|2379.54|2379.54|2379.17|2379.17|0
1648215670000|2022-03-25 13:41:10|2379.28|2379.28|2379.28|2379.28|2379.28|2379.28|2379.28|2379.28|0
1648215680000|2022-03-25 13:41:20|2379.15|2379.15|2379.15|2379.15|2379.15|2379.15|2379.15|2379.15|0
1648215690000|2022-03-25 13:41:30|2379.23|2379.23|2380.06|2380.06|2380.06|2380.06|2379.23|2379.23|0
1648215700000|2022-03-25 13:41:40|2380.13|2380.13|2380.38|2380.38|2380.38|2380.38|2380.13|2380.13|0
1648215710000|2022-03-25 13:41:50|2380.16|2380.16|2380.09|2380.09|2380.16|2380.16|2380.09|2380.09|0
1648215730000|2022-03-25 13:42:10|2380.25|2380.25|2380.25|2380.25|2380.25|2380.25|2380.25|2380.25|0
1648215740000|2022-03-25 13:42:20|2379.96|2379.96|2379.73|2379.73|2379.96|2379.96|2379.73|2379.73|0
1648215760000|2022-03-25 13:42:40|2378.99|2378.99|2378.99|2378.99|2378.99|2378.99|2378.99|2378.99|0
1648215770000|2022-03-25 13:42:50|2378.83|2378.83|2378.83|2378.83|2378.83|2378.83|2378.83|2378.83|0
1648215800000|2022-03-25 13:43:20|2378.58|2378.58|2378.58|2378.58|2378.58|2378.58|2378.58|2378.58|0
1648215830000|2022-03-25 13:43:50|2378.63|2378.63|2378.63|2378.63|2378.63|2378.63|2378.63|2378.63|0
1648215850000|2022-03-25 13:44:10|2378.47|2378.47|2378.47|2378.47|2378.47|2378.47|2378.47|2378.47|0
1648215870000|2022-03-25 13:44:30|2378.21|2378.21|2378.24|2378.24|2378.24|2378.24|2378.09|2378.09|0
1648215880000|2022-03-25 13:44:40|2378.32|2378.32|2378.32|2378.32|2378.32|2378.32|2378.24|2378.24|0
1648215890000|2022-03-25 13:44:50|2378.16|2378.16|2377.68|2377.68|2378.16|2378.16|2377.68|2377.68|0
1648215900000|2022-03-25 13:45:00|2377.75|2377.75|2378.21|2378.21|2378.34|2378.34|2377.75|2377.75|0
1648215910000|2022-03-25 13:45:10|2377.95|2377.95|2377.82|2377.82|2377.95|2377.95|2377.82|2377.82|0
1648215920000|2022-03-25 13:45:20|2377.34|2377.34|2377.09|2377.09|2377.34|2377.34|2377.09|2377.09|0
1648215940000|2022-03-25 13:45:40|2376.95|2376.95|2376.95|2376.95|2376.95|2376.95|2376.95|2376.95|0
1648215980000|2022-03-25 13:46:20|2377.01|2377.01|2377.53|2377.53|2377.53|2377.53|2377.01|2377.01|0
1648215990000|2022-03-25 13:46:30|2377.39|2377.39|2377.28|2377.28|2377.39|2377.39|2377.28|2377.28|0
1648216010000|2022-03-25 13:46:50|2377.35|2377.35|2377.58|2377.58|2377.58|2377.58|2377.35|2377.35|0
1648216020000|2022-03-25 13:47:00|2377.62|2377.62|2377.66|2377.66|2377.66|2377.66|2377.62|2377.62|0
1648216030000|2022-03-25 13:47:10|2377.6|2377.6|2377.6|2377.6|2377.6|2377.6|2377.6|2377.6|0
1648216040000|2022-03-25 13:47:20|2377.48|2377.48|2377.72|2377.72|2377.72|2377.72|2377.27|2377.27|0
1648216050000|2022-03-25 13:47:30|2377.84|2377.84|2377.84|2377.84|2377.84|2377.84|2377.84|2377.84|0
1648216060000|2022-03-25 13:47:40|2377.72|2377.72|2377.8|2377.8|2377.8|2377.8|2377.65|2377.65|0
1648216070000|2022-03-25 13:47:50|2377.88|2377.88|2377.88|2377.88|2377.88|2377.88|2377.88|2377.88|0
1648216090000|2022-03-25 13:48:10|2377.99|2377.99|2377.92|2377.92|2377.99|2377.99|2377.92|2377.92|0
1648216100000|2022-03-25 13:48:20|2377.99|2377.99|2377.99|2377.99|2377.99|2377.99|2377.99|2377.99|0
1648216120000|2022-03-25 13:48:40|2377.93|2377.93|2377.93|2377.93|2377.93|2377.93|2377.93|2377.93|0
1648216130000|2022-03-25 13:48:50|2378.09|2378.09|2378.21|2378.21|2378.21|2378.21|2378.09|2378.09|0
1648216140000|2022-03-25 13:49:00|2378.28|2378.28|2379.23|2379.23|2379.29|2379.29|2378.28|2378.28|0
1648216150000|2022-03-25 13:49:10|2379.3|2379.3|2379.36|2379.36|2379.47|2379.47|2379.3|2379.3|0
1648216170000|2022-03-25 13:49:30|2379.28|2379.28|2379.05|2379.05|2379.28|2379.28|2379.05|2379.05|0
1648216180000|2022-03-25 13:49:40|2378.97|2378.97|2378.97|2378.97|2378.97|2378.97|2378.97|2378.97|0
1648216200000|2022-03-25 13:50:00|2378.76|2378.76|2378.28|2378.28|2378.76|2378.76|2378.28|2378.28|0
1648216230000|2022-03-25 13:50:30|2378.32|2378.32|2378.32|2378.32|2378.32|2378.32|2378.32|2378.32|0
1648216270000|2022-03-25 13:51:10|2378.46|2378.46|2378.46|2378.46|2378.46|2378.46|2378.46|2378.46|0
1648216290000|2022-03-25 13:51:30|2378.15|2378.15|2378.03|2378.03|2378.15|2378.15|2378.03|2378.03|0
1648216300000|2022-03-25 13:51:40|2378.8|2378.8|2378.8|2378.8|2378.8|2378.8|2378.8|2378.8|0
1648216310000|2022-03-25 13:51:50|2378.67|2378.67|2378.4|2378.4|2378.67|2378.67|2378.4|2378.4|0
1648216320000|2022-03-25 13:52:00|2378.29|2378.29|2378.47|2378.47|2378.47|2378.47|2378.29|2378.29|0
1648216330000|2022-03-25 13:52:10|2378.32|2378.32|2378.03|2378.03|2378.32|2378.32|2377.96|2377.96|0
1648216340000|2022-03-25 13:52:20|2378.11|2378.11|2377.96|2377.96|2378.11|2378.11|2377.96|2377.96|0
1648216370000|2022-03-25 13:52:50|2377.9|2377.9|2377.9|2377.9|2377.9|2377.9|2377.9|2377.9|0
1648216380000|2022-03-25 13:53:00|2377.64|2377.64|2377.64|2377.64|2377.64|2377.64|2377.64|2377.64|0
1648216400000|2022-03-25 13:53:20|2377.71|2377.71|2377.78|2377.78|2377.78|2377.78|2377.71|2377.71|0
1648216410000|2022-03-25 13:53:30|2377.71|2377.71|2377.63|2377.63|2377.71|2377.71|2377.57|2377.57|0
1648216420000|2022-03-25 13:53:40|2377.47|2377.47|2377.47|2377.47|2377.47|2377.47|2377.47|2377.47|0
1648216430000|2022-03-25 13:53:50|2377.31|2377.31|2377.31|2377.31|2377.31|2377.31|2377.31|2377.31|0
1648216440000|2022-03-25 13:54:00|2377.44|2377.44|2377.44|2377.44|2377.44|2377.44|2377.44|2377.44|0
1648216460000|2022-03-25 13:54:20|2377.5|2377.5|2377.44|2377.44|2377.5|2377.5|2377.44|2377.44|0
1648216480000|2022-03-25 13:54:40|2377.12|2377.12|2377.04|2377.04|2377.12|2377.12|2377.04|2377.04|0
1648216490000|2022-03-25 13:54:50|2376.88|2376.88|2376.88|2376.88|2376.88|2376.88|2376.88|2376.88|0
1648216500000|2022-03-25 13:55:00|2376.56|2376.56|2376.4|2376.4|2376.56|2376.56|2376.4|2376.4|0
1648216510000|2022-03-25 13:55:10|2376.46|2376.46|2376.94|2376.94|2376.94|2376.94|2376.46|2376.46|0
1648216530000|2022-03-25 13:55:30|2376.87|2376.87|2376.53|2376.53|2376.87|2376.87|2376.53|2376.53|0
1648216540000|2022-03-25 13:55:40|2376.39|2376.39|2376.39|2376.39|2376.39|2376.39|2376.39|2376.39|0
1648216550000|2022-03-25 13:55:50|2376.43|2376.43|2376.43|2376.43|2376.43|2376.43|2376.43|2376.43|0
1648216570000|2022-03-25 13:56:10|2376.28|2376.28|2376.28|2376.28|2376.28|2376.28|2376.28|2376.28|0
1648216600000|2022-03-25 13:56:40|2376.36|2376.36|2376.36|2376.36|2376.36|2376.36|2376.36|2376.36|0
1648216610000|2022-03-25 13:56:50|2376.2|2376.2|2376.16|2376.16|2376.2|2376.2|2376.16|2376.16|0
1648216620000|2022-03-25 13:57:00|2376.03|2376.03|2375.91|2375.91|2376.03|2376.03|2375.91|2375.91|0
1648216630000|2022-03-25 13:57:10|2376.23|2376.23|2376.8|2376.8|2376.8|2376.8|2376.23|2376.23|0
1648216640000|2022-03-25 13:57:20|2376.95|2376.95|2376.95|2376.95|2376.95|2376.95|2376.95|2376.95|0
1648216660000|2022-03-25 13:57:40|2377.11|2377.11|2377.48|2377.48|2377.48|2377.48|2377.11|2377.11|0
1648216680000|2022-03-25 13:58:00|2377.33|2377.33|2377.14|2377.14|2377.33|2377.33|2377.14|2377.14|0
1648216690000|2022-03-25 13:58:10|2377.08|2377.08|2377.01|2377.01|2377.08|2377.08|2377.01|2377.01|0
1648216700000|2022-03-25 13:58:20|2377.11|2377.11|2377.17|2377.17|2377.23|2377.23|2377.11|2377.11|0
1648216710000|2022-03-25 13:58:30|2377.4|2377.4|2378.2|2378.2|2378.2|2378.2|2377.4|2377.4|0
1648216720000|2022-03-25 13:58:40|2378.35|2378.35|2378.35|2378.35|2378.35|2378.35|2378.35|2378.35|0
1648216730000|2022-03-25 13:58:50|2378.27|2378.27|2378.13|2378.13|2378.27|2378.27|2378.13|2378.13|0
1648216750000|2022-03-25 13:59:10|2378.29|2378.29|2378.29|2378.29|2378.29|2378.29|2378.29|2378.29|0
1648216770000|2022-03-25 13:59:30|2378.17|2378.17|2378.11|2378.11|2378.17|2378.17|2378.11|2378.11|0
1648216780000|2022-03-25 13:59:40|2378.16|2378.16|2378.16|2378.16|2378.16|2378.16|2378.16|2378.16|0
1648216800000|2022-03-25 14:00:00|2378.08|2378.08|2378.04|2378.04|2378.15|2378.15|2378.04|2378.04|0
1648216820000|2022-03-25 14:00:20|2378.11|2378.11|2377.95|2377.95|2378.11|2378.11|2377.95|2377.95|0
1648216830000|2022-03-25 14:00:30|2377.92|2377.92|2377.51|2377.51|2377.92|2377.92|2377.51|2377.51|0
1648216840000|2022-03-25 14:00:40|2377.45|2377.45|2377.24|2377.24|2377.45|2377.45|2377.24|2377.24|0
1648216860000|2022-03-25 14:01:00|2377.06|2377.06|2377.06|2377.06|2377.06|2377.06|2377.06|2377.06|0
1648216870000|2022-03-25 14:01:10|2376.91|2376.91|2377.06|2377.06|2377.06|2377.06|2376.91|2376.91|0
1648216890000|2022-03-25 14:01:30|2376.9|2376.9|2376.65|2376.65|2376.9|2376.9|2376.65|2376.65|0
1648216910000|2022-03-25 14:01:50|2376.82|2376.82|2376.8|2376.8|2376.82|2376.82|2376.68|2376.68|0
1648216920000|2022-03-25 14:02:00|2376.32|2376.32|2376.32|2376.32|2376.32|2376.32|2376.32|2376.32|0
1648216930000|2022-03-25 14:02:10|2376.13|2376.13|2376.1|2376.1|2376.13|2376.13|2375.97|2375.97|0
1648216940000|2022-03-25 14:02:20|2376.17|2376.17|2376.45|2376.45|2376.57|2376.57|2376.17|2376.17|0
1648216950000|2022-03-25 14:02:30|2376.39|2376.39|2376.27|2376.27|2376.39|2376.39|2376.27|2376.27|0
1648216960000|2022-03-25 14:02:40|2376.19|2376.19|2375.87|2375.87|2376.19|2376.19|2375.72|2375.72|0
1648216970000|2022-03-25 14:02:50|2376.19|2376.19|2376.63|2376.63|2376.63|2376.63|2376.19|2376.19|0
1648216980000|2022-03-25 14:03:00|2376.86|2376.86|2376.71|2376.71|2376.86|2376.86|2376.71|2376.71|0
1648217010000|2022-03-25 14:03:30|2376.78|2376.78|2377.04|2377.04|2377.04|2377.04|2376.71|2376.71|0
1648217040000|2022-03-25 14:04:00|2376.96|2376.96|2376.96|2376.96|2376.96|2376.96|2376.96|2376.96|0
1648217050000|2022-03-25 14:04:10|2376.84|2376.84|2376.91|2376.91|2376.91|2376.91|2376.84|2376.84|0
1648217060000|2022-03-25 14:04:20|2376.84|2376.84|2376.77|2376.77|2376.84|2376.84|2376.77|2376.77|0
1648217070000|2022-03-25 14:04:30|2376.84|2376.84|2376.72|2376.72|2376.84|2376.84|2376.72|2376.72|0
1648217080000|2022-03-25 14:04:40|2376.66|2376.66|2376.54|2376.54|2376.66|2376.66|2376.54|2376.54|0
1648217090000|2022-03-25 14:04:50|2376.75|2376.75|2376.75|2376.75|2376.94|2376.94|2376.75|2376.75|0
1648217110000|2022-03-25 14:05:10|2376.68|2376.68|2376.68|2376.68|2376.68|2376.68|2376.68|2376.68|0
1648217120000|2022-03-25 14:05:20|2376.86|2376.86|2376.86|2376.86|2376.86|2376.86|2376.86|2376.86|0
1648217140000|2022-03-25 14:05:40|2376.74|2376.74|2376.74|2376.74|2376.74|2376.74|2376.74|2376.74|0
1648217150000|2022-03-25 14:05:50|2376.87|2376.87|2376.87|2376.87|2376.87|2376.87|2376.87|2376.87|0
1648217170000|2022-03-25 14:06:10|2376.8|2376.8|2376.73|2376.73|2376.8|2376.8|2376.73|2376.73|0
1648217180000|2022-03-25 14:06:20|2376.85|2376.85|2376.85|2376.85|2376.85|2376.85|2376.85|2376.85|0
1648217190000|2022-03-25 14:06:30|2376.38|2376.38|2376.38|2376.38|2376.38|2376.38|2376.38|2376.38|0
1648217200000|2022-03-25 14:06:40|2376.26|2376.26|2376.26|2376.26|2376.26|2376.26|2376.26|2376.26|0
1648217260000|2022-03-25 14:07:40|2376.42|2376.42|2376.42|2376.42|2376.42|2376.42|2376.42|2376.42|0
1648217270000|2022-03-25 14:07:50|2376.65|2376.65|2376.81|2376.81|2376.81|2376.81|2376.65|2376.65|0
1648217290000|2022-03-25 14:08:10|2376.89|2376.89|2377.03|2377.03|2377.03|2377.03|2376.89|2376.89|0
1648217300000|2022-03-25 14:08:20|2376.91|2376.91|2376.7|2376.7|2376.91|2376.91|2376.7|2376.7|0
1648217320000|2022-03-25 14:08:40|2376.23|2376.23|2376.23|2376.23|2376.23|2376.23|2376.23|2376.23|0
1648217330000|2022-03-25 14:08:50|2376.35|2376.35|2376.67|2376.67|2376.67|2376.67|2376.35|2376.35|0
1648217340000|2022-03-25 14:09:00|2377.03|2377.03|2377.35|2377.35|2377.35|2377.35|2377.03|2377.03|0
1648217350000|2022-03-25 14:09:10|2377.23|2377.23|2377.3|2377.3|2377.3|2377.3|2377.07|2377.07|0
1648217360000|2022-03-25 14:09:20|2377.46|2377.46|2377.62|2377.62|2377.62|2377.62|2377.46|2377.46|0
1648217370000|2022-03-25 14:09:30|2377.38|2377.38|2377.43|2377.43|2377.5|2377.5|2377.38|2377.38|0
1648217380000|2022-03-25 14:09:40|2377.27|2377.27|2377.19|2377.19|2377.27|2377.27|2377.19|2377.19|0
1648217410000|2022-03-25 14:10:10|2377.35|2377.35|2377.35|2377.35|2377.35|2377.35|2377.35|2377.35|0
1648217440000|2022-03-25 14:10:40|2377.42|2377.42|2377.41|2377.41|2377.42|2377.42|2377.35|2377.35|0
1648217450000|2022-03-25 14:10:50|2377.45|2377.45|2377.58|2377.58|2377.58|2377.58|2377.45|2377.45|0
1648217460000|2022-03-25 14:11:00|2377.66|2377.66|2377.19|2377.19|2377.66|2377.66|2377.19|2377.19|0
1648217490000|2022-03-25 14:11:30|2377.25|2377.25|2377.19|2377.19|2377.25|2377.25|2377.19|2377.19|0
1648217500000|2022-03-25 14:11:40|2377.06|2377.06|2377.18|2377.18|2377.18|2377.18|2377.06|2377.06|0
1648217510000|2022-03-25 14:11:50|2377.56|2377.56|2377.63|2377.63|2377.63|2377.63|2377.56|2377.56|0
1648217520000|2022-03-25 14:12:00|2377.56|2377.56|2378.01|2378.01|2378.01|2378.01|2377.56|2377.56|0
1648217580000|2022-03-25 14:13:00|2378.33|2378.33|2378.33|2378.33|2378.33|2378.33|2378.33|2378.33|0
1648217590000|2022-03-25 14:13:10|2378.17|2378.17|2377.96|2377.96|2378.17|2378.17|2377.7|2377.7|0
1648217600000|2022-03-25 14:13:20|2377.64|2377.64|2378.14|2378.14|2378.14|2378.14|2377.64|2377.64|0
1648217610000|2022-03-25 14:13:30|2378.22|2378.22|2378.22|2378.22|2378.22|2378.22|2378.22|2378.22|0
1648217620000|2022-03-25 14:13:40|2378.54|2378.54|2378.7|2378.7|2378.7|2378.7|2378.54|2378.54|0
1648217630000|2022-03-25 14:13:50|2378.57|2378.57|2378.57|2378.57|2378.57|2378.57|2378.57|2378.57|0
1648217640000|2022-03-25 14:14:00|2378.69|2378.69|2378.54|2378.54|2378.76|2378.76|2378.54|2378.54|0
1648217650000|2022-03-25 14:14:10|2378.66|2378.66|2378.54|2378.54|2378.66|2378.66|2378.54|2378.54|0
1648217660000|2022-03-25 14:14:20|2378.6|2378.6|2378.37|2378.37|2378.6|2378.6|2378.37|2378.37|0
1648217680000|2022-03-25 14:14:40|2378.33|2378.33|2378.25|2378.25|2378.33|2378.33|2378.25|2378.25|0
1648217690000|2022-03-25 14:14:50|2378.33|2378.33|2378.45|2378.45|2378.45|2378.45|2378.33|2378.33|0
1648217700000|2022-03-25 14:15:00|2378.69|2378.69|2378.81|2378.81|2378.81|2378.81|2378.69|2378.69|0
1648217710000|2022-03-25 14:15:10|2378.88|2378.88|2378.77|2378.77|2378.88|2378.88|2378.77|2378.77|0
1648217720000|2022-03-25 14:15:20|2378.71|2378.71|2378.71|2378.71|2378.71|2378.71|2378.71|2378.71|0
1648217730000|2022-03-25 14:15:30|2378.83|2378.83|2378.83|2378.83|2378.83|2378.83|2378.83|2378.83|0
1648217760000|2022-03-25 14:16:00|2378.89|2378.89|2378.7|2378.7|2378.89|2378.89|2378.63|2378.63|0
1648217780000|2022-03-25 14:16:20|2378.54|2378.54|2378.4|2378.4|2378.54|2378.54|2378.4|2378.4|0
1648217810000|2022-03-25 14:16:50|2378.29|2378.29|2378.17|2378.17|2378.29|2378.29|2378.17|2378.17|0
1648217820000|2022-03-25 14:17:00|2378.11|2378.11|2378.04|2378.04|2378.11|2378.11|2377.97|2377.97|0
1648217830000|2022-03-25 14:17:10|2377.91|2377.91|2378.16|2378.16|2378.16|2378.16|2377.91|2377.91|0
1648217850000|2022-03-25 14:17:30|2378.09|2378.09|2378.17|2378.17|2378.17|2378.17|2378.05|2378.05|0
1648217860000|2022-03-25 14:17:40|2378.29|2378.29|2378.29|2378.29|2378.29|2378.29|2378.29|2378.29|0
1648217870000|2022-03-25 14:17:50|2378.17|2378.17|2378.09|2378.09|2378.17|2378.17|2378.09|2378.09|0
1648217880000|2022-03-25 14:18:00|2377.97|2377.97|2377.77|2377.77|2377.97|2377.97|2377.66|2377.66|0
1648217890000|2022-03-25 14:18:10|2377.73|2377.73|2377.73|2377.73|2377.73|2377.73|2377.73|2377.73|0
1648217900000|2022-03-25 14:18:20|2378.36|2378.36|2378.36|2378.36|2378.36|2378.36|2378.36|2378.36|0
1648217910000|2022-03-25 14:18:30|2378.48|2378.48|2378.44|2378.44|2378.48|2378.48|2378.44|2378.44|0
1648217950000|2022-03-25 14:19:10|2378.6|2378.6|2379.06|2379.06|2379.06|2379.06|2378.6|2378.6|0
1648217960000|2022-03-25 14:19:20|2378.98|2378.98|2379.06|2379.06|2379.06|2379.06|2378.98|2378.98|0
1648217980000|2022-03-25 14:19:40|2378.92|2378.92|2378.77|2378.77|2378.92|2378.92|2378.77|2378.77|0
1648217990000|2022-03-25 14:19:50|2378.63|2378.63|2378.63|2378.63|2378.7|2378.7|2378.63|2378.63|0
1648218000000|2022-03-25 14:20:00|2378.86|2378.86|2378.98|2378.98|2378.98|2378.98|2378.86|2378.86|0
1648218010000|2022-03-25 14:20:10|2379.03|2379.03|2378.66|2378.66|2379.03|2379.03|2378.59|2378.59|0
1648218020000|2022-03-25 14:20:20|2378.52|2378.52|2378.59|2378.59|2378.59|2378.59|2378.45|2378.45|0
1648218030000|2022-03-25 14:20:30|2378.43|2378.43|2378.43|2378.43|2378.43|2378.43|2378.43|2378.43|0
1648218050000|2022-03-25 14:20:50|2378.64|2378.64|2378.71|2378.71|2378.71|2378.71|2378.64|2378.64|0
1648218060000|2022-03-25 14:21:00|2378.78|2378.78|2378.86|2378.86|2378.86|2378.86|2378.78|2378.78|0
1648218070000|2022-03-25 14:21:10|2378.79|2378.79|2379.18|2379.18|2379.18|2379.18|2378.79|2378.79|0
1648218080000|2022-03-25 14:21:20|2379.24|2379.24|2379.28|2379.28|2379.28|2379.28|2379.24|2379.24|0
1648218090000|2022-03-25 14:21:30|2379.35|2379.35|2379.49|2379.49|2379.49|2379.49|2379.35|2379.35|0
1648218110000|2022-03-25 14:21:50|2379.42|2379.42|2379.42|2379.42|2379.42|2379.42|2379.42|2379.42|0
1648218120000|2022-03-25 14:22:00|2379.48|2379.48|2379.48|2379.48|2379.48|2379.48|2379.48|2379.48|0
1648218130000|2022-03-25 14:22:10|2379.36|2379.36|2379.36|2379.36|2379.36|2379.36|2379.36|2379.36|0
1648218140000|2022-03-25 14:22:20|2379.32|2379.32|2379.32|2379.32|2379.32|2379.32|2379.32|2379.32|0
1648218180000|2022-03-25 14:23:00|2379.36|2379.36|2379.81|2379.81|2379.81|2379.81|2379.36|2379.36|0
1648218190000|2022-03-25 14:23:10|2379.67|2379.67|2379.75|2379.75|2379.75|2379.75|2379.67|2379.67|0
1648218210000|2022-03-25 14:23:30|2379.9|2379.9|2379.98|2379.98|2379.98|2379.98|2379.9|2379.9|0
1648218220000|2022-03-25 14:23:40|2379.9|2379.9|2380.03|2380.03|2380.03|2380.03|2379.9|2379.9|0
1648218230000|2022-03-25 14:23:50|2380.1|2380.1|2380.1|2380.1|2380.1|2380.1|2380.1|2380.1|0
1648218240000|2022-03-25 14:24:00|2380.28|2380.28|2381.12|2381.12|2381.12|2381.12|2380.28|2380.28|0
1648218250000|2022-03-25 14:24:10|2381.18|2381.18|2381.73|2381.73|2381.73|2381.73|2381.18|2381.18|0
1648218260000|2022-03-25 14:24:20|2381.64|2381.64|2381.78|2381.78|2381.78|2381.78|2381.64|2381.64|0
1648218270000|2022-03-25 14:24:30|2382.16|2382.16|2382.16|2382.16|2382.16|2382.16|2382.16|2382.16|0
1648218280000|2022-03-25 14:24:40|2382.2|2382.2|2382.68|2382.68|2382.68|2382.68|2382.2|2382.2|0
1648218300000|2022-03-25 14:25:00|2382.55|2382.55|2382.55|2382.55|2382.55|2382.55|2382.55|2382.55|0
1648218310000|2022-03-25 14:25:10|2382.23|2382.23|2381.89|2381.89|2382.23|2382.23|2381.89|2381.89|0
1648218320000|2022-03-25 14:25:20|2381.82|2381.82|2381.82|2381.82|2381.82|2381.82|2381.82|2381.82|0
1648218350000|2022-03-25 14:25:50|2381.59|2381.59|2381.52|2381.52|2381.59|2381.59|2381.52|2381.52|0
1648218360000|2022-03-25 14:26:00|2381.44|2381.44|2381.21|2381.21|2381.44|2381.44|2381.21|2381.21|0
1648218370000|2022-03-25 14:26:10|2381.34|2381.34|2381.34|2381.34|2381.34|2381.34|2381.34|2381.34|0
1648218380000|2022-03-25 14:26:20|2381.28|2381.28|2381.28|2381.28|2381.28|2381.28|2381.28|2381.28|0
1648218390000|2022-03-25 14:26:30|2381.4|2381.4|2381.4|2381.4|2381.4|2381.4|2381.4|2381.4|0
1648218410000|2022-03-25 14:26:50|2381.55|2381.55|2382.1|2382.1|2382.1|2382.1|2381.55|2381.55|0
1648218420000|2022-03-25 14:27:00|2382.25|2382.25|2382.25|2382.25|2382.25|2382.25|2382.25|2382.25|0
1648218430000|2022-03-25 14:27:10|2382.17|2382.17|2382.17|2382.17|2382.17|2382.17|2382.17|2382.17|0
1648218460000|2022-03-25 14:27:40|2382.1|2382.1|2382.1|2382.1|2382.1|2382.1|2382.1|2382.1|0
1648218470000|2022-03-25 14:27:50|2381.53|2381.53|2381.14|2381.14|2381.53|2381.53|2381.14|2381.14|0
1648218480000|2022-03-25 14:28:00|2381.07|2381.07|2380.94|2380.94|2381.07|2381.07|2380.94|2380.94|0
1648218490000|2022-03-25 14:28:10|2380.87|2380.87|2380.79|2380.79|2380.87|2380.87|2380.79|2380.79|0
1648218510000|2022-03-25 14:28:30|2380.75|2380.75|2380.79|2380.79|2380.79|2380.79|2380.75|2380.75|0
1648218520000|2022-03-25 14:28:40|2380.86|2380.86|2380.86|2380.86|2380.86|2380.86|2380.86|2380.86|0
1648218530000|2022-03-25 14:28:50|2380.75|2380.75|2380.75|2380.75|2380.75|2380.75|2380.75|2380.75|0
1648218540000|2022-03-25 14:29:00|2380.59|2380.59|2380.59|2380.59|2380.59|2380.59|2380.59|2380.59|0
1648218550000|2022-03-25 14:29:10|2380.7|2380.7|2380.7|2380.7|2380.7|2380.7|2380.7|2380.7|0
1648218580000|2022-03-25 14:29:40|2380.54|2380.54|2380.54|2380.54|2380.54|2380.54|2380.54|2380.54|0
1648218600000|2022-03-25 14:30:00|2380.48|2380.48|2380.45|2380.45|2380.48|2380.48|2380.45|2380.45|0
1648218610000|2022-03-25 14:30:10|2380.29|2380.29|2380.21|2380.21|2380.29|2380.29|2380.21|2380.21|0
1648218620000|2022-03-25 14:30:20|2380.29|2380.29|2380.29|2380.29|2380.29|2380.29|2380.29|2380.29|0
1648218650000|2022-03-25 14:30:50|2380.13|2380.13|2379.97|2379.97|2380.13|2380.13|2379.97|2379.97|0
1648218660000|2022-03-25 14:31:00|2380.05|2380.05|2379.74|2379.74|2380.21|2380.21|2379.74|2379.74|0
1648218670000|2022-03-25 14:31:10|2379.63|2379.63|2379.63|2379.63|2379.63|2379.63|2379.63|2379.63|0
1648218710000|2022-03-25 14:31:50|2379.75|2379.75|2379.75|2379.75|2379.75|2379.75|2379.75|2379.75|0
1648218720000|2022-03-25 14:32:00|2379.54|2379.54|2379.54|2379.54|2379.54|2379.54|2379.54|2379.54|0
1648218730000|2022-03-25 14:32:10|2379.41|2379.41|2379.41|2379.41|2379.41|2379.41|2379.41|2379.41|0
1648218760000|2022-03-25 14:32:40|2379.27|2379.27|2379.27|2379.27|2379.27|2379.27|2379.27|2379.27|0
1648218780000|2022-03-25 14:33:00|2379.63|2379.63|2380.25|2380.25|2380.25|2380.25|2379.5|2379.5|0
1648218790000|2022-03-25 14:33:10|2380.21|2380.21|2380.21|2380.21|2380.21|2380.21|2380.21|2380.21|0
1648218810000|2022-03-25 14:33:30|2380.25|2380.25|2380.28|2380.28|2380.28|2380.28|2380.25|2380.25|0
1648218820000|2022-03-25 14:33:40|2380.36|2380.36|2380.36|2380.36|2380.36|2380.36|2380.36|2380.36|0
1648218830000|2022-03-25 14:33:50|2380.47|2380.47|2380.47|2380.47|2380.59|2380.59|2380.47|2380.47|0
1648218840000|2022-03-25 14:34:00|2380.53|2380.53|2380.48|2380.48|2380.53|2380.53|2380.42|2380.42|0
1648218860000|2022-03-25 14:34:20|2380.4|2380.4|2380.54|2380.54|2380.54|2380.54|2380.4|2380.4|0
1648218870000|2022-03-25 14:34:30|2380.66|2380.66|2380.66|2380.66|2380.66|2380.66|2380.66|2380.66|0
1648218880000|2022-03-25 14:34:40|2380.79|2380.79|2380.79|2380.79|2380.79|2380.79|2380.79|2380.79|0
1648218890000|2022-03-25 14:34:50|2381.1|2381.1|2381.7|2381.7|2381.7|2381.7|2381.1|2381.1|0
1648218900000|2022-03-25 14:35:00|2381.74|2381.74|2382.26|2382.26|2382.26|2382.26|2381.74|2381.74|0
1648218910000|2022-03-25 14:35:10|2382.49|2382.49|2382.49|2382.49|2382.49|2382.49|2382.49|2382.49|0
1648218920000|2022-03-25 14:35:20|2382.55|2382.55|2382.62|2382.62|2382.71|2382.71|2382.55|2382.55|0
1648218930000|2022-03-25 14:35:30|2382.69|2382.69|2382.62|2382.62|2382.83|2382.83|2382.62|2382.62|0
1648218940000|2022-03-25 14:35:40|2382.75|2382.75|2382.58|2382.58|2382.81|2382.81|2382.58|2382.58|0
1648218950000|2022-03-25 14:35:50|2382.51|2382.51|2382.56|2382.56|2382.62|2382.62|2382.51|2382.51|0
1648218970000|2022-03-25 14:36:10|2382.69|2382.69|2382.69|2382.69|2382.69|2382.69|2382.69|2382.69|0
1648218980000|2022-03-25 14:36:20|2382.76|2382.76|2382.91|2382.91|2382.91|2382.91|2382.76|2382.76|0
1648218990000|2022-03-25 14:36:30|2383.22|2383.22|2383.22|2383.22|2383.22|2383.22|2383.22|2383.22|0
1648219010000|2022-03-25 14:36:50|2383.45|2383.45|2383.7|2383.7|2383.7|2383.7|2383.45|2383.45|0
1648219020000|2022-03-25 14:37:00|2383.77|2383.77|2383.89|2383.89|2383.95|2383.95|2383.77|2383.77|0
1648219030000|2022-03-25 14:37:10|2383.57|2383.57|2383.46|2383.46|2383.57|2383.57|2383.46|2383.46|0
1648219050000|2022-03-25 14:37:30|2383.3|2383.3|2383.3|2383.3|2383.3|2383.3|2383.3|2383.3|0
1648219070000|2022-03-25 14:37:50|2383.14|2383.14|2383.1|2383.1|2383.14|2383.14|2383.1|2383.1|0
1648219080000|2022-03-25 14:38:00|2383.02|2383.02|2383.02|2383.02|2383.02|2383.02|2383.02|2383.02|0
1648219100000|2022-03-25 14:38:20|2382.86|2382.86|2382.82|2382.82|2382.98|2382.98|2382.82|2382.82|0
1648219110000|2022-03-25 14:38:30|2382.94|2382.94|2382.94|2382.94|2382.94|2382.94|2382.94|2382.94|0
1648219120000|2022-03-25 14:38:40|2382.78|2382.78|2382.78|2382.78|2382.78|2382.78|2382.78|2382.78|0
1648219130000|2022-03-25 14:38:50|2382.85|2382.85|2383.11|2383.11|2383.11|2383.11|2382.85|2382.85|0
1648219140000|2022-03-25 14:39:00|2383.27|2383.27|2383.66|2383.66|2383.66|2383.66|2383.27|2383.27|0
1648219150000|2022-03-25 14:39:10|2384.04|2384.04|2384.1|2384.1|2384.1|2384.1|2384.04|2384.04|0
1648219160000|2022-03-25 14:39:20|2384.17|2384.17|2384.17|2384.17|2384.17|2384.17|2384.17|2384.17|0
1648219170000|2022-03-25 14:39:30|2384.43|2384.43|2384.43|2384.43|2384.43|2384.43|2384.43|2384.43|0
1648219190000|2022-03-25 14:39:50|2384.36|2384.36|2384.36|2384.36|2384.36|2384.36|2384.36|2384.36|0
1648219200000|2022-03-25 14:40:00|2384.3|2384.3|2384.08|2384.08|2384.3|2384.3|2384.08|2384.08|0
1648219250000|2022-03-25 14:40:50|2384.16|2384.16|2384.35|2384.35|2384.35|2384.35|2384.16|2384.16|0
1648219260000|2022-03-25 14:41:00|2384.19|2384.19|2384.52|2384.52|2384.52|2384.52|2384.19|2384.19|0
1648219270000|2022-03-25 14:41:10|2384.68|2384.68|2384.71|2384.71|2384.71|2384.71|2384.68|2384.68|0
1648219280000|2022-03-25 14:41:20|2384.83|2384.83|2384.83|2384.83|2384.83|2384.83|2384.83|2384.83|0
1648219290000|2022-03-25 14:41:30|2384.98|2384.98|2384.98|2384.98|2384.98|2384.98|2384.98|2384.98|0
1648219300000|2022-03-25 14:41:40|2385.11|2385.11|2385.11|2385.11|2385.11|2385.11|2385.11|2385.11|0
1648219310000|2022-03-25 14:41:50|2385.19|2385.19|2385.19|2385.19|2385.19|2385.19|2385.19|2385.19|0
1648219320000|2022-03-25 14:42:00|2385.23|2385.23|2385.33|2385.33|2385.33|2385.33|2385.1|2385.1|0
1648219330000|2022-03-25 14:42:10|2385.27|2385.27|2385.21|2385.21|2385.27|2385.27|2385.21|2385.21|0
1648219340000|2022-03-25 14:42:20|2385.27|2385.27|2385.27|2385.27|2385.27|2385.27|2385.27|2385.27|0
1648219350000|2022-03-25 14:42:30|2385.31|2385.31|2385.36|2385.36|2385.36|2385.36|2385.2|2385.2|0
1648219380000|2022-03-25 14:43:00|2385.51|2385.51|2385.3|2385.3|2385.51|2385.51|2385.23|2385.23|0
1648219390000|2022-03-25 14:43:10|2385.43|2385.43|2385.27|2385.27|2385.43|2385.43|2385.27|2385.27|0
1648219400000|2022-03-25 14:43:20|2385.2|2385.2|2385.2|2385.2|2385.2|2385.2|2385.2|2385.2|0
1648219430000|2022-03-25 14:43:50|2385.31|2385.31|2385.2|2385.2|2385.31|2385.31|2385.2|2385.2|0
1648219440000|2022-03-25 14:44:00|2385.32|2385.32|2385.39|2385.39|2385.39|2385.39|2385.32|2385.32|0
1648219450000|2022-03-25 14:44:10|2385.46|2385.46|2385.46|2385.46|2385.46|2385.46|2385.46|2385.46|0
1648219460000|2022-03-25 14:44:20|2385.53|2385.53|2385.53|2385.53|2385.53|2385.53|2385.53|2385.53|0
1648219470000|2022-03-25 14:44:30|2385.49|2385.49|2385.49|2385.49|2385.49|2385.49|2385.49|2385.49|0
1648219500000|2022-03-25 14:45:00|2385.43|2385.43|2385.17|2385.17|2385.43|2385.43|2385.17|2385.17|0
1648219510000|2022-03-25 14:45:10|2384.93|2384.93|2384.93|2384.93|2384.93|2384.93|2384.93|2384.93|0
1648219530000|2022-03-25 14:45:30|2384.78|2384.78|2384.65|2384.65|2384.78|2384.78|2384.65|2384.65|0
1648219560000|2022-03-25 14:46:00|2384.54|2384.54|2384.54|2384.54|2384.54|2384.54|2384.54|2384.54|0
1648219570000|2022-03-25 14:46:10|2384.75|2384.75|2384.52|2384.52|2384.75|2384.75|2384.52|2384.52|0
1648219580000|2022-03-25 14:46:20|2384.66|2384.66|2384.59|2384.59|2384.66|2384.66|2384.59|2384.59|0
1648219590000|2022-03-25 14:46:30|2384.67|2384.67|2384.71|2384.71|2384.71|2384.71|2384.67|2384.67|0
1648219600000|2022-03-25 14:46:40|2384.59|2384.59|2384.59|2384.59|2384.59|2384.59|2384.59|2384.59|0
1648219610000|2022-03-25 14:46:50|2384.45|2384.45|2384.45|2384.45|2384.45|2384.45|2384.45|2384.45|0
1648219620000|2022-03-25 14:47:00|2384.21|2384.21|2384.45|2384.45|2384.45|2384.45|2384.21|2384.21|0
1648219650000|2022-03-25 14:47:30|2384.41|2384.41|2384.72|2384.72|2384.72|2384.72|2384.41|2384.41|0
1648219660000|2022-03-25 14:47:40|2384.75|2384.75|2384.75|2384.75|2384.75|2384.75|2384.75|2384.75|0
1648219680000|2022-03-25 14:48:00|2384.83|2384.83|2385.13|2385.13|2385.13|2385.13|2384.83|2384.83|0
1648219690000|2022-03-25 14:48:10|2385.01|2385.01|2385.79|2385.79|2385.83|2385.83|2385.01|2385.01|0
1648219700000|2022-03-25 14:48:20|2385.75|2385.75|2385.85|2385.85|2385.85|2385.85|2385.75|2385.75|0
1648219720000|2022-03-25 14:48:40|2385.88|2385.88|2385.92|2385.92|2386.04|2386.04|2385.88|2385.88|0
1648219730000|2022-03-25 14:48:50|2385.86|2385.86|2385.94|2385.94|2385.94|2385.94|2385.86|2385.86|0
1648219750000|2022-03-25 14:49:10|2385.98|2385.98|2385.98|2385.98|2385.98|2385.98|2385.98|2385.98|0
1648219760000|2022-03-25 14:49:20|2385.99|2385.99|2385.84|2385.84|2385.99|2385.99|2385.84|2385.84|0
1648219780000|2022-03-25 14:49:40|2385.89|2385.89|2385.89|2385.89|2385.89|2385.89|2385.89|2385.89|0
1648219790000|2022-03-25 14:49:50|2385.63|2385.63|2385.63|2385.63|2385.63|2385.63|2385.63|2385.63|0
1648219800000|2022-03-25 14:50:00|2385.49|2385.49|2385.49|2385.49|2385.49|2385.49|2385.49|2385.49|0
1648219810000|2022-03-25 14:50:10|2385.6|2385.6|2386|2386|2386.05|2386.05|2385.6|2385.6|0
1648219820000|2022-03-25 14:50:20|2385.88|2385.88|2385.88|2385.88|2385.88|2385.88|2385.88|2385.88|0
1648219830000|2022-03-25 14:50:30|2386|2386|2386|2386|2386|2386|2386|2386|0
1648219840000|2022-03-25 14:50:40|2385.96|2385.96|2386.15|2386.15|2386.15|2386.15|2385.96|2385.96|0
1648219850000|2022-03-25 14:50:50|2386.18|2386.18|2386.18|2386.18|2386.18|2386.18|2386.18|2386.18|0
1648219860000|2022-03-25 14:51:00|2386.23|2386.23|2386.07|2386.07|2386.23|2386.23|2386.07|2386.07|0
1648219870000|2022-03-25 14:51:10|2385.6|2385.6|2385.34|2385.34|2385.6|2385.6|2385.34|2385.34|0
1648219880000|2022-03-25 14:51:20|2385.18|2385.18|2385.18|2385.18|2385.18|2385.18|2385.18|2385.18|0
1648219890000|2022-03-25 14:51:30|2385.02|2385.02|2385.02|2385.02|2385.02|2385.02|2385.02|2385.02|0
1648219900000|2022-03-25 14:51:40|2384.97|2384.97|2384.97|2384.97|2384.97|2384.97|2384.97|2384.97|0
1648219960000|2022-03-25 14:52:40|2385.09|2385.09|2385.33|2385.33|2385.33|2385.33|2385.09|2385.09|0
1648219980000|2022-03-25 14:53:00|2385.48|2385.48|2385.64|2385.64|2385.64|2385.64|2385.48|2385.48|0
1648219990000|2022-03-25 14:53:10|2385.52|2385.52|2385.52|2385.52|2385.52|2385.52|2385.52|2385.52|0
1648220000000|2022-03-25 14:53:20|2385.39|2385.39|2385.39|2385.39|2385.39|2385.39|2385.39|2385.39|0
1648220010000|2022-03-25 14:53:30|2385.65|2385.65|2385.58|2385.58|2385.65|2385.65|2385.58|2385.58|0
1648220030000|2022-03-25 14:53:50|2385.5|2385.5|2385.27|2385.27|2385.5|2385.5|2385.27|2385.27|0
1648220040000|2022-03-25 14:54:00|2384.79|2384.79|2385|2385|2385.07|2385.07|2384.79|2384.79|0
1648220050000|2022-03-25 14:54:10|2384.92|2384.92|2384.67|2384.67|2384.92|2384.92|2384.67|2384.67|0
1648220060000|2022-03-25 14:54:20|2384.54|2384.54|2383.9|2383.9|2384.54|2384.54|2383.9|2383.9|0
1648220070000|2022-03-25 14:54:30|2383.82|2383.82|2383.82|2383.82|2383.82|2383.82|2383.82|2383.82|0
1648220080000|2022-03-25 14:54:40|2383.89|2383.89|2383.89|2383.89|2383.89|2383.89|2383.89|2383.89|0
1648220090000|2022-03-25 14:54:50|2383.66|2383.66|2383.54|2383.54|2383.66|2383.66|2383.54|2383.54|0
1648220100000|2022-03-25 14:55:00|2383.41|2383.41|2383.41|2383.41|2383.41|2383.41|2383.41|2383.41|0
1648220110000|2022-03-25 14:55:10|2383.61|2383.61|2383.61|2383.61|2383.61|2383.61|2383.61|2383.61|0
1648220120000|2022-03-25 14:55:20|2383.43|2383.43|2383.27|2383.27|2383.43|2383.43|2383.27|2383.27|0
1648220130000|2022-03-25 14:55:30|2383.2|2383.2|2383.39|2383.39|2383.39|2383.39|2383.08|2383.08|0
1648220150000|2022-03-25 14:55:50|2383.33|2383.33|2383.38|2383.38|2383.38|2383.38|2383.26|2383.26|0
1648220160000|2022-03-25 14:56:00|2383.26|2383.26|2382.39|2382.39|2383.26|2383.26|2382.39|2382.39|0
1648220170000|2022-03-25 14:56:10|2382.9|2382.9|2383.66|2383.66|2383.66|2383.66|2382.9|2382.9|0
1648220180000|2022-03-25 14:56:20|2383.58|2383.58|2383.43|2383.43|2383.58|2383.58|2383.43|2383.43|0
1648220190000|2022-03-25 14:56:30|2383.49|2383.49|2383.37|2383.37|2383.49|2383.49|2383.37|2383.37|0
1648220200000|2022-03-25 14:56:40|2383.24|2383.24|2382.98|2382.98|2383.24|2383.24|2382.98|2382.98|0
1648220210000|2022-03-25 14:56:50|2382.72|2382.72|2383.2|2383.2|2383.2|2383.2|2382.72|2382.72|0
1648220220000|2022-03-25 14:57:00|2383.28|2383.28|2383.3|2383.3|2383.35|2383.35|2383.23|2383.23|0
1648220230000|2022-03-25 14:57:10|2383.36|2383.36|2384.08|2384.08|2384.08|2384.08|2383.36|2383.36|0
1648220240000|2022-03-25 14:57:20|2384.24|2384.24|2384.04|2384.04|2384.24|2384.24|2384.04|2384.04|0
1648220250000|2022-03-25 14:57:30|2383.92|2383.92|2383.92|2383.92|2383.92|2383.92|2383.92|2383.92|0
1648220260000|2022-03-25 14:57:40|2383.98|2383.98|2383.98|2383.98|2383.98|2383.98|2383.98|2383.98|0
1648220270000|2022-03-25 14:57:50|2384.11|2384.11|2384.11|2384.11|2384.11|2384.11|2384.11|2384.11|0
1648220280000|2022-03-25 14:58:00|2384.34|2384.34|2384.51|2384.51|2384.51|2384.51|2384.34|2384.34|0
1648220290000|2022-03-25 14:58:10|2384.58|2384.58|2384.58|2384.58|2384.58|2384.58|2384.58|2384.58|0
1648220300000|2022-03-25 14:58:20|2384.35|2384.35|2384.53|2384.53|2384.53|2384.53|2384.35|2384.35|0
1648220310000|2022-03-25 14:58:30|2384.46|2384.46|2384.19|2384.19|2384.46|2384.46|2384.19|2384.19|0
1648220320000|2022-03-25 14:58:40|2384.15|2384.15|2384.15|2384.15|2384.15|2384.15|2384.15|2384.15|0
1648220340000|2022-03-25 14:59:00|2384.5|2384.5|2384.44|2384.44|2384.5|2384.5|2384.44|2384.44|0
1648220350000|2022-03-25 14:59:10|2384.21|2384.21|2384.33|2384.33|2384.33|2384.33|2384.21|2384.21|0
1648220360000|2022-03-25 14:59:20|2384.25|2384.25|2383.86|2383.86|2384.25|2384.25|2383.86|2383.86|0
1648220370000|2022-03-25 14:59:30|2383.79|2383.79|2383.79|2383.79|2383.79|2383.79|2383.79|2383.79|0
1648220390000|2022-03-25 14:59:50|2383.85|2383.85|2383.85|2383.85|2383.85|2383.85|2383.85|2383.85|0
1648220400000|2022-03-25 15:00:00|2383.92|2383.92|2384.54|2384.54|2384.54|2384.54|2383.92|2383.92|0
1648220410000|2022-03-25 15:00:10|2384.47|2384.47|2384.35|2384.35|2384.47|2384.47|2384.35|2384.35|0
1648220420000|2022-03-25 15:00:20|2384.28|2384.28|2384.1|2384.1|2384.28|2384.28|2384.1|2384.1|0
1648220430000|2022-03-25 15:00:30|2384.25|2384.25|2384.73|2384.73|2384.73|2384.73|2384.25|2384.25|0
1648220440000|2022-03-25 15:00:40|2384.47|2384.47|2384.47|2384.47|2384.47|2384.47|2384.47|2384.47|0
1648220460000|2022-03-25 15:01:00|2384.95|2384.95|2384.95|2384.95|2384.95|2384.95|2384.79|2384.79|0
1648220470000|2022-03-25 15:01:10|2384.6|2384.6|2383.65|2383.65|2384.6|2384.6|2383.57|2383.57|0
1648220480000|2022-03-25 15:01:20|2383.42|2383.42|2382.84|2382.84|2383.42|2383.42|2382.84|2382.84|0
1648220490000|2022-03-25 15:01:30|2382.97|2382.97|2383.17|2383.17|2383.32|2383.32|2382.84|2382.84|0
1648220500000|2022-03-25 15:01:40|2383.02|2383.02|2381.94|2381.94|2383.02|2383.02|2381.94|2381.94|0
1648220510000|2022-03-25 15:01:50|2381.97|2381.97|2381.95|2381.95|2382.05|2382.05|2381.82|2381.82|0
1648220540000|2022-03-25 15:02:20|2381.79|2381.79|2381.46|2381.46|2381.79|2381.79|2381.3|2381.3|0
1648220550000|2022-03-25 15:02:30|2381.5|2381.5|2381.5|2381.5|2381.66|2381.66|2381.5|2381.5|0
1648220560000|2022-03-25 15:02:40|2381.63|2381.63|2381.76|2381.76|2381.76|2381.76|2381.63|2381.63|0
1648220580000|2022-03-25 15:03:00|2381.9|2381.9|2381.96|2381.96|2381.96|2381.96|2381.9|2381.9|0
1648220590000|2022-03-25 15:03:10|2382.19|2382.19|2382.19|2382.19|2382.19|2382.19|2382.19|2382.19|0
1648220600000|2022-03-25 15:03:20|2381.96|2381.96|2382.19|2382.19|2382.19|2382.19|2381.96|2381.96|0
1648220610000|2022-03-25 15:03:30|2381.96|2381.96|2382.03|2382.03|2382.03|2382.03|2381.96|2381.96|0
1648220620000|2022-03-25 15:03:40|2381.93|2381.93|2382.19|2382.19|2382.19|2382.19|2381.93|2381.93|0
1648220640000|2022-03-25 15:04:00|2382.06|2382.06|2381.88|2381.88|2382.19|2382.19|2381.88|2381.88|0
1648220650000|2022-03-25 15:04:10|2381.82|2381.82|2381.4|2381.4|2381.82|2381.82|2381.23|2381.23|0
1648220660000|2022-03-25 15:04:20|2381.34|2381.34|2380.55|2380.55|2381.34|2381.34|2380.55|2380.55|0
1648220670000|2022-03-25 15:04:30|2380.63|2380.63|2380.5|2380.5|2380.63|2380.63|2380.5|2380.5|0
1648220680000|2022-03-25 15:04:40|2380.46|2380.46|2380.46|2380.46|2380.46|2380.46|2380.46|2380.46|0
1648220700000|2022-03-25 15:05:00|2380.4|2380.4|2380.68|2380.68|2380.68|2380.68|2380.4|2380.4|0
1648220710000|2022-03-25 15:05:10|2380.94|2380.94|2381.5|2381.5|2381.5|2381.5|2380.94|2380.94|0
1648220720000|2022-03-25 15:05:20|2381.66|2381.66|2381.66|2381.66|2381.66|2381.66|2381.66|2381.66|0
1648220740000|2022-03-25 15:05:40|2381.84|2381.84|2381.84|2381.84|2381.84|2381.84|2381.84|2381.84|0
1648220760000|2022-03-25 15:06:00|2381.76|2381.76|2381.93|2381.93|2382.05|2382.05|2381.63|2381.63|0
1648220810000|2022-03-25 15:06:50|2382.09|2382.09|2382.52|2382.52|2382.52|2382.52|2382.09|2382.09|0
1648220820000|2022-03-25 15:07:00|2382.65|2382.65|2382.78|2382.78|2382.78|2382.78|2382.65|2382.65|0
1648220830000|2022-03-25 15:07:10|2382.82|2382.82|2382.93|2382.93|2382.93|2382.93|2382.82|2382.82|0
1648220840000|2022-03-25 15:07:20|2382.86|2382.86|2383.1|2383.1|2383.1|2383.1|2382.86|2382.86|0
1648220850000|2022-03-25 15:07:30|2383.23|2383.23|2383.11|2383.11|2383.23|2383.23|2383.11|2383.11|0
1648220860000|2022-03-25 15:07:40|2383.59|2383.59|2383.59|2383.59|2383.59|2383.59|2383.59|2383.59|0
1648220870000|2022-03-25 15:07:50|2383.43|2383.43|2383.2|2383.2|2383.43|2383.43|2383.2|2383.2|0
1648220890000|2022-03-25 15:08:10|2383.13|2383.13|2383.11|2383.11|2383.43|2383.43|2383.11|2383.11|0
1648220900000|2022-03-25 15:08:20|2383.07|2383.07|2382.1|2382.1|2383.07|2383.07|2382.04|2382.04|0
1648220910000|2022-03-25 15:08:30|2381.98|2381.98|2380.95|2380.95|2381.98|2381.98|2380.95|2380.95|0
1648220920000|2022-03-25 15:08:40|2380.88|2380.88|2380.81|2380.81|2380.88|2380.88|2380.81|2380.81|0
1648220930000|2022-03-25 15:08:50|2380.74|2380.74|2380.81|2380.81|2380.81|2380.81|2380.74|2380.74|0
1648220940000|2022-03-25 15:09:00|2380.68|2380.68|2380.04|2380.04|2380.68|2380.68|2380.04|2380.04|0
1648220950000|2022-03-25 15:09:10|2379.88|2379.88|2379.56|2379.56|2379.88|2379.88|2379.45|2379.45|0
1648220960000|2022-03-25 15:09:20|2379.31|2379.31|2379.39|2379.39|2379.39|2379.39|2379.23|2379.23|0
1648220970000|2022-03-25 15:09:30|2379.35|2379.35|2379.35|2379.35|2379.35|2379.35|2379.35|2379.35|0
1648220980000|2022-03-25 15:09:40|2379.48|2379.48|2379.34|2379.34|2379.48|2379.48|2379.34|2379.34|0
1648221000000|2022-03-25 15:10:00|2379.46|2379.46|2379.29|2379.29|2379.46|2379.46|2379.15|2379.15|0
1648221010000|2022-03-25 15:10:10|2379.23|2379.23|2379.14|2379.14|2379.23|2379.23|2379.09|2379.09|0
1648221030000|2022-03-25 15:10:30|2379.01|2379.01|2378.94|2378.94|2379.01|2379.01|2378.94|2378.94|0
1648221040000|2022-03-25 15:10:40|2379.02|2379.02|2378.94|2378.94|2379.02|2379.02|2378.94|2378.94|0
1648221050000|2022-03-25 15:10:50|2379.07|2379.07|2379|2379|2379.07|2379.07|2379|2379|0
1648221060000|2022-03-25 15:11:00|2378.88|2378.88|2378.88|2378.88|2378.88|2378.88|2378.88|2378.88|0
1648221070000|2022-03-25 15:11:10|2378.94|2378.94|2378.99|2378.99|2378.99|2378.99|2378.94|2378.94|0
1648221080000|2022-03-25 15:11:20|2378.83|2378.83|2378.57|2378.57|2378.83|2378.83|2378.53|2378.53|0
1648221090000|2022-03-25 15:11:30|2378.89|2378.89|2379.02|2379.02|2379.02|2379.02|2378.89|2378.89|0
1648221110000|2022-03-25 15:11:50|2379.08|2379.08|2378.82|2378.82|2379.08|2379.08|2378.82|2378.82|0
1648221130000|2022-03-25 15:12:10|2378.95|2378.95|2378.79|2378.79|2378.95|2378.95|2378.57|2378.57|0
1648221140000|2022-03-25 15:12:20|2378.65|2378.65|2378.65|2378.65|2378.65|2378.65|2378.65|2378.65|0
1648221150000|2022-03-25 15:12:30|2378.77|2378.77|2378.03|2378.03|2378.8|2378.8|2377.77|2377.77|0
1648221160000|2022-03-25 15:12:40|2377.77|2377.77|2377.69|2377.69|2377.77|2377.77|2377.69|2377.69|0
1648221180000|2022-03-25 15:13:00|2377.55|2377.55|2377.38|2377.38|2377.55|2377.55|2377.34|2377.34|0
1648221190000|2022-03-25 15:13:10|2377.45|2377.45|2378.97|2378.97|2378.97|2378.97|2377.39|2377.39|0
1648221200000|2022-03-25 15:13:20|2378.79|2378.79|2378.54|2378.54|2378.85|2378.85|2378.54|2378.54|0
1648221220000|2022-03-25 15:13:40|2378.47|2378.47|2379.39|2379.39|2379.39|2379.39|2378.47|2378.47|0
1648221230000|2022-03-25 15:13:50|2379.59|2379.59|2379.87|2379.87|2379.87|2379.87|2379.46|2379.46|0
1648221240000|2022-03-25 15:14:00|2379.99|2379.99|2379.99|2379.99|2379.99|2379.99|2379.99|2379.99|0
1648221250000|2022-03-25 15:14:10|2379.67|2379.67|2379.75|2379.75|2379.75|2379.75|2379.59|2379.59|0
1648221260000|2022-03-25 15:14:20|2379.82|2379.82|2379.82|2379.82|2379.82|2379.82|2379.82|2379.82|0
1648221270000|2022-03-25 15:14:30|2379.75|2379.75|2380.03|2380.03|2380.03|2380.03|2379.75|2379.75|0
1648221280000|2022-03-25 15:14:40|2379.71|2379.71|2379.71|2379.71|2379.71|2379.71|2379.71|2379.71|0
1648221290000|2022-03-25 15:14:50|2379.58|2379.58|2379.58|2379.58|2379.58|2379.58|2379.58|2379.58|0
1648221300000|2022-03-25 15:15:00|2379.5|2379.5|2379.53|2379.53|2379.53|2379.53|2379.5|2379.5|0
1648221310000|2022-03-25 15:15:10|2379.65|2379.65|2379.65|2379.65|2379.65|2379.65|2379.65|2379.65|0
1648221330000|2022-03-25 15:15:30|2379.92|2379.92|2380.12|2380.12|2380.12|2380.12|2379.92|2379.92|0
1648221350000|2022-03-25 15:15:50|2380.01|2380.01|2379.66|2379.66|2380.01|2380.01|2379.66|2379.66|0
1648221360000|2022-03-25 15:16:00|2379.63|2379.63|2379.63|2379.63|2379.63|2379.63|2379.63|2379.63|0
1648221370000|2022-03-25 15:16:10|2379.55|2379.55|2379.61|2379.61|2379.61|2379.61|2379.55|2379.55|0
1648221390000|2022-03-25 15:16:30|2379.89|2379.89|2379.41|2379.41|2379.89|2379.89|2379.41|2379.41|0
1648221400000|2022-03-25 15:16:40|2379.36|2379.36|2379.36|2379.36|2379.36|2379.36|2379.24|2379.24|0
1648221410000|2022-03-25 15:16:50|2379.48|2379.48|2379.36|2379.36|2379.48|2379.48|2379.36|2379.36|0
1648221420000|2022-03-25 15:17:00|2379.51|2379.51|2379.76|2379.76|2379.76|2379.76|2379.51|2379.51|0
1648221430000|2022-03-25 15:17:10|2380|2380|2380.06|2380.06|2380.06|2380.06|2380|2380|0
1648221440000|2022-03-25 15:17:20|2380.13|2380.13|2379.99|2379.99|2380.13|2380.13|2379.99|2379.99|0
1648221450000|2022-03-25 15:17:30|2379.87|2379.87|2379.87|2379.87|2379.87|2379.87|2379.87|2379.87|0
1648221460000|2022-03-25 15:17:40|2379.75|2379.75|2379.75|2379.75|2379.81|2379.81|2379.75|2379.75|0
1648221470000|2022-03-25 15:17:50|2379.62|2379.62|2379.62|2379.62|2379.62|2379.62|2379.62|2379.62|0
1648221480000|2022-03-25 15:18:00|2379.7|2379.7|2379.7|2379.7|2379.7|2379.7|2379.7|2379.7|0
1648221500000|2022-03-25 15:18:20|2379.78|2379.78|2379.78|2379.78|2379.78|2379.78|2379.78|2379.78|0
1648221510000|2022-03-25 15:18:30|2379.65|2379.65|2379.07|2379.07|2379.65|2379.65|2379.07|2379.07|0
1648221520000|2022-03-25 15:18:40|2379.2|2379.2|2379.2|2379.2|2379.2|2379.2|2379.2|2379.2|0
1648221530000|2022-03-25 15:18:50|2379.06|2379.06|2379.13|2379.13|2379.13|2379.13|2379.06|2379.06|0
1648221540000|2022-03-25 15:19:00|2379.21|2379.21|2379.09|2379.09|2379.21|2379.21|2379.09|2379.09|0
1648221570000|2022-03-25 15:19:30|2379.22|2379.22|2378.56|2378.56|2379.22|2379.22|2378.56|2378.56|0
1648221580000|2022-03-25 15:19:40|2378.62|2378.62|2378.62|2378.62|2378.62|2378.62|2378.62|2378.62|0
1648221590000|2022-03-25 15:19:50|2378.55|2378.55|2378.48|2378.48|2378.55|2378.55|2378.48|2378.48|0
1648221600000|2022-03-25 15:20:00|2378.32|2378.32|2378.16|2378.16|2378.32|2378.32|2378.16|2378.16|0
1648221610000|2022-03-25 15:20:10|2378.09|2378.09|2377.93|2377.93|2378.09|2378.09|2377.81|2377.81|0
1648221620000|2022-03-25 15:20:20|2377.78|2377.78|2377.9|2377.9|2377.97|2377.97|2377.78|2377.78|0
1648221630000|2022-03-25 15:20:30|2378.16|2378.16|2378.03|2378.03|2378.16|2378.16|2378.03|2378.03|0
1648221650000|2022-03-25 15:20:50|2378.17|2378.17|2378.5|2378.5|2378.5|2378.5|2378.17|2378.17|0
1648221690000|2022-03-25 15:21:30|2378.59|2378.59|2378.47|2378.47|2378.59|2378.59|2378.47|2378.47|0
1648221700000|2022-03-25 15:21:40|2378.58|2378.58|2378.58|2378.58|2378.58|2378.58|2378.58|2378.58|0
1648221710000|2022-03-25 15:21:50|2378.51|2378.51|2378.51|2378.51|2378.51|2378.51|2378.51|2378.51|0
1648221720000|2022-03-25 15:22:00|2378.58|2378.58|2378.4|2378.4|2378.58|2378.58|2378.4|2378.4|0
1648221730000|2022-03-25 15:22:10|2378.28|2378.28|2378.24|2378.24|2378.35|2378.35|2378.24|2378.24|0
1648221740000|2022-03-25 15:22:20|2378.11|2378.11|2378.11|2378.11|2378.11|2378.11|2378.11|2378.11|0
1648221750000|2022-03-25 15:22:30|2378.05|2378.05|2378.05|2378.05|2378.05|2378.05|2378.05|2378.05|0
1648221760000|2022-03-25 15:22:40|2378.13|2378.13|2378.13|2378.13|2378.13|2378.13|2378.13|2378.13|0
1648221770000|2022-03-25 15:22:50|2378.07|2378.07|2378.07|2378.07|2378.07|2378.07|2378.07|2378.07|0
1648221780000|2022-03-25 15:23:00|2377.94|2377.94|2377.94|2377.94|2377.94|2377.94|2377.94|2377.94|0
1648221790000|2022-03-25 15:23:10|2378.07|2378.07|2378.07|2378.07|2378.07|2378.07|2378.07|2378.07|0
1648221800000|2022-03-25 15:23:20|2378.03|2378.03|2378.03|2378.03|2378.03|2378.03|2378.03|2378.03|0
1648221810000|2022-03-25 15:23:30|2377.95|2377.95|2377.82|2377.82|2377.95|2377.95|2377.82|2377.82|0
1648221830000|2022-03-25 15:23:50|2377.75|2377.75|2377.75|2377.75|2377.75|2377.75|2377.75|2377.75|0
1648221860000|2022-03-25 15:24:20|2377.87|2377.87|2377.95|2377.95|2377.95|2377.95|2377.87|2377.87|0
1648221880000|2022-03-25 15:24:40|2378.08|2378.08|2378.21|2378.21|2378.21|2378.21|2378.08|2378.08|0
1648221890000|2022-03-25 15:24:50|2378.09|2378.09|2377.82|2377.82|2378.13|2378.13|2377.82|2377.82|0
1648221900000|2022-03-25 15:25:00|2377.68|2377.68|2377.66|2377.66|2377.68|2377.68|2377.6|2377.6|0
1648221920000|2022-03-25 15:25:20|2377.82|2377.82|2378.44|2378.44|2378.44|2378.44|2377.82|2377.82|0
1648221930000|2022-03-25 15:25:30|2378.28|2378.28|2378.97|2378.97|2378.97|2378.97|2378.28|2378.28|0
1648221940000|2022-03-25 15:25:40|2378.74|2378.74|2378.53|2378.53|2378.86|2378.86|2378.38|2378.38|0
1648221950000|2022-03-25 15:25:50|2378.45|2378.45|2378.45|2378.45|2378.45|2378.45|2378.45|2378.45|0
1648221960000|2022-03-25 15:26:00|2378.57|2378.57|2378.1|2378.1|2378.64|2378.64|2377.97|2377.97|0
1648221970000|2022-03-25 15:26:10|2378.26|2378.26|2378.55|2378.55|2378.55|2378.55|2378.26|2378.26|0
1648221980000|2022-03-25 15:26:20|2378.24|2378.24|2378.24|2378.24|2378.24|2378.24|2378.12|2378.12|0
1648221990000|2022-03-25 15:26:30|2378.09|2378.09|2378.32|2378.32|2378.32|2378.32|2378.01|2378.01|0
1648222000000|2022-03-25 15:26:40|2378.39|2378.39|2378.39|2378.39|2378.39|2378.39|2378.39|2378.39|0
1648222010000|2022-03-25 15:26:50|2378.32|2378.32|2378.32|2378.32|2378.32|2378.32|2378.32|2378.32|0
1648222020000|2022-03-25 15:27:00|2378.06|2378.06|2377.45|2377.45|2378.06|2378.06|2377.45|2377.45|0
1648222050000|2022-03-25 15:27:30|2377.21|2377.21|2377.34|2377.34|2377.34|2377.34|2377.21|2377.21|0
1648222080000|2022-03-25 15:28:00|2377.42|2377.42|2377.42|2377.42|2377.42|2377.42|2377.42|2377.42|0
1648222090000|2022-03-25 15:28:10|2377.46|2377.46|2377.54|2377.54|2377.54|2377.54|2377.46|2377.46|0
1648222100000|2022-03-25 15:28:20|2377.5|2377.5|2377.58|2377.58|2377.69|2377.69|2377.46|2377.46|0
1648222110000|2022-03-25 15:28:30|2377.69|2377.69|2377.46|2377.46|2377.69|2377.69|2377.46|2377.46|0
1648222120000|2022-03-25 15:28:40|2377.54|2377.54|2378.22|2378.22|2378.39|2378.39|2377.46|2377.46|0
1648222130000|2022-03-25 15:28:50|2378.15|2378.15|2377.91|2377.91|2378.15|2378.15|2377.91|2377.91|0
1648222140000|2022-03-25 15:29:00|2377.97|2377.97|2377.86|2377.86|2377.97|2377.97|2377.68|2377.68|0
1648222150000|2022-03-25 15:29:10|2377.94|2377.94|2377.94|2377.94|2377.94|2377.94|2377.94|2377.94|0
1648222160000|2022-03-25 15:29:20|2378.01|2378.01|2378.44|2378.44|2378.44|2378.44|2378.01|2378.01|0
1648222170000|2022-03-25 15:29:30|2378.31|2378.31|2378.38|2378.38|2378.38|2378.38|2378.31|2378.31|0
1648222180000|2022-03-25 15:29:40|2378.19|2378.19|2377.96|2377.96|2378.19|2378.19|2377.96|2377.96|0
1648222190000|2022-03-25 15:29:50|2378.1|2378.1|2378.25|2378.25|2378.26|2378.26|2378.1|2378.1|0
1648222200000|2022-03-25 15:30:00|2378.17|2378.17|2378.17|2378.17|2378.17|2378.17|2378.17|2378.17|0
1648222210000|2022-03-25 15:30:10|2377.92|2377.92|2378.05|2378.05|2378.05|2378.05|2377.92|2377.92|0
1648222220000|2022-03-25 15:30:20|2377.89|2377.89|2378.05|2378.05|2378.05|2378.05|2377.47|2377.47|0
1648222230000|2022-03-25 15:30:30|2377.93|2377.93|2377.74|2377.74|2377.93|2377.93|2377.74|2377.74|0
1648222240000|2022-03-25 15:30:40|2377.51|2377.51|2377.55|2377.55|2377.63|2377.63|2377.51|2377.51|0
1648222260000|2022-03-25 15:31:00|2377.42|2377.42|2377.55|2377.55|2377.55|2377.55|2377.29|2377.29|0
1648222280000|2022-03-25 15:31:20|2377.39|2377.39|2377.39|2377.39|2377.39|2377.39|2377.39|2377.39|0
1648222290000|2022-03-25 15:31:30|2377.32|2377.32|2377.16|2377.16|2377.32|2377.32|2377.16|2377.16|0
1648222300000|2022-03-25 15:31:40|2377.09|2377.09|2376.98|2376.98|2377.09|2377.09|2376.98|2376.98|0
1648222310000|2022-03-25 15:31:50|2376.94|2376.94|2376.94|2376.94|2376.94|2376.94|2376.94|2376.94|0
1648222320000|2022-03-25 15:32:00|2377.01|2377.01|2376.72|2376.72|2377.01|2377.01|2376.72|2376.72|0
1648222330000|2022-03-25 15:32:10|2376.56|2376.56|2376.46|2376.46|2376.66|2376.66|2376.46|2376.46|0
1648222340000|2022-03-25 15:32:20|2376.34|2376.34|2376.12|2376.12|2376.34|2376.34|2376.12|2376.12|0
1648222350000|2022-03-25 15:32:30|2376.04|2376.04|2376.04|2376.04|2376.04|2376.04|2376.04|2376.04|0
1648222380000|2022-03-25 15:33:00|2376.18|2376.18|2376.57|2376.57|2376.57|2376.57|2376.18|2376.18|0
1648222390000|2022-03-25 15:33:10|2376.53|2376.53|2376.42|2376.42|2376.68|2376.68|2376.42|2376.42|0
1648222410000|2022-03-25 15:33:30|2376.19|2376.19|2376.42|2376.42|2376.42|2376.42|2376.19|2376.19|0
1648222420000|2022-03-25 15:33:40|2376.55|2376.55|2376.68|2376.68|2376.68|2376.68|2376.55|2376.55|0
1648222430000|2022-03-25 15:33:50|2376.46|2376.46|2376.46|2376.46|2376.46|2376.46|2376.46|2376.46|0
1648222440000|2022-03-25 15:34:00|2376.23|2376.23|2376.46|2376.46|2376.46|2376.46|2376.23|2376.23|0
1648222450000|2022-03-25 15:34:10|2376.23|2376.23|2376.26|2376.26|2376.58|2376.58|2376.05|2376.05|0
1648222460000|2022-03-25 15:34:20|2376.1|2376.1|2376.1|2376.1|2376.1|2376.1|2376.1|2376.1|0
1648222470000|2022-03-25 15:34:30|2376.04|2376.04|2375.97|2375.97|2376.04|2376.04|2375.97|2375.97|0
1648222480000|2022-03-25 15:34:40|2375.85|2375.85|2376|2376|2376|2376|2375.85|2375.85|0
1648222490000|2022-03-25 15:34:50|2376.46|2376.46|2377.33|2377.33|2377.54|2377.54|2376.46|2376.46|0
1648222500000|2022-03-25 15:35:00|2377.29|2377.29|2377.17|2377.17|2377.48|2377.48|2377.17|2377.17|0
1648222510000|2022-03-25 15:35:10|2377.09|2377.09|2377.09|2377.09|2377.09|2377.09|2376.83|2376.83|0
1648222520000|2022-03-25 15:35:20|2377.03|2377.03|2377.23|2377.23|2377.23|2377.23|2376.99|2376.99|0
1648222530000|2022-03-25 15:35:30|2377.19|2377.19|2377.09|2377.09|2377.19|2377.19|2377.09|2377.09|0
1648222550000|2022-03-25 15:35:50|2376.97|2376.97|2376.97|2376.97|2376.97|2376.97|2376.97|2376.97|0
1648222560000|2022-03-25 15:36:00|2376.9|2376.9|2376.57|2376.57|2376.9|2376.9|2376.57|2376.57|0
1648222570000|2022-03-25 15:36:10|2376.44|2376.44|2376.05|2376.05|2376.44|2376.44|2376.05|2376.05|0
1648222580000|2022-03-25 15:36:20|2375.96|2375.96|2375.58|2375.58|2375.96|2375.96|2375.58|2375.58|0
1648222590000|2022-03-25 15:36:30|2375.62|2375.62|2375.87|2375.87|2375.87|2375.87|2375.56|2375.56|0
1648222600000|2022-03-25 15:36:40|2375.77|2375.77|2375.77|2375.77|2375.77|2375.77|2375.77|2375.77|0
1648222610000|2022-03-25 15:36:50|2375.89|2375.89|2375.89|2375.89|2375.89|2375.89|2375.89|2375.89|0
1648222620000|2022-03-25 15:37:00|2375.82|2375.82|2375.82|2375.82|2375.82|2375.82|2375.82|2375.82|0
1648222640000|2022-03-25 15:37:20|2375.69|2375.69|2375.45|2375.45|2375.69|2375.69|2375.32|2375.32|0
1648222660000|2022-03-25 15:37:40|2375.52|2375.52|2375.52|2375.52|2375.59|2375.59|2375.52|2375.52|0
1648222670000|2022-03-25 15:37:50|2375.45|2375.45|2375.45|2375.45|2375.45|2375.45|2375.45|2375.45|0
1648222690000|2022-03-25 15:38:10|2375.26|2375.26|2375.52|2375.52|2375.52|2375.52|2375.26|2375.26|0
1648222730000|2022-03-25 15:38:50|2375.28|2375.28|2375.28|2375.28|2375.28|2375.28|2375.28|2375.28|0
1648222740000|2022-03-25 15:39:00|2375.12|2375.12|2375|2375|2375.25|2375.25|2375|2375|0
1648222750000|2022-03-25 15:39:10|2374.84|2374.84|2374.77|2374.77|2374.84|2374.84|2374.77|2374.77|0
1648222760000|2022-03-25 15:39:20|2374.85|2374.85|2374.7|2374.7|2374.85|2374.85|2374.7|2374.7|0
1648222780000|2022-03-25 15:39:40|2374.94|2374.94|2375.1|2375.1|2375.1|2375.1|2374.94|2374.94|0
1648222790000|2022-03-25 15:39:50|2374.98|2374.98|2374.98|2374.98|2374.98|2374.98|2374.98|2374.98|0
1648222800000|2022-03-25 15:40:00|2375.08|2375.08|2375.08|2375.08|2375.08|2375.08|2375.08|2375.08|0
1648222810000|2022-03-25 15:40:10|2375.21|2375.21|2375.21|2375.21|2375.21|2375.21|2375.21|2375.21|0
1648222820000|2022-03-25 15:40:20|2375.28|2375.28|2375.37|2375.37|2375.6|2375.6|2375.28|2375.28|0
1648222830000|2022-03-25 15:40:30|2375.21|2375.21|2375.15|2375.15|2375.21|2375.21|2375.09|2375.09|0
1648222840000|2022-03-25 15:40:40|2375.08|2375.08|2375.01|2375.01|2375.08|2375.08|2375.01|2375.01|0
1648222850000|2022-03-25 15:40:50|2375.13|2375.13|2375.13|2375.13|2375.13|2375.13|2375.13|2375.13|0
1648222870000|2022-03-25 15:41:10|2375.26|2375.26|2375.33|2375.33|2375.33|2375.33|2375.26|2375.26|0
1648222880000|2022-03-25 15:41:20|2375.25|2375.25|2375.25|2375.25|2375.25|2375.25|2375.25|2375.25|0
1648222890000|2022-03-25 15:41:30|2375.38|2375.38|2375.51|2375.51|2375.51|2375.51|2375.38|2375.38|0
1648222900000|2022-03-25 15:41:40|2375.63|2375.63|2375.63|2375.63|2375.63|2375.63|2375.63|2375.63|0
1648222910000|2022-03-25 15:41:50|2375.6|2375.6|2375.65|2375.65|2375.65|2375.65|2375.52|2375.52|0
1648222920000|2022-03-25 15:42:00|2375.52|2375.52|2375.45|2375.45|2375.52|2375.52|2375.29|2375.29|0
1648222930000|2022-03-25 15:42:10|2375.52|2375.52|2375.83|2375.83|2375.83|2375.83|2375.52|2375.52|0
1648222940000|2022-03-25 15:42:20|2376.15|2376.15|2375.58|2375.58|2376.15|2376.15|2375.58|2375.58|0
1648222950000|2022-03-25 15:42:30|2375.89|2375.89|2375.89|2375.89|2375.89|2375.89|2375.89|2375.89|0
1648222960000|2022-03-25 15:42:40|2375.96|2375.96|2376.12|2376.12|2376.12|2376.12|2375.96|2375.96|0
1648222970000|2022-03-25 15:42:50|2376.27|2376.27|2376.76|2376.76|2376.76|2376.76|2376.27|2376.27|0
1648222980000|2022-03-25 15:43:00|2376.92|2376.92|2378.38|2378.38|2378.38|2378.38|2376.92|2376.92|0
1648222990000|2022-03-25 15:43:10|2378.73|2378.73|2379.03|2379.03|2379.15|2379.15|2378.73|2378.73|0
1648223000000|2022-03-25 15:43:20|2379.16|2379.16|2380.32|2380.32|2380.32|2380.32|2379.16|2379.16|0
1648223010000|2022-03-25 15:43:30|2380.42|2380.42|2380.89|2380.89|2380.89|2380.89|2380.42|2380.42|0
1648223020000|2022-03-25 15:43:40|2381.15|2381.15|2381.76|2381.76|2381.84|2381.84|2381.15|2381.15|0
1648223030000|2022-03-25 15:43:50|2381.83|2381.83|2381.59|2381.59|2381.9|2381.9|2381.59|2381.59|0
1648223040000|2022-03-25 15:44:00|2381.63|2381.63|2381.78|2381.78|2381.78|2381.78|2381.63|2381.63|0
1648223050000|2022-03-25 15:44:10|2381.66|2381.66|2381.79|2381.79|2381.79|2381.79|2381.47|2381.47|0
1648223070000|2022-03-25 15:44:30|2381.85|2381.85|2382.08|2382.08|2382.08|2382.08|2381.85|2381.85|0
1648223090000|2022-03-25 15:44:50|2382.21|2382.21|2382.08|2382.08|2382.21|2382.21|2382.08|2382.08|0
1648223100000|2022-03-25 15:45:00|2382.16|2382.16|2382.22|2382.22|2382.3|2382.3|2382.1|2382.1|0
1648223120000|2022-03-25 15:45:20|2382.35|2382.35|2382.35|2382.35|2382.35|2382.35|2382.35|2382.35|0
1648223130000|2022-03-25 15:45:30|2382.58|2382.58|2382.58|2382.58|2382.58|2382.58|2382.58|2382.58|0
1648223140000|2022-03-25 15:45:40|2382.61|2382.61|2382.52|2382.52|2382.61|2382.61|2382.52|2382.52|0
1648223150000|2022-03-25 15:45:50|2382.8|2382.8|2383.19|2383.19|2383.19|2383.19|2382.8|2382.8|0
1648223180000|2022-03-25 15:46:20|2383.27|2383.27|2383.06|2383.06|2383.27|2383.27|2383.06|2383.06|0
1648223190000|2022-03-25 15:46:30|2382.98|2382.98|2382.83|2382.83|2382.98|2382.98|2382.83|2382.83|0
1648223200000|2022-03-25 15:46:40|2382.9|2382.9|2382.96|2382.96|2382.96|2382.96|2382.9|2382.9|0
1648223220000|2022-03-25 15:47:00|2383.09|2383.09|2383.25|2383.25|2383.25|2383.25|2383.09|2383.09|0
1648223250000|2022-03-25 15:47:30|2383.36|2383.36|2383.43|2383.43|2383.43|2383.43|2383.36|2383.36|0
1648223260000|2022-03-25 15:47:40|2383.47|2383.47|2383.41|2383.41|2383.47|2383.47|2383.41|2383.41|0
1648223270000|2022-03-25 15:47:50|2383.35|2383.35|2383.12|2383.12|2383.35|2383.35|2383.12|2383.12|0
1648223280000|2022-03-25 15:48:00|2383.05|2383.05|2382.98|2382.98|2383.05|2383.05|2382.98|2382.98|0
1648223300000|2022-03-25 15:48:20|2382.9|2382.9|2382.73|2382.73|2382.94|2382.94|2382.73|2382.73|0
1648223310000|2022-03-25 15:48:30|2383.05|2383.05|2383.13|2383.13|2383.13|2383.13|2383.05|2383.05|0
1648223320000|2022-03-25 15:48:40|2382.99|2382.99|2382.99|2382.99|2382.99|2382.99|2382.99|2382.99|0
1648223330000|2022-03-25 15:48:50|2382.87|2382.87|2382.14|2382.14|2382.87|2382.87|2382.14|2382.14|0
1648223340000|2022-03-25 15:49:00|2382.07|2382.07|2381.05|2381.05|2382.07|2382.07|2381.05|2381.05|0
1648223350000|2022-03-25 15:49:10|2380.8|2380.8|2380.13|2380.13|2380.8|2380.8|2380.13|2380.13|0
1648223360000|2022-03-25 15:49:20|2380.09|2380.09|2380.17|2380.17|2380.17|2380.17|2380.09|2380.09|0
1648223380000|2022-03-25 15:49:40|2380.23|2380.23|2380.17|2380.17|2380.23|2380.23|2380.17|2380.17|0
1648223390000|2022-03-25 15:49:50|2380.02|2380.02|2380.02|2380.02|2380.02|2380.02|2380.02|2380.02|0
1648223400000|2022-03-25 15:50:00|2379.96|2379.96|2379.96|2379.96|2379.96|2379.96|2379.96|2379.96|0
1648223410000|2022-03-25 15:50:10|2379.89|2379.89|2379.79|2379.79|2380.04|2380.04|2379.79|2379.79|0
1648223420000|2022-03-25 15:50:20|2379.63|2379.63|2379.71|2379.71|2379.71|2379.71|2379.63|2379.63|0
1648223430000|2022-03-25 15:50:30|2379.55|2379.55|2380.34|2380.34|2380.34|2380.34|2379.55|2379.55|0
1648223440000|2022-03-25 15:50:40|2380.21|2380.21|2380.21|2380.21|2380.21|2380.21|2380.21|2380.21|0
1648223470000|2022-03-25 15:51:10|2379.98|2379.98|2379.98|2379.98|2379.98|2379.98|2379.98|2379.98|0
1648223480000|2022-03-25 15:51:20|2379.86|2379.86|2379.47|2379.47|2379.86|2379.86|2379.47|2379.47|0
1648223490000|2022-03-25 15:51:30|2379.31|2379.31|2379.03|2379.03|2379.31|2379.31|2379.03|2379.03|0
1648223500000|2022-03-25 15:51:40|2378.95|2378.95|2378.46|2378.46|2378.95|2378.95|2378.46|2378.46|0
1648223510000|2022-03-25 15:51:50|2378.39|2378.39|2378.45|2378.45|2378.45|2378.45|2378.39|2378.39|0
1648223520000|2022-03-25 15:52:00|2378.32|2378.32|2378.1|2378.1|2378.38|2378.38|2378.1|2378.1|0
1648223530000|2022-03-25 15:52:10|2378.23|2378.23|2378.1|2378.1|2378.23|2378.23|2378.1|2378.1|0
1648223540000|2022-03-25 15:52:20|2378.36|2378.36|2378.36|2378.36|2378.36|2378.36|2378.36|2378.36|0
1648223560000|2022-03-25 15:52:40|2378.87|2378.87|2379.02|2379.02|2379.02|2379.02|2378.87|2378.87|0
1648223570000|2022-03-25 15:52:50|2378.95|2378.95|2378.87|2378.87|2378.95|2378.95|2378.87|2378.87|0
1648223580000|2022-03-25 15:53:00|2378.93|2378.93|2378.93|2378.93|2378.93|2378.93|2378.93|2378.93|0
1648223590000|2022-03-25 15:53:10|2379.08|2379.08|2379.12|2379.12|2379.12|2379.12|2379.08|2379.08|0
1648223600000|2022-03-25 15:53:20|2378.97|2378.97|2378.9|2378.9|2378.97|2378.97|2378.9|2378.9|0
1648223610000|2022-03-25 15:53:30|2378.77|2378.77|2378.77|2378.77|2378.77|2378.77|2378.77|2378.77|0
1648223620000|2022-03-25 15:53:40|2378.7|2378.7|2378.44|2378.44|2378.7|2378.7|2378.44|2378.44|0
1648223630000|2022-03-25 15:53:50|2378.38|2378.38|2378.38|2378.38|2378.38|2378.38|2378.38|2378.38|0
1648223640000|2022-03-25 15:54:00|2378.3|2378.3|2378.05|2378.05|2378.3|2378.3|2378.05|2378.05|0
1648223650000|2022-03-25 15:54:10|2377.97|2377.97|2377.78|2377.78|2377.97|2377.97|2377.78|2377.78|0
1648223660000|2022-03-25 15:54:20|2377.65|2377.65|2377.76|2377.76|2377.76|2377.76|2377.52|2377.52|0
1648223670000|2022-03-25 15:54:30|2377.65|2377.65|2376.87|2376.87|2377.65|2377.65|2376.87|2376.87|0
1648223680000|2022-03-25 15:54:40|2376.8|2376.8|2376.87|2376.87|2376.87|2376.87|2376.8|2376.8|0
1648223690000|2022-03-25 15:54:50|2376.94|2376.94|2376.87|2376.87|2376.94|2376.94|2376.87|2376.87|0
1648223720000|2022-03-25 15:55:20|2376.76|2376.76|2376.79|2376.79|2376.79|2376.79|2376.76|2376.76|0
1648223730000|2022-03-25 15:55:30|2376.56|2376.56|2376.56|2376.56|2376.56|2376.56|2376.56|2376.56|0
1648223740000|2022-03-25 15:55:40|2376.5|2376.5|2376.5|2376.5|2376.5|2376.5|2376.5|2376.5|0
1648223780000|2022-03-25 15:56:20|2376.42|2376.42|2376.5|2376.5|2376.5|2376.5|2376.42|2376.42|0
1648223790000|2022-03-25 15:56:30|2376.32|2376.32|2376.03|2376.03|2376.32|2376.32|2376.03|2376.03|0
1648223810000|2022-03-25 15:56:50|2375.95|2375.95|2375.95|2375.95|2375.95|2375.95|2375.95|2375.95|0
1648223820000|2022-03-25 15:57:00|2375.88|2375.88|2375.59|2375.59|2375.88|2375.88|2375.59|2375.59|0
1648223830000|2022-03-25 15:57:10|2375.43|2375.43|2375.56|2375.56|2375.69|2375.69|2375.43|2375.43|0
1648223840000|2022-03-25 15:57:20|2375.64|2375.64|2375.57|2375.57|2375.64|2375.64|2375.57|2375.57|0
1648223850000|2022-03-25 15:57:30|2375.42|2375.42|2375.47|2375.47|2375.47|2375.47|2375.42|2375.42|0
1648223860000|2022-03-25 15:57:40|2375.54|2375.54|2375.55|2375.55|2375.55|2375.55|2375.21|2375.21|0
1648223880000|2022-03-25 15:58:00|2375.48|2375.48|2375.48|2375.48|2375.48|2375.48|2375.48|2375.48|0
1648223900000|2022-03-25 15:58:20|2375.55|2375.55|2375.53|2375.53|2375.82|2375.82|2375.53|2375.53|0
1648223910000|2022-03-25 15:58:30|2375.6|2375.6|2375.6|2375.6|2375.6|2375.6|2375.6|2375.6|0
1648223930000|2022-03-25 15:58:50|2375.68|2375.68|2376.15|2376.15|2376.15|2376.15|2375.6|2375.6|0
1648223940000|2022-03-25 15:59:00|2376.02|2376.02|2376.56|2376.56|2376.56|2376.56|2376.02|2376.02|0
1648223950000|2022-03-25 15:59:10|2376.69|2376.69|2376.81|2376.81|2376.81|2376.81|2376.69|2376.69|0
1648223970000|2022-03-25 15:59:30|2376.94|2376.94|2377.09|2377.09|2377.09|2377.09|2376.94|2376.94|0
1648223980000|2022-03-25 15:59:40|2377.22|2377.22|2376.57|2376.57|2377.22|2377.22|2376.57|2376.57|0
1648223990000|2022-03-25 15:59:50|2376.49|2376.49|2376.37|2376.37|2376.49|2376.49|2376.37|2376.37|0
1648224000000|2022-03-25 16:00:00|2376.23|2376.23|2376.23|2376.23|2376.23|2376.23|2376.23|2376.23|0
1648224020000|2022-03-25 16:00:20|2376.17|2376.17|2375.32|2375.32|2376.17|2376.17|2375.32|2375.32|0
1648224030000|2022-03-25 16:00:30|2375.06|2375.06|2375.07|2375.07|2375.07|2375.07|2374.74|2374.74|0
1648224040000|2022-03-25 16:00:40|2374.94|2374.94|2375|2375|2375.07|2375.07|2374.94|2374.94|0
1648224050000|2022-03-25 16:00:50|2375.07|2375.07|2374.94|2374.94|2375.07|2375.07|2374.94|2374.94|0
1648224060000|2022-03-25 16:01:00|2375.01|2375.01|2375.21|2375.21|2375.21|2375.21|2375.01|2375.01|0
1648224070000|2022-03-25 16:01:10|2375.34|2375.34|2375.34|2375.34|2375.34|2375.34|2375.34|2375.34|0
1648224080000|2022-03-25 16:01:20|2375.47|2375.47|2375.47|2375.47|2375.47|2375.47|2375.47|2375.47|0
1648224090000|2022-03-25 16:01:30|2375.37|2375.37|2375.57|2375.57|2375.57|2375.57|2375.37|2375.37|0
1648224100000|2022-03-25 16:01:40|2375.41|2375.41|2375.41|2375.41|2375.41|2375.41|2375.41|2375.41|0
1648224110000|2022-03-25 16:01:50|2375.36|2375.36|2375.63|2375.63|2375.77|2375.77|2375.35|2375.35|0
1648224120000|2022-03-25 16:02:00|2375.71|2375.71|2375.79|2375.79|2375.79|2375.79|2375.64|2375.64|0
1648224130000|2022-03-25 16:02:10|2375.92|2375.92|2375.95|2375.95|2375.95|2375.95|2375.92|2375.92|0
1648224140000|2022-03-25 16:02:20|2376.03|2376.03|2376.03|2376.03|2376.03|2376.03|2376.03|2376.03|0
1648224150000|2022-03-25 16:02:30|2376.15|2376.15|2376.95|2376.95|2376.95|2376.95|2376.15|2376.15|0
1648224160000|2022-03-25 16:02:40|2377.11|2377.11|2377.23|2377.23|2377.23|2377.23|2377.11|2377.11|0
1648224180000|2022-03-25 16:03:00|2377.29|2377.29|2377.37|2377.37|2377.37|2377.37|2377.29|2377.29|0
1648224190000|2022-03-25 16:03:10|2377.23|2377.23|2377.35|2377.35|2377.35|2377.35|2377.23|2377.23|0
1648224220000|2022-03-25 16:03:40|2377.51|2377.51|2377.51|2377.51|2377.51|2377.51|2377.51|2377.51|0
1648224230000|2022-03-25 16:03:50|2377.35|2377.35|2377.47|2377.47|2377.47|2377.47|2377.35|2377.35|0
1648224240000|2022-03-25 16:04:00|2377.4|2377.4|2377.48|2377.48|2377.48|2377.48|2377.4|2377.4|0
1648224250000|2022-03-25 16:04:10|2377.64|2377.64|2378.08|2378.08|2378.08|2378.08|2377.64|2377.64|0
1648224260000|2022-03-25 16:04:20|2378.01|2378.01|2377.33|2377.33|2378.01|2378.01|2377.33|2377.33|0
1648224270000|2022-03-25 16:04:30|2377.26|2377.26|2377.14|2377.14|2377.4|2377.4|2377.14|2377.14|0
1648224280000|2022-03-25 16:04:40|2377.21|2377.21|2377.15|2377.15|2377.21|2377.21|2377.15|2377.15|0
1648224300000|2022-03-25 16:05:00|2377.27|2377.27|2377.76|2377.76|2377.81|2377.81|2377.27|2377.27|0
1648224310000|2022-03-25 16:05:10|2377.72|2377.72|2377.65|2377.65|2377.72|2377.72|2377.65|2377.65|0
1648224320000|2022-03-25 16:05:20|2377.81|2377.81|2377.89|2377.89|2377.89|2377.89|2377.61|2377.61|0
1648224330000|2022-03-25 16:05:30|2377.75|2377.75|2377.37|2377.37|2377.75|2377.75|2377.37|2377.37|0
1648224340000|2022-03-25 16:05:40|2377.85|2377.85|2377.97|2377.97|2377.97|2377.97|2377.85|2377.85|0
1648224350000|2022-03-25 16:05:50|2378.04|2378.04|2378.04|2378.04|2378.04|2378.04|2378.04|2378.04|0
1648224360000|2022-03-25 16:06:00|2378|2378|2378.28|2378.28|2378.28|2378.28|2378|2378|0
1648224370000|2022-03-25 16:06:10|2378.35|2378.35|2378.35|2378.35|2378.35|2378.35|2378.35|2378.35|0
1648224380000|2022-03-25 16:06:20|2378.28|2378.28|2377.85|2377.85|2378.28|2378.28|2377.85|2377.85|0
1648224400000|2022-03-25 16:06:40|2377.78|2377.78|2377.78|2377.78|2377.78|2377.78|2377.78|2377.78|0
1648224420000|2022-03-25 16:07:00|2378.03|2378.03|2378.44|2378.44|2378.44|2378.44|2377.91|2377.91|0
1648224440000|2022-03-25 16:07:20|2378.57|2378.57|2378.7|2378.7|2378.7|2378.7|2378.57|2378.57|0
1648224450000|2022-03-25 16:07:30|2378.78|2378.78|2378.99|2378.99|2378.99|2378.99|2378.78|2378.78|0
1648224460000|2022-03-25 16:07:40|2379.02|2379.02|2379.02|2379.02|2379.02|2379.02|2379.02|2379.02|0
1648224470000|2022-03-25 16:07:50|2379.15|2379.15|2379.16|2379.16|2379.16|2379.16|2379.03|2379.03|0
1648224480000|2022-03-25 16:08:00|2379.23|2379.23|2379.23|2379.23|2379.23|2379.23|2379.23|2379.23|0
1648224500000|2022-03-25 16:08:20|2379.31|2379.31|2379.9|2379.9|2379.97|2379.97|2379.31|2379.31|0
1648224510000|2022-03-25 16:08:30|2379.74|2379.74|2379.74|2379.74|2379.74|2379.74|2379.74|2379.74|0
1648224520000|2022-03-25 16:08:40|2379.29|2379.29|2379.29|2379.29|2379.29|2379.29|2379.29|2379.29|0
1648224530000|2022-03-25 16:08:50|2379.37|2379.37|2379.28|2379.28|2379.51|2379.51|2379.28|2379.28|0
1648224540000|2022-03-25 16:09:00|2379.41|2379.41|2379.33|2379.33|2379.41|2379.41|2379.26|2379.26|0
1648224550000|2022-03-25 16:09:10|2379.27|2379.27|2379.3|2379.3|2379.3|2379.3|2379.27|2379.27|0
1648224560000|2022-03-25 16:09:20|2379.34|2379.34|2379.34|2379.34|2379.34|2379.34|2379.34|2379.34|0
1648224570000|2022-03-25 16:09:30|2379.45|2379.45|2379.45|2379.45|2379.45|2379.45|2379.45|2379.45|0
1648224580000|2022-03-25 16:09:40|2379.71|2379.71|2379.67|2379.67|2379.71|2379.71|2379.6|2379.6|0
1648224590000|2022-03-25 16:09:50|2379.59|2379.59|2379.59|2379.59|2379.59|2379.59|2379.59|2379.59|0
1648224600000|2022-03-25 16:10:00|2379.46|2379.46|2379.28|2379.28|2379.46|2379.46|2379.28|2379.28|0
1648224630000|2022-03-25 16:10:30|2379.34|2379.34|2379.59|2379.59|2379.62|2379.62|2379.34|2379.34|0
1648224650000|2022-03-25 16:10:50|2379.51|2379.51|2379.19|2379.19|2379.51|2379.51|2379.19|2379.19|0
1648224660000|2022-03-25 16:11:00|2379.12|2379.12|2379.12|2379.12|2379.12|2379.12|2379.12|2379.12|0
1648224670000|2022-03-25 16:11:10|2378.99|2378.99|2379.76|2379.76|2379.76|2379.76|2378.9|2378.9|0
1648224680000|2022-03-25 16:11:20|2379.69|2379.69|2379.54|2379.54|2379.69|2379.69|2379.54|2379.54|0
1648224690000|2022-03-25 16:11:30|2379.66|2379.66|2379.78|2379.78|2379.78|2379.78|2379.66|2379.66|0
1648224700000|2022-03-25 16:11:40|2379.71|2379.71|2379.55|2379.55|2379.71|2379.71|2379.55|2379.55|0
1648224710000|2022-03-25 16:11:50|2379.61|2379.61|2379.82|2379.82|2379.82|2379.82|2379.61|2379.61|0
1648224720000|2022-03-25 16:12:00|2379.94|2379.94|2379.87|2379.87|2379.94|2379.94|2379.87|2379.87|0
1648224730000|2022-03-25 16:12:10|2379.94|2379.94|2380.01|2380.01|2380.01|2380.01|2379.94|2379.94|0
1648224740000|2022-03-25 16:12:20|2380.07|2380.07|2380.14|2380.14|2380.14|2380.14|2380.07|2380.07|0
1648224750000|2022-03-25 16:12:30|2380.06|2380.06|2380.06|2380.06|2380.06|2380.06|2380.06|2380.06|0
1648224760000|2022-03-25 16:12:40|2379.9|2379.9|2380.02|2380.02|2380.02|2380.02|2379.9|2379.9|0
1648224770000|2022-03-25 16:12:50|2380.18|2380.18|2380.18|2380.18|2380.18|2380.18|2380.18|2380.18|0
1648224780000|2022-03-25 16:13:00|2380.12|2380.12|2380.04|2380.04|2380.12|2380.12|2380.04|2380.04|0
1648224810000|2022-03-25 16:13:30|2380.11|2380.11|2380.32|2380.32|2380.32|2380.32|2380.11|2380.11|0
1648224840000|2022-03-25 16:14:00|2380.25|2380.25|2380.13|2380.13|2380.25|2380.25|2380.13|2380.13|0
1648224860000|2022-03-25 16:14:20|2380.19|2380.19|2380.19|2380.19|2380.19|2380.19|2380.19|2380.19|0
1648224870000|2022-03-25 16:14:30|2380.26|2380.26|2380.26|2380.26|2380.26|2380.26|2380.26|2380.26|0
1648224890000|2022-03-25 16:14:50|2380.33|2380.33|2380.27|2380.27|2380.33|2380.33|2380.27|2380.27|0
1648224900000|2022-03-25 16:15:00|2380.19|2380.19|2379.48|2379.48|2380.19|2380.19|2379.48|2379.48|0
1648224910000|2022-03-25 16:15:10|2379.71|2379.71|2380.29|2380.29|2380.29|2380.29|2379.71|2379.71|0
1648224920000|2022-03-25 16:15:20|2380.33|2380.33|2380.15|2380.15|2380.33|2380.33|2380.15|2380.15|0
1648224930000|2022-03-25 16:15:30|2380.1|2380.1|2380.1|2380.1|2380.1|2380.1|2380.1|2380.1|0
1648224960000|2022-03-25 16:16:00|2380.33|2380.33|2379.68|2379.68|2380.33|2380.33|2379.68|2379.68|0
1648224970000|2022-03-25 16:16:10|2379.82|2379.82|2379.98|2379.98|2379.98|2379.98|2379.57|2379.57|0
1648224980000|2022-03-25 16:16:20|2380.06|2380.06|2380.17|2380.17|2380.24|2380.24|2380.06|2380.06|0
1648224990000|2022-03-25 16:16:30|2380.25|2380.25|2380.36|2380.36|2380.36|2380.36|2380.25|2380.25|0
1648225000000|2022-03-25 16:16:40|2380.22|2380.22|2380.22|2380.22|2380.22|2380.22|2380.22|2380.22|0
1648225010000|2022-03-25 16:16:50|2380.15|2380.15|2380.15|2380.15|2380.15|2380.15|2380.15|2380.15|0
1648225020000|2022-03-25 16:17:00|2380.09|2380.09|2380.09|2380.09|2380.09|2380.09|2380.09|2380.09|0
1648225030000|2022-03-25 16:17:10|2380.01|2380.01|2379.86|2379.86|2380.01|2380.01|2379.86|2379.86|0
1648225040000|2022-03-25 16:17:20|2379.78|2379.78|2379.86|2379.86|2379.86|2379.86|2379.78|2379.78|0
1648225050000|2022-03-25 16:17:30|2379.93|2379.93|2379.86|2379.86|2379.93|2379.93|2379.86|2379.86|0
1648225060000|2022-03-25 16:17:40|2379.9|2379.9|2379.78|2379.78|2379.9|2379.9|2379.78|2379.78|0
1648225070000|2022-03-25 16:17:50|2379.71|2379.71|2379.59|2379.59|2379.71|2379.71|2379.59|2379.59|0
1648225080000|2022-03-25 16:18:00|2379.46|2379.46|2379.4|2379.4|2379.56|2379.56|2379.4|2379.4|0
1648225090000|2022-03-25 16:18:10|2379.52|2379.52|2379.39|2379.39|2379.52|2379.52|2379.34|2379.34|0
1648225100000|2022-03-25 16:18:20|2379.32|2379.32|2379.44|2379.44|2379.44|2379.44|2379.32|2379.32|0
1648225110000|2022-03-25 16:18:30|2379.56|2379.56|2379.62|2379.62|2379.62|2379.62|2379.56|2379.56|0
1648225120000|2022-03-25 16:18:40|2379.5|2379.5|2379.62|2379.62|2379.82|2379.82|2379.5|2379.5|0
1648225130000|2022-03-25 16:18:50|2379.47|2379.47|2379.58|2379.58|2379.58|2379.58|2379.47|2379.47|0
1648225140000|2022-03-25 16:19:00|2379.66|2379.66|2379.66|2379.66|2379.66|2379.66|2379.66|2379.66|0
1648225150000|2022-03-25 16:19:10|2379.59|2379.59|2379.59|2379.59|2379.59|2379.59|2379.59|2379.59|0
1648225160000|2022-03-25 16:19:20|2379.63|2379.63|2379.65|2379.65|2379.65|2379.65|2379.51|2379.51|0
1648225170000|2022-03-25 16:19:30|2379.58|2379.58|2379.41|2379.41|2379.65|2379.65|2379.41|2379.41|0
1648225180000|2022-03-25 16:19:40|2379.35|2379.35|2379.35|2379.35|2379.35|2379.35|2379.35|2379.35|0
1648225190000|2022-03-25 16:19:50|2379.29|2379.29|2379.29|2379.29|2379.29|2379.29|2379.29|2379.29|0
1648225200000|2022-03-25 16:20:00|2379.41|2379.41|2379.54|2379.54|2379.54|2379.54|2379.41|2379.41|0
1648225220000|2022-03-25 16:20:20|2379.66|2379.66|2379.44|2379.44|2379.66|2379.66|2379.44|2379.44|0
1648225230000|2022-03-25 16:20:30|2379.31|2379.31|2379.19|2379.19|2379.31|2379.31|2379.19|2379.19|0
1648225240000|2022-03-25 16:20:40|2379.35|2379.35|2379.27|2379.27|2379.35|2379.35|2379.23|2379.23|0
1648225250000|2022-03-25 16:20:50|2379.39|2379.39|2379.31|2379.31|2379.39|2379.39|2379.31|2379.31|0
1648225260000|2022-03-25 16:21:00|2379.25|2379.25|2379.04|2379.04|2379.25|2379.25|2379.04|2379.04|0
1648225270000|2022-03-25 16:21:10|2379.17|2379.17|2379.17|2379.17|2379.17|2379.17|2379.17|2379.17|0
1648225290000|2022-03-25 16:21:30|2379.01|2379.01|2379.17|2379.17|2379.17|2379.17|2379.01|2379.01|0
1648225310000|2022-03-25 16:21:50|2379.09|2379.09|2378.65|2378.65|2379.09|2379.09|2378.65|2378.65|0
1648225320000|2022-03-25 16:22:00|2378.53|2378.53|2378.22|2378.22|2378.53|2378.53|2378.22|2378.22|0
1648225330000|2022-03-25 16:22:10|2378.26|2378.26|2378.03|2378.03|2378.26|2378.26|2377.96|2377.96|0
1648225340000|2022-03-25 16:22:20|2377.92|2377.92|2377.84|2377.84|2377.92|2377.92|2377.84|2377.84|0
1648225350000|2022-03-25 16:22:30|2377.76|2377.76|2377.76|2377.76|2377.76|2377.76|2377.76|2377.76|0
1648225360000|2022-03-25 16:22:40|2377.72|2377.72|2377.76|2377.76|2377.88|2377.88|2377.72|2377.72|0
1648225380000|2022-03-25 16:23:00|2377.63|2377.63|2377.56|2377.56|2377.63|2377.63|2377.56|2377.56|0
1648225390000|2022-03-25 16:23:10|2377.4|2377.4|2377.56|2377.56|2377.56|2377.56|2377.4|2377.4|0
1648225400000|2022-03-25 16:23:20|2377.48|2377.48|2377.48|2377.48|2377.48|2377.48|2377.48|2377.48|0
1648225410000|2022-03-25 16:23:30|2377.41|2377.41|2377.81|2377.81|2377.81|2377.81|2377.41|2377.41|0
1648225420000|2022-03-25 16:23:40|2378.04|2378.04|2378.58|2378.58|2378.58|2378.58|2378.04|2378.04|0
1648225430000|2022-03-25 16:23:50|2378.45|2378.45|2378.6|2378.6|2378.6|2378.6|2378.45|2378.45|0
1648225440000|2022-03-25 16:24:00|2378.53|2378.53|2378.53|2378.53|2378.53|2378.53|2378.53|2378.53|0
1648225450000|2022-03-25 16:24:10|2378.39|2378.39|2378.39|2378.39|2378.39|2378.39|2378.39|2378.39|0
1648225460000|2022-03-25 16:24:20|2378.26|2378.26|2378.29|2378.29|2378.29|2378.29|2378.26|2378.26|0
1648225470000|2022-03-25 16:24:30|2378.35|2378.35|2378.53|2378.53|2378.53|2378.53|2378.35|2378.35|0
1648225480000|2022-03-25 16:24:40|2378.43|2378.43|2378.44|2378.44|2378.44|2378.44|2378.36|2378.36|0
1648225490000|2022-03-25 16:24:50|2378.5|2378.5|2378.48|2378.48|2378.5|2378.5|2378.42|2378.42|0
1648225500000|2022-03-25 16:25:00|2378.55|2378.55|2378.82|2378.82|2378.82|2378.82|2378.55|2378.55|0
1648225510000|2022-03-25 16:25:10|2378.85|2378.85|2379.65|2379.65|2379.78|2379.78|2378.85|2378.85|0
1648225520000|2022-03-25 16:25:20|2379.49|2379.49|2379.79|2379.79|2379.79|2379.79|2379.49|2379.49|0
1648225530000|2022-03-25 16:25:30|2379.83|2379.83|2380.02|2380.02|2380.02|2380.02|2379.83|2379.83|0
1648225540000|2022-03-25 16:25:40|2380.09|2380.09|2379.93|2379.93|2380.15|2380.15|2379.93|2379.93|0
1648225550000|2022-03-25 16:25:50|2379.61|2379.61|2379.47|2379.47|2379.61|2379.61|2379.47|2379.47|0
1648225560000|2022-03-25 16:26:00|2379.32|2379.32|2379.32|2379.32|2379.32|2379.32|2379.32|2379.32|0
1648225570000|2022-03-25 16:26:10|2379.44|2379.44|2379.28|2379.28|2379.44|2379.44|2379.28|2379.28|0
1648225580000|2022-03-25 16:26:20|2379.12|2379.12|2379.12|2379.12|2379.12|2379.12|2379.12|2379.12|0
1648225600000|2022-03-25 16:26:40|2378.99|2378.99|2378.96|2378.96|2378.99|2378.99|2378.76|2378.76|0
1648225610000|2022-03-25 16:26:50|2379.1|2379.1|2379.19|2379.19|2379.25|2379.25|2379.1|2379.1|0
1648225620000|2022-03-25 16:27:00|2379.25|2379.25|2379.23|2379.23|2379.25|2379.25|2379.17|2379.17|0
1648225630000|2022-03-25 16:27:10|2379.18|2379.18|2378.99|2378.99|2379.18|2379.18|2378.99|2378.99|0
1648225640000|2022-03-25 16:27:20|2378.92|2378.92|2379|2379|2379|2379|2378.84|2378.84|0
1648225650000|2022-03-25 16:27:30|2378.87|2378.87|2378.8|2378.8|2378.87|2378.87|2378.8|2378.8|0
1648225660000|2022-03-25 16:27:40|2378.87|2378.87|2378.95|2378.95|2378.95|2378.95|2378.87|2378.87|0
1648225680000|2022-03-25 16:28:00|2379.18|2379.18|2378.95|2378.95|2379.18|2379.18|2378.95|2378.95|0
1648225690000|2022-03-25 16:28:10|2379.02|2379.02|2379.41|2379.41|2379.41|2379.41|2378.96|2378.96|0
1648225710000|2022-03-25 16:28:30|2379.56|2379.56|2379.55|2379.55|2379.56|2379.56|2379.42|2379.42|0
1648225720000|2022-03-25 16:28:40|2379.23|2379.23|2379.14|2379.14|2379.3|2379.3|2379.14|2379.14|0
1648225730000|2022-03-25 16:28:50|2379.27|2379.27|2379.65|2379.65|2379.73|2379.73|2379.27|2379.27|0
1648225740000|2022-03-25 16:29:00|2379.59|2379.59|2379|2379|2379.66|2379.66|2378.92|2378.92|0
1648225750000|2022-03-25 16:29:10|2379.06|2379.06|2378.88|2378.88|2379.17|2379.17|2378.49|2378.49|0
1648225760000|2022-03-25 16:29:20|2378.8|2378.8|2378.67|2378.67|2378.8|2378.8|2378.48|2378.48|0
1648225770000|2022-03-25 16:29:30|2378.49|2378.49|2378.42|2378.42|2378.96|2378.96|2378.31|2378.31|0
1648225780000|2022-03-25 16:29:40|2378.54|2378.54|2378.49|2378.49|2378.72|2378.72|2378.37|2378.37|0
1648225790000|2022-03-25 16:29:50|2378.35|2378.35|2378.04|2378.04|2378.52|2378.52|2377.95|2377.95|0
1648451700000|2022-03-28 07:15:00|2377.9|2377.9|2378.79|2378.79|2379.06|2379.06|2377.9|2377.9|0
1648451710000|2022-03-28 07:15:10|2378.57|2378.57|2377.99|2377.99|2378.9|2378.9|2377.99|2377.99|0
1648451720000|2022-03-28 07:15:20|2377.95|2377.95|2377.62|2377.62|2377.95|2377.95|2377.62|2377.62|0
1648451730000|2022-03-28 07:15:30|2377.31|2377.31|2377.24|2377.24|2377.31|2377.31|2377.24|2377.24|0
1648451740000|2022-03-28 07:15:40|2377.11|2377.11|2377.11|2377.11|2377.11|2377.11|2377.11|2377.11|0
1648451750000|2022-03-28 07:15:50|2376.87|2376.87|2376.67|2376.67|2376.87|2376.87|2376.67|2376.67|0
1648451770000|2022-03-28 07:16:10|2376.42|2376.42|2376.13|2376.13|2376.42|2376.42|2376.13|2376.13|0
1648451780000|2022-03-28 07:16:20|2376.02|2376.02|2376.02|2376.02|2376.02|2376.02|2376.02|2376.02|0
1648451790000|2022-03-28 07:16:30|2375.44|2375.44|2375.56|2375.56|2375.56|2375.56|2375.44|2375.44|0
1648451800000|2022-03-28 07:16:40|2375.41|2375.41|2375.83|2375.83|2375.83|2375.83|2375.41|2375.41|0
1648451840000|2022-03-28 07:17:20|2375.36|2375.36|2375.36|2375.36|2375.36|2375.36|2375.36|2375.36|0
1648451850000|2022-03-28 07:17:30|2374.87|2374.87|2374.67|2374.67|2374.87|2374.87|2374.67|2374.67|0
1648451860000|2022-03-28 07:17:40|2374.52|2374.52|2373.97|2373.97|2374.67|2374.67|2373.97|2373.97|0
1648451870000|2022-03-28 07:17:50|2373.94|2373.94|2373.94|2373.94|2373.94|2373.94|2373.94|2373.94|0
1648451880000|2022-03-28 07:18:00|2374.17|2374.17|2374.17|2374.17|2374.17|2374.17|2374.17|2374.17|0
1648451900000|2022-03-28 07:18:20|2374.1|2374.1|2374.1|2374.1|2374.1|2374.1|2374.1|2374.1|0
1648451920000|2022-03-28 07:18:40|2374.25|2374.25|2374.31|2374.31|2374.43|2374.43|2374.09|2374.09|0
1648451930000|2022-03-28 07:18:50|2374.58|2374.58|2374.81|2374.81|2374.81|2374.81|2374.58|2374.58|0
1648451940000|2022-03-28 07:19:00|2374.65|2374.65|2374.65|2374.65|2374.65|2374.65|2374.65|2374.65|0
1648451950000|2022-03-28 07:19:10|2374.88|2374.88|2374.88|2374.88|2374.88|2374.88|2374.88|2374.88|0
1648451960000|2022-03-28 07:19:20|2374.53|2374.53|2373.67|2373.67|2374.53|2374.53|2373.67|2373.67|0
1648451970000|2022-03-28 07:19:30|2373.61|2373.61|2373.38|2373.38|2373.61|2373.61|2373.38|2373.38|0
1648451980000|2022-03-28 07:19:40|2373.24|2373.24|2373.17|2373.17|2373.24|2373.24|2373.17|2373.17|0
1648451990000|2022-03-28 07:19:50|2373.36|2373.36|2373.05|2373.05|2373.36|2373.36|2373.05|2373.05|0
1648452000000|2022-03-28 07:20:00|2372.82|2372.82|2372.82|2372.82|2372.82|2372.82|2372.82|2372.82|0
1648452010000|2022-03-28 07:20:10|2372.88|2372.88|2372.11|2372.11|2372.88|2372.88|2372.11|2372.11|0
1648452020000|2022-03-28 07:20:20|2371.95|2371.95|2371.46|2371.46|2371.95|2371.95|2371.46|2371.46|0
1648452030000|2022-03-28 07:20:30|2370.95|2370.95|2370.81|2370.81|2370.95|2370.95|2370.81|2370.81|0
1648452040000|2022-03-28 07:20:40|2370.93|2370.93|2371.17|2371.17|2371.17|2371.17|2370.93|2370.93|0
1648452060000|2022-03-28 07:21:00|2371.4|2371.4|2371.72|2371.72|2371.72|2371.72|2371.4|2371.4|0
1648452080000|2022-03-28 07:21:20|2372.07|2372.07|2372.07|2372.07|2372.07|2372.07|2372.07|2372.07|0
1648452090000|2022-03-28 07:21:30|2371.84|2371.84|2372.31|2372.31|2372.31|2372.31|2371.84|2371.84|0
1648452100000|2022-03-28 07:21:40|2372.54|2372.54|2373.26|2373.26|2373.34|2373.34|2372.54|2372.54|0
1648452110000|2022-03-28 07:21:50|2373.51|2373.51|2373.51|2373.51|2373.51|2373.51|2373.51|2373.51|0
1648452140000|2022-03-28 07:22:20|2372.93|2372.93|2372.5|2372.5|2372.93|2372.93|2372.5|2372.5|0
1648452150000|2022-03-28 07:22:30|2372.58|2372.58|2372.71|2372.71|2372.71|2372.71|2372.58|2372.58|0
1648452160000|2022-03-28 07:22:40|2372.63|2372.63|2372.76|2372.76|2372.76|2372.76|2372.63|2372.63|0
1648452170000|2022-03-28 07:22:50|2373.23|2373.23|2373.7|2373.7|2373.73|2373.73|2373.23|2373.23|0
1648452190000|2022-03-28 07:23:10|2373.76|2373.76|2373.76|2373.76|2373.76|2373.76|2373.76|2373.76|0
1648452220000|2022-03-28 07:23:40|2373.98|2373.98|2375.02|2375.02|2375.02|2375.02|2373.98|2373.98|0
1648452240000|2022-03-28 07:24:00|2375.16|2375.16|2375.16|2375.16|2375.16|2375.16|2375.16|2375.16|0
1648452250000|2022-03-28 07:24:10|2375.39|2375.39|2375.31|2375.31|2375.39|2375.39|2375.31|2375.31|0
1648452280000|2022-03-28 07:24:40|2375.08|2375.08|2375.08|2375.08|2375.08|2375.08|2375.08|2375.08|0
1648452290000|2022-03-28 07:24:50|2375.47|2375.47|2375.41|2375.41|2375.47|2375.47|2375.41|2375.41|0
1648452300000|2022-03-28 07:25:00|2375.76|2375.76|2376.45|2376.45|2376.45|2376.45|2375.64|2375.64|0
1648452310000|2022-03-28 07:25:10|2376.14|2376.14|2376.14|2376.14|2376.14|2376.14|2376.14|2376.14|0
1648452320000|2022-03-28 07:25:20|2376.28|2376.28|2376.27|2376.27|2376.28|2376.28|2376.12|2376.12|0
1648452330000|2022-03-28 07:25:30|2376.43|2376.43|2376.76|2376.76|2376.76|2376.76|2376.43|2376.43|0
1648452340000|2022-03-28 07:25:40|2376.91|2376.91|2376.91|2376.91|2376.91|2376.91|2376.91|2376.91|0
1648452350000|2022-03-28 07:25:50|2376.84|2376.84|2376.84|2376.84|2376.84|2376.84|2376.84|2376.84|0
1648452380000|2022-03-28 07:26:20|2376.52|2376.52|2376.34|2376.34|2376.52|2376.52|2376.34|2376.34|0
1648452390000|2022-03-28 07:26:30|2376.38|2376.38|2376.38|2376.38|2376.38|2376.38|2376.38|2376.38|0
1648452400000|2022-03-28 07:26:40|2376.29|2376.29|2376.99|2376.99|2376.99|2376.99|2376.29|2376.29|0
1648452410000|2022-03-28 07:26:50|2376.76|2376.76|2376.43|2376.43|2376.76|2376.76|2376.43|2376.43|0
1648452420000|2022-03-28 07:27:00|2376.3|2376.3|2376.3|2376.3|2376.3|2376.3|2376.3|2376.3|0
1648452430000|2022-03-28 07:27:10|2376.17|2376.17|2376.4|2376.4|2376.4|2376.4|2376.17|2376.17|0
1648452440000|2022-03-28 07:27:20|2376.86|2376.86|2376.75|2376.75|2376.96|2376.96|2376.75|2376.75|0
1648452450000|2022-03-28 07:27:30|2376.87|2376.87|2377.34|2377.34|2377.34|2377.34|2376.87|2376.87|0
1648452460000|2022-03-28 07:27:40|2376.86|2376.86|2377.15|2377.15|2377.15|2377.15|2376.86|2376.86|0
1648452470000|2022-03-28 07:27:50|2377.31|2377.31|2377|2377|2377.31|2377.31|2377|2377|0
1648452480000|2022-03-28 07:28:00|2377.14|2377.14|2377.3|2377.3|2377.3|2377.3|2377.14|2377.14|0
1648452490000|2022-03-28 07:28:10|2377.23|2377.23|2376.87|2376.87|2377.23|2377.23|2376.47|2376.47|0
1648452500000|2022-03-28 07:28:20|2376.71|2376.71|2376.77|2376.77|2376.77|2376.77|2376.71|2376.71|0
1648452510000|2022-03-28 07:28:30|2376.85|2376.85|2377.03|2377.03|2377.03|2377.03|2376.85|2376.85|0
1648452520000|2022-03-28 07:28:40|2376.79|2376.79|2376.66|2376.66|2376.79|2376.79|2376.66|2376.66|0
1648452540000|2022-03-28 07:29:00|2376.5|2376.5|2376.86|2376.86|2376.86|2376.86|2376.44|2376.44|0
1648452550000|2022-03-28 07:29:10|2376.93|2376.93|2377.23|2377.23|2377.23|2377.23|2376.93|2376.93|0
1648452570000|2022-03-28 07:29:30|2377.31|2377.31|2377.31|2377.31|2377.31|2377.31|2377.31|2377.31|0
1648452580000|2022-03-28 07:29:40|2377.43|2377.43|2377.43|2377.43|2377.43|2377.43|2377.43|2377.43|0
1648452590000|2022-03-28 07:29:50|2377.51|2377.51|2377.75|2377.75|2377.75|2377.75|2377.51|2377.51|0
1648452600000|2022-03-28 07:30:00|2377.61|2377.61|2378.16|2378.16|2378.16|2378.16|2377.61|2377.61|0
1648452610000|2022-03-28 07:30:10|2378.5|2378.5|2378.35|2378.35|2378.5|2378.5|2378.35|2378.35|0
1648452620000|2022-03-28 07:30:20|2378.4|2378.4|2378.4|2378.4|2378.4|2378.4|2378.4|2378.4|0
1648452630000|2022-03-28 07:30:30|2378.45|2378.45|2378.39|2378.39|2378.56|2378.56|2378.2|2378.2|0
1648452640000|2022-03-28 07:30:40|2378.7|2378.7|2378.9|2378.9|2378.9|2378.9|2378.7|2378.7|0
1648452660000|2022-03-28 07:31:00|2378.84|2378.84|2378.84|2378.84|2378.84|2378.84|2378.84|2378.84|0
1648452670000|2022-03-28 07:31:10|2378.71|2378.71|2378.71|2378.71|2378.71|2378.71|2378.71|2378.71|0
1648452680000|2022-03-28 07:31:20|2378.87|2378.87|2379.37|2379.37|2379.37|2379.37|2378.87|2378.87|0
1648452690000|2022-03-28 07:31:30|2379.2|2379.2|2379.31|2379.31|2379.31|2379.31|2379.2|2379.2|0
1648452710000|2022-03-28 07:31:50|2379.38|2379.38|2379.38|2379.38|2379.38|2379.38|2379.38|2379.38|0
1648452750000|2022-03-28 07:32:30|2379.64|2379.64|2379.64|2379.64|2379.64|2379.64|2379.64|2379.64|0
1648452760000|2022-03-28 07:32:40|2379.79|2379.79|2381.67|2381.67|2381.67|2381.67|2379.79|2379.79|0
1648452770000|2022-03-28 07:32:50|2382|2382|2381.36|2381.36|2382|2382|2381.36|2381.36|0
1648452780000|2022-03-28 07:33:00|2381.33|2381.33|2381.33|2381.33|2381.45|2381.45|2381.33|2381.33|0
1648452790000|2022-03-28 07:33:10|2381.25|2381.25|2381.25|2381.25|2381.25|2381.25|2381.25|2381.25|0
1648452800000|2022-03-28 07:33:20|2381.38|2381.38|2381.38|2381.38|2381.38|2381.38|2381.38|2381.38|0
1648452810000|2022-03-28 07:33:30|2381.62|2381.62|2381.59|2381.59|2381.62|2381.62|2381.27|2381.27|0
1648452820000|2022-03-28 07:33:40|2381.47|2381.47|2381.58|2381.58|2381.58|2381.58|2381.47|2381.47|0
1648452830000|2022-03-28 07:33:50|2381.27|2381.27|2381.27|2381.27|2381.27|2381.27|2381.27|2381.27|0
1648452840000|2022-03-28 07:34:00|2381.23|2381.23|2381.23|2381.23|2381.23|2381.23|2381.23|2381.23|0
1648452850000|2022-03-28 07:34:10|2381.47|2381.47|2381.58|2381.58|2381.58|2381.58|2381.47|2381.47|0
1648452860000|2022-03-28 07:34:20|2381.74|2381.74|2381.9|2381.9|2381.9|2381.9|2381.74|2381.74|0
1648452870000|2022-03-28 07:34:30|2381.78|2381.78|2381.78|2381.78|2381.78|2381.78|2381.78|2381.78|0
1648452880000|2022-03-28 07:34:40|2381.72|2381.72|2381.83|2381.83|2381.85|2381.85|2381.69|2381.69|0
1648452890000|2022-03-28 07:34:50|2381.86|2381.86|2381.86|2381.86|2381.86|2381.86|2381.86|2381.86|0
1648452900000|2022-03-28 07:35:00|2381.99|2381.99|2381.86|2381.86|2382.12|2382.12|2381.86|2381.86|0
1648452940000|2022-03-28 07:35:40|2381.5|2381.5|2381.66|2381.66|2381.66|2381.66|2381.5|2381.5|0
1648452970000|2022-03-28 07:36:10|2381.63|2381.63|2381.24|2381.24|2381.63|2381.63|2381.24|2381.24|0
1648453000000|2022-03-28 07:36:40|2381.08|2381.08|2381.08|2381.08|2381.08|2381.08|2381.08|2381.08|0
1648453010000|2022-03-28 07:36:50|2381.2|2381.2|2382.1|2382.1|2382.1|2382.1|2381.2|2381.2|0
1648453020000|2022-03-28 07:37:00|2382.07|2382.07|2381.94|2381.94|2382.07|2382.07|2381.94|2381.94|0
1648453030000|2022-03-28 07:37:10|2381.63|2381.63|2381.24|2381.24|2381.63|2381.63|2381.24|2381.24|0
1648453040000|2022-03-28 07:37:20|2381.45|2381.45|2381.21|2381.21|2381.45|2381.45|2381.21|2381.21|0
1648453050000|2022-03-28 07:37:30|2380.98|2380.98|2380.98|2380.98|2380.98|2380.98|2380.98|2380.98|0
1648453070000|2022-03-28 07:37:50|2381.24|2381.24|2381.24|2381.24|2381.24|2381.24|2381.24|2381.24|0
1648453080000|2022-03-28 07:38:00|2381.62|2381.62|2381.62|2381.62|2381.62|2381.62|2381.62|2381.62|0
1648453100000|2022-03-28 07:38:20|2381.46|2381.46|2381.32|2381.32|2381.46|2381.46|2381.32|2381.32|0
1648453120000|2022-03-28 07:38:40|2381.26|2381.26|2381.14|2381.14|2381.26|2381.26|2381.14|2381.14|0
1648453140000|2022-03-28 07:39:00|2381.06|2381.06|2381.06|2381.06|2381.06|2381.06|2381.06|2381.06|0
1648453150000|2022-03-28 07:39:10|2380.94|2380.94|2380.77|2380.77|2380.94|2380.94|2380.77|2380.77|0
1648453200000|2022-03-28 07:40:00|2380.72|2380.72|2380.72|2380.72|2380.72|2380.72|2380.72|2380.72|0
1648453210000|2022-03-28 07:40:10|2380.75|2380.75|2380.57|2380.57|2380.75|2380.75|2380.57|2380.57|0
1648453230000|2022-03-28 07:40:30|2380.44|2380.44|2380.12|2380.12|2380.44|2380.44|2380.12|2380.12|0
1648453240000|2022-03-28 07:40:40|2379.96|2379.96|2379.81|2379.81|2379.96|2379.96|2379.81|2379.81|0
1648453250000|2022-03-28 07:40:50|2379.58|2379.58|2379.35|2379.35|2379.58|2379.58|2379.35|2379.35|0
1648453260000|2022-03-28 07:41:00|2379.47|2379.47|2379.47|2379.47|2379.47|2379.47|2379.47|2379.47|0
1648453270000|2022-03-28 07:41:10|2379.36|2379.36|2379.73|2379.73|2379.73|2379.73|2379.36|2379.36|0
1648453280000|2022-03-28 07:41:20|2379.7|2379.7|2380.52|2380.52|2380.52|2380.52|2379.7|2379.7|0
1648453290000|2022-03-28 07:41:30|2380.64|2380.64|2380.88|2380.88|2380.88|2380.88|2380.64|2380.64|0
1648453300000|2022-03-28 07:41:40|2380.75|2380.75|2380.75|2380.75|2380.75|2380.75|2380.75|2380.75|0
1648453320000|2022-03-28 07:42:00|2380.72|2380.72|2380.81|2380.81|2380.81|2380.81|2380.72|2380.72|0
1648453330000|2022-03-28 07:42:10|2380.87|2380.87|2380.87|2380.87|2380.87|2380.87|2380.87|2380.87|0
1648453340000|2022-03-28 07:42:20|2380.66|2380.66|2380.66|2380.66|2380.66|2380.66|2380.66|2380.66|0
1648453350000|2022-03-28 07:42:30|2380.9|2380.9|2380.9|2380.9|2380.9|2380.9|2380.9|2380.9|0
1648453370000|2022-03-28 07:42:50|2381.14|2381.14|2381.48|2381.48|2381.48|2381.48|2381.01|2381.01|0
1648453400000|2022-03-28 07:43:20|2381.33|2381.33|2381.17|2381.17|2381.33|2381.33|2381.17|2381.17|0
1648453410000|2022-03-28 07:43:30|2381.09|2381.09|2381.09|2381.09|2381.09|2381.09|2381.09|2381.09|0
1648453420000|2022-03-28 07:43:40|2381.16|2381.16|2381.32|2381.32|2381.32|2381.32|2381.16|2381.16|0
1648453440000|2022-03-28 07:44:00|2381.48|2381.48|2381.48|2381.48|2381.48|2381.48|2381.48|2381.48|0
1648453460000|2022-03-28 07:44:20|2381.16|2381.16|2381.16|2381.16|2381.16|2381.16|2381.16|2381.16|0
1648453480000|2022-03-28 07:44:40|2381.1|2381.1|2381.1|2381.1|2381.1|2381.1|2381.1|2381.1|0
1648453530000|2022-03-28 07:45:30|2380.98|2380.98|2380.98|2380.98|2380.98|2380.98|2380.98|2380.98|0
1648453540000|2022-03-28 07:45:40|2381.11|2381.11|2381.24|2381.24|2381.24|2381.24|2381.11|2381.11|0
1648453560000|2022-03-28 07:46:00|2381.08|2381.08|2381.24|2381.24|2381.24|2381.24|2381.08|2381.08|0
1648453570000|2022-03-28 07:46:10|2381.16|2381.16|2381.16|2381.16|2381.16|2381.16|2381.16|2381.16|0
1648453590000|2022-03-28 07:46:30|2381.32|2381.32|2381.32|2381.32|2381.32|2381.32|2381.32|2381.32|0
1648453600000|2022-03-28 07:46:40|2381.25|2381.25|2381.25|2381.25|2381.25|2381.25|2381.25|2381.25|0
1648453620000|2022-03-28 07:47:00|2381.59|2381.59|2381.48|2381.48|2381.59|2381.59|2381.48|2381.48|0
1648453660000|2022-03-28 07:47:40|2381.36|2381.36|2380.82|2380.82|2381.36|2381.36|2380.82|2380.82|0
1648453670000|2022-03-28 07:47:50|2380.66|2380.66|2380.66|2380.66|2380.66|2380.66|2380.66|2380.66|0
1648453680000|2022-03-28 07:48:00|2380.53|2380.53|2380.53|2380.53|2380.53|2380.53|2380.53|2380.53|0
1648453690000|2022-03-28 07:48:10|2380.66|2380.66|2380.93|2380.93|2380.93|2380.93|2380.61|2380.61|0
1648453700000|2022-03-28 07:48:20|2380.8|2380.8|2380.67|2380.67|2380.8|2380.8|2380.67|2380.67|0
1648453710000|2022-03-28 07:48:30|2380.29|2380.29|2380.29|2380.29|2380.29|2380.29|2380.29|2380.29|0
1648453720000|2022-03-28 07:48:40|2380.42|2380.42|2380.42|2380.42|2380.42|2380.42|2380.42|2380.42|0
1648453730000|2022-03-28 07:48:50|2380.46|2380.46|2380.46|2380.46|2380.46|2380.46|2380.46|2380.46|0
1648453740000|2022-03-28 07:49:00|2380.33|2380.33|2380.29|2380.29|2380.33|2380.33|2380.29|2380.29|0
1648453780000|2022-03-28 07:49:40|2380.13|2380.13|2380.29|2380.29|2380.31|2380.31|2380.13|2380.13|0
1648453790000|2022-03-28 07:49:50|2380.23|2380.23|2380.17|2380.17|2380.23|2380.23|2380.17|2380.17|0
1648453800000|2022-03-28 07:50:00|2380.11|2380.11|2380.3|2380.3|2380.3|2380.3|2380.11|2380.11|0
1648453810000|2022-03-28 07:50:10|2380.42|2380.42|2380.42|2380.42|2380.42|2380.42|2380.42|2380.42|0
1648453820000|2022-03-28 07:50:20|2380.49|2380.49|2380.61|2380.61|2380.61|2380.61|2380.49|2380.49|0
1648453850000|2022-03-28 07:50:50|2380.84|2380.84|2380.7|2380.7|2380.84|2380.84|2380.7|2380.7|0
1648453860000|2022-03-28 07:51:00|2379.98|2379.98|2380.08|2380.08|2380.08|2380.08|2379.82|2379.82|0
1648453890000|2022-03-28 07:51:30|2380.24|2380.24|2380.24|2380.24|2380.24|2380.24|2380.24|2380.24|0
1648453910000|2022-03-28 07:51:50|2380.36|2380.36|2380.36|2380.36|2380.42|2380.42|2380.36|2380.36|0
1648453920000|2022-03-28 07:52:00|2380.29|2380.29|2380.01|2380.01|2380.29|2380.29|2380.01|2380.01|0
1648453930000|2022-03-28 07:52:10|2379.93|2379.93|2379.57|2379.57|2379.93|2379.93|2379.57|2379.57|0
1648453940000|2022-03-28 07:52:20|2379.63|2379.63|2379.73|2379.73|2379.79|2379.79|2379.63|2379.63|0
1648453950000|2022-03-28 07:52:30|2379.8|2379.8|2379.8|2379.8|2379.8|2379.8|2379.8|2379.8|0
1648453960000|2022-03-28 07:52:40|2380.28|2380.28|2380.28|2380.28|2380.28|2380.28|2380.28|2380.28|0
1648453980000|2022-03-28 07:53:00|2380.22|2380.22|2380.91|2380.91|2380.91|2380.91|2380.22|2380.22|0
1648453990000|2022-03-28 07:53:10|2380.98|2380.98|2381.1|2381.1|2381.13|2381.13|2380.98|2380.98|0
1648454000000|2022-03-28 07:53:20|2381.13|2381.13|2381.13|2381.13|2381.13|2381.13|2381.13|2381.13|0
1648454010000|2022-03-28 07:53:30|2381.05|2381.05|2381.05|2381.05|2381.05|2381.05|2381.05|2381.05|0
1648454020000|2022-03-28 07:53:40|2380.99|2380.99|2381.15|2381.15|2381.22|2381.22|2380.99|2380.99|0
1648454030000|2022-03-28 07:53:50|2381.03|2381.03|2380.64|2380.64|2381.03|2381.03|2380.64|2380.64|0
1648454040000|2022-03-28 07:54:00|2380.76|2380.76|2380.52|2380.52|2380.76|2380.76|2380.52|2380.52|0
1648454050000|2022-03-28 07:54:10|2380.45|2380.45|2380.45|2380.45|2380.45|2380.45|2380.45|2380.45|0
1648454070000|2022-03-28 07:54:30|2380.38|2380.38|2380.12|2380.12|2380.38|2380.38|2380.12|2380.12|0
1648454080000|2022-03-28 07:54:40|2379.99|2379.99|2379.15|2379.15|2379.99|2379.99|2379.15|2379.15|0
1648454090000|2022-03-28 07:54:50|2379.47|2379.47|2379.63|2379.63|2379.63|2379.63|2379.47|2379.47|0
1648454100000|2022-03-28 07:55:00|2379.5|2379.5|2379.5|2379.5|2379.5|2379.5|2379.5|2379.5|0
1648454110000|2022-03-28 07:55:10|2379.43|2379.43|2379.08|2379.08|2379.43|2379.43|2379.08|2379.08|0
1648454120000|2022-03-28 07:55:20|2379.05|2379.05|2379.05|2379.05|2379.05|2379.05|2379.05|2379.05|0
1648454130000|2022-03-28 07:55:30|2379.37|2379.37|2379.37|2379.37|2379.37|2379.37|2379.37|2379.37|0
1648454150000|2022-03-28 07:55:50|2379.19|2379.19|2379.19|2379.19|2379.19|2379.19|2379.19|2379.19|0
1648454160000|2022-03-28 07:56:00|2379.07|2379.07|2379.11|2379.11|2379.11|2379.11|2379.07|2379.07|0
1648454170000|2022-03-28 07:56:10|2379.05|2379.05|2379.05|2379.05|2379.05|2379.05|2379.05|2379.05|0
1648454180000|2022-03-28 07:56:20|2379.12|2379.12|2378.9|2378.9|2379.12|2379.12|2378.9|2378.9|0
1648454200000|2022-03-28 07:56:40|2378.97|2378.97|2379.62|2379.62|2379.73|2379.73|2378.97|2378.97|0
1648454210000|2022-03-28 07:56:50|2379.5|2379.5|2379.5|2379.5|2379.5|2379.5|2379.5|2379.5|0
1648454220000|2022-03-28 07:57:00|2379.43|2379.43|2379.43|2379.43|2379.5|2379.5|2379.43|2379.43|0
1648454230000|2022-03-28 07:57:10|2379.53|2379.53|2379.46|2379.46|2379.53|2379.53|2379.46|2379.46|0
1648454240000|2022-03-28 07:57:20|2379.5|2379.5|2379.43|2379.43|2379.5|2379.5|2379.43|2379.43|0
1648454270000|2022-03-28 07:57:50|2379.58|2379.58|2379.58|2379.58|2379.58|2379.58|2379.58|2379.58|0
1648454290000|2022-03-28 07:58:10|2379.45|2379.45|2379.45|2379.45|2379.45|2379.45|2379.45|2379.45|0
1648454320000|2022-03-28 07:58:40|2379.35|2379.35|2379.35|2379.35|2379.35|2379.35|2379.35|2379.35|0
1648454350000|2022-03-28 07:59:10|2379.21|2379.21|2379.21|2379.21|2379.21|2379.21|2379.21|2379.21|0
1648454370000|2022-03-28 07:59:30|2379.28|2379.28|2379.73|2379.73|2379.73|2379.73|2379.28|2379.28|0
1648454380000|2022-03-28 07:59:40|2379.85|2379.85|2379.74|2379.74|2379.92|2379.92|2379.74|2379.74|0
1648454390000|2022-03-28 07:59:50|2380|2380|2380|2380|2380|2380|2380|2380|0
1648454410000|2022-03-28 08:00:10|2380.07|2380.07|2380.07|2380.07|2380.07|2380.07|2380.07|2380.07|0
1648454420000|2022-03-28 08:00:20|2379.83|2379.83|2379.27|2379.27|2379.83|2379.83|2379.27|2379.27|0
1648454430000|2022-03-28 08:00:30|2379.19|2379.19|2378.68|2378.68|2379.19|2379.19|2378.68|2378.68|0
1648454440000|2022-03-28 08:00:40|2378.45|2378.45|2378.45|2378.45|2378.45|2378.45|2378.45|2378.45|0
1648454450000|2022-03-28 08:00:50|2378.56|2378.56|2378.66|2378.66|2378.84|2378.84|2378.56|2378.56|0
1648454460000|2022-03-28 08:01:00|2378.89|2378.89|2378.8|2378.8|2378.89|2378.89|2378.77|2378.77|0
1648454470000|2022-03-28 08:01:10|2379.04|2379.04|2379.1|2379.1|2379.1|2379.1|2379.04|2379.04|0
1648454500000|2022-03-28 08:01:40|2379.04|2379.04|2378.1|2378.1|2379.04|2379.04|2378.1|2378.1|0
1648454520000|2022-03-28 08:02:00|2377.98|2377.98|2378.11|2378.11|2378.11|2378.11|2377.98|2377.98|0
1648454530000|2022-03-28 08:02:10|2377.98|2377.98|2377.93|2377.93|2377.98|2377.98|2377.93|2377.93|0
1648454540000|2022-03-28 08:02:20|2377.78|2377.78|2377.78|2377.78|2377.78|2377.78|2377.78|2377.78|0
1648454560000|2022-03-28 08:02:40|2377.54|2377.54|2377.66|2377.66|2377.66|2377.66|2377.54|2377.54|0
1648454600000|2022-03-28 08:03:20|2377.62|2377.62|2377.6|2377.6|2377.62|2377.62|2377.37|2377.37|0
1648454610000|2022-03-28 08:03:30|2377.56|2377.56|2377.66|2377.66|2377.66|2377.66|2377.23|2377.23|0
1648454620000|2022-03-28 08:03:40|2377.6|2377.6|2377.1|2377.1|2377.6|2377.6|2377.1|2377.1|0
1648454630000|2022-03-28 08:03:50|2376.96|2376.96|2376.96|2376.96|2376.96|2376.96|2376.96|2376.96|0
1648454640000|2022-03-28 08:04:00|2376.82|2376.82|2376.66|2376.66|2376.82|2376.82|2376.62|2376.62|0
1648454690000|2022-03-28 08:04:50|2376.59|2376.59|2376.72|2376.72|2376.72|2376.72|2376.59|2376.59|0
1648454730000|2022-03-28 08:05:30|2376.6|2376.6|2376.6|2376.6|2376.6|2376.6|2376.6|2376.6|0
1648454750000|2022-03-28 08:05:50|2376.72|2376.72|2376.73|2376.73|2376.73|2376.73|2376.57|2376.57|0
1648454770000|2022-03-28 08:06:10|2376.57|2376.57|2376.13|2376.13|2376.57|2376.57|2376.13|2376.13|0
1648454780000|2022-03-28 08:06:20|2376.2|2376.2|2375.84|2375.84|2376.22|2376.22|2375.84|2375.84|0
1648454790000|2022-03-28 08:06:30|2376.19|2376.19|2376.7|2376.7|2376.7|2376.7|2376.03|2376.03|0
1648454800000|2022-03-28 08:06:40|2376.74|2376.74|2376.27|2376.27|2376.74|2376.74|2376.27|2376.27|0
1648454830000|2022-03-28 08:07:10|2376.39|2376.39|2376.51|2376.51|2376.51|2376.51|2376.39|2376.39|0
1648454840000|2022-03-28 08:07:20|2376.54|2376.54|2376.6|2376.6|2376.6|2376.6|2376.54|2376.54|0
1648454860000|2022-03-28 08:07:40|2377.32|2377.32|2377.19|2377.19|2377.32|2377.32|2377.19|2377.19|0
1648454870000|2022-03-28 08:07:50|2377.04|2377.04|2376.77|2376.77|2377.04|2377.04|2376.61|2376.61|0
1648454880000|2022-03-28 08:08:00|2376.85|2376.85|2376.56|2376.56|2376.85|2376.85|2376.56|2376.56|0
1648454900000|2022-03-28 08:08:20|2376.42|2376.42|2375.43|2375.43|2376.42|2376.42|2375.43|2375.43|0
1648454910000|2022-03-28 08:08:30|2375.27|2375.27|2375.27|2375.27|2375.27|2375.27|2375.27|2375.27|0
1648454920000|2022-03-28 08:08:40|2375.19|2375.19|2374.91|2374.91|2375.19|2375.19|2374.91|2374.91|0
1648454930000|2022-03-28 08:08:50|2374.75|2374.75|2374.53|2374.53|2374.75|2374.75|2374.37|2374.37|0
1648454940000|2022-03-28 08:09:00|2374.68|2374.68|2374.75|2374.75|2374.75|2374.75|2374.61|2374.61|0
1648454960000|2022-03-28 08:09:20|2374.91|2374.91|2375.38|2375.38|2375.38|2375.38|2374.91|2374.91|0
1648454970000|2022-03-28 08:09:30|2375.55|2375.55|2375.23|2375.23|2375.84|2375.84|2375.23|2375.23|0
1648455010000|2022-03-28 08:10:10|2375.49|2375.49|2374.9|2374.9|2375.49|2375.49|2374.9|2374.9|0
1648455020000|2022-03-28 08:10:20|2374.84|2374.84|2374.96|2374.96|2375.08|2375.08|2374.77|2374.77|0
1648455060000|2022-03-28 08:11:00|2374.84|2374.84|2374.84|2374.84|2374.84|2374.84|2374.84|2374.84|0
1648455070000|2022-03-28 08:11:10|2375.16|2375.16|2375.16|2375.16|2375.16|2375.16|2375.16|2375.16|0
1648455090000|2022-03-28 08:11:30|2375.23|2375.23|2375.23|2375.23|2375.23|2375.23|2375.23|2375.23|0
1648455110000|2022-03-28 08:11:50|2375.3|2375.3|2375.55|2375.55|2375.68|2375.68|2375.3|2375.3|0
1648455130000|2022-03-28 08:12:10|2375.71|2375.71|2375.78|2375.78|2375.78|2375.78|2375.71|2375.71|0
1648455140000|2022-03-28 08:12:20|2375.9|2375.9|2376.37|2376.37|2376.37|2376.37|2375.9|2375.9|0
1648455150000|2022-03-28 08:12:30|2376.3|2376.3|2376.3|2376.3|2376.3|2376.3|2376.3|2376.3|0
1648455190000|2022-03-28 08:13:10|2376.24|2376.24|2376.24|2376.24|2376.24|2376.24|2376.24|2376.24|0
1648455210000|2022-03-28 08:13:30|2376.36|2376.36|2376.39|2376.39|2376.39|2376.39|2376.36|2376.36|0
1648455240000|2022-03-28 08:14:00|2376.18|2376.18|2375.75|2375.75|2376.18|2376.18|2375.75|2375.75|0
1648455250000|2022-03-28 08:14:10|2375.68|2375.68|2375.53|2375.53|2375.68|2375.68|2375.53|2375.53|0
1648455270000|2022-03-28 08:14:30|2375.39|2375.39|2375.53|2375.53|2375.53|2375.53|2375.39|2375.39|0
1648455280000|2022-03-28 08:14:40|2375.68|2375.68|2375.91|2375.91|2375.91|2375.91|2375.68|2375.68|0
1648455290000|2022-03-28 08:14:50|2375.79|2375.79|2375.64|2375.64|2375.79|2375.79|2375.64|2375.64|0
1648455300000|2022-03-28 08:15:00|2375.72|2375.72|2375.72|2375.72|2375.72|2375.72|2375.72|2375.72|0
1648455310000|2022-03-28 08:15:10|2375.79|2375.79|2375.92|2375.92|2375.92|2375.92|2375.79|2375.79|0
1648455340000|2022-03-28 08:15:40|2376.07|2376.07|2376.07|2376.07|2376.07|2376.07|2376.07|2376.07|0
1648455350000|2022-03-28 08:15:50|2376.19|2376.19|2376.25|2376.25|2376.25|2376.25|2376.19|2376.19|0
1648455360000|2022-03-28 08:16:00|2376.67|2376.67|2376.93|2376.93|2376.93|2376.93|2376.67|2376.67|0
1648455400000|2022-03-28 08:16:40|2377|2377|2377|2377|2377.11|2377.11|2377|2377|0
1648455410000|2022-03-28 08:16:50|2377.25|2377.25|2378.26|2378.26|2378.26|2378.26|2377.25|2377.25|0
1648455420000|2022-03-28 08:17:00|2378.51|2378.51|2378.79|2378.79|2378.79|2378.79|2378.51|2378.51|0
1648455430000|2022-03-28 08:17:10|2378.82|2378.82|2378.83|2378.83|2378.89|2378.89|2378.82|2378.82|0
1648455440000|2022-03-28 08:17:20|2378.99|2378.99|2378.99|2378.99|2378.99|2378.99|2378.99|2378.99|0
1648455460000|2022-03-28 08:17:40|2378.95|2378.95|2379.16|2379.16|2379.23|2379.23|2378.95|2378.95|0
1648455510000|2022-03-28 08:18:30|2379.24|2379.24|2379.24|2379.24|2379.24|2379.24|2379.24|2379.24|0
1648455530000|2022-03-28 08:18:50|2379.4|2379.4|2379.4|2379.4|2379.4|2379.4|2379.4|2379.4|0
1648455540000|2022-03-28 08:19:00|2379.24|2379.24|2378.92|2378.92|2379.24|2379.24|2378.92|2378.92|0
1648455550000|2022-03-28 08:19:10|2378.69|2378.69|2379.04|2379.04|2379.04|2379.04|2378.69|2378.69|0
1648455580000|2022-03-28 08:19:40|2379.52|2379.52|2380|2380|2380|2380|2379.52|2379.52|0
1648455600000|2022-03-28 08:20:00|2379.93|2379.93|2380.4|2380.4|2380.4|2380.4|2379.93|2379.93|0
1648455620000|2022-03-28 08:20:20|2380.43|2380.43|2380.59|2380.59|2380.59|2380.59|2380.43|2380.43|0
1648455650000|2022-03-28 08:20:50|2380.72|2380.72|2380.72|2380.72|2380.72|2380.72|2380.72|2380.72|0
1648455660000|2022-03-28 08:21:00|2380.49|2380.49|2380.51|2380.51|2380.64|2380.64|2380.49|2380.49|0
1648455670000|2022-03-28 08:21:10|2380.38|2380.38|2380.38|2380.38|2380.38|2380.38|2380.38|2380.38|0
1648455710000|2022-03-28 08:21:50|2380.32|2380.32|2380.32|2380.32|2380.32|2380.32|2380.32|2380.32|0
1648455720000|2022-03-28 08:22:00|2380.29|2380.29|2380.29|2380.29|2380.29|2380.29|2380.29|2380.29|0
1648455740000|2022-03-28 08:22:20|2380.55|2380.55|2380.54|2380.54|2380.68|2380.68|2380.54|2380.54|0
1648455750000|2022-03-28 08:22:30|2381.17|2381.17|2381.18|2381.18|2381.32|2381.32|2381.17|2381.17|0
1648455760000|2022-03-28 08:22:40|2381.43|2381.43|2381.43|2381.43|2381.43|2381.43|2381.43|2381.43|0
1648455770000|2022-03-28 08:22:50|2381.56|2381.56|2381.78|2381.78|2381.78|2381.78|2381.56|2381.56|0
1648455780000|2022-03-28 08:23:00|2381.87|2381.87|2381.87|2381.87|2381.87|2381.87|2381.87|2381.87|0
1648455790000|2022-03-28 08:23:10|2381.8|2381.8|2381.8|2381.8|2381.8|2381.8|2381.8|2381.8|0
1648455800000|2022-03-28 08:23:20|2381.94|2381.94|2381.94|2381.94|2381.94|2381.94|2381.94|2381.94|0
1648455810000|2022-03-28 08:23:30|2382.1|2382.1|2381.91|2381.91|2382.26|2382.26|2381.91|2381.91|0
1648455820000|2022-03-28 08:23:40|2381.82|2381.82|2381.82|2381.82|2381.82|2381.82|2381.82|2381.82|0
1648455850000|2022-03-28 08:24:10|2381.74|2381.74|2381.74|2381.74|2381.74|2381.74|2381.74|2381.74|0
1648455870000|2022-03-28 08:24:30|2381.6|2381.6|2381.49|2381.49|2381.61|2381.61|2381.45|2381.45|0
1648455900000|2022-03-28 08:25:00|2381.3|2381.3|2381.3|2381.3|2381.3|2381.3|2381.3|2381.3|0
1648455920000|2022-03-28 08:25:20|2381.62|2381.62|2381.69|2381.69|2381.76|2381.76|2381.62|2381.62|0
1648455930000|2022-03-28 08:25:30|2381.77|2381.77|2381.77|2381.77|2381.77|2381.77|2381.77|2381.77|0
1648455940000|2022-03-28 08:25:40|2381.69|2381.69|2382.06|2382.06|2382.18|2382.18|2381.69|2381.69|0
1648455950000|2022-03-28 08:25:50|2382.32|2382.32|2382.81|2382.81|2382.81|2382.81|2382.32|2382.32|0
1648455960000|2022-03-28 08:26:00|2382.89|2382.89|2383.59|2383.59|2383.67|2383.67|2382.89|2382.89|0
1648455970000|2022-03-28 08:26:10|2383.75|2383.75|2384.17|2384.17|2384.17|2384.17|2383.75|2383.75|0
1648455980000|2022-03-28 08:26:20|2384.3|2384.3|2384.16|2384.16|2384.37|2384.37|2384.16|2384.16|0
1648455990000|2022-03-28 08:26:30|2384.38|2384.38|2384.38|2384.38|2384.38|2384.38|2384.38|2384.38|0
1648456000000|2022-03-28 08:26:40|2384.56|2384.56|2385.24|2385.24|2385.24|2385.24|2384.56|2384.56|0
1648456010000|2022-03-28 08:26:50|2385.3|2385.3|2385.09|2385.09|2385.3|2385.3|2385.09|2385.09|0
1648456020000|2022-03-28 08:27:00|2385.15|2385.15|2385.31|2385.31|2385.31|2385.31|2385.15|2385.15|0
1648456030000|2022-03-28 08:27:10|2385.37|2385.37|2385.4|2385.4|2385.45|2385.45|2385.33|2385.33|0
1648456040000|2022-03-28 08:27:20|2385.43|2385.43|2385.67|2385.67|2385.67|2385.67|2385.43|2385.43|0
1648456060000|2022-03-28 08:27:40|2386.13|2386.13|2386|2386|2386.13|2386.13|2386|2386|0
1648456070000|2022-03-28 08:27:50|2385.89|2385.89|2385.77|2385.77|2385.89|2385.89|2385.77|2385.77|0
1648456080000|2022-03-28 08:28:00|2385.85|2385.85|2385.72|2385.72|2385.85|2385.85|2385.72|2385.72|0
1648456090000|2022-03-28 08:28:10|2385.64|2385.64|2385.71|2385.71|2385.71|2385.71|2385.64|2385.64|0
1648456100000|2022-03-28 08:28:20|2385.84|2385.84|2385.84|2385.84|2385.84|2385.84|2385.84|2385.84|0
1648456120000|2022-03-28 08:28:40|2385.99|2385.99|2386.19|2386.19|2386.3|2386.3|2385.99|2385.99|0
1648456130000|2022-03-28 08:28:50|2386.34|2386.34|2386.62|2386.62|2386.62|2386.62|2386.34|2386.34|0
1648456140000|2022-03-28 08:29:00|2386.86|2386.86|2386.93|2386.93|2387.09|2387.09|2386.86|2386.86|0
1648456160000|2022-03-28 08:29:20|2386.9|2386.9|2386.9|2386.9|2386.9|2386.9|2386.9|2386.9|0
1648456180000|2022-03-28 08:29:40|2387.03|2387.03|2387.16|2387.16|2387.16|2387.16|2387.03|2387.03|0
1648456190000|2022-03-28 08:29:50|2387.28|2387.28|2387.28|2387.28|2387.28|2387.28|2387.28|2387.28|0
1648456200000|2022-03-28 08:30:00|2387.15|2387.15|2386.67|2386.67|2387.15|2387.15|2386.67|2386.67|0
1648456210000|2022-03-28 08:30:10|2386.99|2386.99|2386.99|2386.99|2386.99|2386.99|2386.99|2386.99|0
1648456220000|2022-03-28 08:30:20|2386.87|2386.87|2386.87|2386.87|2386.87|2386.87|2386.87|2386.87|0
1648456240000|2022-03-28 08:30:40|2386.8|2386.8|2386.8|2386.8|2386.8|2386.8|2386.8|2386.8|0
1648456250000|2022-03-28 08:30:50|2386.99|2386.99|2386.8|2386.8|2386.99|2386.99|2386.8|2386.8|0
1648456260000|2022-03-28 08:31:00|2386.59|2386.59|2386.35|2386.35|2386.59|2386.59|2386.3|2386.3|0
1648456270000|2022-03-28 08:31:10|2386.56|2386.56|2386.2|2386.2|2386.56|2386.56|2386.2|2386.2|0
1648456280000|2022-03-28 08:31:20|2386.05|2386.05|2384.52|2384.52|2386.05|2386.05|2384.46|2384.46|0
1648456290000|2022-03-28 08:31:30|2384.68|2384.68|2384.54|2384.54|2384.68|2384.68|2384.47|2384.47|0
1648456310000|2022-03-28 08:31:50|2384.23|2384.23|2384.07|2384.07|2384.23|2384.23|2384.07|2384.07|0
1648456320000|2022-03-28 08:32:00|2383.91|2383.91|2383.91|2383.91|2383.91|2383.91|2383.91|2383.91|0
1648456330000|2022-03-28 08:32:10|2383.77|2383.77|2383.93|2383.93|2383.93|2383.93|2383.77|2383.77|0
1648456340000|2022-03-28 08:32:20|2384.07|2384.07|2384|2384|2384.07|2384.07|2384|2384|0
1648456350000|2022-03-28 08:32:30|2384.07|2384.07|2383.47|2383.47|2384.07|2384.07|2383.47|2383.47|0
1648456400000|2022-03-28 08:33:20|2383.34|2383.34|2383.4|2383.4|2383.4|2383.4|2383.34|2383.34|0
1648456440000|2022-03-28 08:34:00|2383.25|2383.25|2383.13|2383.13|2383.25|2383.25|2383.13|2383.13|0
1648456450000|2022-03-28 08:34:10|2383.26|2383.26|2383.2|2383.2|2383.26|2383.26|2383.2|2383.2|0
1648456470000|2022-03-28 08:34:30|2383.32|2383.32|2383.37|2383.37|2383.67|2383.67|2383.2|2383.2|0
1648456480000|2022-03-28 08:34:40|2383.33|2383.33|2383.33|2383.33|2383.33|2383.33|2383.33|2383.33|0
1648456500000|2022-03-28 08:35:00|2383.56|2383.56|2384.15|2384.15|2384.15|2384.15|2383.56|2383.56|0
1648456510000|2022-03-28 08:35:10|2384.27|2384.27|2384.27|2384.27|2384.27|2384.27|2384.27|2384.27|0
1648456520000|2022-03-28 08:35:20|2384.33|2384.33|2384.46|2384.46|2384.59|2384.59|2384.33|2384.33|0
1648456530000|2022-03-28 08:35:30|2384.49|2384.49|2384.64|2384.64|2384.64|2384.64|2384.49|2384.49|0
1648456540000|2022-03-28 08:35:40|2384.72|2384.72|2384.18|2384.18|2384.72|2384.72|2384.18|2384.18|0
1648456550000|2022-03-28 08:35:50|2384.11|2384.11|2383.99|2383.99|2384.11|2384.11|2383.99|2383.99|0
1648456600000|2022-03-28 08:36:40|2384.11|2384.11|2384.07|2384.07|2384.11|2384.11|2384.07|2384.07|0
1648456620000|2022-03-28 08:37:00|2383.97|2383.97|2383.97|2383.97|2383.97|2383.97|2383.97|2383.97|0
1648456640000|2022-03-28 08:37:20|2383.9|2383.9|2383.9|2383.9|2383.9|2383.9|2383.9|2383.9|0
1648456650000|2022-03-28 08:37:30|2384.06|2384.06|2383.95|2383.95|2384.06|2384.06|2383.95|2383.95|0
1648456670000|2022-03-28 08:37:50|2383.24|2383.24|2383.24|2383.24|2383.24|2383.24|2383.24|2383.24|0
1648456680000|2022-03-28 08:38:00|2383.37|2383.37|2383.37|2383.37|2383.37|2383.37|2383.37|2383.37|0
1648456690000|2022-03-28 08:38:10|2383.49|2383.49|2383.8|2383.8|2383.8|2383.8|2383.49|2383.49|0
1648456720000|2022-03-28 08:38:40|2383.95|2383.95|2384.19|2384.19|2384.19|2384.19|2383.95|2383.95|0
1648456730000|2022-03-28 08:38:50|2384.12|2384.12|2383.88|2383.88|2384.12|2384.12|2383.88|2383.88|0
1648456740000|2022-03-28 08:39:00|2383.97|2383.97|2383.94|2383.94|2383.97|2383.97|2383.94|2383.94|0
1648456750000|2022-03-28 08:39:10|2384.06|2384.06|2384.32|2384.32|2384.32|2384.32|2384.06|2384.06|0
1648456760000|2022-03-28 08:39:20|2384.37|2384.37|2384.63|2384.63|2384.63|2384.63|2384.37|2384.37|0
1648456770000|2022-03-28 08:39:30|2384.95|2384.95|2384.79|2384.79|2384.95|2384.95|2384.79|2384.79|0
1648456780000|2022-03-28 08:39:40|2384.87|2384.87|2384.87|2384.87|2384.87|2384.87|2384.87|2384.87|0
1648456790000|2022-03-28 08:39:50|2384.94|2384.94|2385.29|2385.29|2385.29|2385.29|2384.94|2384.94|0
1648456800000|2022-03-28 08:40:00|2385.37|2385.37|2385.5|2385.5|2385.5|2385.5|2385.37|2385.37|0
1648456810000|2022-03-28 08:40:10|2385.98|2385.98|2385.66|2385.66|2385.98|2385.98|2385.66|2385.66|0
1648456830000|2022-03-28 08:40:30|2385.61|2385.61|2385.74|2385.74|2385.74|2385.74|2385.61|2385.61|0
1648456850000|2022-03-28 08:40:50|2385.61|2385.61|2385.61|2385.61|2385.61|2385.61|2385.61|2385.61|0
1648456860000|2022-03-28 08:41:00|2385.45|2385.45|2385.14|2385.14|2385.45|2385.45|2385.14|2385.14|0
1648456870000|2022-03-28 08:41:10|2385.1|2385.1|2384.97|2384.97|2385.1|2385.1|2384.97|2384.97|0
1648456880000|2022-03-28 08:41:20|2384.84|2384.84|2384.71|2384.71|2384.84|2384.84|2384.71|2384.71|0
1648456900000|2022-03-28 08:41:40|2384.58|2384.58|2384.58|2384.58|2384.58|2384.58|2384.58|2384.58|0
1648456920000|2022-03-28 08:42:00|2384.7|2384.7|2384.81|2384.81|2384.81|2384.81|2384.7|2384.7|0
1648456930000|2022-03-28 08:42:10|2384.89|2384.89|2384.89|2384.89|2384.89|2384.89|2384.89|2384.89|0
1648456940000|2022-03-28 08:42:20|2384.52|2384.52|2384.52|2384.52|2384.52|2384.52|2384.52|2384.52|0
1648456970000|2022-03-28 08:42:50|2384.58|2384.58|2384.58|2384.58|2384.58|2384.58|2384.58|2384.58|0
1648456980000|2022-03-28 08:43:00|2384.35|2384.35|2384.72|2384.72|2384.76|2384.76|2384.34|2384.34|0
1648456990000|2022-03-28 08:43:10|2384.49|2384.49|2384.49|2384.49|2384.49|2384.49|2384.49|2384.49|0
1648457000000|2022-03-28 08:43:20|2384.36|2384.36|2384.36|2384.36|2384.36|2384.36|2384.36|2384.36|0
1648457040000|2022-03-28 08:44:00|2384.61|2384.61|2384.61|2384.61|2384.61|2384.61|2384.61|2384.61|0
1648457050000|2022-03-28 08:44:10|2384.76|2384.76|2385.15|2385.15|2385.15|2385.15|2384.76|2384.76|0
1648457060000|2022-03-28 08:44:20|2385.31|2385.31|2385.52|2385.52|2385.52|2385.52|2385.31|2385.31|0
1648457070000|2022-03-28 08:44:30|2385.58|2385.58|2385.86|2385.86|2385.86|2385.86|2385.58|2385.58|0
1648457080000|2022-03-28 08:44:40|2385.98|2385.98|2385.98|2385.98|2385.98|2385.98|2385.98|2385.98|0
1648457090000|2022-03-28 08:44:50|2386.04|2386.04|2386.3|2386.3|2386.3|2386.3|2386.04|2386.04|0
1648457100000|2022-03-28 08:45:00|2386.36|2386.36|2386.67|2386.67|2386.67|2386.67|2386.36|2386.36|0
1648457110000|2022-03-28 08:45:10|2386.6|2386.6|2386.6|2386.6|2386.6|2386.6|2386.6|2386.6|0
1648457130000|2022-03-28 08:45:30|2386.47|2386.47|2386.47|2386.47|2386.47|2386.47|2386.47|2386.47|0
1648457170000|2022-03-28 08:46:10|2386.21|2386.21|2386.28|2386.28|2386.28|2386.28|2386.21|2386.21|0
1648457190000|2022-03-28 08:46:30|2386.21|2386.21|2386.21|2386.21|2386.21|2386.21|2386.21|2386.21|0
1648457250000|2022-03-28 08:47:30|2386.27|2386.27|2386.5|2386.5|2386.5|2386.5|2386.27|2386.27|0
1648457260000|2022-03-28 08:47:40|2387.29|2387.29|2387.29|2387.29|2387.29|2387.29|2387.29|2387.29|0
1648457270000|2022-03-28 08:47:50|2387.15|2387.15|2387.35|2387.35|2387.48|2387.48|2387.15|2387.15|0
1648457280000|2022-03-28 08:48:00|2387.38|2387.38|2387.45|2387.45|2387.48|2387.48|2387.19|2387.19|0
1648457290000|2022-03-28 08:48:10|2387.42|2387.42|2387.35|2387.35|2387.42|2387.42|2387.35|2387.35|0
1648457310000|2022-03-28 08:48:30|2387.58|2387.58|2390.22|2390.22|2390.22|2390.22|2387.58|2387.58|0
1648457320000|2022-03-28 08:48:40|2390.06|2390.06|2390.33|2390.33|2390.33|2390.33|2390.06|2390.06|0
1648457340000|2022-03-28 08:49:00|2390.17|2390.17|2390.24|2390.24|2390.63|2390.63|2390.17|2390.17|0
1648457350000|2022-03-28 08:49:10|2390.27|2390.27|2390.24|2390.24|2390.27|2390.27|2390.24|2390.24|0
1648457360000|2022-03-28 08:49:20|2390.27|2390.27|2390.27|2390.27|2390.27|2390.27|2390.27|2390.27|0
1648457380000|2022-03-28 08:49:40|2390.43|2390.43|2390.43|2390.43|2390.43|2390.43|2390.43|2390.43|0
1648457390000|2022-03-28 08:49:50|2390.56|2390.56|2390.56|2390.56|2390.56|2390.56|2390.56|2390.56|0
1648457400000|2022-03-28 08:50:00|2390.69|2390.69|2390.69|2390.69|2390.69|2390.69|2390.69|2390.69|0
1648457420000|2022-03-28 08:50:20|2390.72|2390.72|2390.69|2390.69|2390.72|2390.72|2390.69|2390.69|0
1648457430000|2022-03-28 08:50:30|2390.37|2390.37|2390.54|2390.54|2390.74|2390.74|2390.37|2390.37|0
1648457440000|2022-03-28 08:50:40|2390.66|2390.66|2390.66|2390.66|2390.66|2390.66|2390.66|2390.66|0
1648457450000|2022-03-28 08:50:50|2390.53|2390.53|2390.53|2390.53|2390.53|2390.53|2390.53|2390.53|0
1648457460000|2022-03-28 08:51:00|2390.66|2390.66|2390.27|2390.27|2390.66|2390.66|2390.2|2390.2|0
1648457480000|2022-03-28 08:51:20|2390.24|2390.24|2390.21|2390.21|2390.24|2390.24|2390.21|2390.21|0
1648457490000|2022-03-28 08:51:30|2390.05|2390.05|2390.05|2390.05|2390.05|2390.05|2390.05|2390.05|0
1648457500000|2022-03-28 08:51:40|2390.28|2390.28|2390.28|2390.28|2390.28|2390.28|2390.28|2390.28|0
1648457520000|2022-03-28 08:52:00|2390.21|2390.21|2390.21|2390.21|2390.21|2390.21|2390.21|2390.21|0
1648457530000|2022-03-28 08:52:10|2390.27|2390.27|2390.24|2390.24|2390.4|2390.4|2390.24|2390.24|0
1648457540000|2022-03-28 08:52:20|2389.92|2389.92|2390.08|2390.08|2390.08|2390.08|2389.92|2389.92|0
1648457570000|2022-03-28 08:52:50|2389.96|2389.96|2389.96|2389.96|2389.96|2389.96|2389.96|2389.96|0
1648457580000|2022-03-28 08:53:00|2390|2390|2390.17|2390.17|2390.17|2390.17|2390|2390|0
1648457610000|2022-03-28 08:53:30|2390.28|2390.28|2390.32|2390.32|2390.36|2390.36|2390.28|2390.28|0
1648457620000|2022-03-28 08:53:40|2390.63|2390.63|2390.57|2390.57|2390.63|2390.63|2390.48|2390.48|0
1648457660000|2022-03-28 08:54:20|2390.51|2390.51|2390.51|2390.51|2390.51|2390.51|2390.51|2390.51|0
1648457670000|2022-03-28 08:54:30|2390.68|2390.68|2391.83|2391.83|2391.83|2391.83|2390.68|2390.68|0
1648457680000|2022-03-28 08:54:40|2391.97|2391.97|2391.97|2391.97|2391.97|2391.97|2391.97|2391.97|0
1648457700000|2022-03-28 08:55:00|2392.18|2392.18|2392.32|2392.32|2392.32|2392.32|2392.18|2392.18|0
1648457710000|2022-03-28 08:55:10|2392.01|2392.01|2392.66|2392.66|2392.66|2392.66|2392.01|2392.01|0
1648457720000|2022-03-28 08:55:20|2393.23|2393.23|2393.97|2393.97|2393.97|2393.97|2393.23|2393.23|0
1648457730000|2022-03-28 08:55:30|2394.09|2394.09|2393.02|2393.02|2394.09|2394.09|2393.02|2393.02|0
1648457740000|2022-03-28 08:55:40|2393.15|2393.15|2393.15|2393.15|2393.15|2393.15|2393.15|2393.15|0
1648457770000|2022-03-28 08:56:10|2393.19|2393.19|2393.19|2393.19|2393.19|2393.19|2393.19|2393.19|0
1648457780000|2022-03-28 08:56:20|2393.27|2393.27|2393.27|2393.27|2393.27|2393.27|2393.27|2393.27|0
1648457790000|2022-03-28 08:56:30|2392.95|2392.95|2392.95|2392.95|2392.95|2392.95|2392.95|2392.95|0
1648457810000|2022-03-28 08:56:50|2393.06|2393.06|2393.06|2393.06|2393.06|2393.06|2393.06|2393.06|0
1648457840000|2022-03-28 08:57:20|2392.99|2392.99|2392.99|2392.99|2392.99|2392.99|2392.99|2392.99|0
1648457880000|2022-03-28 08:58:00|2392.83|2392.83|2392.83|2392.83|2392.83|2392.83|2392.83|2392.83|0
1648457910000|2022-03-28 08:58:30|2392.7|2392.7|2392.27|2392.27|2392.7|2392.7|2392.27|2392.27|0
1648457950000|2022-03-28 08:59:10|2392.43|2392.43|2392.43|2392.43|2392.43|2392.43|2392.43|2392.43|0
1648457960000|2022-03-28 08:59:20|2392.69|2392.69|2392.69|2392.69|2392.69|2392.69|2392.69|2392.69|0
1648457970000|2022-03-28 08:59:30|2392.53|2392.53|2392.68|2392.68|2392.72|2392.72|2392.53|2392.53|0
1648457980000|2022-03-28 08:59:40|2392.75|2392.75|2392.83|2392.83|2392.83|2392.83|2392.75|2392.75|0
1648458000000|2022-03-28 09:00:00|2392.77|2392.77|2392.91|2392.91|2392.91|2392.91|2392.77|2392.77|0
1648458010000|2022-03-28 09:00:10|2392.84|2392.84|2392.84|2392.84|2392.84|2392.84|2392.84|2392.84|0
1648458030000|2022-03-28 09:00:30|2393.63|2393.63|2393.48|2393.48|2393.63|2393.63|2393.48|2393.48|0
1648458060000|2022-03-28 09:01:00|2393.62|2393.62|2393.75|2393.75|2393.75|2393.75|2393.62|2393.62|0
1648458070000|2022-03-28 09:01:10|2393.81|2393.81|2393.81|2393.81|2393.81|2393.81|2393.81|2393.81|0
1648458080000|2022-03-28 09:01:20|2393.93|2393.93|2393.99|2393.99|2393.99|2393.99|2393.81|2393.81|0
1648458090000|2022-03-28 09:01:30|2394.15|2394.15|2394.15|2394.15|2394.15|2394.15|2394.15|2394.15|0
1648458110000|2022-03-28 09:01:50|2393.99|2393.99|2393.99|2393.99|2393.99|2393.99|2393.99|2393.99|0
1648458140000|2022-03-28 09:02:20|2393.85|2393.85|2393.61|2393.61|2393.85|2393.85|2393.61|2393.61|0
1648458170000|2022-03-28 09:02:50|2393.69|2393.69|2393.69|2393.69|2393.69|2393.69|2393.69|2393.69|0
1648458190000|2022-03-28 09:03:10|2393.82|2393.82|2393.75|2393.75|2393.82|2393.82|2393.75|2393.75|0
1648458200000|2022-03-28 09:03:20|2393.82|2393.82|2393.52|2393.52|2393.82|2393.82|2393.52|2393.52|0
1648458220000|2022-03-28 09:03:40|2393.59|2393.59|2393.59|2393.59|2393.59|2393.59|2393.59|2393.59|0
1648458250000|2022-03-28 09:04:10|2393.35|2393.35|2393.49|2393.49|2393.49|2393.49|2393.35|2393.35|0
1648458260000|2022-03-28 09:04:20|2393.37|2393.37|2393.44|2393.44|2393.44|2393.44|2393.37|2393.37|0
1648458280000|2022-03-28 09:04:40|2393.28|2393.28|2393.28|2393.28|2393.28|2393.28|2393.28|2393.28|0
1648458310000|2022-03-28 09:05:10|2393.41|2393.41|2393.6|2393.6|2393.6|2393.6|2393.41|2393.41|0
1648458320000|2022-03-28 09:05:20|2393.53|2393.53|2393.75|2393.75|2393.75|2393.75|2393.53|2393.53|0
1648458330000|2022-03-28 09:05:30|2393.61|2393.61|2393.61|2393.61|2393.61|2393.61|2393.61|2393.61|0
1648458340000|2022-03-28 09:05:40|2393.48|2393.48|2393.95|2393.95|2393.95|2393.95|2393.48|2393.48|0
1648458350000|2022-03-28 09:05:50|2394.14|2394.14|2394.28|2394.28|2394.28|2394.28|2394.14|2394.14|0
1648458420000|2022-03-28 09:07:00|2394.25|2394.25|2394.25|2394.25|2394.25|2394.25|2394.25|2394.25|0
1648458430000|2022-03-28 09:07:10|2394.49|2394.49|2394.49|2394.49|2394.49|2394.49|2394.49|2394.49|0
1648458450000|2022-03-28 09:07:30|2394.56|2394.56|2394.56|2394.56|2394.56|2394.56|2394.56|2394.56|0
1648458470000|2022-03-28 09:07:50|2394.38|2394.38|2394.38|2394.38|2394.38|2394.38|2394.38|2394.38|0
1648458480000|2022-03-28 09:08:00|2394.26|2394.26|2394.38|2394.38|2394.38|2394.38|2394.26|2394.26|0
1648458500000|2022-03-28 09:08:20|2394.5|2394.5|2394.5|2394.5|2394.5|2394.5|2394.5|2394.5|0
1648458510000|2022-03-28 09:08:30|2394.62|2394.62|2394.74|2394.74|2394.87|2394.87|2394.56|2394.56|0
1648458530000|2022-03-28 09:08:50|2394.6|2394.6|2394.12|2394.12|2394.6|2394.6|2394.12|2394.12|0
1648458540000|2022-03-28 09:09:00|2393.96|2393.96|2394.08|2394.08|2394.08|2394.08|2393.96|2393.96|0
1648458560000|2022-03-28 09:09:20|2394.03|2394.03|2393.6|2393.6|2394.03|2394.03|2393.6|2393.6|0
1648458580000|2022-03-28 09:09:40|2393.47|2393.47|2392.99|2392.99|2393.47|2393.47|2392.99|2392.99|0
1648458590000|2022-03-28 09:09:50|2393.11|2393.11|2393.39|2393.39|2393.39|2393.39|2393.11|2393.11|0
1648458610000|2022-03-28 09:10:10|2393.47|2393.47|2393.47|2393.47|2393.47|2393.47|2393.47|2393.47|0
1648458680000|2022-03-28 09:11:20|2393.33|2393.33|2393.18|2393.18|2393.33|2393.33|2393.11|2393.11|0
1648458690000|2022-03-28 09:11:30|2393.09|2393.09|2392.53|2392.53|2393.09|2393.09|2392.53|2392.53|0
1648458700000|2022-03-28 09:11:40|2392.46|2392.46|2392.46|2392.46|2392.46|2392.46|2392.46|2392.46|0
1648458710000|2022-03-28 09:11:50|2392.4|2392.4|2392.4|2392.4|2392.4|2392.4|2392.4|2392.4|0
1648458720000|2022-03-28 09:12:00|2392.32|2392.32|2392.32|2392.32|2392.32|2392.32|2392.32|2392.32|0
1648458750000|2022-03-28 09:12:30|2392.2|2392.2|2392.08|2392.08|2392.2|2392.2|2392.08|2392.08|0
1648458760000|2022-03-28 09:12:40|2391.8|2391.8|2391.67|2391.67|2391.8|2391.8|2391.67|2391.67|0
1648458780000|2022-03-28 09:13:00|2391.6|2391.6|2391.6|2391.6|2391.6|2391.6|2391.6|2391.6|0
1648458790000|2022-03-28 09:13:10|2391.72|2391.72|2391.72|2391.72|2391.72|2391.72|2391.72|2391.72|0
1648458830000|2022-03-28 09:13:50|2391.61|2391.61|2391.61|2391.61|2391.61|2391.61|2391.61|2391.61|0
1648458840000|2022-03-28 09:14:00|2391.38|2391.38|2391.38|2391.38|2391.38|2391.38|2391.38|2391.38|0
1648458850000|2022-03-28 09:14:10|2391.32|2391.32|2391.32|2391.32|2391.32|2391.32|2391.32|2391.32|0
1648458880000|2022-03-28 09:14:40|2391.25|2391.25|2390.95|2390.95|2391.25|2391.25|2390.95|2390.95|0
1648458890000|2022-03-28 09:14:50|2390.82|2390.82|2390.57|2390.57|2390.82|2390.82|2390.57|2390.57|0
1648458900000|2022-03-28 09:15:00|2390.25|2390.25|2390.41|2390.41|2390.41|2390.41|2390.25|2390.25|0
1648458910000|2022-03-28 09:15:10|2390.34|2390.34|2390.62|2390.62|2390.62|2390.62|2390.34|2390.34|0
1648458930000|2022-03-28 09:15:30|2390.49|2390.49|2390.81|2390.81|2390.81|2390.81|2390.49|2390.49|0
1648458970000|2022-03-28 09:16:10|2390.17|2390.17|2389.86|2389.86|2390.17|2390.17|2389.78|2389.78|0
1648459020000|2022-03-28 09:17:00|2389.7|2389.7|2389.49|2389.49|2389.7|2389.7|2389.49|2389.49|0
1648459070000|2022-03-28 09:17:50|2389.42|2389.42|2389.35|2389.35|2389.42|2389.42|2389.35|2389.35|0
1648459090000|2022-03-28 09:18:10|2389|2389|2389|2389|2389|2389|2389|2389|0
1648459100000|2022-03-28 09:18:20|2388.88|2388.88|2389|2389|2389|2389|2388.76|2388.76|0
1648459130000|2022-03-28 09:18:50|2388.84|2388.84|2388.84|2388.84|2388.84|2388.84|2388.84|2388.84|0
1648459170000|2022-03-28 09:19:30|2388.88|2388.88|2388.91|2388.91|2388.91|2388.91|2388.88|2388.88|0
1648459180000|2022-03-28 09:19:40|2388.78|2388.78|2389.02|2389.02|2389.02|2389.02|2388.78|2388.78|0
1648459220000|2022-03-28 09:20:20|2389.14|2389.14|2388.75|2388.75|2389.14|2389.14|2388.75|2388.75|0
1648459240000|2022-03-28 09:20:40|2388.44|2388.44|2388.44|2388.44|2388.44|2388.44|2388.44|2388.44|0
1648459260000|2022-03-28 09:21:00|2388.57|2388.57|2388.72|2388.72|2388.72|2388.72|2388.57|2388.57|0
1648459310000|2022-03-28 09:21:50|2388.79|2388.79|2388.63|2388.63|2388.79|2388.79|2388.63|2388.63|0
1648459320000|2022-03-28 09:22:00|2388.6|2388.6|2388.6|2388.6|2388.6|2388.6|2388.6|2388.6|0
1648459330000|2022-03-28 09:22:10|2388.99|2388.99|2389.22|2389.22|2389.22|2389.22|2388.99|2388.99|0
1648459340000|2022-03-28 09:22:20|2389.37|2389.37|2389.45|2389.45|2389.45|2389.45|2389.37|2389.37|0
1648459350000|2022-03-28 09:22:30|2389.58|2389.58|2389.58|2389.58|2389.7|2389.7|2389.58|2389.58|0
1648459380000|2022-03-28 09:23:00|2389.54|2389.54|2389.54|2389.54|2389.54|2389.54|2389.54|2389.54|0
1648459400000|2022-03-28 09:23:20|2389.7|2389.7|2389.7|2389.7|2389.7|2389.7|2389.7|2389.7|0
1648459410000|2022-03-28 09:23:30|2389.83|2389.83|2389.83|2389.83|2389.83|2389.83|2389.83|2389.83|0
1648459450000|2022-03-28 09:24:10|2389.95|2389.95|2389.83|2389.83|2389.95|2389.95|2389.83|2389.83|0
1648459470000|2022-03-28 09:24:30|2389.97|2389.97|2390.04|2390.04|2390.04|2390.04|2389.97|2389.97|0
1648459480000|2022-03-28 09:24:40|2390.12|2390.12|2390.16|2390.16|2390.16|2390.16|2390.12|2390.12|0
1648459490000|2022-03-28 09:24:50|2390.2|2390.2|2390.26|2390.26|2390.26|2390.26|2390.2|2390.2|0
1648459500000|2022-03-28 09:25:00|2390.49|2390.49|2390.57|2390.57|2390.57|2390.57|2390.49|2390.49|0
1648459510000|2022-03-28 09:25:10|2390.64|2390.64|2390.16|2390.16|2390.64|2390.64|2390.16|2390.16|0
1648459520000|2022-03-28 09:25:20|2390.32|2390.32|2390.32|2390.32|2390.32|2390.32|2390.32|2390.32|0
1648459540000|2022-03-28 09:25:40|2390.21|2390.21|2390.59|2390.59|2390.59|2390.59|2390.21|2390.21|0
1648459560000|2022-03-28 09:26:00|2390.43|2390.43|2390.43|2390.43|2390.43|2390.43|2390.43|2390.43|0
1648459680000|2022-03-28 09:28:00|2390.56|2390.56|2390.56|2390.56|2390.56|2390.56|2390.56|2390.56|0
1648459710000|2022-03-28 09:28:30|2390.63|2390.63|2390.63|2390.63|2390.63|2390.63|2390.63|2390.63|0
1648459720000|2022-03-28 09:28:40|2390.5|2390.5|2390.5|2390.5|2390.5|2390.5|2390.5|2390.5|0
1648459760000|2022-03-28 09:29:20|2390.74|2390.74|2390.85|2390.85|2390.85|2390.85|2390.74|2390.74|0
1648459770000|2022-03-28 09:29:30|2390.67|2390.67|2390.66|2390.66|2390.67|2390.67|2390.61|2390.61|0
1648459780000|2022-03-28 09:29:40|2390.82|2390.82|2390.92|2390.92|2390.92|2390.92|2390.78|2390.78|0
1648459810000|2022-03-28 09:30:10|2390.79|2390.79|2390.11|2390.11|2390.79|2390.79|2390.11|2390.11|0
1648459820000|2022-03-28 09:30:20|2390.07|2390.07|2390.07|2390.07|2390.07|2390.07|2390.07|2390.07|0
1648459840000|2022-03-28 09:30:40|2389.91|2389.91|2389.91|2389.91|2389.91|2389.91|2389.91|2389.91|0
1648459850000|2022-03-28 09:30:50|2389.75|2389.75|2389.75|2389.75|2389.75|2389.75|2389.75|2389.75|0
1648459890000|2022-03-28 09:31:30|2389.5|2389.5|2390.11|2390.11|2390.11|2390.11|2389.5|2389.5|0
1648459910000|2022-03-28 09:31:50|2390.64|2390.64|2390.64|2390.64|2390.64|2390.64|2390.64|2390.64|0
1648459920000|2022-03-28 09:32:00|2390.45|2390.45|2390.45|2390.45|2390.45|2390.45|2390.45|2390.45|0
1648459950000|2022-03-28 09:32:30|2390.39|2390.39|2390.39|2390.39|2390.39|2390.39|2390.39|2390.39|0
1648459970000|2022-03-28 09:32:50|2390.48|2390.48|2390.58|2390.58|2390.58|2390.58|2390.48|2390.48|0
1648459990000|2022-03-28 09:33:10|2390.96|2390.96|2390.9|2390.9|2390.96|2390.96|2390.9|2390.9|0
1648460000000|2022-03-28 09:33:20|2391.13|2391.13|2391.25|2391.25|2391.25|2391.25|2391.02|2391.02|0
1648460010000|2022-03-28 09:33:30|2391.36|2391.36|2391.48|2391.48|2391.48|2391.48|2391.36|2391.36|0
1648460020000|2022-03-28 09:33:40|2391.42|2391.42|2391.42|2391.42|2391.42|2391.42|2391.42|2391.42|0
1648460050000|2022-03-28 09:34:10|2391.74|2391.74|2391.74|2391.74|2391.74|2391.74|2391.74|2391.74|0
1648460060000|2022-03-28 09:34:20|2391.87|2391.87|2392.08|2392.08|2392.08|2392.08|2391.87|2391.87|0
1648460070000|2022-03-28 09:34:30|2392.15|2392.15|2392.15|2392.15|2392.15|2392.15|2392.15|2392.15|0
1648460080000|2022-03-28 09:34:40|2392.38|2392.38|2392.38|2392.38|2392.38|2392.38|2392.38|2392.38|0
1648460090000|2022-03-28 09:34:50|2392.51|2392.51|2392.82|2392.82|2392.82|2392.82|2392.51|2392.51|0
1648460100000|2022-03-28 09:35:00|2393.03|2393.03|2392.99|2392.99|2393.03|2393.03|2392.99|2392.99|0
1648460110000|2022-03-28 09:35:10|2392.92|2392.92|2392.92|2392.92|2392.92|2392.92|2392.92|2392.92|0
1648460140000|2022-03-28 09:35:40|2392.69|2392.69|2392.69|2392.69|2392.69|2392.69|2392.69|2392.69|0
1648460150000|2022-03-28 09:35:50|2392.75|2392.75|2392.75|2392.75|2392.75|2392.75|2392.75|2392.75|0
1648460160000|2022-03-28 09:36:00|2392.88|2392.88|2392.73|2392.73|2392.88|2392.88|2392.73|2392.73|0
1648460180000|2022-03-28 09:36:20|2392.89|2392.89|2393.04|2393.04|2393.04|2393.04|2392.89|2392.89|0
1648460190000|2022-03-28 09:36:30|2393.11|2393.11|2393.04|2393.04|2393.11|2393.11|2393.04|2393.04|0
1648460210000|2022-03-28 09:36:50|2393.15|2393.15|2393.27|2393.27|2393.27|2393.27|2393.15|2393.15|0
1648460220000|2022-03-28 09:37:00|2393.15|2393.15|2393.15|2393.15|2393.15|2393.15|2393.15|2393.15|0
1648460230000|2022-03-28 09:37:10|2393.03|2393.03|2393.03|2393.03|2393.03|2393.03|2393.03|2393.03|0
1648460250000|2022-03-28 09:37:30|2393.15|2393.15|2393.15|2393.15|2393.15|2393.15|2393.15|2393.15|0
1648460260000|2022-03-28 09:37:40|2393.47|2393.47|2393.75|2393.75|2393.75|2393.75|2393.47|2393.47|0
1648460270000|2022-03-28 09:37:50|2393.79|2393.79|2393.79|2393.79|2393.79|2393.79|2393.79|2393.79|0
1648460300000|2022-03-28 09:38:20|2393.87|2393.87|2393.8|2393.8|2393.87|2393.87|2393.8|2393.8|0
1648460310000|2022-03-28 09:38:30|2393.74|2393.74|2393.74|2393.74|2393.74|2393.74|2393.74|2393.74|0
1648460320000|2022-03-28 09:38:40|2393.58|2393.58|2393.58|2393.58|2393.58|2393.58|2393.58|2393.58|0
1648460330000|2022-03-28 09:38:50|2393.51|2393.51|2393.68|2393.68|2393.68|2393.68|2393.51|2393.51|0
1648460340000|2022-03-28 09:39:00|2393.74|2393.74|2393.88|2393.88|2393.88|2393.88|2393.62|2393.62|0
1648460360000|2022-03-28 09:39:20|2393.82|2393.82|2393.82|2393.82|2393.82|2393.82|2393.82|2393.82|0
1648460370000|2022-03-28 09:39:30|2393.89|2393.89|2393.89|2393.89|2393.89|2393.89|2393.89|2393.89|0
1648460380000|2022-03-28 09:39:40|2393.85|2393.85|2393.85|2393.85|2394.01|2394.01|2393.85|2393.85|0
1648460390000|2022-03-28 09:39:50|2393.77|2393.77|2393.77|2393.77|2393.77|2393.77|2393.77|2393.77|0
1648460440000|2022-03-28 09:40:40|2393.93|2393.93|2394.09|2394.09|2394.09|2394.09|2393.93|2393.93|0
1648460460000|2022-03-28 09:41:00|2393.96|2393.96|2393.23|2393.23|2393.96|2393.96|2393.23|2393.23|0
1648460470000|2022-03-28 09:41:10|2393.39|2393.39|2393.62|2393.62|2393.62|2393.62|2393.39|2393.39|0
1648460480000|2022-03-28 09:41:20|2393.56|2393.56|2393.26|2393.26|2393.56|2393.56|2393.26|2393.26|0
1648460500000|2022-03-28 09:41:40|2393.22|2393.22|2393.22|2393.22|2393.22|2393.22|2393.22|2393.22|0
1648460510000|2022-03-28 09:41:50|2393.35|2393.35|2393.01|2393.01|2393.48|2393.48|2393.01|2393.01|0
1648460520000|2022-03-28 09:42:00|2393.05|2393.05|2392.93|2392.93|2393.05|2393.05|2392.93|2392.93|0
1648460530000|2022-03-28 09:42:10|2392.76|2392.76|2392.93|2392.93|2392.93|2392.93|2392.76|2392.76|0
1648460540000|2022-03-28 09:42:20|2392.9|2392.9|2393.14|2393.14|2393.14|2393.14|2392.9|2392.9|0
1648460560000|2022-03-28 09:42:40|2393.11|2393.11|2393.23|2393.23|2393.23|2393.23|2393.11|2393.11|0
1648460580000|2022-03-28 09:43:00|2393.19|2393.19|2393.45|2393.45|2393.58|2393.58|2393.19|2393.19|0
1648460590000|2022-03-28 09:43:10|2393.29|2393.29|2393.18|2393.18|2393.29|2393.29|2393.18|2393.18|0
1648460600000|2022-03-28 09:43:20|2393.33|2393.33|2393.33|2393.33|2393.33|2393.33|2393.33|2393.33|0
1648460610000|2022-03-28 09:43:30|2393.22|2393.22|2393.22|2393.22|2393.22|2393.22|2393.22|2393.22|0
1648460620000|2022-03-28 09:43:40|2393.16|2393.16|2393.16|2393.16|2393.16|2393.16|2393.16|2393.16|0
1648460640000|2022-03-28 09:44:00|2393.03|2393.03|2393.03|2393.03|2393.03|2393.03|2393.03|2393.03|0
1648460650000|2022-03-28 09:44:10|2393.1|2393.1|2393.03|2393.03|2393.1|2393.1|2393.03|2393.03|0
1648460660000|2022-03-28 09:44:20|2392.97|2392.97|2392.97|2392.97|2392.97|2392.97|2392.97|2392.97|0
1648460670000|2022-03-28 09:44:30|2392.81|2392.81|2392.58|2392.58|2392.81|2392.81|2392.58|2392.58|0
1648460680000|2022-03-28 09:44:40|2392.52|2392.52|2392.75|2392.75|2392.75|2392.75|2392.52|2392.52|0
1648460690000|2022-03-28 09:44:50|2392.87|2392.87|2393.04|2393.04|2393.1|2393.1|2392.87|2392.87|0
1648460720000|2022-03-28 09:45:20|2392.98|2392.98|2392.98|2392.98|2392.98|2392.98|2392.98|2392.98|0
1648460730000|2022-03-28 09:45:30|2393.21|2393.21|2393.21|2393.21|2393.21|2393.21|2393.21|2393.21|0
1648460740000|2022-03-28 09:45:40|2393.4|2393.4|2393.65|2393.65|2393.65|2393.65|2393.34|2393.34|0
1648460750000|2022-03-28 09:45:50|2393.5|2393.5|2393.5|2393.5|2393.5|2393.5|2393.5|2393.5|0
1648460760000|2022-03-28 09:46:00|2393.58|2393.58|2393.58|2393.58|2393.58|2393.58|2393.58|2393.58|0
1648460820000|2022-03-28 09:47:00|2393.34|2393.34|2393.47|2393.47|2393.47|2393.47|2393.34|2393.34|0
1648460830000|2022-03-28 09:47:10|2393.4|2393.4|2393.4|2393.4|2393.4|2393.4|2393.4|2393.4|0
1648460870000|2022-03-28 09:47:50|2393.18|2393.18|2393.18|2393.18|2393.18|2393.18|2393.18|2393.18|0
1648460880000|2022-03-28 09:48:00|2393.13|2393.13|2393.13|2393.13|2393.13|2393.13|2393.13|2393.13|0
1648460890000|2022-03-28 09:48:10|2393.05|2393.05|2393.05|2393.05|2393.05|2393.05|2393.05|2393.05|0
1648460920000|2022-03-28 09:48:40|2392.99|2392.99|2392.5|2392.5|2392.99|2392.99|2392.5|2392.5|0
1648460930000|2022-03-28 09:48:50|2392.36|2392.36|2392.29|2392.29|2392.36|2392.36|2392.29|2392.29|0
1648460950000|2022-03-28 09:49:10|2392.36|2392.36|2392.43|2392.43|2392.43|2392.43|2392.36|2392.36|0
1648460970000|2022-03-28 09:49:30|2392.2|2392.2|2392.2|2392.2|2392.2|2392.2|2392.13|2392.13|0
1648460980000|2022-03-28 09:49:40|2392.07|2392.07|2392.07|2392.07|2392.07|2392.07|2392.07|2392.07|0
1648460990000|2022-03-28 09:49:50|2391.99|2391.99|2391.99|2391.99|2391.99|2391.99|2391.99|2391.99|0
1648461000000|2022-03-28 09:50:00|2392.06|2392.06|2391.61|2391.61|2392.06|2392.06|2391.61|2391.61|0
1648461020000|2022-03-28 09:50:20|2391.49|2391.49|2391.49|2391.49|2391.49|2391.49|2391.49|2391.49|0
1648461040000|2022-03-28 09:50:40|2391.43|2391.43|2391.43|2391.43|2391.43|2391.43|2391.43|2391.43|0
1648461050000|2022-03-28 09:50:50|2391.27|2391.27|2391.27|2391.27|2391.27|2391.27|2391.27|2391.27|0
1648461070000|2022-03-28 09:51:10|2391.2|2391.2|2391.2|2391.2|2391.2|2391.2|2391.2|2391.2|0
1648461080000|2022-03-28 09:51:20|2391.13|2391.13|2390.91|2390.91|2391.13|2391.13|2390.91|2390.91|0
1648461110000|2022-03-28 09:51:50|2390.77|2390.77|2390.66|2390.66|2390.77|2390.77|2390.66|2390.66|0
1648461120000|2022-03-28 09:52:00|2390.58|2390.58|2390.71|2390.71|2390.71|2390.71|2390.58|2390.58|0
1648461130000|2022-03-28 09:52:10|2390.58|2390.58|2390.46|2390.46|2390.58|2390.58|2390.46|2390.46|0
1648461150000|2022-03-28 09:52:30|2390.38|2390.38|2390.46|2390.46|2390.46|2390.46|2390.38|2390.38|0
1648461160000|2022-03-28 09:52:40|2390.31|2390.31|2389.91|2389.91|2390.31|2390.31|2389.91|2389.91|0
1648461170000|2022-03-28 09:52:50|2389.95|2389.95|2389.95|2389.95|2389.95|2389.95|2389.95|2389.95|0
1648461190000|2022-03-28 09:53:10|2389.82|2389.82|2389.82|2389.82|2389.82|2389.82|2389.82|2389.82|0
1648461240000|2022-03-28 09:54:00|2389.69|2389.69|2389.69|2389.69|2389.69|2389.69|2389.69|2389.69|0
1648461250000|2022-03-28 09:54:10|2389.55|2389.55|2389.55|2389.55|2389.55|2389.55|2389.55|2389.55|0
1648461260000|2022-03-28 09:54:20|2389.42|2389.42|2388.43|2388.43|2389.42|2389.42|2388.43|2388.43|0
1648461270000|2022-03-28 09:54:30|2388.56|2388.56|2387.82|2387.82|2388.56|2388.56|2387.82|2387.82|0
1648461280000|2022-03-28 09:54:40|2387.69|2387.69|2387.69|2387.69|2387.69|2387.69|2387.69|2387.69|0
1648461290000|2022-03-28 09:54:50|2387.53|2387.53|2387.7|2387.7|2387.7|2387.7|2387.53|2387.53|0
1648461320000|2022-03-28 09:55:20|2387.64|2387.64|2387.76|2387.76|2387.76|2387.76|2387.64|2387.64|0
1648461330000|2022-03-28 09:55:30|2387.64|2387.64|2387.64|2387.64|2387.64|2387.64|2387.64|2387.64|0
1648461340000|2022-03-28 09:55:40|2387.61|2387.61|2387.49|2387.49|2387.61|2387.61|2387.49|2387.49|0
1648461350000|2022-03-28 09:55:50|2387.63|2387.63|2387.75|2387.75|2387.75|2387.75|2387.63|2387.63|0
1648461380000|2022-03-28 09:56:20|2387.59|2387.59|2387.59|2387.59|2387.59|2387.59|2387.59|2387.59|0
1648461390000|2022-03-28 09:56:30|2387.44|2387.44|2387.44|2387.44|2387.44|2387.44|2387.44|2387.44|0
1648461410000|2022-03-28 09:56:50|2387.56|2387.56|2387.37|2387.37|2387.56|2387.56|2387.37|2387.37|0
1648461440000|2022-03-28 09:57:20|2387.3|2387.3|2387.3|2387.3|2387.3|2387.3|2387.23|2387.23|0
1648461450000|2022-03-28 09:57:30|2387.14|2387.14|2387.14|2387.14|2387.14|2387.14|2387.14|2387.14|0
1648461460000|2022-03-28 09:57:40|2386.83|2386.83|2386.83|2386.83|2386.83|2386.83|2386.83|2386.83|0
1648461480000|2022-03-28 09:58:00|2386.89|2386.89|2387|2387|2387.24|2387.24|2386.89|2386.89|0
1648461500000|2022-03-28 09:58:20|2387.16|2387.16|2386.84|2386.84|2387.16|2387.16|2386.77|2386.77|0
1648461520000|2022-03-28 09:58:40|2386.88|2386.88|2386.96|2386.96|2386.96|2386.96|2386.88|2386.88|0
1648461530000|2022-03-28 09:58:50|2387.12|2387.12|2387.08|2387.08|2387.12|2387.12|2387.08|2387.08|0
1648461540000|2022-03-28 09:59:00|2386.87|2386.87|2386.8|2386.8|2386.94|2386.94|2386.8|2386.8|0
1648461550000|2022-03-28 09:59:10|2386.65|2386.65|2386.65|2386.65|2386.65|2386.65|2386.65|2386.65|0
1648461560000|2022-03-28 09:59:20|2386.49|2386.49|2386.49|2386.49|2386.49|2386.49|2386.49|2386.49|0
1648461570000|2022-03-28 09:59:30|2386.56|2386.56|2386.56|2386.56|2386.56|2386.56|2386.56|2386.56|0
1648461580000|2022-03-28 09:59:40|2386.53|2386.53|2386.46|2386.46|2386.53|2386.53|2386.46|2386.46|0
1648461600000|2022-03-28 10:00:00|2386.54|2386.54|2386.54|2386.54|2386.54|2386.54|2386.54|2386.54|0
1648461620000|2022-03-28 10:00:20|2386.6|2386.6|2386.6|2386.6|2386.6|2386.6|2386.6|2386.6|0
1648461640000|2022-03-28 10:00:40|2386.44|2386.44|2386.44|2386.44|2386.44|2386.44|2386.44|2386.44|0
1648461660000|2022-03-28 10:01:00|2386.76|2386.76|2386.76|2386.76|2386.76|2386.76|2386.76|2386.76|0
1648461690000|2022-03-28 10:01:30|2386.81|2386.81|2386.81|2386.81|2386.81|2386.81|2386.81|2386.81|0
1648461700000|2022-03-28 10:01:40|2386.66|2386.66|2386.52|2386.52|2386.66|2386.66|2386.52|2386.52|0
1648461710000|2022-03-28 10:01:50|2386.44|2386.44|2386.44|2386.44|2386.44|2386.44|2386.44|2386.44|0
1648461720000|2022-03-28 10:02:00|2386.38|2386.38|2385.74|2385.74|2386.38|2386.38|2385.74|2385.74|0
1648461730000|2022-03-28 10:02:10|2385.82|2385.82|2385.75|2385.75|2385.82|2385.82|2385.75|2385.75|0
1648461740000|2022-03-28 10:02:20|2385.89|2385.89|2385.89|2385.89|2385.89|2385.89|2385.89|2385.89|0
1648461750000|2022-03-28 10:02:30|2386.01|2386.01|2385.89|2385.89|2386.01|2386.01|2385.89|2385.89|0
1648461780000|2022-03-28 10:03:00|2386.01|2386.01|2386.01|2386.01|2386.01|2386.01|2386.01|2386.01|0
1648461820000|2022-03-28 10:03:40|2385.88|2385.88|2385.88|2385.88|2385.88|2385.88|2385.88|2385.88|0
1648461840000|2022-03-28 10:04:00|2385.72|2385.72|2385.72|2385.72|2385.72|2385.72|2385.56|2385.56|0
1648461850000|2022-03-28 10:04:10|2385.88|2385.88|2385.88|2385.88|2385.88|2385.88|2385.88|2385.88|0
1648461860000|2022-03-28 10:04:20|2385.96|2385.96|2386.03|2386.03|2386.03|2386.03|2385.96|2385.96|0
1648461880000|2022-03-28 10:04:40|2386.19|2386.19|2386.22|2386.22|2386.22|2386.22|2386.03|2386.03|0
1648461890000|2022-03-28 10:04:50|2386.29|2386.29|2386.32|2386.32|2386.32|2386.32|2386.29|2386.29|0
1648461920000|2022-03-28 10:05:20|2386.25|2386.25|2386.25|2386.25|2386.25|2386.25|2386.25|2386.25|0
1648461930000|2022-03-28 10:05:30|2386.18|2386.18|2386.18|2386.18|2386.18|2386.18|2386.18|2386.18|0
1648461950000|2022-03-28 10:05:50|2386.14|2386.14|2386.14|2386.14|2386.14|2386.14|2386.14|2386.14|0
1648461980000|2022-03-28 10:06:20|2386.37|2386.37|2386.37|2386.37|2386.37|2386.37|2386.37|2386.37|0
1648461990000|2022-03-28 10:06:30|2386.3|2386.3|2387.1|2387.1|2387.22|2387.22|2386.3|2386.3|0
1648462000000|2022-03-28 10:06:40|2386.86|2386.86|2386.93|2386.93|2386.93|2386.93|2386.86|2386.86|0
1648462010000|2022-03-28 10:06:50|2387.05|2387.05|2387.05|2387.05|2387.05|2387.05|2387.05|2387.05|0
1648462020000|2022-03-28 10:07:00|2387.21|2387.21|2386.82|2386.82|2387.21|2387.21|2386.82|2386.82|0
1648462030000|2022-03-28 10:07:10|2386.89|2386.89|2386.96|2386.96|2386.96|2386.96|2386.89|2386.89|0
1648462060000|2022-03-28 10:07:40|2386.82|2386.82|2386.49|2386.49|2386.82|2386.82|2386.49|2386.49|0
1648462070000|2022-03-28 10:07:50|2386.81|2386.81|2386.65|2386.65|2386.81|2386.81|2386.65|2386.65|0
1648462100000|2022-03-28 10:08:20|2386.71|2386.71|2386.71|2386.71|2386.71|2386.71|2386.71|2386.71|0
1648462110000|2022-03-28 10:08:30|2386.65|2386.65|2386.65|2386.65|2386.65|2386.65|2386.65|2386.65|0
1648462120000|2022-03-28 10:08:40|2386.53|2386.53|2386.53|2386.53|2386.53|2386.53|2386.53|2386.53|0
1648462140000|2022-03-28 10:09:00|2386.67|2386.67|2386.51|2386.51|2386.67|2386.67|2386.51|2386.51|0
1648462170000|2022-03-28 10:09:30|2386.38|2386.38|2386.45|2386.45|2386.45|2386.45|2386.38|2386.38|0
1648462180000|2022-03-28 10:09:40|2386.2|2386.2|2385.81|2385.81|2386.2|2386.2|2385.63|2385.63|0
1648462200000|2022-03-28 10:10:00|2385.75|2385.75|2385.75|2385.75|2385.75|2385.75|2385.75|2385.75|0
1648462250000|2022-03-28 10:10:50|2385.91|2385.91|2385.91|2385.91|2385.91|2385.91|2385.91|2385.91|0
1648462260000|2022-03-28 10:11:00|2385.84|2385.84|2385.92|2385.92|2385.92|2385.92|2385.84|2385.84|0
1648462270000|2022-03-28 10:11:10|2386.07|2386.07|2386.23|2386.23|2386.23|2386.23|2386.07|2386.07|0
1648462290000|2022-03-28 10:11:30|2386.27|2386.27|2386.27|2386.27|2386.27|2386.27|2386.27|2386.27|0
1648462310000|2022-03-28 10:11:50|2386.32|2386.32|2386.32|2386.32|2386.32|2386.32|2386.32|2386.32|0
1648462320000|2022-03-28 10:12:00|2386.48|2386.48|2386.87|2386.87|2386.87|2386.87|2386.48|2386.48|0
1648462330000|2022-03-28 10:12:10|2386.93|2386.93|2387.06|2387.06|2387.06|2387.06|2386.82|2386.82|0
1648462340000|2022-03-28 10:12:20|2387.09|2387.09|2387.47|2387.47|2387.47|2387.47|2387.09|2387.09|0
1648462350000|2022-03-28 10:12:30|2387.53|2387.53|2387.76|2387.76|2387.76|2387.76|2387.53|2387.53|0
1648462360000|2022-03-28 10:12:40|2387.82|2387.82|2387.82|2387.82|2387.82|2387.82|2387.82|2387.82|0
1648462370000|2022-03-28 10:12:50|2387.7|2387.7|2387.39|2387.39|2387.7|2387.7|2387.39|2387.39|0
1648462380000|2022-03-28 10:13:00|2387.33|2387.33|2387.36|2387.36|2387.36|2387.36|2387.33|2387.33|0
1648462390000|2022-03-28 10:13:10|2387.42|2387.42|2387.48|2387.48|2387.48|2387.48|2387.42|2387.42|0
1648462400000|2022-03-28 10:13:20|2387.61|2387.61|2387.56|2387.56|2387.61|2387.61|2387.56|2387.56|0
1648462410000|2022-03-28 10:13:30|2387.44|2387.44|2387.44|2387.44|2387.44|2387.44|2387.44|2387.44|0
1648462430000|2022-03-28 10:13:50|2387.72|2387.72|2387.65|2387.65|2387.72|2387.72|2387.65|2387.65|0
1648462460000|2022-03-28 10:14:20|2387.72|2387.72|2387.98|2387.98|2387.98|2387.98|2387.72|2387.72|0
1648462480000|2022-03-28 10:14:40|2388.13|2388.13|2388.25|2388.25|2388.25|2388.25|2388.13|2388.13|0
1648462490000|2022-03-28 10:14:50|2388.12|2388.12|2388.6|2388.6|2388.6|2388.6|2388.12|2388.12|0
1648462500000|2022-03-28 10:15:00|2388.44|2388.44|2388.7|2388.7|2388.7|2388.7|2388.44|2388.44|0
1648462510000|2022-03-28 10:15:10|2388.65|2388.65|2388.65|2388.65|2388.65|2388.65|2388.65|2388.65|0
1648462530000|2022-03-28 10:15:30|2388.72|2388.72|2388.79|2388.79|2388.79|2388.79|2388.72|2388.72|0
1648462550000|2022-03-28 10:15:50|2388.86|2388.86|2388.86|2388.86|2388.86|2388.86|2388.86|2388.86|0
1648462560000|2022-03-28 10:16:00|2389.01|2389.01|2389.32|2389.32|2389.32|2389.32|2389.01|2389.01|0
1648462570000|2022-03-28 10:16:10|2389.4|2389.4|2389.4|2389.4|2389.4|2389.4|2389.4|2389.4|0
1648462720000|2022-03-28 10:18:40|2389.28|2389.28|2389.28|2389.28|2389.28|2389.28|2389.28|2389.28|0
1648462750000|2022-03-28 10:19:10|2389.13|2389.13|2388.49|2388.49|2389.13|2389.13|2388.49|2388.49|0
1648462760000|2022-03-28 10:19:20|2388.29|2388.29|2388.29|2388.29|2388.29|2388.29|2388.29|2388.29|0
1648462770000|2022-03-28 10:19:30|2388.33|2388.33|2388.28|2388.28|2388.33|2388.33|2388.28|2388.28|0
1648462790000|2022-03-28 10:19:50|2388.35|2388.35|2388.14|2388.14|2388.35|2388.35|2388.06|2388.06|0
1648462860000|2022-03-28 10:21:00|2388.02|2388.02|2387.77|2387.77|2388.02|2388.02|2387.77|2387.77|0
1648462890000|2022-03-28 10:21:30|2387.94|2387.94|2387.77|2387.77|2387.94|2387.94|2387.77|2387.77|0
1648462900000|2022-03-28 10:21:40|2387.93|2387.93|2387.89|2387.89|2388.02|2388.02|2387.89|2387.89|0
1648462910000|2022-03-28 10:21:50|2387.77|2387.77|2387.65|2387.65|2387.77|2387.77|2387.59|2387.59|0
1648462920000|2022-03-28 10:22:00|2387.52|2387.52|2387.52|2387.52|2387.52|2387.52|2387.52|2387.52|0
1648462930000|2022-03-28 10:22:10|2387.68|2387.68|2387.68|2387.68|2387.68|2387.68|2387.68|2387.68|0
1648462940000|2022-03-28 10:22:20|2388|2388|2388.42|2388.42|2388.42|2388.42|2387.84|2387.84|0
1648462950000|2022-03-28 10:22:30|2388.65|2388.65|2388.65|2388.65|2388.65|2388.65|2388.65|2388.65|0
1648462960000|2022-03-28 10:22:40|2388.77|2388.77|2388.77|2388.77|2388.77|2388.77|2388.77|2388.77|0
1648462970000|2022-03-28 10:22:50|2388.69|2388.69|2388.69|2388.69|2388.69|2388.69|2388.69|2388.69|0
1648462980000|2022-03-28 10:23:00|2388.77|2388.77|2388.77|2388.77|2388.77|2388.77|2388.77|2388.77|0
1648462990000|2022-03-28 10:23:10|2388.8|2388.8|2388.73|2388.73|2388.8|2388.8|2388.73|2388.73|0
1648463020000|2022-03-28 10:23:40|2388.81|2388.81|2388.81|2388.81|2388.81|2388.81|2388.81|2388.81|0
1648463040000|2022-03-28 10:24:00|2388.91|2388.91|2388.91|2388.91|2388.91|2388.91|2388.91|2388.91|0
1648463050000|2022-03-28 10:24:10|2388.94|2388.94|2388.94|2388.94|2388.94|2388.94|2388.94|2388.94|0
1648463070000|2022-03-28 10:24:30|2388.83|2388.83|2389.22|2389.22|2389.22|2389.22|2388.83|2388.83|0
1648463080000|2022-03-28 10:24:40|2389.45|2389.45|2389.1|2389.1|2389.45|2389.45|2389.1|2389.1|0
1648463100000|2022-03-28 10:25:00|2388.94|2388.94|2388.94|2388.94|2388.94|2388.94|2388.94|2388.94|0
1648463110000|2022-03-28 10:25:10|2388.78|2388.78|2388.71|2388.71|2388.78|2388.78|2388.71|2388.71|0
1648463120000|2022-03-28 10:25:20|2388.42|2388.42|2388.58|2388.58|2388.58|2388.58|2388.42|2388.42|0
1648463130000|2022-03-28 10:25:30|2388.54|2388.54|2388.45|2388.45|2388.58|2388.58|2388.45|2388.45|0
1648463150000|2022-03-28 10:25:50|2388.38|2388.38|2388.54|2388.54|2388.54|2388.54|2388.38|2388.38|0
1648463160000|2022-03-28 10:26:00|2388.69|2388.69|2388.69|2388.69|2388.69|2388.69|2388.69|2388.69|0
1648463210000|2022-03-28 10:26:50|2388.82|2388.82|2388.95|2388.95|2388.95|2388.95|2388.82|2388.82|0
1648463220000|2022-03-28 10:27:00|2388.88|2388.88|2388.75|2388.75|2388.88|2388.88|2388.75|2388.75|0
1648463270000|2022-03-28 10:27:50|2388.81|2388.81|2389.09|2389.09|2389.09|2389.09|2388.81|2388.81|0
1648463280000|2022-03-28 10:28:00|2389.33|2389.33|2389.44|2389.44|2389.44|2389.44|2389.33|2389.33|0
1648463290000|2022-03-28 10:28:10|2389.48|2389.48|2389.41|2389.41|2389.48|2389.48|2389.41|2389.41|0
1648463320000|2022-03-28 10:28:40|2389.34|2389.34|2389.25|2389.25|2389.41|2389.41|2389.25|2389.25|0
1648463330000|2022-03-28 10:28:50|2389.33|2389.33|2389.33|2389.33|2389.33|2389.33|2389.33|2389.33|0
1648463340000|2022-03-28 10:29:00|2389.25|2389.25|2389.25|2389.25|2389.25|2389.25|2389.25|2389.25|0
1648463350000|2022-03-28 10:29:10|2388.85|2388.85|2388.65|2388.65|2388.85|2388.85|2388.65|2388.65|0
1648463360000|2022-03-28 10:29:20|2388.57|2388.57|2388.7|2388.7|2388.7|2388.7|2388.57|2388.57|0
1648463400000|2022-03-28 10:30:00|2388.83|2388.83|2388.83|2388.83|2388.83|2388.83|2388.83|2388.83|0
1648463420000|2022-03-28 10:30:20|2389.06|2389.06|2389.22|2389.22|2389.22|2389.22|2389.06|2389.06|0
1648463460000|2022-03-28 10:31:00|2389.35|2389.35|2389.35|2389.35|2389.35|2389.35|2389.35|2389.35|0
1648463500000|2022-03-28 10:31:40|2389.41|2389.41|2389.41|2389.41|2389.41|2389.41|2389.41|2389.41|0
1648463510000|2022-03-28 10:31:50|2389.34|2389.34|2389.34|2389.34|2389.34|2389.34|2389.34|2389.34|0
1648463520000|2022-03-28 10:32:00|2389.11|2389.11|2388.57|2388.57|2389.11|2389.11|2388.57|2388.57|0
1648463530000|2022-03-28 10:32:10|2388.41|2388.41|2388.25|2388.25|2388.41|2388.41|2388.25|2388.25|0
1648463540000|2022-03-28 10:32:20|2388.07|2388.07|2388.07|2388.07|2388.07|2388.07|2388.07|2388.07|0
1648463560000|2022-03-28 10:32:40|2388.14|2388.14|2388.21|2388.21|2388.21|2388.21|2388.14|2388.14|0
1648463570000|2022-03-28 10:32:50|2388.28|2388.28|2388.21|2388.21|2388.28|2388.28|2388.21|2388.21|0
1648463580000|2022-03-28 10:33:00|2388.28|2388.28|2388.4|2388.4|2388.4|2388.4|2388.28|2388.28|0
1648463600000|2022-03-28 10:33:20|2388.48|2388.48|2388.48|2388.48|2388.48|2388.48|2388.48|2388.48|0
1648463610000|2022-03-28 10:33:30|2388.54|2388.54|2388.54|2388.54|2388.54|2388.54|2388.54|2388.54|0
1648463620000|2022-03-28 10:33:40|2388.42|2388.42|2388.42|2388.42|2388.42|2388.42|2388.42|2388.42|0
1648463630000|2022-03-28 10:33:50|2388.58|2388.58|2388.58|2388.58|2388.58|2388.58|2388.58|2388.58|0
1648463680000|2022-03-28 10:34:40|2388.52|2388.52|2388.52|2388.52|2388.52|2388.52|2388.52|2388.52|0
1648463690000|2022-03-28 10:34:50|2388.36|2388.36|2388.36|2388.36|2388.36|2388.36|2388.36|2388.36|0
1648463720000|2022-03-28 10:35:20|2388.42|2388.42|2388.42|2388.42|2388.42|2388.42|2388.42|2388.42|0
1648463740000|2022-03-28 10:35:40|2388.14|2388.14|2388.03|2388.03|2388.14|2388.14|2388.03|2388.03|0
1648463760000|2022-03-28 10:36:00|2387.56|2387.56|2387.56|2387.56|2387.64|2387.64|2387.56|2387.56|0
1648463770000|2022-03-28 10:36:10|2387.45|2387.45|2387.45|2387.45|2387.45|2387.45|2387.45|2387.45|0
1648463780000|2022-03-28 10:36:20|2387.19|2387.19|2387.27|2387.27|2387.27|2387.27|2387.19|2387.19|0
1648463790000|2022-03-28 10:36:30|2387.43|2387.43|2387.43|2387.43|2387.43|2387.43|2387.43|2387.43|0
1648463810000|2022-03-28 10:36:50|2387.67|2387.67|2387.67|2387.67|2387.67|2387.67|2387.67|2387.67|0
1648463870000|2022-03-28 10:37:50|2387.54|2387.54|2387.54|2387.54|2387.54|2387.54|2387.54|2387.54|0
1648463880000|2022-03-28 10:38:00|2387.58|2387.58|2387.43|2387.43|2387.58|2387.58|2387.43|2387.43|0
1648463900000|2022-03-28 10:38:20|2387.46|2387.46|2387.59|2387.59|2387.62|2387.62|2387.46|2387.46|0
1648463910000|2022-03-28 10:38:30|2387.46|2387.46|2387.46|2387.46|2387.46|2387.46|2387.46|2387.46|0
1648463930000|2022-03-28 10:38:50|2387.4|2387.4|2387.94|2387.94|2387.94|2387.94|2387.4|2387.4|0
1648463940000|2022-03-28 10:39:00|2387.76|2387.76|2387.54|2387.54|2387.76|2387.76|2387.54|2387.54|0
1648463950000|2022-03-28 10:39:10|2387.42|2387.42|2387.2|2387.2|2387.42|2387.42|2387.2|2387.2|0
1648463960000|2022-03-28 10:39:20|2387.39|2387.39|2387.51|2387.51|2387.51|2387.51|2387.39|2387.39|0
1648463990000|2022-03-28 10:39:50|2387.36|2387.36|2387.04|2387.04|2387.54|2387.54|2387.04|2387.04|0
1648464000000|2022-03-28 10:40:00|2387.28|2387.28|2387.76|2387.76|2387.89|2387.89|2387.05|2387.05|0
1648464010000|2022-03-28 10:40:10|2387.9|2387.9|2387.59|2387.59|2387.9|2387.9|2387.59|2387.59|0
1648464020000|2022-03-28 10:40:20|2387.67|2387.67|2387.59|2387.59|2387.67|2387.67|2387.59|2387.59|0
1648464030000|2022-03-28 10:40:30|2387.63|2387.63|2387.63|2387.63|2387.63|2387.63|2387.63|2387.63|0
1648464060000|2022-03-28 10:41:00|2387.75|2387.75|2387.86|2387.86|2387.86|2387.86|2387.75|2387.75|0
1648464080000|2022-03-28 10:41:20|2387.94|2387.94|2387.94|2387.94|2387.94|2387.94|2387.94|2387.94|0
1648464090000|2022-03-28 10:41:30|2387.86|2387.86|2387.86|2387.86|2387.86|2387.86|2387.86|2387.86|0
1648464110000|2022-03-28 10:41:50|2387.93|2387.93|2387.93|2387.93|2387.93|2387.93|2387.93|2387.93|0
1648464120000|2022-03-28 10:42:00|2387.69|2387.69|2387.32|2387.32|2388.08|2388.08|2387.32|2387.32|0
1648464130000|2022-03-28 10:42:10|2387.39|2387.39|2387.39|2387.39|2387.52|2387.52|2387.33|2387.33|0
1648464140000|2022-03-28 10:42:20|2387.52|2387.52|2387.52|2387.52|2387.52|2387.52|2387.52|2387.52|0
1648464150000|2022-03-28 10:42:30|2387.58|2387.58|2387.58|2387.58|2387.58|2387.58|2387.58|2387.58|0
1648464160000|2022-03-28 10:42:40|2387.64|2387.64|2387.51|2387.51|2387.64|2387.64|2387.51|2387.51|0
1648464170000|2022-03-28 10:42:50|2387.4|2387.4|2386.96|2386.96|2387.4|2387.4|2386.93|2386.93|0
1648464180000|2022-03-28 10:43:00|2386.89|2386.89|2386.83|2386.83|2386.89|2386.89|2386.83|2386.83|0
1648464190000|2022-03-28 10:43:10|2386.7|2386.7|2386.7|2386.7|2386.7|2386.7|2386.7|2386.7|0
1648464200000|2022-03-28 10:43:20|2386.73|2386.73|2387.46|2387.46|2387.46|2387.46|2386.73|2386.73|0
1648464210000|2022-03-28 10:43:30|2387.57|2387.57|2387.57|2387.57|2387.57|2387.57|2387.57|2387.57|0
1648464220000|2022-03-28 10:43:40|2387.69|2387.69|2387.69|2387.69|2387.69|2387.69|2387.69|2387.69|0
1648464230000|2022-03-28 10:43:50|2387.85|2387.85|2388.07|2388.07|2388.07|2388.07|2387.85|2387.85|0
1648464240000|2022-03-28 10:44:00|2388.13|2388.13|2388.7|2388.7|2388.7|2388.7|2388.07|2388.07|0
1648464250000|2022-03-28 10:44:10|2388.79|2388.79|2388.73|2388.73|2388.79|2388.79|2388.73|2388.73|0
1648464260000|2022-03-28 10:44:20|2388.55|2388.55|2388.49|2388.49|2388.55|2388.55|2388.49|2388.49|0
1648464270000|2022-03-28 10:44:30|2388.67|2388.67|2388.67|2388.67|2388.67|2388.67|2388.67|2388.67|0
1648464280000|2022-03-28 10:44:40|2388.79|2388.79|2388.99|2388.99|2388.99|2388.99|2388.79|2388.79|0
1648464290000|2022-03-28 10:44:50|2388.93|2388.93|2388.75|2388.75|2388.93|2388.93|2388.75|2388.75|0
1648464300000|2022-03-28 10:45:00|2388.62|2388.62|2388.62|2388.62|2388.75|2388.75|2388.62|2388.62|0
1648464310000|2022-03-28 10:45:10|2388.81|2388.81|2388.81|2388.81|2388.81|2388.81|2388.81|2388.81|0
1648464320000|2022-03-28 10:45:20|2388.87|2388.87|2389.03|2389.03|2389.03|2389.03|2388.87|2388.87|0
1648464330000|2022-03-28 10:45:30|2389.39|2389.39|2389.39|2389.39|2389.39|2389.39|2389.39|2389.39|0
1648464340000|2022-03-28 10:45:40|2389.45|2389.45|2389.45|2389.45|2389.45|2389.45|2389.45|2389.45|0
1648464360000|2022-03-28 10:46:00|2389.13|2389.13|2389.13|2389.13|2389.13|2389.13|2389.13|2389.13|0
1648464370000|2022-03-28 10:46:10|2389.17|2389.17|2389.68|2389.68|2389.68|2389.68|2389.17|2389.17|0
1648464380000|2022-03-28 10:46:20|2390|2390|2390.43|2390.43|2390.43|2390.43|2390|2390|0
1648464390000|2022-03-28 10:46:30|2390.38|2390.38|2390.38|2390.38|2390.38|2390.38|2390.38|2390.38|0
1648464400000|2022-03-28 10:46:40|2390.25|2390.25|2390.18|2390.18|2390.25|2390.25|2390.1|2390.1|0
1648464410000|2022-03-28 10:46:50|2390.24|2390.24|2390.16|2390.16|2390.24|2390.24|2390.16|2390.16|0
1648464420000|2022-03-28 10:47:00|2390.2|2390.2|2389.97|2389.97|2390.24|2390.24|2389.97|2389.97|0
1648464430000|2022-03-28 10:47:10|2389.89|2389.89|2389.52|2389.52|2389.89|2389.89|2389.52|2389.52|0
1648464440000|2022-03-28 10:47:20|2389.61|2389.61|2389.49|2389.49|2389.61|2389.61|2389.49|2389.49|0
1648464460000|2022-03-28 10:47:40|2389.53|2389.53|2389.71|2389.71|2389.71|2389.71|2389.53|2389.53|0
1648464480000|2022-03-28 10:48:00|2389.58|2389.58|2389.71|2389.71|2389.71|2389.71|2389.58|2389.58|0
1648464490000|2022-03-28 10:48:10|2389.58|2389.58|2389.58|2389.58|2389.58|2389.58|2389.58|2389.58|0
1648464500000|2022-03-28 10:48:20|2389.61|2389.61|2389.85|2389.85|2389.85|2389.85|2389.61|2389.61|0
1648464510000|2022-03-28 10:48:30|2390|2390|2390|2390|2390|2390|2390|2390|0
1648464560000|2022-03-28 10:49:20|2389.85|2389.85|2389.69|2389.69|2389.85|2389.85|2389.69|2389.69|0
1648464590000|2022-03-28 10:49:50|2389.64|2389.64|2389.27|2389.27|2389.64|2389.64|2389.27|2389.27|0
1648464620000|2022-03-28 10:50:20|2389.41|2389.41|2389.34|2389.34|2389.41|2389.41|2389.34|2389.34|0
1648464630000|2022-03-28 10:50:30|2389.26|2389.26|2389.38|2389.38|2389.51|2389.51|2389.26|2389.26|0
1648464650000|2022-03-28 10:50:50|2389.23|2389.23|2389.63|2389.63|2389.63|2389.63|2389.23|2389.23|0
1648464660000|2022-03-28 10:51:00|2389.7|2389.7|2389.7|2389.7|2389.7|2389.7|2389.7|2389.7|0
1648464670000|2022-03-28 10:51:10|2389.83|2389.83|2389.83|2389.83|2389.83|2389.83|2389.83|2389.83|0
1648464680000|2022-03-28 10:51:20|2389.67|2389.67|2389.67|2389.67|2389.67|2389.67|2389.67|2389.67|0
1648464700000|2022-03-28 10:51:40|2389.6|2389.6|2389.56|2389.56|2389.77|2389.77|2389.56|2389.56|0
1648464720000|2022-03-28 10:52:00|2389.72|2389.72|2389.79|2389.79|2389.79|2389.79|2389.72|2389.72|0
1648464760000|2022-03-28 10:52:40|2389.66|2389.66|2389.53|2389.53|2389.66|2389.66|2389.53|2389.53|0
1648464770000|2022-03-28 10:52:50|2389.37|2389.37|2389.28|2389.28|2389.37|2389.37|2389.04|2389.04|0
1648464790000|2022-03-28 10:53:10|2389.36|2389.36|2389.36|2389.36|2389.36|2389.36|2389.36|2389.36|0
1648464810000|2022-03-28 10:53:30|2389.21|2389.21|2388.96|2388.96|2389.21|2389.21|2388.96|2388.96|0
1648464820000|2022-03-28 10:53:40|2389.12|2389.12|2389|2389|2389.12|2389.12|2389|2389|0
1648464830000|2022-03-28 10:53:50|2388.94|2388.94|2388.84|2388.84|2388.94|2388.94|2388.84|2388.84|0
1648464840000|2022-03-28 10:54:00|2388.87|2388.87|2388.87|2388.87|2388.87|2388.87|2388.87|2388.87|0
1648464850000|2022-03-28 10:54:10|2388.61|2388.61|2388.68|2388.68|2388.68|2388.68|2388.54|2388.54|0
1648464860000|2022-03-28 10:54:20|2388.54|2388.54|2388.4|2388.4|2388.54|2388.54|2388.4|2388.4|0
1648464870000|2022-03-28 10:54:30|2388.36|2388.36|2388.36|2388.36|2388.36|2388.36|2388.36|2388.36|0
1648464880000|2022-03-28 10:54:40|2388.2|2388.2|2387.96|2387.96|2388.32|2388.32|2387.96|2387.96|0
1648464890000|2022-03-28 10:54:50|2387.84|2387.84|2387.9|2387.9|2387.9|2387.9|2387.84|2387.84|0
1648464900000|2022-03-28 10:55:00|2388.03|2388.03|2388.36|2388.36|2388.36|2388.36|2388.03|2388.03|0
1648464910000|2022-03-28 10:55:10|2388.43|2388.43|2388.53|2388.53|2388.53|2388.53|2388.43|2388.43|0
1648464920000|2022-03-28 10:55:20|2388.34|2388.34|2388.16|2388.16|2388.34|2388.34|2388.16|2388.16|0
1648464930000|2022-03-28 10:55:30|2388.31|2388.31|2388.31|2388.31|2388.31|2388.31|2388.31|2388.31|0
1648464940000|2022-03-28 10:55:40|2388.37|2388.37|2388.37|2388.37|2388.37|2388.37|2388.37|2388.37|0
1648464950000|2022-03-28 10:55:50|2388.19|2388.19|2388|2388|2388.19|2388.19|2388|2388|0
1648464960000|2022-03-28 10:56:00|2388.13|2388.13|2387.86|2387.86|2388.13|2388.13|2387.86|2387.86|0
1648464970000|2022-03-28 10:56:10|2387.8|2387.8|2387.8|2387.8|2387.8|2387.8|2387.8|2387.8|0
1648464980000|2022-03-28 10:56:20|2387.68|2387.68|2387.68|2387.68|2387.68|2387.68|2387.68|2387.68|0
1648464990000|2022-03-28 10:56:30|2387.61|2387.61|2386.65|2386.65|2387.61|2387.61|2386.65|2386.65|0
1648465000000|2022-03-28 10:56:40|2386.59|2386.59|2386.77|2386.77|2386.89|2386.89|2386.53|2386.53|0
1648465010000|2022-03-28 10:56:50|2386.71|2386.71|2386.65|2386.65|2386.71|2386.71|2386.65|2386.65|0
1648465020000|2022-03-28 10:57:00|2386.89|2386.89|2386.83|2386.83|2387.02|2387.02|2386.83|2386.83|0
1648465030000|2022-03-28 10:57:10|2386.76|2386.76|2386.88|2386.88|2386.88|2386.88|2386.64|2386.64|0
1648465040000|2022-03-28 10:57:20|2386.64|2386.64|2386.64|2386.64|2386.64|2386.64|2386.64|2386.64|0
1648465050000|2022-03-28 10:57:30|2386.58|2386.58|2386.58|2386.58|2386.58|2386.58|2386.58|2386.58|0
1648465060000|2022-03-28 10:57:40|2386.51|2386.51|2386.88|2386.88|2387.19|2387.19|2386.51|2386.51|0
1648465070000|2022-03-28 10:57:50|2386.82|2386.82|2386.89|2386.89|2386.96|2386.96|2386.82|2386.82|0
1648465080000|2022-03-28 10:58:00|2386.83|2386.83|2386.77|2386.77|2386.83|2386.83|2386.77|2386.77|0
1648465090000|2022-03-28 10:58:10|2387.08|2387.08|2387.32|2387.32|2387.32|2387.32|2387.08|2387.08|0
1648465100000|2022-03-28 10:58:20|2387.75|2387.75|2387.93|2387.93|2387.93|2387.93|2387.75|2387.75|0
1648465120000|2022-03-28 10:58:40|2388.06|2388.06|2388.06|2388.06|2388.06|2388.06|2388.06|2388.06|0
1648465130000|2022-03-28 10:58:50|2387.99|2387.99|2387.99|2387.99|2387.99|2387.99|2387.99|2387.99|0
1648465140000|2022-03-28 10:59:00|2388.05|2388.05|2388.05|2388.05|2388.05|2388.05|2388.05|2388.05|0
1648465150000|2022-03-28 10:59:10|2388.23|2388.23|2388.56|2388.56|2388.56|2388.56|2388.17|2388.17|0
1648465160000|2022-03-28 10:59:20|2388.43|2388.43|2388.43|2388.43|2388.43|2388.43|2388.43|2388.43|0
1648465170000|2022-03-28 10:59:30|2388.54|2388.54|2388.54|2388.54|2388.54|2388.54|2388.54|2388.54|0
1648465180000|2022-03-28 10:59:40|2388.61|2388.61|2388.61|2388.61|2388.61|2388.61|2388.61|2388.61|0
1648465190000|2022-03-28 10:59:50|2388.75|2388.75|2388.8|2388.8|2388.82|2388.82|2388.66|2388.66|0
1648465200000|2022-03-28 11:00:00|2388.78|2388.78|2388.3|2388.3|2388.78|2388.78|2388.3|2388.3|0
1648465210000|2022-03-28 11:00:10|2388.38|2388.38|2388.38|2388.38|2388.38|2388.38|2388.38|2388.38|0
1648465220000|2022-03-28 11:00:20|2388.3|2388.3|2389.7|2389.7|2389.7|2389.7|2388.3|2388.3|0
1648465230000|2022-03-28 11:00:30|2389.76|2389.76|2389.76|2389.76|2389.76|2389.76|2389.76|2389.76|0
1648465240000|2022-03-28 11:00:40|2389.6|2389.6|2389.52|2389.52|2389.6|2389.6|2389.52|2389.52|0
1648465250000|2022-03-28 11:00:50|2389.6|2389.6|2389.37|2389.37|2389.6|2389.6|2389.37|2389.37|0
1648465260000|2022-03-28 11:01:00|2389.31|2389.31|2389.31|2389.31|2389.31|2389.31|2389.31|2389.31|0
1648465270000|2022-03-28 11:01:10|2389.23|2389.23|2389.08|2389.08|2389.23|2389.23|2389.08|2389.08|0
1648465280000|2022-03-28 11:01:20|2389.01|2389.01|2389.01|2389.01|2389.01|2389.01|2389.01|2389.01|0
1648465300000|2022-03-28 11:01:40|2388.75|2388.75|2388.89|2388.89|2388.89|2388.89|2388.62|2388.62|0
1648465310000|2022-03-28 11:01:50|2388.78|2388.78|2388.78|2388.78|2388.78|2388.78|2388.78|2388.78|0
1648465320000|2022-03-28 11:02:00|2388.81|2388.81|2388.81|2388.81|2388.81|2388.81|2388.81|2388.81|0
1648465330000|2022-03-28 11:02:10|2388.89|2388.89|2388.74|2388.74|2388.96|2388.96|2388.74|2388.74|0
1648465350000|2022-03-28 11:02:30|2388.86|2388.86|2388.86|2388.86|2388.86|2388.86|2388.86|2388.86|0
1648465370000|2022-03-28 11:02:50|2389.09|2389.09|2389.4|2389.4|2389.4|2389.4|2389.09|2389.09|0
1648465390000|2022-03-28 11:03:10|2389.63|2389.63|2389.63|2389.63|2389.63|2389.63|2389.63|2389.63|0
1648465410000|2022-03-28 11:03:30|2389.37|2389.37|2389.29|2389.29|2389.37|2389.37|2389.29|2389.29|0
1648465420000|2022-03-28 11:03:40|2389.23|2389.23|2389.23|2389.23|2389.23|2389.23|2389.23|2389.23|0
1648465440000|2022-03-28 11:04:00|2389.31|2389.31|2389.5|2389.5|2389.5|2389.5|2389.31|2389.31|0
1648465450000|2022-03-28 11:04:10|2389.65|2389.65|2389.95|2389.95|2390.11|2390.11|2389.65|2389.65|0
1648465460000|2022-03-28 11:04:20|2390.11|2390.11|2390.11|2390.11|2390.11|2390.11|2390.11|2390.11|0
1648465470000|2022-03-28 11:04:30|2390.27|2390.27|2390.27|2390.27|2390.27|2390.27|2390.27|2390.27|0
1648465480000|2022-03-28 11:04:40|2390.39|2390.39|2390.58|2390.58|2390.58|2390.58|2390.39|2390.39|0
1648465490000|2022-03-28 11:04:50|2390.7|2390.7|2390.79|2390.79|2390.92|2390.92|2390.7|2390.7|0
1648465500000|2022-03-28 11:05:00|2390.64|2390.64|2390.75|2390.75|2390.75|2390.75|2390.64|2390.64|0
1648465510000|2022-03-28 11:05:10|2390.88|2390.88|2390.81|2390.81|2390.88|2390.88|2390.81|2390.81|0
1648465520000|2022-03-28 11:05:20|2390.74|2390.74|2390.71|2390.71|2390.74|2390.74|2390.71|2390.71|0
1648465540000|2022-03-28 11:05:40|2390.87|2390.87|2390.87|2390.87|2390.87|2390.87|2390.87|2390.87|0
1648465550000|2022-03-28 11:05:50|2391.05|2391.05|2391.05|2391.05|2391.05|2391.05|2391.05|2391.05|0
1648465570000|2022-03-28 11:06:10|2390.87|2390.87|2390.87|2390.87|2390.99|2390.99|2390.87|2390.87|0
1648465600000|2022-03-28 11:06:40|2390.84|2390.84|2390.84|2390.84|2390.84|2390.84|2390.84|2390.84|0
1648465610000|2022-03-28 11:06:50|2390.91|2390.91|2390.91|2390.91|2390.91|2390.91|2390.91|2390.91|0
1648465620000|2022-03-28 11:07:00|2390.66|2390.66|2390.62|2390.62|2390.66|2390.66|2390.62|2390.62|0
1648465630000|2022-03-28 11:07:10|2390.78|2390.78|2390.78|2390.78|2390.78|2390.78|2390.78|2390.78|0
1648465640000|2022-03-28 11:07:20|2390.85|2390.85|2391.07|2391.07|2391.07|2391.07|2390.85|2390.85|0
1648465650000|2022-03-28 11:07:30|2391.1|2391.1|2391.1|2391.1|2391.14|2391.14|2391.1|2391.1|0
1648465660000|2022-03-28 11:07:40|2391.58|2391.58|2391.58|2391.58|2391.58|2391.58|2391.58|2391.58|0
1648465680000|2022-03-28 11:08:00|2391.46|2391.46|2391.58|2391.58|2391.58|2391.58|2391.46|2391.46|0
1648465710000|2022-03-28 11:08:30|2391.74|2391.74|2392.04|2392.04|2392.04|2392.04|2391.74|2391.74|0
1648465720000|2022-03-28 11:08:40|2391.92|2391.92|2391.85|2391.85|2391.92|2391.92|2391.79|2391.79|0
1648465730000|2022-03-28 11:08:50|2392.01|2392.01|2392.01|2392.01|2392.01|2392.01|2392.01|2392.01|0
1648465750000|2022-03-28 11:09:10|2392.07|2392.07|2392.07|2392.07|2392.07|2392.07|2392.07|2392.07|0
1648465780000|2022-03-28 11:09:40|2391.94|2391.94|2391.94|2391.94|2391.94|2391.94|2391.94|2391.94|0
1648465790000|2022-03-28 11:09:50|2392.1|2392.1|2392.1|2392.1|2392.1|2392.1|2392.1|2392.1|0
1648465800000|2022-03-28 11:10:00|2392.26|2392.26|2392.63|2392.63|2392.63|2392.63|2392.26|2392.26|0
1648465810000|2022-03-28 11:10:10|2392.66|2392.66|2392.66|2392.66|2392.79|2392.79|2392.66|2392.66|0
1648465820000|2022-03-28 11:10:20|2392.34|2392.34|2392.4|2392.4|2392.4|2392.4|2392.34|2392.34|0
1648465830000|2022-03-28 11:10:30|2392.56|2392.56|2392.56|2392.56|2392.56|2392.56|2392.56|2392.56|0
1648465840000|2022-03-28 11:10:40|2392.62|2392.62|2392.54|2392.54|2392.86|2392.86|2392.54|2392.54|0
1648465860000|2022-03-28 11:11:00|2392.67|2392.67|2392.41|2392.41|2392.67|2392.67|2392.41|2392.41|0
1648465870000|2022-03-28 11:11:10|2392.03|2392.03|2391.72|2391.72|2392.03|2392.03|2391.72|2391.72|0
1648465880000|2022-03-28 11:11:20|2391.84|2391.84|2391.84|2391.84|2391.84|2391.84|2391.84|2391.84|0
1648465900000|2022-03-28 11:11:40|2391.9|2391.9|2391.92|2391.92|2391.92|2391.92|2391.82|2391.82|0
1648465910000|2022-03-28 11:11:50|2391.76|2391.76|2391.35|2391.35|2391.76|2391.76|2391.35|2391.35|0
1648465980000|2022-03-28 11:13:00|2391.27|2391.27|2391.2|2391.2|2391.27|2391.27|2391.2|2391.2|0
1648465990000|2022-03-28 11:13:10|2391.16|2391.16|2391.16|2391.16|2391.16|2391.16|2391.16|2391.16|0
1648466010000|2022-03-28 11:13:30|2391.42|2391.42|2391.57|2391.57|2391.57|2391.57|2391.42|2391.42|0
1648466020000|2022-03-28 11:13:40|2391.64|2391.64|2391.86|2391.86|2392.02|2392.02|2391.64|2391.64|0
1648466050000|2022-03-28 11:14:10|2391.79|2391.79|2391.9|2391.9|2391.9|2391.9|2391.72|2391.72|0
1648466060000|2022-03-28 11:14:20|2391.85|2391.85|2391.85|2391.85|2391.85|2391.85|2391.85|2391.85|0
1648466070000|2022-03-28 11:14:30|2391.91|2391.91|2391.97|2391.97|2391.97|2391.97|2391.91|2391.91|0
1648466080000|2022-03-28 11:14:40|2391.91|2391.91|2391.85|2391.85|2391.91|2391.91|2391.85|2391.85|0
1648466100000|2022-03-28 11:15:00|2391.72|2391.72|2391.95|2391.95|2392.02|2392.02|2391.72|2391.72|0
1648466110000|2022-03-28 11:15:10|2392.01|2392.01|2392.01|2392.01|2392.01|2392.01|2392.01|2392.01|0
1648466120000|2022-03-28 11:15:20|2392.08|2392.08|2392.08|2392.08|2392.08|2392.08|2392.08|2392.08|0
1648466170000|2022-03-28 11:16:10|2391.92|2391.92|2392.11|2392.11|2392.11|2392.11|2391.92|2391.92|0
1648466180000|2022-03-28 11:16:20|2392.24|2392.24|2392.44|2392.44|2392.44|2392.44|2392.24|2392.24|0
1648466210000|2022-03-28 11:16:50|2392.56|2392.56|2392.64|2392.64|2392.64|2392.64|2392.56|2392.56|0
1648466220000|2022-03-28 11:17:00|2392.76|2392.76|2392.64|2392.64|2392.76|2392.76|2392.64|2392.64|0
1648466250000|2022-03-28 11:17:30|2392.76|2392.76|2392.76|2392.76|2392.76|2392.76|2392.76|2392.76|0
1648466260000|2022-03-28 11:17:40|2392.63|2392.63|2392.34|2392.34|2392.63|2392.63|2392.34|2392.34|0
1648466270000|2022-03-28 11:17:50|2392.45|2392.45|2392.33|2392.33|2392.45|2392.45|2392.33|2392.33|0
1648466280000|2022-03-28 11:18:00|2392.41|2392.41|2392.41|2392.41|2392.41|2392.41|2392.41|2392.41|0
1648466290000|2022-03-28 11:18:10|2392.56|2392.56|2392.56|2392.56|2392.56|2392.56|2392.56|2392.56|0
1648466300000|2022-03-28 11:18:20|2392.64|2392.64|2392.8|2392.8|2392.8|2392.8|2392.64|2392.64|0
1648466310000|2022-03-28 11:18:30|2392.86|2392.86|2392.86|2392.86|2392.86|2392.86|2392.86|2392.86|0
1648466320000|2022-03-28 11:18:40|2392.98|2392.98|2393.11|2393.11|2393.11|2393.11|2392.98|2392.98|0
1648466340000|2022-03-28 11:19:00|2393.18|2393.18|2393.18|2393.18|2393.18|2393.18|2393.18|2393.18|0
1648466350000|2022-03-28 11:19:10|2393.31|2393.31|2394.15|2394.15|2394.58|2394.58|2393.31|2393.31|0
1648466360000|2022-03-28 11:19:20|2394.18|2394.18|2394.18|2394.18|2394.18|2394.18|2394.18|2394.18|0
1648466370000|2022-03-28 11:19:30|2394.44|2394.44|2394.31|2394.31|2394.44|2394.44|2394.31|2394.31|0
1648466380000|2022-03-28 11:19:40|2394.16|2394.16|2394.03|2394.03|2394.16|2394.16|2394.03|2394.03|0
1648466390000|2022-03-28 11:19:50|2394.09|2394.09|2394.18|2394.18|2394.18|2394.18|2393.88|2393.88|0
1648466400000|2022-03-28 11:20:00|2394.26|2394.26|2394.18|2394.18|2394.26|2394.26|2394.18|2394.18|0
1648466410000|2022-03-28 11:20:10|2394.34|2394.34|2394.86|2394.86|2394.86|2394.86|2394.34|2394.34|0
1648466420000|2022-03-28 11:20:20|2394.94|2394.94|2394.86|2394.86|2394.94|2394.94|2394.86|2394.86|0
1648466430000|2022-03-28 11:20:30|2394.98|2394.98|2395.22|2395.22|2395.3|2395.3|2394.98|2394.98|0
1648466440000|2022-03-28 11:20:40|2395.38|2395.38|2395.46|2395.46|2395.46|2395.46|2395.23|2395.23|0
1648466450000|2022-03-28 11:20:50|2395.54|2395.54|2395.23|2395.23|2395.54|2395.54|2395.23|2395.23|0
1648466460000|2022-03-28 11:21:00|2395.54|2395.54|2395.99|2395.99|2395.99|2395.99|2395.47|2395.47|0
1648466470000|2022-03-28 11:21:10|2395.91|2395.91|2395.36|2395.36|2395.91|2395.91|2395.36|2395.36|0
1648466480000|2022-03-28 11:21:20|2395.44|2395.44|2395.53|2395.53|2395.68|2395.68|2395.29|2395.29|0
1648466490000|2022-03-28 11:21:30|2395.76|2395.76|2395.91|2395.91|2395.91|2395.91|2395.6|2395.6|0
1648466500000|2022-03-28 11:21:40|2395.98|2395.98|2395.64|2395.64|2396.3|2396.3|2395.64|2395.64|0
1648466510000|2022-03-28 11:21:50|2395.48|2395.48|2395.2|2395.2|2395.57|2395.57|2394.96|2394.96|0
1648466520000|2022-03-28 11:22:00|2395.43|2395.43|2395.51|2395.51|2395.66|2395.66|2395.2|2395.2|0
1648466530000|2022-03-28 11:22:10|2395.43|2395.43|2395.74|2395.74|2395.82|2395.82|2395.43|2395.43|0
1648466540000|2022-03-28 11:22:20|2395.66|2395.66|2395.83|2395.83|2395.98|2395.98|2395.66|2395.66|0
1648466550000|2022-03-28 11:22:30|2395.9|2395.9|2396.13|2396.13|2396.22|2396.22|2395.9|2395.9|0
1648466560000|2022-03-28 11:22:40|2396.2|2396.2|2396.71|2396.71|2396.71|2396.71|2396.2|2396.2|0
1648466570000|2022-03-28 11:22:50|2396.55|2396.55|2396.51|2396.51|2396.55|2396.55|2396.51|2396.51|0
1648466590000|2022-03-28 11:23:10|2396.66|2396.66|2396.05|2396.05|2396.66|2396.66|2396.05|2396.05|0
1648466600000|2022-03-28 11:23:20|2395.97|2395.97|2396.17|2396.17|2396.48|2396.48|2395.97|2395.97|0
1648466610000|2022-03-28 11:23:30|2396.01|2396.01|2396.24|2396.24|2396.24|2396.24|2395.85|2395.85|0
1648466620000|2022-03-28 11:23:40|2396.01|2396.01|2396.22|2396.22|2396.22|2396.22|2396.01|2396.01|0
1648466630000|2022-03-28 11:23:50|2396.53|2396.53|2396.53|2396.53|2396.53|2396.53|2396.53|2396.53|0
1648466640000|2022-03-28 11:24:00|2396.69|2396.69|2397.65|2397.65|2397.65|2397.65|2396.69|2396.69|0
1648466650000|2022-03-28 11:24:10|2397.77|2397.77|2397.8|2397.8|2397.8|2397.8|2397.77|2397.77|0
1648466660000|2022-03-28 11:24:20|2397.83|2397.83|2398.12|2398.12|2398.12|2398.12|2397.8|2397.8|0
1648466670000|2022-03-28 11:24:30|2398.15|2398.15|2397.83|2397.83|2398.18|2398.18|2397.68|2397.68|0
1648466680000|2022-03-28 11:24:40|2397.87|2397.87|2398.09|2398.09|2398.09|2398.09|2397.87|2397.87|0
1648466690000|2022-03-28 11:24:50|2398.25|2398.25|2398.32|2398.32|2398.32|2398.32|2398.25|2398.25|0
1648466700000|2022-03-28 11:25:00|2398.48|2398.48|2398.52|2398.52|2398.52|2398.52|2398.48|2398.48|0
1648466710000|2022-03-28 11:25:10|2398.45|2398.45|2398.56|2398.56|2398.81|2398.81|2398.45|2398.45|0
1648466720000|2022-03-28 11:25:20|2398.6|2398.6|2398.6|2398.6|2398.6|2398.6|2398.6|2398.6|0
1648466730000|2022-03-28 11:25:30|2398.44|2398.44|2398.44|2398.44|2398.44|2398.44|2398.44|2398.44|0
1648466740000|2022-03-28 11:25:40|2398.57|2398.57|2399.25|2399.25|2399.25|2399.25|2398.57|2398.57|0
1648466750000|2022-03-28 11:25:50|2399.17|2399.17|2399.4|2399.4|2399.4|2399.4|2399.17|2399.17|0
1648466770000|2022-03-28 11:26:10|2399.09|2399.09|2399|2399|2399.31|2399.31|2398.94|2398.94|0
1648466790000|2022-03-28 11:26:30|2398.85|2398.85|2398.62|2398.62|2398.85|2398.85|2398.62|2398.62|0
1648466800000|2022-03-28 11:26:40|2398.54|2398.54|2398.54|2398.54|2398.54|2398.54|2398.54|2398.54|0
1648466810000|2022-03-28 11:26:50|2398.46|2398.46|2398.46|2398.46|2398.46|2398.46|2398.31|2398.31|0
1648466840000|2022-03-28 11:27:20|2398.23|2398.23|2398.39|2398.39|2398.39|2398.39|2398.23|2398.23|0
1648466850000|2022-03-28 11:27:30|2398.46|2398.46|2398.46|2398.46|2398.46|2398.46|2398.46|2398.46|0
1648466860000|2022-03-28 11:27:40|2398.54|2398.54|2398.54|2398.54|2398.54|2398.54|2398.54|2398.54|0
1648466880000|2022-03-28 11:28:00|2398.68|2398.68|2398.75|2398.75|2398.75|2398.75|2398.68|2398.68|0
1648466890000|2022-03-28 11:28:10|2398.83|2398.83|2399.19|2399.19|2399.19|2399.19|2398.83|2398.83|0
1648466900000|2022-03-28 11:28:20|2399.27|2399.27|2399.53|2399.53|2399.53|2399.53|2399.15|2399.15|0
1648466910000|2022-03-28 11:28:30|2399.72|2399.72|2399.59|2399.59|2399.79|2399.79|2399.59|2399.59|0
1648466920000|2022-03-28 11:28:40|2399.47|2399.47|2399.47|2399.47|2399.47|2399.47|2399.39|2399.39|0
1648466940000|2022-03-28 11:29:00|2399.35|2399.35|2399.04|2399.04|2399.35|2399.35|2398.88|2398.88|0
1648466950000|2022-03-28 11:29:10|2398.94|2398.94|2398.91|2398.91|2398.94|2398.94|2398.91|2398.91|0
1648466960000|2022-03-28 11:29:20|2399.11|2399.11|2398.95|2398.95|2399.11|2399.11|2398.86|2398.86|0
1648466970000|2022-03-28 11:29:30|2398.88|2398.88|2398.88|2398.88|2398.88|2398.88|2398.88|2398.88|0
1648466990000|2022-03-28 11:29:50|2399.23|2399.23|2399.23|2399.23|2399.23|2399.23|2399.23|2399.23|0
1648467000000|2022-03-28 11:30:00|2399.2|2399.2|2399.24|2399.24|2399.31|2399.31|2399.2|2399.2|0
1648467010000|2022-03-28 11:30:10|2399.56|2399.56|2400.31|2400.31|2400.31|2400.31|2399.56|2399.56|0
1648467020000|2022-03-28 11:30:20|2400.24|2400.24|2400.16|2400.16|2400.24|2400.24|2400.16|2400.16|0
1648467040000|2022-03-28 11:30:40|2400.09|2400.09|2400.2|2400.2|2400.24|2400.24|2400.09|2400.09|0
1648467050000|2022-03-28 11:30:50|2400.08|2400.08|2400.08|2400.08|2400.08|2400.08|2400.08|2400.08|0
1648467060000|2022-03-28 11:31:00|2400.16|2400.16|2400.24|2400.24|2400.39|2400.39|2400.16|2400.16|0
1648467070000|2022-03-28 11:31:10|2400.32|2400.32|2400.32|2400.32|2400.32|2400.32|2400.32|2400.32|0
1648467090000|2022-03-28 11:31:30|2400.44|2400.44|2401.31|2401.31|2401.31|2401.31|2400.44|2400.44|0
1648467100000|2022-03-28 11:31:40|2401.39|2401.39|2401.39|2401.39|2401.39|2401.39|2401.39|2401.39|0
1648467110000|2022-03-28 11:31:50|2401.45|2401.45|2401.58|2401.58|2401.58|2401.58|2401.45|2401.45|0
1648467120000|2022-03-28 11:32:00|2401.51|2401.51|2401.15|2401.15|2401.51|2401.51|2401.15|2401.15|0
1648467140000|2022-03-28 11:32:20|2401.22|2401.22|2400.99|2400.99|2401.22|2401.22|2400.99|2400.99|0
1648467150000|2022-03-28 11:32:30|2401.07|2401.07|2400.98|2400.98|2401.07|2401.07|2400.85|2400.85|0
1648467160000|2022-03-28 11:32:40|2401.11|2401.11|2401.11|2401.11|2401.11|2401.11|2401.11|2401.11|0
1648467180000|2022-03-28 11:33:00|2401.07|2401.07|2400.75|2400.75|2401.07|2401.07|2400.75|2400.75|0
1648467190000|2022-03-28 11:33:10|2400.59|2400.59|2400.59|2400.59|2400.59|2400.59|2400.59|2400.59|0
1648467210000|2022-03-28 11:33:30|2400.66|2400.66|2400.66|2400.66|2400.66|2400.66|2400.66|2400.66|0
1648467240000|2022-03-28 11:34:00|2401.05|2401.05|2401.28|2401.28|2401.28|2401.28|2401.05|2401.05|0
1648467250000|2022-03-28 11:34:10|2401.21|2401.21|2401.21|2401.21|2401.21|2401.21|2401.21|2401.21|0
1648467260000|2022-03-28 11:34:20|2401.28|2401.28|2401.28|2401.28|2401.28|2401.28|2401.28|2401.28|0
1648467270000|2022-03-28 11:34:30|2401.41|2401.41|2401.41|2401.41|2401.41|2401.41|2401.41|2401.41|0
1648467300000|2022-03-28 11:35:00|2401.28|2401.28|2401.15|2401.15|2401.28|2401.28|2401.15|2401.15|0
1648467310000|2022-03-28 11:35:10|2401.09|2401.09|2401.09|2401.09|2401.09|2401.09|2401.09|2401.09|0
1648467320000|2022-03-28 11:35:20|2401.16|2401.16|2401.16|2401.16|2401.16|2401.16|2401.16|2401.16|0
1648467330000|2022-03-28 11:35:30|2401.24|2401.24|2401.16|2401.16|2401.24|2401.24|2401.16|2401.16|0
1648467340000|2022-03-28 11:35:40|2401.08|2401.08|2401.24|2401.24|2401.24|2401.24|2401.08|2401.08|0
1648467350000|2022-03-28 11:35:50|2400.92|2400.92|2400.73|2400.73|2400.92|2400.92|2400.73|2400.73|0
1648467370000|2022-03-28 11:36:10|2400.77|2400.77|2400.53|2400.53|2400.77|2400.77|2400.53|2400.53|0
1648467380000|2022-03-28 11:36:20|2400.76|2400.76|2400.76|2400.76|2400.76|2400.76|2400.76|2400.76|0
1648467390000|2022-03-28 11:36:30|2400.92|2400.92|2401.07|2401.07|2401.07|2401.07|2400.92|2400.92|0
1648467400000|2022-03-28 11:36:40|2401.15|2401.15|2401.03|2401.03|2401.15|2401.15|2401.03|2401.03|0
1648467410000|2022-03-28 11:36:50|2401.07|2401.07|2401.15|2401.15|2401.15|2401.15|2401.07|2401.07|0
1648467420000|2022-03-28 11:37:00|2401.42|2401.42|2401.93|2401.93|2401.93|2401.93|2401.42|2401.42|0
1648467430000|2022-03-28 11:37:10|2401.86|2401.86|2402.84|2402.84|2402.84|2402.84|2401.86|2401.86|0
1648467440000|2022-03-28 11:37:20|2402.8|2402.8|2402.73|2402.73|2402.8|2402.8|2402.73|2402.73|0
1648467450000|2022-03-28 11:37:30|2402.84|2402.84|2402.84|2402.84|2402.84|2402.84|2402.84|2402.84|0
1648467460000|2022-03-28 11:37:40|2402.92|2402.92|2402.57|2402.57|2402.92|2402.92|2402.57|2402.57|0
1648467470000|2022-03-28 11:37:50|2402.63|2402.63|2402.63|2402.63|2402.63|2402.63|2402.63|2402.63|0
1648467490000|2022-03-28 11:38:10|2402.51|2402.51|2402.51|2402.51|2402.51|2402.51|2402.51|2402.51|0
1648467500000|2022-03-28 11:38:20|2402.4|2402.4|2402.12|2402.12|2402.56|2402.56|2402.12|2402.12|0
1648467550000|2022-03-28 11:39:10|2401.99|2401.99|2401.97|2401.97|2402.12|2402.12|2401.97|2401.97|0
1648467570000|2022-03-28 11:39:30|2401.86|2401.86|2401.7|2401.7|2401.86|2401.86|2401.7|2401.7|0
1648467580000|2022-03-28 11:39:40|2401.58|2401.58|2401.34|2401.34|2401.58|2401.58|2401.34|2401.34|0
1648467590000|2022-03-28 11:39:50|2401.28|2401.28|2400.89|2400.89|2401.28|2401.28|2400.89|2400.89|0
1648467600000|2022-03-28 11:40:00|2400.76|2400.76|2400.61|2400.61|2400.76|2400.76|2400.61|2400.61|0
1648467610000|2022-03-28 11:40:10|2400.29|2400.29|2399.75|2399.75|2400.29|2400.29|2399.64|2399.64|0
1648467620000|2022-03-28 11:40:20|2399.69|2399.69|2399.69|2399.69|2399.69|2399.69|2399.69|2399.69|0
1648467630000|2022-03-28 11:40:30|2399.84|2399.84|2400.16|2400.16|2400.16|2400.16|2399.84|2399.84|0
1648467660000|2022-03-28 11:41:00|2400.1|2400.1|2399.87|2399.87|2400.1|2400.1|2399.87|2399.87|0
1648467670000|2022-03-28 11:41:10|2399.61|2399.61|2399.61|2399.61|2399.61|2399.61|2399.61|2399.61|0
1648467690000|2022-03-28 11:41:30|2399.45|2399.45|2399.45|2399.45|2399.45|2399.45|2399.45|2399.45|0
1648467730000|2022-03-28 11:42:10|2399.29|2399.29|2399.29|2399.29|2399.29|2399.29|2399.29|2399.29|0
1648467750000|2022-03-28 11:42:30|2399.22|2399.22|2399.08|2399.08|2399.22|2399.22|2399.08|2399.08|0
1648467760000|2022-03-28 11:42:40|2399.15|2399.15|2399.3|2399.3|2399.3|2399.3|2399.01|2399.01|0
1648467770000|2022-03-28 11:42:50|2399.37|2399.37|2399.37|2399.37|2399.37|2399.37|2399.37|2399.37|0
1648467780000|2022-03-28 11:43:00|2399.34|2399.34|2399.29|2399.29|2399.37|2399.37|2399.29|2399.29|0
1648467800000|2022-03-28 11:43:20|2399.36|2399.36|2399.36|2399.36|2399.36|2399.36|2399.36|2399.36|0
1648467810000|2022-03-28 11:43:30|2399.28|2399.28|2399.08|2399.08|2399.28|2399.28|2399.08|2399.08|0
1648467820000|2022-03-28 11:43:40|2398.93|2398.93|2399.01|2399.01|2399.01|2399.01|2398.93|2398.93|0
1648467830000|2022-03-28 11:43:50|2399.08|2399.08|2399.08|2399.08|2399.08|2399.08|2399.08|2399.08|0
1648467840000|2022-03-28 11:44:00|2399.12|2399.12|2399.31|2399.31|2399.31|2399.31|2399.12|2399.12|0
1648467850000|2022-03-28 11:44:10|2399.56|2399.56|2400.15|2400.15|2400.15|2400.15|2399.56|2399.56|0
1648467860000|2022-03-28 11:44:20|2400.22|2400.22|2400.15|2400.15|2400.3|2400.3|2400.15|2400.15|0
1648467870000|2022-03-28 11:44:30|2400.27|2400.27|2400.39|2400.39|2400.39|2400.39|2400.27|2400.27|0
1648467890000|2022-03-28 11:44:50|2400.33|2400.33|2400.33|2400.33|2400.33|2400.33|2400.33|2400.33|0
1648467900000|2022-03-28 11:45:00|2400.58|2400.58|2400.6|2400.6|2400.71|2400.71|2400.58|2400.58|0
1648467910000|2022-03-28 11:45:10|2400.74|2400.74|2400.87|2400.87|2400.87|2400.87|2400.74|2400.74|0
1648467920000|2022-03-28 11:45:20|2400.94|2400.94|2400.94|2400.94|2400.94|2400.94|2400.94|2400.94|0
1648467930000|2022-03-28 11:45:30|2401.06|2401.06|2401.06|2401.06|2401.06|2401.06|2401.06|2401.06|0
1648467940000|2022-03-28 11:45:40|2401|2401|2401|2401|2401|2401|2401|2401|0
1648467950000|2022-03-28 11:45:50|2401.07|2401.07|2401.07|2401.07|2401.07|2401.07|2401.07|2401.07|0
1648467960000|2022-03-28 11:46:00|2401.2|2401.2|2401.2|2401.2|2401.2|2401.2|2401.2|2401.2|0
1648467970000|2022-03-28 11:46:10|2401.26|2401.26|2402.14|2402.14|2402.14|2402.14|2401.26|2401.26|0
1648467980000|2022-03-28 11:46:20|2402.46|2402.46|2402.53|2402.53|2402.53|2402.53|2402.46|2402.46|0
1648467990000|2022-03-28 11:46:30|2402.46|2402.46|2402.46|2402.46|2402.46|2402.46|2402.46|2402.46|0
1648468000000|2022-03-28 11:46:40|2402.42|2402.42|2402.29|2402.29|2402.42|2402.42|2402.29|2402.29|0
1648468010000|2022-03-28 11:46:50|2402.35|2402.35|2402.41|2402.41|2402.41|2402.41|2402.35|2402.35|0
1648468020000|2022-03-28 11:47:00|2402.49|2402.49|2402.49|2402.49|2402.49|2402.49|2402.49|2402.49|0
1648468030000|2022-03-28 11:47:10|2402.55|2402.55|2402.55|2402.55|2402.55|2402.55|2402.55|2402.55|0
1648468040000|2022-03-28 11:47:20|2402.86|2402.86|2402.97|2402.97|2402.97|2402.97|2402.86|2402.86|0
1648468050000|2022-03-28 11:47:30|2402.89|2402.89|2402.82|2402.82|2402.89|2402.89|2402.82|2402.82|0
1648468090000|2022-03-28 11:48:10|2402.89|2402.89|2402.89|2402.89|2402.89|2402.89|2402.89|2402.89|0
1648468110000|2022-03-28 11:48:30|2402.96|2402.96|2403.04|2403.04|2403.04|2403.04|2402.96|2402.96|0
1648468120000|2022-03-28 11:48:40|2403.27|2403.27|2403.2|2403.2|2403.27|2403.27|2403.2|2403.2|0
1648468160000|2022-03-28 11:49:20|2403.24|2403.24|2403.24|2403.24|2403.24|2403.24|2403.24|2403.24|0
1648468170000|2022-03-28 11:49:30|2403.33|2403.33|2403.07|2403.07|2403.33|2403.33|2403.07|2403.07|0
1648468190000|2022-03-28 11:49:50|2402.94|2402.94|2402.94|2402.94|2402.94|2402.94|2402.94|2402.94|0
1648468200000|2022-03-28 11:50:00|2402.83|2402.83|2402.83|2402.83|2402.83|2402.83|2402.83|2402.83|0
1648468210000|2022-03-28 11:50:10|2402.96|2402.96|2402.96|2402.96|2402.96|2402.96|2402.96|2402.96|0
1648468220000|2022-03-28 11:50:20|2402.84|2402.84|2402.84|2402.84|2402.84|2402.84|2402.84|2402.84|0
1648468230000|2022-03-28 11:50:30|2402.68|2402.68|2402.67|2402.67|2402.68|2402.68|2402.61|2402.61|0
1648468240000|2022-03-28 11:50:40|2402.59|2402.59|2402.59|2402.59|2402.59|2402.59|2402.59|2402.59|0
1648468250000|2022-03-28 11:50:50|2402.46|2402.46|2402.46|2402.46|2402.46|2402.46|2402.46|2402.46|0
1648468260000|2022-03-28 11:51:00|2402.5|2402.5|2402.57|2402.57|2402.57|2402.57|2402.5|2402.5|0
1648468270000|2022-03-28 11:51:10|2402.51|2402.51|2402.51|2402.51|2402.51|2402.51|2402.51|2402.51|0
1648468280000|2022-03-28 11:51:20|2402.44|2402.44|2402.56|2402.56|2402.56|2402.56|2402.44|2402.44|0
1648468290000|2022-03-28 11:51:30|2402.72|2402.72|2402.72|2402.72|2402.72|2402.72|2402.72|2402.72|0
1648468300000|2022-03-28 11:51:40|2402.65|2402.65|2402.65|2402.65|2402.65|2402.65|2402.65|2402.65|0
1648468330000|2022-03-28 11:52:10|2402.58|2402.58|2403.32|2403.32|2403.32|2403.32|2402.58|2402.58|0
1648468350000|2022-03-28 11:52:30|2403.16|2403.16|2403|2403|2403.16|2403.16|2403|2403|0
1648468370000|2022-03-28 11:52:50|2402.87|2402.87|2402.77|2402.77|2402.87|2402.87|2402.61|2402.61|0
1648468410000|2022-03-28 11:53:30|2402.69|2402.69|2402.38|2402.38|2402.69|2402.69|2402.38|2402.38|0
1648468420000|2022-03-28 11:53:40|2402.31|2402.31|2402.31|2402.31|2402.31|2402.31|2402.31|2402.31|0
1648468460000|2022-03-28 11:54:20|2402.55|2402.55|2402.37|2402.37|2402.55|2402.55|2402.37|2402.37|0
1648468470000|2022-03-28 11:54:30|2402.45|2402.45|2402.45|2402.45|2402.45|2402.45|2402.45|2402.45|0
1648468480000|2022-03-28 11:54:40|2402.38|2402.38|2402.31|2402.31|2402.38|2402.38|2402.31|2402.31|0
1648468500000|2022-03-28 11:55:00|2402.43|2402.43|2402.82|2402.82|2402.82|2402.82|2402.43|2402.43|0
1648468530000|2022-03-28 11:55:30|2402.94|2402.94|2403.06|2403.06|2403.06|2403.06|2402.94|2402.94|0
1648468600000|2022-03-28 11:56:40|2403.13|2403.13|2402.99|2402.99|2403.13|2403.13|2402.99|2402.99|0
1648468610000|2022-03-28 11:56:50|2403.24|2403.24|2403.24|2403.24|2403.24|2403.24|2403.24|2403.24|0
1648468620000|2022-03-28 11:57:00|2403.37|2403.37|2403.58|2403.58|2403.58|2403.58|2403.37|2403.37|0
1648468630000|2022-03-28 11:57:10|2403.98|2403.98|2404.05|2404.05|2404.05|2404.05|2403.98|2403.98|0
1648468640000|2022-03-28 11:57:20|2404.12|2404.12|2404.27|2404.27|2404.27|2404.27|2404.12|2404.12|0
1648468660000|2022-03-28 11:57:40|2404.33|2404.33|2404.33|2404.33|2404.33|2404.33|2404.33|2404.33|0
1648468670000|2022-03-28 11:57:50|2404.39|2404.39|2404.56|2404.56|2404.56|2404.56|2404.39|2404.39|0
1648468680000|2022-03-28 11:58:00|2404.4|2404.4|2404.08|2404.08|2404.4|2404.4|2404.08|2404.08|0
1648468690000|2022-03-28 11:58:10|2403.96|2403.96|2404.06|2404.06|2404.06|2404.06|2403.91|2403.91|0
1648468700000|2022-03-28 11:58:20|2404.2|2404.2|2404.2|2404.2|2404.2|2404.2|2404.2|2404.2|0
1648468720000|2022-03-28 11:58:40|2404.13|2404.13|2404.36|2404.36|2404.36|2404.36|2404.13|2404.13|0
1648468730000|2022-03-28 11:58:50|2404.32|2404.32|2404.53|2404.53|2404.66|2404.66|2404.32|2404.32|0
1648468740000|2022-03-28 11:59:00|2404.4|2404.4|2404.36|2404.36|2404.4|2404.4|2404.36|2404.36|0
1648468750000|2022-03-28 11:59:10|2404.28|2404.28|2404.43|2404.43|2404.43|2404.43|2404.28|2404.28|0
1648468770000|2022-03-28 11:59:30|2404.46|2404.46|2404.46|2404.46|2404.46|2404.46|2404.46|2404.46|0
1648468780000|2022-03-28 11:59:40|2404.39|2404.39|2404.55|2404.55|2404.55|2404.55|2404.32|2404.32|0
1648468790000|2022-03-28 11:59:50|2404.73|2404.73|2404.89|2404.89|2404.89|2404.89|2404.73|2404.73|0
1648468800000|2022-03-28 12:00:00|2405.24|2405.24|2405.14|2405.14|2405.24|2405.24|2405.08|2405.08|0
1648468810000|2022-03-28 12:00:10|2405.1|2405.1|2405.1|2405.1|2405.1|2405.1|2404.94|2404.94|0
1648468820000|2022-03-28 12:00:20|2405.06|2405.06|2404.92|2404.92|2405.06|2405.06|2404.92|2404.92|0
1648468840000|2022-03-28 12:00:40|2404.86|2404.86|2404.86|2404.86|2404.86|2404.86|2404.86|2404.86|0
1648468850000|2022-03-28 12:00:50|2404.91|2404.91|2404.86|2404.86|2404.91|2404.91|2404.86|2404.86|0
1648468860000|2022-03-28 12:01:00|2404.73|2404.73|2404.65|2404.65|2404.73|2404.73|2404.65|2404.65|0
1648468870000|2022-03-28 12:01:10|2404.39|2404.39|2404.08|2404.08|2404.39|2404.39|2404.08|2404.08|0
1648468880000|2022-03-28 12:01:20|2404.21|2404.21|2404.08|2404.08|2404.21|2404.21|2404.08|2404.08|0
1648468890000|2022-03-28 12:01:30|2403.92|2403.92|2403.89|2403.89|2403.92|2403.92|2403.89|2403.89|0
1648468970000|2022-03-28 12:02:50|2403.77|2403.77|2403.59|2403.59|2403.77|2403.77|2403.59|2403.59|0
1648468980000|2022-03-28 12:03:00|2403.52|2403.52|2403.08|2403.08|2403.52|2403.52|2403.08|2403.08|0
1648468990000|2022-03-28 12:03:10|2402.95|2402.95|2402.95|2402.95|2402.95|2402.95|2402.95|2402.95|0
1648469000000|2022-03-28 12:03:20|2402.79|2402.79|2402.79|2402.79|2402.91|2402.91|2402.79|2402.79|0
1648469010000|2022-03-28 12:03:30|2402.87|2402.87|2402.87|2402.87|2402.87|2402.87|2402.87|2402.87|0
1648469030000|2022-03-28 12:03:50|2402.98|2402.98|2402.98|2402.98|2402.98|2402.98|2402.98|2402.98|0
1648469050000|2022-03-28 12:04:10|2402.91|2402.91|2402.77|2402.77|2402.91|2402.91|2402.77|2402.77|0
1648469070000|2022-03-28 12:04:30|2402.9|2402.9|2402.97|2402.97|2403.02|2403.02|2402.79|2402.79|0
1648469090000|2022-03-28 12:04:50|2403|2403|2403|2403|2403|2403|2403|2403|0
1648469140000|2022-03-28 12:05:40|2403.14|2403.14|2403.59|2403.59|2403.68|2403.68|2403.14|2403.14|0
1648469150000|2022-03-28 12:05:50|2403.71|2403.71|2403.58|2403.58|2403.79|2403.79|2403.58|2403.58|0
1648469160000|2022-03-28 12:06:00|2403.61|2403.61|2403.61|2403.61|2403.61|2403.61|2403.61|2403.61|0
1648469180000|2022-03-28 12:06:20|2403.57|2403.57|2403.46|2403.46|2403.57|2403.57|2403.46|2403.46|0
1648469190000|2022-03-28 12:06:30|2403.58|2403.58|2403.58|2403.58|2403.71|2403.71|2403.58|2403.58|0
1648469220000|2022-03-28 12:07:00|2403.55|2403.55|2403.61|2403.61|2403.61|2403.61|2403.55|2403.55|0
1648469270000|2022-03-28 12:07:50|2403.55|2403.55|2403.55|2403.55|2403.55|2403.55|2403.55|2403.55|0
1648469340000|2022-03-28 12:09:00|2403.65|2403.65|2403.65|2403.65|2403.65|2403.65|2403.65|2403.65|0
1648469380000|2022-03-28 12:09:40|2403.58|2403.58|2403.58|2403.58|2403.58|2403.58|2403.58|2403.58|0
1648469390000|2022-03-28 12:09:50|2403.42|2403.42|2403.19|2403.19|2403.42|2403.42|2403.19|2403.19|0
1648469400000|2022-03-28 12:10:00|2403.16|2403.16|2403.17|2403.17|2403.17|2403.17|2403.13|2403.13|0
1648469420000|2022-03-28 12:10:20|2403.01|2403.01|2403.01|2403.01|2403.01|2403.01|2403.01|2403.01|0
1648469430000|2022-03-28 12:10:30|2402.95|2402.95|2402.95|2402.95|2402.95|2402.95|2402.95|2402.95|0
1648469440000|2022-03-28 12:10:40|2402.98|2402.98|2402.98|2402.98|2402.98|2402.98|2402.98|2402.98|0
1648469450000|2022-03-28 12:10:50|2402.92|2402.92|2402.92|2402.92|2402.92|2402.92|2402.92|2402.92|0
1648469460000|2022-03-28 12:11:00|2402.78|2402.78|2402.3|2402.3|2402.78|2402.78|2402.3|2402.3|0
1648469470000|2022-03-28 12:11:10|2402.07|2402.07|2401.88|2401.88|2402.07|2402.07|2401.81|2401.81|0
1648469490000|2022-03-28 12:11:30|2401.81|2401.81|2401.81|2401.81|2401.81|2401.81|2401.81|2401.81|0
1648469500000|2022-03-28 12:11:40|2401.69|2401.69|2401.69|2401.69|2401.69|2401.69|2401.69|2401.69|0
1648469520000|2022-03-28 12:12:00|2401.57|2401.57|2401.58|2401.58|2401.62|2401.62|2401.49|2401.49|0
1648469540000|2022-03-28 12:12:20|2401.45|2401.45|2401.45|2401.45|2401.45|2401.45|2401.45|2401.45|0
1648469560000|2022-03-28 12:12:40|2401.33|2401.33|2401.4|2401.4|2401.47|2401.47|2401.33|2401.33|0
1648469570000|2022-03-28 12:12:50|2401.29|2401.29|2401.29|2401.29|2401.29|2401.29|2401.29|2401.29|0
1648469590000|2022-03-28 12:13:10|2401.21|2401.21|2401.21|2401.21|2401.21|2401.21|2401.21|2401.21|0
1648469630000|2022-03-28 12:13:50|2401.28|2401.28|2401.16|2401.16|2401.28|2401.28|2401.16|2401.16|0
1648469640000|2022-03-28 12:14:00|2401.28|2401.28|2401.28|2401.28|2401.28|2401.28|2401.28|2401.28|0
1648469650000|2022-03-28 12:14:10|2401.35|2401.35|2401.51|2401.51|2401.51|2401.51|2401.35|2401.35|0
1648469670000|2022-03-28 12:14:30|2401.63|2401.63|2402.84|2402.84|2402.84|2402.84|2401.63|2401.63|0
1648469680000|2022-03-28 12:14:40|2402.9|2402.9|2402.4|2402.4|2402.9|2402.9|2402.29|2402.29|0
1648469690000|2022-03-28 12:14:50|2402.48|2402.48|2402.4|2402.4|2402.48|2402.48|2402.4|2402.4|0
1648469710000|2022-03-28 12:15:10|2402.48|2402.48|2402.48|2402.48|2402.48|2402.48|2402.48|2402.48|0
1648469750000|2022-03-28 12:15:50|2402.53|2402.53|2402.84|2402.84|2402.84|2402.84|2402.53|2402.53|0
1648469760000|2022-03-28 12:16:00|2403.08|2403.08|2403.08|2403.08|2403.08|2403.08|2403.08|2403.08|0
1648469770000|2022-03-28 12:16:10|2403.14|2403.14|2402.98|2402.98|2403.14|2403.14|2402.98|2402.98|0
1648469780000|2022-03-28 12:16:20|2403.14|2403.14|2403.14|2403.14|2403.14|2403.14|2403.14|2403.14|0
1648469800000|2022-03-28 12:16:40|2403.08|2403.08|2403.08|2403.08|2403.08|2403.08|2403.08|2403.08|0
1648469830000|2022-03-28 12:17:10|2403.15|2403.15|2403.68|2403.68|2403.68|2403.68|2403.15|2403.15|0
1648469870000|2022-03-28 12:17:50|2403.81|2403.81|2403.81|2403.81|2403.81|2403.81|2403.81|2403.81|0
1648469880000|2022-03-28 12:18:00|2403.46|2403.46|2403.3|2403.3|2403.46|2403.46|2403.3|2403.3|0
1648469890000|2022-03-28 12:18:10|2403.19|2403.19|2403.19|2403.19|2403.19|2403.19|2403.19|2403.19|0
1648469900000|2022-03-28 12:18:20|2403.15|2403.15|2403.07|2403.07|2403.15|2403.15|2403.07|2403.07|0
1648469910000|2022-03-28 12:18:30|2403.01|2403.01|2403.01|2403.01|2403.01|2403.01|2403.01|2403.01|0
1648469920000|2022-03-28 12:18:40|2402.87|2402.87|2402.87|2402.87|2402.87|2402.87|2402.87|2402.87|0
1648469940000|2022-03-28 12:19:00|2402.81|2402.81|2402.81|2402.81|2402.81|2402.81|2402.81|2402.81|0
1648469950000|2022-03-28 12:19:10|2402.71|2402.71|2402.58|2402.58|2402.71|2402.71|2402.58|2402.58|0
1648469960000|2022-03-28 12:19:20|2402.65|2402.65|2402.65|2402.65|2402.65|2402.65|2402.65|2402.65|0
1648469980000|2022-03-28 12:19:40|2402.26|2402.26|2402.19|2402.19|2402.26|2402.26|2402.19|2402.19|0
1648469990000|2022-03-28 12:19:50|2402.14|2402.14|2402.14|2402.14|2402.14|2402.14|2402.14|2402.14|0
1648470000000|2022-03-28 12:20:00|2401.98|2401.98|2401.56|2401.56|2401.98|2401.98|2401.3|2401.3|0
1648470010000|2022-03-28 12:20:10|2401.68|2401.68|2401.03|2401.03|2401.68|2401.68|2401.03|2401.03|0
1648470020000|2022-03-28 12:20:20|2400.9|2400.9|2400.94|2400.94|2400.94|2400.94|2400.9|2400.9|0
1648470030000|2022-03-28 12:20:30|2401.09|2401.09|2401.09|2401.09|2401.09|2401.09|2401.09|2401.09|0
1648470050000|2022-03-28 12:20:50|2401.02|2401.02|2401.02|2401.02|2401.02|2401.02|2401.02|2401.02|0
1648470060000|2022-03-28 12:21:00|2401.08|2401.08|2401.2|2401.2|2401.32|2401.32|2401.01|2401.01|0
1648470070000|2022-03-28 12:21:10|2401.36|2401.36|2401.34|2401.34|2401.49|2401.49|2401.34|2401.34|0
1648470100000|2022-03-28 12:21:40|2401.39|2401.39|2401.53|2401.53|2401.53|2401.53|2401.39|2401.39|0
1648470110000|2022-03-28 12:21:50|2401.69|2401.69|2402.17|2402.17|2402.17|2402.17|2401.69|2401.69|0
1648470120000|2022-03-28 12:22:00|2402.01|2402.01|2401.89|2401.89|2402.01|2402.01|2401.89|2401.89|0
1648470170000|2022-03-28 12:22:50|2401.77|2401.77|2401.77|2401.77|2401.77|2401.77|2401.77|2401.77|0
1648470210000|2022-03-28 12:23:30|2401.61|2401.61|2401.77|2401.77|2401.77|2401.77|2401.61|2401.61|0
1648470240000|2022-03-28 12:24:00|2401.7|2401.7|2401.7|2401.7|2401.7|2401.7|2401.7|2401.7|0
1648470260000|2022-03-28 12:24:20|2401.64|2401.64|2401.64|2401.64|2401.64|2401.64|2401.64|2401.64|0
1648470270000|2022-03-28 12:24:30|2401.38|2401.38|2401.03|2401.03|2401.38|2401.38|2401.03|2401.03|0
1648470280000|2022-03-28 12:24:40|2400.9|2400.9|2400.9|2400.9|2400.9|2400.9|2400.9|2400.9|0
1648470290000|2022-03-28 12:24:50|2400.83|2400.83|2400.85|2400.85|2400.85|2400.85|2400.69|2400.69|0
1648470300000|2022-03-28 12:25:00|2400.91|2400.91|2401.24|2401.24|2401.24|2401.24|2400.91|2400.91|0
1648470310000|2022-03-28 12:25:10|2401.27|2401.27|2401.27|2401.27|2401.27|2401.27|2401.27|2401.27|0
1648470330000|2022-03-28 12:25:30|2401.4|2401.4|2401.4|2401.4|2401.4|2401.4|2401.4|2401.4|0
1648470340000|2022-03-28 12:25:40|2401.36|2401.36|2401.4|2401.4|2401.4|2401.4|2401.21|2401.21|0
1648470370000|2022-03-28 12:26:10|2401.27|2401.27|2401.27|2401.27|2401.27|2401.27|2401.01|2401.01|0
1648470380000|2022-03-28 12:26:20|2401.2|2401.2|2401.2|2401.2|2401.2|2401.2|2401.2|2401.2|0
1648470390000|2022-03-28 12:26:30|2401.06|2401.06|2401.06|2401.06|2401.06|2401.06|2401.06|2401.06|0
1648470440000|2022-03-28 12:27:20|2401.22|2401.22|2401.35|2401.35|2401.35|2401.35|2401.22|2401.22|0
1648470450000|2022-03-28 12:27:30|2401.51|2401.51|2401.63|2401.63|2401.63|2401.63|2401.51|2401.51|0
1648470460000|2022-03-28 12:27:40|2401.5|2401.5|2401.5|2401.5|2401.63|2401.63|2401.5|2401.5|0
1648470470000|2022-03-28 12:27:50|2401.56|2401.56|2401.56|2401.56|2401.56|2401.56|2401.56|2401.56|0
1648470490000|2022-03-28 12:28:10|2401.53|2401.53|2401.53|2401.53|2401.53|2401.53|2401.53|2401.53|0
1648470510000|2022-03-28 12:28:30|2401.61|2401.61|2401.61|2401.61|2401.61|2401.61|2401.61|2401.61|0
1648470520000|2022-03-28 12:28:40|2401.54|2401.54|2401.58|2401.58|2401.58|2401.58|2401.47|2401.47|0
1648470530000|2022-03-28 12:28:50|2401.61|2401.61|2401.61|2401.61|2401.61|2401.61|2401.61|2401.61|0
1648470540000|2022-03-28 12:29:00|2401.29|2401.29|2401.29|2401.29|2401.29|2401.29|2401.29|2401.29|0
1648470550000|2022-03-28 12:29:10|2401.37|2401.37|2401.13|2401.13|2401.37|2401.37|2401.13|2401.13|0
1648470560000|2022-03-28 12:29:20|2401.02|2401.02|2400.89|2400.89|2401.02|2401.02|2400.89|2400.89|0
1648470570000|2022-03-28 12:29:30|2400.82|2400.82|2400.7|2400.7|2400.82|2400.82|2400.7|2400.7|0
1648470590000|2022-03-28 12:29:50|2400.77|2400.77|2400.77|2400.77|2400.77|2400.77|2400.77|2400.77|0
1648470600000|2022-03-28 12:30:00|2400.63|2400.63|2400.24|2400.24|2400.63|2400.63|2400.24|2400.24|0
1648470660000|2022-03-28 12:31:00|2400.17|2400.17|2400.17|2400.17|2400.17|2400.17|2400.17|2400.17|0
1648470680000|2022-03-28 12:31:20|2400.05|2400.05|2399.99|2399.99|2400.05|2400.05|2399.99|2399.99|0
1648470690000|2022-03-28 12:31:30|2399.92|2399.92|2399.92|2399.92|2399.92|2399.92|2399.92|2399.92|0
1648470700000|2022-03-28 12:31:40|2399.98|2399.98|2399.98|2399.98|2399.98|2399.98|2399.98|2399.98|0
1648470710000|2022-03-28 12:31:50|2399.82|2399.82|2399.51|2399.51|2399.82|2399.82|2399.51|2399.51|0
1648470750000|2022-03-28 12:32:30|2399.58|2399.58|2399.92|2399.92|2399.95|2399.95|2399.58|2399.58|0
1648470780000|2022-03-28 12:33:00|2399.79|2399.79|2399.92|2399.92|2399.92|2399.92|2399.79|2399.79|0
1648470790000|2022-03-28 12:33:10|2399.77|2399.77|2399.77|2399.77|2399.77|2399.77|2399.77|2399.77|0
1648470830000|2022-03-28 12:33:50|2399.65|2399.65|2399.65|2399.65|2399.65|2399.65|2399.65|2399.65|0
1648470850000|2022-03-28 12:34:10|2399.53|2399.53|2399.73|2399.73|2399.73|2399.73|2399.53|2399.53|0
1648470870000|2022-03-28 12:34:30|2399.67|2399.67|2399.77|2399.77|2399.77|2399.77|2399.62|2399.62|0
1648470880000|2022-03-28 12:34:40|2399.85|2399.85|2399.85|2399.85|2399.85|2399.85|2399.85|2399.85|0
1648470890000|2022-03-28 12:34:50|2400.11|2400.11|2399.98|2399.98|2400.11|2400.11|2399.98|2399.98|0
1648470930000|2022-03-28 12:35:30|2399.91|2399.91|2399.91|2399.91|2399.91|2399.91|2399.91|2399.91|0
1648470950000|2022-03-28 12:35:50|2399.77|2399.77|2399.77|2399.77|2399.77|2399.77|2399.77|2399.77|0
1648470970000|2022-03-28 12:36:10|2399.63|2399.63|2399.35|2399.35|2399.63|2399.63|2399.35|2399.35|0
1648470980000|2022-03-28 12:36:20|2399.2|2399.2|2399.16|2399.16|2399.42|2399.42|2399.16|2399.16|0
1648470990000|2022-03-28 12:36:30|2399.3|2399.3|2399.3|2399.3|2399.3|2399.3|2399.3|2399.3|0
1648471010000|2022-03-28 12:36:50|2399.44|2399.44|2399.28|2399.28|2399.44|2399.44|2399.28|2399.28|0
1648471020000|2022-03-28 12:37:00|2399.17|2399.17|2399.17|2399.17|2399.17|2399.17|2399.17|2399.17|0
1648471060000|2022-03-28 12:37:40|2399.23|2399.23|2399.23|2399.23|2399.23|2399.23|2399.23|2399.23|0
1648471070000|2022-03-28 12:37:50|2399.35|2399.35|2399.59|2399.59|2399.59|2399.59|2399.35|2399.35|0
1648471080000|2022-03-28 12:38:00|2399.55|2399.55|2399.39|2399.39|2399.55|2399.55|2399.39|2399.39|0
1648471100000|2022-03-28 12:38:20|2399.27|2399.27|2399.27|2399.27|2399.27|2399.27|2399.27|2399.27|0
1648471110000|2022-03-28 12:38:30|2399.53|2399.53|2399.4|2399.4|2399.53|2399.53|2399.4|2399.4|0
1648471120000|2022-03-28 12:38:40|2399.54|2399.54|2399.47|2399.47|2399.54|2399.54|2399.47|2399.47|0
1648471140000|2022-03-28 12:39:00|2399.61|2399.61|2399.54|2399.54|2399.61|2399.61|2399.54|2399.54|0
1648471160000|2022-03-28 12:39:20|2399.61|2399.61|2399.61|2399.61|2399.61|2399.61|2399.61|2399.61|0
1648471180000|2022-03-28 12:39:40|2399.49|2399.49|2399.49|2399.49|2399.49|2399.49|2399.49|2399.49|0
1648471190000|2022-03-28 12:39:50|2399.57|2399.57|2399.64|2399.64|2399.64|2399.64|2399.57|2399.57|0
1648471200000|2022-03-28 12:40:00|2399.7|2399.7|2399.66|2399.66|2399.7|2399.7|2399.66|2399.66|0
1648471210000|2022-03-28 12:40:10|2399.89|2399.89|2399.89|2399.89|2399.89|2399.89|2399.89|2399.89|0
1648471220000|2022-03-28 12:40:20|2399.96|2399.96|2399.49|2399.49|2399.96|2399.96|2399.49|2399.49|0
1648471240000|2022-03-28 12:40:40|2399.73|2399.73|2399.3|2399.3|2399.73|2399.73|2399.17|2399.17|0
1648471250000|2022-03-28 12:40:50|2399.24|2399.24|2399.17|2399.17|2399.24|2399.24|2399.17|2399.17|0
1648471260000|2022-03-28 12:41:00|2398.69|2398.69|2398.69|2398.69|2398.69|2398.69|2398.69|2398.69|0
1648471270000|2022-03-28 12:41:10|2398.76|2398.76|2398.76|2398.76|2398.76|2398.76|2398.76|2398.76|0
1648471280000|2022-03-28 12:41:20|2398.69|2398.69|2398.06|2398.06|2398.69|2398.69|2398.06|2398.06|0
1648471290000|2022-03-28 12:41:30|2397.99|2397.99|2397.99|2397.99|2397.99|2397.99|2397.99|2397.99|0
1648471310000|2022-03-28 12:41:50|2397.83|2397.83|2397.83|2397.83|2397.83|2397.83|2397.83|2397.83|0
1648471320000|2022-03-28 12:42:00|2398.15|2398.15|2398.15|2398.15|2398.15|2398.15|2398.15|2398.15|0
1648471340000|2022-03-28 12:42:20|2398.08|2398.08|2397.75|2397.75|2398.08|2398.08|2397.75|2397.75|0
1648471350000|2022-03-28 12:42:30|2397.66|2397.66|2397.54|2397.54|2397.77|2397.77|2397.54|2397.54|0
1648471360000|2022-03-28 12:42:40|2397.48|2397.48|2397.48|2397.48|2397.48|2397.48|2397.48|2397.48|0
1648471370000|2022-03-28 12:42:50|2397.32|2397.32|2397.25|2397.25|2397.32|2397.32|2397.25|2397.25|0
1648471400000|2022-03-28 12:43:20|2397.19|2397.19|2397.19|2397.19|2397.19|2397.19|2397.19|2397.19|0
1648471410000|2022-03-28 12:43:30|2397.13|2397.13|2397.13|2397.13|2397.13|2397.13|2397.13|2397.13|0
1648471420000|2022-03-28 12:43:40|2396.97|2396.97|2397.25|2397.25|2397.25|2397.25|2396.97|2396.97|0
1648471430000|2022-03-28 12:43:50|2396.78|2396.78|2396.57|2396.57|2396.78|2396.78|2396.57|2396.57|0
1648471450000|2022-03-28 12:44:10|2396.51|2396.51|2396.51|2396.51|2396.51|2396.51|2396.51|2396.51|0
1648471460000|2022-03-28 12:44:20|2396.63|2396.63|2396.8|2396.8|2396.91|2396.91|2396.63|2396.63|0
1648471470000|2022-03-28 12:44:30|2396.87|2396.87|2396.8|2396.8|2396.87|2396.87|2396.8|2396.8|0
1648471480000|2022-03-28 12:44:40|2396.87|2396.87|2396.87|2396.87|2396.87|2396.87|2396.87|2396.87|0
1648471500000|2022-03-28 12:45:00|2396.83|2396.83|2396.83|2396.83|2396.83|2396.83|2396.83|2396.83|0
1648471510000|2022-03-28 12:45:10|2396.88|2396.88|2396.94|2396.94|2396.94|2396.94|2396.88|2396.88|0
1648471520000|2022-03-28 12:45:20|2397.01|2397.01|2397.09|2397.09|2397.09|2397.09|2397.01|2397.01|0
1648471540000|2022-03-28 12:45:40|2397.05|2397.05|2396.93|2396.93|2397.05|2397.05|2396.93|2396.93|0
1648471570000|2022-03-28 12:46:10|2397.04|2397.04|2397.16|2397.16|2397.16|2397.16|2397.04|2397.04|0
1648471580000|2022-03-28 12:46:20|2397.24|2397.24|2397.24|2397.24|2397.24|2397.24|2397.24|2397.24|0
1648471610000|2022-03-28 12:46:50|2397.31|2397.31|2397.31|2397.31|2397.31|2397.31|2397.31|2397.31|0
1648471620000|2022-03-28 12:47:00|2397.44|2397.44|2397.44|2397.44|2397.44|2397.44|2397.44|2397.44|0
1648471630000|2022-03-28 12:47:10|2397.48|2397.48|2397.61|2397.61|2397.61|2397.61|2397.48|2397.48|0
1648471640000|2022-03-28 12:47:20|2397.5|2397.5|2397.5|2397.5|2397.5|2397.5|2397.5|2397.5|0
1648471650000|2022-03-28 12:47:30|2397.14|2397.14|2396.35|2396.35|2397.14|2397.14|2396.35|2396.35|0
1648471660000|2022-03-28 12:47:40|2396.23|2396.23|2396.23|2396.23|2396.23|2396.23|2396.23|2396.23|0
1648471670000|2022-03-28 12:47:50|2396.29|2396.29|2396.29|2396.29|2396.29|2396.29|2396.29|2396.29|0
1648471680000|2022-03-28 12:48:00|2396.22|2396.22|2396.1|2396.1|2396.22|2396.22|2396.1|2396.1|0
1648471700000|2022-03-28 12:48:20|2395.94|2395.94|2395.94|2395.94|2395.94|2395.94|2395.94|2395.94|0
1648471710000|2022-03-28 12:48:30|2395.87|2395.87|2395.45|2395.45|2395.87|2395.87|2395.45|2395.45|0
1648471720000|2022-03-28 12:48:40|2395.36|2395.36|2395.36|2395.36|2395.36|2395.36|2395.36|2395.36|0
1648471730000|2022-03-28 12:48:50|2395.24|2395.24|2395.64|2395.64|2395.64|2395.64|2395.24|2395.24|0
1648471750000|2022-03-28 12:49:10|2395.78|2395.78|2395.71|2395.71|2395.78|2395.78|2395.71|2395.71|0
1648471780000|2022-03-28 12:49:40|2395.87|2395.87|2395.71|2395.71|2395.87|2395.87|2395.71|2395.71|0
1648471790000|2022-03-28 12:49:50|2395.75|2395.75|2395.75|2395.75|2395.75|2395.75|2395.75|2395.75|0
1648471800000|2022-03-28 12:50:00|2395.51|2395.51|2395.51|2395.51|2395.51|2395.51|2395.51|2395.51|0
1648471850000|2022-03-28 12:50:50|2395.43|2395.43|2395.2|2395.2|2395.43|2395.43|2395.2|2395.2|0
1648471860000|2022-03-28 12:51:00|2395.14|2395.14|2395.14|2395.14|2395.14|2395.14|2395.14|2395.14|0
1648471880000|2022-03-28 12:51:20|2395.09|2395.09|2395.14|2395.14|2395.14|2395.14|2395.09|2395.09|0
1648471890000|2022-03-28 12:51:30|2395.03|2395.03|2395.03|2395.03|2395.03|2395.03|2395.03|2395.03|0
1648471900000|2022-03-28 12:51:40|2394.93|2394.93|2394.86|2394.86|2394.93|2394.93|2394.86|2394.86|0
1648471910000|2022-03-28 12:51:50|2394.51|2394.51|2394.51|2394.51|2394.51|2394.51|2394.51|2394.51|0
1648471940000|2022-03-28 12:52:20|2394.58|2394.58|2394.8|2394.8|2394.8|2394.8|2394.58|2394.58|0
1648471950000|2022-03-28 12:52:30|2394.73|2394.73|2394.52|2394.52|2394.86|2394.86|2394.4|2394.4|0
1648471990000|2022-03-28 12:53:10|2394.59|2394.59|2394.59|2394.59|2394.59|2394.59|2394.59|2394.59|0
1648472010000|2022-03-28 12:53:30|2394.55|2394.55|2394.55|2394.55|2394.55|2394.55|2394.55|2394.55|0
1648472020000|2022-03-28 12:53:40|2394.59|2394.59|2394.39|2394.39|2394.59|2394.59|2394.39|2394.39|0
1648472050000|2022-03-28 12:54:10|2394.23|2394.23|2394.04|2394.04|2394.23|2394.23|2394.04|2394.04|0
1648472060000|2022-03-28 12:54:20|2394.17|2394.17|2394.17|2394.17|2394.17|2394.17|2394.17|2394.17|0
1648472090000|2022-03-28 12:54:50|2394.04|2394.04|2394.6|2394.6|2394.6|2394.6|2394.04|2394.04|0
1648472100000|2022-03-28 12:55:00|2394.48|2394.48|2394.48|2394.48|2394.48|2394.48|2394.48|2394.48|0
1648472120000|2022-03-28 12:55:20|2394.4|2394.4|2394.44|2394.44|2394.44|2394.44|2394.4|2394.4|0
1648472130000|2022-03-28 12:55:30|2394.39|2394.39|2394.41|2394.41|2394.53|2394.53|2394.39|2394.39|0
1648472140000|2022-03-28 12:55:40|2394.38|2394.38|2394.46|2394.46|2394.46|2394.46|2394.38|2394.38|0
1648472150000|2022-03-28 12:55:50|2394.53|2394.53|2394.66|2394.66|2394.66|2394.66|2394.53|2394.53|0
1648472160000|2022-03-28 12:56:00|2394.59|2394.59|2394.41|2394.41|2394.59|2394.59|2394.41|2394.41|0
1648472170000|2022-03-28 12:56:10|2394.4|2394.4|2394.18|2394.18|2394.4|2394.4|2394.18|2394.18|0
1648472180000|2022-03-28 12:56:20|2394.24|2394.24|2394.24|2394.24|2394.24|2394.24|2394.24|2394.24|0
1648472190000|2022-03-28 12:56:30|2394.32|2394.32|2394.61|2394.61|2394.61|2394.61|2394.32|2394.32|0
1648472200000|2022-03-28 12:56:40|2394.65|2394.65|2395.31|2395.31|2395.31|2395.31|2394.65|2394.65|0
1648472210000|2022-03-28 12:56:50|2395.19|2395.19|2395.19|2395.19|2395.19|2395.19|2395.19|2395.19|0
1648472220000|2022-03-28 12:57:00|2395.27|2395.27|2395.4|2395.4|2395.4|2395.4|2395.27|2395.27|0
1648472240000|2022-03-28 12:57:20|2395.55|2395.55|2395.97|2395.97|2395.97|2395.97|2395.55|2395.55|0
1648472250000|2022-03-28 12:57:30|2396.13|2396.13|2396.13|2396.13|2396.13|2396.13|2396.13|2396.13|0
1648472260000|2022-03-28 12:57:40|2396.06|2396.06|2396.06|2396.06|2396.06|2396.06|2396.06|2396.06|0
1648472290000|2022-03-28 12:58:10|2395.83|2395.83|2395.96|2395.96|2395.96|2395.96|2395.83|2395.83|0
1648472300000|2022-03-28 12:58:20|2396.01|2396.01|2395.78|2395.78|2396.01|2396.01|2395.78|2395.78|0
1648472310000|2022-03-28 12:58:30|2395.94|2395.94|2395.94|2395.94|2395.94|2395.94|2395.94|2395.94|0
1648472330000|2022-03-28 12:58:50|2396.2|2396.2|2396.07|2396.07|2396.2|2396.2|2396.07|2396.07|0
1648472340000|2022-03-28 12:59:00|2396|2396|2396|2396|2396|2396|2396|2396|0
1648472350000|2022-03-28 12:59:10|2395.97|2395.97|2395.87|2395.87|2396.03|2396.03|2395.87|2395.87|0
1648472360000|2022-03-28 12:59:20|2395.74|2395.74|2395.79|2395.79|2395.79|2395.79|2395.74|2395.74|0
1648472370000|2022-03-28 12:59:30|2395.67|2395.67|2395.67|2395.67|2395.67|2395.67|2395.67|2395.67|0
1648472380000|2022-03-28 12:59:40|2395.8|2395.8|2396.15|2396.15|2396.15|2396.15|2395.8|2395.8|0
1648472390000|2022-03-28 12:59:50|2396.26|2396.26|2396.26|2396.26|2396.26|2396.26|2396.26|2396.26|0
1648472400000|2022-03-28 13:00:00|2396.36|2396.36|2396.36|2396.36|2396.36|2396.36|2396.36|2396.36|0
1648472410000|2022-03-28 13:00:10|2396.51|2396.51|2397.55|2397.55|2397.55|2397.55|2396.51|2396.51|0
1648472420000|2022-03-28 13:00:20|2398.03|2398.03|2398.17|2398.17|2398.17|2398.17|2398.03|2398.03|0
1648472440000|2022-03-28 13:00:40|2398.33|2398.33|2398.84|2398.84|2398.84|2398.84|2398.33|2398.33|0
1648472450000|2022-03-28 13:00:50|2398.96|2398.96|2399.22|2399.22|2399.22|2399.22|2398.96|2398.96|0
1648472460000|2022-03-28 13:01:00|2399.35|2399.35|2399.35|2399.35|2399.35|2399.35|2399.35|2399.35|0
1648472470000|2022-03-28 13:01:10|2399.22|2399.22|2399.21|2399.21|2399.22|2399.22|2399.09|2399.09|0
1648472480000|2022-03-28 13:01:20|2399.05|2399.05|2398.76|2398.76|2399.05|2399.05|2398.76|2398.76|0
1648472490000|2022-03-28 13:01:30|2398.82|2398.82|2398.82|2398.82|2398.82|2398.82|2398.82|2398.82|0
1648472500000|2022-03-28 13:01:40|2398.98|2398.98|2398.98|2398.98|2398.98|2398.98|2398.98|2398.98|0
1648472510000|2022-03-28 13:01:50|2398.85|2398.85|2398.85|2398.85|2398.85|2398.85|2398.85|2398.85|0
1648472520000|2022-03-28 13:02:00|2398.69|2398.69|2398.54|2398.54|2398.69|2398.69|2398.54|2398.54|0
1648472530000|2022-03-28 13:02:10|2398.61|2398.61|2398.61|2398.61|2398.61|2398.61|2398.61|2398.61|0
1648472540000|2022-03-28 13:02:20|2398.48|2398.48|2398.48|2398.48|2398.48|2398.48|2398.48|2398.48|0
1648472550000|2022-03-28 13:02:30|2398.52|2398.52|2398.52|2398.52|2398.52|2398.52|2398.52|2398.52|0
1648472560000|2022-03-28 13:02:40|2398.4|2398.4|2397.91|2397.91|2398.4|2398.4|2397.91|2397.91|0
1648472570000|2022-03-28 13:02:50|2397.79|2397.79|2396.92|2396.92|2397.79|2397.79|2396.92|2396.92|0
1648472580000|2022-03-28 13:03:00|2396.8|2396.8|2396.8|2396.8|2396.8|2396.8|2396.8|2396.8|0
1648472600000|2022-03-28 13:03:20|2396.46|2396.46|2396.46|2396.46|2396.46|2396.46|2396.46|2396.46|0
1648472620000|2022-03-28 13:03:40|2396.3|2396.3|2396.3|2396.3|2396.3|2396.3|2396.3|2396.3|0
1648472670000|2022-03-28 13:04:30|2396.37|2396.37|2396.53|2396.53|2396.53|2396.53|2396.37|2396.37|0
1648472680000|2022-03-28 13:04:40|2396.4|2396.4|2396.47|2396.47|2396.47|2396.47|2396.4|2396.4|0
1648472700000|2022-03-28 13:05:00|2396.5|2396.5|2396.37|2396.37|2396.5|2396.5|2396.37|2396.37|0
1648472710000|2022-03-28 13:05:10|2396.5|2396.5|2396.59|2396.59|2396.73|2396.73|2396.5|2396.5|0
1648472720000|2022-03-28 13:05:20|2396.66|2396.66|2396.51|2396.51|2396.66|2396.66|2396.51|2396.51|0
1648472730000|2022-03-28 13:05:30|2396.54|2396.54|2396.54|2396.54|2396.54|2396.54|2396.54|2396.54|0
1648472760000|2022-03-28 13:06:00|2396.51|2396.51|2396.51|2396.51|2396.51|2396.51|2396.51|2396.51|0
1648472770000|2022-03-28 13:06:10|2396.28|2396.28|2396.28|2396.28|2396.28|2396.28|2396.28|2396.28|0
1648472790000|2022-03-28 13:06:30|2396.44|2396.44|2396.44|2396.44|2396.44|2396.44|2396.44|2396.44|0
1648472800000|2022-03-28 13:06:40|2396.31|2396.31|2396.54|2396.54|2396.54|2396.54|2396.31|2396.31|0
1648472810000|2022-03-28 13:06:50|2396.47|2396.47|2396.47|2396.47|2396.47|2396.47|2396.47|2396.47|0
1648472820000|2022-03-28 13:07:00|2396.63|2396.63|2396.08|2396.08|2396.7|2396.7|2396.01|2396.01|0
1648472830000|2022-03-28 13:07:10|2396.02|2396.02|2396.2|2396.2|2396.2|2396.2|2396.02|2396.02|0
1648472840000|2022-03-28 13:07:20|2396.26|2396.26|2396.14|2396.14|2396.26|2396.26|2396.14|2396.14|0
1648472850000|2022-03-28 13:07:30|2396.27|2396.27|2396.27|2396.27|2396.27|2396.27|2396.27|2396.27|0
1648472860000|2022-03-28 13:07:40|2396.45|2396.45|2396.58|2396.58|2396.58|2396.58|2396.45|2396.45|0
1648472870000|2022-03-28 13:07:50|2396.45|2396.45|2396.49|2396.49|2396.49|2396.49|2396.45|2396.45|0
1648472880000|2022-03-28 13:08:00|2396.57|2396.57|2396.6|2396.6|2396.6|2396.6|2396.57|2396.57|0
1648472890000|2022-03-28 13:08:10|2396.42|2396.42|2396.46|2396.46|2396.46|2396.46|2396.35|2396.35|0
1648472900000|2022-03-28 13:08:20|2396.35|2396.35|2396.23|2396.23|2396.35|2396.35|2396.23|2396.23|0
1648472910000|2022-03-28 13:08:30|2396.15|2396.15|2396.15|2396.15|2396.15|2396.15|2396.15|2396.15|0
1648472920000|2022-03-28 13:08:40|2396.31|2396.31|2396.31|2396.31|2396.31|2396.31|2396.31|2396.31|0
1648472930000|2022-03-28 13:08:50|2396.19|2396.19|2396.13|2396.13|2396.19|2396.19|2396.13|2396.13|0
1648472950000|2022-03-28 13:09:10|2395.97|2395.97|2395.97|2395.97|2395.97|2395.97|2395.97|2395.97|0
1648472960000|2022-03-28 13:09:20|2395.91|2395.91|2396.06|2396.06|2396.06|2396.06|2395.91|2395.91|0
1648472970000|2022-03-28 13:09:30|2396.1|2396.1|2396.16|2396.16|2396.22|2396.22|2396.1|2396.1|0
1648472990000|2022-03-28 13:09:50|2396.29|2396.29|2396.54|2396.54|2396.54|2396.54|2396.29|2396.29|0
1648473000000|2022-03-28 13:10:00|2396.42|2396.42|2396.42|2396.42|2396.42|2396.42|2396.42|2396.42|0
1648473010000|2022-03-28 13:10:10|2396.66|2396.66|2396.4|2396.4|2396.66|2396.66|2396.4|2396.4|0
1648473020000|2022-03-28 13:10:20|2396.33|2396.33|2396.21|2396.21|2396.33|2396.33|2396.21|2396.21|0
1648473030000|2022-03-28 13:10:30|2396.05|2396.05|2396.01|2396.01|2396.21|2396.21|2396.01|2396.01|0
1648473040000|2022-03-28 13:10:40|2396.13|2396.13|2396.13|2396.13|2396.13|2396.13|2396.13|2396.13|0
1648473060000|2022-03-28 13:11:00|2396.36|2396.36|2396.02|2396.02|2396.36|2396.36|2396.02|2396.02|0
1648473080000|2022-03-28 13:11:20|2395.99|2395.99|2395.92|2395.92|2395.99|2395.99|2395.92|2395.92|0
1648473090000|2022-03-28 13:11:30|2395.85|2395.85|2395.66|2395.66|2395.85|2395.85|2395.66|2395.66|0
1648473100000|2022-03-28 13:11:40|2395.55|2395.55|2395.9|2395.9|2395.9|2395.9|2395.55|2395.55|0
1648473110000|2022-03-28 13:11:50|2395.98|2395.98|2395.98|2395.98|2395.98|2395.98|2395.98|2395.98|0
1648473120000|2022-03-28 13:12:00|2396.05|2396.05|2396.12|2396.12|2396.12|2396.12|2396.05|2396.05|0
1648473130000|2022-03-28 13:12:10|2396.19|2396.19|2396.19|2396.19|2396.19|2396.19|2396.19|2396.19|0
1648473140000|2022-03-28 13:12:20|2395.96|2395.96|2395.96|2395.96|2395.96|2395.96|2395.96|2395.96|0
1648473150000|2022-03-28 13:12:30|2396.19|2396.19|2396.19|2396.19|2396.19|2396.19|2396.19|2396.19|0
1648473160000|2022-03-28 13:12:40|2396.45|2396.45|2396.32|2396.32|2396.45|2396.45|2396.32|2396.32|0
1648473180000|2022-03-28 13:13:00|2396.39|2396.39|2396.32|2396.32|2396.39|2396.39|2396.32|2396.32|0
1648473190000|2022-03-28 13:13:10|2396.44|2396.44|2396.44|2396.44|2396.44|2396.44|2396.44|2396.44|0
1648473210000|2022-03-28 13:13:30|2396.5|2396.5|2396.5|2396.5|2396.5|2396.5|2396.5|2396.5|0
1648473220000|2022-03-28 13:13:40|2396.46|2396.46|2396.32|2396.32|2396.46|2396.46|2396.32|2396.32|0
1648473230000|2022-03-28 13:13:50|2396.39|2396.39|2396.36|2396.36|2396.39|2396.39|2396.32|2396.32|0
1648473260000|2022-03-28 13:14:20|2396.12|2396.12|2396.05|2396.05|2396.12|2396.12|2395.85|2395.85|0
1648473270000|2022-03-28 13:14:30|2396.12|2396.12|2396.12|2396.12|2396.12|2396.12|2396.12|2396.12|0
1648473300000|2022-03-28 13:15:00|2396.06|2396.06|2396.1|2396.1|2396.1|2396.1|2396.06|2396.06|0
1648473310000|2022-03-28 13:15:10|2396.22|2396.22|2396.04|2396.04|2396.22|2396.22|2396.04|2396.04|0
1648473320000|2022-03-28 13:15:20|2395.92|2395.92|2395.2|2395.2|2395.92|2395.92|2395.2|2395.2|0
1648473350000|2022-03-28 13:15:50|2395.04|2395.04|2394.42|2394.42|2395.04|2395.04|2394.42|2394.42|0
1648473360000|2022-03-28 13:16:00|2394.36|2394.36|2394.24|2394.24|2394.36|2394.36|2394.24|2394.24|0
1648473370000|2022-03-28 13:16:10|2394.17|2394.17|2394.17|2394.17|2394.17|2394.17|2394.17|2394.17|0
1648473390000|2022-03-28 13:16:30|2393.7|2393.7|2393.66|2393.66|2393.7|2393.7|2393.66|2393.66|0
1648473400000|2022-03-28 13:16:40|2393.6|2393.6|2393.53|2393.53|2393.6|2393.6|2393.53|2393.53|0
1648473430000|2022-03-28 13:17:10|2393.37|2393.37|2393.1|2393.1|2393.37|2393.37|2393.1|2393.1|0
1648473440000|2022-03-28 13:17:20|2392.59|2392.59|2391.94|2391.94|2392.59|2392.59|2391.94|2391.94|0
1648473450000|2022-03-28 13:17:30|2391.82|2391.82|2391.82|2391.82|2391.82|2391.82|2391.82|2391.82|0
1648473460000|2022-03-28 13:17:40|2391.94|2391.94|2391.71|2391.71|2391.95|2391.95|2391.71|2391.71|0
1648473470000|2022-03-28 13:17:50|2391.74|2391.74|2391.63|2391.63|2391.74|2391.74|2391.63|2391.63|0
1648473490000|2022-03-28 13:18:10|2391.32|2391.32|2391.32|2391.32|2391.32|2391.32|2391.32|2391.32|0
1648473500000|2022-03-28 13:18:20|2391.21|2391.21|2391.21|2391.21|2391.21|2391.21|2391.21|2391.21|0
1648473510000|2022-03-28 13:18:30|2391.33|2391.33|2391.19|2391.19|2391.33|2391.33|2391.19|2391.19|0
1648473520000|2022-03-28 13:18:40|2391.15|2391.15|2391.08|2391.08|2391.15|2391.15|2391.08|2391.08|0
1648473530000|2022-03-28 13:18:50|2391.01|2391.01|2389.99|2389.99|2391.01|2391.01|2389.99|2389.99|0
1648473540000|2022-03-28 13:19:00|2389.93|2389.93|2389.93|2389.93|2389.93|2389.93|2389.93|2389.93|0
1648473550000|2022-03-28 13:19:10|2390|2390|2389.84|2389.84|2390|2390|2389.84|2389.84|0
1648473560000|2022-03-28 13:19:20|2389.92|2389.92|2389.75|2389.75|2389.99|2389.99|2389.75|2389.75|0
1648473570000|2022-03-28 13:19:30|2389.9|2389.9|2389.78|2389.78|2389.9|2389.9|2389.78|2389.78|0
1648473590000|2022-03-28 13:19:50|2389.65|2389.65|2389.65|2389.65|2389.65|2389.65|2389.65|2389.65|0
1648473610000|2022-03-28 13:20:10|2389.04|2389.04|2389.56|2389.56|2389.56|2389.56|2389.04|2389.04|0
1648473620000|2022-03-28 13:20:20|2389.72|2389.72|2389.72|2389.72|2389.72|2389.72|2389.51|2389.51|0
1648473630000|2022-03-28 13:20:30|2389.79|2389.79|2389.94|2389.94|2389.94|2389.94|2389.79|2389.79|0
1648473640000|2022-03-28 13:20:40|2390|2390|2390.09|2390.09|2390.32|2390.32|2389.97|2389.97|0
1648473700000|2022-03-28 13:21:40|2389.96|2389.96|2390.03|2390.03|2390.03|2390.03|2389.96|2389.96|0
1648473720000|2022-03-28 13:22:00|2390|2390|2389.93|2389.93|2390|2390|2389.93|2389.93|0
1648473740000|2022-03-28 13:22:20|2389.7|2389.7|2389.7|2389.7|2389.7|2389.7|2389.7|2389.7|0
1648473750000|2022-03-28 13:22:30|2389.66|2389.66|2389.53|2389.53|2389.66|2389.66|2389.53|2389.53|0
1648473760000|2022-03-28 13:22:40|2389.46|2389.46|2389.4|2389.4|2389.46|2389.46|2389.4|2389.4|0
1648473770000|2022-03-28 13:22:50|2389.34|2389.34|2389.34|2389.34|2389.34|2389.34|2389.34|2389.34|0
1648473780000|2022-03-28 13:23:00|2389.18|2389.18|2388|2388|2389.18|2389.18|2388|2388|0
1648473790000|2022-03-28 13:23:10|2387.77|2387.77|2387.71|2387.71|2387.77|2387.77|2387.71|2387.71|0
1648473800000|2022-03-28 13:23:20|2387.59|2387.59|2387.59|2387.59|2387.59|2387.59|2387.59|2387.59|0
1648473810000|2022-03-28 13:23:30|2387.43|2387.43|2387.43|2387.43|2387.43|2387.43|2387.43|2387.43|0
1648473820000|2022-03-28 13:23:40|2387.56|2387.56|2387.56|2387.56|2387.56|2387.56|2387.56|2387.56|0
1648473840000|2022-03-28 13:24:00|2387.25|2387.25|2387.25|2387.25|2387.25|2387.25|2387.25|2387.25|0
1648473850000|2022-03-28 13:24:10|2387.49|2387.49|2387.25|2387.25|2387.49|2387.49|2387.25|2387.25|0
1648473860000|2022-03-28 13:24:20|2387.38|2387.38|2387.41|2387.41|2387.41|2387.41|2387.25|2387.25|0
1648473870000|2022-03-28 13:24:30|2387.25|2387.25|2387.25|2387.25|2387.25|2387.25|2387.25|2387.25|0
1648473890000|2022-03-28 13:24:50|2387.37|2387.37|2387.48|2387.48|2387.48|2387.48|2387.37|2387.37|0
1648473900000|2022-03-28 13:25:00|2387.55|2387.55|2387.47|2387.47|2387.55|2387.55|2387.47|2387.47|0
1648473910000|2022-03-28 13:25:10|2387.59|2387.59|2387.47|2387.47|2387.59|2387.59|2387.47|2387.47|0
1648473920000|2022-03-28 13:25:20|2387.32|2387.32|2387.16|2387.16|2387.32|2387.32|2387.16|2387.16|0
1648473930000|2022-03-28 13:25:30|2387|2387|2387|2387|2387|2387|2387|2387|0
1648473940000|2022-03-28 13:25:40|2386.96|2386.96|2386.96|2386.96|2386.96|2386.96|2386.96|2386.96|0
1648473950000|2022-03-28 13:25:50|2386.9|2386.9|2386.96|2386.96|2386.96|2386.96|2386.9|2386.9|0
1648473960000|2022-03-28 13:26:00|2386.48|2386.48|2386.41|2386.41|2386.48|2386.48|2386.41|2386.41|0
1648473970000|2022-03-28 13:26:10|2386.73|2386.73|2387.17|2387.17|2387.17|2387.17|2386.73|2386.73|0
1648473980000|2022-03-28 13:26:20|2387.02|2387.02|2387.02|2387.02|2387.02|2387.02|2387.02|2387.02|0
1648473990000|2022-03-28 13:26:30|2387.16|2387.16|2387.09|2387.09|2387.16|2387.16|2387.09|2387.09|0
1648474010000|2022-03-28 13:26:50|2387.32|2387.32|2387.2|2387.2|2387.32|2387.32|2387.2|2387.2|0
1648474020000|2022-03-28 13:27:00|2387.05|2387.05|2387.32|2387.32|2387.42|2387.42|2387.05|2387.05|0
1648474070000|2022-03-28 13:27:50|2387.48|2387.48|2387.48|2387.48|2387.48|2387.48|2387.48|2387.48|0
1648474080000|2022-03-28 13:28:00|2387.55|2387.55|2387.76|2387.76|2387.76|2387.76|2387.55|2387.55|0
1648474090000|2022-03-28 13:28:10|2387.84|2387.84|2387.71|2387.71|2387.84|2387.84|2387.7|2387.7|0
1648474110000|2022-03-28 13:28:30|2387.86|2387.86|2387.79|2387.79|2387.86|2387.86|2387.79|2387.79|0
1648474120000|2022-03-28 13:28:40|2387.68|2387.68|2387.68|2387.68|2387.68|2387.68|2387.63|2387.63|0
1648474150000|2022-03-28 13:29:10|2387.53|2387.53|2387.49|2387.49|2387.53|2387.53|2387.49|2387.49|0
1648474160000|2022-03-28 13:29:20|2387.56|2387.56|2387.56|2387.56|2387.56|2387.56|2387.56|2387.56|0
1648474170000|2022-03-28 13:29:30|2387.48|2387.48|2387.48|2387.48|2387.48|2387.48|2387.48|2387.48|0
1648474180000|2022-03-28 13:29:40|2387.54|2387.54|2387.54|2387.54|2387.54|2387.54|2387.54|2387.54|0
1648474190000|2022-03-28 13:29:50|2387.67|2387.67|2387.9|2387.9|2387.9|2387.9|2387.67|2387.67|0
1648474200000|2022-03-28 13:30:00|2387.97|2387.97|2390.87|2390.87|2390.87|2390.87|2387.97|2387.97|0
1648474210000|2022-03-28 13:30:10|2390.93|2390.93|2395.52|2395.52|2395.52|2395.52|2390.93|2390.93|0
1648474220000|2022-03-28 13:30:20|2395.48|2395.48|2396.68|2396.68|2396.8|2396.8|2395.48|2395.48|0
1648474230000|2022-03-28 13:30:30|2396.85|2396.85|2394.68|2394.68|2396.96|2396.96|2394.68|2394.68|0
1648474240000|2022-03-28 13:30:40|2394.62|2394.62|2393.52|2393.52|2394.62|2394.62|2393.52|2393.52|0
1648474250000|2022-03-28 13:30:50|2393.46|2393.46|2392.67|2392.67|2393.52|2393.52|2392.67|2392.67|0
1648474260000|2022-03-28 13:31:00|2392.45|2392.45|2392.62|2392.62|2392.84|2392.84|2392.45|2392.45|0
1648474270000|2022-03-28 13:31:10|2392.37|2392.37|2392.37|2392.37|2392.37|2392.37|2392.37|2392.37|0
1648474280000|2022-03-28 13:31:20|2392.43|2392.43|2392.11|2392.11|2392.43|2392.43|2392.11|2392.11|0
1648474290000|2022-03-28 13:31:30|2391.8|2391.8|2392.04|2392.04|2392.04|2392.04|2391.65|2391.65|0
1648474300000|2022-03-28 13:31:40|2391.7|2391.7|2392.12|2392.12|2392.12|2392.12|2391.7|2391.7|0
1648474310000|2022-03-28 13:31:50|2392.25|2392.25|2392.28|2392.28|2392.28|2392.28|2392.05|2392.05|0
1648474320000|2022-03-28 13:32:00|2392.03|2392.03|2391.84|2391.84|2392.03|2392.03|2391.61|2391.61|0
1648474330000|2022-03-28 13:32:10|2392.21|2392.21|2393.46|2393.46|2393.59|2393.59|2392.08|2392.08|0
1648474340000|2022-03-28 13:32:20|2393.78|2393.78|2393.78|2393.78|2393.78|2393.78|2393.78|2393.78|0
1648474350000|2022-03-28 13:32:30|2393.66|2393.66|2393.66|2393.66|2393.66|2393.66|2393.66|2393.66|0
1648474360000|2022-03-28 13:32:40|2393.59|2393.59|2393.52|2393.52|2393.59|2393.59|2393.52|2393.52|0
1648474370000|2022-03-28 13:32:50|2393.2|2393.2|2392.97|2392.97|2393.2|2393.2|2392.97|2392.97|0
1648474380000|2022-03-28 13:33:00|2393.11|2393.11|2393.69|2393.69|2393.81|2393.81|2393.11|2393.11|0
1648474390000|2022-03-28 13:33:10|2393.62|2393.62|2393.55|2393.55|2393.62|2393.62|2393.55|2393.55|0
1648474400000|2022-03-28 13:33:20|2393.66|2393.66|2393.66|2393.66|2393.66|2393.66|2393.66|2393.66|0
1648474410000|2022-03-28 13:33:30|2393.59|2393.59|2393.27|2393.27|2393.59|2393.59|2393.12|2393.12|0
1648474420000|2022-03-28 13:33:40|2393.35|2393.35|2393.57|2393.57|2393.57|2393.57|2393.35|2393.35|0
1648474430000|2022-03-28 13:33:50|2393.5|2393.5|2394.31|2394.31|2394.31|2394.31|2393.5|2393.5|0
1648474440000|2022-03-28 13:34:00|2394.39|2394.39|2395.11|2395.11|2395.11|2395.11|2394.39|2394.39|0
1648474450000|2022-03-28 13:34:10|2395.19|2395.19|2394.72|2394.72|2395.19|2395.19|2394.72|2394.72|0
1648474460000|2022-03-28 13:34:20|2394.84|2394.84|2394.92|2394.92|2394.92|2394.92|2394.69|2394.69|0
1648474470000|2022-03-28 13:34:30|2394.84|2394.84|2395.22|2395.22|2395.22|2395.22|2394.62|2394.62|0
1648474480000|2022-03-28 13:34:40|2395.07|2395.07|2394.34|2394.34|2395.07|2395.07|2394.34|2394.34|0
1648474490000|2022-03-28 13:34:50|2394.4|2394.4|2394.4|2394.4|2394.4|2394.4|2394.4|2394.4|0
1648474500000|2022-03-28 13:35:00|2394.47|2394.47|2394.42|2394.42|2394.55|2394.55|2394.42|2394.42|0
1648474510000|2022-03-28 13:35:10|2394.5|2394.5|2394.89|2394.89|2394.89|2394.89|2394.5|2394.5|0
1648474520000|2022-03-28 13:35:20|2395.05|2395.05|2395.4|2395.4|2395.4|2395.4|2394.96|2394.96|0
1648474530000|2022-03-28 13:35:30|2395.47|2395.47|2396.23|2396.23|2396.36|2396.36|2395.47|2395.47|0
1648474540000|2022-03-28 13:35:40|2396.6|2396.6|2396.76|2396.76|2396.76|2396.76|2396.6|2396.6|0
1648474550000|2022-03-28 13:35:50|2396.93|2396.93|2396.93|2396.93|2396.93|2396.93|2396.93|2396.93|0
1648474560000|2022-03-28 13:36:00|2397.06|2397.06|2397.65|2397.65|2397.65|2397.65|2397.06|2397.06|0
1648474580000|2022-03-28 13:36:20|2397.88|2397.88|2397.88|2397.88|2397.88|2397.88|2397.76|2397.76|0
1648474590000|2022-03-28 13:36:30|2397.56|2397.56|2397.56|2397.56|2397.56|2397.56|2397.44|2397.44|0
1648474610000|2022-03-28 13:36:50|2397.45|2397.45|2397.61|2397.61|2397.61|2397.61|2397.33|2397.33|0
1648474620000|2022-03-28 13:37:00|2397.75|2397.75|2398.06|2398.06|2398.06|2398.06|2397.75|2397.75|0
1648474630000|2022-03-28 13:37:10|2397.92|2397.92|2398.06|2398.06|2398.06|2398.06|2397.92|2397.92|0
1648474640000|2022-03-28 13:37:20|2397.92|2397.92|2397.68|2397.68|2397.92|2397.92|2397.53|2397.53|0
1648474650000|2022-03-28 13:37:30|2397.61|2397.61|2397.67|2397.67|2397.67|2397.67|2397.55|2397.55|0
1648474660000|2022-03-28 13:37:40|2397.74|2397.74|2397.9|2397.9|2397.9|2397.9|2397.67|2397.67|0
1648474670000|2022-03-28 13:37:50|2398.06|2398.06|2398.06|2398.06|2398.06|2398.06|2398.06|2398.06|0
1648474680000|2022-03-28 13:38:00|2397.93|2397.93|2398.05|2398.05|2398.05|2398.05|2397.93|2397.93|0
1648474690000|2022-03-28 13:38:10|2397.93|2397.93|2397.67|2397.67|2397.93|2397.93|2397.67|2397.67|0
1648474700000|2022-03-28 13:38:20|2397.59|2397.59|2397.29|2397.29|2397.59|2397.59|2397.29|2397.29|0
1648474710000|2022-03-28 13:38:30|2397.36|2397.36|2397.51|2397.51|2397.51|2397.51|2397.36|2397.36|0
1648474740000|2022-03-28 13:39:00|2397.69|2397.69|2399.13|2399.13|2399.13|2399.13|2397.69|2397.69|0
1648474750000|2022-03-28 13:39:10|2399.39|2399.39|2399.39|2399.39|2399.39|2399.39|2399.39|2399.39|0
1648474760000|2022-03-28 13:39:20|2399.35|2399.35|2399.27|2399.27|2399.35|2399.35|2399.27|2399.27|0
1648474770000|2022-03-28 13:39:30|2399.41|2399.41|2398.91|2398.91|2399.41|2399.41|2398.91|2398.91|0
1648474780000|2022-03-28 13:39:40|2398.85|2398.85|2398.55|2398.55|2398.85|2398.85|2398.55|2398.55|0
1648474790000|2022-03-28 13:39:50|2398.48|2398.48|2398.6|2398.6|2398.6|2398.6|2398.48|2398.48|0
1648474800000|2022-03-28 13:40:00|2398.67|2398.67|2398.67|2398.67|2398.67|2398.67|2398.6|2398.6|0
1648474810000|2022-03-28 13:40:10|2398.83|2398.83|2398.83|2398.83|2398.83|2398.83|2398.83|2398.83|0
1648474820000|2022-03-28 13:40:20|2398.99|2398.99|2400.08|2400.08|2400.08|2400.08|2398.99|2398.99|0
1648474830000|2022-03-28 13:40:30|2400.15|2400.15|2400.37|2400.37|2400.37|2400.37|2400.15|2400.15|0
1648474840000|2022-03-28 13:40:40|2400.31|2400.31|2400.4|2400.4|2400.4|2400.4|2400.25|2400.25|0
1648474860000|2022-03-28 13:41:00|2400.33|2400.33|2400.31|2400.31|2400.33|2400.33|2400.17|2400.17|0
1648474870000|2022-03-28 13:41:10|2400.37|2400.37|2400.53|2400.53|2400.53|2400.53|2400.37|2400.37|0
1648474890000|2022-03-28 13:41:30|2400.69|2400.69|2400.69|2400.69|2400.69|2400.69|2400.69|2400.69|0
1648474910000|2022-03-28 13:41:50|2400.92|2400.92|2400.93|2400.93|2400.93|2400.93|2400.86|2400.86|0
1648474920000|2022-03-28 13:42:00|2401.28|2401.28|2401.23|2401.23|2401.28|2401.28|2401.2|2401.2|0
1648474930000|2022-03-28 13:42:10|2401.11|2401.11|2399.42|2399.42|2401.11|2401.11|2399.15|2399.15|0
1648474940000|2022-03-28 13:42:20|2399.58|2399.58|2399.65|2399.65|2399.71|2399.71|2399.58|2399.58|0
1648474950000|2022-03-28 13:42:30|2399.51|2399.51|2399.33|2399.33|2399.51|2399.51|2399.22|2399.22|0
1648474960000|2022-03-28 13:42:40|2399.27|2399.27|2399.27|2399.27|2399.33|2399.33|2399.21|2399.21|0
1648474970000|2022-03-28 13:42:50|2399.21|2399.21|2399.21|2399.21|2399.26|2399.26|2399.15|2399.15|0
1648474980000|2022-03-28 13:43:00|2399.05|2399.05|2399.25|2399.25|2399.25|2399.25|2399.05|2399.05|0
1648474990000|2022-03-28 13:43:10|2399.1|2399.1|2399.45|2399.45|2399.45|2399.45|2399.1|2399.1|0
1648475000000|2022-03-28 13:43:20|2399.33|2399.33|2399.33|2399.33|2399.33|2399.33|2399.33|2399.33|0
1648475010000|2022-03-28 13:43:30|2399.4|2399.4|2399.64|2399.64|2399.64|2399.64|2399.4|2399.4|0
1648475020000|2022-03-28 13:43:40|2399.6|2399.6|2399.6|2399.6|2399.6|2399.6|2399.6|2399.6|0
1648475030000|2022-03-28 13:43:50|2399.53|2399.53|2399.49|2399.49|2399.53|2399.53|2399.42|2399.42|0
1648475040000|2022-03-28 13:44:00|2399.42|2399.42|2398.64|2398.64|2399.42|2399.42|2398.45|2398.45|0
1648475060000|2022-03-28 13:44:20|2398.57|2398.57|2398.31|2398.31|2398.57|2398.57|2398.31|2398.31|0
1648475070000|2022-03-28 13:44:30|2398.27|2398.27|2397.46|2397.46|2398.3|2398.3|2397.46|2397.46|0
1648475080000|2022-03-28 13:44:40|2397.54|2397.54|2397.54|2397.54|2397.54|2397.54|2397.54|2397.54|0
1648475090000|2022-03-28 13:44:50|2397.77|2397.77|2397.66|2397.66|2397.77|2397.77|2397.59|2397.59|0
1648475100000|2022-03-28 13:45:00|2397.5|2397.5|2397.77|2397.77|2397.77|2397.77|2397.5|2397.5|0
1648475110000|2022-03-28 13:45:10|2398.01|2398.01|2398.52|2398.52|2398.52|2398.52|2398.01|2398.01|0
1648475120000|2022-03-28 13:45:20|2398.38|2398.38|2398.25|2398.25|2398.52|2398.52|2398.22|2398.22|0
1648475130000|2022-03-28 13:45:30|2398.18|2398.18|2398.14|2398.14|2398.18|2398.18|2398.14|2398.14|0
1648475160000|2022-03-28 13:46:00|2398.07|2398.07|2398.07|2398.07|2398.07|2398.07|2398.07|2398.07|0
1648475170000|2022-03-28 13:46:10|2397.98|2397.98|2398.11|2398.11|2398.11|2398.11|2397.98|2397.98|0
1648475200000|2022-03-28 13:46:40|2398.03|2398.03|2398.03|2398.03|2398.03|2398.03|2398.03|2398.03|0
1648475210000|2022-03-28 13:46:50|2397.91|2397.91|2397.97|2397.97|2397.97|2397.97|2397.91|2397.91|0
1648475220000|2022-03-28 13:47:00|2398.13|2398.13|2398.13|2398.13|2398.13|2398.13|2398.13|2398.13|0
1648475230000|2022-03-28 13:47:10|2398.29|2398.29|2398.29|2398.29|2398.29|2398.29|2398.29|2398.29|0
1648475240000|2022-03-28 13:47:20|2398.16|2398.16|2397.85|2397.85|2398.16|2398.16|2397.69|2397.69|0
1648475250000|2022-03-28 13:47:30|2397.72|2397.72|2397.6|2397.6|2397.72|2397.72|2397.6|2397.6|0
1648475260000|2022-03-28 13:47:40|2397.49|2397.49|2397.45|2397.45|2397.49|2397.49|2397.45|2397.45|0
1648475270000|2022-03-28 13:47:50|2397.51|2397.51|2397.55|2397.55|2397.55|2397.55|2397.47|2397.47|0
1648475280000|2022-03-28 13:48:00|2397.62|2397.62|2397.55|2397.55|2397.62|2397.62|2397.49|2397.49|0
1648475290000|2022-03-28 13:48:10|2397.43|2397.43|2396.31|2396.31|2397.43|2397.43|2396.31|2396.31|0
1648475300000|2022-03-28 13:48:20|2396.2|2396.2|2396.14|2396.14|2396.2|2396.2|2396.14|2396.14|0
1648475320000|2022-03-28 13:48:40|2396.1|2396.1|2396.1|2396.1|2396.1|2396.1|2396.1|2396.1|0
1648475330000|2022-03-28 13:48:50|2395.96|2395.96|2395.91|2395.91|2395.96|2395.96|2395.91|2395.91|0
1648475350000|2022-03-28 13:49:10|2395.95|2395.95|2396.03|2396.03|2396.15|2396.15|2395.95|2395.95|0
1648475360000|2022-03-28 13:49:20|2396.1|2396.1|2396.1|2396.1|2396.1|2396.1|2396.1|2396.1|0
1648475370000|2022-03-28 13:49:30|2396|2396|2395.85|2395.85|2396|2396|2395.69|2395.69|0
1648475380000|2022-03-28 13:49:40|2395.78|2395.78|2395.78|2395.78|2395.78|2395.78|2395.78|2395.78|0
1648475390000|2022-03-28 13:49:50|2395.94|2395.94|2395.81|2395.81|2395.94|2395.94|2395.81|2395.81|0
1648475400000|2022-03-28 13:50:00|2395.97|2395.97|2396.03|2396.03|2396.03|2396.03|2395.81|2395.81|0
1648475410000|2022-03-28 13:50:10|2396.19|2396.19|2396.49|2396.49|2396.74|2396.74|2396.19|2396.19|0
1648475420000|2022-03-28 13:50:20|2396.53|2396.53|2396.4|2396.4|2396.53|2396.53|2396.4|2396.4|0
1648475430000|2022-03-28 13:50:30|2396.27|2396.27|2396.27|2396.27|2396.34|2396.34|2396.27|2396.27|0
1648475440000|2022-03-28 13:50:40|2396.38|2396.38|2396.26|2396.26|2396.46|2396.46|2396.26|2396.26|0
1648475460000|2022-03-28 13:51:00|2396.44|2396.44|2396.44|2396.44|2396.44|2396.44|2396.44|2396.44|0
1648475470000|2022-03-28 13:51:10|2396.37|2396.37|2396.25|2396.25|2396.37|2396.37|2396.05|2396.05|0
1648475480000|2022-03-28 13:51:20|2396.01|2396.01|2395.94|2395.94|2396.05|2396.05|2395.94|2395.94|0
1648475490000|2022-03-28 13:51:30|2395.87|2395.87|2395.83|2395.83|2395.99|2395.99|2395.83|2395.83|0
1648475510000|2022-03-28 13:51:50|2395.72|2395.72|2395.66|2395.66|2395.72|2395.72|2395.66|2395.66|0
1648475520000|2022-03-28 13:52:00|2395.6|2395.6|2395.28|2395.28|2395.6|2395.6|2395.28|2395.28|0
1648475530000|2022-03-28 13:52:10|2395.44|2395.44|2395.6|2395.6|2395.6|2395.6|2395.44|2395.44|0
1648475540000|2022-03-28 13:52:20|2395.48|2395.48|2394.78|2394.78|2395.48|2395.48|2394.78|2394.78|0
1648475550000|2022-03-28 13:52:30|2394.62|2394.62|2394.62|2394.62|2394.62|2394.62|2394.62|2394.62|0
1648475560000|2022-03-28 13:52:40|2394.51|2394.51|2394.44|2394.44|2394.51|2394.51|2394.44|2394.44|0
1648475570000|2022-03-28 13:52:50|2394.28|2394.28|2394.02|2394.02|2394.28|2394.28|2394.02|2394.02|0
1648475580000|2022-03-28 13:53:00|2393.95|2393.95|2393.42|2393.42|2393.95|2393.95|2393.42|2393.42|0
1648475590000|2022-03-28 13:53:10|2393.35|2393.35|2393.15|2393.15|2393.35|2393.35|2393.15|2393.15|0
1648475600000|2022-03-28 13:53:20|2392.2|2392.2|2392.68|2392.68|2392.68|2392.68|2392.2|2392.2|0
1648475610000|2022-03-28 13:53:30|2392.44|2392.44|2392.18|2392.18|2392.44|2392.44|2392.11|2392.11|0
1648475620000|2022-03-28 13:53:40|2392.26|2392.26|2392.26|2392.26|2392.26|2392.26|2392.26|2392.26|0
1648475630000|2022-03-28 13:53:50|2392.42|2392.42|2392.26|2392.26|2392.57|2392.57|2392.18|2392.18|0
1648475640000|2022-03-28 13:54:00|2392.38|2392.38|2392.18|2392.18|2392.38|2392.38|2392.18|2392.18|0
1648475650000|2022-03-28 13:54:10|2392.25|2392.25|2392.51|2392.51|2392.51|2392.51|2392.25|2392.25|0
1648475660000|2022-03-28 13:54:20|2392.28|2392.28|2392.28|2392.28|2392.28|2392.28|2392.28|2392.28|0
1648475670000|2022-03-28 13:54:30|2392.2|2392.2|2391.86|2391.86|2392.4|2392.4|2391.86|2391.86|0
1648475680000|2022-03-28 13:54:40|2391.8|2391.8|2391.8|2391.8|2391.8|2391.8|2391.8|2391.8|0
1648475700000|2022-03-28 13:55:00|2391.83|2391.83|2391.66|2391.66|2392.06|2392.06|2391.66|2391.66|0
1648475710000|2022-03-28 13:55:10|2391.59|2391.59|2391.67|2391.67|2391.67|2391.67|2391.36|2391.36|0
1648475720000|2022-03-28 13:55:20|2391.61|2391.61|2391.58|2391.58|2391.61|2391.61|2391.58|2391.58|0
1648475730000|2022-03-28 13:55:30|2391.66|2391.66|2392.06|2392.06|2392.24|2392.24|2391.66|2391.66|0
1648475740000|2022-03-28 13:55:40|2392.17|2392.17|2392.17|2392.17|2392.17|2392.17|2392.17|2392.17|0
1648475760000|2022-03-28 13:56:00|2392.1|2392.1|2391.99|2391.99|2392.1|2392.1|2391.99|2391.99|0
1648475770000|2022-03-28 13:56:10|2392.05|2392.05|2392.05|2392.05|2392.05|2392.05|2392.05|2392.05|0
1648475780000|2022-03-28 13:56:20|2391.93|2391.93|2391.61|2391.61|2391.93|2391.93|2391.61|2391.61|0
1648475790000|2022-03-28 13:56:30|2391.93|2391.93|2391.93|2391.93|2392|2392|2391.93|2391.93|0
1648475810000|2022-03-28 13:56:50|2392.05|2392.05|2392.05|2392.05|2392.05|2392.05|2392.05|2392.05|0
1648475820000|2022-03-28 13:57:00|2392.16|2392.16|2392.38|2392.38|2392.38|2392.38|2392.16|2392.16|0
1648475830000|2022-03-28 13:57:10|2392.34|2392.34|2392.34|2392.34|2392.34|2392.34|2392.34|2392.34|0
1648475840000|2022-03-28 13:57:20|2392.06|2392.06|2391.41|2391.41|2392.06|2392.06|2391.33|2391.33|0
1648475850000|2022-03-28 13:57:30|2391.48|2391.48|2391.48|2391.48|2391.48|2391.48|2391.48|2391.48|0
1648475860000|2022-03-28 13:57:40|2391.42|2391.42|2391.35|2391.35|2391.42|2391.42|2391.35|2391.35|0
1648475870000|2022-03-28 13:57:50|2391.2|2391.2|2390.77|2390.77|2391.2|2391.2|2390.77|2390.77|0
1648475880000|2022-03-28 13:58:00|2390.61|2390.61|2390.45|2390.45|2390.61|2390.61|2390.45|2390.45|0
1648475900000|2022-03-28 13:58:20|2390.29|2390.29|2389.99|2389.99|2390.29|2390.29|2389.99|2389.99|0
1648475920000|2022-03-28 13:58:40|2389.96|2389.96|2389.05|2389.05|2389.96|2389.96|2389.05|2389.05|0
1648475930000|2022-03-28 13:58:50|2388.73|2388.73|2388.73|2388.73|2388.73|2388.73|2388.73|2388.73|0
1648475940000|2022-03-28 13:59:00|2388.52|2388.52|2388.9|2388.9|2388.9|2388.9|2388.52|2388.52|0
1648475950000|2022-03-28 13:59:10|2389.06|2389.06|2388.83|2388.83|2389.06|2389.06|2388.75|2388.75|0
1648475960000|2022-03-28 13:59:20|2388.9|2388.9|2388.9|2388.9|2388.9|2388.9|2388.9|2388.9|0
1648475970000|2022-03-28 13:59:30|2388.67|2388.67|2388.67|2388.67|2388.67|2388.67|2388.67|2388.67|0
1648475980000|2022-03-28 13:59:40|2388.51|2388.51|2388.45|2388.45|2388.51|2388.51|2388.4|2388.4|0
1648475990000|2022-03-28 13:59:50|2388.53|2388.53|2388.58|2388.58|2388.58|2388.58|2388.53|2388.53|0
1648476000000|2022-03-28 14:00:00|2388.7|2388.7|2389.35|2389.35|2389.35|2389.35|2388.7|2388.7|0
1648476010000|2022-03-28 14:00:10|2389.27|2389.27|2389.24|2389.24|2389.27|2389.27|2389.14|2389.14|0
1648476030000|2022-03-28 14:00:30|2389.36|2389.36|2389.36|2389.36|2389.36|2389.36|2389.36|2389.36|0
1648476040000|2022-03-28 14:00:40|2389.5|2389.5|2388.65|2388.65|2389.5|2389.5|2388.65|2388.65|0
1648476050000|2022-03-28 14:00:50|2388.62|2388.62|2388.24|2388.24|2388.62|2388.62|2388.24|2388.24|0
1648476060000|2022-03-28 14:01:00|2388.12|2388.12|2388.08|2388.08|2388.12|2388.12|2388.05|2388.05|0
1648476070000|2022-03-28 14:01:10|2388.01|2388.01|2387.5|2387.5|2388.01|2388.01|2387.5|2387.5|0
1648476080000|2022-03-28 14:01:20|2387.43|2387.43|2386.99|2386.99|2387.43|2387.43|2386.99|2386.99|0
1648476090000|2022-03-28 14:01:30|2387.02|2387.02|2386.86|2386.86|2387.02|2387.02|2386.82|2386.82|0
1648476100000|2022-03-28 14:01:40|2386.79|2386.79|2386.79|2386.79|2386.79|2386.79|2386.79|2386.79|0
1648476120000|2022-03-28 14:02:00|2386.67|2386.67|2386.67|2386.67|2386.67|2386.67|2386.67|2386.67|0
1648476140000|2022-03-28 14:02:20|2386.56|2386.56|2386.49|2386.49|2386.56|2386.56|2386.49|2386.49|0
1648476150000|2022-03-28 14:02:30|2386.55|2386.55|2386.43|2386.43|2386.55|2386.55|2386.43|2386.43|0
1648476160000|2022-03-28 14:02:40|2386.27|2386.27|2386.08|2386.08|2386.27|2386.27|2386.08|2386.08|0
1648476170000|2022-03-28 14:02:50|2385.95|2385.95|2385.82|2385.82|2385.95|2385.95|2385.82|2385.82|0
1648476180000|2022-03-28 14:03:00|2385.94|2385.94|2385.51|2385.51|2386.05|2386.05|2385.51|2385.51|0
1648476200000|2022-03-28 14:03:20|2385.35|2385.35|2385.14|2385.14|2385.35|2385.35|2385.14|2385.14|0
1648476210000|2022-03-28 14:03:30|2385.26|2385.26|2385.12|2385.12|2385.42|2385.42|2385.12|2385.12|0
1648476220000|2022-03-28 14:03:40|2385.05|2385.05|2384.89|2384.89|2385.05|2385.05|2384.89|2384.89|0
1648476240000|2022-03-28 14:04:00|2384.71|2384.71|2384.65|2384.65|2384.71|2384.71|2384.65|2384.65|0
1648476260000|2022-03-28 14:04:20|2384.59|2384.59|2384.37|2384.37|2384.59|2384.59|2384.37|2384.37|0
1648476270000|2022-03-28 14:04:30|2384.53|2384.53|2384.76|2384.76|2384.9|2384.9|2384.53|2384.53|0
1648476290000|2022-03-28 14:04:50|2384.72|2384.72|2384.72|2384.72|2384.72|2384.72|2384.72|2384.72|0
1648476300000|2022-03-28 14:05:00|2384.86|2384.86|2384.86|2384.86|2384.86|2384.86|2384.86|2384.86|0
1648476320000|2022-03-28 14:05:20|2384.99|2384.99|2384.99|2384.99|2384.99|2384.99|2384.99|2384.99|0
1648476330000|2022-03-28 14:05:30|2384.92|2384.92|2384.85|2384.85|2384.92|2384.92|2384.85|2384.85|0
1648476340000|2022-03-28 14:05:40|2384.78|2384.78|2384.78|2384.78|2384.78|2384.78|2384.78|2384.78|0
1648476350000|2022-03-28 14:05:50|2384.94|2384.94|2384.94|2384.94|2384.94|2384.94|2384.94|2384.94|0
1648476360000|2022-03-28 14:06:00|2384.75|2384.75|2384.8|2384.8|2384.81|2384.81|2384.75|2384.75|0
1648476370000|2022-03-28 14:06:10|2384.86|2384.86|2384.8|2384.8|2384.86|2384.86|2384.8|2384.8|0
1648476380000|2022-03-28 14:06:20|2384.69|2384.69|2384.69|2384.69|2384.69|2384.69|2384.69|2384.69|0
1648476400000|2022-03-28 14:06:40|2384.56|2384.56|2383.37|2383.37|2384.56|2384.56|2383.37|2383.37|0
1648476410000|2022-03-28 14:06:50|2383.22|2383.22|2382.85|2382.85|2383.22|2383.22|2382.85|2382.85|0
1648476420000|2022-03-28 14:07:00|2382.78|2382.78|2382.89|2382.89|2383.12|2383.12|2382.78|2382.78|0
1648476440000|2022-03-28 14:07:20|2383.12|2383.12|2383.12|2383.12|2383.12|2383.12|2383.12|2383.12|0
1648476450000|2022-03-28 14:07:30|2383.38|2383.38|2383.39|2383.39|2383.65|2383.65|2383.38|2383.38|0
1648476460000|2022-03-28 14:07:40|2383.04|2383.04|2382.86|2382.86|2383.04|2383.04|2382.76|2382.76|0
1648476470000|2022-03-28 14:07:50|2383.01|2383.01|2383.05|2383.05|2383.05|2383.05|2383.01|2383.01|0
1648476480000|2022-03-28 14:08:00|2383.11|2383.11|2383.11|2383.11|2383.11|2383.11|2383.11|2383.11|0
1648476490000|2022-03-28 14:08:10|2383.15|2383.15|2382.86|2382.86|2383.15|2383.15|2382.86|2382.86|0
1648476500000|2022-03-28 14:08:20|2382.6|2382.6|2382.82|2382.82|2382.86|2382.86|2382.6|2382.6|0
1648476510000|2022-03-28 14:08:30|2382.85|2382.85|2382.74|2382.74|2382.85|2382.85|2382.74|2382.74|0
1648476520000|2022-03-28 14:08:40|2382.77|2382.77|2382.77|2382.77|2382.77|2382.77|2382.77|2382.77|0
1648476530000|2022-03-28 14:08:50|2382.83|2382.83|2382.89|2382.89|2382.89|2382.89|2382.83|2382.83|0
1648476540000|2022-03-28 14:09:00|2383.02|2383.02|2382.8|2382.8|2383.02|2383.02|2382.8|2382.8|0
1648476550000|2022-03-28 14:09:10|2382.73|2382.73|2381.51|2381.51|2382.73|2382.73|2381.51|2381.51|0
1648476560000|2022-03-28 14:09:20|2381.28|2381.28|2381.01|2381.01|2381.28|2381.28|2381.01|2381.01|0
1648476570000|2022-03-28 14:09:30|2381.15|2381.15|2381.18|2381.18|2381.18|2381.18|2381.15|2381.15|0
1648476580000|2022-03-28 14:09:40|2381.11|2381.11|2381.11|2381.11|2381.11|2381.11|2381.11|2381.11|0
1648476590000|2022-03-28 14:09:50|2381.03|2381.03|2381.03|2381.03|2381.03|2381.03|2381.03|2381.03|0
1648476610000|2022-03-28 14:10:10|2381.17|2381.17|2381.25|2381.25|2381.25|2381.25|2381.17|2381.17|0
1648476620000|2022-03-28 14:10:20|2381.13|2381.13|2381.13|2381.13|2381.13|2381.13|2381.13|2381.13|0
1648476630000|2022-03-28 14:10:30|2380.97|2380.97|2380.97|2380.97|2380.97|2380.97|2380.97|2380.97|0
1648476660000|2022-03-28 14:11:00|2381|2381|2380.96|2380.96|2381.08|2381.08|2380.84|2380.84|0
1648476670000|2022-03-28 14:11:10|2381.1|2381.1|2380.92|2380.92|2381.1|2381.1|2380.92|2380.92|0
1648476680000|2022-03-28 14:11:20|2380.85|2380.85|2380.85|2380.85|2380.85|2380.85|2380.85|2380.85|0
1648476690000|2022-03-28 14:11:30|2381.33|2381.33|2381.45|2381.45|2381.45|2381.45|2381.33|2381.33|0
1648476720000|2022-03-28 14:12:00|2381.53|2381.53|2381.53|2381.53|2381.53|2381.53|2381.53|2381.53|0
1648476740000|2022-03-28 14:12:20|2381.41|2381.41|2381.41|2381.41|2381.41|2381.41|2381.41|2381.41|0
1648476760000|2022-03-28 14:12:40|2381.28|2381.28|2381.41|2381.41|2381.41|2381.41|2381.28|2381.28|0
1648476770000|2022-03-28 14:12:50|2381.23|2381.23|2381.35|2381.35|2381.48|2381.48|2381.18|2381.18|0
1648476780000|2022-03-28 14:13:00|2381.41|2381.41|2381.47|2381.47|2381.47|2381.47|2381.41|2381.41|0
1648476840000|2022-03-28 14:14:00|2381.31|2381.31|2380.85|2380.85|2381.31|2381.31|2380.85|2380.85|0
1648476850000|2022-03-28 14:14:10|2380.91|2380.91|2380.94|2380.94|2380.94|2380.94|2380.91|2380.91|0
1648476870000|2022-03-28 14:14:30|2380.87|2380.87|2380.98|2380.98|2380.98|2380.98|2380.87|2380.87|0
1648476880000|2022-03-28 14:14:40|2381.05|2381.05|2381.15|2381.15|2381.21|2381.21|2381.05|2381.05|0
1648476890000|2022-03-28 14:14:50|2381.03|2381.03|2381.03|2381.03|2381.03|2381.03|2381.03|2381.03|0
1648476900000|2022-03-28 14:15:00|2380.97|2380.97|2380.57|2380.57|2380.97|2380.97|2380.57|2380.57|0
1648476910000|2022-03-28 14:15:10|2380.64|2380.64|2380.64|2380.64|2380.64|2380.64|2380.64|2380.64|0
1648476920000|2022-03-28 14:15:20|2380.67|2380.67|2380.67|2380.67|2380.67|2380.67|2380.67|2380.67|0
1648476930000|2022-03-28 14:15:30|2380.35|2380.35|2379.89|2379.89|2380.35|2380.35|2379.89|2379.89|0
1648476940000|2022-03-28 14:15:40|2379.96|2379.96|2379.25|2379.25|2379.96|2379.96|2379.25|2379.25|0
1648476950000|2022-03-28 14:15:50|2379.4|2379.4|2379.62|2379.62|2379.62|2379.62|2379.4|2379.4|0
1648476960000|2022-03-28 14:16:00|2379.97|2379.97|2380.04|2380.04|2380.04|2380.04|2379.97|2379.97|0
1648476970000|2022-03-28 14:16:10|2379.78|2379.78|2379.62|2379.62|2379.78|2379.78|2379.62|2379.62|0
1648476980000|2022-03-28 14:16:20|2379.75|2379.75|2378.47|2378.47|2379.75|2379.75|2378.47|2378.47|0
1648476990000|2022-03-28 14:16:30|2378.4|2378.4|2378.14|2378.14|2378.67|2378.67|2378.14|2378.14|0
1648477000000|2022-03-28 14:16:40|2378.27|2378.27|2378.75|2378.75|2378.75|2378.75|2378.27|2378.27|0
1648477010000|2022-03-28 14:16:50|2378.36|2378.36|2378.2|2378.2|2378.36|2378.36|2378.2|2378.2|0
1648477020000|2022-03-28 14:17:00|2378.05|2378.05|2378.01|2378.01|2378.05|2378.05|2378.01|2378.01|0
1648477030000|2022-03-28 14:17:10|2378.16|2378.16|2378.16|2378.16|2378.16|2378.16|2378.16|2378.16|0
1648477040000|2022-03-28 14:17:20|2377.92|2377.92|2377.49|2377.49|2377.92|2377.92|2377.49|2377.49|0
1648477050000|2022-03-28 14:17:30|2377.46|2377.46|2376.3|2376.3|2377.46|2377.46|2376.3|2376.3|0
1648477060000|2022-03-28 14:17:40|2376.23|2376.23|2376.12|2376.12|2376.31|2376.31|2376.12|2376.12|0
1648477070000|2022-03-28 14:17:50|2376.09|2376.09|2376.15|2376.15|2376.15|2376.15|2376.09|2376.09|0
1648477080000|2022-03-28 14:18:00|2376.18|2376.18|2375.75|2375.75|2376.18|2376.18|2375.75|2375.75|0
1648477090000|2022-03-28 14:18:10|2375.63|2375.63|2375.63|2375.63|2375.63|2375.63|2375.63|2375.63|0
1648477100000|2022-03-28 14:18:20|2375.57|2375.57|2375.57|2375.57|2375.57|2375.57|2375.57|2375.57|0
1648477110000|2022-03-28 14:18:30|2375.41|2375.41|2375.27|2375.27|2375.41|2375.41|2375.25|2375.25|0
1648477120000|2022-03-28 14:18:40|2375.4|2375.4|2375.4|2375.4|2375.4|2375.4|2375.4|2375.4|0
1648477130000|2022-03-28 14:18:50|2375.63|2375.63|2375.92|2375.92|2375.92|2375.92|2375.63|2375.63|0
1648477150000|2022-03-28 14:19:10|2375.84|2375.84|2375.73|2375.73|2375.84|2375.84|2375.73|2375.73|0
1648477160000|2022-03-28 14:19:20|2375.62|2375.62|2375.21|2375.21|2375.62|2375.62|2375.21|2375.21|0
1648477170000|2022-03-28 14:19:30|2375.37|2375.37|2375.5|2375.5|2375.5|2375.5|2375.37|2375.37|0
1648477180000|2022-03-28 14:19:40|2375.43|2375.43|2375.43|2375.43|2375.43|2375.43|2375.43|2375.43|0
1648477200000|2022-03-28 14:20:00|2375.27|2375.27|2375.2|2375.2|2375.27|2375.27|2375.2|2375.2|0
1648477210000|2022-03-28 14:20:10|2375.06|2375.06|2375.2|2375.2|2375.2|2375.2|2375.06|2375.06|0
1648477220000|2022-03-28 14:20:20|2375.25|2375.25|2375.31|2375.31|2375.31|2375.31|2375.25|2375.25|0
1648477230000|2022-03-28 14:20:30|2375.15|2375.15|2375.15|2375.15|2375.21|2375.21|2375.15|2375.15|0
1648477240000|2022-03-28 14:20:40|2375.08|2375.08|2375.08|2375.08|2375.08|2375.08|2375.08|2375.08|0
1648477250000|2022-03-28 14:20:50|2374.96|2374.96|2374.9|2374.9|2374.96|2374.96|2374.9|2374.9|0
1648477260000|2022-03-28 14:21:00|2374.74|2374.74|2374.65|2374.65|2374.74|2374.74|2374.42|2374.42|0
1648477270000|2022-03-28 14:21:10|2374.72|2374.72|2374.98|2374.98|2374.98|2374.98|2374.72|2374.72|0
1648477280000|2022-03-28 14:21:20|2375.11|2375.11|2375.14|2375.14|2375.14|2375.14|2375.11|2375.11|0
1648477300000|2022-03-28 14:21:40|2375.29|2375.29|2375.91|2375.91|2375.91|2375.91|2375.29|2375.29|0
1648477310000|2022-03-28 14:21:50|2375.96|2375.96|2376.55|2376.55|2376.55|2376.55|2375.96|2375.96|0
1648477320000|2022-03-28 14:22:00|2376.61|2376.61|2376.91|2376.91|2376.91|2376.91|2376.61|2376.61|0
1648477330000|2022-03-28 14:22:10|2376.99|2376.99|2377.26|2377.26|2377.26|2377.26|2376.99|2376.99|0
1648477340000|2022-03-28 14:22:20|2377.1|2377.1|2376.19|2376.19|2377.1|2377.1|2376.19|2376.19|0
1648477350000|2022-03-28 14:22:30|2376.25|2376.25|2376.22|2376.22|2376.25|2376.25|2375.99|2375.99|0
1648477360000|2022-03-28 14:22:40|2376.38|2376.38|2376.7|2376.7|2376.7|2376.7|2376.38|2376.38|0
1648477370000|2022-03-28 14:22:50|2376.62|2376.62|2376.62|2376.62|2376.62|2376.62|2376.62|2376.62|0
1648477380000|2022-03-28 14:23:00|2376.65|2376.65|2377.39|2377.39|2377.43|2377.43|2376.65|2376.65|0
1648477390000|2022-03-28 14:23:10|2377.44|2377.44|2377.73|2377.73|2377.73|2377.73|2377.44|2377.44|0
1648477400000|2022-03-28 14:23:20|2377.85|2377.85|2377.75|2377.75|2377.85|2377.85|2377.75|2377.75|0
1648477420000|2022-03-28 14:23:40|2377.88|2377.88|2377.46|2377.46|2377.88|2377.88|2377.46|2377.46|0
1648477430000|2022-03-28 14:23:50|2377.31|2377.31|2377.31|2377.31|2377.31|2377.31|2377.31|2377.31|0
1648477440000|2022-03-28 14:24:00|2377.39|2377.39|2377.61|2377.61|2377.61|2377.61|2377.39|2377.39|0
1648477450000|2022-03-28 14:24:10|2377.53|2377.53|2377.75|2377.75|2377.81|2377.81|2377.53|2377.53|0
1648477470000|2022-03-28 14:24:30|2377.89|2377.89|2377.89|2377.89|2377.89|2377.89|2377.89|2377.89|0
1648477490000|2022-03-28 14:24:50|2377.96|2377.96|2378.56|2378.56|2378.56|2378.56|2377.96|2377.96|0
1648477520000|2022-03-28 14:25:20|2378.61|2378.61|2378.98|2378.98|2378.98|2378.98|2378.61|2378.61|0
1648477530000|2022-03-28 14:25:30|2378.82|2378.82|2378.98|2378.98|2379.05|2379.05|2378.82|2378.82|0
1648477540000|2022-03-28 14:25:40|2379.14|2379.14|2379.35|2379.35|2379.62|2379.62|2379.14|2379.14|0
1648477550000|2022-03-28 14:25:50|2379.22|2379.22|2379.12|2379.12|2379.28|2379.28|2379.12|2379.12|0
1648477560000|2022-03-28 14:26:00|2378.81|2378.81|2378.69|2378.69|2378.81|2378.81|2378.57|2378.57|0
1648477570000|2022-03-28 14:26:10|2378.53|2378.53|2378.49|2378.49|2378.53|2378.53|2378.49|2378.49|0
1648477580000|2022-03-28 14:26:20|2378.55|2378.55|2378.32|2378.32|2378.55|2378.55|2378.32|2378.32|0
1648477590000|2022-03-28 14:26:30|2378.26|2378.26|2377.95|2377.95|2378.26|2378.26|2377.95|2377.95|0
1648477600000|2022-03-28 14:26:40|2377.87|2377.87|2377.22|2377.22|2377.87|2377.87|2377.22|2377.22|0
1648477610000|2022-03-28 14:26:50|2377.29|2377.29|2377.32|2377.32|2377.32|2377.32|2377.29|2377.29|0
1648477620000|2022-03-28 14:27:00|2377.67|2377.67|2377.74|2377.74|2377.89|2377.89|2377.67|2377.67|0
1648477630000|2022-03-28 14:27:10|2377.82|2377.82|2377.82|2377.82|2377.82|2377.82|2377.82|2377.82|0
1648477640000|2022-03-28 14:27:20|2377.7|2377.7|2377.68|2377.68|2377.76|2377.76|2377.64|2377.64|0
1648477660000|2022-03-28 14:27:40|2377.76|2377.76|2377.89|2377.89|2377.93|2377.93|2377.76|2377.76|0
1648477670000|2022-03-28 14:27:50|2377.95|2377.95|2377.92|2377.92|2377.95|2377.95|2377.92|2377.92|0
1648477700000|2022-03-28 14:28:20|2377.88|2377.88|2377.88|2377.88|2377.88|2377.88|2377.88|2377.88|0
1648477720000|2022-03-28 14:28:40|2377.82|2377.82|2377.74|2377.74|2377.88|2377.88|2377.74|2377.74|0
1648477730000|2022-03-28 14:28:50|2377.61|2377.61|2377.74|2377.74|2377.74|2377.74|2377.61|2377.61|0
1648477740000|2022-03-28 14:29:00|2377.9|2377.9|2378.01|2378.01|2378.03|2378.03|2377.9|2377.9|0
1648477750000|2022-03-28 14:29:10|2378.15|2378.15|2378.24|2378.24|2378.24|2378.24|2378.08|2378.08|0
1648477760000|2022-03-28 14:29:20|2378.38|2378.38|2378.58|2378.58|2378.58|2378.58|2378.32|2378.32|0
1648477770000|2022-03-28 14:29:30|2378.64|2378.64|2378.8|2378.8|2378.8|2378.8|2378.64|2378.64|0
1648477780000|2022-03-28 14:29:40|2378.73|2378.73|2379.2|2379.2|2379.2|2379.2|2378.7|2378.7|0
1648477790000|2022-03-28 14:29:50|2379.07|2379.07|2379.07|2379.07|2379.07|2379.07|2379.07|2379.07|0
1648477800000|2022-03-28 14:30:00|2379.2|2379.2|2379.26|2379.26|2379.26|2379.26|2379.2|2379.2|0
1648477810000|2022-03-28 14:30:10|2379.34|2379.34|2379.34|2379.34|2379.34|2379.34|2379.34|2379.34|0
1648477820000|2022-03-28 14:30:20|2379.28|2379.28|2379.94|2379.94|2379.94|2379.94|2379.28|2379.28|0
1648477830000|2022-03-28 14:30:30|2380|2380|2380|2380|2380|2380|2380|2380|0
1648477840000|2022-03-28 14:30:40|2379.93|2379.93|2380.13|2380.13|2380.13|2380.13|2379.77|2379.77|0
1648477880000|2022-03-28 14:31:20|2380.2|2380.2|2380.43|2380.43|2380.43|2380.43|2380.2|2380.2|0
1648477890000|2022-03-28 14:31:30|2380.5|2380.5|2380.5|2380.5|2380.5|2380.5|2380.5|2380.5|0
1648477900000|2022-03-28 14:31:40|2380.66|2380.66|2380.84|2380.84|2380.97|2380.97|2380.66|2380.66|0
1648477910000|2022-03-28 14:31:50|2380.91|2380.91|2380.83|2380.83|2380.91|2380.91|2380.83|2380.83|0
1648477920000|2022-03-28 14:32:00|2380.98|2380.98|2380.76|2380.76|2380.98|2380.98|2380.6|2380.6|0
1648477930000|2022-03-28 14:32:10|2380.82|2380.82|2380.82|2380.82|2380.82|2380.82|2380.82|2380.82|0
1648477940000|2022-03-28 14:32:20|2381.05|2381.05|2381.09|2381.09|2381.4|2381.4|2380.93|2380.93|0
1648477950000|2022-03-28 14:32:30|2381.03|2381.03|2380.87|2380.87|2381.03|2381.03|2380.87|2380.87|0
1648477960000|2022-03-28 14:32:40|2380.93|2380.93|2380.61|2380.61|2380.93|2380.93|2380.61|2380.61|0
1648477970000|2022-03-28 14:32:50|2380.45|2380.45|2379.81|2379.81|2380.45|2380.45|2379.78|2379.78|0
1648477980000|2022-03-28 14:33:00|2379.75|2379.75|2379.39|2379.39|2379.75|2379.75|2379.31|2379.31|0
1648477990000|2022-03-28 14:33:10|2379.46|2379.46|2379.38|2379.38|2379.46|2379.46|2379.32|2379.32|0
1648478010000|2022-03-28 14:33:30|2379.31|2379.31|2379.31|2379.31|2379.31|2379.31|2379.31|2379.31|0
1648478020000|2022-03-28 14:33:40|2379.23|2379.23|2378.92|2378.92|2379.23|2379.23|2378.92|2378.92|0
1648478030000|2022-03-28 14:33:50|2378.79|2378.79|2378.39|2378.39|2378.79|2378.79|2378.39|2378.39|0
1648478040000|2022-03-28 14:34:00|2378.43|2378.43|2378.34|2378.34|2378.55|2378.55|2378.27|2378.27|0
1648478050000|2022-03-28 14:34:10|2378.22|2378.22|2378.22|2378.22|2378.22|2378.22|2378.22|2378.22|0
1648478060000|2022-03-28 14:34:20|2378.38|2378.38|2378.51|2378.51|2378.51|2378.51|2378.38|2378.38|0
1648478070000|2022-03-28 14:34:30|2378.75|2378.75|2378.78|2378.78|2378.78|2378.78|2378.75|2378.75|0
1648478080000|2022-03-28 14:34:40|2378.81|2378.81|2378.78|2378.78|2378.81|2378.81|2378.78|2378.78|0
1648478090000|2022-03-28 14:34:50|2378.74|2378.74|2378.66|2378.66|2378.74|2378.74|2378.6|2378.6|0
1648478100000|2022-03-28 14:35:00|2378.81|2378.81|2379.27|2379.27|2379.39|2379.39|2378.81|2378.81|0
1648478110000|2022-03-28 14:35:10|2379.39|2379.39|2379.39|2379.39|2379.39|2379.39|2379.39|2379.39|0
1648478130000|2022-03-28 14:35:30|2379.47|2379.47|2379.6|2379.6|2379.6|2379.6|2379.47|2379.47|0
1648478140000|2022-03-28 14:35:40|2379.66|2379.66|2379.6|2379.6|2379.66|2379.66|2379.6|2379.6|0
1648478150000|2022-03-28 14:35:50|2379.47|2379.47|2379.6|2379.6|2379.6|2379.6|2379.47|2379.47|0
1648478160000|2022-03-28 14:36:00|2379.67|2379.67|2379.58|2379.58|2379.67|2379.67|2379.58|2379.58|0
1648478170000|2022-03-28 14:36:10|2379.9|2379.9|2379.77|2379.77|2379.9|2379.9|2379.77|2379.77|0
1648478180000|2022-03-28 14:36:20|2379.7|2379.7|2379.54|2379.54|2379.7|2379.7|2379.54|2379.54|0
1648478200000|2022-03-28 14:36:40|2379.7|2379.7|2379.7|2379.7|2379.7|2379.7|2379.7|2379.7|0
1648478210000|2022-03-28 14:36:50|2379.62|2379.62|2379.62|2379.62|2379.62|2379.62|2379.62|2379.62|0
1648478260000|2022-03-28 14:37:40|2379.66|2379.66|2379.66|2379.66|2379.66|2379.66|2379.66|2379.66|0
1648478270000|2022-03-28 14:37:50|2379.71|2379.71|2379.6|2379.6|2379.71|2379.71|2379.6|2379.6|0
1648478280000|2022-03-28 14:38:00|2379.52|2379.52|2379.49|2379.49|2379.6|2379.6|2379.49|2379.49|0
1648478290000|2022-03-28 14:38:10|2379.53|2379.53|2379.53|2379.53|2379.53|2379.53|2379.53|2379.53|0
1648478300000|2022-03-28 14:38:20|2379.49|2379.49|2379.53|2379.53|2379.53|2379.53|2379.49|2379.49|0
1648478310000|2022-03-28 14:38:30|2379.83|2379.83|2380.2|2380.2|2380.2|2380.2|2379.83|2379.83|0
1648478320000|2022-03-28 14:38:40|2380.12|2380.12|2380.12|2380.12|2380.12|2380.12|2380.12|2380.12|0
1648478340000|2022-03-28 14:39:00|2380.09|2380.09|2380.09|2380.09|2380.09|2380.09|2380.09|2380.09|0
1648478350000|2022-03-28 14:39:10|2380.16|2380.16|2381.23|2381.23|2381.23|2381.23|2380.13|2380.13|0
1648478360000|2022-03-28 14:39:20|2380.97|2380.97|2380.92|2380.92|2380.97|2380.97|2380.85|2380.85|0
1648478370000|2022-03-28 14:39:30|2381.03|2381.03|2380.91|2380.91|2381.03|2381.03|2380.91|2380.91|0
1648478380000|2022-03-28 14:39:40|2380.85|2380.85|2381.08|2381.08|2381.08|2381.08|2380.85|2380.85|0
1648478400000|2022-03-28 14:40:00|2381.24|2381.24|2381.24|2381.24|2381.24|2381.24|2381.24|2381.24|0
1648478410000|2022-03-28 14:40:10|2381.08|2381.08|2381.05|2381.05|2381.08|2381.08|2380.85|2380.85|0
1648478420000|2022-03-28 14:40:20|2380.99|2380.99|2380.94|2380.94|2380.99|2380.99|2380.86|2380.86|0
1648478430000|2022-03-28 14:40:30|2381.02|2381.02|2381.03|2381.03|2381.17|2381.17|2380.98|2380.98|0
1648478440000|2022-03-28 14:40:40|2380.91|2380.91|2380.94|2380.94|2380.94|2380.94|2380.87|2380.87|0
1648478450000|2022-03-28 14:40:50|2381.02|2381.02|2381.02|2381.02|2381.02|2381.02|2381.02|2381.02|0
1648478460000|2022-03-28 14:41:00|2381.08|2381.08|2381.11|2381.11|2381.11|2381.11|2381.08|2381.08|0
1648478470000|2022-03-28 14:41:10|2381.15|2381.15|2381.22|2381.22|2381.22|2381.22|2381.15|2381.15|0
1648478480000|2022-03-28 14:41:20|2381.09|2381.09|2381.59|2381.59|2381.59|2381.59|2381.09|2381.09|0
1648478490000|2022-03-28 14:41:30|2381.7|2381.7|2381.82|2381.82|2381.86|2381.86|2381.7|2381.7|0
1648478500000|2022-03-28 14:41:40|2381.94|2381.94|2382|2382|2382.05|2382.05|2381.94|2381.94|0
1648478510000|2022-03-28 14:41:50|2381.94|2381.94|2381.94|2381.94|2381.94|2381.94|2381.94|2381.94|0
1648478530000|2022-03-28 14:42:10|2382.07|2382.07|2381.87|2381.87|2382.07|2382.07|2381.87|2381.87|0
1648478540000|2022-03-28 14:42:20|2381.8|2381.8|2381.8|2381.8|2381.8|2381.8|2381.8|2381.8|0
1648478550000|2022-03-28 14:42:30|2381.96|2381.96|2381.96|2381.96|2381.96|2381.96|2381.96|2381.96|0
1648478560000|2022-03-28 14:42:40|2381.89|2381.89|2382.17|2382.17|2382.17|2382.17|2381.89|2381.89|0
1648478570000|2022-03-28 14:42:50|2382.24|2382.24|2381.85|2381.85|2382.24|2382.24|2381.85|2381.85|0
1648478580000|2022-03-28 14:43:00|2382.16|2382.16|2382.16|2382.16|2382.16|2382.16|2382.16|2382.16|0
1648478590000|2022-03-28 14:43:10|2382.02|2382.02|2382.02|2382.02|2382.02|2382.02|2382.02|2382.02|0
1648478600000|2022-03-28 14:43:20|2382.05|2382.05|2381.95|2381.95|2382.18|2382.18|2381.95|2381.95|0
1648478610000|2022-03-28 14:43:30|2382.02|2382.02|2382.02|2382.02|2382.02|2382.02|2382.02|2382.02|0
1648478640000|2022-03-28 14:44:00|2382.15|2382.15|2382.22|2382.22|2382.22|2382.22|2382.15|2382.15|0
1648478650000|2022-03-28 14:44:10|2382.16|2382.16|2382.3|2382.3|2382.3|2382.3|2382.16|2382.16|0
1648478660000|2022-03-28 14:44:20|2382.53|2382.53|2382.51|2382.51|2382.57|2382.57|2382.51|2382.51|0
1648478670000|2022-03-28 14:44:30|2382.45|2382.45|2382.45|2382.45|2382.45|2382.45|2382.45|2382.45|0
1648478680000|2022-03-28 14:44:40|2382.52|2382.52|2382.48|2382.48|2382.52|2382.52|2382.48|2382.48|0
1648478700000|2022-03-28 14:45:00|2382.64|2382.64|2382.72|2382.72|2382.72|2382.72|2382.64|2382.64|0
1648478710000|2022-03-28 14:45:10|2382.78|2382.78|2382.95|2382.95|2382.95|2382.95|2382.78|2382.78|0
1648478720000|2022-03-28 14:45:20|2383.07|2383.07|2383.14|2383.14|2383.14|2383.14|2383.07|2383.07|0
1648478740000|2022-03-28 14:45:40|2383.17|2383.17|2383.11|2383.11|2383.17|2383.17|2383.11|2383.11|0
1648478750000|2022-03-28 14:45:50|2383.63|2383.63|2383.63|2383.63|2383.63|2383.63|2383.63|2383.63|0
1648478760000|2022-03-28 14:46:00|2383.75|2383.75|2384.06|2384.06|2384.06|2384.06|2383.5|2383.5|0
1648478770000|2022-03-28 14:46:10|2384.12|2384.12|2384.12|2384.12|2384.12|2384.12|2384.12|2384.12|0
1648478780000|2022-03-28 14:46:20|2384.19|2384.19|2384.32|2384.32|2384.32|2384.32|2384.19|2384.19|0
1648478790000|2022-03-28 14:46:30|2384.48|2384.48|2384.63|2384.63|2384.63|2384.63|2384.48|2384.48|0
1648478810000|2022-03-28 14:46:50|2384.38|2384.38|2384.38|2384.38|2384.38|2384.38|2384.38|2384.38|0
1648478820000|2022-03-28 14:47:00|2384.25|2384.25|2384.35|2384.35|2384.39|2384.39|2384.18|2384.18|0
1648478830000|2022-03-28 14:47:10|2384.43|2384.43|2384.31|2384.31|2384.43|2384.43|2384.31|2384.31|0
1648478840000|2022-03-28 14:47:20|2383.83|2383.83|2383.86|2383.86|2384|2384|2383.83|2383.83|0
1648478850000|2022-03-28 14:47:30|2384.09|2384.09|2384.14|2384.14|2384.14|2384.14|2384.06|2384.06|0
1648478860000|2022-03-28 14:47:40|2384.08|2384.08|2384.11|2384.11|2384.15|2384.15|2384.08|2384.08|0
1648478870000|2022-03-28 14:47:50|2384.24|2384.24|2384.24|2384.24|2384.24|2384.24|2384.24|2384.24|0
1648478880000|2022-03-28 14:48:00|2384.36|2384.36|2385.2|2385.2|2385.2|2385.2|2384.36|2384.36|0
1648478900000|2022-03-28 14:48:20|2385.23|2385.23|2385.23|2385.23|2385.23|2385.23|2385.23|2385.23|0
1648478910000|2022-03-28 14:48:30|2384.92|2384.92|2384.95|2384.95|2384.95|2384.95|2384.92|2384.92|0
1648478920000|2022-03-28 14:48:40|2385.01|2385.01|2385.01|2385.01|2385.01|2385.01|2385.01|2385.01|0
1648478930000|2022-03-28 14:48:50|2385.04|2385.04|2385.04|2385.04|2385.04|2385.04|2385.04|2385.04|0
1648478950000|2022-03-28 14:49:10|2384.92|2384.92|2384.79|2384.79|2384.96|2384.96|2384.79|2384.79|0
1648478960000|2022-03-28 14:49:20|2384.72|2384.72|2384.66|2384.66|2384.78|2384.78|2384.66|2384.66|0
1648478970000|2022-03-28 14:49:30|2384.4|2384.4|2384.5|2384.5|2384.5|2384.5|2384.4|2384.4|0
1648478980000|2022-03-28 14:49:40|2384.37|2384.37|2384.21|2384.21|2384.37|2384.37|2384.21|2384.21|0
1648478990000|2022-03-28 14:49:50|2384.1|2384.1|2384.1|2384.1|2384.1|2384.1|2384.1|2384.1|0
1648479000000|2022-03-28 14:50:00|2384.25|2384.25|2384.31|2384.31|2384.31|2384.31|2384.25|2384.25|0
1648479010000|2022-03-28 14:50:10|2384.25|2384.25|2384.83|2384.83|2384.83|2384.83|2384.25|2384.25|0
1648479020000|2022-03-28 14:50:20|2384.93|2384.93|2385.07|2385.07|2385.07|2385.07|2384.93|2384.93|0
1648479030000|2022-03-28 14:50:30|2385.14|2385.14|2385.14|2385.14|2385.14|2385.14|2385.14|2385.14|0
1648479040000|2022-03-28 14:50:40|2385.3|2385.3|2385.53|2385.53|2385.6|2385.6|2385.3|2385.3|0
1648479050000|2022-03-28 14:50:50|2385.46|2385.46|2385.68|2385.68|2385.68|2385.68|2385.46|2385.46|0
1648479060000|2022-03-28 14:51:00|2385.75|2385.75|2385.9|2385.9|2386.12|2386.12|2385.75|2385.75|0
1648479070000|2022-03-28 14:51:10|2385.96|2385.96|2385.96|2385.96|2385.96|2385.96|2385.96|2385.96|0
1648479080000|2022-03-28 14:51:20|2385.89|2385.89|2385.64|2385.64|2385.89|2385.89|2385.57|2385.57|0
1648479090000|2022-03-28 14:51:30|2385.8|2385.8|2385.83|2385.83|2385.83|2385.83|2385.8|2385.8|0
1648479120000|2022-03-28 14:52:00|2385.8|2385.8|2385.77|2385.77|2385.8|2385.8|2385.77|2385.77|0
1648479130000|2022-03-28 14:52:10|2385.8|2385.8|2385.53|2385.53|2385.8|2385.8|2385.53|2385.53|0
1648479140000|2022-03-28 14:52:20|2385.47|2385.47|2385.72|2385.72|2385.72|2385.72|2385.47|2385.47|0
1648479150000|2022-03-28 14:52:30|2385.78|2385.78|2385.62|2385.62|2385.78|2385.78|2385.62|2385.62|0
1648479160000|2022-03-28 14:52:40|2385.71|2385.71|2385.79|2385.79|2385.85|2385.85|2385.71|2385.71|0
1648479170000|2022-03-28 14:52:50|2385.91|2385.91|2385.91|2385.91|2385.91|2385.91|2385.91|2385.91|0
1648479180000|2022-03-28 14:53:00|2386.26|2386.26|2386.31|2386.31|2386.31|2386.31|2386.14|2386.14|0
1648479190000|2022-03-28 14:53:10|2386.38|2386.38|2386.54|2386.54|2386.54|2386.54|2386.38|2386.38|0
1648479200000|2022-03-28 14:53:20|2386.48|2386.48|2386.42|2386.42|2386.48|2386.48|2386.42|2386.42|0
1648479210000|2022-03-28 14:53:30|2386.5|2386.5|2386.5|2386.5|2386.5|2386.5|2386.5|2386.5|0
1648479220000|2022-03-28 14:53:40|2386.63|2386.63|2386.55|2386.55|2386.63|2386.63|2386.55|2386.55|0
1648479230000|2022-03-28 14:53:50|2386.47|2386.47|2386.41|2386.41|2386.47|2386.47|2386.41|2386.41|0
1648479240000|2022-03-28 14:54:00|2386.48|2386.48|2386.48|2386.48|2386.48|2386.48|2386.36|2386.36|0
1648479250000|2022-03-28 14:54:10|2386.36|2386.36|2386.36|2386.36|2386.36|2386.36|2386.36|2386.36|0
1648479260000|2022-03-28 14:54:20|2386.3|2386.3|2386.41|2386.41|2386.41|2386.41|2386.3|2386.3|0
1648479270000|2022-03-28 14:54:30|2386.37|2386.37|2386.37|2386.37|2386.37|2386.37|2386.37|2386.37|0
1648479280000|2022-03-28 14:54:40|2386.4|2386.4|2386.4|2386.4|2386.4|2386.4|2386.4|2386.4|0
1648479300000|2022-03-28 14:55:00|2386.44|2386.44|2386.62|2386.62|2386.62|2386.62|2386.36|2386.36|0
1648479310000|2022-03-28 14:55:10|2386.58|2386.58|2386.28|2386.28|2386.58|2386.58|2386.28|2386.28|0
1648479320000|2022-03-28 14:55:20|2386.34|2386.34|2386.91|2386.91|2386.91|2386.91|2386.34|2386.34|0
1648479330000|2022-03-28 14:55:30|2386.85|2386.85|2386.85|2386.85|2386.85|2386.85|2386.85|2386.85|0
1648479340000|2022-03-28 14:55:40|2386.91|2386.91|2387.35|2387.35|2387.35|2387.35|2386.91|2386.91|0
1648479350000|2022-03-28 14:55:50|2387.42|2387.42|2387.42|2387.42|2387.42|2387.42|2387.42|2387.42|0
1648479360000|2022-03-28 14:56:00|2387.45|2387.45|2387.6|2387.6|2387.6|2387.6|2387.45|2387.45|0
1648479370000|2022-03-28 14:56:10|2387.54|2387.54|2387.45|2387.45|2387.54|2387.54|2387.36|2387.36|0
1648479380000|2022-03-28 14:56:20|2387.38|2387.38|2387.38|2387.38|2387.38|2387.38|2387.38|2387.38|0
1648479390000|2022-03-28 14:56:30|2387.31|2387.31|2387.13|2387.13|2387.38|2387.38|2387.13|2387.13|0
1648479400000|2022-03-28 14:56:40|2387.29|2387.29|2387.29|2387.29|2387.29|2387.29|2387.29|2387.29|0
1648479410000|2022-03-28 14:56:50|2387.13|2387.13|2387.19|2387.19|2387.19|2387.19|2387.13|2387.13|0
1648479420000|2022-03-28 14:57:00|2387.23|2387.23|2387.23|2387.23|2387.23|2387.23|2387.23|2387.23|0
1648479430000|2022-03-28 14:57:10|2387.1|2387.1|2387.31|2387.31|2387.38|2387.38|2387.1|2387.1|0
1648479440000|2022-03-28 14:57:20|2387.24|2387.24|2387.15|2387.15|2387.24|2387.24|2387.05|2387.05|0
1648479450000|2022-03-28 14:57:30|2387.21|2387.21|2387.21|2387.21|2387.21|2387.21|2387.21|2387.21|0
1648479460000|2022-03-28 14:57:40|2387.28|2387.28|2387.21|2387.21|2387.28|2387.28|2387.21|2387.21|0
1648479470000|2022-03-28 14:57:50|2387.18|2387.18|2387.18|2387.18|2387.18|2387.18|2387.18|2387.18|0
1648479480000|2022-03-28 14:58:00|2387.08|2387.08|2387.24|2387.24|2387.43|2387.43|2386.93|2386.93|0
1648479490000|2022-03-28 14:58:10|2387.16|2387.16|2386.99|2386.99|2387.16|2387.16|2386.96|2386.96|0
1648479500000|2022-03-28 14:58:20|2386.83|2386.83|2386.83|2386.83|2386.83|2386.83|2386.83|2386.83|0
1648479510000|2022-03-28 14:58:30|2386.77|2386.77|2386.77|2386.77|2386.77|2386.77|2386.65|2386.65|0
1648479520000|2022-03-28 14:58:40|2386.9|2386.9|2386.9|2386.9|2386.9|2386.9|2386.9|2386.9|0
1648479530000|2022-03-28 14:58:50|2386.82|2386.82|2386.21|2386.21|2386.82|2386.82|2386.21|2386.21|0
1648479540000|2022-03-28 14:59:00|2386.28|2386.28|2386.28|2386.28|2386.28|2386.28|2386.28|2386.28|0
1648479550000|2022-03-28 14:59:10|2386.41|2386.41|2386.54|2386.54|2386.54|2386.54|2386.41|2386.41|0
1648479570000|2022-03-28 14:59:30|2386.6|2386.6|2386.36|2386.36|2386.6|2386.6|2386.36|2386.36|0
1648479580000|2022-03-28 14:59:40|2386.25|2386.25|2386.25|2386.25|2386.25|2386.25|2386.25|2386.25|0
1648479590000|2022-03-28 14:59:50|2386.12|2386.12|2385.96|2385.96|2386.12|2386.12|2385.96|2385.96|0
1648479600000|2022-03-28 15:00:00|2386.09|2386.09|2386.3|2386.3|2386.3|2386.3|2386.09|2386.09|0
1648479610000|2022-03-28 15:00:10|2386.17|2386.17|2386.04|2386.04|2386.17|2386.17|2386.04|2386.04|0
1648479620000|2022-03-28 15:00:20|2385.98|2385.98|2385.99|2385.99|2385.99|2385.99|2385.92|2385.92|0
1648479630000|2022-03-28 15:00:30|2386.06|2386.06|2386.06|2386.06|2386.06|2386.06|2386.06|2386.06|0
1648479640000|2022-03-28 15:00:40|2386.12|2386.12|2386.12|2386.12|2386.12|2386.12|2386.12|2386.12|0
1648479650000|2022-03-28 15:00:50|2386.09|2386.09|2385.98|2385.98|2386.09|2386.09|2385.98|2385.98|0
1648479660000|2022-03-28 15:01:00|2386.09|2386.09|2386.09|2386.09|2386.09|2386.09|2386.09|2386.09|0
1648479670000|2022-03-28 15:01:10|2386.22|2386.22|2386.22|2386.22|2386.22|2386.22|2386.22|2386.22|0
1648479680000|2022-03-28 15:01:20|2386.13|2386.13|2386.01|2386.01|2386.13|2386.13|2386.01|2386.01|0
1648479690000|2022-03-28 15:01:30|2385.88|2385.88|2382.18|2382.18|2385.88|2385.88|2382.18|2382.18|0
1648479700000|2022-03-28 15:01:40|2382.21|2382.21|2381.57|2381.57|2382.28|2382.28|2381.27|2381.27|0
1648479710000|2022-03-28 15:01:50|2381.83|2381.83|2383.29|2383.29|2383.29|2383.29|2381.56|2381.56|0
1648479720000|2022-03-28 15:02:00|2383.18|2383.18|2382.19|2382.19|2383.79|2383.79|2381.71|2381.71|0
1648479730000|2022-03-28 15:02:10|2382.26|2382.26|2381.83|2381.83|2382.26|2382.26|2381.83|2381.83|0
1648479740000|2022-03-28 15:02:20|2381.95|2381.95|2382.5|2382.5|2382.5|2382.5|2381.95|2381.95|0
1648479750000|2022-03-28 15:02:30|2382.63|2382.63|2382.78|2382.78|2382.78|2382.78|2382.51|2382.51|0
1648479760000|2022-03-28 15:02:40|2382.99|2382.99|2383.09|2383.09|2383.09|2383.09|2382.83|2382.83|0
1648479770000|2022-03-28 15:02:50|2383.26|2383.26|2383.2|2383.2|2383.26|2383.26|2383.2|2383.2|0
1648479780000|2022-03-28 15:03:00|2383.27|2383.27|2383.07|2383.07|2383.28|2383.28|2382.96|2382.96|0
1648479790000|2022-03-28 15:03:10|2382.91|2382.91|2382.71|2382.71|2383.07|2383.07|2382.71|2382.71|0
1648479800000|2022-03-28 15:03:20|2382.64|2382.64|2381.7|2381.7|2382.64|2382.64|2381.7|2381.7|0
1648479810000|2022-03-28 15:03:30|2381.77|2381.77|2381.97|2381.97|2381.97|2381.97|2381.77|2381.77|0
1648479820000|2022-03-28 15:03:40|2382.29|2382.29|2382.3|2382.3|2382.3|2382.3|2382.17|2382.17|0
1648479830000|2022-03-28 15:03:50|2382.36|2382.36|2382.36|2382.36|2382.36|2382.36|2382.36|2382.36|0
1648479840000|2022-03-28 15:04:00|2382.42|2382.42|2382.73|2382.73|2382.73|2382.73|2382.42|2382.42|0
1648479850000|2022-03-28 15:04:10|2382.67|2382.67|2382.78|2382.78|2382.78|2382.78|2382.67|2382.67|0
1648479860000|2022-03-28 15:04:20|2382.62|2382.62|2382.26|2382.26|2382.62|2382.62|2382.26|2382.26|0
1648479900000|2022-03-28 15:05:00|2382.19|2382.19|2382.29|2382.29|2382.29|2382.29|2382.19|2382.19|0
1648479910000|2022-03-28 15:05:10|2382.42|2382.42|2382.42|2382.42|2382.49|2382.49|2382.42|2382.42|0
1648479930000|2022-03-28 15:05:30|2382.45|2382.45|2382.39|2382.39|2382.45|2382.45|2382.39|2382.39|0
1648479940000|2022-03-28 15:05:40|2382.33|2382.33|2382.43|2382.43|2382.49|2382.49|2382.3|2382.3|0
1648479950000|2022-03-28 15:05:50|2382.28|2382.28|2382.35|2382.35|2382.35|2382.35|2382.28|2382.28|0
1648479960000|2022-03-28 15:06:00|2382.39|2382.39|2382.12|2382.12|2382.42|2382.42|2382.12|2382.12|0
1648479970000|2022-03-28 15:06:10|2382.19|2382.19|2382.19|2382.19|2382.19|2382.19|2382.19|2382.19|0
1648479980000|2022-03-28 15:06:20|2382.03|2382.03|2382.03|2382.03|2382.03|2382.03|2382.03|2382.03|0
1648480000000|2022-03-28 15:06:40|2382.25|2382.25|2382.47|2382.47|2382.47|2382.47|2382.25|2382.25|0
1648480010000|2022-03-28 15:06:50|2382.35|2382.35|2382.17|2382.17|2382.38|2382.38|2382.17|2382.17|0
1648480020000|2022-03-28 15:07:00|2382.2|2382.2|2382.39|2382.39|2382.46|2382.46|2382.2|2382.2|0
1648480030000|2022-03-28 15:07:10|2382.31|2382.31|2382.47|2382.47|2382.47|2382.47|2382.31|2382.31|0
1648480050000|2022-03-28 15:07:30|2382.55|2382.55|2382.51|2382.51|2382.59|2382.59|2382.51|2382.51|0
1648480060000|2022-03-28 15:07:40|2382.33|2382.33|2382.1|2382.1|2382.39|2382.39|2381.97|2381.97|0
1648480070000|2022-03-28 15:07:50|2382.07|2382.07|2382.39|2382.39|2382.39|2382.39|2382.07|2382.07|0
1648480080000|2022-03-28 15:08:00|2382.55|2382.55|2382.55|2382.55|2382.55|2382.55|2382.55|2382.55|0
1648480090000|2022-03-28 15:08:10|2382.71|2382.71|2382.69|2382.69|2382.71|2382.71|2382.61|2382.61|0
1648480110000|2022-03-28 15:08:30|2382.62|2382.62|2382.59|2382.59|2382.62|2382.62|2382.59|2382.59|0
1648480140000|2022-03-28 15:09:00|2382.54|2382.54|2382.54|2382.54|2382.54|2382.54|2382.54|2382.54|0
1648480160000|2022-03-28 15:09:20|2382.7|2382.7|2382.76|2382.76|2382.76|2382.76|2382.7|2382.7|0
1648480170000|2022-03-28 15:09:30|2382.83|2382.83|2382.98|2382.98|2382.98|2382.98|2382.83|2382.83|0
1648480180000|2022-03-28 15:09:40|2383.05|2383.05|2383.05|2383.05|2383.05|2383.05|2383.05|2383.05|0
1648480190000|2022-03-28 15:09:50|2383.13|2383.13|2383.21|2383.21|2383.21|2383.21|2383.13|2383.13|0
1648480200000|2022-03-28 15:10:00|2383.28|2383.28|2383.46|2383.46|2383.47|2383.47|2383.28|2383.28|0
1648480210000|2022-03-28 15:10:10|2383.69|2383.69|2383.81|2383.81|2383.81|2383.81|2383.69|2383.69|0
1648480220000|2022-03-28 15:10:20|2383.84|2383.84|2383.84|2383.84|2383.84|2383.84|2383.84|2383.84|0
1648480230000|2022-03-28 15:10:30|2383.87|2383.87|2384.21|2384.21|2384.24|2384.24|2383.87|2383.87|0
1648480240000|2022-03-28 15:10:40|2384.24|2384.24|2384.1|2384.1|2384.24|2384.24|2384.1|2384.1|0
1648480250000|2022-03-28 15:10:50|2384.02|2384.02|2383.99|2383.99|2384.02|2384.02|2383.99|2383.99|0
1648480260000|2022-03-28 15:11:00|2384.02|2384.02|2384.35|2384.35|2384.35|2384.35|2384.02|2384.02|0
1648480270000|2022-03-28 15:11:10|2384.38|2384.38|2384.38|2384.38|2384.38|2384.38|2384.38|2384.38|0
1648480280000|2022-03-28 15:11:20|2384.54|2384.54|2384.54|2384.54|2384.54|2384.54|2384.54|2384.54|0
1648480290000|2022-03-28 15:11:30|2384.48|2384.48|2384.51|2384.51|2384.51|2384.51|2384.48|2384.48|0
1648480300000|2022-03-28 15:11:40|2384.64|2384.64|2384.64|2384.64|2384.64|2384.64|2384.64|2384.64|0
1648480310000|2022-03-28 15:11:50|2384.72|2384.72|2384.72|2384.72|2384.72|2384.72|2384.72|2384.72|0
1648480320000|2022-03-28 15:12:00|2384.95|2384.95|2385.2|2385.2|2385.2|2385.2|2384.91|2384.91|0
1648480340000|2022-03-28 15:12:20|2385.24|2385.24|2385.24|2385.24|2385.24|2385.24|2385.24|2385.24|0
1648480350000|2022-03-28 15:12:30|2385.18|2385.18|2385.19|2385.19|2385.19|2385.19|2385.14|2385.14|0
1648480360000|2022-03-28 15:12:40|2385.25|2385.25|2385.55|2385.55|2385.55|2385.55|2385.25|2385.25|0
1648480370000|2022-03-28 15:12:50|2385.49|2385.49|2385.89|2385.89|2385.89|2385.89|2385.49|2385.49|0
1648480380000|2022-03-28 15:13:00|2386.02|2386.02|2386.02|2386.02|2386.02|2386.02|2386.02|2386.02|0
1648480390000|2022-03-28 15:13:10|2386.17|2386.17|2386.17|2386.17|2386.17|2386.17|2386.08|2386.08|0
1648480400000|2022-03-28 15:13:20|2386.11|2386.11|2387.46|2387.46|2387.46|2387.46|2386.08|2386.08|0
1648480410000|2022-03-28 15:13:30|2387.49|2387.49|2387.69|2387.69|2387.69|2387.69|2387.49|2387.49|0
1648480420000|2022-03-28 15:13:40|2387.76|2387.76|2387.67|2387.67|2387.76|2387.76|2387.61|2387.61|0
1648480430000|2022-03-28 15:13:50|2387.79|2387.79|2387.79|2387.79|2387.79|2387.79|2387.79|2387.79|0
1648480440000|2022-03-28 15:14:00|2388.02|2388.02|2388.02|2388.02|2388.02|2388.02|2388.02|2388.02|0
1648480450000|2022-03-28 15:14:10|2388.09|2388.09|2388.28|2388.28|2388.28|2388.28|2388.09|2388.09|0
1648480460000|2022-03-28 15:14:20|2388.35|2388.35|2388.72|2388.72|2388.72|2388.72|2388.35|2388.35|0
1648480470000|2022-03-28 15:14:30|2388.79|2388.79|2388.9|2388.9|2388.9|2388.9|2388.79|2388.79|0
1648480480000|2022-03-28 15:14:40|2389.02|2389.02|2388.75|2388.75|2389.02|2389.02|2388.52|2388.52|0
1648480490000|2022-03-28 15:14:50|2388.83|2388.83|2388.86|2388.86|2388.86|2388.86|2388.83|2388.83|0
1648480500000|2022-03-28 15:15:00|2388.98|2388.98|2388.75|2388.75|2388.98|2388.98|2388.72|2388.72|0
1648480510000|2022-03-28 15:15:10|2388.59|2388.59|2388.64|2388.64|2388.72|2388.72|2388.59|2388.59|0
1648480520000|2022-03-28 15:15:20|2388.58|2388.58|2388.69|2388.69|2388.77|2388.77|2388.55|2388.55|0
1648480530000|2022-03-28 15:15:30|2388.73|2388.73|2388.73|2388.73|2388.73|2388.73|2388.73|2388.73|0
1648480540000|2022-03-28 15:15:40|2388.76|2388.76|2388.85|2388.85|2388.85|2388.85|2388.76|2388.76|0
1648480550000|2022-03-28 15:15:50|2388.88|2388.88|2388.93|2388.93|2388.93|2388.93|2388.74|2388.74|0
1648480560000|2022-03-28 15:16:00|2388.96|2388.96|2388.96|2388.96|2388.96|2388.96|2388.96|2388.96|0
1648480570000|2022-03-28 15:16:10|2388.9|2388.9|2388.8|2388.8|2388.96|2388.96|2388.8|2388.8|0
1648480580000|2022-03-28 15:16:20|2388.77|2388.77|2388.81|2388.81|2388.81|2388.81|2388.71|2388.71|0
1648480590000|2022-03-28 15:16:30|2388.68|2388.68|2388.44|2388.44|2388.68|2388.68|2388.44|2388.44|0
1648480600000|2022-03-28 15:16:40|2388.5|2388.5|2387.41|2387.41|2388.5|2388.5|2387.41|2387.41|0
1648480610000|2022-03-28 15:16:50|2387.44|2387.44|2386.3|2386.3|2387.44|2387.44|2386.24|2386.24|0
1648480620000|2022-03-28 15:17:00|2386.38|2386.38|2386.07|2386.07|2386.5|2386.5|2386.07|2386.07|0
1648480630000|2022-03-28 15:17:10|2386.02|2386.02|2386.12|2386.12|2386.12|2386.12|2386.02|2386.02|0
1648480640000|2022-03-28 15:17:20|2386.06|2386.06|2386.01|2386.01|2386.06|2386.06|2386.01|2386.01|0
1648480650000|2022-03-28 15:17:30|2385.78|2385.78|2385.84|2385.84|2385.84|2385.84|2385.68|2385.68|0
1648480660000|2022-03-28 15:17:40|2385.97|2385.97|2385.97|2385.97|2385.97|2385.97|2385.97|2385.97|0
1648480670000|2022-03-28 15:17:50|2385.73|2385.73|2385.73|2385.73|2385.73|2385.73|2385.73|2385.73|0
1648480680000|2022-03-28 15:18:00|2385.58|2385.58|2385.46|2385.46|2385.58|2385.58|2385.46|2385.46|0
1648480690000|2022-03-28 15:18:10|2385.54|2385.54|2385.77|2385.77|2385.93|2385.93|2385.54|2385.54|0
1648480720000|2022-03-28 15:18:40|2385.74|2385.74|2385.77|2385.77|2385.77|2385.77|2385.74|2385.74|0
1648480730000|2022-03-28 15:18:50|2385.81|2385.81|2386.05|2386.05|2386.05|2386.05|2385.81|2385.81|0
1648480740000|2022-03-28 15:19:00|2385.97|2385.97|2385.8|2385.8|2385.97|2385.97|2385.8|2385.8|0
1648480750000|2022-03-28 15:19:10|2385.83|2385.83|2386.07|2386.07|2386.07|2386.07|2385.83|2385.83|0
1648480760000|2022-03-28 15:19:20|2386.14|2386.14|2386.2|2386.2|2386.27|2386.27|2386.14|2386.14|0
1648480770000|2022-03-28 15:19:30|2386.27|2386.27|2386.27|2386.27|2386.27|2386.27|2386.27|2386.27|0
1648480790000|2022-03-28 15:19:50|2386.32|2386.32|2386.19|2386.19|2386.32|2386.32|2386.19|2386.19|0
1648480800000|2022-03-28 15:20:00|2386.43|2386.43|2386.42|2386.42|2386.48|2386.48|2386.35|2386.35|0
1648480810000|2022-03-28 15:20:10|2386.5|2386.5|2386.5|2386.5|2386.5|2386.5|2386.5|2386.5|0
1648480820000|2022-03-28 15:20:20|2386.18|2386.18|2386.18|2386.18|2386.18|2386.18|2386.18|2386.18|0
1648480840000|2022-03-28 15:20:40|2386.31|2386.31|2386.31|2386.31|2386.31|2386.31|2386.31|2386.31|0
1648480850000|2022-03-28 15:20:50|2386.28|2386.28|2386.16|2386.16|2386.28|2386.28|2386.16|2386.16|0
1648480860000|2022-03-28 15:21:00|2386.24|2386.24|2386.27|2386.27|2386.27|2386.27|2386.24|2386.24|0
1648480870000|2022-03-28 15:21:10|2386.33|2386.33|2386.33|2386.33|2386.39|2386.39|2386.33|2386.33|0
1648480890000|2022-03-28 15:21:30|2386.45|2386.45|2386.33|2386.33|2386.45|2386.45|2386.33|2386.33|0
1648480900000|2022-03-28 15:21:40|2386.45|2386.45|2386.64|2386.64|2386.64|2386.64|2386.39|2386.39|0
1648480910000|2022-03-28 15:21:50|2386.48|2386.48|2386.45|2386.45|2386.48|2386.48|2386.39|2386.39|0
1648480920000|2022-03-28 15:22:00|2386.3|2386.3|2386.3|2386.3|2386.3|2386.3|2386.3|2386.3|0
1648480930000|2022-03-28 15:22:10|2386.23|2386.23|2386.29|2386.29|2386.29|2386.29|2386.16|2386.16|0
1648480940000|2022-03-28 15:22:20|2386.13|2386.13|2386.16|2386.16|2386.16|2386.16|2386.13|2386.13|0
1648480950000|2022-03-28 15:22:30|2385.93|2385.93|2385.75|2385.75|2385.93|2385.93|2385.67|2385.67|0
1648480970000|2022-03-28 15:22:50|2385.72|2385.72|2385.63|2385.63|2385.72|2385.72|2385.63|2385.63|0
1648480980000|2022-03-28 15:23:00|2385.56|2385.56|2385.79|2385.79|2385.79|2385.79|2385.56|2385.56|0
1648480990000|2022-03-28 15:23:10|2385.66|2385.66|2385.69|2385.69|2385.69|2385.69|2385.66|2385.66|0
1648481000000|2022-03-28 15:23:20|2385.77|2385.77|2385.77|2385.77|2385.77|2385.77|2385.77|2385.77|0
1648481010000|2022-03-28 15:23:30|2385.89|2385.89|2385.9|2385.9|2386.08|2386.08|2385.84|2385.84|0
1648481020000|2022-03-28 15:23:40|2385.94|2385.94|2385.94|2385.94|2385.94|2385.94|2385.94|2385.94|0
1648481030000|2022-03-28 15:23:50|2385.71|2385.71|2385.71|2385.71|2385.71|2385.71|2385.71|2385.71|0
1648481040000|2022-03-28 15:24:00|2385.83|2385.83|2385.73|2385.73|2385.83|2385.83|2385.73|2385.73|0
1648481050000|2022-03-28 15:24:10|2385.64|2385.64|2385.57|2385.57|2385.73|2385.73|2385.57|2385.57|0
1648481060000|2022-03-28 15:24:20|2385.7|2385.7|2385.64|2385.64|2385.77|2385.77|2385.48|2385.48|0
1648481070000|2022-03-28 15:24:30|2385.71|2385.71|2385.64|2385.64|2385.71|2385.71|2385.64|2385.64|0
1648481080000|2022-03-28 15:24:40|2385.61|2385.61|2385.65|2385.65|2385.77|2385.77|2385.61|2385.61|0
1648481090000|2022-03-28 15:24:50|2385.68|2385.68|2385.75|2385.75|2385.75|2385.75|2385.68|2385.68|0
1648481100000|2022-03-28 15:25:00|2385.72|2385.72|2386.1|2386.1|2386.16|2386.16|2385.72|2385.72|0
1648481110000|2022-03-28 15:25:10|2385.9|2385.9|2385.47|2385.47|2386.14|2386.14|2385.47|2385.47|0
1648481120000|2022-03-28 15:25:20|2385.35|2385.35|2385.19|2385.19|2385.43|2385.43|2385.19|2385.19|0
1648481130000|2022-03-28 15:25:30|2385.11|2385.11|2385.29|2385.29|2385.29|2385.29|2385.11|2385.11|0
1648481140000|2022-03-28 15:25:40|2385.22|2385.22|2384.99|2384.99|2385.41|2385.41|2384.99|2384.99|0
1648481150000|2022-03-28 15:25:50|2384.86|2384.86|2384.62|2384.62|2384.9|2384.9|2384.62|2384.62|0
1648481160000|2022-03-28 15:26:00|2384.81|2384.81|2384.72|2384.72|2384.81|2384.81|2384.72|2384.72|0
1648481170000|2022-03-28 15:26:10|2384.65|2384.65|2384.65|2384.65|2384.9|2384.9|2384.65|2384.65|0
1648481180000|2022-03-28 15:26:20|2384.72|2384.72|2384.72|2384.72|2384.72|2384.72|2384.72|2384.72|0
1648481190000|2022-03-28 15:26:30|2384.48|2384.48|2384.36|2384.36|2384.48|2384.48|2384.36|2384.36|0
1648481200000|2022-03-28 15:26:40|2384.39|2384.39|2384.39|2384.39|2384.39|2384.39|2384.39|2384.39|0
1648481210000|2022-03-28 15:26:50|2384.36|2384.36|2384.38|2384.38|2384.38|2384.38|2384.12|2384.12|0
1648481220000|2022-03-28 15:27:00|2384.31|2384.31|2384.16|2384.16|2384.31|2384.31|2384.16|2384.16|0
1648481230000|2022-03-28 15:27:10|2384.04|2384.04|2384.27|2384.27|2384.27|2384.27|2383.98|2383.98|0
1648481250000|2022-03-28 15:27:30|2384.3|2384.3|2384.33|2384.33|2384.33|2384.33|2384.3|2384.3|0
1648481260000|2022-03-28 15:27:40|2384.22|2384.22|2384.03|2384.03|2384.22|2384.22|2384.03|2384.03|0
1648481270000|2022-03-28 15:27:50|2384.17|2384.17|2383.92|2383.92|2384.17|2384.17|2383.89|2383.89|0
1648481280000|2022-03-28 15:28:00|2383.86|2383.86|2383.54|2383.54|2383.92|2383.92|2383.54|2383.54|0
1648481290000|2022-03-28 15:28:10|2383.46|2383.46|2383.53|2383.53|2383.56|2383.56|2383.34|2383.34|0
1648481300000|2022-03-28 15:28:20|2383.5|2383.5|2383.59|2383.59|2383.59|2383.59|2383.5|2383.5|0
1648481310000|2022-03-28 15:28:30|2383.33|2383.33|2383.36|2383.36|2383.36|2383.36|2383.33|2383.33|0
1648481320000|2022-03-28 15:28:40|2383.43|2383.43|2383.49|2383.49|2383.49|2383.49|2383.43|2383.43|0
1648481330000|2022-03-28 15:28:50|2383.61|2383.61|2383.47|2383.47|2383.61|2383.61|2383.37|2383.37|0
1648481340000|2022-03-28 15:29:00|2383.34|2383.34|2383.07|2383.07|2383.38|2383.38|2382.99|2382.99|0
1648481350000|2022-03-28 15:29:10|2383.15|2383.15|2382.11|2382.11|2383.15|2383.15|2382.04|2382.04|0
1648481360000|2022-03-28 15:29:20|2382.01|2382.01|2381.37|2381.37|2382.01|2382.01|2381.37|2381.37|0
1648481370000|2022-03-28 15:29:30|2381.53|2381.53|2381.9|2381.9|2381.9|2381.9|2381.53|2381.53|0
1648481380000|2022-03-28 15:29:40|2381.83|2381.83|2381.78|2381.78|2382.14|2382.14|2381.57|2381.57|0
1648481390000|2022-03-28 15:29:50|2381.82|2381.82|2380.88|2380.88|2382.22|2382.22|2380.88|2380.88|0
1648538100000|2022-03-29 07:15:00|2405.31|2405.31|2405.31|2405.31|2405.31|2405.31|2405.24|2405.24|0
1648538110000|2022-03-29 07:15:10|2405.43|2405.43|2405.27|2405.27|2405.43|2405.43|2405.27|2405.27|0
1648538130000|2022-03-29 07:15:30|2404.89|2404.89|2404.92|2404.92|2404.92|2404.92|2404.89|2404.89|0
1648538140000|2022-03-29 07:15:40|2404.83|2404.83|2404.92|2404.92|2404.92|2404.92|2404.83|2404.83|0
1648538150000|2022-03-29 07:15:50|2404.67|2404.67|2404.51|2404.51|2404.67|2404.67|2404.51|2404.51|0
1648538160000|2022-03-29 07:16:00|2404.82|2404.82|2404.82|2404.82|2404.82|2404.82|2404.82|2404.82|0
1648538170000|2022-03-29 07:16:10|2404.66|2404.66|2404.42|2404.42|2404.66|2404.66|2404.3|2404.3|0
1648538180000|2022-03-29 07:16:20|2404.33|2404.33|2403.75|2403.75|2404.33|2404.33|2403.63|2403.63|0
1648538190000|2022-03-29 07:16:30|2403.63|2403.63|2403.63|2403.63|2403.63|2403.63|2403.63|2403.63|0
1648538200000|2022-03-29 07:16:40|2403.71|2403.71|2403.91|2403.91|2403.91|2403.91|2403.71|2403.71|0
1648538220000|2022-03-29 07:17:00|2404.69|2404.69|2405.54|2405.54|2405.61|2405.61|2404.69|2404.69|0
1648538230000|2022-03-29 07:17:10|2405.85|2405.85|2405.85|2405.85|2405.85|2405.85|2405.85|2405.85|0
1648538240000|2022-03-29 07:17:20|2406.32|2406.32|2406.39|2406.39|2406.47|2406.47|2406.32|2406.32|0
1648538250000|2022-03-29 07:17:30|2406.52|2406.52|2406.52|2406.52|2406.52|2406.52|2406.52|2406.52|0
1648538280000|2022-03-29 07:18:00|2406.61|2406.61|2406.55|2406.55|2406.61|2406.61|2406.49|2406.49|0
1648538290000|2022-03-29 07:18:10|2406.77|2406.77|2406.77|2406.77|2406.77|2406.77|2406.77|2406.77|0
1648538300000|2022-03-29 07:18:20|2406.84|2406.84|2406.87|2406.87|2406.98|2406.98|2406.53|2406.53|0
1648538310000|2022-03-29 07:18:30|2407|2407|2406.92|2406.92|2407|2407|2406.92|2406.92|0
1648538330000|2022-03-29 07:18:50|2406.28|2406.28|2406.86|2406.86|2406.86|2406.86|2406.28|2406.28|0
1648538340000|2022-03-29 07:19:00|2407.11|2407.11|2407.11|2407.11|2407.11|2407.11|2407.11|2407.11|0
1648538350000|2022-03-29 07:19:10|2407.34|2407.34|2407.48|2407.48|2407.48|2407.48|2407.34|2407.34|0
1648538360000|2022-03-29 07:19:20|2407.29|2407.29|2407.29|2407.29|2407.29|2407.29|2407.29|2407.29|0
1648538370000|2022-03-29 07:19:30|2407.33|2407.33|2407.86|2407.86|2407.86|2407.86|2407.33|2407.33|0
1648538380000|2022-03-29 07:19:40|2407.93|2407.93|2407.93|2407.93|2407.93|2407.93|2407.93|2407.93|0
1648538390000|2022-03-29 07:19:50|2407.86|2407.86|2407.86|2407.86|2407.86|2407.86|2407.86|2407.86|0
1648538400000|2022-03-29 07:20:00|2407.96|2407.96|2408.05|2408.05|2408.05|2408.05|2407.96|2407.96|0
1648538410000|2022-03-29 07:20:10|2408.6|2408.6|2408.92|2408.92|2408.92|2408.92|2408.6|2408.6|0
1648538420000|2022-03-29 07:20:20|2409.35|2409.35|2409.9|2409.9|2409.9|2409.9|2409.35|2409.35|0
1648538430000|2022-03-29 07:20:30|2409.97|2409.97|2410.4|2410.4|2410.58|2410.58|2409.97|2409.97|0
1648538440000|2022-03-29 07:20:40|2410.37|2410.37|2410.23|2410.23|2410.71|2410.71|2410.23|2410.23|0
1648538450000|2022-03-29 07:20:50|2410.54|2410.54|2410.54|2410.54|2410.54|2410.54|2410.54|2410.54|0
1648538460000|2022-03-29 07:21:00|2410.57|2410.57|2410.73|2410.73|2410.73|2410.73|2410.57|2410.57|0
1648538470000|2022-03-29 07:21:10|2410.86|2410.86|2410.86|2410.86|2410.86|2410.86|2410.86|2410.86|0
1648538480000|2022-03-29 07:21:20|2411.01|2411.01|2410.85|2410.85|2411.01|2411.01|2410.85|2410.85|0
1648538490000|2022-03-29 07:21:30|2410.78|2410.78|2410.43|2410.43|2410.78|2410.78|2410.43|2410.43|0
1648538500000|2022-03-29 07:21:40|2410.55|2410.55|2410.48|2410.48|2411.06|2411.06|2410.48|2410.48|0
1648538510000|2022-03-29 07:21:50|2410.22|2410.22|2410.33|2410.33|2410.69|2410.69|2410.22|2410.22|0
1648538520000|2022-03-29 07:22:00|2409.86|2409.86|2409.7|2409.7|2409.86|2409.86|2409.7|2409.7|0
1648538530000|2022-03-29 07:22:10|2409.73|2409.73|2409.64|2409.64|2409.73|2409.73|2409.58|2409.58|0
1648538540000|2022-03-29 07:22:20|2409.73|2409.73|2409.47|2409.47|2409.77|2409.77|2409.47|2409.47|0
1648538550000|2022-03-29 07:22:30|2409.24|2409.24|2408.99|2408.99|2409.24|2409.24|2408.99|2408.99|0
1648538560000|2022-03-29 07:22:40|2408.95|2408.95|2408.95|2408.95|2408.95|2408.95|2408.95|2408.95|0
1648538570000|2022-03-29 07:22:50|2408.92|2408.92|2409.18|2409.18|2409.18|2409.18|2408.92|2408.92|0
1648538580000|2022-03-29 07:23:00|2409.09|2409.09|2409.29|2409.29|2409.29|2409.29|2409.09|2409.09|0
1648538590000|2022-03-29 07:23:10|2409.36|2409.36|2409.51|2409.51|2409.51|2409.51|2409.36|2409.36|0
1648538600000|2022-03-29 07:23:20|2409.89|2409.89|2409.89|2409.89|2409.89|2409.89|2409.89|2409.89|0
1648538610000|2022-03-29 07:23:30|2410.21|2410.21|2410.29|2410.29|2410.29|2410.29|2410.21|2410.21|0
1648538620000|2022-03-29 07:23:40|2410.45|2410.45|2410.45|2410.45|2410.45|2410.45|2410.45|2410.45|0
1648538630000|2022-03-29 07:23:50|2410.61|2410.61|2411.01|2411.01|2411.01|2411.01|2410.61|2410.61|0
1648538640000|2022-03-29 07:24:00|2411.16|2411.16|2411.49|2411.49|2411.49|2411.49|2411.16|2411.16|0
1648538650000|2022-03-29 07:24:10|2411.56|2411.56|2411.68|2411.68|2411.8|2411.8|2411.56|2411.56|0
1648538660000|2022-03-29 07:24:20|2411.78|2411.78|2411.9|2411.9|2411.9|2411.9|2411.78|2411.78|0
1648538670000|2022-03-29 07:24:30|2412.01|2412.01|2411.94|2411.94|2412.01|2412.01|2411.94|2411.94|0
1648538680000|2022-03-29 07:24:40|2412.01|2412.01|2412.13|2412.13|2412.19|2412.19|2412.01|2412.01|0
1648538700000|2022-03-29 07:25:00|2411.91|2411.91|2411.69|2411.69|2411.91|2411.91|2411.69|2411.69|0
1648538710000|2022-03-29 07:25:10|2411.75|2411.75|2411.11|2411.11|2411.75|2411.75|2411.11|2411.11|0
1648538720000|2022-03-29 07:25:20|2410.99|2410.99|2411.19|2411.19|2411.19|2411.19|2410.99|2410.99|0
1648538740000|2022-03-29 07:25:40|2411.08|2411.08|2411|2411|2411.08|2411.08|2411|2411|0
1648538750000|2022-03-29 07:25:50|2410.87|2410.87|2410.92|2410.92|2410.92|2410.92|2410.61|2410.61|0
1648538760000|2022-03-29 07:26:00|2410.98|2410.98|2411.02|2411.02|2411.04|2411.04|2410.98|2410.98|0
1648538780000|2022-03-29 07:26:20|2411.14|2411.14|2411.34|2411.34|2411.34|2411.34|2411.14|2411.14|0
1648538800000|2022-03-29 07:26:40|2411.37|2411.37|2411.49|2411.49|2411.49|2411.49|2411.37|2411.37|0
1648538810000|2022-03-29 07:26:50|2411.58|2411.58|2411.74|2411.74|2411.74|2411.74|2411.58|2411.58|0
1648538820000|2022-03-29 07:27:00|2411.89|2411.89|2411.85|2411.85|2411.89|2411.89|2411.63|2411.63|0
1648538830000|2022-03-29 07:27:10|2412|2412|2411.97|2411.97|2412|2412|2411.97|2411.97|0
1648538840000|2022-03-29 07:27:20|2411.86|2411.86|2411.99|2411.99|2411.99|2411.99|2411.86|2411.86|0
1648538850000|2022-03-29 07:27:30|2411.68|2411.68|2411.68|2411.68|2411.68|2411.68|2411.68|2411.68|0
1648538860000|2022-03-29 07:27:40|2411.74|2411.74|2412.91|2412.91|2413.02|2413.02|2411.74|2411.74|0
1648538870000|2022-03-29 07:27:50|2412.78|2412.78|2412.59|2412.59|2412.78|2412.78|2412.59|2412.59|0
1648538880000|2022-03-29 07:28:00|2412.66|2412.66|2413.03|2413.03|2413.03|2413.03|2412.66|2412.66|0
1648538900000|2022-03-29 07:28:20|2412.88|2412.88|2413.02|2413.02|2413.02|2413.02|2412.88|2412.88|0
1648538910000|2022-03-29 07:28:30|2413.23|2413.23|2412.6|2412.6|2413.23|2413.23|2412.44|2412.44|0
1648538920000|2022-03-29 07:28:40|2412.98|2412.98|2413.32|2413.32|2413.45|2413.45|2412.98|2412.98|0
1648538930000|2022-03-29 07:28:50|2413.09|2413.09|2413.38|2413.38|2413.38|2413.38|2413.09|2413.09|0
1648538950000|2022-03-29 07:29:10|2413.45|2413.45|2412.92|2412.92|2413.52|2413.52|2412.86|2412.86|0
1648538960000|2022-03-29 07:29:20|2412.81|2412.81|2412.18|2412.18|2412.81|2412.81|2412.18|2412.18|0
1648538970000|2022-03-29 07:29:30|2412.15|2412.15|2412.71|2412.71|2412.71|2412.71|2412.15|2412.15|0
1648538990000|2022-03-29 07:29:50|2412.53|2412.53|2412.63|2412.63|2412.64|2412.64|2412.5|2412.5|0
1648539000000|2022-03-29 07:30:00|2412.75|2412.75|2412.5|2412.5|2412.75|2412.75|2412.5|2412.5|0
1648539010000|2022-03-29 07:30:10|2412.44|2412.44|2412.07|2412.07|2412.44|2412.44|2411.87|2411.87|0
1648539030000|2022-03-29 07:30:30|2411.99|2411.99|2411.78|2411.78|2411.99|2411.99|2411.78|2411.78|0
1648539050000|2022-03-29 07:30:50|2411.84|2411.84|2411.84|2411.84|2411.84|2411.84|2411.84|2411.84|0
1648539060000|2022-03-29 07:31:00|2412|2412|2412|2412|2412|2412|2412|2412|0
1648539080000|2022-03-29 07:31:20|2412.16|2412.16|2412.39|2412.39|2412.39|2412.39|2412.16|2412.16|0
1648539090000|2022-03-29 07:31:30|2412.5|2412.5|2413.03|2413.03|2413.03|2413.03|2412.5|2412.5|0
1648539110000|2022-03-29 07:31:50|2413|2413|2413|2413|2413|2413|2413|2413|0
1648539120000|2022-03-29 07:32:00|2413.03|2413.03|2413.06|2413.06|2413.06|2413.06|2413.03|2413.03|0
1648539130000|2022-03-29 07:32:10|2413.37|2413.37|2413.8|2413.8|2413.8|2413.8|2413.37|2413.37|0
1648539140000|2022-03-29 07:32:20|2413.57|2413.57|2413.57|2413.57|2413.57|2413.57|2413.57|2413.57|0
1648539150000|2022-03-29 07:32:30|2413.63|2413.63|2413.5|2413.5|2413.69|2413.69|2413.47|2413.47|0
1648539160000|2022-03-29 07:32:40|2413.59|2413.59|2413.59|2413.59|2413.59|2413.59|2413.59|2413.59|0
1648539170000|2022-03-29 07:32:50|2413.48|2413.48|2413.42|2413.42|2413.48|2413.48|2413.42|2413.42|0
1648539180000|2022-03-29 07:33:00|2413.23|2413.23|2413.23|2413.23|2413.23|2413.23|2413.23|2413.23|0
1648539190000|2022-03-29 07:33:10|2413.26|2413.26|2414.55|2414.55|2414.75|2414.75|2413.26|2413.26|0
1648539200000|2022-03-29 07:33:20|2414.4|2414.4|2414.68|2414.68|2415.06|2415.06|2414.21|2414.21|0
1648539210000|2022-03-29 07:33:30|2414.45|2414.45|2414.45|2414.45|2414.45|2414.45|2414.35|2414.35|0
1648539220000|2022-03-29 07:33:40|2414.29|2414.29|2415.31|2415.31|2415.41|2415.41|2414.15|2414.15|0
1648539230000|2022-03-29 07:33:50|2414.97|2414.97|2414.97|2414.97|2415.19|2415.19|2414.78|2414.78|0
1648539240000|2022-03-29 07:34:00|2414.87|2414.87|2415.26|2415.26|2415.26|2415.26|2414.85|2414.85|0
1648539250000|2022-03-29 07:34:10|2415.6|2415.6|2416.11|2416.11|2416.11|2416.11|2415.6|2415.6|0
1648539260000|2022-03-29 07:34:20|2416.35|2416.35|2416.51|2416.51|2416.51|2416.51|2416.35|2416.35|0
1648539280000|2022-03-29 07:34:40|2416.43|2416.43|2416.2|2416.2|2416.43|2416.43|2416.14|2416.14|0
1648539310000|2022-03-29 07:35:10|2416.06|2416.06|2415.09|2415.09|2416.06|2416.06|2415.09|2415.09|0
1648539330000|2022-03-29 07:35:30|2415.03|2415.03|2415.03|2415.03|2415.03|2415.03|2415.03|2415.03|0
1648539350000|2022-03-29 07:35:50|2414.96|2414.96|2414.74|2414.74|2414.96|2414.96|2414.74|2414.74|0
1648539370000|2022-03-29 07:36:10|2413.95|2413.95|2414.27|2414.27|2414.27|2414.27|2413.95|2413.95|0
1648539380000|2022-03-29 07:36:20|2414.42|2414.42|2414.58|2414.58|2414.58|2414.58|2414.42|2414.42|0
1648539400000|2022-03-29 07:36:40|2414.35|2414.35|2414.51|2414.51|2414.51|2414.51|2414.35|2414.35|0
1648539420000|2022-03-29 07:37:00|2414.19|2414.19|2414.19|2414.19|2414.19|2414.19|2414.19|2414.19|0
1648539440000|2022-03-29 07:37:20|2413.96|2413.96|2413.96|2413.96|2413.96|2413.96|2413.96|2413.96|0
1648539450000|2022-03-29 07:37:30|2413.61|2413.61|2413.61|2413.61|2413.61|2413.61|2413.61|2413.61|0
1648539460000|2022-03-29 07:37:40|2413.46|2413.46|2413.03|2413.03|2413.46|2413.46|2413.03|2413.03|0
1648539470000|2022-03-29 07:37:50|2412.89|2412.89|2412.2|2412.2|2412.89|2412.89|2412.2|2412.2|0
1648539480000|2022-03-29 07:38:00|2412.43|2412.43|2412.66|2412.66|2412.66|2412.66|2412.43|2412.43|0
1648539500000|2022-03-29 07:38:20|2412.73|2412.73|2412.85|2412.85|2412.85|2412.85|2412.73|2412.73|0
1648539510000|2022-03-29 07:38:30|2412.92|2412.92|2412.33|2412.33|2412.92|2412.92|2412.33|2412.33|0
1648539530000|2022-03-29 07:38:50|2412.21|2412.21|2412.21|2412.21|2412.21|2412.21|2412.21|2412.21|0
1648539540000|2022-03-29 07:39:00|2412.29|2412.29|2412.29|2412.29|2412.29|2412.29|2412.29|2412.29|0
1648539560000|2022-03-29 07:39:20|2412.36|2412.36|2414|2414|2414|2414|2412.36|2412.36|0
1648539570000|2022-03-29 07:39:30|2414.44|2414.44|2413.94|2413.94|2414.44|2414.44|2413.75|2413.75|0
1648539580000|2022-03-29 07:39:40|2414.01|2414.01|2412.74|2412.74|2414.01|2414.01|2412.74|2412.74|0
1648539590000|2022-03-29 07:39:50|2412.93|2412.93|2412.61|2412.61|2413.24|2413.24|2412.61|2412.61|0
1648539600000|2022-03-29 07:40:00|2412.99|2412.99|2413.3|2413.3|2413.3|2413.3|2412.99|2412.99|0
1648539610000|2022-03-29 07:40:10|2413.23|2413.23|2413.01|2413.01|2413.39|2413.39|2413.01|2413.01|0
1648539620000|2022-03-29 07:40:20|2412.94|2412.94|2412.82|2412.82|2412.94|2412.94|2412.82|2412.82|0
1648539630000|2022-03-29 07:40:30|2412.94|2412.94|2412.94|2412.94|2412.94|2412.94|2412.94|2412.94|0
1648539640000|2022-03-29 07:40:40|2412.75|2412.75|2412.62|2412.62|2412.81|2412.81|2412.62|2412.62|0
1648539650000|2022-03-29 07:40:50|2412.56|2412.56|2411.88|2411.88|2412.56|2412.56|2411.88|2411.88|0
1648539660000|2022-03-29 07:41:00|2411.81|2411.81|2411.32|2411.32|2411.88|2411.88|2411.32|2411.32|0
1648539670000|2022-03-29 07:41:10|2411.26|2411.26|2411.64|2411.64|2411.64|2411.64|2411.26|2411.26|0
1648539680000|2022-03-29 07:41:20|2410.95|2410.95|2410.25|2410.25|2410.96|2410.96|2409.53|2409.53|0
1648539690000|2022-03-29 07:41:30|2410.32|2410.32|2410.51|2410.51|2410.76|2410.76|2410.32|2410.32|0
1648539700000|2022-03-29 07:41:40|2410.35|2410.35|2410.3|2410.3|2410.43|2410.43|2410.3|2410.3|0
1648539710000|2022-03-29 07:41:50|2410.49|2410.49|2410.55|2410.55|2410.55|2410.55|2410.43|2410.43|0
1648539720000|2022-03-29 07:42:00|2410.49|2410.49|2410.26|2410.26|2410.49|2410.49|2410.26|2410.26|0
1648539730000|2022-03-29 07:42:10|2410.1|2410.1|2409.91|2409.91|2410.1|2410.1|2409.91|2409.91|0
1648539740000|2022-03-29 07:42:20|2409.68|2409.68|2408.93|2408.93|2409.68|2409.68|2408.43|2408.43|0
1648539750000|2022-03-29 07:42:30|2408.87|2408.87|2407.82|2407.82|2408.87|2408.87|2407.59|2407.59|0
1648539760000|2022-03-29 07:42:40|2407.97|2407.97|2408.05|2408.05|2408.05|2408.05|2407.97|2407.97|0
1648539770000|2022-03-29 07:42:50|2407.57|2407.57|2407.57|2407.57|2407.57|2407.57|2407.57|2407.57|0
1648539780000|2022-03-29 07:43:00|2407.44|2407.44|2407.86|2407.86|2407.86|2407.86|2407.11|2407.11|0
1648539790000|2022-03-29 07:43:10|2407.54|2407.54|2407.67|2407.67|2407.67|2407.67|2407.54|2407.54|0
1648539800000|2022-03-29 07:43:20|2407.23|2407.23|2407.53|2407.53|2407.53|2407.53|2407.23|2407.23|0
1648539810000|2022-03-29 07:43:30|2407.27|2407.27|2407.01|2407.01|2407.27|2407.27|2406.89|2406.89|0
1648539820000|2022-03-29 07:43:40|2406.95|2406.95|2406.95|2406.95|2406.95|2406.95|2406.95|2406.95|0
1648539840000|2022-03-29 07:44:00|2406.89|2406.89|2406.2|2406.2|2406.89|2406.89|2406.2|2406.2|0
1648539850000|2022-03-29 07:44:10|2406.27|2406.27|2406.2|2406.2|2406.27|2406.27|2406.2|2406.2|0
1648539860000|2022-03-29 07:44:20|2406.27|2406.27|2406.27|2406.27|2406.27|2406.27|2406.27|2406.27|0
1648539870000|2022-03-29 07:44:30|2406.46|2406.46|2406.03|2406.03|2406.67|2406.67|2406.03|2406.03|0
1648539880000|2022-03-29 07:44:40|2406.1|2406.1|2406.1|2406.1|2406.1|2406.1|2406.1|2406.1|0
1648539900000|2022-03-29 07:45:00|2406.6|2406.6|2406.56|2406.56|2407.15|2407.15|2406.56|2406.56|0
1648539910000|2022-03-29 07:45:10|2406.5|2406.5|2406.23|2406.23|2406.5|2406.5|2406.23|2406.23|0
1648539920000|2022-03-29 07:45:20|2406.45|2406.45|2406.45|2406.45|2406.45|2406.45|2406.45|2406.45|0
1648539930000|2022-03-29 07:45:30|2406.34|2406.34|2406.09|2406.09|2406.34|2406.34|2406.09|2406.09|0
1648539940000|2022-03-29 07:45:40|2406.4|2406.4|2405.99|2405.99|2406.47|2406.47|2405.99|2405.99|0
1648539960000|2022-03-29 07:46:00|2405.84|2405.84|2405.04|2405.04|2405.84|2405.84|2405.04|2405.04|0
1648539980000|2022-03-29 07:46:20|2404.98|2404.98|2404.89|2404.89|2405.1|2405.1|2404.85|2404.85|0
1648539990000|2022-03-29 07:46:30|2404.83|2404.83|2404.3|2404.3|2404.83|2404.83|2404.3|2404.3|0
1648540000000|2022-03-29 07:46:40|2403.85|2403.85|2402.98|2402.98|2403.85|2403.85|2402.98|2402.98|0
1648540010000|2022-03-29 07:46:50|2402.92|2402.92|2402.92|2402.92|2402.92|2402.92|2402.92|2402.92|0
1648540020000|2022-03-29 07:47:00|2402.76|2402.76|2402.54|2402.54|2402.76|2402.76|2402.54|2402.54|0
1648540030000|2022-03-29 07:47:10|2402.57|2402.57|2402.5|2402.5|2402.57|2402.57|2402.5|2402.5|0
1648540040000|2022-03-29 07:47:20|2402.37|2402.37|2402.44|2402.44|2402.44|2402.44|2402.37|2402.37|0
1648540050000|2022-03-29 07:47:30|2402.32|2402.32|2402.32|2402.32|2402.32|2402.32|2401.94|2401.94|0
1648540070000|2022-03-29 07:47:50|2401.84|2401.84|2402.08|2402.08|2402.08|2402.08|2401.84|2401.84|0
1648540080000|2022-03-29 07:48:00|2402.02|2402.02|2402.26|2402.26|2402.26|2402.26|2401.94|2401.94|0
1648540090000|2022-03-29 07:48:10|2402.32|2402.32|2402.32|2402.32|2402.32|2402.32|2402.32|2402.32|0
1648540100000|2022-03-29 07:48:20|2402.48|2402.48|2402|2402|2402.48|2402.48|2402|2402|0
1648540110000|2022-03-29 07:48:30|2402.15|2402.15|2402.15|2402.15|2402.15|2402.15|2402.15|2402.15|0
1648540130000|2022-03-29 07:48:50|2402.4|2402.4|2402.28|2402.28|2402.4|2402.4|2402.28|2402.28|0
1648540140000|2022-03-29 07:49:00|2402.4|2402.4|2402.77|2402.77|2402.77|2402.77|2402.4|2402.4|0
1648540150000|2022-03-29 07:49:10|2403.29|2403.29|2403.29|2403.29|2403.29|2403.29|2403.29|2403.29|0
1648540160000|2022-03-29 07:49:20|2402.91|2402.91|2402.91|2402.91|2402.91|2402.91|2402.91|2402.91|0
1648540170000|2022-03-29 07:49:30|2403.06|2403.06|2402.97|2402.97|2403.06|2403.06|2402.81|2402.81|0
1648540190000|2022-03-29 07:49:50|2403.16|2403.16|2403.44|2403.44|2403.44|2403.44|2403.02|2403.02|0
1648540200000|2022-03-29 07:50:00|2403.71|2403.71|2404.62|2404.62|2404.62|2404.62|2403.71|2403.71|0
1648540210000|2022-03-29 07:50:10|2404.78|2404.78|2404.69|2404.69|2404.94|2404.94|2404.63|2404.63|0
1648540220000|2022-03-29 07:50:20|2404.62|2404.62|2404.43|2404.43|2404.62|2404.62|2404.43|2404.43|0
1648540230000|2022-03-29 07:50:30|2404.29|2404.29|2404.53|2404.53|2404.53|2404.53|2403.83|2403.83|0
1648540240000|2022-03-29 07:50:40|2404.78|2404.78|2404.78|2404.78|2404.78|2404.78|2404.78|2404.78|0
1648540250000|2022-03-29 07:50:50|2404.91|2404.91|2404.91|2404.91|2404.91|2404.91|2404.91|2404.91|0
1648540260000|2022-03-29 07:51:00|2404.75|2404.75|2404.88|2404.88|2404.88|2404.88|2404.75|2404.75|0
1648540270000|2022-03-29 07:51:10|2404.76|2404.76|2404.57|2404.57|2404.76|2404.76|2404.57|2404.57|0
1648540280000|2022-03-29 07:51:20|2404.63|2404.63|2405.24|2405.24|2405.24|2405.24|2404.63|2404.63|0
1648540290000|2022-03-29 07:51:30|2405.32|2405.32|2405.46|2405.46|2405.46|2405.46|2405.32|2405.32|0
1648540300000|2022-03-29 07:51:40|2405.61|2405.61|2405.61|2405.61|2405.61|2405.61|2405.61|2405.61|0
1648540310000|2022-03-29 07:51:50|2405.68|2405.68|2405.42|2405.42|2405.68|2405.68|2405.42|2405.42|0
1648540320000|2022-03-29 07:52:00|2405.26|2405.26|2405.03|2405.03|2405.26|2405.26|2405.03|2405.03|0
1648540330000|2022-03-29 07:52:10|2404.82|2404.82|2404.89|2404.89|2404.89|2404.89|2404.82|2404.82|0
1648540340000|2022-03-29 07:52:20|2405.01|2405.01|2405.02|2405.02|2405.02|2405.02|2404.95|2404.95|0
1648540350000|2022-03-29 07:52:30|2405.16|2405.16|2405.23|2405.23|2405.23|2405.23|2405.16|2405.16|0
1648540360000|2022-03-29 07:52:40|2405.36|2405.36|2405.36|2405.36|2405.36|2405.36|2405.36|2405.36|0
1648540390000|2022-03-29 07:53:10|2405.59|2405.59|2405.52|2405.52|2405.59|2405.59|2405.52|2405.52|0
1648540400000|2022-03-29 07:53:20|2405.64|2405.64|2405.72|2405.72|2405.72|2405.72|2405.49|2405.49|0
1648540410000|2022-03-29 07:53:30|2405.98|2405.98|2406.23|2406.23|2406.23|2406.23|2405.98|2405.98|0
1648540420000|2022-03-29 07:53:40|2406.29|2406.29|2406.54|2406.54|2406.54|2406.54|2406.29|2406.29|0
1648540430000|2022-03-29 07:53:50|2406.23|2406.23|2406.38|2406.38|2406.38|2406.38|2406.23|2406.23|0
1648540440000|2022-03-29 07:54:00|2406.24|2406.24|2406.48|2406.48|2406.48|2406.48|2406.24|2406.24|0
1648540450000|2022-03-29 07:54:10|2406.61|2406.61|2406.74|2406.74|2406.74|2406.74|2406.61|2406.61|0
1648540460000|2022-03-29 07:54:20|2406.81|2406.81|2406.93|2406.93|2406.93|2406.93|2406.81|2406.81|0
1648540470000|2022-03-29 07:54:30|2407.09|2407.09|2407.09|2407.09|2407.09|2407.09|2407.09|2407.09|0
1648540480000|2022-03-29 07:54:40|2406.96|2406.96|2406.63|2406.63|2406.96|2406.96|2406.63|2406.63|0
1648540490000|2022-03-29 07:54:50|2406.69|2406.69|2406.73|2406.73|2406.73|2406.73|2406.57|2406.57|0
1648540510000|2022-03-29 07:55:10|2406.16|2406.16|2406.66|2406.66|2406.66|2406.66|2406.16|2406.16|0
1648540520000|2022-03-29 07:55:20|2406.6|2406.6|2406.79|2406.79|2406.92|2406.92|2406.6|2406.6|0
1648540560000|2022-03-29 07:56:00|2407.11|2407.11|2406.49|2406.49|2407.11|2407.11|2406.49|2406.49|0
1648540570000|2022-03-29 07:56:10|2406.61|2406.61|2406.67|2406.67|2406.67|2406.67|2406.61|2406.61|0
1648540600000|2022-03-29 07:56:40|2406.6|2406.6|2406.67|2406.67|2406.67|2406.67|2406.53|2406.53|0
1648540610000|2022-03-29 07:56:50|2406.59|2406.59|2406.66|2406.66|2406.66|2406.66|2406.59|2406.59|0
1648540620000|2022-03-29 07:57:00|2406.77|2406.77|2406.58|2406.58|2406.77|2406.77|2406.58|2406.58|0
1648540630000|2022-03-29 07:57:10|2406.74|2406.74|2406.74|2406.74|2406.74|2406.74|2406.74|2406.74|0
1648540640000|2022-03-29 07:57:20|2406.87|2406.87|2406.34|2406.34|2406.87|2406.87|2406.34|2406.34|0
1648540650000|2022-03-29 07:57:30|2405.99|2405.99|2405.87|2405.87|2405.99|2405.99|2405.87|2405.87|0
1648540660000|2022-03-29 07:57:40|2405.74|2405.74|2405.74|2405.74|2405.74|2405.74|2405.74|2405.74|0
1648540670000|2022-03-29 07:57:50|2405.81|2405.81|2405.18|2405.18|2405.94|2405.94|2405|2405|0
1648540690000|2022-03-29 07:58:10|2405.3|2405.3|2405.32|2405.32|2405.32|2405.32|2405|2405|0
1648540700000|2022-03-29 07:58:20|2405.57|2405.57|2406.03|2406.03|2406.03|2406.03|2405.57|2405.57|0
1648540720000|2022-03-29 07:58:40|2406.1|2406.1|2405.86|2405.86|2406.1|2406.1|2405.86|2405.86|0
1648540730000|2022-03-29 07:58:50|2405.79|2405.79|2405.85|2405.85|2405.85|2405.85|2405.72|2405.72|0
1648540750000|2022-03-29 07:59:10|2405.79|2405.79|2405.66|2405.66|2405.79|2405.79|2405.66|2405.66|0
1648540760000|2022-03-29 07:59:20|2405.6|2405.6|2405.74|2405.74|2405.74|2405.74|2405.42|2405.42|0
1648540770000|2022-03-29 07:59:30|2405.98|2405.98|2406.14|2406.14|2406.14|2406.14|2405.98|2405.98|0
1648540780000|2022-03-29 07:59:40|2406.32|2406.32|2406.08|2406.08|2406.32|2406.32|2406.08|2406.08|0
1648540790000|2022-03-29 07:59:50|2406.14|2406.14|2406.14|2406.14|2406.14|2406.14|2406.14|2406.14|0
1648540800000|2022-03-29 08:00:00|2406.45|2406.45|2406.45|2406.45|2406.45|2406.45|2406.45|2406.45|0
1648540810000|2022-03-29 08:00:10|2406.58|2406.58|2406.58|2406.58|2406.58|2406.58|2406.58|2406.58|0
1648540820000|2022-03-29 08:00:20|2406.77|2406.77|2406.77|2406.77|2406.77|2406.77|2406.77|2406.77|0
1648540830000|2022-03-29 08:00:30|2406.7|2406.7|2406.99|2406.99|2406.99|2406.99|2406.7|2406.7|0
1648540850000|2022-03-29 08:00:50|2407.22|2407.22|2407.46|2407.46|2407.59|2407.59|2407.22|2407.22|0
1648540860000|2022-03-29 08:01:00|2407.53|2407.53|2407.5|2407.5|2407.66|2407.66|2407.5|2407.5|0
1648540870000|2022-03-29 08:01:10|2407.44|2407.44|2407.5|2407.5|2407.5|2407.5|2407.44|2407.44|0
1648540890000|2022-03-29 08:01:30|2407.63|2407.63|2407.59|2407.59|2407.63|2407.63|2407.59|2407.59|0
1648540910000|2022-03-29 08:01:50|2408.05|2408.05|2408.14|2408.14|2408.21|2408.21|2408.02|2408.02|0
1648540920000|2022-03-29 08:02:00|2408.1|2408.1|2408.17|2408.17|2408.17|2408.17|2408.1|2408.1|0
1648540930000|2022-03-29 08:02:10|2408.23|2408.23|2408.33|2408.33|2408.33|2408.33|2408.09|2408.09|0
1648540940000|2022-03-29 08:02:20|2408.45|2408.45|2408.45|2408.45|2408.45|2408.45|2408.45|2408.45|0
1648540950000|2022-03-29 08:02:30|2408.57|2408.57|2408.76|2408.76|2408.76|2408.76|2408.5|2408.5|0
1648540970000|2022-03-29 08:02:50|2408.64|2408.64|2408.7|2408.7|2408.7|2408.7|2408.64|2408.64|0
1648540980000|2022-03-29 08:03:00|2408.47|2408.47|2408.31|2408.31|2408.47|2408.47|2408.31|2408.31|0
1648540990000|2022-03-29 08:03:10|2408.25|2408.25|2408.25|2408.25|2408.25|2408.25|2408.25|2408.25|0
1648541000000|2022-03-29 08:03:20|2408.31|2408.31|2408.31|2408.31|2408.31|2408.31|2408.31|2408.31|0
1648541010000|2022-03-29 08:03:30|2408.18|2408.18|2407.86|2407.86|2408.18|2408.18|2407.86|2407.86|0
1648541020000|2022-03-29 08:03:40|2407.99|2407.99|2407.99|2407.99|2407.99|2407.99|2407.99|2407.99|0
1648541030000|2022-03-29 08:03:50|2407.84|2407.84|2407.84|2407.84|2407.84|2407.84|2407.84|2407.84|0
1648541040000|2022-03-29 08:04:00|2407.9|2407.9|2407.9|2407.9|2407.9|2407.9|2407.9|2407.9|0
1648541050000|2022-03-29 08:04:10|2407.77|2407.77|2407.77|2407.77|2407.77|2407.77|2407.77|2407.77|0
1648541060000|2022-03-29 08:04:20|2407.83|2407.83|2408.09|2408.09|2408.09|2408.09|2407.83|2407.83|0
1648541070000|2022-03-29 08:04:30|2408.05|2408.05|2408.2|2408.2|2408.2|2408.2|2408.05|2408.05|0
1648541080000|2022-03-29 08:04:40|2408.39|2408.39|2408.33|2408.33|2408.39|2408.39|2408.33|2408.33|0
1648541090000|2022-03-29 08:04:50|2408.17|2408.17|2408.17|2408.17|2408.17|2408.17|2408.17|2408.17|0
1648541120000|2022-03-29 08:05:20|2408.32|2408.32|2408.72|2408.72|2408.72|2408.72|2408.32|2408.32|0
1648541130000|2022-03-29 08:05:30|2408.37|2408.37|2408.21|2408.21|2408.37|2408.37|2408.21|2408.21|0
1648541140000|2022-03-29 08:05:40|2408.28|2408.28|2408.28|2408.28|2408.28|2408.28|2408.28|2408.28|0
1648541150000|2022-03-29 08:05:50|2408.2|2408.2|2408.2|2408.2|2408.2|2408.2|2408.2|2408.2|0
1648541160000|2022-03-29 08:06:00|2408.36|2408.36|2408.22|2408.22|2408.36|2408.36|2408.08|2408.08|0
1648541170000|2022-03-29 08:06:10|2408.3|2408.3|2408.3|2408.3|2408.3|2408.3|2408.3|2408.3|0
1648541180000|2022-03-29 08:06:20|2408.36|2408.36|2408.36|2408.36|2408.36|2408.36|2408.36|2408.36|0
1648541200000|2022-03-29 08:06:40|2408.3|2408.3|2408.3|2408.3|2408.3|2408.3|2408.3|2408.3|0
1648541210000|2022-03-29 08:06:50|2408.05|2408.05|2408.05|2408.05|2408.05|2408.05|2407.98|2407.98|0
1648541220000|2022-03-29 08:07:00|2407.67|2407.67|2407.79|2407.79|2407.86|2407.86|2407.67|2407.67|0
1648541230000|2022-03-29 08:07:10|2407.73|2407.73|2407.61|2407.61|2407.73|2407.73|2407.61|2407.61|0
1648541240000|2022-03-29 08:07:20|2407.72|2407.72|2407.78|2407.78|2407.78|2407.78|2407.72|2407.72|0
1648541250000|2022-03-29 08:07:30|2407.66|2407.66|2407.26|2407.26|2407.66|2407.66|2407.22|2407.22|0
1648541260000|2022-03-29 08:07:40|2407.3|2407.3|2407.18|2407.18|2407.3|2407.3|2407.14|2407.14|0
1648541270000|2022-03-29 08:07:50|2407.14|2407.14|2406.75|2406.75|2407.14|2407.14|2406.75|2406.75|0
1648541280000|2022-03-29 08:08:00|2406.51|2406.51|2406.07|2406.07|2406.51|2406.51|2406.07|2406.07|0
1648541300000|2022-03-29 08:08:20|2406.42|2406.42|2406.35|2406.35|2406.42|2406.42|2406.13|2406.13|0
1648541310000|2022-03-29 08:08:30|2406.03|2406.03|2405.94|2405.94|2406.03|2406.03|2405.78|2405.78|0
1648541330000|2022-03-29 08:08:50|2405.65|2405.65|2405.77|2405.77|2405.77|2405.77|2405.65|2405.65|0
1648541340000|2022-03-29 08:09:00|2405.52|2405.52|2405.49|2405.49|2405.52|2405.52|2405.42|2405.42|0
1648541350000|2022-03-29 08:09:10|2405.61|2405.61|2405.55|2405.55|2405.61|2405.61|2405.55|2405.55|0
1648541360000|2022-03-29 08:09:20|2405.42|2405.42|2405.42|2405.42|2405.42|2405.42|2405.42|2405.42|0
1648541370000|2022-03-29 08:09:30|2405.14|2405.14|2405.14|2405.14|2405.14|2405.14|2405.06|2405.06|0
1648541380000|2022-03-29 08:09:40|2405.01|2405.01|2405.01|2405.01|2405.01|2405.01|2405.01|2405.01|0
1648541400000|2022-03-29 08:10:00|2404.97|2404.97|2404.62|2404.62|2404.97|2404.97|2404.55|2404.55|0
1648541410000|2022-03-29 08:10:10|2404.7|2404.7|2404.78|2404.78|2404.78|2404.78|2404.7|2404.7|0
1648541420000|2022-03-29 08:10:20|2404.53|2404.53|2404.03|2404.03|2404.53|2404.53|2404.03|2404.03|0
1648541430000|2022-03-29 08:10:30|2404.15|2404.15|2403.74|2403.74|2404.4|2404.4|2403.74|2403.74|0
1648541440000|2022-03-29 08:10:40|2404.21|2404.21|2404.3|2404.3|2404.37|2404.37|2404.21|2404.21|0
1648541450000|2022-03-29 08:10:50|2404.43|2404.43|2404.4|2404.4|2404.43|2404.43|2404.4|2404.4|0
1648541460000|2022-03-29 08:11:00|2404.37|2404.37|2404.41|2404.41|2404.41|2404.41|2404.37|2404.37|0
1648541470000|2022-03-29 08:11:10|2404.45|2404.45|2404.56|2404.56|2404.68|2404.68|2404.45|2404.45|0
1648541480000|2022-03-29 08:11:20|2404.68|2404.68|2404.68|2404.68|2404.68|2404.68|2404.68|2404.68|0
1648541490000|2022-03-29 08:11:30|2404.87|2404.87|2404.91|2404.91|2404.99|2404.99|2404.87|2404.87|0
1648541500000|2022-03-29 08:11:40|2404.79|2404.79|2404.85|2404.85|2404.85|2404.85|2404.79|2404.79|0
1648541510000|2022-03-29 08:11:50|2404.95|2404.95|2404.95|2404.95|2404.95|2404.95|2404.95|2404.95|0
1648541520000|2022-03-29 08:12:00|2405.1|2405.1|2405.1|2405.1|2405.1|2405.1|2405.1|2405.1|0
1648541530000|2022-03-29 08:12:10|2405.07|2405.07|2404.72|2404.72|2405.07|2405.07|2404.72|2404.72|0
1648541540000|2022-03-29 08:12:20|2404.49|2404.49|2404.55|2404.55|2404.55|2404.55|2404.49|2404.49|0
1648541550000|2022-03-29 08:12:30|2404.09|2404.09|2404.09|2404.09|2404.09|2404.09|2404.09|2404.09|0
1648541560000|2022-03-29 08:12:40|2404.19|2404.19|2404.33|2404.33|2404.44|2404.44|2404.19|2404.19|0
1648541570000|2022-03-29 08:12:50|2404.1|2404.1|2404.1|2404.1|2404.1|2404.1|2404.1|2404.1|0
1648541580000|2022-03-29 08:13:00|2403.85|2403.85|2403.51|2403.51|2403.91|2403.91|2403.51|2403.51|0
1648541610000|2022-03-29 08:13:30|2403.19|2403.19|2403.22|2403.22|2403.22|2403.22|2403.03|2403.03|0
1648541630000|2022-03-29 08:13:50|2403|2403|2403.11|2403.11|2403.11|2403.11|2403|2403|0
1648541640000|2022-03-29 08:14:00|2403.02|2403.02|2403.02|2403.02|2403.02|2403.02|2403.02|2403.02|0
1648541650000|2022-03-29 08:14:10|2403.17|2403.17|2403.28|2403.28|2403.28|2403.28|2403.17|2403.17|0
1648541660000|2022-03-29 08:14:20|2403.47|2403.47|2403.44|2403.44|2403.47|2403.47|2403.44|2403.44|0
1648541680000|2022-03-29 08:14:40|2404.07|2404.07|2404.2|2404.2|2404.2|2404.2|2404.07|2404.07|0
1648541690000|2022-03-29 08:14:50|2404.14|2404.14|2404.08|2404.08|2404.14|2404.14|2404.08|2404.08|0
1648541700000|2022-03-29 08:15:00|2404.24|2404.24|2404.33|2404.33|2404.33|2404.33|2404.24|2404.24|0
1648541710000|2022-03-29 08:15:10|2404.39|2404.39|2404.27|2404.27|2404.39|2404.39|2404.27|2404.27|0
1648541720000|2022-03-29 08:15:20|2404.2|2404.2|2404.11|2404.11|2404.24|2404.24|2404.05|2404.05|0
1648541730000|2022-03-29 08:15:30|2404.14|2404.14|2405.21|2405.21|2405.21|2405.21|2404.14|2404.14|0
1648541740000|2022-03-29 08:15:40|2405.18|2405.18|2405.03|2405.03|2405.21|2405.21|2404.96|2404.96|0
1648541750000|2022-03-29 08:15:50|2405|2405|2405.64|2405.64|2405.64|2405.64|2405|2405|0
1648541760000|2022-03-29 08:16:00|2405.71|2405.71|2406.05|2406.05|2406.05|2406.05|2405.71|2405.71|0
1648541770000|2022-03-29 08:16:10|2406.09|2406.09|2406.15|2406.15|2406.15|2406.15|2406.09|2406.09|0
1648541780000|2022-03-29 08:16:20|2406.09|2406.09|2406.09|2406.09|2406.09|2406.09|2406.09|2406.09|0
1648541790000|2022-03-29 08:16:30|2406.01|2406.01|2405.91|2405.91|2406.01|2406.01|2405.79|2405.79|0
1648541800000|2022-03-29 08:16:40|2405.94|2405.94|2405.94|2405.94|2405.94|2405.94|2405.94|2405.94|0
1648541810000|2022-03-29 08:16:50|2405.84|2405.84|2406.1|2406.1|2406.1|2406.1|2405.84|2405.84|0
1648541820000|2022-03-29 08:17:00|2406.25|2406.25|2406.16|2406.16|2406.25|2406.25|2406.16|2406.16|0
1648541830000|2022-03-29 08:17:10|2406.01|2406.01|2405.94|2405.94|2406.01|2406.01|2405.91|2405.91|0
1648541840000|2022-03-29 08:17:20|2406.04|2406.04|2405.94|2405.94|2406.04|2406.04|2405.94|2405.94|0
1648541860000|2022-03-29 08:17:40|2406.33|2406.33|2406.22|2406.22|2406.33|2406.33|2406.19|2406.19|0
1648541870000|2022-03-29 08:17:50|2406.25|2406.25|2405.86|2405.86|2406.25|2406.25|2405.86|2405.86|0
1648541880000|2022-03-29 08:18:00|2406.12|2406.12|2406.25|2406.25|2406.25|2406.25|2406.12|2406.12|0
1648541900000|2022-03-29 08:18:20|2406.17|2406.17|2406.13|2406.13|2406.29|2406.29|2406.13|2406.13|0
1648541910000|2022-03-29 08:18:30|2406.26|2406.26|2406.26|2406.26|2406.26|2406.26|2406.26|2406.26|0
1648541940000|2022-03-29 08:19:00|2406.5|2406.5|2406.85|2406.85|2406.85|2406.85|2406.44|2406.44|0
1648541950000|2022-03-29 08:19:10|2406.63|2406.63|2406|2406|2406.69|2406.69|2406|2406|0
1648541970000|2022-03-29 08:19:30|2405.92|2405.92|2405.92|2405.92|2405.92|2405.92|2405.92|2405.92|0
1648541980000|2022-03-29 08:19:40|2406.07|2406.07|2405.81|2405.81|2406.07|2406.07|2405.81|2405.81|0
1648542000000|2022-03-29 08:20:00|2405.88|2405.88|2405.88|2405.88|2405.88|2405.88|2405.88|2405.88|0
1648542010000|2022-03-29 08:20:10|2405.81|2405.81|2405.91|2405.91|2405.91|2405.91|2405.78|2405.78|0
1648542020000|2022-03-29 08:20:20|2405.94|2405.94|2406.07|2406.07|2406.07|2406.07|2405.94|2405.94|0
1648542030000|2022-03-29 08:20:30|2405.85|2405.85|2405.94|2405.94|2406.01|2406.01|2405.85|2405.85|0
1648542040000|2022-03-29 08:20:40|2406.1|2406.1|2406.1|2406.1|2406.1|2406.1|2405.98|2405.98|0
1648542050000|2022-03-29 08:20:50|2405.88|2405.88|2405.95|2405.95|2406.16|2406.16|2405.88|2405.88|0
1648542060000|2022-03-29 08:21:00|2406.11|2406.11|2406.11|2406.11|2406.11|2406.11|2406.11|2406.11|0
1648542070000|2022-03-29 08:21:10|2406.27|2406.27|2406.27|2406.27|2406.27|2406.27|2406.27|2406.27|0
1648542080000|2022-03-29 08:21:20|2406.19|2406.19|2406.19|2406.19|2406.19|2406.19|2406.19|2406.19|0
1648542090000|2022-03-29 08:21:30|2406.07|2406.07|2406.23|2406.23|2406.23|2406.23|2406.07|2406.07|0
1648542110000|2022-03-29 08:21:50|2405.84|2405.84|2405.84|2405.84|2405.84|2405.84|2405.84|2405.84|0
1648542130000|2022-03-29 08:22:10|2405.78|2405.78|2405.87|2405.87|2405.87|2405.87|2405.78|2405.78|0
1648542140000|2022-03-29 08:22:20|2405.94|2405.94|2405.94|2405.94|2405.94|2405.94|2405.79|2405.79|0
1648542170000|2022-03-29 08:22:50|2405.81|2405.81|2405.89|2405.89|2405.95|2405.95|2405.56|2405.56|0
1648542180000|2022-03-29 08:23:00|2405.94|2405.94|2405.82|2405.82|2405.94|2405.94|2405.82|2405.82|0
1648542190000|2022-03-29 08:23:10|2405.89|2405.89|2405.7|2405.7|2405.89|2405.89|2405.7|2405.7|0
1648542200000|2022-03-29 08:23:20|2405.45|2405.45|2405.45|2405.45|2405.45|2405.45|2405.45|2405.45|0
1648542210000|2022-03-29 08:23:30|2405.58|2405.58|2405.58|2405.58|2405.58|2405.58|2405.58|2405.58|0
1648542230000|2022-03-29 08:23:50|2405.67|2405.67|2405.67|2405.67|2405.67|2405.67|2405.67|2405.67|0
1648542240000|2022-03-29 08:24:00|2405.6|2405.6|2405.6|2405.6|2405.6|2405.6|2405.6|2405.6|0
1648542250000|2022-03-29 08:24:10|2405.47|2405.47|2405.47|2405.47|2405.47|2405.47|2405.47|2405.47|0
1648542260000|2022-03-29 08:24:20|2405.22|2405.22|2405.21|2405.21|2405.22|2405.22|2405.14|2405.14|0
1648542270000|2022-03-29 08:24:30|2405.05|2405.05|2405.68|2405.68|2405.68|2405.68|2405.05|2405.05|0
1648542280000|2022-03-29 08:24:40|2405.59|2405.59|2405.7|2405.7|2405.91|2405.91|2405.58|2405.58|0
1648542290000|2022-03-29 08:24:50|2405.51|2405.51|2405.58|2405.58|2405.58|2405.58|2405.51|2405.51|0
1648542300000|2022-03-29 08:25:00|2405.9|2405.9|2406.39|2406.39|2406.39|2406.39|2405.9|2405.9|0
1648542310000|2022-03-29 08:25:10|2406.46|2406.46|2406.72|2406.72|2406.72|2406.72|2406.46|2406.46|0
1648542320000|2022-03-29 08:25:20|2407.03|2407.03|2407.11|2407.11|2407.11|2407.11|2407.03|2407.03|0
1648542330000|2022-03-29 08:25:30|2406.95|2406.95|2406.95|2406.95|2406.95|2406.95|2406.95|2406.95|0
1648542340000|2022-03-29 08:25:40|2407.06|2407.06|2407.14|2407.14|2407.14|2407.14|2407.06|2407.06|0
1648542360000|2022-03-29 08:26:00|2406.98|2406.98|2407.06|2407.06|2407.3|2407.3|2406.98|2406.98|0
1648542370000|2022-03-29 08:26:10|2406.99|2406.99|2407.04|2407.04|2407.04|2407.04|2406.92|2406.92|0
1648542380000|2022-03-29 08:26:20|2407.01|2407.01|2407.01|2407.01|2407.01|2407.01|2407.01|2407.01|0
1648542390000|2022-03-29 08:26:30|2407.2|2407.2|2407.61|2407.61|2407.61|2407.61|2407.2|2407.2|0
1648542400000|2022-03-29 08:26:40|2407.77|2407.77|2407.58|2407.58|2407.88|2407.88|2407.58|2407.58|0
1648542420000|2022-03-29 08:27:00|2407.42|2407.42|2407.42|2407.42|2407.42|2407.42|2407.42|2407.42|0
1648542430000|2022-03-29 08:27:10|2407.46|2407.46|2407.35|2407.35|2407.46|2407.46|2407.26|2407.26|0
1648542450000|2022-03-29 08:27:30|2407.2|2407.2|2407.22|2407.22|2407.22|2407.22|2407.1|2407.1|0
1648542460000|2022-03-29 08:27:40|2407.09|2407.09|2406.88|2406.88|2407.09|2407.09|2406.85|2406.85|0
1648542480000|2022-03-29 08:28:00|2406.94|2406.94|2407.1|2407.1|2407.1|2407.1|2406.94|2406.94|0
1648542490000|2022-03-29 08:28:10|2407.16|2407.16|2407.16|2407.16|2407.16|2407.16|2407.16|2407.16|0
1648542510000|2022-03-29 08:28:30|2406.93|2406.93|2406.93|2406.93|2406.93|2406.93|2406.93|2406.93|0
1648542530000|2022-03-29 08:28:50|2406.8|2406.8|2406.77|2406.77|2406.8|2406.8|2406.77|2406.77|0
1648542550000|2022-03-29 08:29:10|2406.74|2406.74|2406.68|2406.68|2406.74|2406.74|2406.68|2406.68|0
1648542560000|2022-03-29 08:29:20|2407.03|2407.03|2407|2407|2407.03|2407.03|2406.97|2406.97|0
1648542570000|2022-03-29 08:29:30|2406.97|2406.97|2407.3|2407.3|2407.3|2407.3|2406.97|2406.97|0
1648542580000|2022-03-29 08:29:40|2407.06|2407.06|2406.48|2406.48|2407.06|2407.06|2406.48|2406.48|0
1648542600000|2022-03-29 08:30:00|2406.51|2406.51|2406.69|2406.69|2406.81|2406.81|2406.48|2406.48|0
1648542610000|2022-03-29 08:30:10|2406.38|2406.38|2405.88|2405.88|2406.38|2406.38|2405.88|2405.88|0
1648542620000|2022-03-29 08:30:20|2405.71|2405.71|2405.67|2405.67|2405.71|2405.71|2405.67|2405.67|0
1648542630000|2022-03-29 08:30:30|2405.61|2405.61|2405.38|2405.38|2405.61|2405.61|2405.38|2405.38|0
1648542640000|2022-03-29 08:30:40|2405.32|2405.32|2405.21|2405.21|2405.32|2405.32|2405.13|2405.13|0
1648542650000|2022-03-29 08:30:50|2405.17|2405.17|2405.5|2405.5|2405.5|2405.5|2405.17|2405.17|0
1648542660000|2022-03-29 08:31:00|2405.36|2405.36|2405.15|2405.15|2405.36|2405.36|2405.08|2405.08|0
1648542670000|2022-03-29 08:31:10|2405.27|2405.27|2405.01|2405.01|2405.32|2405.32|2405.01|2405.01|0
1648542680000|2022-03-29 08:31:20|2404.95|2404.95|2405.08|2405.08|2405.08|2405.08|2404.95|2404.95|0
1648542690000|2022-03-29 08:31:30|2404.97|2404.97|2405.02|2405.02|2405.08|2405.08|2404.97|2404.97|0
1648542710000|2022-03-29 08:31:50|2404.9|2404.9|2405.48|2405.48|2405.48|2405.48|2404.84|2404.84|0
1648542720000|2022-03-29 08:32:00|2405.54|2405.54|2405.54|2405.54|2405.54|2405.54|2405.54|2405.54|0
1648542730000|2022-03-29 08:32:10|2405.42|2405.42|2405.42|2405.42|2405.54|2405.54|2405.42|2405.42|0
1648542740000|2022-03-29 08:32:20|2405.48|2405.48|2405.45|2405.45|2405.48|2405.48|2405.37|2405.37|0
1648542750000|2022-03-29 08:32:30|2405.34|2405.34|2405.31|2405.31|2405.41|2405.41|2405.31|2405.31|0
1648542760000|2022-03-29 08:32:40|2405.19|2405.19|2405.19|2405.19|2405.19|2405.19|2405.19|2405.19|0
1648542770000|2022-03-29 08:32:50|2405.16|2405.16|2405.13|2405.13|2405.16|2405.16|2405.13|2405.13|0
1648542780000|2022-03-29 08:33:00|2405.25|2405.25|2405.19|2405.19|2405.36|2405.36|2405.19|2405.19|0
1648542790000|2022-03-29 08:33:10|2405.7|2405.7|2405.67|2405.67|2405.7|2405.7|2405.67|2405.67|0
1648542800000|2022-03-29 08:33:20|2405.59|2405.59|2405.1|2405.1|2405.6|2405.6|2405.1|2405.1|0
1648542820000|2022-03-29 08:33:40|2405.04|2405.04|2405.04|2405.04|2405.04|2405.04|2405.04|2405.04|0
1648542830000|2022-03-29 08:33:50|2405.3|2405.3|2405.65|2405.65|2405.81|2405.81|2405.3|2405.3|0
1648542840000|2022-03-29 08:34:00|2405.59|2405.59|2405.38|2405.38|2405.59|2405.59|2405.38|2405.38|0
1648542850000|2022-03-29 08:34:10|2405.31|2405.31|2405.07|2405.07|2405.31|2405.31|2405.07|2405.07|0
1648542860000|2022-03-29 08:34:20|2405.16|2405.16|2405.43|2405.43|2405.43|2405.43|2405.16|2405.16|0
1648542870000|2022-03-29 08:34:30|2405.69|2405.69|2405.89|2405.89|2405.89|2405.89|2405.69|2405.69|0
1648542880000|2022-03-29 08:34:40|2405.98|2405.98|2406.14|2406.14|2406.14|2406.14|2405.98|2405.98|0
1648542890000|2022-03-29 08:34:50|2406.02|2406.02|2406.02|2406.02|2406.02|2406.02|2406.02|2406.02|0
1648542910000|2022-03-29 08:35:10|2406.17|2406.17|2406.17|2406.17|2406.17|2406.17|2406.17|2406.17|0
1648542920000|2022-03-29 08:35:20|2406.29|2406.29|2406.39|2406.39|2406.39|2406.39|2406.29|2406.29|0
1648542930000|2022-03-29 08:35:30|2406.46|2406.46|2406.46|2406.46|2406.46|2406.46|2406.46|2406.46|0
1648542940000|2022-03-29 08:35:40|2406.2|2406.2|2406.2|2406.2|2406.2|2406.2|2406.2|2406.2|0
1648542950000|2022-03-29 08:35:50|2406.45|2406.45|2406.29|2406.29|2406.45|2406.45|2406.29|2406.29|0
1648542960000|2022-03-29 08:36:00|2406.42|2406.42|2406.48|2406.48|2406.48|2406.48|2406.42|2406.42|0
1648542970000|2022-03-29 08:36:10|2406.41|2406.41|2406.41|2406.41|2406.41|2406.41|2406.41|2406.41|0
1648542980000|2022-03-29 08:36:20|2406.33|2406.33|2406.39|2406.39|2406.39|2406.39|2406.3|2406.3|0
1648542990000|2022-03-29 08:36:30|2406.47|2406.47|2406.47|2406.47|2406.47|2406.47|2406.47|2406.47|0
1648543000000|2022-03-29 08:36:40|2406.37|2406.37|2406.43|2406.43|2406.49|2406.49|2406.37|2406.37|0
1648543010000|2022-03-29 08:36:50|2406.4|2406.4|2406.4|2406.4|2406.4|2406.4|2406.4|2406.4|0
1648543020000|2022-03-29 08:37:00|2406.45|2406.45|2406.49|2406.49|2406.49|2406.49|2406.34|2406.34|0
1648543030000|2022-03-29 08:37:10|2406.59|2406.59|2406.59|2406.59|2406.59|2406.59|2406.59|2406.59|0
1648543040000|2022-03-29 08:37:20|2406.7|2406.7|2406.7|2406.7|2406.7|2406.7|2406.7|2406.7|0
1648543050000|2022-03-29 08:37:30|2406.82|2406.82|2406.82|2406.82|2406.82|2406.82|2406.82|2406.82|0
1648543060000|2022-03-29 08:37:40|2406.58|2406.58|2406.7|2406.7|2406.7|2406.7|2406.58|2406.58|0
1648543100000|2022-03-29 08:38:20|2406.82|2406.82|2406.7|2406.7|2406.82|2406.82|2406.58|2406.58|0
1648543110000|2022-03-29 08:38:30|2406.66|2406.66|2406.34|2406.34|2406.66|2406.66|2406.34|2406.34|0
1648543120000|2022-03-29 08:38:40|2406.39|2406.39|2407.32|2407.32|2407.32|2407.32|2406.39|2406.39|0
1648543130000|2022-03-29 08:38:50|2407.45|2407.45|2406.77|2406.77|2407.45|2407.45|2406.68|2406.68|0
1648543140000|2022-03-29 08:39:00|2406.45|2406.45|2406.37|2406.37|2406.45|2406.45|2406.28|2406.28|0
1648543150000|2022-03-29 08:39:10|2405.89|2405.89|2405.89|2405.89|2405.89|2405.89|2405.89|2405.89|0
1648543170000|2022-03-29 08:39:30|2405.57|2405.57|2405.73|2405.73|2405.73|2405.73|2405.57|2405.57|0
1648543180000|2022-03-29 08:39:40|2405.86|2405.86|2405.6|2405.6|2405.86|2405.86|2405.6|2405.6|0
1648543190000|2022-03-29 08:39:50|2405.67|2405.67|2405.74|2405.74|2405.8|2405.8|2405.67|2405.67|0
1648543200000|2022-03-29 08:40:00|2405.71|2405.71|2405.74|2405.74|2405.84|2405.84|2405.71|2405.71|0
1648543210000|2022-03-29 08:40:10|2405.9|2405.9|2405.93|2405.93|2405.93|2405.93|2405.83|2405.83|0
1648543220000|2022-03-29 08:40:20|2405.61|2405.61|2405.76|2405.76|2405.76|2405.76|2405.61|2405.61|0
1648543230000|2022-03-29 08:40:30|2405.69|2405.69|2405.49|2405.49|2405.84|2405.84|2405.49|2405.49|0
1648543240000|2022-03-29 08:40:40|2405.4|2405.4|2405.71|2405.71|2405.87|2405.87|2405.4|2405.4|0
1648543250000|2022-03-29 08:40:50|2405.84|2405.84|2405.59|2405.59|2405.84|2405.84|2405.59|2405.59|0
1648543270000|2022-03-29 08:41:10|2405.27|2405.27|2405.3|2405.3|2405.3|2405.3|2405.27|2405.27|0
1648543280000|2022-03-29 08:41:20|2405.24|2405.24|2405.03|2405.03|2405.24|2405.24|2405.03|2405.03|0
1648543290000|2022-03-29 08:41:30|2404.9|2404.9|2405.1|2405.1|2405.1|2405.1|2404.9|2404.9|0
1648543300000|2022-03-29 08:41:40|2405.19|2405.19|2405.19|2405.19|2405.19|2405.19|2405.19|2405.19|0
1648543310000|2022-03-29 08:41:50|2405.16|2405.16|2405.19|2405.19|2405.19|2405.19|2405.16|2405.16|0
1648543320000|2022-03-29 08:42:00|2405.25|2405.25|2405.25|2405.25|2405.25|2405.25|2405.25|2405.25|0
1648543340000|2022-03-29 08:42:20|2405.22|2405.22|2405.25|2405.25|2405.25|2405.25|2405.22|2405.22|0
1648543370000|2022-03-29 08:42:50|2405.32|2405.32|2405.32|2405.32|2405.32|2405.32|2405.32|2405.32|0
1648543390000|2022-03-29 08:43:10|2405.19|2405.19|2405.32|2405.32|2405.32|2405.32|2405.06|2405.06|0
1648543410000|2022-03-29 08:43:30|2405.4|2405.4|2405.4|2405.4|2405.4|2405.4|2405.4|2405.4|0
1648543420000|2022-03-29 08:43:40|2405.37|2405.37|2405.34|2405.34|2405.37|2405.37|2405.34|2405.34|0
1648543430000|2022-03-29 08:43:50|2405.3|2405.3|2405.3|2405.3|2405.3|2405.3|2405.3|2405.3|0
1648543440000|2022-03-29 08:44:00|2405.46|2405.46|2405.46|2405.46|2405.46|2405.46|2405.46|2405.46|0
1648543460000|2022-03-29 08:44:20|2405.78|2405.78|2405.74|2405.74|2405.78|2405.78|2405.74|2405.74|0
1648543470000|2022-03-29 08:44:30|2405.62|2405.62|2405.55|2405.55|2405.62|2405.62|2405.46|2405.46|0
1648543480000|2022-03-29 08:44:40|2405.47|2405.47|2404.98|2404.98|2405.47|2405.47|2404.98|2404.98|0
1648543490000|2022-03-29 08:44:50|2404.91|2404.91|2404.95|2404.95|2404.95|2404.95|2404.88|2404.88|0
1648543500000|2022-03-29 08:45:00|2405.04|2405.04|2405.04|2405.04|2405.04|2405.04|2405.04|2405.04|0
1648543520000|2022-03-29 08:45:20|2405.16|2405.16|2405.22|2405.22|2405.22|2405.22|2405.16|2405.16|0
1648543530000|2022-03-29 08:45:30|2405.41|2405.41|2405.17|2405.17|2405.41|2405.41|2405.17|2405.17|0
1648543540000|2022-03-29 08:45:40|2405.04|2405.04|2405.2|2405.2|2405.2|2405.2|2405.04|2405.04|0
1648543550000|2022-03-29 08:45:50|2405.14|2405.14|2405.27|2405.27|2405.27|2405.27|2404.91|2404.91|0
1648543560000|2022-03-29 08:46:00|2405.21|2405.21|2405.11|2405.11|2405.21|2405.21|2405.11|2405.11|0
1648543570000|2022-03-29 08:46:10|2405.08|2405.08|2404.98|2404.98|2405.08|2405.08|2404.98|2404.98|0
1648543590000|2022-03-29 08:46:30|2404.91|2404.91|2404.82|2404.82|2404.91|2404.91|2404.69|2404.69|0
1648543610000|2022-03-29 08:46:50|2404.86|2404.86|2404.74|2404.74|2404.86|2404.86|2404.74|2404.74|0
1648543620000|2022-03-29 08:47:00|2404.77|2404.77|2405.24|2405.24|2405.24|2405.24|2404.77|2404.77|0
1648543630000|2022-03-29 08:47:10|2405.33|2405.33|2405.46|2405.46|2405.46|2405.46|2405.33|2405.33|0
1648543640000|2022-03-29 08:47:20|2405.5|2405.5|2405.5|2405.5|2405.5|2405.5|2405.5|2405.5|0
1648543650000|2022-03-29 08:47:30|2405.57|2405.57|2405.57|2405.57|2405.57|2405.57|2405.57|2405.57|0
1648543660000|2022-03-29 08:47:40|2405.53|2405.53|2405.53|2405.53|2405.53|2405.53|2405.53|2405.53|0
1648543680000|2022-03-29 08:48:00|2405.47|2405.47|2405.68|2405.68|2405.68|2405.68|2405.28|2405.28|0
1648543690000|2022-03-29 08:48:10|2405.65|2405.65|2405.24|2405.24|2405.65|2405.65|2405.24|2405.24|0
1648543700000|2022-03-29 08:48:20|2405.18|2405.18|2405.24|2405.24|2405.24|2405.24|2405.18|2405.18|0
1648543710000|2022-03-29 08:48:30|2405.06|2405.06|2404.93|2404.93|2405.06|2405.06|2404.93|2404.93|0
1648543720000|2022-03-29 08:48:40|2405.07|2405.07|2405.07|2405.07|2405.07|2405.07|2405.07|2405.07|0
1648543730000|2022-03-29 08:48:50|2405.13|2405.13|2405.16|2405.16|2405.32|2405.32|2405.13|2405.13|0
1648543740000|2022-03-29 08:49:00|2405.03|2405.03|2405.03|2405.03|2405.03|2405.03|2405.03|2405.03|0
1648543750000|2022-03-29 08:49:10|2404.94|2404.94|2405.07|2405.07|2405.07|2405.07|2404.91|2404.91|0
1648543770000|2022-03-29 08:49:30|2404.94|2404.94|2404.64|2404.64|2404.94|2404.94|2404.64|2404.64|0
1648543780000|2022-03-29 08:49:40|2404.71|2404.71|2404.48|2404.48|2404.71|2404.71|2404.42|2404.42|0
1648543790000|2022-03-29 08:49:50|2404.41|2404.41|2404.19|2404.19|2404.41|2404.41|2404.13|2404.13|0
1648543810000|2022-03-29 08:50:10|2404.04|2404.04|2403.95|2403.95|2404.04|2404.04|2403.88|2403.88|0
1648543820000|2022-03-29 08:50:20|2404.11|2404.11|2403.98|2403.98|2404.11|2404.11|2403.98|2403.98|0
1648543830000|2022-03-29 08:50:30|2404.04|2404.04|2403.69|2403.69|2404.04|2404.04|2403.69|2403.69|0
1648543840000|2022-03-29 08:50:40|2403.62|2403.62|2403.55|2403.55|2403.62|2403.62|2403.55|2403.55|0
1648543850000|2022-03-29 08:50:50|2403.41|2403.41|2403.31|2403.31|2403.41|2403.41|2403.31|2403.31|0
1648543860000|2022-03-29 08:51:00|2403.19|2403.19|2403.41|2403.41|2403.41|2403.41|2403.19|2403.19|0
1648543870000|2022-03-29 08:51:10|2403.33|2403.33|2403.27|2403.27|2403.33|2403.33|2403.2|2403.2|0
1648543880000|2022-03-29 08:51:20|2403.19|2403.19|2403.15|2403.15|2403.19|2403.19|2403.15|2403.15|0
1648543890000|2022-03-29 08:51:30|2402.99|2402.99|2402.99|2402.99|2402.99|2402.99|2402.95|2402.95|0
1648543900000|2022-03-29 08:51:40|2403.25|2403.25|2403.25|2403.25|2403.25|2403.25|2403.25|2403.25|0
1648543910000|2022-03-29 08:51:50|2403.18|2403.18|2403.34|2403.34|2403.34|2403.34|2403.18|2403.18|0
1648543920000|2022-03-29 08:52:00|2403.31|2403.31|2403.09|2403.09|2403.31|2403.31|2402.91|2402.91|0
1648543930000|2022-03-29 08:52:10|2403.01|2403.01|2402.98|2402.98|2403.01|2403.01|2402.98|2402.98|0
1648543940000|2022-03-29 08:52:20|2403.14|2403.14|2403.23|2403.23|2403.23|2403.23|2403.14|2403.14|0
1648543950000|2022-03-29 08:52:30|2403.31|2403.31|2403.38|2403.38|2403.38|2403.38|2403.31|2403.31|0
1648543960000|2022-03-29 08:52:40|2403.48|2403.48|2403.48|2403.48|2403.48|2403.48|2403.48|2403.48|0
1648543970000|2022-03-29 08:52:50|2403.38|2403.38|2403.38|2403.38|2403.38|2403.38|2403.38|2403.38|0
1648543980000|2022-03-29 08:53:00|2403.27|2403.27|2403.3|2403.3|2403.3|2403.3|2403.27|2403.27|0
1648543990000|2022-03-29 08:53:10|2403.24|2403.24|2403.24|2403.24|2403.24|2403.24|2403.24|2403.24|0
1648544000000|2022-03-29 08:53:20|2403.2|2403.2|2403.2|2403.2|2403.2|2403.2|2403.2|2403.2|0
1648544010000|2022-03-29 08:53:30|2403.09|2403.09|2403.06|2403.06|2403.12|2403.12|2402.98|2402.98|0
1648544020000|2022-03-29 08:53:40|2403.03|2403.03|2402.92|2402.92|2403.12|2403.12|2402.92|2402.92|0
1648544030000|2022-03-29 08:53:50|2402.76|2402.76|2402.76|2402.76|2402.76|2402.76|2402.76|2402.76|0
1648544040000|2022-03-29 08:54:00|2402.63|2402.63|2402.87|2402.87|2403|2403|2402.51|2402.51|0
1648544050000|2022-03-29 08:54:10|2402.71|2402.71|2402.71|2402.71|2402.71|2402.71|2402.71|2402.71|0
1648544070000|2022-03-29 08:54:30|2402.84|2402.84|2403.18|2403.18|2403.18|2403.18|2402.84|2402.84|0
1648544090000|2022-03-29 08:54:50|2403.47|2403.47|2403.35|2403.35|2403.47|2403.47|2403.35|2403.35|0
1648544100000|2022-03-29 08:55:00|2403.66|2403.66|2405.2|2405.2|2405.2|2405.2|2403.66|2403.66|0
1648544110000|2022-03-29 08:55:10|2405.13|2405.13|2405.53|2405.53|2405.53|2405.53|2405.13|2405.13|0
1648544120000|2022-03-29 08:55:20|2405.5|2405.5|2405.6|2405.6|2405.6|2405.6|2405.5|2405.5|0
1648544130000|2022-03-29 08:55:30|2405.28|2405.28|2405.28|2405.28|2405.28|2405.28|2405.28|2405.28|0
1648544140000|2022-03-29 08:55:40|2405.4|2405.4|2405.38|2405.38|2405.4|2405.4|2405.25|2405.25|0
1648544150000|2022-03-29 08:55:50|2405.25|2405.25|2404.75|2404.75|2405.25|2405.25|2404.75|2404.75|0
1648544170000|2022-03-29 08:56:10|2404.71|2404.71|2404.9|2404.9|2404.9|2404.9|2404.58|2404.58|0
1648544180000|2022-03-29 08:56:20|2404.83|2404.83|2404.54|2404.54|2404.83|2404.83|2404.54|2404.54|0
1648544190000|2022-03-29 08:56:30|2404.61|2404.61|2404.68|2404.68|2404.68|2404.68|2404.61|2404.61|0
1648544200000|2022-03-29 08:56:40|2404.74|2404.74|2404.87|2404.87|2404.87|2404.87|2404.74|2404.74|0
1648544210000|2022-03-29 08:56:50|2405.06|2405.06|2405.13|2405.13|2405.13|2405.13|2405|2405|0
1648544220000|2022-03-29 08:57:00|2405.05|2405.05|2404.87|2404.87|2405.05|2405.05|2404.87|2404.87|0
1648544270000|2022-03-29 08:57:50|2404.68|2404.68|2404.61|2404.61|2404.68|2404.68|2404.58|2404.58|0
1648544280000|2022-03-29 08:58:00|2404.58|2404.58|2404.66|2404.66|2404.66|2404.66|2404.58|2404.58|0
1648544290000|2022-03-29 08:58:10|2404.58|2404.58|2403.79|2403.79|2404.58|2404.58|2403.79|2403.79|0
1648544300000|2022-03-29 08:58:20|2403.43|2403.43|2403.38|2403.38|2403.43|2403.43|2403.15|2403.15|0
1648544310000|2022-03-29 08:58:30|2403.24|2403.24|2403.17|2403.17|2403.24|2403.24|2403.17|2403.17|0
1648544320000|2022-03-29 08:58:40|2402.35|2402.35|2402.35|2402.35|2402.35|2402.35|2402.35|2402.35|0
1648544330000|2022-03-29 08:58:50|2402.21|2402.21|2402.28|2402.28|2402.28|2402.28|2402.21|2402.21|0
1648544340000|2022-03-29 08:59:00|2402.14|2402.14|2402.14|2402.14|2402.14|2402.14|2402.14|2402.14|0
1648544350000|2022-03-29 08:59:10|2402.29|2402.29|2402.29|2402.29|2402.29|2402.29|2402.29|2402.29|0
1648544360000|2022-03-29 08:59:20|2402.14|2402.14|2402.17|2402.17|2402.17|2402.17|2402|2402|0
1648544380000|2022-03-29 08:59:40|2402.31|2402.31|2402.3|2402.3|2402.39|2402.39|2402.24|2402.24|0
1648544390000|2022-03-29 08:59:50|2402.24|2402.24|2402.24|2402.24|2402.24|2402.24|2402.24|2402.24|0
1648544410000|2022-03-29 09:00:10|2402.11|2402.11|2402.11|2402.11|2402.21|2402.21|2401.95|2401.95|0
1648544420000|2022-03-29 09:00:20|2402.18|2402.18|2402.26|2402.26|2402.26|2402.26|2402.18|2402.18|0
1648544430000|2022-03-29 09:00:30|2402.41|2402.41|2402.87|2402.87|2402.87|2402.87|2402.41|2402.41|0
1648544440000|2022-03-29 09:00:40|2402.99|2402.99|2402.99|2402.99|2402.99|2402.99|2402.99|2402.99|0
1648544460000|2022-03-29 09:01:00|2402.88|2402.88|2402.88|2402.88|2402.88|2402.88|2402.88|2402.88|0
1648544470000|2022-03-29 09:01:10|2403.22|2403.22|2402.65|2402.65|2403.22|2403.22|2402.65|2402.65|0
1648544480000|2022-03-29 09:01:20|2402.78|2402.78|2403.32|2403.32|2403.32|2403.32|2402.78|2402.78|0
1648544490000|2022-03-29 09:01:30|2403.39|2403.39|2403.57|2403.57|2403.57|2403.57|2403.36|2403.36|0
1648544500000|2022-03-29 09:01:40|2403.81|2403.81|2403.83|2403.83|2404.01|2404.01|2403.78|2403.78|0
1648544510000|2022-03-29 09:01:50|2403.91|2403.91|2404.07|2404.07|2404.07|2404.07|2403.91|2403.91|0
1648544540000|2022-03-29 09:02:20|2403.95|2403.95|2403.95|2403.95|2403.95|2403.95|2403.95|2403.95|0
1648544550000|2022-03-29 09:02:30|2403.82|2403.82|2403.82|2403.82|2403.82|2403.82|2403.82|2403.82|0
1648544560000|2022-03-29 09:02:40|2404.01|2404.01|2403.88|2403.88|2404.01|2404.01|2403.75|2403.75|0
1648544570000|2022-03-29 09:02:50|2403.94|2403.94|2403.94|2403.94|2403.94|2403.94|2403.94|2403.94|0
1648544580000|2022-03-29 09:03:00|2404.1|2404.1|2403.63|2403.63|2404.1|2404.1|2403.63|2403.63|0
1648544590000|2022-03-29 09:03:10|2403.79|2403.79|2403.79|2403.79|2403.79|2403.79|2403.79|2403.79|0
1648544600000|2022-03-29 09:03:20|2403.91|2403.91|2404.19|2404.19|2404.32|2404.32|2403.91|2403.91|0
1648544620000|2022-03-29 09:03:40|2404.44|2404.44|2404.51|2404.51|2404.51|2404.51|2404.44|2404.44|0
1648544630000|2022-03-29 09:03:50|2404.48|2404.48|2404.48|2404.48|2404.48|2404.48|2404.48|2404.48|0
1648544640000|2022-03-29 09:04:00|2404.26|2404.26|2404.26|2404.26|2404.26|2404.26|2404.26|2404.26|0
1648544650000|2022-03-29 09:04:10|2403.94|2403.94|2403.91|2403.91|2404.1|2404.1|2403.91|2403.91|0
1648544670000|2022-03-29 09:04:30|2404.07|2404.07|2404.13|2404.13|2404.13|2404.13|2404.07|2404.07|0
1648544690000|2022-03-29 09:04:50|2404.07|2404.07|2404.29|2404.29|2404.32|2404.32|2404.07|2404.07|0
1648544700000|2022-03-29 09:05:00|2404.42|2404.42|2404.29|2404.29|2404.54|2404.54|2404.29|2404.29|0
1648544720000|2022-03-29 09:05:20|2404.42|2404.42|2404.45|2404.45|2404.45|2404.45|2404.42|2404.42|0
1648544730000|2022-03-29 09:05:30|2404.48|2404.48|2404.5|2404.5|2405.01|2405.01|2404.48|2404.48|0
1648544740000|2022-03-29 09:05:40|2404.56|2404.56|2404.37|2404.37|2404.59|2404.59|2404.37|2404.37|0
1648544760000|2022-03-29 09:06:00|2404.59|2404.59|2404.59|2404.59|2404.59|2404.59|2404.59|2404.59|0
1648544770000|2022-03-29 09:06:10|2404.52|2404.52|2404.52|2404.52|2404.52|2404.52|2404.52|2404.52|0
1648544780000|2022-03-29 09:06:20|2404.62|2404.62|2404.64|2404.64|2404.71|2404.71|2404.62|2404.62|0
1648544800000|2022-03-29 09:06:40|2404.99|2404.99|2404.99|2404.99|2404.99|2404.99|2404.99|2404.99|0
1648544810000|2022-03-29 09:06:50|2404.92|2404.92|2405.76|2405.76|2405.76|2405.76|2404.86|2404.86|0
1648544820000|2022-03-29 09:07:00|2405.57|2405.57|2405.16|2405.16|2405.57|2405.57|2405.16|2405.16|0
1648544830000|2022-03-29 09:07:10|2404.58|2404.58|2404.58|2404.58|2404.58|2404.58|2404.58|2404.58|0
1648544840000|2022-03-29 09:07:20|2404.73|2404.73|2405|2405|2405|2405|2404.73|2404.73|0
1648544850000|2022-03-29 09:07:30|2404.92|2404.92|2404.92|2404.92|2404.92|2404.92|2404.92|2404.92|0
1648544860000|2022-03-29 09:07:40|2405.3|2405.3|2407.81|2407.81|2407.81|2407.81|2405.3|2405.3|0
1648544870000|2022-03-29 09:07:50|2408.07|2408.07|2410.93|2410.93|2410.93|2410.93|2408.07|2408.07|0
1648544880000|2022-03-29 09:08:00|2410.86|2410.86|2411.32|2411.32|2411.32|2411.32|2410.12|2410.12|0
1648544890000|2022-03-29 09:08:10|2411.49|2411.49|2412.13|2412.13|2412.13|2412.13|2411.27|2411.27|0
1648544900000|2022-03-29 09:08:20|2412.28|2412.28|2412.83|2412.83|2412.91|2412.91|2412.22|2412.22|0
1648544910000|2022-03-29 09:08:30|2412.87|2412.87|2412.24|2412.24|2412.91|2412.91|2412.24|2412.24|0
1648544920000|2022-03-29 09:08:40|2412.17|2412.17|2411.63|2411.63|2412.17|2412.17|2411.63|2411.63|0
1648544930000|2022-03-29 09:08:50|2411.39|2411.39|2411.47|2411.47|2411.63|2411.63|2411.33|2411.33|0
1648544940000|2022-03-29 09:09:00|2411.24|2411.24|2410.35|2410.35|2411.24|2411.24|2410.35|2410.35|0
1648544950000|2022-03-29 09:09:10|2410.22|2410.22|2410.09|2410.09|2410.22|2410.22|2410.09|2410.09|0
1648544960000|2022-03-29 09:09:20|2410.06|2410.06|2409.24|2409.24|2410.06|2410.06|2409.21|2409.21|0
1648544970000|2022-03-29 09:09:30|2409.32|2409.32|2410.02|2410.02|2410.02|2410.02|2408.95|2408.95|0
1648544980000|2022-03-29 09:09:40|2410.57|2410.57|2411.46|2411.46|2411.46|2411.46|2410.57|2410.57|0
1648544990000|2022-03-29 09:09:50|2411.78|2411.78|2412.11|2412.11|2412.24|2412.24|2411.78|2411.78|0
1648545000000|2022-03-29 09:10:00|2411.96|2411.96|2411.96|2411.96|2411.96|2411.96|2411.96|2411.96|0
1648545010000|2022-03-29 09:10:10|2412.03|2412.03|2412.35|2412.35|2412.35|2412.35|2412.03|2412.03|0
1648545020000|2022-03-29 09:10:20|2412.53|2412.53|2412.53|2412.53|2412.53|2412.53|2412.53|2412.53|0
1648545030000|2022-03-29 09:10:30|2412.7|2412.7|2413.02|2413.02|2413.05|2413.05|2412.7|2412.7|0
1648545040000|2022-03-29 09:10:40|2412.94|2412.94|2412.43|2412.43|2412.94|2412.94|2412.42|2412.42|0
1648545050000|2022-03-29 09:10:50|2412.28|2412.28|2412.78|2412.78|2412.78|2412.78|2412.22|2412.22|0
1648545060000|2022-03-29 09:11:00|2412.94|2412.94|2412.4|2412.4|2413|2413|2412.4|2412.4|0
1648545070000|2022-03-29 09:11:10|2412.43|2412.43|2412.75|2412.75|2412.75|2412.75|2412.43|2412.43|0
1648545080000|2022-03-29 09:11:20|2413.02|2413.02|2413.38|2413.38|2413.38|2413.38|2413.02|2413.02|0
1648545090000|2022-03-29 09:11:30|2413.22|2413.22|2412.81|2412.81|2413.22|2413.22|2412.81|2412.81|0
1648545100000|2022-03-29 09:11:40|2412.58|2412.58|2411.89|2411.89|2412.58|2412.58|2411.89|2411.89|0
1648545110000|2022-03-29 09:11:50|2411.81|2411.81|2411.76|2411.76|2411.93|2411.93|2411.76|2411.76|0
1648545140000|2022-03-29 09:12:20|2412.02|2412.02|2412.46|2412.46|2412.52|2412.52|2412.02|2412.02|0
1648545150000|2022-03-29 09:12:30|2412.39|2412.39|2412.36|2412.36|2412.52|2412.52|2412.36|2412.36|0
1648545160000|2022-03-29 09:12:40|2412.23|2412.23|2412.09|2412.09|2412.23|2412.23|2412.09|2412.09|0
1648545170000|2022-03-29 09:12:50|2411.93|2411.93|2411.93|2411.93|2411.93|2411.93|2411.93|2411.93|0
1648545180000|2022-03-29 09:13:00|2411.85|2411.85|2412.37|2412.37|2412.37|2412.37|2411.85|2411.85|0
1648545190000|2022-03-29 09:13:10|2412.34|2412.34|2412.34|2412.34|2412.34|2412.34|2412.34|2412.34|0
1648545200000|2022-03-29 09:13:20|2412.41|2412.41|2412.29|2412.29|2412.41|2412.41|2412.29|2412.29|0
1648545210000|2022-03-29 09:13:30|2412.17|2412.17|2412.17|2412.17|2412.17|2412.17|2412.17|2412.17|0
1648545220000|2022-03-29 09:13:40|2412.23|2412.23|2412.48|2412.48|2412.48|2412.48|2412.09|2412.09|0
1648545230000|2022-03-29 09:13:50|2412.23|2412.23|2412.35|2412.35|2412.35|2412.35|2412.19|2412.19|0
1648545240000|2022-03-29 09:14:00|2412.12|2412.12|2412.12|2412.12|2412.12|2412.12|2412.12|2412.12|0
1648545260000|2022-03-29 09:14:20|2412.38|2412.38|2411.94|2411.94|2412.38|2412.38|2411.94|2411.94|0
1648545270000|2022-03-29 09:14:30|2411.81|2411.81|2412.13|2412.13|2412.13|2412.13|2411.81|2411.81|0
1648545280000|2022-03-29 09:14:40|2412.36|2412.36|2412.21|2412.21|2412.36|2412.36|2412.21|2412.21|0
1648545300000|2022-03-29 09:15:00|2412.31|2412.31|2412|2412|2412.31|2412.31|2412|2412|0
1648545320000|2022-03-29 09:15:20|2411.93|2411.93|2411.05|2411.05|2411.93|2411.93|2411.05|2411.05|0
1648545330000|2022-03-29 09:15:30|2410.82|2410.82|2410.75|2410.75|2410.82|2410.82|2410.56|2410.56|0
1648545340000|2022-03-29 09:15:40|2410.88|2410.88|2410.74|2410.74|2410.88|2410.88|2410.74|2410.74|0
1648545350000|2022-03-29 09:15:50|2410.68|2410.68|2411.04|2411.04|2411.04|2411.04|2410.31|2410.31|0
1648545360000|2022-03-29 09:16:00|2411.2|2411.2|2412.22|2412.22|2412.22|2412.22|2411.08|2411.08|0
1648545370000|2022-03-29 09:16:10|2412.53|2412.53|2412.96|2412.96|2412.96|2412.96|2412.53|2412.53|0
1648545380000|2022-03-29 09:16:20|2413.08|2413.08|2413.21|2413.21|2413.21|2413.21|2413.08|2413.08|0
1648545390000|2022-03-29 09:16:30|2413.39|2413.39|2413.39|2413.39|2413.39|2413.39|2413.39|2413.39|0
1648545400000|2022-03-29 09:16:40|2413.47|2413.47|2413.55|2413.55|2413.55|2413.55|2413.34|2413.34|0
1648545410000|2022-03-29 09:16:50|2413.08|2413.08|2413.08|2413.08|2413.08|2413.08|2413.08|2413.08|0
1648545420000|2022-03-29 09:17:00|2413.15|2413.15|2413.56|2413.56|2413.56|2413.56|2413.15|2413.15|0
1648545430000|2022-03-29 09:17:10|2413.72|2413.72|2413.96|2413.96|2413.96|2413.96|2413.72|2413.72|0
1648545450000|2022-03-29 09:17:30|2413.81|2413.81|2413.99|2413.99|2413.99|2413.99|2413.81|2413.81|0
1648545480000|2022-03-29 09:18:00|2413.84|2413.84|2413.93|2413.93|2413.93|2413.93|2413.77|2413.77|0
1648545490000|2022-03-29 09:18:10|2413.8|2413.8|2413.8|2413.8|2413.8|2413.8|2413.8|2413.8|0
1648545500000|2022-03-29 09:18:20|2413.52|2413.52|2413.52|2413.52|2413.52|2413.52|2413.52|2413.52|0
1648545510000|2022-03-29 09:18:30|2413.64|2413.64|2413.64|2413.64|2413.64|2413.64|2413.64|2413.64|0
1648545520000|2022-03-29 09:18:40|2413.58|2413.58|2413.64|2413.64|2413.64|2413.64|2413.58|2413.58|0
1648545530000|2022-03-29 09:18:50|2413.68|2413.68|2413.23|2413.23|2413.68|2413.68|2413.23|2413.23|0
1648545540000|2022-03-29 09:19:00|2413.36|2413.36|2413.36|2413.36|2413.36|2413.36|2413.36|2413.36|0
1648545550000|2022-03-29 09:19:10|2413.58|2413.58|2413.96|2413.96|2413.96|2413.96|2413.55|2413.55|0
1648545560000|2022-03-29 09:19:20|2413.83|2413.83|2413.55|2413.55|2413.83|2413.83|2413.55|2413.55|0
1648545570000|2022-03-29 09:19:30|2413.48|2413.48|2413.48|2413.48|2413.48|2413.48|2413.48|2413.48|0
1648545580000|2022-03-29 09:19:40|2413.36|2413.36|2412.41|2412.41|2413.36|2413.36|2412.41|2412.41|0
1648545590000|2022-03-29 09:19:50|2412.57|2412.57|2412.64|2412.64|2412.64|2412.64|2412.57|2412.57|0
1648545600000|2022-03-29 09:20:00|2412.72|2412.72|2412.72|2412.72|2412.72|2412.72|2412.72|2412.72|0
1648545620000|2022-03-29 09:20:20|2412.98|2412.98|2412.82|2412.82|2413.05|2413.05|2412.82|2412.82|0
1648545640000|2022-03-29 09:20:40|2413.07|2413.07|2413.07|2413.07|2413.07|2413.07|2413.07|2413.07|0
1648545650000|2022-03-29 09:20:50|2413.31|2413.31|2413.31|2413.31|2413.31|2413.31|2413.31|2413.31|0
1648545660000|2022-03-29 09:21:00|2413.56|2413.56|2413.87|2413.87|2413.87|2413.87|2413.56|2413.56|0
1648545700000|2022-03-29 09:21:40|2414.03|2414.03|2414.03|2414.03|2414.03|2414.03|2414.03|2414.03|0
1648545710000|2022-03-29 09:21:50|2414.16|2414.16|2413.4|2413.4|2414.16|2414.16|2413.4|2413.4|0
1648545720000|2022-03-29 09:22:00|2412.96|2412.96|2412.96|2412.96|2412.96|2412.96|2412.96|2412.96|0
1648545730000|2022-03-29 09:22:10|2413.09|2413.09|2412.95|2412.95|2413.28|2413.28|2412.95|2412.95|0
1648545740000|2022-03-29 09:22:20|2412.92|2412.92|2414.17|2414.17|2414.17|2414.17|2412.92|2412.92|0
1648545750000|2022-03-29 09:22:30|2414.32|2414.32|2414.47|2414.47|2414.69|2414.69|2414.32|2414.32|0
1648545760000|2022-03-29 09:22:40|2414.31|2414.31|2414.31|2414.31|2414.31|2414.31|2414.31|2414.31|0
1648545770000|2022-03-29 09:22:50|2414.08|2414.08|2413.95|2413.95|2414.08|2414.08|2413.95|2413.95|0
1648545780000|2022-03-29 09:23:00|2414.27|2414.27|2414.27|2414.27|2414.27|2414.27|2414.27|2414.27|0
1648545790000|2022-03-29 09:23:10|2414.71|2414.71|2414.63|2414.63|2414.71|2414.71|2414.63|2414.63|0
1648545800000|2022-03-29 09:23:20|2414.69|2414.69|2414.98|2414.98|2415.05|2415.05|2414.57|2414.57|0
1648545810000|2022-03-29 09:23:30|2415.13|2415.13|2415.13|2415.13|2415.13|2415.13|2415.13|2415.13|0
1648545820000|2022-03-29 09:23:40|2414.87|2414.87|2414.87|2414.87|2414.87|2414.87|2414.87|2414.87|0
1648545830000|2022-03-29 09:23:50|2415.02|2415.02|2414.92|2414.92|2415.08|2415.08|2414.92|2414.92|0
1648545840000|2022-03-29 09:24:00|2415.03|2415.03|2416.24|2416.24|2416.24|2416.24|2415.03|2415.03|0
1648545850000|2022-03-29 09:24:10|2416.09|2416.09|2415.93|2415.93|2416.09|2416.09|2415.93|2415.93|0
1648545870000|2022-03-29 09:24:30|2415.74|2415.74|2415.36|2415.36|2415.74|2415.74|2415.36|2415.36|0
1648545900000|2022-03-29 09:25:00|2415.52|2415.52|2415.68|2415.68|2415.68|2415.68|2415.52|2415.52|0
1648545910000|2022-03-29 09:25:10|2415.8|2415.8|2415.8|2415.8|2415.8|2415.8|2415.8|2415.8|0
1648545920000|2022-03-29 09:25:20|2415.66|2415.66|2415.73|2415.73|2415.73|2415.73|2415.66|2415.66|0
1648545930000|2022-03-29 09:25:30|2415.67|2415.67|2415.86|2415.86|2415.86|2415.86|2415.55|2415.55|0
1648545960000|2022-03-29 09:26:00|2415.36|2415.36|2415.28|2415.28|2415.36|2415.36|2415.28|2415.28|0
1648545970000|2022-03-29 09:26:10|2415.44|2415.44|2414.86|2414.86|2415.44|2415.44|2414.86|2414.86|0
1648545980000|2022-03-29 09:26:20|2414.74|2414.74|2414.39|2414.39|2414.74|2414.74|2414.39|2414.39|0
1648545990000|2022-03-29 09:26:30|2414.28|2414.28|2414.44|2414.44|2414.6|2414.6|2414.28|2414.28|0
1648546000000|2022-03-29 09:26:40|2414.12|2414.12|2413.89|2413.89|2414.12|2414.12|2413.89|2413.89|0
1648546010000|2022-03-29 09:26:50|2413.73|2413.73|2413.65|2413.65|2413.73|2413.73|2413.65|2413.65|0
1648546020000|2022-03-29 09:27:00|2413.72|2413.72|2413.08|2413.08|2413.72|2413.72|2413.08|2413.08|0
1648546030000|2022-03-29 09:27:10|2413.32|2413.32|2413.22|2413.22|2413.32|2413.32|2413.22|2413.22|0
1648546040000|2022-03-29 09:27:20|2413.46|2413.46|2413.76|2413.76|2413.76|2413.76|2413.46|2413.46|0
1648546050000|2022-03-29 09:27:30|2413.62|2413.62|2413.46|2413.46|2413.62|2413.62|2413.46|2413.46|0
1648546060000|2022-03-29 09:27:40|2413.23|2413.23|2413.23|2413.23|2413.23|2413.23|2413.19|2413.19|0
1648546070000|2022-03-29 09:27:50|2413.13|2413.13|2412.65|2412.65|2413.13|2413.13|2412.65|2412.65|0
1648546080000|2022-03-29 09:28:00|2412.77|2412.77|2413|2413|2413|2413|2412.77|2412.77|0
1648546090000|2022-03-29 09:28:10|2413.16|2413.16|2413.27|2413.27|2413.51|2413.51|2413.04|2413.04|0
1648546100000|2022-03-29 09:28:20|2413.06|2413.06|2412.94|2412.94|2413.06|2413.06|2412.94|2412.94|0
1648546120000|2022-03-29 09:28:40|2412.8|2412.8|2412.8|2412.8|2412.8|2412.8|2412.8|2412.8|0
1648546130000|2022-03-29 09:28:50|2412.71|2412.71|2413.55|2413.55|2413.55|2413.55|2412.71|2412.71|0
1648546140000|2022-03-29 09:29:00|2413.69|2413.69|2413.62|2413.62|2413.75|2413.75|2413.62|2413.62|0
1648546150000|2022-03-29 09:29:10|2413.5|2413.5|2413.5|2413.5|2413.5|2413.5|2413.5|2413.5|0
1648546160000|2022-03-29 09:29:20|2413.35|2413.35|2413.35|2413.35|2413.35|2413.35|2413.35|2413.35|0
1648546170000|2022-03-29 09:29:30|2413.22|2413.22|2413.29|2413.29|2413.29|2413.29|2413.22|2413.22|0
1648546180000|2022-03-29 09:29:40|2413.22|2413.22|2413.16|2413.16|2413.22|2413.22|2413.16|2413.16|0
1648546190000|2022-03-29 09:29:50|2413.22|2413.22|2413.48|2413.48|2413.48|2413.48|2413.22|2413.22|0
1648546200000|2022-03-29 09:30:00|2413.71|2413.71|2413.71|2413.71|2413.71|2413.71|2413.71|2413.71|0
1648546210000|2022-03-29 09:30:10|2413.79|2413.79|2413.79|2413.79|2413.79|2413.79|2413.79|2413.79|0
1648546230000|2022-03-29 09:30:30|2414.14|2414.14|2414.4|2414.4|2414.4|2414.4|2414.14|2414.14|0
1648546240000|2022-03-29 09:30:40|2414.56|2414.56|2414.8|2414.8|2414.8|2414.8|2414.56|2414.56|0
1648546250000|2022-03-29 09:30:50|2415.12|2415.12|2415.12|2415.12|2415.12|2415.12|2415.12|2415.12|0
1648546260000|2022-03-29 09:31:00|2414.99|2414.99|2414.99|2414.99|2414.99|2414.99|2414.99|2414.99|0
1648546290000|2022-03-29 09:31:30|2414.93|2414.93|2414.93|2414.93|2414.93|2414.93|2414.93|2414.93|0
1648546300000|2022-03-29 09:31:40|2414.99|2414.99|2414.98|2414.98|2415.04|2415.04|2414.98|2414.98|0
1648546310000|2022-03-29 09:31:50|2414.92|2414.92|2414.92|2414.92|2414.92|2414.92|2414.92|2414.92|0
1648546320000|2022-03-29 09:32:00|2414.86|2414.86|2416.07|2416.07|2416.07|2416.07|2414.86|2414.86|0
1648546330000|2022-03-29 09:32:10|2416.18|2416.18|2416.78|2416.78|2416.78|2416.78|2416.18|2416.18|0
1648546340000|2022-03-29 09:32:20|2416.94|2416.94|2416.75|2416.75|2416.94|2416.94|2416.75|2416.75|0
1648546350000|2022-03-29 09:32:30|2417.13|2417.13|2417.13|2417.13|2417.13|2417.13|2417.13|2417.13|0
1648546360000|2022-03-29 09:32:40|2416.85|2416.85|2416.85|2416.85|2416.85|2416.85|2416.85|2416.85|0
1648546370000|2022-03-29 09:32:50|2416.91|2416.91|2417.04|2417.04|2417.04|2417.04|2416.91|2416.91|0
1648546380000|2022-03-29 09:33:00|2417.27|2417.27|2417.78|2417.78|2417.82|2417.82|2417.27|2417.27|0
1648546390000|2022-03-29 09:33:10|2417.43|2417.43|2417.32|2417.32|2417.43|2417.43|2417.32|2417.32|0
1648546400000|2022-03-29 09:33:20|2417.43|2417.43|2417.87|2417.87|2417.87|2417.87|2417.4|2417.4|0
1648546420000|2022-03-29 09:33:40|2417.91|2417.91|2417.91|2417.91|2417.91|2417.91|2417.91|2417.91|0
1648546440000|2022-03-29 09:34:00|2417.83|2417.83|2417.91|2417.91|2418.06|2418.06|2417.83|2417.83|0
1648546450000|2022-03-29 09:34:10|2418.04|2418.04|2418.28|2418.28|2418.28|2418.28|2418.04|2418.04|0
1648546470000|2022-03-29 09:34:30|2418.05|2418.05|2418.24|2418.24|2418.32|2418.32|2418.05|2418.05|0
1648546480000|2022-03-29 09:34:40|2418.59|2418.59|2418.85|2418.85|2418.91|2418.91|2418.59|2418.59|0
1648546490000|2022-03-29 09:34:50|2418.99|2418.99|2419.17|2419.17|2419.22|2419.22|2418.99|2418.99|0
1648546500000|2022-03-29 09:35:00|2419.23|2419.23|2419.6|2419.6|2419.73|2419.73|2419.23|2419.23|0
1648546520000|2022-03-29 09:35:20|2419.5|2419.5|2419.48|2419.48|2419.5|2419.5|2419.38|2419.38|0
1648546530000|2022-03-29 09:35:30|2419.63|2419.63|2419.74|2419.74|2419.74|2419.74|2419.63|2419.63|0
1648546540000|2022-03-29 09:35:40|2419.9|2419.9|2420.61|2420.61|2420.61|2420.61|2419.9|2419.9|0
1648546550000|2022-03-29 09:35:50|2420.51|2420.51|2420.83|2420.83|2420.83|2420.83|2420.51|2420.51|0
1648546560000|2022-03-29 09:36:00|2420.96|2420.96|2421.34|2421.34|2421.34|2421.34|2420.8|2420.8|0
1648546570000|2022-03-29 09:36:10|2421.37|2421.37|2421.7|2421.7|2421.7|2421.7|2421.37|2421.37|0
1648546580000|2022-03-29 09:36:20|2421.82|2421.82|2422.06|2422.06|2422.06|2422.06|2421.82|2421.82|0
1648546590000|2022-03-29 09:36:30|2422.27|2422.27|2422.45|2422.45|2422.45|2422.45|2422.13|2422.13|0
1648546600000|2022-03-29 09:36:40|2422.54|2422.54|2423.4|2423.4|2423.4|2423.4|2422.54|2422.54|0
1648546610000|2022-03-29 09:36:50|2423.71|2423.71|2424.04|2424.04|2424.04|2424.04|2423.71|2423.71|0
1648546620000|2022-03-29 09:37:00|2423.94|2423.94|2423.91|2423.91|2424.01|2424.01|2423.82|2423.82|0
1648546640000|2022-03-29 09:37:20|2423.66|2423.66|2423.66|2423.66|2423.66|2423.66|2423.66|2423.66|0
1648546650000|2022-03-29 09:37:30|2423.4|2423.4|2423.7|2423.7|2423.7|2423.7|2423.27|2423.27|0
1648546660000|2022-03-29 09:37:40|2423.76|2423.76|2424.02|2424.02|2424.02|2424.02|2423.76|2423.76|0
1648546680000|2022-03-29 09:38:00|2424.14|2424.14|2424.54|2424.54|2424.54|2424.54|2424.14|2424.14|0
1648546690000|2022-03-29 09:38:10|2424.7|2424.7|2425.01|2425.01|2425.01|2425.01|2424.7|2424.7|0
1648546700000|2022-03-29 09:38:20|2425.09|2425.09|2425.57|2425.57|2425.57|2425.57|2425.09|2425.09|0
1648546710000|2022-03-29 09:38:30|2425.5|2425.5|2425.59|2425.59|2425.59|2425.59|2425.43|2425.43|0
1648546720000|2022-03-29 09:38:40|2425.4|2425.4|2425.49|2425.49|2425.49|2425.49|2425.4|2425.4|0
1648546730000|2022-03-29 09:38:50|2425.55|2425.55|2425.55|2425.55|2425.55|2425.55|2425.55|2425.55|0
1648546740000|2022-03-29 09:39:00|2425.81|2425.81|2425.99|2425.99|2425.99|2425.99|2425.73|2425.73|0
1648546750000|2022-03-29 09:39:10|2426.12|2426.12|2426.11|2426.11|2426.21|2426.21|2426.06|2426.06|0
1648546760000|2022-03-29 09:39:20|2426.19|2426.19|2426.22|2426.22|2426.22|2426.22|2426.19|2426.19|0
1648546770000|2022-03-29 09:39:30|2426.16|2426.16|2425.9|2425.9|2426.16|2426.16|2425.9|2425.9|0
1648546780000|2022-03-29 09:39:40|2426.06|2426.06|2426.05|2426.05|2426.41|2426.41|2425.9|2425.9|0
1648546790000|2022-03-29 09:39:50|2425.99|2425.99|2426.08|2426.08|2426.11|2426.11|2425.96|2425.96|0
1648546800000|2022-03-29 09:40:00|2426.17|2426.17|2426.14|2426.14|2426.17|2426.17|2426.14|2426.14|0
1648546810000|2022-03-29 09:40:10|2426.08|2426.08|2426.37|2426.37|2426.37|2426.37|2426.08|2426.08|0
1648546820000|2022-03-29 09:40:20|2426.03|2426.03|2425.69|2425.69|2426.08|2426.08|2425.62|2425.62|0
1648546830000|2022-03-29 09:40:30|2425.81|2425.81|2425.81|2425.81|2425.81|2425.81|2425.81|2425.81|0
1648546850000|2022-03-29 09:40:50|2425.62|2425.62|2425.67|2425.67|2425.67|2425.67|2425.53|2425.53|0
1648546860000|2022-03-29 09:41:00|2425.73|2425.73|2426.01|2426.01|2426.01|2426.01|2425.67|2425.67|0
1648546870000|2022-03-29 09:41:10|2426.08|2426.08|2426.4|2426.4|2426.4|2426.4|2425.96|2425.96|0
1648546880000|2022-03-29 09:41:20|2426.47|2426.47|2426.44|2426.44|2426.47|2426.47|2426.44|2426.44|0
1648546890000|2022-03-29 09:41:30|2426.27|2426.27|2426.16|2426.16|2426.27|2426.27|2426.16|2426.16|0
1648546900000|2022-03-29 09:41:40|2426.08|2426.08|2426.08|2426.08|2426.08|2426.08|2426.08|2426.08|0
1648546910000|2022-03-29 09:41:50|2426.14|2426.14|2426.44|2426.44|2426.51|2426.51|2426.14|2426.14|0
1648546920000|2022-03-29 09:42:00|2426.37|2426.37|2426.1|2426.1|2426.37|2426.37|2426.1|2426.1|0
1648546930000|2022-03-29 09:42:10|2426.04|2426.04|2426.04|2426.04|2426.04|2426.04|2426.04|2426.04|0
1648546940000|2022-03-29 09:42:20|2425.9|2425.9|2426.04|2426.04|2426.04|2426.04|2425.9|2425.9|0
1648546970000|2022-03-29 09:42:50|2426.15|2426.15|2426.15|2426.15|2426.15|2426.15|2426.15|2426.15|0
1648546990000|2022-03-29 09:43:10|2426.28|2426.28|2426.28|2426.28|2426.28|2426.28|2426.28|2426.28|0
1648547000000|2022-03-29 09:43:20|2426.4|2426.4|2426.56|2426.56|2426.72|2426.72|2426.4|2426.4|0
1648547010000|2022-03-29 09:43:30|2426.67|2426.67|2426.73|2426.73|2426.73|2426.73|2426.62|2426.62|0
1648547020000|2022-03-29 09:43:40|2426.85|2426.85|2426.89|2426.89|2426.89|2426.89|2426.77|2426.77|0
1648547030000|2022-03-29 09:43:50|2426.51|2426.51|2426.51|2426.51|2426.51|2426.51|2426.51|2426.51|0
1648547040000|2022-03-29 09:44:00|2426.39|2426.39|2426.39|2426.39|2426.39|2426.39|2426.39|2426.39|0
1648547060000|2022-03-29 09:44:20|2426.44|2426.44|2426.44|2426.44|2426.44|2426.44|2426.44|2426.44|0
1648547070000|2022-03-29 09:44:30|2426.38|2426.38|2426.28|2426.28|2426.38|2426.38|2426.16|2426.16|0
1648547080000|2022-03-29 09:44:40|2426.03|2426.03|2425.84|2425.84|2426.03|2426.03|2425.84|2425.84|0
1648547090000|2022-03-29 09:44:50|2425.72|2425.72|2425.72|2425.72|2425.72|2425.72|2425.72|2425.72|0
1648547100000|2022-03-29 09:45:00|2425.63|2425.63|2425.8|2425.8|2425.87|2425.87|2425.63|2425.63|0
1648547110000|2022-03-29 09:45:10|2426.03|2426.03|2426.27|2426.27|2426.27|2426.27|2425.95|2425.95|0
1648547120000|2022-03-29 09:45:20|2426.22|2426.22|2426.22|2426.22|2426.22|2426.22|2426.22|2426.22|0
1648547130000|2022-03-29 09:45:30|2425.97|2425.97|2425.65|2425.65|2425.97|2425.97|2425.65|2425.65|0
1648547140000|2022-03-29 09:45:40|2425.55|2425.55|2425.46|2425.46|2425.55|2425.55|2425.46|2425.46|0
1648547150000|2022-03-29 09:45:50|2425.53|2425.53|2425.53|2425.53|2425.53|2425.53|2425.53|2425.53|0
1648547160000|2022-03-29 09:46:00|2425.67|2425.67|2425.67|2425.67|2425.67|2425.67|2425.67|2425.67|0
1648547170000|2022-03-29 09:46:10|2425.86|2425.86|2426.16|2426.16|2426.16|2426.16|2425.83|2425.83|0
1648547180000|2022-03-29 09:46:20|2425.91|2425.91|2426.03|2426.03|2426.03|2426.03|2425.78|2425.78|0
1648547190000|2022-03-29 09:46:30|2425.9|2425.9|2425.9|2425.9|2425.9|2425.9|2425.9|2425.9|0
1648547200000|2022-03-29 09:46:40|2425.97|2425.97|2426.05|2426.05|2426.05|2426.05|2425.82|2425.82|0
1648547210000|2022-03-29 09:46:50|2425.98|2425.98|2426.23|2426.23|2426.23|2426.23|2425.76|2425.76|0
1648547220000|2022-03-29 09:47:00|2426.31|2426.31|2426.31|2426.31|2426.31|2426.31|2426.31|2426.31|0
1648547230000|2022-03-29 09:47:10|2426.12|2426.12|2425.75|2425.75|2426.22|2426.22|2425.63|2425.63|0
1648547240000|2022-03-29 09:47:20|2425.61|2425.61|2425.48|2425.48|2425.72|2425.72|2425.48|2425.48|0
1648547250000|2022-03-29 09:47:30|2425.66|2425.66|2425.7|2425.7|2425.7|2425.7|2425.63|2425.63|0
1648547260000|2022-03-29 09:47:40|2425.77|2425.77|2425.84|2425.84|2425.84|2425.84|2425.77|2425.77|0
1648547270000|2022-03-29 09:47:50|2425.69|2425.69|2425.73|2425.73|2425.73|2425.73|2425.65|2425.65|0
1648547280000|2022-03-29 09:48:00|2425.59|2425.59|2425.81|2425.81|2425.81|2425.81|2425.59|2425.59|0
1648547290000|2022-03-29 09:48:10|2425.74|2425.74|2425.8|2425.8|2425.8|2425.8|2425.63|2425.63|0
1648547300000|2022-03-29 09:48:20|2425.98|2425.98|2426.48|2426.48|2426.48|2426.48|2425.86|2425.86|0
1648547310000|2022-03-29 09:48:30|2426.4|2426.4|2426.4|2426.4|2426.4|2426.4|2426.4|2426.4|0
1648547320000|2022-03-29 09:48:40|2426.17|2426.17|2426.17|2426.17|2426.17|2426.17|2426.17|2426.17|0
1648547330000|2022-03-29 09:48:50|2426.25|2426.25|2426.51|2426.51|2426.51|2426.51|2426.13|2426.13|0
1648547340000|2022-03-29 09:49:00|2426.39|2426.39|2426.39|2426.39|2426.39|2426.39|2426.39|2426.39|0
1648547350000|2022-03-29 09:49:10|2426.23|2426.23|2426.09|2426.09|2426.23|2426.23|2426.09|2426.09|0
1648547360000|2022-03-29 09:49:20|2426.05|2426.05|2425.87|2425.87|2426.05|2426.05|2425.7|2425.7|0
1648547370000|2022-03-29 09:49:30|2425.93|2425.93|2425.93|2425.93|2425.93|2425.93|2425.93|2425.93|0
1648547380000|2022-03-29 09:49:40|2425.79|2425.79|2425.45|2425.45|2425.79|2425.79|2425.45|2425.45|0
1648547390000|2022-03-29 09:49:50|2425.51|2425.51|2425.44|2425.44|2425.51|2425.51|2425.44|2425.44|0
1648547400000|2022-03-29 09:50:00|2425.4|2425.4|2426.6|2426.6|2426.81|2426.81|2425.36|2425.36|0
1648547410000|2022-03-29 09:50:10|2426.76|2426.76|2427.24|2427.24|2427.24|2427.24|2426.62|2426.62|0
1648547420000|2022-03-29 09:50:20|2427.38|2427.38|2427.35|2427.35|2427.38|2427.38|2427.18|2427.18|0
1648547430000|2022-03-29 09:50:30|2427.28|2427.28|2427.28|2427.28|2427.28|2427.28|2427.28|2427.28|0
1648547440000|2022-03-29 09:50:40|2427.36|2427.36|2427.28|2427.28|2427.36|2427.36|2427.28|2427.28|0
1648547450000|2022-03-29 09:50:50|2427.24|2427.24|2426.88|2426.88|2427.24|2427.24|2426.72|2426.72|0
1648547460000|2022-03-29 09:51:00|2427.04|2427.04|2427.04|2427.04|2427.04|2427.04|2427.04|2427.04|0
1648547470000|2022-03-29 09:51:10|2427.11|2427.11|2427.11|2427.11|2427.11|2427.11|2427.11|2427.11|0
1648547480000|2022-03-29 09:51:20|2426.93|2426.93|2426.93|2426.93|2426.93|2426.93|2426.93|2426.93|0
1648547490000|2022-03-29 09:51:30|2426.54|2426.54|2426.47|2426.47|2426.54|2426.54|2426.41|2426.41|0
1648547500000|2022-03-29 09:51:40|2426.63|2426.63|2427.11|2427.11|2427.11|2427.11|2426.63|2426.63|0
1648547510000|2022-03-29 09:51:50|2427.27|2427.27|2427.17|2427.17|2427.27|2427.27|2427.17|2427.17|0
1648547530000|2022-03-29 09:52:10|2427.49|2427.49|2427.24|2427.24|2427.49|2427.49|2427.24|2427.24|0
1648547540000|2022-03-29 09:52:20|2427.38|2427.38|2427.31|2427.31|2427.38|2427.38|2427.31|2427.31|0
1648547550000|2022-03-29 09:52:30|2427.39|2427.39|2427.39|2427.39|2427.39|2427.39|2427.39|2427.39|0
1648547570000|2022-03-29 09:52:50|2427.46|2427.46|2427.34|2427.34|2427.46|2427.46|2427.18|2427.18|0
1648547580000|2022-03-29 09:53:00|2427.48|2427.48|2427.32|2427.32|2427.48|2427.48|2427.32|2427.32|0
1648547590000|2022-03-29 09:53:10|2427.2|2427.2|2427.01|2427.01|2427.29|2427.29|2427.01|2427.01|0
1648547600000|2022-03-29 09:53:20|2427.07|2427.07|2426.4|2426.4|2427.07|2427.07|2426.24|2426.24|0
1648547610000|2022-03-29 09:53:30|2426.58|2426.58|2426.42|2426.42|2426.81|2426.81|2426.42|2426.42|0
1648547620000|2022-03-29 09:53:40|2426.26|2426.26|2426.59|2426.59|2426.9|2426.9|2426.26|2426.26|0
1648547630000|2022-03-29 09:53:50|2426.41|2426.41|2426.38|2426.38|2426.41|2426.41|2426.38|2426.38|0
1648547640000|2022-03-29 09:54:00|2426.06|2426.06|2426.18|2426.18|2426.18|2426.18|2426.06|2426.06|0
1648547650000|2022-03-29 09:54:10|2426.53|2426.53|2426.59|2426.59|2426.59|2426.59|2426.53|2426.53|0
1648547660000|2022-03-29 09:54:20|2426.44|2426.44|2426.61|2426.61|2426.61|2426.61|2426.32|2426.32|0
1648547670000|2022-03-29 09:54:30|2426.67|2426.67|2427.04|2427.04|2427.04|2427.04|2426.67|2426.67|0
1648547680000|2022-03-29 09:54:40|2427.1|2427.1|2427.04|2427.04|2427.1|2427.1|2427.01|2427.01|0
1648547690000|2022-03-29 09:54:50|2426.92|2426.92|2427.1|2427.1|2427.1|2427.1|2426.92|2426.92|0
1648547700000|2022-03-29 09:55:00|2426.98|2426.98|2427|2427|2427.13|2427.13|2426.97|2426.97|0
1648547710000|2022-03-29 09:55:10|2427.08|2427.08|2427.17|2427.17|2427.17|2427.17|2427.01|2427.01|0
1648547720000|2022-03-29 09:55:20|2427.29|2427.29|2427.25|2427.25|2427.29|2427.29|2427.17|2427.17|0
1648547740000|2022-03-29 09:55:40|2427.31|2427.31|2427.5|2427.5|2427.5|2427.5|2427.31|2427.31|0
1648547750000|2022-03-29 09:55:50|2427.57|2427.57|2427.5|2427.5|2427.57|2427.57|2427.5|2427.5|0
1648547760000|2022-03-29 09:56:00|2427.34|2427.34|2426.9|2426.9|2427.34|2427.34|2426.9|2426.9|0
1648547770000|2022-03-29 09:56:10|2427.02|2427.02|2427.02|2427.02|2427.02|2427.02|2427.02|2427.02|0
1648547790000|2022-03-29 09:56:30|2427.1|2427.1|2426.98|2426.98|2427.1|2427.1|2426.98|2426.98|0
1648547800000|2022-03-29 09:56:40|2426.89|2426.89|2426.89|2426.89|2426.89|2426.89|2426.89|2426.89|0
1648547810000|2022-03-29 09:56:50|2426.95|2426.95|2426.92|2426.92|2426.95|2426.95|2426.92|2426.92|0
1648547820000|2022-03-29 09:57:00|2426.98|2426.98|2427.21|2427.21|2427.21|2427.21|2426.98|2426.98|0
1648547830000|2022-03-29 09:57:10|2427.37|2427.37|2427.61|2427.61|2427.61|2427.61|2427.37|2427.37|0
1648547840000|2022-03-29 09:57:20|2427.53|2427.53|2427.53|2427.53|2427.53|2427.53|2427.53|2427.53|0
1648547850000|2022-03-29 09:57:30|2427.6|2427.6|2427.6|2427.6|2427.6|2427.6|2427.6|2427.6|0
1648547860000|2022-03-29 09:57:40|2427.95|2427.95|2427.95|2427.95|2427.95|2427.95|2427.95|2427.95|0
1648547870000|2022-03-29 09:57:50|2428.08|2428.08|2428.01|2428.01|2428.08|2428.08|2428.01|2428.01|0
1648547880000|2022-03-29 09:58:00|2428.08|2428.08|2427.98|2427.98|2428.08|2428.08|2427.98|2427.98|0
1648547890000|2022-03-29 09:58:10|2427.92|2427.92|2428.08|2428.08|2428.08|2428.08|2427.79|2427.79|0
1648547900000|2022-03-29 09:58:20|2428.15|2428.15|2428.47|2428.47|2428.47|2428.47|2428.15|2428.15|0
1648547910000|2022-03-29 09:58:30|2428.55|2428.55|2428.49|2428.49|2428.55|2428.55|2428.33|2428.33|0
1648547920000|2022-03-29 09:58:40|2428.65|2428.65|2428.52|2428.52|2428.65|2428.65|2428.52|2428.52|0
1648547930000|2022-03-29 09:58:50|2428.39|2428.39|2428.52|2428.52|2428.52|2428.52|2428.39|2428.39|0
1648547940000|2022-03-29 09:59:00|2428.36|2428.36|2428.77|2428.77|2428.77|2428.77|2428.36|2428.36|0
1648547950000|2022-03-29 09:59:10|2428.83|2428.83|2428.83|2428.83|2428.83|2428.83|2428.83|2428.83|0
1648547960000|2022-03-29 09:59:20|2428.75|2428.75|2428.67|2428.67|2428.75|2428.75|2428.67|2428.67|0
1648547970000|2022-03-29 09:59:30|2428.71|2428.71|2428.83|2428.83|2428.83|2428.83|2428.52|2428.52|0
1648547980000|2022-03-29 09:59:40|2428.88|2428.88|2428.76|2428.76|2428.88|2428.88|2428.76|2428.76|0
1648547990000|2022-03-29 09:59:50|2428.68|2428.68|2428.84|2428.84|2428.84|2428.84|2428.68|2428.68|0
1648548000000|2022-03-29 10:00:00|2428.88|2428.88|2428.93|2428.93|2428.97|2428.97|2428.74|2428.74|0
1648548010000|2022-03-29 10:00:10|2428.81|2428.81|2428.15|2428.15|2428.81|2428.81|2428.15|2428.15|0
1648548020000|2022-03-29 10:00:20|2428.27|2428.27|2428.23|2428.23|2428.27|2428.27|2428.12|2428.12|0
1648548030000|2022-03-29 10:00:30|2428.29|2428.29|2428.29|2428.29|2428.29|2428.29|2428.29|2428.29|0
1648548050000|2022-03-29 10:00:50|2428.44|2428.44|2428.81|2428.81|2428.81|2428.81|2428.44|2428.44|0
1648548060000|2022-03-29 10:01:00|2428.88|2428.88|2429.27|2429.27|2429.27|2429.27|2428.88|2428.88|0
1648548070000|2022-03-29 10:01:10|2429.3|2429.3|2429.45|2429.45|2429.45|2429.45|2429.3|2429.3|0
1648548080000|2022-03-29 10:01:20|2429.37|2429.37|2429.77|2429.77|2429.77|2429.77|2429.37|2429.37|0
1648548090000|2022-03-29 10:01:30|2429.42|2429.42|2429.04|2429.04|2429.42|2429.42|2429.04|2429.04|0
1648548110000|2022-03-29 10:01:50|2428.97|2428.97|2428.75|2428.75|2428.97|2428.97|2428.75|2428.75|0
1648548120000|2022-03-29 10:02:00|2428.63|2428.63|2428.63|2428.63|2428.63|2428.63|2428.63|2428.63|0
1648548130000|2022-03-29 10:02:10|2428.47|2428.47|2428.23|2428.23|2428.47|2428.47|2428.23|2428.23|0
1648548140000|2022-03-29 10:02:20|2428.1|2428.1|2428.18|2428.18|2428.18|2428.18|2427.77|2427.77|0
1648548150000|2022-03-29 10:02:30|2428.15|2428.15|2427.92|2427.92|2428.15|2428.15|2427.92|2427.92|0
1648548170000|2022-03-29 10:02:50|2427.68|2427.68|2427.65|2427.65|2427.68|2427.68|2427.65|2427.65|0
1648548180000|2022-03-29 10:03:00|2427.81|2427.81|2427.64|2427.64|2427.93|2427.93|2427.64|2427.64|0
1648548190000|2022-03-29 10:03:10|2427.7|2427.7|2428.04|2428.04|2428.04|2428.04|2427.7|2427.7|0
1648548200000|2022-03-29 10:03:20|2427.91|2427.91|2427.39|2427.39|2427.91|2427.91|2427.39|2427.39|0
1648548220000|2022-03-29 10:03:40|2427.53|2427.53|2427.53|2427.53|2427.53|2427.53|2427.53|2427.53|0
1648548240000|2022-03-29 10:04:00|2427.39|2427.39|2427.18|2427.18|2427.39|2427.39|2427.1|2427.1|0
1648548250000|2022-03-29 10:04:10|2427.46|2427.46|2427.74|2427.74|2427.98|2427.98|2427.46|2427.46|0
1648548260000|2022-03-29 10:04:20|2427.58|2427.58|2427.62|2427.62|2427.82|2427.82|2427.58|2427.58|0
1648548270000|2022-03-29 10:04:30|2427.48|2427.48|2427.4|2427.4|2427.74|2427.74|2427.35|2427.35|0
1648548290000|2022-03-29 10:04:50|2427.71|2427.71|2427.55|2427.55|2427.71|2427.71|2427.55|2427.55|0
1648548300000|2022-03-29 10:05:00|2427.81|2427.81|2427.76|2427.76|2427.99|2427.99|2427.74|2427.74|0
1648548320000|2022-03-29 10:05:20|2427.92|2427.92|2427.94|2427.94|2427.94|2427.94|2427.89|2427.89|0
1648548330000|2022-03-29 10:05:30|2427.81|2427.81|2427.6|2427.6|2427.81|2427.81|2427.6|2427.6|0
1648548340000|2022-03-29 10:05:40|2427.53|2427.53|2427.47|2427.47|2427.53|2427.53|2427.47|2427.47|0
1648548350000|2022-03-29 10:05:50|2427.59|2427.59|2427.59|2427.59|2427.59|2427.59|2427.59|2427.59|0
1648548360000|2022-03-29 10:06:00|2427.36|2427.36|2427.36|2427.36|2427.36|2427.36|2427.36|2427.36|0
1648548380000|2022-03-29 10:06:20|2427.3|2427.3|2427.22|2427.22|2427.37|2427.37|2427.22|2427.22|0
1648548390000|2022-03-29 10:06:30|2427.35|2427.35|2428.09|2428.09|2428.09|2428.09|2427.35|2427.35|0
1648548400000|2022-03-29 10:06:40|2427.96|2427.96|2428.12|2428.12|2428.12|2428.12|2427.96|2427.96|0
1648548410000|2022-03-29 10:06:50|2428.06|2428.06|2428.02|2428.02|2428.06|2428.06|2428.02|2428.02|0
1648548420000|2022-03-29 10:07:00|2428.1|2428.1|2427.61|2427.61|2428.1|2428.1|2427.55|2427.55|0
1648548430000|2022-03-29 10:07:10|2427.54|2427.54|2427.34|2427.34|2427.69|2427.69|2427.21|2427.21|0
1648548440000|2022-03-29 10:07:20|2427.57|2427.57|2427.57|2427.57|2427.57|2427.57|2427.57|2427.57|0
1648548450000|2022-03-29 10:07:30|2427.73|2427.73|2427.7|2427.7|2427.73|2427.73|2427.7|2427.7|0
1648548460000|2022-03-29 10:07:40|2427.38|2427.38|2427.38|2427.38|2427.38|2427.38|2427.35|2427.35|0
1648548470000|2022-03-29 10:07:50|2427.26|2427.26|2427.2|2427.2|2427.26|2427.26|2427.2|2427.2|0
1648548480000|2022-03-29 10:08:00|2427.07|2427.07|2426.95|2426.95|2427.07|2427.07|2426.92|2426.92|0
1648548490000|2022-03-29 10:08:10|2426.83|2426.83|2426.83|2426.83|2426.83|2426.83|2426.83|2426.83|0
1648548510000|2022-03-29 10:08:30|2426.77|2426.77|2426.77|2426.77|2426.77|2426.77|2426.77|2426.77|0
1648548520000|2022-03-29 10:08:40|2426.84|2426.84|2426.97|2426.97|2426.97|2426.97|2426.79|2426.79|0
1648548530000|2022-03-29 10:08:50|2426.91|2426.91|2426.08|2426.08|2426.91|2426.91|2426.08|2426.08|0
1648548540000|2022-03-29 10:09:00|2425.96|2425.96|2426.01|2426.01|2426.01|2426.01|2425.89|2425.89|0
1648548550000|2022-03-29 10:09:10|2426.04|2426.04|2426.04|2426.04|2426.04|2426.04|2426.04|2426.04|0
1648548560000|2022-03-29 10:09:20|2425.97|2425.97|2425.35|2425.35|2425.97|2425.97|2425.35|2425.35|0
1648548570000|2022-03-29 10:09:30|2425.51|2425.51|2425.51|2425.51|2425.51|2425.51|2425.51|2425.51|0
1648548580000|2022-03-29 10:09:40|2425.57|2425.57|2425.62|2425.62|2425.62|2425.62|2425.57|2425.57|0
1648548590000|2022-03-29 10:09:50|2425.7|2425.7|2425.56|2425.56|2425.7|2425.7|2425.56|2425.56|0
1648548610000|2022-03-29 10:10:10|2425.63|2425.63|2425.56|2425.56|2425.63|2425.63|2425.56|2425.56|0
1648548620000|2022-03-29 10:10:20|2425.48|2425.48|2425.41|2425.41|2425.48|2425.48|2425.38|2425.38|0
1648548630000|2022-03-29 10:10:30|2425.28|2425.28|2425.28|2425.28|2425.28|2425.28|2425.28|2425.28|0
1648548640000|2022-03-29 10:10:40|2425.17|2425.17|2425.17|2425.17|2425.17|2425.17|2425.17|2425.17|0
1648548650000|2022-03-29 10:10:50|2425.09|2425.09|2424.97|2424.97|2425.09|2425.09|2424.97|2424.97|0
1648548660000|2022-03-29 10:11:00|2425.12|2425.12|2425.02|2425.02|2425.16|2425.16|2425.02|2425.02|0
1648548670000|2022-03-29 10:11:10|2424.9|2424.9|2424.9|2424.9|2424.9|2424.9|2424.9|2424.9|0
1648548680000|2022-03-29 10:11:20|2424.78|2424.78|2424.84|2424.84|2424.84|2424.84|2424.78|2424.78|0
1648548690000|2022-03-29 10:11:30|2425.06|2425.06|2425.49|2425.49|2425.49|2425.49|2425.06|2425.06|0
1648548700000|2022-03-29 10:11:40|2425.62|2425.62|2425.78|2425.78|2425.78|2425.78|2425.62|2425.62|0
1648548710000|2022-03-29 10:11:50|2426.04|2426.04|2426.04|2426.04|2426.04|2426.04|2426.04|2426.04|0
1648548720000|2022-03-29 10:12:00|2426.17|2426.17|2426.21|2426.21|2426.21|2426.21|2426.17|2426.17|0
1648548730000|2022-03-29 10:12:10|2426.11|2426.11|2426.11|2426.11|2426.11|2426.11|2426.11|2426.11|0
1648548740000|2022-03-29 10:12:20|2425.99|2425.99|2426.11|2426.11|2426.11|2426.11|2425.99|2425.99|0
1648548750000|2022-03-29 10:12:30|2426.27|2426.27|2426.37|2426.37|2426.37|2426.37|2426.27|2426.27|0
1648548760000|2022-03-29 10:12:40|2426.61|2426.61|2426.35|2426.35|2426.61|2426.61|2426.35|2426.35|0
1648548770000|2022-03-29 10:12:50|2426.42|2426.42|2426.21|2426.21|2426.42|2426.42|2426.21|2426.21|0
1648548780000|2022-03-29 10:13:00|2425.89|2425.89|2425.89|2425.89|2425.89|2425.89|2425.89|2425.89|0
1648548790000|2022-03-29 10:13:10|2425.97|2425.97|2426.03|2426.03|2426.03|2426.03|2425.97|2425.97|0
1648548810000|2022-03-29 10:13:30|2426.11|2426.11|2426.04|2426.04|2426.11|2426.11|2426.04|2426.04|0
1648548820000|2022-03-29 10:13:40|2426.36|2426.36|2426.48|2426.48|2426.48|2426.48|2426.25|2426.25|0
1648548830000|2022-03-29 10:13:50|2426.36|2426.36|2426.3|2426.3|2426.36|2426.36|2426.3|2426.3|0
1648548840000|2022-03-29 10:14:00|2426.43|2426.43|2426.43|2426.43|2426.43|2426.43|2426.43|2426.43|0
1648548850000|2022-03-29 10:14:10|2426.36|2426.36|2426.36|2426.36|2426.36|2426.36|2426.36|2426.36|0
1648548860000|2022-03-29 10:14:20|2426.22|2426.22|2426.22|2426.22|2426.22|2426.22|2426.22|2426.22|0
1648548870000|2022-03-29 10:14:30|2426.19|2426.19|2425.56|2425.56|2426.28|2426.28|2425.5|2425.5|0
1648548880000|2022-03-29 10:14:40|2425.43|2425.43|2425.43|2425.43|2425.43|2425.43|2425.43|2425.43|0
1648548890000|2022-03-29 10:14:50|2425.66|2425.66|2425.66|2425.66|2425.66|2425.66|2425.66|2425.66|0
1648548900000|2022-03-29 10:15:00|2425.78|2425.78|2425.84|2425.84|2425.84|2425.84|2425.62|2425.62|0
1648548920000|2022-03-29 10:15:20|2426|2426|2426.15|2426.15|2426.25|2426.25|2426|2426|0
1648548930000|2022-03-29 10:15:30|2426.27|2426.27|2426.85|2426.85|2426.85|2426.85|2426.27|2426.27|0
1648548940000|2022-03-29 10:15:40|2426.91|2426.91|2427.21|2427.21|2427.21|2427.21|2426.91|2426.91|0
1648548950000|2022-03-29 10:15:50|2427.29|2427.29|2427.18|2427.18|2427.41|2427.41|2427.18|2427.18|0
1648548980000|2022-03-29 10:16:20|2427.33|2427.33|2427.4|2427.4|2427.4|2427.4|2427.33|2427.33|0
1648548990000|2022-03-29 10:16:30|2427.71|2427.71|2427.71|2427.71|2427.71|2427.71|2427.71|2427.71|0
1648549020000|2022-03-29 10:17:00|2427.64|2427.64|2427.65|2427.65|2427.65|2427.65|2427.49|2427.49|0
1648549050000|2022-03-29 10:17:30|2427.42|2427.42|2427.42|2427.42|2427.53|2427.53|2427.42|2427.42|0
1648549060000|2022-03-29 10:17:40|2427.47|2427.47|2427.53|2427.53|2427.53|2427.53|2427.47|2427.47|0
1648549070000|2022-03-29 10:17:50|2427.47|2427.47|2427.47|2427.47|2427.53|2427.53|2427.47|2427.47|0
1648549080000|2022-03-29 10:18:00|2427.24|2427.24|2427.69|2427.69|2427.69|2427.69|2426.93|2426.93|0
1648549090000|2022-03-29 10:18:10|2427.63|2427.63|2427.63|2427.63|2427.63|2427.63|2427.63|2427.63|0
1648549100000|2022-03-29 10:18:20|2427.57|2427.57|2427.25|2427.25|2427.57|2427.57|2427.25|2427.25|0
1648549120000|2022-03-29 10:18:40|2427.44|2427.44|2427.44|2427.44|2427.44|2427.44|2427.38|2427.38|0
1648549130000|2022-03-29 10:18:50|2427.58|2427.58|2427.8|2427.8|2427.89|2427.89|2427.58|2427.58|0
1648549140000|2022-03-29 10:19:00|2427.86|2427.86|2427.74|2427.74|2427.86|2427.86|2427.74|2427.74|0
1648549160000|2022-03-29 10:19:20|2427.58|2427.58|2427.4|2427.4|2427.64|2427.64|2427.4|2427.4|0
1648549180000|2022-03-29 10:19:40|2427.52|2427.52|2427.52|2427.52|2427.52|2427.52|2427.52|2427.52|0
1648549190000|2022-03-29 10:19:50|2427.63|2427.63|2427.75|2427.75|2427.75|2427.75|2427.63|2427.63|0
1648549200000|2022-03-29 10:20:00|2427.68|2427.68|2427.88|2427.88|2428.01|2428.01|2427.68|2427.68|0
1648549210000|2022-03-29 10:20:10|2427.75|2427.75|2427.75|2427.75|2427.75|2427.75|2427.75|2427.75|0
1648549220000|2022-03-29 10:20:20|2427.81|2427.81|2427.57|2427.57|2427.81|2427.81|2427.57|2427.57|0
1648549230000|2022-03-29 10:20:30|2427.5|2427.5|2427.69|2427.69|2427.69|2427.69|2427.5|2427.5|0
1648549240000|2022-03-29 10:20:40|2427.84|2427.84|2427.84|2427.84|2427.84|2427.84|2427.84|2427.84|0
1648549250000|2022-03-29 10:20:50|2427.87|2427.87|2428.02|2428.02|2428.14|2428.14|2427.87|2427.87|0
1648549260000|2022-03-29 10:21:00|2427.9|2427.9|2427.9|2427.9|2427.9|2427.9|2427.9|2427.9|0
1648549270000|2022-03-29 10:21:10|2428.02|2428.02|2427.87|2427.87|2428.02|2428.02|2427.87|2427.87|0
1648549280000|2022-03-29 10:21:20|2427.71|2427.71|2427.93|2427.93|2427.93|2427.93|2427.71|2427.71|0
1648549290000|2022-03-29 10:21:30|2427.99|2427.99|2428.08|2428.08|2428.08|2428.08|2427.99|2427.99|0
1648549300000|2022-03-29 10:21:40|2428.15|2428.15|2428.57|2428.57|2428.57|2428.57|2428.15|2428.15|0
1648549310000|2022-03-29 10:21:50|2428.63|2428.63|2428.65|2428.65|2428.65|2428.65|2428.39|2428.39|0
1648549320000|2022-03-29 10:22:00|2428.77|2428.77|2428.83|2428.83|2428.83|2428.83|2428.77|2428.77|0
1648549330000|2022-03-29 10:22:10|2428.67|2428.67|2428.67|2428.67|2428.67|2428.67|2428.67|2428.67|0
1648549340000|2022-03-29 10:22:20|2428.61|2428.61|2428.76|2428.76|2428.84|2428.84|2428.61|2428.61|0
1648549350000|2022-03-29 10:22:30|2428.7|2428.7|2428.7|2428.7|2428.7|2428.7|2428.7|2428.7|0
1648549370000|2022-03-29 10:22:50|2428.78|2428.78|2428.78|2428.78|2428.78|2428.78|2428.78|2428.78|0
1648549380000|2022-03-29 10:23:00|2428.66|2428.66|2428.91|2428.91|2429.05|2429.05|2428.66|2428.66|0
1648549390000|2022-03-29 10:23:10|2428.83|2428.83|2428.52|2428.52|2428.83|2428.83|2428.45|2428.45|0
1648549400000|2022-03-29 10:23:20|2429|2429|2429.38|2429.38|2429.38|2429.38|2429|2429|0
1648549410000|2022-03-29 10:23:30|2429.57|2429.57|2429.82|2429.82|2429.82|2429.82|2429.56|2429.56|0
1648549420000|2022-03-29 10:23:40|2430.05|2430.05|2429.92|2429.92|2430.05|2430.05|2429.89|2429.89|0
1648549440000|2022-03-29 10:24:00|2430.08|2430.08|2430.08|2430.08|2430.08|2430.08|2430.08|2430.08|0
1648549450000|2022-03-29 10:24:10|2430.24|2430.24|2430.32|2430.32|2430.32|2430.32|2430.24|2430.24|0
1648549460000|2022-03-29 10:24:20|2430.25|2430.25|2430.32|2430.32|2430.32|2430.32|2430.25|2430.25|0
1648549470000|2022-03-29 10:24:30|2430.26|2430.26|2430.01|2430.01|2430.26|2430.26|2430.01|2430.01|0
1648549480000|2022-03-29 10:24:40|2430.17|2430.17|2430.17|2430.17|2430.17|2430.17|2430.17|2430.17|0
1648549490000|2022-03-29 10:24:50|2429.85|2429.85|2429.79|2429.79|2429.91|2429.91|2429.79|2429.79|0
1648549510000|2022-03-29 10:25:10|2429.73|2429.73|2429.73|2429.73|2429.73|2429.73|2429.73|2429.73|0
1648549520000|2022-03-29 10:25:20|2429.79|2429.79|2429.85|2429.85|2429.85|2429.85|2429.79|2429.79|0
1648549530000|2022-03-29 10:25:30|2429.82|2429.82|2429.82|2429.82|2429.82|2429.82|2429.82|2429.82|0
1648549540000|2022-03-29 10:25:40|2429.75|2429.75|2429.87|2429.87|2429.87|2429.87|2429.74|2429.74|0
1648549550000|2022-03-29 10:25:50|2429.71|2429.71|2429.84|2429.84|2429.84|2429.84|2429.71|2429.71|0
1648549570000|2022-03-29 10:26:10|2429.72|2429.72|2429.72|2429.72|2429.72|2429.72|2429.72|2429.72|0
1648549580000|2022-03-29 10:26:20|2429.75|2429.75|2430.33|2430.33|2430.33|2430.33|2429.75|2429.75|0
1648549590000|2022-03-29 10:26:30|2430.72|2430.72|2430.72|2430.72|2430.72|2430.72|2430.72|2430.72|0
1648549600000|2022-03-29 10:26:40|2430.84|2430.84|2431.58|2431.58|2431.62|2431.62|2430.84|2430.84|0
1648549610000|2022-03-29 10:26:50|2431.65|2431.65|2432.02|2432.02|2432.02|2432.02|2431.65|2431.65|0
1648549620000|2022-03-29 10:27:00|2431.96|2431.96|2432.03|2432.03|2432.03|2432.03|2431.96|2431.96|0
1648549640000|2022-03-29 10:27:20|2431.87|2431.87|2431.39|2431.39|2431.87|2431.87|2431.39|2431.39|0
1648549650000|2022-03-29 10:27:30|2431.26|2431.26|2431.57|2431.57|2431.57|2431.57|2431.26|2431.26|0
1648549660000|2022-03-29 10:27:40|2431.52|2431.52|2431.52|2431.52|2431.52|2431.52|2431.52|2431.52|0
1648549680000|2022-03-29 10:28:00|2431.28|2431.28|2431.49|2431.49|2431.49|2431.49|2431.28|2431.28|0
1648549690000|2022-03-29 10:28:10|2431.81|2431.81|2432.48|2432.48|2432.48|2432.48|2431.81|2431.81|0
1648549700000|2022-03-29 10:28:20|2432.54|2432.54|2432.76|2432.76|2432.76|2432.76|2432.54|2432.54|0
1648549710000|2022-03-29 10:28:30|2432.92|2432.92|2432.92|2432.92|2432.92|2432.92|2432.92|2432.92|0
1648549720000|2022-03-29 10:28:40|2433.04|2433.04|2433.3|2433.3|2433.3|2433.3|2433.04|2433.04|0
1648549730000|2022-03-29 10:28:50|2433.23|2433.23|2433.15|2433.15|2433.31|2433.31|2433.15|2433.15|0
1648549740000|2022-03-29 10:29:00|2433.07|2433.07|2433.16|2433.16|2433.16|2433.16|2433|2433|0
1648549750000|2022-03-29 10:29:10|2433.04|2433.04|2432.49|2432.49|2433.04|2433.04|2432.49|2432.49|0
1648549760000|2022-03-29 10:29:20|2432.36|2432.36|2432.42|2432.42|2432.42|2432.42|2432.36|2432.36|0
1648549770000|2022-03-29 10:29:30|2432.29|2432.29|2432.29|2432.29|2432.29|2432.29|2432.29|2432.29|0
1648549780000|2022-03-29 10:29:40|2432.23|2432.23|2432.23|2432.23|2432.23|2432.23|2432.23|2432.23|0
1648549790000|2022-03-29 10:29:50|2432.13|2432.13|2431.97|2431.97|2432.13|2432.13|2431.97|2431.97|0
1648549810000|2022-03-29 10:30:10|2431.94|2431.94|2431.81|2431.81|2431.94|2431.94|2431.81|2431.81|0
1648549830000|2022-03-29 10:30:30|2431.94|2431.94|2432.23|2432.23|2432.23|2432.23|2431.94|2431.94|0
1648549840000|2022-03-29 10:30:40|2432.27|2432.27|2432.02|2432.02|2432.27|2432.27|2432.02|2432.02|0
1648549850000|2022-03-29 10:30:50|2432.09|2432.09|2432.09|2432.09|2432.09|2432.09|2432.09|2432.09|0
1648549860000|2022-03-29 10:31:00|2431.97|2431.97|2431.97|2431.97|2431.97|2431.97|2431.97|2431.97|0
1648549880000|2022-03-29 10:31:20|2431.9|2431.9|2431.87|2431.87|2431.9|2431.9|2431.87|2431.87|0
1648549890000|2022-03-29 10:31:30|2431.83|2431.83|2431.82|2431.82|2431.89|2431.89|2431.82|2431.82|0
1648549900000|2022-03-29 10:31:40|2431.76|2431.76|2431.66|2431.66|2431.89|2431.89|2431.66|2431.66|0
1648549910000|2022-03-29 10:31:50|2431.5|2431.5|2431.29|2431.29|2431.5|2431.5|2431.29|2431.29|0
1648549930000|2022-03-29 10:32:10|2431.37|2431.37|2431.37|2431.37|2431.37|2431.37|2431.37|2431.37|0
1648549940000|2022-03-29 10:32:20|2431.34|2431.34|2431.34|2431.34|2431.34|2431.34|2431.34|2431.34|0
1648549950000|2022-03-29 10:32:30|2431.28|2431.28|2431.36|2431.36|2431.36|2431.36|2431.22|2431.22|0
1648549960000|2022-03-29 10:32:40|2431.3|2431.3|2430.99|2430.99|2431.3|2431.3|2430.99|2430.99|0
1648549970000|2022-03-29 10:32:50|2431.11|2431.11|2430.77|2430.77|2431.11|2431.11|2430.77|2430.77|0
1648549980000|2022-03-29 10:33:00|2430.66|2430.66|2430.6|2430.6|2430.78|2430.78|2430.6|2430.6|0
1648550010000|2022-03-29 10:33:30|2430.72|2430.72|2430.6|2430.6|2430.72|2430.72|2430.6|2430.6|0
1648550020000|2022-03-29 10:33:40|2430.66|2430.66|2430.81|2430.81|2430.81|2430.81|2430.66|2430.66|0
1648550030000|2022-03-29 10:33:50|2430.97|2430.97|2430.97|2430.97|2430.97|2430.97|2430.97|2430.97|0
1648550040000|2022-03-29 10:34:00|2430.91|2430.91|2430.69|2430.69|2430.91|2430.91|2430.69|2430.69|0
1648550050000|2022-03-29 10:34:10|2430.85|2430.85|2430.8|2430.8|2430.85|2430.85|2430.69|2430.69|0
1648550060000|2022-03-29 10:34:20|2430.74|2430.74|2430.68|2430.68|2430.74|2430.74|2430.68|2430.68|0
1648550070000|2022-03-29 10:34:30|2430.63|2430.63|2430.41|2430.41|2430.63|2430.63|2430.41|2430.41|0
1648550080000|2022-03-29 10:34:40|2430.28|2430.28|2430.16|2430.16|2430.28|2430.28|2430.16|2430.16|0
1648550090000|2022-03-29 10:34:50|2430.27|2430.27|2430.27|2430.27|2430.27|2430.27|2430.27|2430.27|0
1648550100000|2022-03-29 10:35:00|2430.43|2430.43|2430.44|2430.44|2430.51|2430.51|2430.43|2430.43|0
1648550110000|2022-03-29 10:35:10|2430.37|2430.37|2430.46|2430.46|2430.46|2430.46|2430.37|2430.37|0
1648550120000|2022-03-29 10:35:20|2430.58|2430.58|2430.4|2430.4|2430.58|2430.58|2430.4|2430.4|0
1648550140000|2022-03-29 10:35:40|2430.68|2430.68|2430.62|2430.62|2430.68|2430.68|2430.62|2430.62|0
1648550170000|2022-03-29 10:36:10|2430.5|2430.5|2430.5|2430.5|2430.5|2430.5|2430.5|2430.5|0
1648550180000|2022-03-29 10:36:20|2430.56|2430.56|2430.62|2430.62|2430.62|2430.62|2430.56|2430.56|0
1648550200000|2022-03-29 10:36:40|2430.7|2430.7|2430.7|2430.7|2430.7|2430.7|2430.62|2430.62|0
1648550210000|2022-03-29 10:36:50|2430.76|2430.76|2430.76|2430.76|2430.76|2430.76|2430.76|2430.76|0
1648550220000|2022-03-29 10:37:00|2430.88|2430.88|2430.94|2430.94|2430.94|2430.94|2430.88|2430.88|0
1648550230000|2022-03-29 10:37:10|2430.82|2430.82|2430.88|2430.88|2430.88|2430.88|2430.82|2430.82|0
1648550240000|2022-03-29 10:37:20|2430.96|2430.96|2430.88|2430.88|2430.96|2430.96|2430.88|2430.88|0
1648550260000|2022-03-29 10:37:40|2430.94|2430.94|2430.82|2430.82|2430.94|2430.94|2430.82|2430.82|0
1648550270000|2022-03-29 10:37:50|2430.71|2430.71|2430.63|2430.63|2430.71|2430.71|2430.63|2430.63|0
1648550290000|2022-03-29 10:38:10|2430.71|2430.71|2430.58|2430.58|2430.71|2430.71|2430.58|2430.58|0
1648550300000|2022-03-29 10:38:20|2430.46|2430.46|2430.34|2430.34|2430.46|2430.46|2430.34|2430.34|0
1648550320000|2022-03-29 10:38:40|2430.45|2430.45|2430.35|2430.35|2430.51|2430.51|2430.3|2430.3|0
1648550330000|2022-03-29 10:38:50|2430.41|2430.41|2430.41|2430.41|2430.41|2430.41|2430.41|2430.41|0
1648550340000|2022-03-29 10:39:00|2430.47|2430.47|2430.29|2430.29|2430.47|2430.47|2430.29|2430.29|0
1648550350000|2022-03-29 10:39:10|2430.35|2430.35|2430.1|2430.1|2430.35|2430.35|2429.97|2429.97|0
1648550360000|2022-03-29 10:39:20|2429.97|2429.97|2430.03|2430.03|2430.16|2430.16|2429.97|2429.97|0
1648550380000|2022-03-29 10:39:40|2429.99|2429.99|2430.06|2430.06|2430.06|2430.06|2429.99|2429.99|0
1648550390000|2022-03-29 10:39:50|2430.13|2430.13|2430.59|2430.59|2430.59|2430.59|2430.13|2430.13|0
1648550400000|2022-03-29 10:40:00|2430.44|2430.44|2430.86|2430.86|2430.86|2430.86|2430.44|2430.44|0
1648550410000|2022-03-29 10:40:10|2430.62|2430.62|2430.62|2430.62|2430.62|2430.62|2430.62|2430.62|0
1648550420000|2022-03-29 10:40:20|2430.5|2430.5|2430.56|2430.56|2430.56|2430.56|2430.5|2430.5|0
1648550430000|2022-03-29 10:40:30|2430.6|2430.6|2430.45|2430.45|2430.6|2430.6|2430.45|2430.45|0
1648550450000|2022-03-29 10:40:50|2430.68|2430.68|2430.62|2430.62|2430.68|2430.68|2430.62|2430.62|0
1648550460000|2022-03-29 10:41:00|2430.58|2430.58|2430.98|2430.98|2430.98|2430.98|2430.5|2430.5|0
1648550470000|2022-03-29 10:41:10|2430.91|2430.91|2431.2|2431.2|2431.28|2431.28|2430.91|2430.91|0
1648550490000|2022-03-29 10:41:30|2431.36|2431.36|2431.64|2431.64|2431.64|2431.64|2431.36|2431.36|0
1648550500000|2022-03-29 10:41:40|2431.71|2431.71|2432.08|2432.08|2432.08|2432.08|2431.71|2431.71|0
1648550520000|2022-03-29 10:42:00|2432.02|2432.02|2431.82|2431.82|2432.08|2432.08|2431.82|2431.82|0
1648550530000|2022-03-29 10:42:10|2432.05|2432.05|2431.76|2431.76|2432.05|2432.05|2431.76|2431.76|0
1648550550000|2022-03-29 10:42:30|2431.62|2431.62|2431.86|2431.86|2431.86|2431.86|2431.62|2431.62|0
1648550560000|2022-03-29 10:42:40|2431.8|2431.8|2431.96|2431.96|2431.96|2431.96|2431.8|2431.8|0
1648550570000|2022-03-29 10:42:50|2431.64|2431.64|2431.52|2431.52|2431.64|2431.64|2431.47|2431.47|0
1648550580000|2022-03-29 10:43:00|2431.4|2431.4|2431.4|2431.4|2431.4|2431.4|2431.4|2431.4|0
1648550590000|2022-03-29 10:43:10|2431.47|2431.47|2431.47|2431.47|2431.47|2431.47|2431.47|2431.47|0
1648550600000|2022-03-29 10:43:20|2431.35|2431.35|2431.44|2431.44|2431.44|2431.44|2431.35|2431.35|0
1648550610000|2022-03-29 10:43:30|2431.57|2431.57|2431.57|2431.57|2431.57|2431.57|2431.57|2431.57|0
1648550620000|2022-03-29 10:43:40|2431.63|2431.63|2431.82|2431.82|2431.82|2431.82|2431.63|2431.63|0
1648550630000|2022-03-29 10:43:50|2431.94|2431.94|2432.06|2432.06|2432.06|2432.06|2431.94|2431.94|0
1648550640000|2022-03-29 10:44:00|2432.09|2432.09|2432.09|2432.09|2432.09|2432.09|2432.09|2432.09|0
1648550670000|2022-03-29 10:44:30|2432.17|2432.17|2432.17|2432.17|2432.17|2432.17|2432.17|2432.17|0
1648550680000|2022-03-29 10:44:40|2432.23|2432.23|2432.35|2432.35|2432.35|2432.35|2432.23|2432.23|0
1648550700000|2022-03-29 10:45:00|2432.47|2432.47|2432.36|2432.36|2432.68|2432.68|2432.36|2432.36|0
1648550710000|2022-03-29 10:45:10|2432.29|2432.29|2431.75|2431.75|2432.29|2432.29|2431.75|2431.75|0
1648550720000|2022-03-29 10:45:20|2431.82|2431.82|2431.66|2431.66|2431.82|2431.82|2431.66|2431.66|0
1648550740000|2022-03-29 10:45:40|2431.92|2431.92|2431.92|2431.92|2431.92|2431.92|2431.92|2431.92|0
1648550770000|2022-03-29 10:46:10|2432.04|2432.04|2432.15|2432.15|2432.15|2432.15|2432.04|2432.04|0
1648550780000|2022-03-29 10:46:20|2432.21|2432.21|2432.21|2432.21|2432.21|2432.21|2432.21|2432.21|0
1648550790000|2022-03-29 10:46:30|2432.69|2432.69|2432.69|2432.69|2432.69|2432.69|2432.69|2432.69|0
1648550800000|2022-03-29 10:46:40|2432.62|2432.62|2432.74|2432.74|2432.74|2432.74|2432.62|2432.62|0
1648550830000|2022-03-29 10:47:10|2432.86|2432.86|2433|2433|2433.07|2433.07|2432.86|2432.86|0
1648550840000|2022-03-29 10:47:20|2433.08|2433.08|2433.01|2433.01|2433.08|2433.08|2433.01|2433.01|0
1648550850000|2022-03-29 10:47:30|2433.15|2433.15|2433.15|2433.15|2433.15|2433.15|2433.15|2433.15|0
1648550860000|2022-03-29 10:47:40|2433.31|2433.31|2433.31|2433.31|2433.31|2433.31|2433.31|2433.31|0
1648550870000|2022-03-29 10:47:50|2433.43|2433.43|2433.14|2433.14|2433.43|2433.43|2433.14|2433.14|0
1648550880000|2022-03-29 10:48:00|2433.06|2433.06|2433.06|2433.06|2433.06|2433.06|2433.06|2433.06|0
1648550890000|2022-03-29 10:48:10|2433.18|2433.18|2433.19|2433.19|2433.31|2433.31|2433.18|2433.18|0
1648550900000|2022-03-29 10:48:20|2433.12|2433.12|2433.12|2433.12|2433.12|2433.12|2433.12|2433.12|0
1648550930000|2022-03-29 10:48:50|2432.96|2432.96|2432.96|2432.96|2432.96|2432.96|2432.96|2432.96|0
1648550940000|2022-03-29 10:49:00|2432.9|2432.9|2432.9|2432.9|2432.9|2432.9|2432.9|2432.9|0
1648550950000|2022-03-29 10:49:10|2432.74|2432.74|2432.9|2432.9|2432.9|2432.9|2432.74|2432.74|0
1648550960000|2022-03-29 10:49:20|2433.09|2433.09|2433.09|2433.09|2433.09|2433.09|2433.09|2433.09|0
1648550970000|2022-03-29 10:49:30|2433.24|2433.24|2433.4|2433.4|2433.4|2433.4|2433.24|2433.24|0
1648550990000|2022-03-29 10:49:50|2433.58|2433.58|2433.76|2433.76|2433.76|2433.76|2433.58|2433.58|0
1648551000000|2022-03-29 10:50:00|2433.9|2433.9|2433.78|2433.78|2433.9|2433.9|2433.78|2433.78|0
1648551010000|2022-03-29 10:50:10|2433.65|2433.65|2433.65|2433.65|2433.65|2433.65|2433.65|2433.65|0
1648551030000|2022-03-29 10:50:30|2433.59|2433.59|2433.59|2433.59|2433.59|2433.59|2433.59|2433.59|0
1648551040000|2022-03-29 10:50:40|2433.53|2433.53|2433.53|2433.53|2433.53|2433.53|2433.53|2433.53|0
1648551070000|2022-03-29 10:51:10|2433.37|2433.37|2432.73|2432.73|2433.37|2433.37|2432.73|2432.73|0
1648551090000|2022-03-29 10:51:30|2432.61|2432.61|2432.73|2432.73|2432.73|2432.73|2432.61|2432.61|0
1648551100000|2022-03-29 10:51:40|2432.69|2432.69|2432.65|2432.65|2432.69|2432.69|2432.65|2432.65|0
1648551110000|2022-03-29 10:51:50|2432.57|2432.57|2432.45|2432.45|2432.57|2432.57|2432.45|2432.45|0
1648551120000|2022-03-29 10:52:00|2432.73|2432.73|2432.79|2432.79|2432.79|2432.79|2432.73|2432.73|0
1648551130000|2022-03-29 10:52:10|2432.76|2432.76|2432.76|2432.76|2432.76|2432.76|2432.76|2432.76|0
1648551140000|2022-03-29 10:52:20|2432.82|2432.82|2432.94|2432.94|2432.94|2432.94|2432.82|2432.82|0
1648551150000|2022-03-29 10:52:30|2432.78|2432.78|2432.71|2432.71|2432.78|2432.78|2432.71|2432.71|0
1648551160000|2022-03-29 10:52:40|2432.59|2432.59|2432.59|2432.59|2432.59|2432.59|2432.59|2432.59|0
1648551170000|2022-03-29 10:52:50|2432.36|2432.36|2432.36|2432.36|2432.36|2432.36|2432.36|2432.36|0
1648551180000|2022-03-29 10:53:00|2432.29|2432.29|2431.84|2431.84|2432.29|2432.29|2431.84|2431.84|0
1648551190000|2022-03-29 10:53:10|2431.71|2431.71|2431.6|2431.6|2431.71|2431.71|2431.6|2431.6|0
1648551200000|2022-03-29 10:53:20|2431.47|2431.47|2431.68|2431.68|2431.68|2431.68|2431.47|2431.47|0
1648551210000|2022-03-29 10:53:30|2431.8|2431.8|2431.8|2431.8|2431.8|2431.8|2431.8|2431.8|0
1648551220000|2022-03-29 10:53:40|2431.69|2431.69|2431.87|2431.87|2431.87|2431.87|2431.69|2431.69|0
1648551230000|2022-03-29 10:53:50|2431.75|2431.75|2431.78|2431.78|2431.78|2431.78|2431.64|2431.64|0
1648551240000|2022-03-29 10:54:00|2431.92|2431.92|2431.92|2431.92|2431.92|2431.92|2431.92|2431.92|0
1648551250000|2022-03-29 10:54:10|2431.83|2431.83|2431.89|2431.89|2431.89|2431.89|2431.83|2431.83|0
1648551260000|2022-03-29 10:54:20|2432.15|2432.15|2431.99|2431.99|2432.15|2432.15|2431.99|2431.99|0
1648551270000|2022-03-29 10:54:30|2431.86|2431.86|2431.85|2431.85|2431.86|2431.86|2431.73|2431.73|0
1648551290000|2022-03-29 10:54:50|2431.82|2431.82|2431.82|2431.82|2431.82|2431.82|2431.82|2431.82|0
1648551300000|2022-03-29 10:55:00|2432.28|2432.28|2432.57|2432.57|2432.92|2432.92|2432.28|2432.28|0
1648551320000|2022-03-29 10:55:20|2432.22|2432.22|2432.54|2432.54|2432.58|2432.58|2432.22|2432.22|0
1648551330000|2022-03-29 10:55:30|2432.66|2432.66|2433.36|2433.36|2433.59|2433.59|2432.66|2432.66|0
1648551340000|2022-03-29 10:55:40|2433.83|2433.83|2434.29|2434.29|2434.29|2434.29|2433.83|2433.83|0
1648551350000|2022-03-29 10:55:50|2434.58|2434.58|2434.84|2434.84|2434.84|2434.84|2434.58|2434.58|0
1648551360000|2022-03-29 10:56:00|2435|2435|2434.95|2434.95|2435.02|2435.02|2434.95|2434.95|0
1648551370000|2022-03-29 10:56:10|2435.09|2435.09|2435.09|2435.09|2435.09|2435.09|2435.09|2435.09|0
1648551380000|2022-03-29 10:56:20|2435.25|2435.25|2435.11|2435.11|2435.25|2435.25|2435.11|2435.11|0
1648551390000|2022-03-29 10:56:30|2435.04|2435.04|2435.25|2435.25|2435.25|2435.25|2435.04|2435.04|0
1648551400000|2022-03-29 10:56:40|2435.37|2435.37|2435.37|2435.37|2435.37|2435.37|2435.37|2435.37|0
1648551410000|2022-03-29 10:56:50|2435.14|2435.14|2435.14|2435.14|2435.14|2435.14|2435.14|2435.14|0
1648551420000|2022-03-29 10:57:00|2435.2|2435.2|2435.2|2435.2|2435.2|2435.2|2435.2|2435.2|0
1648551430000|2022-03-29 10:57:10|2435.07|2435.07|2435.05|2435.05|2435.28|2435.28|2435.05|2435.05|0
1648551440000|2022-03-29 10:57:20|2434.87|2434.87|2435.09|2435.09|2435.09|2435.09|2434.87|2434.87|0
1648551450000|2022-03-29 10:57:30|2435.25|2435.25|2435.19|2435.19|2435.25|2435.25|2435.13|2435.13|0
1648551460000|2022-03-29 10:57:40|2435.35|2435.35|2434.92|2434.92|2435.38|2435.38|2434.92|2434.92|0
1648551470000|2022-03-29 10:57:50|2434.76|2434.76|2434.76|2434.76|2434.76|2434.76|2434.76|2434.76|0
1648551480000|2022-03-29 10:58:00|2434.92|2434.92|2434.38|2434.38|2434.92|2434.92|2434.38|2434.38|0
1648551490000|2022-03-29 10:58:10|2434.54|2434.54|2434.22|2434.22|2434.54|2434.54|2434.22|2434.22|0
1648551500000|2022-03-29 10:58:20|2434.38|2434.38|2434.67|2434.67|2434.67|2434.67|2434.38|2434.38|0
1648551510000|2022-03-29 10:58:30|2434.78|2434.78|2434.78|2434.78|2434.78|2434.78|2434.78|2434.78|0
1648551540000|2022-03-29 10:59:00|2434.92|2434.92|2434.49|2434.49|2434.92|2434.92|2434.49|2434.49|0
1648551550000|2022-03-29 10:59:10|2434.41|2434.41|2434.42|2434.42|2434.49|2434.49|2434.41|2434.41|0
1648551570000|2022-03-29 10:59:30|2434.35|2434.35|2434.78|2434.78|2434.85|2434.85|2434.35|2434.35|0
1648551580000|2022-03-29 10:59:40|2434.84|2434.84|2434.88|2434.88|2434.88|2434.88|2434.84|2434.84|0
1648551590000|2022-03-29 10:59:50|2434.95|2434.95|2434.88|2434.88|2434.95|2434.95|2434.88|2434.88|0
1648551600000|2022-03-29 11:00:00|2434.91|2434.91|2434.88|2434.88|2434.91|2434.91|2434.84|2434.84|0
1648551610000|2022-03-29 11:00:10|2434.84|2434.84|2434.68|2434.68|2434.84|2434.84|2434.68|2434.68|0
1648551620000|2022-03-29 11:00:20|2434.81|2434.81|2434.36|2434.36|2434.81|2434.81|2434.36|2434.36|0
1648551630000|2022-03-29 11:00:30|2434.42|2434.42|2434.42|2434.42|2434.42|2434.42|2434.3|2434.3|0
1648551660000|2022-03-29 11:01:00|2434.39|2434.39|2434.39|2434.39|2434.39|2434.39|2434.39|2434.39|0
1648551670000|2022-03-29 11:01:10|2434.23|2434.23|2434.23|2434.23|2434.23|2434.23|2434.23|2434.23|0
1648551680000|2022-03-29 11:01:20|2434.07|2434.07|2434.07|2434.07|2434.07|2434.07|2434.07|2434.07|0
1648551690000|2022-03-29 11:01:30|2434.23|2434.23|2434.39|2434.39|2434.39|2434.39|2434.23|2434.23|0
1648551700000|2022-03-29 11:01:40|2434.45|2434.45|2434.51|2434.51|2434.58|2434.58|2434.45|2434.45|0
1648551710000|2022-03-29 11:01:50|2433.81|2433.81|2432.29|2432.29|2433.81|2433.81|2432.29|2432.29|0
1648551720000|2022-03-29 11:02:00|2432.21|2432.21|2431.98|2431.98|2432.21|2432.21|2431.98|2431.98|0
1648551730000|2022-03-29 11:02:10|2431.85|2431.85|2431.66|2431.66|2431.85|2431.85|2431.66|2431.66|0
1648551740000|2022-03-29 11:02:20|2431.51|2431.51|2431.39|2431.39|2431.51|2431.51|2431.39|2431.39|0
1648551750000|2022-03-29 11:02:30|2431.32|2431.32|2431.32|2431.32|2431.32|2431.32|2431.32|2431.32|0
1648551760000|2022-03-29 11:02:40|2431.39|2431.39|2431.46|2431.46|2431.46|2431.46|2431.33|2431.33|0
1648551770000|2022-03-29 11:02:50|2431.59|2431.59|2431.66|2431.66|2431.66|2431.66|2431.59|2431.59|0
1648551780000|2022-03-29 11:03:00|2431.78|2431.78|2431.68|2431.68|2431.9|2431.9|2431.67|2431.67|0
1648551800000|2022-03-29 11:03:20|2431.62|2431.62|2430.82|2430.82|2431.62|2431.62|2430.82|2430.82|0
1648551810000|2022-03-29 11:03:30|2430.9|2430.9|2430.9|2430.9|2430.9|2430.9|2430.9|2430.9|0
1648551820000|2022-03-29 11:03:40|2430.95|2430.95|2431.4|2431.4|2431.4|2431.4|2430.95|2430.95|0
1648551830000|2022-03-29 11:03:50|2431.52|2431.52|2431.49|2431.49|2431.52|2431.52|2431.49|2431.49|0
1648551840000|2022-03-29 11:04:00|2431.92|2431.92|2431.92|2431.92|2431.92|2431.92|2431.92|2431.92|0
1648551850000|2022-03-29 11:04:10|2431.86|2431.86|2431.86|2431.86|2431.86|2431.86|2431.86|2431.86|0
1648551860000|2022-03-29 11:04:20|2431.51|2431.51|2431.33|2431.33|2431.51|2431.51|2431.33|2431.33|0
1648551870000|2022-03-29 11:04:30|2431.4|2431.4|2431.4|2431.4|2431.4|2431.4|2431.4|2431.4|0
1648551880000|2022-03-29 11:04:40|2431.44|2431.44|2431.32|2431.32|2431.44|2431.44|2431.32|2431.32|0
1648551890000|2022-03-29 11:04:50|2431.26|2431.26|2431.26|2431.26|2431.32|2431.32|2431.26|2431.26|0
1648551900000|2022-03-29 11:05:00|2431.14|2431.14|2430.88|2430.88|2431.14|2431.14|2430.88|2430.88|0
1648551910000|2022-03-29 11:05:10|2430.76|2430.76|2430.76|2430.76|2430.76|2430.76|2430.76|2430.76|0
1648551930000|2022-03-29 11:05:30|2430.69|2430.69|2430.69|2430.69|2430.69|2430.69|2430.69|2430.69|0
1648551950000|2022-03-29 11:05:50|2430.45|2430.45|2430.45|2430.45|2430.45|2430.45|2430.45|2430.45|0
1648551960000|2022-03-29 11:06:00|2430.52|2430.52|2430.52|2430.52|2430.52|2430.52|2430.52|2430.52|0
1648552020000|2022-03-29 11:07:00|2430.4|2430.4|2430.4|2430.4|2430.4|2430.4|2430.4|2430.4|0
1648552030000|2022-03-29 11:07:10|2430.26|2430.26|2430.19|2430.19|2430.26|2430.26|2430.19|2430.19|0
1648552040000|2022-03-29 11:07:20|2429.82|2429.82|2429.51|2429.51|2429.82|2429.82|2429.51|2429.51|0
1648552050000|2022-03-29 11:07:30|2429.43|2429.43|2429.43|2429.43|2429.43|2429.43|2429.43|2429.43|0
1648552070000|2022-03-29 11:07:50|2429.3|2429.3|2429.17|2429.17|2429.3|2429.3|2429.17|2429.17|0
1648552080000|2022-03-29 11:08:00|2429.03|2429.03|2428.67|2428.67|2429.03|2429.03|2428.53|2428.53|0
1648552090000|2022-03-29 11:08:10|2428.53|2428.53|2428.53|2428.53|2428.53|2428.53|2428.53|2428.53|0
1648552100000|2022-03-29 11:08:20|2428.46|2428.46|2428.42|2428.42|2428.46|2428.46|2428.42|2428.42|0
1648552110000|2022-03-29 11:08:30|2428.49|2428.49|2428.49|2428.49|2428.49|2428.49|2428.49|2428.49|0
1648552120000|2022-03-29 11:08:40|2428.42|2428.42|2428.23|2428.23|2428.42|2428.42|2428.18|2428.18|0
1648552130000|2022-03-29 11:08:50|2428.16|2428.16|2427.94|2427.94|2428.16|2428.16|2427.94|2427.94|0
1648552160000|2022-03-29 11:09:20|2427.82|2427.82|2427.9|2427.9|2427.9|2427.9|2427.82|2427.82|0
1648552170000|2022-03-29 11:09:30|2427.83|2427.83|2427.83|2427.83|2427.83|2427.83|2427.83|2427.83|0
1648552180000|2022-03-29 11:09:40|2427.9|2427.9|2426.17|2426.17|2427.9|2427.9|2426.17|2426.17|0
1648552190000|2022-03-29 11:09:50|2426.33|2426.33|2426.29|2426.29|2426.33|2426.33|2426.2|2426.2|0
1648552200000|2022-03-29 11:10:00|2426.15|2426.15|2425.75|2425.75|2426.15|2426.15|2425.75|2425.75|0
1648552210000|2022-03-29 11:10:10|2425.72|2425.72|2425.54|2425.54|2425.72|2425.72|2425.54|2425.54|0
1648552220000|2022-03-29 11:10:20|2425.41|2425.41|2425.28|2425.28|2425.41|2425.41|2425.28|2425.28|0
1648552230000|2022-03-29 11:10:30|2425.16|2425.16|2425.4|2425.4|2425.4|2425.4|2425.16|2425.16|0
1648552250000|2022-03-29 11:10:50|2425.56|2425.56|2425.72|2425.72|2425.72|2425.72|2425.56|2425.56|0
1648552270000|2022-03-29 11:11:10|2425.37|2425.37|2425.37|2425.37|2425.37|2425.37|2425.37|2425.37|0
1648552280000|2022-03-29 11:11:20|2425.24|2425.24|2425.24|2425.24|2425.24|2425.24|2425.24|2425.24|0
1648552290000|2022-03-29 11:11:30|2425.12|2425.12|2425.12|2425.12|2425.12|2425.12|2425.12|2425.12|0
1648552300000|2022-03-29 11:11:40|2425.28|2425.28|2425.28|2425.28|2425.28|2425.28|2425.28|2425.28|0
1648552310000|2022-03-29 11:11:50|2425.31|2425.31|2425.31|2425.31|2425.31|2425.31|2425.31|2425.31|0
1648552320000|2022-03-29 11:12:00|2425.37|2425.37|2425.34|2425.34|2425.37|2425.37|2425.3|2425.3|0
1648552340000|2022-03-29 11:12:20|2425.49|2425.49|2425.49|2425.49|2425.49|2425.49|2425.49|2425.49|0
1648552350000|2022-03-29 11:12:30|2425.57|2425.57|2425.57|2425.57|2425.57|2425.57|2425.57|2425.57|0
1648552360000|2022-03-29 11:12:40|2425.51|2425.51|2425.74|2425.74|2425.74|2425.74|2425.39|2425.39|0
1648552370000|2022-03-29 11:12:50|2425.87|2425.87|2425.61|2425.61|2425.87|2425.87|2425.61|2425.61|0
1648552380000|2022-03-29 11:13:00|2425.57|2425.57|2425.22|2425.22|2425.57|2425.57|2425.22|2425.22|0
1648552400000|2022-03-29 11:13:20|2425.34|2425.34|2425.34|2425.34|2425.34|2425.34|2425.34|2425.34|0
1648552420000|2022-03-29 11:13:40|2425.46|2425.46|2425.46|2425.46|2425.46|2425.46|2425.46|2425.46|0
1648552430000|2022-03-29 11:13:50|2425.56|2425.56|2425.56|2425.56|2425.56|2425.56|2425.56|2425.56|0
1648552450000|2022-03-29 11:14:10|2425.71|2425.71|2425.8|2425.8|2425.8|2425.8|2425.71|2425.71|0
1648552480000|2022-03-29 11:14:40|2425.75|2425.75|2425.43|2425.43|2425.75|2425.75|2425.43|2425.43|0
1648552500000|2022-03-29 11:15:00|2425.35|2425.35|2425.2|2425.2|2425.35|2425.35|2425.2|2425.2|0
1648552510000|2022-03-29 11:15:10|2425.32|2425.32|2425.25|2425.25|2425.38|2425.38|2425.25|2425.25|0
1648552520000|2022-03-29 11:15:20|2425.51|2425.51|2425.38|2425.38|2425.51|2425.51|2425.38|2425.38|0
1648552530000|2022-03-29 11:15:30|2425.54|2425.54|2425.54|2425.54|2425.54|2425.54|2425.54|2425.54|0
1648552540000|2022-03-29 11:15:40|2425.57|2425.57|2425.7|2425.7|2425.7|2425.7|2425.57|2425.57|0
1648552550000|2022-03-29 11:15:50|2425.82|2425.82|2425.94|2425.94|2425.94|2425.94|2425.82|2425.82|0
1648552600000|2022-03-29 11:16:40|2425.82|2425.82|2425.82|2425.82|2425.82|2425.82|2425.82|2425.82|0
1648552610000|2022-03-29 11:16:50|2425.7|2425.7|2425.82|2425.82|2425.82|2425.82|2425.7|2425.7|0
1648552640000|2022-03-29 11:17:20|2425.86|2425.86|2425.86|2425.86|2425.86|2425.86|2425.86|2425.86|0
1648552650000|2022-03-29 11:17:30|2426.04|2426.04|2425.98|2425.98|2426.04|2426.04|2425.92|2425.92|0
1648552710000|2022-03-29 11:18:30|2425.9|2425.9|2425.98|2425.98|2425.98|2425.98|2425.9|2425.9|0
1648552740000|2022-03-29 11:19:00|2425.89|2425.89|2426.33|2426.33|2426.33|2426.33|2425.89|2425.89|0
1648552790000|2022-03-29 11:19:50|2426.49|2426.49|2426.7|2426.7|2426.7|2426.7|2426.27|2426.27|0
1648552800000|2022-03-29 11:20:00|2426.62|2426.62|2426.62|2426.62|2426.62|2426.62|2426.62|2426.62|0
1648552810000|2022-03-29 11:20:10|2426.54|2426.54|2426.54|2426.54|2426.54|2426.54|2426.38|2426.38|0
1648552820000|2022-03-29 11:20:20|2426.39|2426.39|2426.19|2426.19|2426.39|2426.39|2426.19|2426.19|0
1648552860000|2022-03-29 11:21:00|2426.27|2426.27|2426.27|2426.27|2426.27|2426.27|2426.27|2426.27|0
1648552870000|2022-03-29 11:21:10|2426.35|2426.35|2426.35|2426.35|2426.35|2426.35|2426.35|2426.35|0
1648552880000|2022-03-29 11:21:20|2426.1|2426.1|2425.9|2425.9|2426.1|2426.1|2425.9|2425.9|0
1648552890000|2022-03-29 11:21:30|2425.78|2425.78|2425.78|2425.78|2425.78|2425.78|2425.78|2425.78|0
1648552930000|2022-03-29 11:22:10|2425.84|2425.84|2425.49|2425.49|2425.84|2425.84|2425.49|2425.49|0
1648552960000|2022-03-29 11:22:40|2425.56|2425.56|2425.56|2425.56|2425.56|2425.56|2425.56|2425.56|0
1648552980000|2022-03-29 11:23:00|2425.68|2425.68|2425.68|2425.68|2425.68|2425.68|2425.68|2425.68|0
1648552990000|2022-03-29 11:23:10|2425.63|2425.63|2425.63|2425.63|2425.63|2425.63|2425.63|2425.63|0
1648553000000|2022-03-29 11:23:20|2425.68|2425.68|2424.95|2424.95|2425.68|2425.68|2424.95|2424.95|0
1648553010000|2022-03-29 11:23:30|2425.01|2425.01|2425.01|2425.01|2425.01|2425.01|2425.01|2425.01|0
1648553020000|2022-03-29 11:23:40|2425.13|2425.13|2424.95|2424.95|2425.13|2425.13|2424.95|2424.95|0
1648553050000|2022-03-29 11:24:10|2424.56|2424.56|2424.31|2424.31|2424.56|2424.56|2424.31|2424.31|0
1648553060000|2022-03-29 11:24:20|2424.45|2424.45|2424.38|2424.38|2424.45|2424.45|2424.38|2424.38|0
1648553080000|2022-03-29 11:24:40|2424.31|2424.31|2424.31|2424.31|2424.31|2424.31|2424.31|2424.31|0
1648553100000|2022-03-29 11:25:00|2424.24|2424.24|2424.24|2424.24|2424.24|2424.24|2424.24|2424.24|0
1648553120000|2022-03-29 11:25:20|2424.18|2424.18|2424.28|2424.28|2424.28|2424.28|2424.15|2424.15|0
1648553130000|2022-03-29 11:25:30|2424.31|2424.31|2424.31|2424.31|2424.31|2424.31|2424.31|2424.31|0
1648553150000|2022-03-29 11:25:50|2424.25|2424.25|2424.25|2424.25|2424.25|2424.25|2424.25|2424.25|0
1648553160000|2022-03-29 11:26:00|2424.21|2424.21|2424.21|2424.21|2424.21|2424.21|2424.21|2424.21|0
1648553170000|2022-03-29 11:26:10|2424.06|2424.06|2424.06|2424.06|2424.06|2424.06|2424.06|2424.06|0
1648553180000|2022-03-29 11:26:20|2424.14|2424.14|2424.14|2424.14|2424.14|2424.14|2424.14|2424.14|0
1648553190000|2022-03-29 11:26:30|2424.3|2424.3|2424.3|2424.3|2424.3|2424.3|2424.3|2424.3|0
1648553200000|2022-03-29 11:26:40|2424.45|2424.45|2424.45|2424.45|2424.45|2424.45|2424.45|2424.45|0
1648553210000|2022-03-29 11:26:50|2424.39|2424.39|2424.42|2424.42|2424.42|2424.42|2424.36|2424.36|0
1648553220000|2022-03-29 11:27:00|2424.48|2424.48|2424.19|2424.19|2424.48|2424.48|2424.19|2424.19|0
1648553230000|2022-03-29 11:27:10|2424.15|2424.15|2424.02|2424.02|2424.15|2424.15|2424.02|2424.02|0
1648553260000|2022-03-29 11:27:40|2423.89|2423.89|2423.81|2423.81|2423.89|2423.89|2423.81|2423.81|0
1648553280000|2022-03-29 11:28:00|2423.74|2423.74|2423.16|2423.16|2423.8|2423.8|2423.16|2423.16|0
1648553290000|2022-03-29 11:28:10|2422.9|2422.9|2422.62|2422.62|2422.9|2422.9|2422.35|2422.35|0
1648553300000|2022-03-29 11:28:20|2422.7|2422.7|2422.92|2422.92|2422.92|2422.92|2422.7|2422.7|0
1648553320000|2022-03-29 11:28:40|2422.79|2422.79|2422.79|2422.79|2422.79|2422.79|2422.79|2422.79|0
1648553330000|2022-03-29 11:28:50|2423.27|2423.27|2423.43|2423.43|2423.43|2423.43|2423.27|2423.27|0
1648553340000|2022-03-29 11:29:00|2423.5|2423.5|2423.66|2423.66|2423.66|2423.66|2423.5|2423.5|0
1648553350000|2022-03-29 11:29:10|2423.53|2423.53|2423.53|2423.53|2423.53|2423.53|2423.53|2423.53|0
1648553360000|2022-03-29 11:29:20|2423.46|2423.46|2423.46|2423.46|2423.46|2423.46|2423.46|2423.46|0
1648553370000|2022-03-29 11:29:30|2423.17|2423.17|2423.17|2423.17|2423.17|2423.17|2423.17|2423.17|0
1648553380000|2022-03-29 11:29:40|2422.93|2422.93|2422.86|2422.86|2422.93|2422.93|2422.86|2422.86|0
1648553390000|2022-03-29 11:29:50|2422.83|2422.83|2422.83|2422.83|2422.83|2422.83|2422.83|2422.83|0
1648553400000|2022-03-29 11:30:00|2422.79|2422.79|2422.93|2422.93|2422.93|2422.93|2422.79|2422.79|0
1648553410000|2022-03-29 11:30:10|2423.06|2423.06|2423.38|2423.38|2423.38|2423.38|2423.06|2423.06|0
1648553420000|2022-03-29 11:30:20|2423.25|2423.25|2422.97|2422.97|2423.25|2423.25|2422.97|2422.97|0
1648553430000|2022-03-29 11:30:30|2423.29|2423.29|2423.45|2423.45|2423.45|2423.45|2423.29|2423.29|0
1648553440000|2022-03-29 11:30:40|2423.24|2423.24|2422.16|2422.16|2423.24|2423.24|2422.16|2422.16|0
1648553450000|2022-03-29 11:30:50|2422.09|2422.09|2421.98|2421.98|2422.09|2422.09|2421.77|2421.77|0
1648553460000|2022-03-29 11:31:00|2422.06|2422.06|2422.22|2422.22|2422.22|2422.22|2421.98|2421.98|0
1648553470000|2022-03-29 11:31:10|2422.34|2422.34|2422.71|2422.71|2422.71|2422.71|2422.34|2422.34|0
1648553480000|2022-03-29 11:31:20|2422.63|2422.63|2422.4|2422.4|2422.63|2422.63|2422.4|2422.4|0
1648553560000|2022-03-29 11:32:40|2422.29|2422.29|2421.67|2421.67|2422.29|2422.29|2421.67|2421.67|0
1648553570000|2022-03-29 11:32:50|2421.73|2421.73|2422.01|2422.01|2422.16|2422.16|2421.59|2421.59|0
1648553580000|2022-03-29 11:33:00|2422.23|2422.23|2422.09|2422.09|2422.23|2422.23|2421.88|2421.88|0
1648553590000|2022-03-29 11:33:10|2421.86|2421.86|2421.82|2421.82|2421.86|2421.86|2421.79|2421.79|0
1648553600000|2022-03-29 11:33:20|2421.88|2421.88|2421.88|2421.88|2421.88|2421.88|2421.88|2421.88|0
1648553620000|2022-03-29 11:33:40|2422.03|2422.03|2421.95|2421.95|2422.11|2422.11|2421.95|2421.95|0
1648553630000|2022-03-29 11:33:50|2422.01|2422.01|2422.01|2422.01|2422.01|2422.01|2422.01|2422.01|0
1648553640000|2022-03-29 11:34:00|2422.13|2422.13|2422.22|2422.22|2422.22|2422.22|2422.13|2422.13|0
1648553660000|2022-03-29 11:34:20|2421.91|2421.91|2421.85|2421.85|2421.91|2421.91|2421.85|2421.85|0
1648553670000|2022-03-29 11:34:30|2421.63|2421.63|2421.63|2421.63|2421.63|2421.63|2421.63|2421.63|0
1648553680000|2022-03-29 11:34:40|2421.49|2421.49|2421.49|2421.49|2421.49|2421.49|2421.49|2421.49|0
1648553690000|2022-03-29 11:34:50|2421.65|2421.65|2421.65|2421.65|2421.65|2421.65|2421.65|2421.65|0
1648553710000|2022-03-29 11:35:10|2421.59|2421.59|2421.59|2421.59|2421.59|2421.59|2421.59|2421.59|0
1648553720000|2022-03-29 11:35:20|2421.82|2421.82|2421.82|2421.82|2421.82|2421.82|2421.82|2421.82|0
1648553730000|2022-03-29 11:35:30|2421.79|2421.79|2422.46|2422.46|2422.46|2422.46|2421.79|2421.79|0
1648553740000|2022-03-29 11:35:40|2422.33|2422.33|2422.45|2422.45|2422.74|2422.74|2422.33|2422.33|0
1648553750000|2022-03-29 11:35:50|2422.81|2422.81|2422.87|2422.87|2422.87|2422.87|2422.75|2422.75|0
1648553760000|2022-03-29 11:36:00|2422.96|2422.96|2423.5|2423.5|2423.5|2423.5|2422.96|2422.96|0
1648553770000|2022-03-29 11:36:10|2423.85|2423.85|2424.45|2424.45|2424.8|2424.8|2423.85|2423.85|0
1648553780000|2022-03-29 11:36:20|2424.33|2424.33|2424.45|2424.45|2424.45|2424.45|2424.33|2424.33|0
1648553800000|2022-03-29 11:36:40|2424.52|2424.52|2424.45|2424.45|2424.52|2424.52|2424.45|2424.45|0
1648553810000|2022-03-29 11:36:50|2424.38|2424.38|2424.61|2424.61|2424.61|2424.61|2424.38|2424.38|0
1648553820000|2022-03-29 11:37:00|2424.54|2424.54|2425.19|2425.19|2425.19|2425.19|2424.43|2424.43|0
1648553830000|2022-03-29 11:37:10|2425.11|2425.11|2425.35|2425.35|2425.35|2425.35|2425.11|2425.11|0
1648553840000|2022-03-29 11:37:20|2425.19|2425.19|2425.35|2425.35|2425.35|2425.35|2425.19|2425.19|0
1648553850000|2022-03-29 11:37:30|2425.47|2425.47|2425.47|2425.47|2425.47|2425.47|2425.47|2425.47|0
1648553860000|2022-03-29 11:37:40|2425.35|2425.35|2425.36|2425.36|2425.51|2425.51|2425.35|2425.35|0
1648553870000|2022-03-29 11:37:50|2425.62|2425.62|2425.25|2425.25|2425.62|2425.62|2425.25|2425.25|0
1648553880000|2022-03-29 11:38:00|2425.13|2425.13|2424.95|2424.95|2425.13|2425.13|2424.88|2424.88|0
1648553910000|2022-03-29 11:38:30|2425.02|2425.02|2425.08|2425.08|2425.08|2425.08|2424.95|2424.95|0
1648553920000|2022-03-29 11:38:40|2425.21|2425.21|2425.32|2425.32|2425.32|2425.32|2425.13|2425.13|0
1648553930000|2022-03-29 11:38:50|2425.39|2425.39|2425.39|2425.39|2425.39|2425.39|2425.39|2425.39|0
1648553940000|2022-03-29 11:39:00|2425.16|2425.16|2425.1|2425.1|2425.16|2425.16|2425.1|2425.1|0
1648553950000|2022-03-29 11:39:10|2424.98|2424.98|2424.98|2424.98|2424.98|2424.98|2424.98|2424.98|0
1648553990000|2022-03-29 11:39:50|2424.85|2424.85|2424.85|2424.85|2424.85|2424.85|2424.85|2424.85|0
1648554000000|2022-03-29 11:40:00|2424.88|2424.88|2425.52|2425.52|2425.52|2425.52|2424.81|2424.81|0
1648554020000|2022-03-29 11:40:20|2425.71|2425.71|2425.63|2425.63|2425.71|2425.71|2425.63|2425.63|0
1648554030000|2022-03-29 11:40:30|2425.56|2425.56|2425.43|2425.43|2425.56|2425.56|2425.43|2425.43|0
1648554040000|2022-03-29 11:40:40|2425.11|2425.11|2425.27|2425.27|2425.27|2425.27|2425.11|2425.11|0
1648554050000|2022-03-29 11:40:50|2425.19|2425.19|2425.19|2425.19|2425.19|2425.19|2425.19|2425.19|0
1648554070000|2022-03-29 11:41:10|2425.54|2425.54|2432.13|2432.13|2432.38|2432.38|2425.54|2425.54|0
1648554080000|2022-03-29 11:41:20|2431.98|2431.98|2429.37|2429.37|2433.82|2433.82|2429.37|2429.37|0
1648554090000|2022-03-29 11:41:30|2429.21|2429.21|2431.38|2431.38|2431.38|2431.38|2429.21|2429.21|0
1648554100000|2022-03-29 11:41:40|2431.15|2431.15|2431.09|2431.09|2431.15|2431.15|2430.98|2430.98|0
1648554110000|2022-03-29 11:41:50|2431.02|2431.02|2430.43|2430.43|2431.02|2431.02|2430.36|2430.36|0
1648554120000|2022-03-29 11:42:00|2430.74|2430.74|2430.85|2430.85|2430.85|2430.85|2430.74|2430.74|0
1648554130000|2022-03-29 11:42:10|2431.11|2431.11|2431.11|2431.11|2431.25|2431.25|2431.11|2431.11|0
1648554140000|2022-03-29 11:42:20|2430.99|2430.99|2430.75|2430.75|2430.99|2430.99|2430.75|2430.75|0
1648554150000|2022-03-29 11:42:30|2430.62|2430.62|2428.13|2428.13|2430.62|2430.62|2428.13|2428.13|0
1648554160000|2022-03-29 11:42:40|2427.9|2427.9|2428.18|2428.18|2428.18|2428.18|2427.9|2427.9|0
1648554170000|2022-03-29 11:42:50|2428.34|2428.34|2428.81|2428.81|2428.81|2428.81|2428.34|2428.34|0
1648554180000|2022-03-29 11:43:00|2428.34|2428.34|2427.46|2427.46|2428.34|2428.34|2427.46|2427.46|0
1648554190000|2022-03-29 11:43:10|2427.24|2427.24|2426.53|2426.53|2427.24|2427.24|2426.53|2426.53|0
1648554200000|2022-03-29 11:43:20|2426.47|2426.47|2427.4|2427.4|2427.4|2427.4|2426.41|2426.41|0
1648554210000|2022-03-29 11:43:30|2427.29|2427.29|2427.79|2427.79|2427.79|2427.79|2427.29|2427.29|0
1648554220000|2022-03-29 11:43:40|2427.82|2427.82|2428.22|2428.22|2428.22|2428.22|2427.82|2427.82|0
1648554230000|2022-03-29 11:43:50|2428.38|2428.38|2431.16|2431.16|2431.16|2431.16|2428.38|2428.38|0
1648554240000|2022-03-29 11:44:00|2431.55|2431.55|2431.65|2431.65|2432.18|2432.18|2431.55|2431.55|0
1648554250000|2022-03-29 11:44:10|2431.89|2431.89|2432.26|2432.26|2432.26|2432.26|2431.89|2431.89|0
1648554260000|2022-03-29 11:44:20|2432.19|2432.19|2431.16|2431.16|2432.19|2432.19|2431.16|2431.16|0
1648554270000|2022-03-29 11:44:30|2431.1|2431.1|2431.29|2431.29|2431.7|2431.7|2431.1|2431.1|0
1648554290000|2022-03-29 11:44:50|2431.03|2431.03|2430.54|2430.54|2431.03|2431.03|2430.54|2430.54|0
1648554300000|2022-03-29 11:45:00|2430.5|2430.5|2431.12|2431.12|2431.12|2431.12|2430.5|2430.5|0
1648554310000|2022-03-29 11:45:10|2430.73|2430.73|2429.74|2429.74|2430.73|2430.73|2429.74|2429.74|0
1648554320000|2022-03-29 11:45:20|2429.87|2429.87|2430.01|2430.01|2430.01|2430.01|2429.87|2429.87|0
1648554330000|2022-03-29 11:45:30|2430.17|2430.17|2430.1|2430.1|2430.17|2430.17|2430.1|2430.1|0
1648554340000|2022-03-29 11:45:40|2430.22|2430.22|2430.7|2430.7|2430.86|2430.86|2430.22|2430.22|0
1648554350000|2022-03-29 11:45:50|2430.54|2430.54|2432.67|2432.67|2432.8|2432.8|2430.54|2430.54|0
1648554360000|2022-03-29 11:46:00|2432.61|2432.61|2431.26|2431.26|2432.61|2432.61|2431.26|2431.26|0
1648554370000|2022-03-29 11:46:10|2431.42|2431.42|2431.49|2431.49|2432.2|2432.2|2431.42|2431.42|0
1648554380000|2022-03-29 11:46:20|2431.41|2431.41|2432.11|2432.11|2432.11|2432.11|2430.47|2430.47|0
1648554400000|2022-03-29 11:46:40|2431.95|2431.95|2431.48|2431.48|2431.95|2431.95|2431.48|2431.48|0
1648554410000|2022-03-29 11:46:50|2431.56|2431.56|2431.33|2431.33|2431.56|2431.56|2431.33|2431.33|0
1648554420000|2022-03-29 11:47:00|2431.17|2431.17|2431.38|2431.38|2431.38|2431.38|2431.17|2431.17|0
1648554430000|2022-03-29 11:47:10|2431.43|2431.43|2431.43|2431.43|2431.43|2431.43|2431.43|2431.43|0
1648554440000|2022-03-29 11:47:20|2431.66|2431.66|2431.93|2431.93|2432.27|2432.27|2431.66|2431.66|0
1648554460000|2022-03-29 11:47:40|2432.08|2432.08|2432.08|2432.08|2432.08|2432.08|2432.08|2432.08|0
1648554480000|2022-03-29 11:48:00|2432.23|2432.23|2433.79|2433.79|2433.79|2433.79|2432.23|2432.23|0
1648554490000|2022-03-29 11:48:10|2434.71|2434.71|2435.22|2435.22|2435.27|2435.27|2434.64|2434.64|0
1648554500000|2022-03-29 11:48:20|2435.16|2435.16|2434.66|2434.66|2435.16|2435.16|2434.66|2434.66|0
1648554510000|2022-03-29 11:48:30|2434.73|2434.73|2434.95|2434.95|2434.95|2434.95|2434.73|2434.73|0
1648554520000|2022-03-29 11:48:40|2435.1|2435.1|2435.62|2435.62|2435.62|2435.62|2435.1|2435.1|0
1648554530000|2022-03-29 11:48:50|2435.72|2435.72|2436|2436|2436|2436|2435.72|2435.72|0
1648554540000|2022-03-29 11:49:00|2435.93|2435.93|2435.49|2435.49|2435.93|2435.93|2435.49|2435.49|0
1648554550000|2022-03-29 11:49:10|2435.19|2435.19|2434.3|2434.3|2435.26|2435.26|2434.3|2434.3|0
1648554560000|2022-03-29 11:49:20|2434.53|2434.53|2434.66|2434.66|2434.66|2434.66|2434.53|2434.53|0
1648554570000|2022-03-29 11:49:30|2434.59|2434.59|2434.59|2434.59|2434.59|2434.59|2434.59|2434.59|0
1648554580000|2022-03-29 11:49:40|2434.51|2434.51|2435.33|2435.33|2435.33|2435.33|2434.51|2434.51|0
1648554590000|2022-03-29 11:49:50|2435.47|2435.47|2435.39|2435.39|2435.47|2435.47|2435.39|2435.39|0
1648554600000|2022-03-29 11:50:00|2435.23|2435.23|2435.57|2435.57|2435.57|2435.57|2435.23|2435.23|0
1648554610000|2022-03-29 11:50:10|2435.69|2435.69|2436.14|2436.14|2436.14|2436.14|2435.69|2435.69|0
1648554620000|2022-03-29 11:50:20|2436.21|2436.21|2436.36|2436.36|2436.36|2436.36|2436.08|2436.08|0
1648554630000|2022-03-29 11:50:30|2436.29|2436.29|2436.24|2436.24|2436.29|2436.29|2436.08|2436.08|0
1648554640000|2022-03-29 11:50:40|2436.53|2436.53|2436.91|2436.91|2436.91|2436.91|2436.53|2436.53|0
1648554650000|2022-03-29 11:50:50|2436.76|2436.76|2436.83|2436.83|2436.9|2436.9|2436.69|2436.69|0
1648554660000|2022-03-29 11:51:00|2436.9|2436.9|2436.74|2436.74|2436.9|2436.9|2436.74|2436.74|0
1648554690000|2022-03-29 11:51:30|2436.52|2436.52|2437.23|2437.23|2437.23|2437.23|2436.4|2436.4|0
1648554700000|2022-03-29 11:51:40|2437.71|2437.71|2438.37|2438.37|2438.67|2438.67|2437.71|2437.71|0
1648554720000|2022-03-29 11:52:00|2438.36|2438.36|2438.89|2438.89|2438.89|2438.89|2438.28|2438.28|0
1648554730000|2022-03-29 11:52:10|2439.02|2439.02|2438.76|2438.76|2439.02|2439.02|2438.76|2438.76|0
1648554740000|2022-03-29 11:52:20|2438.64|2438.64|2438.64|2438.64|2438.64|2438.64|2438.64|2438.64|0
1648554750000|2022-03-29 11:52:30|2438.8|2438.8|2438.8|2438.8|2438.8|2438.8|2438.8|2438.8|0
1648554760000|2022-03-29 11:52:40|2438.95|2438.95|2439.44|2439.44|2439.44|2439.44|2438.95|2438.95|0
1648554770000|2022-03-29 11:52:50|2439.52|2439.52|2440.35|2440.35|2440.35|2440.35|2439.52|2439.52|0
1648554780000|2022-03-29 11:53:00|2440.05|2440.05|2440.2|2440.2|2440.2|2440.2|2439.97|2439.97|0
1648554790000|2022-03-29 11:53:10|2440.26|2440.26|2440.26|2440.26|2440.26|2440.26|2440.26|2440.26|0
1648554800000|2022-03-29 11:53:20|2440.23|2440.23|2440.55|2440.55|2440.55|2440.55|2440.23|2440.23|0
1648554810000|2022-03-29 11:53:30|2440.47|2440.47|2440.32|2440.32|2440.47|2440.47|2440.32|2440.32|0
1648554820000|2022-03-29 11:53:40|2440.35|2440.35|2440.35|2440.35|2440.35|2440.35|2440.35|2440.35|0
1648554830000|2022-03-29 11:53:50|2440.82|2440.82|2441.19|2441.19|2441.19|2441.19|2440.82|2440.82|0
1648554840000|2022-03-29 11:54:00|2441.32|2441.32|2440.95|2440.95|2441.32|2441.32|2440.92|2440.92|0
1648554850000|2022-03-29 11:54:10|2440.72|2440.72|2440.33|2440.33|2440.72|2440.72|2440.33|2440.33|0
1648554860000|2022-03-29 11:54:20|2440.77|2440.77|2440.78|2440.78|2441.08|2441.08|2440.77|2440.77|0
1648554880000|2022-03-29 11:54:40|2440.56|2440.56|2440.56|2440.56|2440.56|2440.56|2440.56|2440.56|0
1648554890000|2022-03-29 11:54:50|2440.49|2440.49|2440.56|2440.56|2440.56|2440.56|2440.42|2440.42|0
1648554900000|2022-03-29 11:55:00|2440.38|2440.38|2439.48|2439.48|2440.38|2440.38|2439.48|2439.48|0
1648554920000|2022-03-29 11:55:20|2439.64|2439.64|2439.42|2439.42|2439.64|2439.64|2439.42|2439.42|0
1648554930000|2022-03-29 11:55:30|2439.49|2439.49|2439.49|2439.49|2439.49|2439.49|2439.49|2439.49|0
1648554940000|2022-03-29 11:55:40|2439.74|2439.74|2440.45|2440.45|2440.45|2440.45|2439.74|2439.74|0
1648554970000|2022-03-29 11:56:10|2440.29|2440.29|2440.22|2440.22|2440.29|2440.29|2439.99|2439.99|0
1648554990000|2022-03-29 11:56:30|2440.45|2440.45|2440.38|2440.38|2440.45|2440.45|2440.38|2440.38|0
1648555000000|2022-03-29 11:56:40|2440.31|2440.31|2440.05|2440.05|2440.31|2440.31|2440.05|2440.05|0
1648555010000|2022-03-29 11:56:50|2439.98|2439.98|2439.82|2439.82|2439.98|2439.98|2439.82|2439.82|0
1648555020000|2022-03-29 11:57:00|2439.19|2439.19|2439.06|2439.06|2439.19|2439.19|2439.06|2439.06|0
1648555030000|2022-03-29 11:57:10|2439.1|2439.1|2439.1|2439.1|2439.1|2439.1|2439.1|2439.1|0
1648555050000|2022-03-29 11:57:30|2438.96|2438.96|2438.96|2438.96|2438.96|2438.96|2438.96|2438.96|0
1648555060000|2022-03-29 11:57:40|2438.8|2438.8|2438.93|2438.93|2438.93|2438.93|2438.8|2438.8|0
1648555070000|2022-03-29 11:57:50|2439.09|2439.09|2439.09|2439.09|2439.09|2439.09|2439.09|2439.09|0
1648555080000|2022-03-29 11:58:00|2438.95|2438.95|2438.95|2438.95|2438.95|2438.95|2438.95|2438.95|0
1648555090000|2022-03-29 11:58:10|2438.63|2438.63|2438.5|2438.5|2438.63|2438.63|2438.43|2438.43|0
1648555100000|2022-03-29 11:58:20|2438.43|2438.43|2438.43|2438.43|2438.43|2438.43|2438.43|2438.43|0
1648555120000|2022-03-29 11:58:40|2438.36|2438.36|2438.36|2438.36|2438.36|2438.36|2438.36|2438.36|0
1648555130000|2022-03-29 11:58:50|2438.15|2438.15|2438.29|2438.29|2438.29|2438.29|2438.15|2438.15|0
1648555150000|2022-03-29 11:59:10|2438.13|2438.13|2437.82|2437.82|2438.13|2438.13|2437.82|2437.82|0
1648555160000|2022-03-29 11:59:20|2437.94|2437.94|2437.94|2437.94|2437.94|2437.94|2437.94|2437.94|0
1648555190000|2022-03-29 11:59:50|2438.19|2438.19|2438.19|2438.19|2438.19|2438.19|2438.19|2438.19|0
1648555200000|2022-03-29 12:00:00|2438.38|2438.38|2438.03|2438.03|2438.38|2438.38|2437.9|2437.9|0
1648555210000|2022-03-29 12:00:10|2438.18|2438.18|2438.18|2438.18|2438.18|2438.18|2438.18|2438.18|0
1648555220000|2022-03-29 12:00:20|2438.34|2438.34|2437.84|2437.84|2438.34|2438.34|2437.84|2437.84|0
1648555230000|2022-03-29 12:00:30|2437.96|2437.96|2437.68|2437.68|2437.96|2437.96|2437.68|2437.68|0
1648555250000|2022-03-29 12:00:50|2437.61|2437.61|2437.61|2437.61|2437.61|2437.61|2437.61|2437.61|0
1648555260000|2022-03-29 12:01:00|2437.76|2437.76|2437.06|2437.06|2437.76|2437.76|2437.06|2437.06|0
1648555270000|2022-03-29 12:01:10|2436.74|2436.74|2436.74|2436.74|2436.74|2436.74|2436.74|2436.74|0
1648555280000|2022-03-29 12:01:20|2437|2437|2437|2437|2437|2437|2437|2437|0
1648555290000|2022-03-29 12:01:30|2436.84|2436.84|2436.7|2436.7|2436.84|2436.84|2436.43|2436.43|0
1648555300000|2022-03-29 12:01:40|2436.84|2436.84|2437.56|2437.56|2437.56|2437.56|2436.84|2436.84|0
1648555310000|2022-03-29 12:01:50|2437.86|2437.86|2437.79|2437.79|2437.86|2437.86|2437.79|2437.79|0
1648555320000|2022-03-29 12:02:00|2438.21|2438.21|2438.34|2438.34|2438.34|2438.34|2438.21|2438.21|0
1648555330000|2022-03-29 12:02:10|2438.2|2438.2|2438.37|2438.37|2438.61|2438.61|2438.2|2438.2|0
1648555340000|2022-03-29 12:02:20|2438.19|2438.19|2437.92|2437.92|2438.19|2438.19|2437.92|2437.92|0
1648555350000|2022-03-29 12:02:30|2437.8|2437.8|2437.94|2437.94|2437.94|2437.94|2437.74|2437.74|0
1648555360000|2022-03-29 12:02:40|2437.84|2437.84|2437.84|2437.84|2437.84|2437.84|2437.84|2437.84|0
1648555400000|2022-03-29 12:03:20|2437.81|2437.81|2437.84|2437.84|2437.84|2437.84|2437.81|2437.81|0
1648555410000|2022-03-29 12:03:30|2438|2438|2438.44|2438.44|2438.44|2438.44|2438|2438|0
1648555440000|2022-03-29 12:04:00|2438.29|2438.29|2438.29|2438.29|2438.29|2438.29|2438.29|2438.29|0
1648555450000|2022-03-29 12:04:10|2438.44|2438.44|2438.44|2438.44|2438.44|2438.44|2438.44|2438.44|0
1648555460000|2022-03-29 12:04:20|2438.37|2438.37|2438.62|2438.62|2438.62|2438.62|2438.13|2438.13|0
1648555470000|2022-03-29 12:04:30|2438.55|2438.55|2438.28|2438.28|2438.55|2438.55|2438.2|2438.2|0
1648555480000|2022-03-29 12:04:40|2438.35|2438.35|2438.39|2438.39|2438.39|2438.39|2438.35|2438.35|0
1648555500000|2022-03-29 12:05:00|2438.54|2438.54|2438.54|2438.54|2438.54|2438.54|2438.54|2438.54|0
1648555510000|2022-03-29 12:05:10|2438.57|2438.57|2438.57|2438.57|2438.57|2438.57|2438.5|2438.5|0
1648555520000|2022-03-29 12:05:20|2438.69|2438.69|2438.92|2438.92|2438.92|2438.92|2438.69|2438.69|0
1648555530000|2022-03-29 12:05:30|2439|2439|2439.06|2439.06|2439.06|2439.06|2439|2439|0
1648555540000|2022-03-29 12:05:40|2439.23|2439.23|2439.35|2439.35|2439.35|2439.35|2439.23|2439.23|0
1648555550000|2022-03-29 12:05:50|2439.27|2439.27|2439.25|2439.25|2439.27|2439.27|2439.09|2439.09|0
1648555560000|2022-03-29 12:06:00|2439.18|2439.18|2439.38|2439.38|2439.38|2439.38|2439.18|2439.18|0
1648555580000|2022-03-29 12:06:20|2439.65|2439.65|2440.31|2440.31|2440.31|2440.31|2439.65|2439.65|0
1648555590000|2022-03-29 12:06:30|2440.44|2440.44|2440.05|2440.05|2440.44|2440.44|2440.05|2440.05|0
1648555600000|2022-03-29 12:06:40|2440.19|2440.19|2440.51|2440.51|2440.51|2440.51|2440.19|2440.19|0
1648555610000|2022-03-29 12:06:50|2440.37|2440.37|2440.31|2440.31|2440.37|2440.37|2440.24|2440.24|0
1648555630000|2022-03-29 12:07:10|2440.24|2440.24|2440.31|2440.31|2440.39|2440.39|2440.2|2440.2|0
1648555640000|2022-03-29 12:07:20|2440.39|2440.39|2439.97|2439.97|2440.39|2440.39|2439.97|2439.97|0
1648555650000|2022-03-29 12:07:30|2439.92|2439.92|2439.86|2439.86|2439.92|2439.92|2439.86|2439.86|0
1648555660000|2022-03-29 12:07:40|2440.12|2440.12|2440.12|2440.12|2440.12|2440.12|2440.12|2440.12|0
1648555690000|2022-03-29 12:08:10|2439.98|2439.98|2439.85|2439.85|2439.98|2439.98|2439.85|2439.85|0
1648555700000|2022-03-29 12:08:20|2439.93|2439.93|2439.73|2439.73|2439.93|2439.93|2439.62|2439.62|0
1648555710000|2022-03-29 12:08:30|2439.57|2439.57|2439.69|2439.69|2439.69|2439.69|2439.34|2439.34|0
1648555730000|2022-03-29 12:08:50|2439.62|2439.62|2438.98|2438.98|2439.62|2439.62|2438.98|2438.98|0
1648555740000|2022-03-29 12:09:00|2439.1|2439.1|2439.1|2439.1|2439.1|2439.1|2439.1|2439.1|0
1648555750000|2022-03-29 12:09:10|2439.02|2439.02|2439.02|2439.02|2439.02|2439.02|2439.02|2439.02|0
1648555760000|2022-03-29 12:09:20|2439.09|2439.09|2438.92|2438.92|2439.09|2439.09|2438.85|2438.85|0
1648555770000|2022-03-29 12:09:30|2438.99|2438.99|2439.03|2439.03|2439.11|2439.11|2438.99|2438.99|0
1648555800000|2022-03-29 12:10:00|2439.19|2439.19|2439.48|2439.48|2439.66|2439.66|2439.19|2439.19|0
1648555810000|2022-03-29 12:10:10|2439.96|2439.96|2439.96|2439.96|2439.96|2439.96|2439.96|2439.96|0
1648555820000|2022-03-29 12:10:20|2440.12|2440.12|2440.2|2440.2|2440.27|2440.27|2440.12|2440.12|0
1648555830000|2022-03-29 12:10:30|2440.13|2440.13|2440.2|2440.2|2440.28|2440.28|2440.13|2440.13|0
1648555840000|2022-03-29 12:10:40|2440.36|2440.36|2440.6|2440.6|2440.6|2440.6|2440.2|2440.2|0
1648555850000|2022-03-29 12:10:50|2440.83|2440.83|2440.79|2440.79|2440.83|2440.83|2440.67|2440.67|0
1648555860000|2022-03-29 12:11:00|2440.86|2440.86|2440.8|2440.8|2440.99|2440.99|2440.8|2440.8|0
1648555880000|2022-03-29 12:11:20|2440.98|2440.98|2440.77|2440.77|2440.98|2440.98|2440.77|2440.77|0
1648555890000|2022-03-29 12:11:30|2441|2441|2441.59|2441.59|2441.59|2441.59|2441|2441|0
1648555900000|2022-03-29 12:11:40|2441.73|2441.73|2441.87|2441.87|2442.03|2442.03|2441.73|2441.73|0
1648555910000|2022-03-29 12:11:50|2441.75|2441.75|2441.73|2441.73|2441.75|2441.75|2441.59|2441.59|0
1648555920000|2022-03-29 12:12:00|2441.67|2441.67|2441.52|2441.52|2441.67|2441.67|2441.52|2441.52|0
1648555930000|2022-03-29 12:12:10|2441.58|2441.58|2441.58|2441.58|2441.71|2441.71|2441.58|2441.58|0
1648555940000|2022-03-29 12:12:20|2441.66|2441.66|2441.72|2441.72|2441.72|2441.72|2441.66|2441.66|0
1648555950000|2022-03-29 12:12:30|2442|2442|2442|2442|2442|2442|2442|2442|0
1648555960000|2022-03-29 12:12:40|2441.79|2441.79|2441.86|2441.86|2441.86|2441.86|2441.79|2441.79|0
1648555970000|2022-03-29 12:12:50|2441.94|2441.94|2441.86|2441.86|2441.94|2441.94|2441.86|2441.86|0
1648555980000|2022-03-29 12:13:00|2441.94|2441.94|2441.67|2441.67|2441.94|2441.94|2441.67|2441.67|0
1648555990000|2022-03-29 12:13:10|2441.54|2441.54|2441.06|2441.06|2441.54|2441.54|2441.06|2441.06|0
1648556000000|2022-03-29 12:13:20|2441.22|2441.22|2441.38|2441.38|2441.38|2441.38|2441.22|2441.22|0
1648556010000|2022-03-29 12:13:30|2441.51|2441.51|2441.6|2441.6|2441.86|2441.86|2441.51|2441.51|0
1648556020000|2022-03-29 12:13:40|2441.75|2441.75|2441.66|2441.66|2441.82|2441.82|2441.66|2441.66|0
1648556030000|2022-03-29 12:13:50|2441.82|2441.82|2441.51|2441.51|2441.82|2441.82|2441.39|2441.39|0
1648556060000|2022-03-29 12:14:20|2441.66|2441.66|2441.78|2441.78|2441.78|2441.78|2441.52|2441.52|0
1648556070000|2022-03-29 12:14:30|2441.7|2441.7|2442|2442|2442|2442|2441.7|2441.7|0
1648556080000|2022-03-29 12:14:40|2442.36|2442.36|2442.36|2442.36|2442.36|2442.36|2442.36|2442.36|0
1648556090000|2022-03-29 12:14:50|2442.5|2442.5|2442.58|2442.58|2442.63|2442.63|2442.5|2442.5|0
1648556100000|2022-03-29 12:15:00|2442.66|2442.66|2443.15|2443.15|2443.47|2443.47|2442.54|2442.54|0
1648556110000|2022-03-29 12:15:10|2443.18|2443.18|2443.02|2443.02|2443.18|2443.18|2443.02|2443.02|0
1648556130000|2022-03-29 12:15:30|2442.95|2442.95|2442.47|2442.47|2442.95|2442.95|2442.47|2442.47|0
1648556150000|2022-03-29 12:15:50|2442.4|2442.4|2442.37|2442.37|2442.4|2442.4|2442.37|2442.37|0
1648556160000|2022-03-29 12:16:00|2442.53|2442.53|2442.53|2442.53|2442.53|2442.53|2442.53|2442.53|0
1648556180000|2022-03-29 12:16:20|2442.69|2442.69|2442.74|2442.74|2442.87|2442.87|2442.69|2442.69|0
1648556190000|2022-03-29 12:16:30|2442.9|2442.9|2443.32|2443.32|2443.32|2443.32|2442.7|2442.7|0
1648556200000|2022-03-29 12:16:40|2443.48|2443.48|2442.86|2442.86|2443.48|2443.48|2442.86|2442.86|0
1648556210000|2022-03-29 12:16:50|2442.54|2442.54|2442.54|2442.54|2442.54|2442.54|2442.54|2442.54|0
1648556220000|2022-03-29 12:17:00|2442.7|2442.7|2442.47|2442.47|2442.7|2442.7|2442.47|2442.47|0
1648556230000|2022-03-29 12:17:10|2442.58|2442.58|2442.47|2442.47|2442.58|2442.58|2442.47|2442.47|0
1648556240000|2022-03-29 12:17:20|2442.4|2442.4|2442.22|2442.22|2442.4|2442.4|2442.22|2442.22|0
1648556250000|2022-03-29 12:17:30|2442.39|2442.39|2442.88|2442.88|2442.88|2442.88|2442.39|2442.39|0
1648556260000|2022-03-29 12:17:40|2442.95|2442.95|2442.95|2442.95|2442.95|2442.95|2442.88|2442.88|0
1648556280000|2022-03-29 12:18:00|2443.2|2443.2|2443.49|2443.49|2443.49|2443.49|2443.2|2443.2|0
1648556290000|2022-03-29 12:18:10|2443.55|2443.55|2444.04|2444.04|2444.1|2444.1|2443.39|2443.39|0
1648556310000|2022-03-29 12:18:30|2443.92|2443.92|2443.75|2443.75|2443.92|2443.92|2443.75|2443.75|0
1648556330000|2022-03-29 12:18:50|2443.81|2443.81|2443.71|2443.71|2443.81|2443.81|2443.68|2443.68|0
1648556350000|2022-03-29 12:19:10|2443.87|2443.87|2443.87|2443.87|2443.87|2443.87|2443.87|2443.87|0
1648556360000|2022-03-29 12:19:20|2444.06|2444.06|2444.13|2444.13|2444.13|2444.13|2444.06|2444.06|0
1648556370000|2022-03-29 12:19:30|2444.19|2444.19|2444.25|2444.25|2444.25|2444.25|2444.19|2444.19|0
1648556380000|2022-03-29 12:19:40|2444.14|2444.14|2444.14|2444.14|2444.14|2444.14|2444.14|2444.14|0
1648556390000|2022-03-29 12:19:50|2444.27|2444.27|2444.34|2444.34|2444.34|2444.34|2444.27|2444.27|0
1648556400000|2022-03-29 12:20:00|2444.5|2444.5|2444.23|2444.23|2444.5|2444.5|2444.15|2444.15|0
1648556410000|2022-03-29 12:20:10|2444.4|2444.4|2444.49|2444.49|2444.49|2444.49|2444.05|2444.05|0
1648556420000|2022-03-29 12:20:20|2444.57|2444.57|2445.47|2445.47|2445.47|2445.47|2444.57|2444.57|0
1648556430000|2022-03-29 12:20:30|2445.32|2445.32|2445.32|2445.32|2445.32|2445.32|2445.32|2445.32|0
1648556440000|2022-03-29 12:20:40|2445.2|2445.2|2445.32|2445.32|2445.32|2445.32|2445.2|2445.2|0
1648556450000|2022-03-29 12:20:50|2445.38|2445.38|2445.89|2445.89|2445.89|2445.89|2445.38|2445.38|0
1648556470000|2022-03-29 12:21:10|2446.05|2446.05|2446.47|2446.47|2446.47|2446.47|2446.05|2446.05|0
1648556480000|2022-03-29 12:21:20|2446.86|2446.86|2446.44|2446.44|2446.86|2446.86|2446.44|2446.44|0
1648556490000|2022-03-29 12:21:30|2446.52|2446.52|2446.94|2446.94|2447.02|2447.02|2446.28|2446.28|0
1648556500000|2022-03-29 12:21:40|2446.62|2446.62|2446.6|2446.6|2446.71|2446.71|2446.56|2446.56|0
1648556510000|2022-03-29 12:21:50|2446.81|2446.81|2446.99|2446.99|2446.99|2446.99|2446.67|2446.67|0
1648556520000|2022-03-29 12:22:00|2446.92|2446.92|2446.99|2446.99|2446.99|2446.99|2446.92|2446.92|0
1648556530000|2022-03-29 12:22:10|2446.85|2446.85|2446.92|2446.92|2447.05|2447.05|2446.85|2446.85|0
1648556540000|2022-03-29 12:22:20|2447.08|2447.08|2447.08|2447.08|2447.08|2447.08|2447.08|2447.08|0
1648556550000|2022-03-29 12:22:30|2446.95|2446.95|2446.81|2446.81|2446.95|2446.95|2446.81|2446.81|0
1648556560000|2022-03-29 12:22:40|2447.06|2447.06|2447.12|2447.12|2447.12|2447.12|2447.06|2447.06|0
1648556570000|2022-03-29 12:22:50|2447.23|2447.23|2447.23|2447.23|2447.23|2447.23|2447.23|2447.23|0
1648556580000|2022-03-29 12:23:00|2447.41|2447.41|2447.64|2447.64|2447.64|2447.64|2447.25|2447.25|0
1648556590000|2022-03-29 12:23:10|2447.49|2447.49|2447.55|2447.55|2447.71|2447.71|2447.49|2447.49|0
1648556600000|2022-03-29 12:23:20|2447.81|2447.81|2448.09|2448.09|2448.09|2448.09|2447.81|2447.81|0
1648556620000|2022-03-29 12:23:40|2448.24|2448.24|2448.35|2448.35|2448.43|2448.43|2448.24|2448.24|0
1648556630000|2022-03-29 12:23:50|2448.29|2448.29|2449.12|2449.12|2449.58|2449.58|2448.29|2448.29|0
1648556640000|2022-03-29 12:24:00|2449.06|2449.06|2448.73|2448.73|2449.06|2449.06|2448.59|2448.59|0
1648556650000|2022-03-29 12:24:10|2448.66|2448.66|2448.18|2448.18|2448.66|2448.66|2448.11|2448.11|0
1648556660000|2022-03-29 12:24:20|2448.25|2448.25|2448.41|2448.41|2448.56|2448.56|2448.25|2448.25|0
1648556670000|2022-03-29 12:24:30|2448.64|2448.64|2448.64|2448.64|2448.64|2448.64|2448.64|2448.64|0
1648556680000|2022-03-29 12:24:40|2448.41|2448.41|2448.13|2448.13|2448.56|2448.56|2448.13|2448.13|0
1648556690000|2022-03-29 12:24:50|2448.01|2448.01|2448.41|2448.41|2448.52|2448.52|2448.01|2448.01|0
1648556700000|2022-03-29 12:25:00|2448.29|2448.29|2450.08|2450.08|2450.08|2450.08|2448.29|2448.29|0
1648556710000|2022-03-29 12:25:10|2449.96|2449.96|2449.78|2449.78|2450.04|2450.04|2449.62|2449.62|0
1648556720000|2022-03-29 12:25:20|2449.82|2449.82|2449.79|2449.79|2449.86|2449.86|2449.79|2449.79|0
1648556730000|2022-03-29 12:25:30|2449.55|2449.55|2449.59|2449.59|2449.59|2449.59|2449.55|2449.55|0
1648556740000|2022-03-29 12:25:40|2449.71|2449.71|2449.49|2449.49|2449.87|2449.87|2449.49|2449.49|0
1648556750000|2022-03-29 12:25:50|2449.64|2449.64|2449.45|2449.45|2449.72|2449.72|2449.33|2449.33|0
1648556770000|2022-03-29 12:26:10|2449.39|2449.39|2449.3|2449.3|2449.39|2449.39|2449.3|2449.3|0
1648556780000|2022-03-29 12:26:20|2449.43|2449.43|2449.32|2449.32|2449.58|2449.58|2449.32|2449.32|0
1648556790000|2022-03-29 12:26:30|2449.17|2449.17|2449.17|2449.17|2449.17|2449.17|2449.17|2449.17|0
1648556800000|2022-03-29 12:26:40|2449.32|2449.32|2449.17|2449.17|2449.32|2449.32|2449.17|2449.17|0
1648556810000|2022-03-29 12:26:50|2449.32|2449.32|2449.4|2449.4|2449.4|2449.4|2449.32|2449.32|0
1648556820000|2022-03-29 12:27:00|2449.32|2449.32|2449.28|2449.28|2449.32|2449.32|2449.28|2449.28|0
1648556830000|2022-03-29 12:27:10|2449.17|2449.17|2449.02|2449.02|2449.17|2449.17|2449.02|2449.02|0
1648556840000|2022-03-29 12:27:20|2449.15|2449.15|2449.15|2449.15|2449.15|2449.15|2449.15|2449.15|0
1648556850000|2022-03-29 12:27:30|2449.11|2449.11|2449.04|2449.04|2449.27|2449.27|2449.04|2449.04|0
1648556860000|2022-03-29 12:27:40|2449.2|2449.2|2449.35|2449.35|2449.35|2449.35|2449.12|2449.12|0
1648556870000|2022-03-29 12:27:50|2449.47|2449.47|2449.61|2449.61|2449.61|2449.61|2449.47|2449.47|0
1648556880000|2022-03-29 12:28:00|2449.54|2449.54|2449.47|2449.47|2449.54|2449.54|2449.47|2449.47|0
1648556890000|2022-03-29 12:28:10|2449.54|2449.54|2449.16|2449.16|2449.54|2449.54|2449.16|2449.16|0
1648556900000|2022-03-29 12:28:20|2449.24|2449.24|2449.74|2449.74|2449.74|2449.74|2449.24|2449.24|0
1648556910000|2022-03-29 12:28:30|2449.67|2449.67|2449.67|2449.67|2449.9|2449.9|2449.67|2449.67|0
1648556920000|2022-03-29 12:28:40|2449.8|2449.8|2449.67|2449.67|2449.96|2449.96|2449.67|2449.67|0
1648556930000|2022-03-29 12:28:50|2449.6|2449.6|2449.6|2449.6|2449.6|2449.6|2449.6|2449.6|0
1648556940000|2022-03-29 12:29:00|2449.53|2449.53|2449.49|2449.49|2449.63|2449.63|2449.49|2449.49|0
1648556950000|2022-03-29 12:29:10|2449.7|2449.7|2449.7|2449.7|2449.78|2449.78|2449.7|2449.7|0
1648556960000|2022-03-29 12:29:20|2449.83|2449.83|2449.83|2449.83|2449.83|2449.83|2449.83|2449.83|0
1648556970000|2022-03-29 12:29:30|2449.67|2449.67|2448.79|2448.79|2449.67|2449.67|2448.71|2448.71|0
1648556980000|2022-03-29 12:29:40|2448.65|2448.65|2448.92|2448.92|2448.92|2448.92|2448.53|2448.53|0
1648556990000|2022-03-29 12:29:50|2449.07|2449.07|2449.19|2449.19|2449.19|2449.19|2449.07|2449.07|0
1648557000000|2022-03-29 12:30:00|2449.12|2449.12|2449.1|2449.1|2449.12|2449.12|2448.97|2448.97|0
1648557020000|2022-03-29 12:30:20|2449.16|2449.16|2449.03|2449.03|2449.34|2449.34|2449.03|2449.03|0
1648557030000|2022-03-29 12:30:30|2449.1|2449.1|2449.42|2449.42|2449.42|2449.42|2449.1|2449.1|0
1648557040000|2022-03-29 12:30:40|2449.48|2449.48|2449.7|2449.7|2449.7|2449.7|2449.48|2449.48|0
1648557050000|2022-03-29 12:30:50|2449.76|2449.76|2449.8|2449.8|2450.11|2450.11|2449.76|2449.76|0
1648557060000|2022-03-29 12:31:00|2449.73|2449.73|2449.66|2449.66|2449.73|2449.73|2449.59|2449.59|0
1648557070000|2022-03-29 12:31:10|2449.72|2449.72|2449.72|2449.72|2449.72|2449.72|2449.72|2449.72|0
1648557080000|2022-03-29 12:31:20|2449.79|2449.79|2450.07|2450.07|2450.07|2450.07|2449.79|2449.79|0
1648557100000|2022-03-29 12:31:40|2450.13|2450.13|2450.6|2450.6|2450.6|2450.6|2450.07|2450.07|0
1648557110000|2022-03-29 12:31:50|2450.56|2450.56|2450.47|2450.47|2450.56|2450.56|2450.47|2450.47|0
1648557120000|2022-03-29 12:32:00|2450.4|2450.4|2450.4|2450.4|2450.56|2450.56|2450.4|2450.4|0
1648557130000|2022-03-29 12:32:10|2450.52|2450.52|2451.33|2451.33|2451.33|2451.33|2450.52|2450.52|0
1648557140000|2022-03-29 12:32:20|2451.46|2451.46|2451.96|2451.96|2451.96|2451.96|2451.46|2451.46|0
1648557150000|2022-03-29 12:32:30|2452.34|2452.34|2452.34|2452.34|2452.34|2452.34|2452.34|2452.34|0
1648557160000|2022-03-29 12:32:40|2452.4|2452.4|2452.56|2452.56|2452.56|2452.56|2452.4|2452.4|0
1648557180000|2022-03-29 12:33:00|2452.68|2452.68|2452.68|2452.68|2452.68|2452.68|2452.68|2452.68|0
1648557200000|2022-03-29 12:33:20|2452.84|2452.84|2453.1|2453.1|2453.23|2453.23|2452.84|2452.84|0
1648557210000|2022-03-29 12:33:30|2453.26|2453.26|2453.65|2453.65|2453.69|2453.69|2453.26|2453.26|0
1648557220000|2022-03-29 12:33:40|2453.88|2453.88|2453.52|2453.52|2453.91|2453.91|2453.52|2453.52|0
1648557240000|2022-03-29 12:34:00|2453.36|2453.36|2453.49|2453.49|2453.49|2453.49|2453.36|2453.36|0
1648557250000|2022-03-29 12:34:10|2453.61|2453.61|2453.71|2453.71|2453.74|2453.74|2453.61|2453.61|0
1648557260000|2022-03-29 12:34:20|2454.06|2454.06|2454.13|2454.13|2454.13|2454.13|2454.06|2454.06|0
1648557270000|2022-03-29 12:34:30|2454.61|2454.61|2454.61|2454.61|2454.61|2454.61|2454.61|2454.61|0
1648557280000|2022-03-29 12:34:40|2454.45|2454.45|2454.32|2454.32|2454.45|2454.45|2454.32|2454.32|0
1648557290000|2022-03-29 12:34:50|2454.19|2454.19|2454.29|2454.29|2454.29|2454.29|2453.88|2453.88|0
1648557300000|2022-03-29 12:35:00|2454.22|2454.22|2454.1|2454.1|2454.33|2454.33|2454.1|2454.1|0
1648557310000|2022-03-29 12:35:10|2453.95|2453.95|2453.95|2453.95|2453.95|2453.95|2453.95|2453.95|0
1648557320000|2022-03-29 12:35:20|2454.11|2454.11|2453.39|2453.39|2454.11|2454.11|2453.39|2453.39|0
1648557340000|2022-03-29 12:35:40|2453.27|2453.27|2453.35|2453.35|2453.35|2453.35|2453.27|2453.27|0
1648557350000|2022-03-29 12:35:50|2453.63|2453.63|2452.75|2452.75|2453.63|2453.63|2452.75|2452.75|0
1648557360000|2022-03-29 12:36:00|2452.78|2452.78|2453.24|2453.24|2453.31|2453.31|2452.78|2452.78|0
1648557370000|2022-03-29 12:36:10|2453.27|2453.27|2453.72|2453.72|2453.72|2453.72|2453.27|2453.27|0
1648557380000|2022-03-29 12:36:20|2453.56|2453.56|2453.4|2453.4|2453.56|2453.56|2453.4|2453.4|0
1648557390000|2022-03-29 12:36:30|2453.33|2453.33|2453.33|2453.33|2453.33|2453.33|2453.33|2453.33|0
1648557400000|2022-03-29 12:36:40|2453.37|2453.37|2453.47|2453.47|2453.53|2453.53|2453.37|2453.37|0
1648557410000|2022-03-29 12:36:50|2453.54|2453.54|2453.88|2453.88|2453.94|2453.94|2453.54|2453.54|0
1648557420000|2022-03-29 12:37:00|2454.19|2454.19|2454.05|2454.05|2454.21|2454.21|2453.98|2453.98|0
1648557430000|2022-03-29 12:37:10|2454.01|2454.01|2454.09|2454.09|2454.09|2454.09|2454.01|2454.01|0
1648557450000|2022-03-29 12:37:30|2453.81|2453.81|2452.81|2452.81|2453.81|2453.81|2452.81|2452.81|0
1648557460000|2022-03-29 12:37:40|2452.74|2452.74|2452.42|2452.42|2452.74|2452.74|2452.42|2452.42|0
1648557470000|2022-03-29 12:37:50|2452.81|2452.81|2452.18|2452.18|2452.81|2452.81|2452.18|2452.18|0
1648557480000|2022-03-29 12:38:00|2452.14|2452.14|2452.08|2452.08|2452.18|2452.18|2452|2452|0
1648557490000|2022-03-29 12:38:10|2452.31|2452.31|2452.31|2452.31|2452.31|2452.31|2452.31|2452.31|0
1648557500000|2022-03-29 12:38:20|2452.05|2452.05|2452.05|2452.05|2452.05|2452.05|2452.05|2452.05|0
1648557510000|2022-03-29 12:38:30|2452.13|2452.13|2452.13|2452.13|2452.13|2452.13|2452.13|2452.13|0
1648557520000|2022-03-29 12:38:40|2452.2|2452.2|2451.88|2451.88|2452.2|2452.2|2451.88|2451.88|0
1648557530000|2022-03-29 12:38:50|2452.04|2452.04|2451.96|2451.96|2452.04|2452.04|2451.96|2451.96|0
1648557540000|2022-03-29 12:39:00|2451.65|2451.65|2451.92|2451.92|2451.92|2451.92|2451.65|2451.65|0
1648557550000|2022-03-29 12:39:10|2452|2452|2452|2452|2452|2452|2452|2452|0
1648557560000|2022-03-29 12:39:20|2451.88|2451.88|2451.39|2451.39|2451.88|2451.88|2451.39|2451.39|0
1648557580000|2022-03-29 12:39:40|2451.32|2451.32|2451.32|2451.32|2451.32|2451.32|2451.32|2451.32|0
1648557590000|2022-03-29 12:39:50|2451.24|2451.24|2451.02|2451.02|2451.24|2451.24|2451.02|2451.02|0
1648557600000|2022-03-29 12:40:00|2450.96|2450.96|2450.89|2450.89|2450.96|2450.96|2450.89|2450.89|0
1648557610000|2022-03-29 12:40:10|2450.76|2450.76|2450.29|2450.29|2450.76|2450.76|2450.29|2450.29|0
1648557620000|2022-03-29 12:40:20|2450.03|2450.03|2449.4|2449.4|2450.03|2450.03|2449.4|2449.4|0
1648557630000|2022-03-29 12:40:30|2449.48|2449.48|2449.48|2449.48|2449.48|2449.48|2449.48|2449.48|0
1648557640000|2022-03-29 12:40:40|2449.24|2449.24|2449.24|2449.24|2449.24|2449.24|2449.24|2449.24|0
1648557650000|2022-03-29 12:40:50|2448.76|2448.76|2448.42|2448.42|2448.76|2448.76|2448.42|2448.42|0
1648557660000|2022-03-29 12:41:00|2448.49|2448.49|2448.78|2448.78|2448.78|2448.78|2448.42|2448.42|0
1648557680000|2022-03-29 12:41:20|2449.13|2449.13|2449.36|2449.36|2449.36|2449.36|2449.13|2449.13|0
1648557700000|2022-03-29 12:41:40|2449.29|2449.29|2448.84|2448.84|2449.29|2449.29|2448.84|2448.84|0
1648557710000|2022-03-29 12:41:50|2448.46|2448.46|2448.84|2448.84|2448.84|2448.84|2448.46|2448.46|0
1648557720000|2022-03-29 12:42:00|2449|2449|2449.14|2449.14|2449.16|2449.16|2448.92|2448.92|0
1648557730000|2022-03-29 12:42:10|2449.27|2449.27|2449.5|2449.5|2449.5|2449.5|2449.27|2449.27|0
1648557740000|2022-03-29 12:42:20|2449.56|2449.56|2449.41|2449.41|2449.56|2449.56|2449.41|2449.41|0
1648557750000|2022-03-29 12:42:30|2449.73|2449.73|2450.16|2450.16|2450.16|2450.16|2449.73|2449.73|0
1648557760000|2022-03-29 12:42:40|2450.09|2450.09|2449.88|2449.88|2450.09|2450.09|2449.88|2449.88|0
1648557770000|2022-03-29 12:42:50|2450.02|2450.02|2449.98|2449.98|2450.02|2450.02|2449.98|2449.98|0
1648557780000|2022-03-29 12:43:00|2450.12|2450.12|2450.11|2450.11|2450.12|2450.12|2450.05|2450.05|0
1648557790000|2022-03-29 12:43:10|2449.32|2449.32|2449.32|2449.32|2449.48|2449.48|2449.32|2449.32|0
1648557810000|2022-03-29 12:43:30|2449.5|2449.5|2449.54|2449.54|2449.66|2449.66|2449.5|2449.5|0
1648557820000|2022-03-29 12:43:40|2449.62|2449.62|2449.49|2449.49|2449.91|2449.91|2449.42|2449.42|0
1648557830000|2022-03-29 12:43:50|2449.37|2449.37|2450.47|2450.47|2450.47|2450.47|2449.28|2449.28|0
1648557840000|2022-03-29 12:44:00|2450.4|2450.4|2450.55|2450.55|2450.66|2450.66|2450.4|2450.4|0
1648557850000|2022-03-29 12:44:10|2450.51|2450.51|2450.86|2450.86|2450.86|2450.86|2450.51|2450.51|0
1648557860000|2022-03-29 12:44:20|2450.79|2450.79|2451.23|2451.23|2451.23|2451.23|2450.72|2450.72|0
1648557870000|2022-03-29 12:44:30|2451.16|2451.16|2451.22|2451.22|2451.22|2451.22|2451.06|2451.06|0
1648557880000|2022-03-29 12:44:40|2451.3|2451.3|2451.6|2451.6|2451.68|2451.68|2451.3|2451.3|0
1648557890000|2022-03-29 12:44:50|2451.57|2451.57|2451.63|2451.63|2451.63|2451.63|2451.57|2451.57|0
1648557900000|2022-03-29 12:45:00|2451.87|2451.87|2451.8|2451.8|2451.9|2451.9|2451.62|2451.62|0
1648557910000|2022-03-29 12:45:10|2451.85|2451.85|2451.93|2451.93|2451.93|2451.93|2451.85|2451.85|0
1648557920000|2022-03-29 12:45:20|2451.96|2451.96|2451.77|2451.77|2451.96|2451.96|2451.77|2451.77|0
1648557940000|2022-03-29 12:45:40|2451.54|2451.54|2452.2|2452.2|2452.2|2452.2|2451.47|2451.47|0
1648557960000|2022-03-29 12:46:00|2452.43|2452.43|2452.43|2452.43|2452.43|2452.43|2452.43|2452.43|0
1648557970000|2022-03-29 12:46:10|2452.36|2452.36|2452.36|2452.36|2452.36|2452.36|2452.36|2452.36|0
1648557980000|2022-03-29 12:46:20|2452.45|2452.45|2452.45|2452.45|2452.45|2452.45|2452.45|2452.45|0
1648557990000|2022-03-29 12:46:30|2452.8|2452.8|2452.98|2452.98|2452.98|2452.98|2452.8|2452.8|0
1648558000000|2022-03-29 12:46:40|2452.85|2452.85|2452.85|2452.85|2452.85|2452.85|2452.85|2452.85|0
1648558010000|2022-03-29 12:46:50|2452.7|2452.7|2452.82|2452.82|2452.82|2452.82|2452.7|2452.7|0
1648558020000|2022-03-29 12:47:00|2452.88|2452.88|2452.84|2452.84|2453.11|2453.11|2452.84|2452.84|0
1648558030000|2022-03-29 12:47:10|2452.68|2452.68|2452.36|2452.36|2452.68|2452.68|2452.36|2452.36|0
1648558040000|2022-03-29 12:47:20|2452.13|2452.13|2452.13|2452.13|2452.13|2452.13|2452.13|2452.13|0
1648558060000|2022-03-29 12:47:40|2452.06|2452.06|2451.12|2451.12|2452.06|2452.06|2451.12|2451.12|0
1648558070000|2022-03-29 12:47:50|2450.99|2450.99|2451.05|2451.05|2451.05|2451.05|2450.99|2450.99|0
1648558080000|2022-03-29 12:48:00|2450.42|2450.42|2450.7|2450.7|2450.83|2450.83|2450.42|2450.42|0
1648558090000|2022-03-29 12:48:10|2450.55|2450.55|2450.39|2450.39|2450.55|2450.55|2450.39|2450.39|0
1648558100000|2022-03-29 12:48:20|2450.55|2450.55|2450.63|2450.63|2450.63|2450.63|2450.55|2450.55|0
1648558110000|2022-03-29 12:48:30|2450.69|2450.69|2450.86|2450.86|2451.02|2451.02|2450.69|2450.69|0
1648558120000|2022-03-29 12:48:40|2450.82|2450.82|2451.1|2451.1|2451.1|2451.1|2450.82|2450.82|0
1648558130000|2022-03-29 12:48:50|2451.18|2451.18|2451.18|2451.18|2451.18|2451.18|2451.18|2451.18|0
1648558140000|2022-03-29 12:49:00|2451.3|2451.3|2451.54|2451.54|2451.54|2451.54|2451.3|2451.3|0
1648558160000|2022-03-29 12:49:20|2451.6|2451.6|2451.66|2451.66|2451.66|2451.66|2451.6|2451.6|0
1648558170000|2022-03-29 12:49:30|2451.41|2451.41|2451.6|2451.6|2451.6|2451.6|2451.41|2451.41|0
1648558190000|2022-03-29 12:49:50|2451.67|2451.67|2451.83|2451.83|2451.83|2451.83|2451.67|2451.67|0
1648558210000|2022-03-29 12:50:10|2451.96|2451.96|2452.12|2452.12|2452.12|2452.12|2451.96|2451.96|0
1648558230000|2022-03-29 12:50:30|2452.04|2452.04|2452.36|2452.36|2452.36|2452.36|2452.04|2452.04|0
1648558240000|2022-03-29 12:50:40|2452.1|2452.1|2452.04|2452.04|2452.2|2452.2|2451.95|2451.95|0
1648558250000|2022-03-29 12:50:50|2451.88|2451.88|2451.53|2451.53|2451.88|2451.88|2451.53|2451.53|0
1648558290000|2022-03-29 12:51:30|2451.61|2451.61|2452.05|2452.05|2452.2|2452.2|2451.61|2451.61|0
1648558300000|2022-03-29 12:51:40|2452.11|2452.11|2452.2|2452.2|2452.42|2452.42|2452.11|2452.11|0
1648558310000|2022-03-29 12:51:50|2452.26|2452.26|2452.26|2452.26|2452.26|2452.26|2452.26|2452.26|0
1648558320000|2022-03-29 12:52:00|2452.42|2452.42|2452.67|2452.67|2452.67|2452.67|2452.42|2452.42|0
1648558330000|2022-03-29 12:52:10|2452.99|2452.99|2453.38|2453.38|2453.44|2453.44|2452.86|2452.86|0
1648558340000|2022-03-29 12:52:20|2453.15|2453.15|2453.31|2453.31|2453.31|2453.31|2453.15|2453.15|0
1648558350000|2022-03-29 12:52:30|2453.55|2453.55|2453.55|2453.55|2453.55|2453.55|2453.55|2453.55|0
1648558360000|2022-03-29 12:52:40|2453.26|2453.26|2453.26|2453.26|2453.26|2453.26|2453.26|2453.26|0
1648558370000|2022-03-29 12:52:50|2453.13|2453.13|2453.39|2453.39|2453.39|2453.39|2453.13|2453.13|0
1648558380000|2022-03-29 12:53:00|2453.27|2453.27|2453.81|2453.81|2453.81|2453.81|2453.27|2453.27|0
1648558390000|2022-03-29 12:53:10|2454|2454|2454.36|2454.36|2454.36|2454.36|2454|2454|0
1648558400000|2022-03-29 12:53:20|2454.61|2454.61|2454.66|2454.66|2454.66|2454.66|2454.49|2454.49|0
1648558410000|2022-03-29 12:53:30|2454.72|2454.72|2454.78|2454.78|2454.78|2454.78|2454.72|2454.72|0
1648558420000|2022-03-29 12:53:40|2454.9|2454.9|2454.9|2454.9|2454.9|2454.9|2454.9|2454.9|0
1648558430000|2022-03-29 12:53:50|2454.75|2454.75|2454.67|2454.67|2454.75|2454.75|2454.61|2454.61|0
1648558440000|2022-03-29 12:54:00|2454.61|2454.61|2454.09|2454.09|2454.61|2454.61|2454.02|2454.02|0
1648558450000|2022-03-29 12:54:10|2454.02|2454.02|2454.15|2454.15|2454.15|2454.15|2454.02|2454.02|0
1648558460000|2022-03-29 12:54:20|2454.31|2454.31|2454.37|2454.37|2454.52|2454.52|2454.31|2454.31|0
1648558480000|2022-03-29 12:54:40|2454.44|2454.44|2454.21|2454.21|2454.44|2454.44|2454.21|2454.21|0
1648558490000|2022-03-29 12:54:50|2454.24|2454.24|2454.24|2454.24|2454.24|2454.24|2454.24|2454.24|0
1648558500000|2022-03-29 12:55:00|2454.17|2454.17|2454.28|2454.28|2454.28|2454.28|2454.17|2454.17|0
1648558510000|2022-03-29 12:55:10|2454.2|2454.2|2454.2|2454.2|2454.43|2454.43|2454.2|2454.2|0
1648558520000|2022-03-29 12:55:20|2454.27|2454.27|2454.58|2454.58|2454.58|2454.58|2454.27|2454.27|0
1648558530000|2022-03-29 12:55:30|2454.88|2454.88|2454.88|2454.88|2454.88|2454.88|2454.88|2454.88|0
1648558540000|2022-03-29 12:55:40|2455|2455|2454.94|2454.94|2455|2455|2454.94|2454.94|0
1648558550000|2022-03-29 12:55:50|2455.1|2455.1|2455.1|2455.1|2455.1|2455.1|2455.1|2455.1|0
1648558560000|2022-03-29 12:56:00|2455.31|2455.31|2455.09|2455.09|2455.31|2455.31|2455.09|2455.09|0
1648558570000|2022-03-29 12:56:10|2455.12|2455.12|2454.89|2454.89|2455.12|2455.12|2454.89|2454.89|0
1648558580000|2022-03-29 12:56:20|2454.74|2454.74|2454.74|2454.74|2454.74|2454.74|2454.74|2454.74|0
1648558590000|2022-03-29 12:56:30|2454.8|2454.8|2454.8|2454.8|2454.8|2454.8|2454.8|2454.8|0
1648558600000|2022-03-29 12:56:40|2454.96|2454.96|2455.12|2455.12|2455.12|2455.12|2454.86|2454.86|0
1648558610000|2022-03-29 12:56:50|2455.23|2455.23|2455.23|2455.23|2455.23|2455.23|2455.23|2455.23|0
1648558620000|2022-03-29 12:57:00|2455.46|2455.46|2455.38|2455.38|2455.46|2455.46|2455.25|2455.25|0
1648558630000|2022-03-29 12:57:10|2455.25|2455.25|2455.25|2455.25|2455.25|2455.25|2455.25|2455.25|0
1648558650000|2022-03-29 12:57:30|2455.38|2455.38|2455.44|2455.44|2455.5|2455.5|2455.38|2455.38|0
1648558660000|2022-03-29 12:57:40|2455.56|2455.56|2455.56|2455.56|2455.56|2455.56|2455.56|2455.56|0
1648558670000|2022-03-29 12:57:50|2455.5|2455.5|2455.5|2455.5|2455.5|2455.5|2455.5|2455.5|0
1648558680000|2022-03-29 12:58:00|2455.32|2455.32|2455.44|2455.44|2455.44|2455.44|2455.32|2455.32|0
1648558690000|2022-03-29 12:58:10|2455.41|2455.41|2455.78|2455.78|2455.78|2455.78|2455.41|2455.41|0
1648558700000|2022-03-29 12:58:20|2455.65|2455.65|2455.65|2455.65|2455.65|2455.65|2455.65|2455.65|0
1648558710000|2022-03-29 12:58:30|2455.61|2455.61|2455.69|2455.69|2455.69|2455.69|2455.61|2455.61|0
1648558720000|2022-03-29 12:58:40|2455.76|2455.76|2457.02|2457.02|2457.02|2457.02|2455.76|2455.76|0
1648558730000|2022-03-29 12:58:50|2456.79|2456.79|2456.83|2456.83|2456.83|2456.83|2456.64|2456.64|0
1648558740000|2022-03-29 12:59:00|2456.75|2456.75|2456.99|2456.99|2456.99|2456.99|2456.75|2456.75|0
1648558750000|2022-03-29 12:59:10|2457.22|2457.22|2457.37|2457.37|2457.45|2457.45|2457.22|2457.22|0
1648558760000|2022-03-29 12:59:20|2457.32|2457.32|2457.47|2457.47|2457.72|2457.72|2457.32|2457.32|0
1648558770000|2022-03-29 12:59:30|2457.53|2457.53|2457.69|2457.69|2457.88|2457.88|2457.53|2457.53|0
1648558780000|2022-03-29 12:59:40|2457.61|2457.61|2458.09|2458.09|2458.09|2458.09|2457.45|2457.45|0
1648558790000|2022-03-29 12:59:50|2458.21|2458.21|2458.09|2458.09|2458.21|2458.21|2458.09|2458.09|0
1648558800000|2022-03-29 13:00:00|2458.21|2458.21|2458.21|2458.21|2458.21|2458.21|2458.21|2458.21|0
1648558810000|2022-03-29 13:00:10|2458.35|2458.35|2458.35|2458.35|2458.35|2458.35|2458.35|2458.35|0
1648558820000|2022-03-29 13:00:20|2458.47|2458.47|2458.23|2458.23|2458.47|2458.47|2458.23|2458.23|0
1648558840000|2022-03-29 13:00:40|2458.31|2458.31|2457.88|2457.88|2458.31|2458.31|2457.88|2457.88|0
1648558850000|2022-03-29 13:00:50|2457.81|2457.81|2457.81|2457.81|2457.81|2457.81|2457.81|2457.81|0
1648558860000|2022-03-29 13:01:00|2457.93|2457.93|2456.43|2456.43|2457.93|2457.93|2456.43|2456.43|0
1648558870000|2022-03-29 13:01:10|2456.49|2456.49|2456.49|2456.49|2456.49|2456.49|2456.49|2456.49|0
1648558880000|2022-03-29 13:01:20|2455.85|2455.85|2455.36|2455.36|2455.85|2455.85|2455.36|2455.36|0
1648558890000|2022-03-29 13:01:30|2455.17|2455.17|2455.17|2455.17|2455.17|2455.17|2455.17|2455.17|0
1648558900000|2022-03-29 13:01:40|2455.02|2455.02|2455.18|2455.18|2455.18|2455.18|2455.02|2455.02|0
1648558920000|2022-03-29 13:02:00|2455.11|2455.11|2455.1|2455.1|2455.25|2455.25|2455.1|2455.1|0
1648558930000|2022-03-29 13:02:10|2454.84|2454.84|2454.71|2454.71|2454.84|2454.84|2454.71|2454.71|0
1648558940000|2022-03-29 13:02:20|2454.4|2454.4|2454.13|2454.13|2454.4|2454.4|2454.07|2454.07|0
1648558950000|2022-03-29 13:02:30|2454.06|2454.06|2453.49|2453.49|2454.06|2454.06|2453.49|2453.49|0
1648558960000|2022-03-29 13:02:40|2453.41|2453.41|2453.34|2453.34|2453.41|2453.41|2453.34|2453.34|0
1648558970000|2022-03-29 13:02:50|2453.29|2453.29|2453.46|2453.46|2453.46|2453.46|2453.23|2453.23|0
1648558980000|2022-03-29 13:03:00|2453.69|2453.69|2453.67|2453.67|2453.69|2453.69|2453.63|2453.63|0
1648558990000|2022-03-29 13:03:10|2453.82|2453.82|2454.36|2454.36|2454.36|2454.36|2453.68|2453.68|0
1648559000000|2022-03-29 13:03:20|2454.42|2454.42|2454.87|2454.87|2454.87|2454.87|2454.42|2454.42|0
1648559010000|2022-03-29 13:03:30|2454.8|2454.8|2454.96|2454.96|2454.96|2454.96|2454.8|2454.8|0
1648559020000|2022-03-29 13:03:40|2455.01|2455.01|2455.62|2455.62|2455.62|2455.62|2454.96|2454.96|0
1648559030000|2022-03-29 13:03:50|2455.78|2455.78|2455.84|2455.84|2455.84|2455.84|2455.78|2455.78|0
1648559040000|2022-03-29 13:04:00|2455.96|2455.96|2455.85|2455.85|2455.96|2455.96|2455.73|2455.73|0
1648559050000|2022-03-29 13:04:10|2455.98|2455.98|2455.72|2455.72|2455.98|2455.98|2455.72|2455.72|0
1648559060000|2022-03-29 13:04:20|2455.88|2455.88|2455.88|2455.88|2455.88|2455.88|2455.88|2455.88|0
1648559070000|2022-03-29 13:04:30|2455.95|2455.95|2456.1|2456.1|2456.1|2456.1|2455.81|2455.81|0
1648559080000|2022-03-29 13:04:40|2456.03|2456.03|2456.03|2456.03|2456.03|2456.03|2456.03|2456.03|0
1648559090000|2022-03-29 13:04:50|2456.29|2456.29|2456.52|2456.52|2456.52|2456.52|2456.29|2456.29|0
1648559100000|2022-03-29 13:05:00|2456.59|2456.59|2457.17|2457.17|2457.17|2457.17|2456.59|2456.59|0
1648559110000|2022-03-29 13:05:10|2457.33|2457.33|2457.33|2457.33|2457.33|2457.33|2457.33|2457.33|0
1648559120000|2022-03-29 13:05:20|2457.39|2457.39|2457.68|2457.68|2457.68|2457.68|2457.39|2457.39|0
1648559130000|2022-03-29 13:05:30|2457.46|2457.46|2457.08|2457.08|2457.46|2457.46|2457.08|2457.08|0
1648559150000|2022-03-29 13:05:50|2457.02|2457.02|2456.96|2456.96|2457.02|2457.02|2456.96|2456.96|0
1648559160000|2022-03-29 13:06:00|2457.03|2457.03|2457.54|2457.54|2457.54|2457.54|2457.03|2457.03|0
1648559170000|2022-03-29 13:06:10|2457.68|2457.68|2457.8|2457.8|2457.8|2457.8|2457.68|2457.68|0
1648559180000|2022-03-29 13:06:20|2457.91|2457.91|2457.92|2457.92|2458.04|2458.04|2457.91|2457.91|0
1648559190000|2022-03-29 13:06:30|2458.15|2458.15|2457.98|2457.98|2458.15|2458.15|2457.54|2457.54|0
1648559200000|2022-03-29 13:06:40|2457.91|2457.91|2457.91|2457.91|2457.91|2457.91|2457.91|2457.91|0
1648559210000|2022-03-29 13:06:50|2457.71|2457.71|2457.56|2457.56|2457.71|2457.71|2457.56|2457.56|0
1648559220000|2022-03-29 13:07:00|2457.71|2457.71|2457.48|2457.48|2457.79|2457.79|2457.48|2457.48|0
1648559230000|2022-03-29 13:07:10|2457.54|2457.54|2457.59|2457.59|2457.72|2457.72|2457.54|2457.54|0
1648559250000|2022-03-29 13:07:30|2457.4|2457.4|2457.4|2457.4|2457.4|2457.4|2457.4|2457.4|0
1648559260000|2022-03-29 13:07:40|2457.27|2457.27|2457.27|2457.27|2457.27|2457.27|2457.27|2457.27|0
1648559280000|2022-03-29 13:08:00|2456.99|2456.99|2457.22|2457.22|2457.22|2457.22|2456.99|2456.99|0
1648559310000|2022-03-29 13:08:30|2457.34|2457.34|2457.34|2457.34|2457.34|2457.34|2457.34|2457.34|0
1648559320000|2022-03-29 13:08:40|2457.45|2457.45|2457.38|2457.38|2457.45|2457.45|2457.22|2457.22|0
1648559350000|2022-03-29 13:09:10|2457.5|2457.5|2457.5|2457.5|2457.5|2457.5|2457.5|2457.5|0
1648559360000|2022-03-29 13:09:20|2457.38|2457.38|2457.5|2457.5|2457.5|2457.5|2457.38|2457.38|0
1648559370000|2022-03-29 13:09:30|2457.39|2457.39|2457.42|2457.42|2457.58|2457.58|2457.39|2457.39|0
1648559380000|2022-03-29 13:09:40|2457.23|2457.23|2457.21|2457.21|2457.27|2457.27|2457.11|2457.11|0
1648559400000|2022-03-29 13:10:00|2457.09|2457.09|2457.75|2457.75|2457.75|2457.75|2457.09|2457.09|0
1648559410000|2022-03-29 13:10:10|2457.9|2457.9|2457.9|2457.9|2457.9|2457.9|2457.9|2457.9|0
1648559420000|2022-03-29 13:10:20|2457.97|2457.97|2457.97|2457.97|2457.97|2457.97|2457.97|2457.97|0
1648559440000|2022-03-29 13:10:40|2457.84|2457.84|2457.61|2457.61|2457.84|2457.84|2457.52|2457.52|0
1648559480000|2022-03-29 13:11:20|2457.48|2457.48|2457.48|2457.48|2457.48|2457.48|2457.48|2457.48|0
1648559490000|2022-03-29 13:11:30|2457.41|2457.41|2457.54|2457.54|2457.54|2457.54|2457.41|2457.41|0
1648559500000|2022-03-29 13:11:40|2457.42|2457.42|2457.84|2457.84|2457.84|2457.84|2457.42|2457.42|0
1648559520000|2022-03-29 13:12:00|2457.88|2457.88|2458.06|2458.06|2458.06|2458.06|2457.88|2457.88|0
1648559530000|2022-03-29 13:12:10|2458.14|2458.14|2458.02|2458.02|2458.14|2458.14|2458.02|2458.02|0
1648559570000|2022-03-29 13:12:50|2458.1|2458.1|2458.1|2458.1|2458.1|2458.1|2458.1|2458.1|0
1648559580000|2022-03-29 13:13:00|2458.24|2458.24|2458.2|2458.2|2458.24|2458.24|2458.2|2458.2|0
1648559600000|2022-03-29 13:13:20|2458.43|2458.43|2457.81|2457.81|2458.43|2458.43|2457.81|2457.81|0
1648559610000|2022-03-29 13:13:30|2458.13|2458.13|2458.09|2458.09|2458.13|2458.13|2457.97|2457.97|0
1648559620000|2022-03-29 13:13:40|2457.93|2457.93|2457.93|2457.93|2457.93|2457.93|2457.93|2457.93|0
1648559630000|2022-03-29 13:13:50|2457.62|2457.62|2457.75|2457.75|2457.75|2457.75|2457.62|2457.62|0
1648559650000|2022-03-29 13:14:10|2458.07|2458.07|2457.95|2457.95|2458.07|2458.07|2457.87|2457.87|0
1648559660000|2022-03-29 13:14:20|2457.8|2457.8|2457.8|2457.8|2457.8|2457.8|2457.8|2457.8|0
1648559670000|2022-03-29 13:14:30|2457.68|2457.68|2457.81|2457.81|2457.81|2457.81|2457.68|2457.68|0
1648559690000|2022-03-29 13:14:50|2457.95|2457.95|2457.82|2457.82|2457.95|2457.95|2457.82|2457.82|0
1648559700000|2022-03-29 13:15:00|2457.36|2457.36|2457.09|2457.09|2457.36|2457.36|2457.09|2457.09|0
1648559710000|2022-03-29 13:15:10|2457.24|2457.24|2457.09|2457.09|2457.24|2457.24|2457.09|2457.09|0
1648559730000|2022-03-29 13:15:30|2457.01|2457.01|2457.25|2457.25|2457.45|2457.45|2457.01|2457.01|0
1648559740000|2022-03-29 13:15:40|2457.17|2457.17|2457.49|2457.49|2457.49|2457.49|2457.17|2457.17|0
1648559750000|2022-03-29 13:15:50|2457.37|2457.37|2457.89|2457.89|2457.96|2457.96|2457.37|2457.37|0
1648559760000|2022-03-29 13:16:00|2457.85|2457.85|2457.77|2457.77|2457.85|2457.85|2457.77|2457.77|0
1648559790000|2022-03-29 13:16:30|2457.61|2457.61|2457.61|2457.61|2457.61|2457.61|2457.61|2457.61|0
1648559800000|2022-03-29 13:16:40|2457.49|2457.49|2457.53|2457.53|2457.65|2457.65|2457.49|2457.49|0
1648559810000|2022-03-29 13:16:50|2457.61|2457.61|2457.61|2457.61|2457.61|2457.61|2457.57|2457.57|0
1648559820000|2022-03-29 13:17:00|2457.76|2457.76|2457.89|2457.89|2457.89|2457.89|2457.76|2457.76|0
1648559830000|2022-03-29 13:17:10|2458.01|2458.01|2458.01|2458.01|2458.01|2458.01|2458.01|2458.01|0
1648559840000|2022-03-29 13:17:20|2457.7|2457.7|2457.7|2457.7|2457.7|2457.7|2457.7|2457.7|0
1648559860000|2022-03-29 13:17:40|2457.76|2457.76|2457.83|2457.83|2457.83|2457.83|2457.76|2457.76|0
1648559870000|2022-03-29 13:17:50|2457.9|2457.9|2458.12|2458.12|2458.12|2458.12|2457.9|2457.9|0
1648559880000|2022-03-29 13:18:00|2457.64|2457.64|2457.27|2457.27|2457.64|2457.64|2457.27|2457.27|0
1648559890000|2022-03-29 13:18:10|2457.4|2457.4|2457.22|2457.22|2457.4|2457.4|2457.22|2457.22|0
1648559900000|2022-03-29 13:18:20|2457.34|2457.34|2457.81|2457.81|2457.81|2457.81|2457.34|2457.34|0
1648559920000|2022-03-29 13:18:40|2457.65|2457.65|2457.65|2457.65|2457.65|2457.65|2457.65|2457.65|0
1648559930000|2022-03-29 13:18:50|2457.97|2457.97|2458.07|2458.07|2458.07|2458.07|2457.97|2457.97|0
1648559940000|2022-03-29 13:19:00|2458.2|2458.2|2457.88|2457.88|2458.2|2458.2|2457.88|2457.88|0
1648559980000|2022-03-29 13:19:40|2458.07|2458.07|2458.1|2458.1|2458.31|2458.31|2458.07|2458.07|0
1648559990000|2022-03-29 13:19:50|2458.23|2458.23|2458.23|2458.23|2458.23|2458.23|2458.23|2458.23|0
1648560000000|2022-03-29 13:20:00|2458.46|2458.46|2458.69|2458.69|2458.69|2458.69|2458.46|2458.46|0
1648560010000|2022-03-29 13:20:10|2458.84|2458.84|2458.9|2458.9|2458.97|2458.97|2458.84|2458.84|0
1648560020000|2022-03-29 13:20:20|2458.78|2458.78|2458.78|2458.78|2458.78|2458.78|2458.78|2458.78|0
1648560030000|2022-03-29 13:20:30|2458.85|2458.85|2458.54|2458.54|2458.85|2458.85|2458.54|2458.54|0
1648560050000|2022-03-29 13:20:50|2458.66|2458.66|2458.66|2458.66|2458.66|2458.66|2458.66|2458.66|0
1648560080000|2022-03-29 13:21:20|2458.51|2458.51|2458.58|2458.58|2458.7|2458.7|2458.47|2458.47|0
1648560090000|2022-03-29 13:21:30|2458.43|2458.43|2458.56|2458.56|2458.56|2458.56|2458.21|2458.21|0
1648560100000|2022-03-29 13:21:40|2458.63|2458.63|2459.25|2459.25|2459.25|2459.25|2458.63|2458.63|0
1648560110000|2022-03-29 13:21:50|2459.18|2459.18|2458.69|2458.69|2459.18|2459.18|2458.69|2458.69|0
1648560130000|2022-03-29 13:22:10|2458.82|2458.82|2458.74|2458.74|2458.82|2458.82|2458.74|2458.74|0
1648560140000|2022-03-29 13:22:20|2458.68|2458.68|2458.68|2458.68|2458.68|2458.68|2458.68|2458.68|0
1648560150000|2022-03-29 13:22:30|2458.84|2458.84|2458.65|2458.65|2458.84|2458.84|2458.57|2458.57|0
1648560160000|2022-03-29 13:22:40|2458.39|2458.39|2458.1|2458.1|2458.39|2458.39|2458.1|2458.1|0
1648560170000|2022-03-29 13:22:50|2458.16|2458.16|2458.03|2458.03|2458.29|2458.29|2458.03|2458.03|0
1648560180000|2022-03-29 13:23:00|2458.22|2458.22|2458.38|2458.38|2458.38|2458.38|2458.22|2458.22|0
1648560210000|2022-03-29 13:23:30|2458.54|2458.54|2458.62|2458.62|2458.78|2458.78|2458.54|2458.54|0
1648560230000|2022-03-29 13:23:50|2458.5|2458.5|2458.5|2458.5|2458.5|2458.5|2458.5|2458.5|0
1648560240000|2022-03-29 13:24:00|2458.64|2458.64|2459.41|2459.41|2459.41|2459.41|2458.64|2458.64|0
1648560250000|2022-03-29 13:24:10|2459.72|2459.72|2459.23|2459.23|2459.96|2459.96|2459.23|2459.23|0
1648560270000|2022-03-29 13:24:30|2459.08|2459.08|2459.01|2459.01|2459.08|2459.08|2458.94|2458.94|0
1648560290000|2022-03-29 13:24:50|2458.85|2458.85|2458.85|2458.85|2458.85|2458.85|2458.85|2458.85|0
1648560300000|2022-03-29 13:25:00|2458.93|2458.93|2459.17|2459.17|2459.17|2459.17|2458.93|2458.93|0
1648560310000|2022-03-29 13:25:10|2459.29|2459.29|2459.29|2459.29|2459.29|2459.29|2459.29|2459.29|0
1648560330000|2022-03-29 13:25:30|2459.15|2459.15|2459.15|2459.15|2459.15|2459.15|2459.15|2459.15|0
1648560340000|2022-03-29 13:25:40|2459.02|2459.02|2459.02|2459.02|2459.02|2459.02|2459.02|2459.02|0
1648560350000|2022-03-29 13:25:50|2458.86|2458.86|2458.86|2458.86|2458.86|2458.86|2458.86|2458.86|0
1648560360000|2022-03-29 13:26:00|2458.8|2458.8|2458.57|2458.57|2458.8|2458.8|2458.57|2458.57|0
1648560370000|2022-03-29 13:26:10|2458.64|2458.64|2458.49|2458.49|2458.64|2458.64|2458.49|2458.49|0
1648560380000|2022-03-29 13:26:20|2458.37|2458.37|2458.37|2458.37|2458.37|2458.37|2458.37|2458.37|0
1648560390000|2022-03-29 13:26:30|2458.55|2458.55|2458.55|2458.55|2458.55|2458.55|2458.55|2458.55|0
1648560400000|2022-03-29 13:26:40|2458.78|2458.78|2458.94|2458.94|2459.02|2459.02|2458.78|2458.78|0
1648560410000|2022-03-29 13:26:50|2459.06|2459.06|2459.06|2459.06|2459.06|2459.06|2459.06|2459.06|0
1648560420000|2022-03-29 13:27:00|2459.13|2459.13|2458.86|2458.86|2459.13|2459.13|2458.83|2458.83|0
1648560430000|2022-03-29 13:27:10|2459.01|2459.01|2459.31|2459.31|2459.31|2459.31|2459.01|2459.01|0
1648560440000|2022-03-29 13:27:20|2459.24|2459.24|2459.24|2459.24|2459.24|2459.24|2459.24|2459.24|0
1648560450000|2022-03-29 13:27:30|2460.02|2460.02|2460.02|2460.02|2460.02|2460.02|2459.95|2459.95|0
1648560480000|2022-03-29 13:28:00|2459.87|2459.87|2459.58|2459.58|2459.87|2459.87|2459.33|2459.33|0
1648560490000|2022-03-29 13:28:10|2459.66|2459.66|2459.66|2459.66|2459.66|2459.66|2459.66|2459.66|0
1648560520000|2022-03-29 13:28:40|2459.62|2459.62|2459.3|2459.3|2459.62|2459.62|2459.3|2459.3|0
1648560530000|2022-03-29 13:28:50|2459.14|2459.14|2459.06|2459.06|2459.14|2459.14|2459.06|2459.06|0
1648560540000|2022-03-29 13:29:00|2459.22|2459.22|2459.05|2459.05|2459.45|2459.45|2459.05|2459.05|0
1648560570000|2022-03-29 13:29:30|2459.11|2459.11|2459.82|2459.82|2459.82|2459.82|2459.11|2459.11|0
1648560580000|2022-03-29 13:29:40|2459.98|2459.98|2459.98|2459.98|2459.98|2459.98|2459.98|2459.98|0
1648560590000|2022-03-29 13:29:50|2459.9|2459.9|2460.57|2460.57|2460.79|2460.79|2459.82|2459.82|0
1648560600000|2022-03-29 13:30:00|2460.69|2460.69|2461.91|2461.91|2461.96|2461.96|2460.69|2460.69|0
1648560610000|2022-03-29 13:30:10|2461.68|2461.68|2461.2|2461.2|2461.74|2461.74|2461.2|2461.2|0
1648560620000|2022-03-29 13:30:20|2461.29|2461.29|2463.13|2463.13|2463.13|2463.13|2461.25|2461.25|0
1648560630000|2022-03-29 13:30:30|2462.89|2462.89|2463.47|2463.47|2463.47|2463.47|2462.89|2462.89|0
1648560640000|2022-03-29 13:30:40|2463.54|2463.54|2462.89|2462.89|2463.54|2463.54|2462.89|2462.89|0
1648560650000|2022-03-29 13:30:50|2463.05|2463.05|2463.05|2463.05|2463.05|2463.05|2463.05|2463.05|0
1648560660000|2022-03-29 13:31:00|2463.56|2463.56|2464.85|2464.85|2464.95|2464.95|2463.56|2463.56|0
1648560670000|2022-03-29 13:31:10|2464.69|2464.69|2465.64|2465.64|2465.64|2465.64|2464.69|2464.69|0
1648560680000|2022-03-29 13:31:20|2465.7|2465.7|2465.51|2465.51|2465.7|2465.7|2465.5|2465.5|0
1648560690000|2022-03-29 13:31:30|2465.16|2465.16|2464.58|2464.58|2465.16|2465.16|2464.58|2464.58|0
1648560700000|2022-03-29 13:31:40|2464.65|2464.65|2464.49|2464.49|2464.65|2464.65|2464.49|2464.49|0
1648560710000|2022-03-29 13:31:50|2464.65|2464.65|2464.83|2464.83|2465|2465|2464.65|2464.65|0
1648560720000|2022-03-29 13:32:00|2464.72|2464.72|2465.18|2465.18|2465.18|2465.18|2464.72|2464.72|0
1648560730000|2022-03-29 13:32:10|2465.05|2465.05|2466.03|2466.03|2466.09|2466.09|2465.05|2465.05|0
1648560740000|2022-03-29 13:32:20|2465.96|2465.96|2465.8|2465.8|2465.96|2465.96|2465.8|2465.8|0
1648560750000|2022-03-29 13:32:30|2465.66|2465.66|2465.89|2465.89|2465.89|2465.89|2465.66|2465.66|0
1648560760000|2022-03-29 13:32:40|2465.96|2465.96|2465.64|2465.64|2465.96|2465.96|2465.64|2465.64|0
1648560770000|2022-03-29 13:32:50|2465.8|2465.8|2465.8|2465.8|2465.8|2465.8|2465.8|2465.8|0
1648560780000|2022-03-29 13:33:00|2465.73|2465.73|2466.04|2466.04|2466.04|2466.04|2465.65|2465.65|0
1648560790000|2022-03-29 13:33:10|2466.12|2466.12|2466.27|2466.27|2466.27|2466.27|2466.11|2466.11|0
1648560800000|2022-03-29 13:33:20|2465.95|2465.95|2466.18|2466.18|2466.26|2466.26|2465.95|2465.95|0
1648560810000|2022-03-29 13:33:30|2466.25|2466.25|2466.25|2466.25|2466.25|2466.25|2466.25|2466.25|0
1648560820000|2022-03-29 13:33:40|2466.31|2466.31|2466.25|2466.25|2466.31|2466.31|2466.18|2466.18|0
1648560830000|2022-03-29 13:33:50|2466.13|2466.13|2466.01|2466.01|2466.13|2466.13|2466.01|2466.01|0
1648560840000|2022-03-29 13:34:00|2465.86|2465.86|2466.64|2466.64|2467.01|2467.01|2465.86|2465.86|0
1648560850000|2022-03-29 13:34:10|2466.56|2466.56|2466.08|2466.08|2466.56|2466.56|2466.08|2466.08|0
1648560860000|2022-03-29 13:34:20|2466.24|2466.24|2466.13|2466.13|2466.45|2466.45|2466.13|2466.13|0
1648560870000|2022-03-29 13:34:30|2466.06|2466.06|2466.06|2466.06|2466.06|2466.06|2466.06|2466.06|0
1648560880000|2022-03-29 13:34:40|2465.8|2465.8|2465.68|2465.68|2465.8|2465.8|2465.68|2465.68|0
1648560890000|2022-03-29 13:34:50|2465.74|2465.74|2465.74|2465.74|2465.74|2465.74|2465.74|2465.74|0
1648560900000|2022-03-29 13:35:00|2465.9|2465.9|2465.83|2465.83|2466.13|2466.13|2465.83|2465.83|0
1648560910000|2022-03-29 13:35:10|2465.89|2465.89|2464.01|2464.01|2465.89|2465.89|2464.01|2464.01|0
1648560920000|2022-03-29 13:35:20|2463.69|2463.69|2463.92|2463.92|2463.97|2463.97|2463.66|2463.66|0
1648560930000|2022-03-29 13:35:30|2463.6|2463.6|2463.45|2463.45|2463.6|2463.6|2463.45|2463.45|0
1648560940000|2022-03-29 13:35:40|2463.6|2463.6|2463.58|2463.58|2463.76|2463.76|2463.58|2463.58|0
1648560950000|2022-03-29 13:35:50|2463.19|2463.19|2463.15|2463.15|2463.19|2463.19|2463.07|2463.07|0
1648560960000|2022-03-29 13:36:00|2463.09|2463.09|2462.7|2462.7|2463.09|2463.09|2462.7|2462.7|0
1648560970000|2022-03-29 13:36:10|2462.92|2462.92|2463.84|2463.84|2463.9|2463.9|2462.92|2462.92|0
1648560980000|2022-03-29 13:36:20|2463.68|2463.68|2463.4|2463.4|2463.7|2463.7|2463.23|2463.23|0
1648560990000|2022-03-29 13:36:30|2463.67|2463.67|2464.19|2464.19|2464.19|2464.19|2463.67|2463.67|0
1648561000000|2022-03-29 13:36:40|2464.32|2464.32|2464.06|2464.06|2464.45|2464.45|2464.06|2464.06|0
1648561020000|2022-03-29 13:37:00|2464.14|2464.14|2463.94|2463.94|2464.14|2464.14|2463.94|2463.94|0
1648561030000|2022-03-29 13:37:10|2464|2464|2464.12|2464.12|2464.12|2464.12|2464|2464|0
1648561040000|2022-03-29 13:37:20|2463.89|2463.89|2463.77|2463.77|2463.97|2463.97|2463.77|2463.77|0
1648561050000|2022-03-29 13:37:30|2463.54|2463.54|2463.62|2463.62|2463.62|2463.62|2463.54|2463.54|0
1648561060000|2022-03-29 13:37:40|2463.49|2463.49|2463.45|2463.45|2463.62|2463.62|2463.45|2463.45|0
1648561070000|2022-03-29 13:37:50|2463.52|2463.52|2463.52|2463.52|2463.52|2463.52|2463.52|2463.52|0
1648561080000|2022-03-29 13:38:00|2463.64|2463.64|2463.71|2463.71|2463.84|2463.84|2463.64|2463.64|0
1648561090000|2022-03-29 13:38:10|2463.95|2463.95|2464.14|2464.14|2464.14|2464.14|2463.82|2463.82|0
1648561100000|2022-03-29 13:38:20|2464.01|2464.01|2463.83|2463.83|2464.01|2464.01|2463.63|2463.63|0
1648561120000|2022-03-29 13:38:40|2463.97|2463.97|2463.97|2463.97|2463.97|2463.97|2463.97|2463.97|0
1648561130000|2022-03-29 13:38:50|2463.84|2463.84|2464.03|2464.03|2464.03|2464.03|2463.71|2463.71|0
1648561140000|2022-03-29 13:39:00|2463.65|2463.65|2463.93|2463.93|2463.93|2463.93|2463.65|2463.65|0
1648561150000|2022-03-29 13:39:10|2463.85|2463.85|2463.47|2463.47|2464.01|2464.01|2463.47|2463.47|0
1648561160000|2022-03-29 13:39:20|2463.31|2463.31|2463.09|2463.09|2463.31|2463.31|2463.09|2463.09|0
1648561170000|2022-03-29 13:39:30|2463.38|2463.38|2462.41|2462.41|2463.38|2463.38|2462.41|2462.41|0
1648561180000|2022-03-29 13:39:40|2462.7|2462.7|2462.6|2462.6|2462.82|2462.82|2462.47|2462.47|0
1648561190000|2022-03-29 13:39:50|2462.53|2462.53|2462.47|2462.47|2462.53|2462.53|2462.47|2462.47|0
1648561200000|2022-03-29 13:40:00|2462.65|2462.65|2462.65|2462.65|2462.65|2462.65|2462.65|2462.65|0
1648561210000|2022-03-29 13:40:10|2462.42|2462.42|2462.29|2462.29|2462.42|2462.42|2462.29|2462.29|0
1648561220000|2022-03-29 13:40:20|2462.16|2462.16|2462.42|2462.42|2462.42|2462.42|2462.16|2462.16|0
1648561230000|2022-03-29 13:40:30|2462.5|2462.5|2462.5|2462.5|2462.5|2462.5|2462.5|2462.5|0
1648561240000|2022-03-29 13:40:40|2462.44|2462.44|2462.44|2462.44|2462.44|2462.44|2462.44|2462.44|0
1648561260000|2022-03-29 13:41:00|2462.58|2462.58|2462.16|2462.16|2462.58|2462.58|2462.1|2462.1|0
1648561270000|2022-03-29 13:41:10|2462.04|2462.04|2461.8|2461.8|2462.04|2462.04|2461.8|2461.8|0
1648561280000|2022-03-29 13:41:20|2461.96|2461.96|2462.02|2462.02|2462.02|2462.02|2461.96|2461.96|0
1648561290000|2022-03-29 13:41:30|2462.1|2462.1|2462.1|2462.1|2462.1|2462.1|2462.1|2462.1|0
1648561310000|2022-03-29 13:41:50|2461.94|2461.94|2461.94|2461.94|2461.94|2461.94|2461.94|2461.94|0
1648561320000|2022-03-29 13:42:00|2461.79|2461.79|2461.63|2461.63|2461.79|2461.79|2461.59|2461.59|0
1648561330000|2022-03-29 13:42:10|2461.47|2461.47|2461.47|2461.47|2461.47|2461.47|2461.47|2461.47|0
1648561340000|2022-03-29 13:42:20|2461.35|2461.35|2461.35|2461.35|2461.35|2461.35|2461.35|2461.35|0
1648561360000|2022-03-29 13:42:40|2461.43|2461.43|2461.69|2461.69|2461.69|2461.69|2461.3|2461.3|0
1648561370000|2022-03-29 13:42:50|2461.46|2461.46|2461.3|2461.3|2461.46|2461.46|2461.3|2461.3|0
1648561380000|2022-03-29 13:43:00|2461.62|2461.62|2463.16|2463.16|2463.16|2463.16|2461.62|2461.62|0
1648561390000|2022-03-29 13:43:10|2463.08|2463.08|2462.94|2462.94|2463.08|2463.08|2462.94|2462.94|0
1648561420000|2022-03-29 13:43:40|2462.78|2462.78|2462.55|2462.55|2462.78|2462.78|2462.55|2462.55|0
1648561430000|2022-03-29 13:43:50|2462.7|2462.7|2462.73|2462.73|2462.99|2462.99|2462.57|2462.57|0
1648561440000|2022-03-29 13:44:00|2462.37|2462.37|2462.72|2462.72|2462.72|2462.72|2461.97|2461.97|0
1648561460000|2022-03-29 13:44:20|2462.67|2462.67|2462.57|2462.57|2462.72|2462.72|2462.57|2462.57|0
1648561470000|2022-03-29 13:44:30|2462.64|2462.64|2462.64|2462.64|2462.64|2462.64|2462.64|2462.64|0
1648561480000|2022-03-29 13:44:40|2462.49|2462.49|2462.63|2462.63|2462.63|2462.63|2462.49|2462.49|0
1648561490000|2022-03-29 13:44:50|2462.47|2462.47|2462.47|2462.47|2462.47|2462.47|2462.47|2462.47|0
1648561500000|2022-03-29 13:45:00|2462.73|2462.73|2462.86|2462.86|2462.98|2462.98|2462.73|2462.73|0
1648561510000|2022-03-29 13:45:10|2462.93|2462.93|2463.03|2463.03|2463.18|2463.18|2462.93|2462.93|0
1648561540000|2022-03-29 13:45:40|2462.97|2462.97|2462.98|2462.98|2463.12|2463.12|2462.97|2462.97|0
1648561550000|2022-03-29 13:45:50|2462.92|2462.92|2462.3|2462.3|2462.92|2462.92|2462.3|2462.3|0
1648561560000|2022-03-29 13:46:00|2462.17|2462.17|2462.29|2462.29|2462.29|2462.29|2462.17|2462.17|0
1648561580000|2022-03-29 13:46:20|2462.23|2462.23|2462.23|2462.23|2462.23|2462.23|2462.23|2462.23|0
1648561590000|2022-03-29 13:46:30|2462|2462|2462|2462|2462|2462|2462|2462|0
1648561600000|2022-03-29 13:46:40|2461.76|2461.76|2461.9|2461.9|2461.9|2461.9|2461.35|2461.35|0
1648561610000|2022-03-29 13:46:50|2461.83|2461.83|2460.55|2460.55|2461.83|2461.83|2460.55|2460.55|0
1648561620000|2022-03-29 13:47:00|2460.17|2460.17|2460.17|2460.17|2460.17|2460.17|2460.17|2460.17|0
1648561630000|2022-03-29 13:47:10|2460.04|2460.04|2459.8|2459.8|2460.11|2460.11|2459.8|2459.8|0
1648561640000|2022-03-29 13:47:20|2459.73|2459.73|2459.73|2459.73|2459.73|2459.73|2459.73|2459.73|0
1648561650000|2022-03-29 13:47:30|2459.67|2459.67|2459.47|2459.47|2459.67|2459.67|2459.47|2459.47|0
1648561660000|2022-03-29 13:47:40|2458.85|2458.85|2458.85|2458.85|2458.85|2458.85|2458.85|2458.85|0
1648561680000|2022-03-29 13:48:00|2458.73|2458.73|2457.96|2457.96|2458.73|2458.73|2457.96|2457.96|0
1648561690000|2022-03-29 13:48:10|2457.88|2457.88|2457.49|2457.49|2457.88|2457.88|2457.49|2457.49|0
1648561700000|2022-03-29 13:48:20|2457.75|2457.75|2455.79|2455.79|2457.75|2457.75|2455.79|2455.79|0
1648561710000|2022-03-29 13:48:30|2455.92|2455.92|2455.99|2455.99|2456.27|2456.27|2455.92|2455.92|0
1648561720000|2022-03-29 13:48:40|2455.38|2455.38|2454.42|2454.42|2455.38|2455.38|2454.42|2454.42|0
1648561730000|2022-03-29 13:48:50|2454.5|2454.5|2454.5|2454.5|2454.5|2454.5|2454.5|2454.5|0
1648561740000|2022-03-29 13:49:00|2454.62|2454.62|2455.12|2455.12|2455.12|2455.12|2454.62|2454.62|0
1648561750000|2022-03-29 13:49:10|2455.19|2455.19|2455.19|2455.19|2455.19|2455.19|2455.19|2455.19|0
1648561760000|2022-03-29 13:49:20|2455.08|2455.08|2454.68|2454.68|2455.08|2455.08|2454.68|2454.68|0
1648561770000|2022-03-29 13:49:30|2454.53|2454.53|2454.66|2454.66|2454.66|2454.66|2454.53|2454.53|0
1648561790000|2022-03-29 13:49:50|2454.37|2454.37|2454.19|2454.19|2454.37|2454.37|2454.19|2454.19|0
1648561800000|2022-03-29 13:50:00|2454.03|2454.03|2453.07|2453.07|2454.04|2454.04|2453.07|2453.07|0
1648561810000|2022-03-29 13:50:10|2453.01|2453.01|2452.28|2452.28|2453.01|2453.01|2452.28|2452.28|0
1648561820000|2022-03-29 13:50:20|2452.05|2452.05|2451.7|2451.7|2452.05|2452.05|2451.7|2451.7|0
1648561840000|2022-03-29 13:50:40|2451.93|2451.93|2451.81|2451.81|2451.93|2451.93|2451.81|2451.81|0
1648561850000|2022-03-29 13:50:50|2451.7|2451.7|2451.7|2451.7|2451.7|2451.7|2451.7|2451.7|0
1648561860000|2022-03-29 13:51:00|2451.54|2451.54|2451.54|2451.54|2451.54|2451.54|2451.54|2451.54|0
1648561870000|2022-03-29 13:51:10|2451.77|2451.77|2451.77|2451.77|2451.77|2451.77|2451.77|2451.77|0
1648561880000|2022-03-29 13:51:20|2452|2452|2452|2452|2452|2452|2452|2452|0
1648561890000|2022-03-29 13:51:30|2452.58|2452.58|2452.56|2452.56|2452.58|2452.58|2452.49|2452.49|0
1648561900000|2022-03-29 13:51:40|2452.88|2452.88|2452.56|2452.56|2452.95|2452.95|2452.56|2452.56|0
1648561910000|2022-03-29 13:51:50|2452.43|2452.43|2452.34|2452.34|2452.5|2452.5|2452.34|2452.34|0
1648561930000|2022-03-29 13:52:10|2452.26|2452.26|2452.26|2452.26|2452.26|2452.26|2452.26|2452.26|0
1648561940000|2022-03-29 13:52:20|2452.34|2452.34|2452.34|2452.34|2452.34|2452.34|2452.34|2452.34|0
1648561960000|2022-03-29 13:52:40|2452.12|2452.12|2451.76|2451.76|2452.12|2452.12|2451.76|2451.76|0
1648561970000|2022-03-29 13:52:50|2451.45|2451.45|2452.23|2452.23|2452.23|2452.23|2451.26|2451.26|0
1648561980000|2022-03-29 13:53:00|2452.27|2452.27|2452.11|2452.11|2452.27|2452.27|2452.11|2452.11|0
1648561990000|2022-03-29 13:53:10|2452.05|2452.05|2450.08|2450.08|2452.05|2452.05|2450.08|2450.08|0
1648562000000|2022-03-29 13:53:20|2450|2450|2449.77|2449.77|2450|2450|2449.77|2449.77|0
1648562010000|2022-03-29 13:53:30|2449.46|2449.46|2449.46|2449.46|2449.46|2449.46|2449.46|2449.46|0
1648562020000|2022-03-29 13:53:40|2449.58|2449.58|2449.42|2449.42|2449.58|2449.58|2449.42|2449.42|0
1648562050000|2022-03-29 13:54:10|2449.5|2449.5|2449.32|2449.32|2449.5|2449.5|2449.13|2449.13|0
1648562060000|2022-03-29 13:54:20|2449.16|2449.16|2448.69|2448.69|2449.16|2449.16|2448.69|2448.69|0
1648562070000|2022-03-29 13:54:30|2448.61|2448.61|2448.61|2448.61|2448.61|2448.61|2448.61|2448.61|0
1648562090000|2022-03-29 13:54:50|2448.74|2448.74|2448.74|2448.74|2448.74|2448.74|2448.74|2448.74|0
1648562110000|2022-03-29 13:55:10|2448.82|2448.82|2448.66|2448.66|2448.82|2448.82|2448.66|2448.66|0
1648562120000|2022-03-29 13:55:20|2448.72|2448.72|2448.74|2448.74|2448.74|2448.74|2448.42|2448.42|0
1648562130000|2022-03-29 13:55:30|2448.66|2448.66|2449.34|2449.34|2449.34|2449.34|2448.66|2448.66|0
1648562140000|2022-03-29 13:55:40|2449.19|2449.19|2449.4|2449.4|2449.4|2449.4|2449.19|2449.19|0
1648562150000|2022-03-29 13:55:50|2449.29|2449.29|2449.07|2449.07|2449.29|2449.29|2449.07|2449.07|0
1648562160000|2022-03-29 13:56:00|2449.15|2449.15|2449.15|2449.15|2449.15|2449.15|2449.15|2449.15|0
1648562170000|2022-03-29 13:56:10|2449.07|2449.07|2448.24|2448.24|2449.07|2449.07|2448.24|2448.24|0
1648562180000|2022-03-29 13:56:20|2448.31|2448.31|2448.31|2448.31|2448.31|2448.31|2448.31|2448.31|0
1648562190000|2022-03-29 13:56:30|2448.43|2448.43|2450.19|2450.19|2450.19|2450.19|2448.43|2448.43|0
1648562200000|2022-03-29 13:56:40|2450.55|2450.55|2450.84|2450.84|2450.84|2450.84|2450.55|2450.55|0
1648562210000|2022-03-29 13:56:50|2450.68|2450.68|2450.53|2450.53|2450.68|2450.68|2450.53|2450.53|0
1648562220000|2022-03-29 13:57:00|2450.74|2450.74|2451.35|2451.35|2451.35|2451.35|2450.74|2450.74|0
1648562230000|2022-03-29 13:57:10|2451.67|2451.67|2450.93|2450.93|2451.67|2451.67|2450.93|2450.93|0
1648562240000|2022-03-29 13:57:20|2451.09|2451.09|2451.72|2451.72|2451.72|2451.72|2451.09|2451.09|0
1648562250000|2022-03-29 13:57:30|2451.56|2451.56|2451.3|2451.3|2451.56|2451.56|2451.3|2451.3|0
1648562260000|2022-03-29 13:57:40|2451.37|2451.37|2451.3|2451.3|2451.37|2451.37|2451.3|2451.3|0
1648562280000|2022-03-29 13:58:00|2451.24|2451.24|2451.24|2451.24|2451.32|2451.32|2451.24|2451.24|0
1648562290000|2022-03-29 13:58:10|2451.17|2451.17|2450.4|2450.4|2451.29|2451.29|2450.4|2450.4|0
1648562300000|2022-03-29 13:58:20|2450.29|2450.29|2449.29|2449.29|2450.29|2450.29|2449.29|2449.29|0
1648562310000|2022-03-29 13:58:30|2449.23|2449.23|2449.49|2449.49|2449.49|2449.49|2449.23|2449.23|0
1648562320000|2022-03-29 13:58:40|2449.81|2449.81|2449.81|2449.81|2449.81|2449.81|2449.81|2449.81|0
1648562330000|2022-03-29 13:58:50|2449.74|2449.74|2449.74|2449.74|2449.74|2449.74|2449.74|2449.74|0
1648562370000|2022-03-29 13:59:30|2449.63|2449.63|2449.63|2449.63|2449.63|2449.63|2449.63|2449.63|0
1648562390000|2022-03-29 13:59:50|2449.4|2449.4|2449.56|2449.56|2449.56|2449.56|2449.4|2449.4|0
1648562400000|2022-03-29 14:00:00|2450.18|2450.18|2450.18|2450.18|2450.33|2450.33|2450.1|2450.1|0
1648562410000|2022-03-29 14:00:10|2450.03|2450.03|2449.48|2449.48|2450.03|2450.03|2449.48|2449.48|0
1648562420000|2022-03-29 14:00:20|2449.34|2449.34|2450.01|2450.01|2450.09|2450.09|2449.34|2449.34|0
1648562430000|2022-03-29 14:00:30|2449.87|2449.87|2449.87|2449.87|2449.87|2449.87|2449.87|2449.87|0
1648562440000|2022-03-29 14:00:40|2449.71|2449.71|2449.71|2449.71|2449.71|2449.71|2449.71|2449.71|0
1648562450000|2022-03-29 14:00:50|2449.55|2449.55|2449.48|2449.48|2449.55|2449.55|2449.48|2449.48|0
1648562470000|2022-03-29 14:01:10|2449.14|2449.14|2448.96|2448.96|2449.14|2449.14|2448.84|2448.84|0
1648562480000|2022-03-29 14:01:20|2449.03|2449.03|2449.03|2449.03|2449.03|2449.03|2449.03|2449.03|0
1648562490000|2022-03-29 14:01:30|2448.9|2448.9|2449.19|2449.19|2449.19|2449.19|2448.9|2448.9|0
1648562500000|2022-03-29 14:01:40|2449.12|2449.12|2448.61|2448.61|2449.12|2449.12|2448.61|2448.61|0
1648562520000|2022-03-29 14:02:00|2448.55|2448.55|2447.84|2447.84|2448.55|2448.55|2447.84|2447.84|0
1648562530000|2022-03-29 14:02:10|2447.96|2447.96|2447.72|2447.72|2447.96|2447.96|2447.67|2447.67|0
1648562540000|2022-03-29 14:02:20|2447.85|2447.85|2447.85|2447.85|2447.85|2447.85|2447.85|2447.85|0
1648562550000|2022-03-29 14:02:30|2447.72|2447.72|2447.72|2447.72|2447.72|2447.72|2447.72|2447.72|0
1648562560000|2022-03-29 14:02:40|2447.65|2447.65|2447.63|2447.63|2448.01|2448.01|2447.63|2447.63|0
1648562570000|2022-03-29 14:02:50|2447.7|2447.7|2447.63|2447.63|2447.86|2447.86|2447.63|2447.63|0
1648562580000|2022-03-29 14:03:00|2447.55|2447.55|2447.55|2447.55|2447.55|2447.55|2447.55|2447.55|0
1648562590000|2022-03-29 14:03:10|2447.43|2447.43|2447.8|2447.8|2447.8|2447.8|2447.3|2447.3|0
1648562600000|2022-03-29 14:03:20|2447.87|2447.87|2447.87|2447.87|2447.87|2447.87|2447.87|2447.87|0
1648562610000|2022-03-29 14:03:30|2447.8|2447.8|2447.8|2447.8|2447.8|2447.8|2447.8|2447.8|0
1648562620000|2022-03-29 14:03:40|2448.5|2448.5|2448.68|2448.68|2448.81|2448.81|2448.5|2448.5|0
1648562630000|2022-03-29 14:03:50|2448.8|2448.8|2448.88|2448.88|2448.88|2448.88|2448.8|2448.8|0
1648562640000|2022-03-29 14:04:00|2448.75|2448.75|2447.79|2447.79|2448.75|2448.75|2447.79|2447.79|0
1648562650000|2022-03-29 14:04:10|2447.71|2447.71|2447.63|2447.63|2447.73|2447.73|2446.92|2446.92|0
1648562660000|2022-03-29 14:04:20|2447.69|2447.69|2448.01|2448.01|2448.12|2448.12|2447.57|2447.57|0
1648562680000|2022-03-29 14:04:40|2448.14|2448.14|2448.14|2448.14|2448.14|2448.14|2448.14|2448.14|0
1648562700000|2022-03-29 14:05:00|2448.21|2448.21|2448.21|2448.21|2448.21|2448.21|2448.21|2448.21|0
1648562710000|2022-03-29 14:05:10|2448.14|2448.14|2447.75|2447.75|2448.14|2448.14|2447.75|2447.75|0
1648562720000|2022-03-29 14:05:20|2447.52|2447.52|2446.86|2446.86|2447.52|2447.52|2446.86|2446.86|0
1648562730000|2022-03-29 14:05:30|2446.73|2446.73|2447.18|2447.18|2447.18|2447.18|2446.73|2446.73|0
1648562740000|2022-03-29 14:05:40|2447.1|2447.1|2446.95|2446.95|2447.1|2447.1|2446.95|2446.95|0
1648562750000|2022-03-29 14:05:50|2446.91|2446.91|2446.95|2446.95|2446.95|2446.95|2446.91|2446.91|0
1648562760000|2022-03-29 14:06:00|2446.98|2446.98|2446.78|2446.78|2446.98|2446.98|2446.78|2446.78|0
1648562770000|2022-03-29 14:06:10|2446.63|2446.63|2446.5|2446.5|2446.63|2446.63|2446.5|2446.5|0
1648562780000|2022-03-29 14:06:20|2446.66|2446.66|2446.29|2446.29|2446.66|2446.66|2446.29|2446.29|0
1648562790000|2022-03-29 14:06:30|2446.45|2446.45|2446.45|2446.45|2446.45|2446.45|2446.45|2446.45|0
1648562810000|2022-03-29 14:06:50|2446.52|2446.52|2446.52|2446.52|2446.52|2446.52|2446.52|2446.52|0
1648562820000|2022-03-29 14:07:00|2446.37|2446.37|2446.37|2446.37|2446.37|2446.37|2446.37|2446.37|0
1648562840000|2022-03-29 14:07:20|2446.4|2446.4|2446.83|2446.83|2446.83|2446.83|2446.4|2446.4|0
1648562850000|2022-03-29 14:07:30|2446.6|2446.6|2446.78|2446.78|2446.78|2446.78|2446.6|2446.6|0
1648562870000|2022-03-29 14:07:50|2446.71|2446.71|2446.79|2446.79|2446.79|2446.79|2446.64|2446.64|0
1648562880000|2022-03-29 14:08:00|2446.64|2446.64|2446.16|2446.16|2446.64|2446.64|2445.81|2445.81|0
1648562890000|2022-03-29 14:08:10|2446.09|2446.09|2446.3|2446.3|2446.3|2446.3|2446.09|2446.09|0
1648562900000|2022-03-29 14:08:20|2446.46|2446.46|2446.46|2446.46|2446.46|2446.46|2446.46|2446.46|0
1648562940000|2022-03-29 14:09:00|2446.39|2446.39|2446.6|2446.6|2446.6|2446.6|2446.23|2446.23|0
1648562960000|2022-03-29 14:09:20|2446.65|2446.65|2446.77|2446.77|2446.77|2446.77|2446.65|2446.65|0
1648562970000|2022-03-29 14:09:30|2446.84|2446.84|2447.55|2447.55|2447.55|2447.55|2446.84|2446.84|0
1648562980000|2022-03-29 14:09:40|2447.43|2447.43|2447.06|2447.06|2447.43|2447.43|2447.05|2447.05|0
1648562990000|2022-03-29 14:09:50|2446.99|2446.99|2446.99|2446.99|2446.99|2446.99|2446.99|2446.99|0
1648563000000|2022-03-29 14:10:00|2447.17|2447.17|2447.41|2447.41|2447.41|2447.41|2447.17|2447.17|0
1648563010000|2022-03-29 14:10:10|2447.47|2447.47|2447.47|2447.47|2447.47|2447.47|2447.47|2447.47|0
1648563020000|2022-03-29 14:10:20|2447.54|2447.54|2447.29|2447.29|2447.54|2447.54|2447.29|2447.29|0
1648563030000|2022-03-29 14:10:30|2447.48|2447.48|2447.76|2447.76|2447.76|2447.76|2447.48|2447.48|0
1648563040000|2022-03-29 14:10:40|2447.87|2447.87|2447.87|2447.87|2447.87|2447.87|2447.87|2447.87|0
1648563050000|2022-03-29 14:10:50|2447.52|2447.52|2447.06|2447.06|2447.52|2447.52|2447.06|2447.06|0
1648563060000|2022-03-29 14:11:00|2446.9|2446.9|2446.69|2446.69|2446.9|2446.9|2446.69|2446.69|0
1648563080000|2022-03-29 14:11:20|2446.58|2446.58|2446.58|2446.58|2446.58|2446.58|2446.58|2446.58|0
1648563110000|2022-03-29 14:11:50|2446.42|2446.42|2445.46|2445.46|2446.42|2446.42|2445.41|2445.41|0
1648563120000|2022-03-29 14:12:00|2445.4|2445.4|2443.44|2443.44|2445.4|2445.4|2443.36|2443.36|0
1648563130000|2022-03-29 14:12:10|2443.4|2443.4|2443.4|2443.4|2443.4|2443.4|2443.4|2443.4|0
1648563140000|2022-03-29 14:12:20|2443.47|2443.47|2443.18|2443.18|2443.77|2443.77|2443.18|2443.18|0
1648563150000|2022-03-29 14:12:30|2443.11|2443.11|2443.05|2443.05|2443.11|2443.11|2443.05|2443.05|0
1648563160000|2022-03-29 14:12:40|2442.92|2442.92|2442.38|2442.38|2443.05|2443.05|2442.38|2442.38|0
1648563180000|2022-03-29 14:13:00|2442.22|2442.22|2442.03|2442.03|2442.22|2442.22|2442.03|2442.03|0
1648563190000|2022-03-29 14:13:10|2441.96|2441.96|2441.31|2441.31|2441.96|2441.96|2441.31|2441.31|0
1648563200000|2022-03-29 14:13:20|2441.37|2441.37|2441.83|2441.83|2441.83|2441.83|2441.37|2441.37|0
1648563210000|2022-03-29 14:13:30|2441.9|2441.9|2441.79|2441.79|2441.9|2441.9|2441.79|2441.79|0
1648563220000|2022-03-29 14:13:40|2441.91|2441.91|2441.91|2441.91|2441.91|2441.91|2441.91|2441.91|0
1648563230000|2022-03-29 14:13:50|2442.07|2442.07|2441.43|2441.43|2442.07|2442.07|2441.43|2441.43|0
1648563240000|2022-03-29 14:14:00|2441.58|2441.58|2440.75|2440.75|2441.58|2441.58|2440.75|2440.75|0
1648563250000|2022-03-29 14:14:10|2440.6|2440.6|2439.54|2439.54|2440.6|2440.6|2439.28|2439.28|0
1648563260000|2022-03-29 14:14:20|2439.41|2439.41|2439.22|2439.22|2439.41|2439.41|2439.22|2439.22|0
1648563270000|2022-03-29 14:14:30|2439.19|2439.19|2438.97|2438.97|2439.26|2439.26|2438.97|2438.97|0
1648563280000|2022-03-29 14:14:40|2438.74|2438.74|2438.74|2438.74|2438.74|2438.74|2438.74|2438.74|0
1648563290000|2022-03-29 14:14:50|2438.42|2438.42|2438.71|2438.71|2438.93|2438.93|2438.11|2438.11|0
1648563300000|2022-03-29 14:15:00|2438.55|2438.55|2438.14|2438.14|2438.55|2438.55|2437.98|2437.98|0
1648563310000|2022-03-29 14:15:10|2438.29|2438.29|2438.45|2438.45|2438.45|2438.45|2438.29|2438.29|0
1648563320000|2022-03-29 14:15:20|2438.58|2438.58|2438.93|2438.93|2438.93|2438.93|2438.45|2438.45|0
1648563330000|2022-03-29 14:15:30|2439.05|2439.05|2440.3|2440.3|2440.3|2440.3|2439.05|2439.05|0
1648563340000|2022-03-29 14:15:40|2440.18|2440.18|2439.8|2439.8|2440.18|2440.18|2439.8|2439.8|0
1648563350000|2022-03-29 14:15:50|2439.87|2439.87|2439.14|2439.14|2439.87|2439.87|2439.14|2439.14|0
1648563360000|2022-03-29 14:16:00|2438.82|2438.82|2438.82|2438.82|2438.82|2438.82|2438.82|2438.82|0
1648563370000|2022-03-29 14:16:10|2438.67|2438.67|2438.67|2438.67|2438.67|2438.67|2438.67|2438.67|0
1648563380000|2022-03-29 14:16:20|2438.52|2438.52|2437.94|2437.94|2438.52|2438.52|2437.94|2437.94|0
1648563390000|2022-03-29 14:16:30|2438.02|2438.02|2438.69|2438.69|2438.69|2438.69|2438.02|2438.02|0
1648563400000|2022-03-29 14:16:40|2438.57|2438.57|2438.59|2438.59|2438.59|2438.59|2438.43|2438.43|0
1648563410000|2022-03-29 14:16:50|2438.71|2438.71|2438.47|2438.47|2438.71|2438.71|2438.47|2438.47|0
1648563420000|2022-03-29 14:17:00|2438.59|2438.59|2439.16|2439.16|2439.16|2439.16|2438.59|2438.59|0
1648563430000|2022-03-29 14:17:10|2439.22|2439.22|2439.73|2439.73|2439.73|2439.73|2439.22|2439.22|0
1648563440000|2022-03-29 14:17:20|2439.59|2439.59|2439.53|2439.53|2439.71|2439.71|2439.53|2439.53|0
1648563450000|2022-03-29 14:17:30|2439.67|2439.67|2441.29|2441.29|2441.42|2441.42|2439.38|2439.38|0
1648563460000|2022-03-29 14:17:40|2441.52|2441.52|2441.49|2441.49|2441.84|2441.84|2441.49|2441.49|0
1648563470000|2022-03-29 14:17:50|2441.53|2441.53|2441.53|2441.53|2441.53|2441.53|2441.53|2441.53|0
1648563480000|2022-03-29 14:18:00|2441.45|2441.45|2441.83|2441.83|2441.83|2441.83|2441.45|2441.45|0
1648563490000|2022-03-29 14:18:10|2441.67|2441.67|2440.64|2440.64|2441.67|2441.67|2440.64|2440.64|0
1648563500000|2022-03-29 14:18:20|2440.72|2440.72|2440.32|2440.32|2440.81|2440.81|2440.32|2440.32|0
1648563510000|2022-03-29 14:18:30|2440.39|2440.39|2440.25|2440.25|2440.48|2440.48|2440.25|2440.25|0
1648563530000|2022-03-29 14:18:50|2440.09|2440.09|2439.89|2439.89|2440.15|2440.15|2439.89|2439.89|0
1648563560000|2022-03-29 14:19:20|2440.05|2440.05|2440.62|2440.62|2440.62|2440.62|2439.73|2439.73|0
1648563570000|2022-03-29 14:19:30|2440.78|2440.78|2440.9|2440.9|2440.9|2440.9|2440.78|2440.78|0
1648563580000|2022-03-29 14:19:40|2440.74|2440.74|2440.74|2440.74|2440.74|2440.74|2440.74|2440.74|0
1648563590000|2022-03-29 14:19:50|2440.58|2440.58|2440.62|2440.62|2440.62|2440.62|2440.27|2440.27|0
1648563600000|2022-03-29 14:20:00|2440.85|2440.85|2440.77|2440.77|2440.88|2440.88|2440.62|2440.62|0
1648563610000|2022-03-29 14:20:10|2441.12|2441.12|2441.24|2441.24|2441.24|2441.24|2441.01|2441.01|0
1648563620000|2022-03-29 14:20:20|2441.02|2441.02|2441.02|2441.02|2441.02|2441.02|2441.02|2441.02|0
1648563630000|2022-03-29 14:20:30|2441.14|2441.14|2440.54|2440.54|2441.14|2441.14|2440.54|2440.54|0
1648563640000|2022-03-29 14:20:40|2440.6|2440.6|2441.04|2441.04|2441.04|2441.04|2440.6|2440.6|0
1648563650000|2022-03-29 14:20:50|2440.88|2440.88|2440.51|2440.51|2440.88|2440.88|2440.51|2440.51|0
1648563660000|2022-03-29 14:21:00|2440.38|2440.38|2440.51|2440.51|2440.51|2440.51|2440.38|2440.38|0
1648563670000|2022-03-29 14:21:10|2440.25|2440.25|2440.17|2440.17|2440.25|2440.25|2440.17|2440.17|0
1648563690000|2022-03-29 14:21:30|2440.48|2440.48|2440.48|2440.48|2440.48|2440.48|2440.48|2440.48|0
1648563700000|2022-03-29 14:21:40|2440.36|2440.36|2440.45|2440.45|2440.46|2440.46|2440.36|2440.36|0
1648563710000|2022-03-29 14:21:50|2440.58|2440.58|2440.75|2440.75|2440.75|2440.75|2440.58|2440.58|0
1648563720000|2022-03-29 14:22:00|2440.63|2440.63|2440.61|2440.61|2441|2441|2440.61|2440.61|0
1648563730000|2022-03-29 14:22:10|2440.48|2440.48|2441.55|2441.55|2441.55|2441.55|2440.48|2440.48|0
1648563740000|2022-03-29 14:22:20|2441.67|2441.67|2442.04|2442.04|2442.04|2442.04|2441.67|2441.67|0
1648563750000|2022-03-29 14:22:30|2442.11|2442.11|2442.11|2442.11|2442.11|2442.11|2442.11|2442.11|0
1648563760000|2022-03-29 14:22:40|2442.46|2442.46|2442.22|2442.22|2442.46|2442.46|2442.22|2442.22|0
1648563790000|2022-03-29 14:23:10|2442.34|2442.34|2441.56|2441.56|2442.34|2442.34|2441.53|2441.53|0
1648563800000|2022-03-29 14:23:20|2441.53|2441.53|2441.37|2441.37|2441.6|2441.6|2441.37|2441.37|0
1648563810000|2022-03-29 14:23:30|2441.31|2441.31|2441.31|2441.31|2441.31|2441.31|2441.31|2441.31|0
1648563820000|2022-03-29 14:23:40|2441.42|2441.42|2441.42|2441.42|2441.42|2441.42|2441.42|2441.42|0
1648563830000|2022-03-29 14:23:50|2441.74|2441.74|2441.95|2441.95|2441.95|2441.95|2441.74|2441.74|0
1648563840000|2022-03-29 14:24:00|2442.11|2442.11|2442.71|2442.71|2442.85|2442.85|2442.11|2442.11|0
1648563850000|2022-03-29 14:24:10|2442.59|2442.59|2442.59|2442.59|2442.59|2442.59|2442.59|2442.59|0
1648563860000|2022-03-29 14:24:20|2442.49|2442.49|2442.52|2442.52|2442.52|2442.52|2442.26|2442.26|0
1648563870000|2022-03-29 14:24:30|2443.16|2443.16|2443.63|2443.63|2443.63|2443.63|2443.16|2443.16|0
1648563880000|2022-03-29 14:24:40|2443.75|2443.75|2443.86|2443.86|2443.86|2443.86|2443.75|2443.75|0
1648563890000|2022-03-29 14:24:50|2443.74|2443.74|2443.62|2443.62|2443.74|2443.74|2443.62|2443.62|0
1648563900000|2022-03-29 14:25:00|2443.58|2443.58|2443.43|2443.43|2443.58|2443.58|2443.37|2443.37|0
1648563920000|2022-03-29 14:25:20|2443.27|2443.27|2443.27|2443.27|2443.27|2443.27|2443.27|2443.27|0
1648563930000|2022-03-29 14:25:30|2442.49|2442.49|2442.38|2442.38|2442.49|2442.49|2442.38|2442.38|0
1648563940000|2022-03-29 14:25:40|2442.3|2442.3|2442.34|2442.34|2442.38|2442.38|2442.03|2442.03|0
1648563950000|2022-03-29 14:25:50|2442.5|2442.5|2442.5|2442.5|2442.5|2442.5|2442.5|2442.5|0
1648563960000|2022-03-29 14:26:00|2442.55|2442.55|2442.55|2442.55|2442.55|2442.55|2442.55|2442.55|0
1648563970000|2022-03-29 14:26:10|2442.32|2442.32|2442.44|2442.44|2442.52|2442.52|2442.32|2442.32|0
1648563980000|2022-03-29 14:26:20|2442.4|2442.4|2442.46|2442.46|2442.46|2442.46|2442.17|2442.17|0
1648563990000|2022-03-29 14:26:30|2442.52|2442.52|2442.52|2442.52|2442.52|2442.52|2442.45|2442.45|0
1648564010000|2022-03-29 14:26:50|2442.46|2442.46|2442.46|2442.46|2442.46|2442.46|2442.46|2442.46|0
1648564020000|2022-03-29 14:27:00|2442.77|2442.77|2443.63|2443.63|2443.63|2443.63|2442.77|2442.77|0
1648564030000|2022-03-29 14:27:10|2443.71|2443.71|2444.2|2444.2|2444.2|2444.2|2443.71|2443.71|0
1648564040000|2022-03-29 14:27:20|2444.08|2444.08|2444.36|2444.36|2444.36|2444.36|2444.08|2444.08|0
1648564050000|2022-03-29 14:27:30|2444.42|2444.42|2443.69|2443.69|2444.42|2444.42|2443.69|2443.69|0
1648564060000|2022-03-29 14:27:40|2443.76|2443.76|2443.76|2443.76|2443.76|2443.76|2443.76|2443.76|0
1648564070000|2022-03-29 14:27:50|2443.65|2443.65|2443.53|2443.53|2443.65|2443.65|2443.53|2443.53|0
1648564080000|2022-03-29 14:28:00|2443.59|2443.59|2443.75|2443.75|2443.75|2443.75|2443.59|2443.59|0
1648564090000|2022-03-29 14:28:10|2443.83|2443.83|2444.81|2444.81|2444.94|2444.94|2443.83|2443.83|0
1648564100000|2022-03-29 14:28:20|2445.06|2445.06|2445.65|2445.65|2445.65|2445.65|2445.06|2445.06|0
1648564110000|2022-03-29 14:28:30|2445.77|2445.77|2445.61|2445.61|2445.77|2445.77|2445.61|2445.61|0
1648564120000|2022-03-29 14:28:40|2445.77|2445.77|2445.77|2445.77|2445.77|2445.77|2445.77|2445.77|0
1648564130000|2022-03-29 14:28:50|2446.05|2446.05|2446.38|2446.38|2446.38|2446.38|2446.05|2446.05|0
1648564140000|2022-03-29 14:29:00|2446.5|2446.5|2446.6|2446.6|2446.66|2446.66|2446.5|2446.5|0
1648564150000|2022-03-29 14:29:10|2446.75|2446.75|2446.75|2446.75|2446.75|2446.75|2446.75|2446.75|0
1648564160000|2022-03-29 14:29:20|2446.92|2446.92|2446.55|2446.55|2446.92|2446.92|2446.55|2446.55|0
1648564180000|2022-03-29 14:29:40|2446.71|2446.71|2446.86|2446.86|2447.02|2447.02|2446.71|2446.71|0
1648564190000|2022-03-29 14:29:50|2446.78|2446.78|2446.78|2446.78|2446.78|2446.78|2446.78|2446.78|0
1648564200000|2022-03-29 14:30:00|2447.05|2447.05|2448.42|2448.42|2448.42|2448.42|2447.05|2447.05|0
1648564210000|2022-03-29 14:30:10|2448.35|2448.35|2448.14|2448.14|2448.35|2448.35|2448.14|2448.14|0
1648564230000|2022-03-29 14:30:30|2448.18|2448.18|2448.54|2448.54|2448.54|2448.54|2448.18|2448.18|0
1648564240000|2022-03-29 14:30:40|2448.61|2448.61|2448.68|2448.68|2448.68|2448.68|2448.61|2448.61|0
1648564250000|2022-03-29 14:30:50|2448.56|2448.56|2448.99|2448.99|2448.99|2448.99|2448.56|2448.56|0
1648564260000|2022-03-29 14:31:00|2449.06|2449.06|2449.59|2449.59|2449.59|2449.59|2448.84|2448.84|0
1648564270000|2022-03-29 14:31:10|2449.72|2449.72|2449.72|2449.72|2449.72|2449.72|2449.72|2449.72|0
1648564290000|2022-03-29 14:31:30|2449.87|2449.87|2449.87|2449.87|2449.87|2449.87|2449.87|2449.87|0
1648564300000|2022-03-29 14:31:40|2449.9|2449.9|2449.9|2449.9|2449.9|2449.9|2449.76|2449.76|0
1648564310000|2022-03-29 14:31:50|2450.11|2450.11|2450.11|2450.11|2450.18|2450.18|2450.11|2450.11|0
1648564320000|2022-03-29 14:32:00|2449.98|2449.98|2449.98|2449.98|2449.98|2449.98|2449.98|2449.98|0
1648564330000|2022-03-29 14:32:10|2450.1|2450.1|2450.24|2450.24|2450.24|2450.24|2450.1|2450.1|0
1648564340000|2022-03-29 14:32:20|2450.12|2450.12|2449.92|2449.92|2450.3|2450.3|2449.92|2449.92|0
1648564360000|2022-03-29 14:32:40|2449.85|2449.85|2449.51|2449.51|2449.85|2449.85|2449.51|2449.51|0
1648564370000|2022-03-29 14:32:50|2449.44|2449.44|2447.87|2447.87|2449.44|2449.44|2447.87|2447.87|0
1648564390000|2022-03-29 14:33:10|2447.49|2447.49|2446.96|2446.96|2447.5|2447.5|2446.81|2446.81|0
1648564400000|2022-03-29 14:33:20|2447.04|2447.04|2447.29|2447.29|2447.29|2447.29|2447.04|2447.04|0
1648564420000|2022-03-29 14:33:40|2447.13|2447.13|2447.13|2447.13|2447.13|2447.13|2447.13|2447.13|0
1648564430000|2022-03-29 14:33:50|2447.07|2447.07|2447.07|2447.07|2447.07|2447.07|2447.07|2447.07|0
1648564440000|2022-03-29 14:34:00|2447|2447|2447|2447|2447|2447|2447|2447|0
1648564450000|2022-03-29 14:34:10|2446.95|2446.95|2446.66|2446.66|2446.95|2446.95|2446.35|2446.35|0
1648564460000|2022-03-29 14:34:20|2446.58|2446.58|2446.59|2446.59|2446.59|2446.59|2446.51|2446.51|0
1648564470000|2022-03-29 14:34:30|2446.47|2446.47|2446.47|2446.47|2446.47|2446.47|2446.47|2446.47|0
1648564480000|2022-03-29 14:34:40|2446.22|2446.22|2446.22|2446.22|2446.22|2446.22|2446.22|2446.22|0
1648564490000|2022-03-29 14:34:50|2445.99|2445.99|2445.95|2445.95|2445.99|2445.99|2445.95|2445.95|0
1648564500000|2022-03-29 14:35:00|2445.64|2445.64|2445.32|2445.32|2445.64|2445.64|2445.32|2445.32|0
1648564510000|2022-03-29 14:35:10|2445.53|2445.53|2445.67|2445.67|2445.67|2445.67|2445.53|2445.53|0
1648564520000|2022-03-29 14:35:20|2445.74|2445.74|2445.67|2445.67|2445.74|2445.74|2445.67|2445.67|0
1648564540000|2022-03-29 14:35:40|2445.56|2445.56|2445.51|2445.51|2445.56|2445.56|2445.36|2445.36|0
1648564550000|2022-03-29 14:35:50|2445.57|2445.57|2445.31|2445.31|2445.57|2445.57|2445.31|2445.31|0
1648564560000|2022-03-29 14:36:00|2445.13|2445.13|2443.48|2443.48|2445.13|2445.13|2443.48|2443.48|0
1648564570000|2022-03-29 14:36:10|2443.41|2443.41|2443.03|2443.03|2443.41|2443.41|2442.97|2442.97|0
1648564580000|2022-03-29 14:36:20|2442.95|2442.95|2442.79|2442.79|2442.95|2442.95|2442.79|2442.79|0
1648564590000|2022-03-29 14:36:30|2442.94|2442.94|2442.75|2442.75|2442.94|2442.94|2442.75|2442.75|0
1648564600000|2022-03-29 14:36:40|2442.49|2442.49|2442.49|2442.49|2442.55|2442.55|2442.49|2442.49|0
1648564610000|2022-03-29 14:36:50|2442.42|2442.42|2442.42|2442.42|2442.42|2442.42|2442.3|2442.3|0
1648564620000|2022-03-29 14:37:00|2442.38|2442.38|2442.28|2442.28|2442.38|2442.38|2442.28|2442.28|0
1648564630000|2022-03-29 14:37:10|2442.35|2442.35|2443.86|2443.86|2443.86|2443.86|2442.35|2442.35|0
1648564640000|2022-03-29 14:37:20|2443.73|2443.73|2443.85|2443.85|2443.85|2443.85|2443.67|2443.67|0
1648564650000|2022-03-29 14:37:30|2443.77|2443.77|2443.33|2443.33|2443.77|2443.77|2443.33|2443.33|0
1648564660000|2022-03-29 14:37:40|2443.25|2443.25|2442.99|2442.99|2443.25|2443.25|2442.99|2442.99|0
1648564670000|2022-03-29 14:37:50|2443.05|2443.05|2442.86|2442.86|2443.05|2443.05|2442.86|2442.86|0
1648564680000|2022-03-29 14:38:00|2442.63|2442.63|2442.32|2442.32|2442.63|2442.63|2442.32|2442.32|0
1648564690000|2022-03-29 14:38:10|2442.44|2442.44|2442.3|2442.3|2442.44|2442.44|2442.3|2442.3|0
1648564700000|2022-03-29 14:38:20|2442.19|2442.19|2442.19|2442.19|2442.19|2442.19|2442.19|2442.19|0
1648564710000|2022-03-29 14:38:30|2442.12|2442.12|2442.19|2442.19|2442.34|2442.34|2442.12|2442.12|0
1648564720000|2022-03-29 14:38:40|2442.32|2442.32|2442.66|2442.66|2442.66|2442.66|2442.32|2442.32|0
1648564730000|2022-03-29 14:38:50|2442.51|2442.51|2442.51|2442.51|2442.51|2442.51|2442.51|2442.51|0
1648564740000|2022-03-29 14:39:00|2442.35|2442.35|2442.51|2442.51|2442.51|2442.51|2442.19|2442.19|0
1648564760000|2022-03-29 14:39:20|2442.72|2442.72|2442.85|2442.85|2442.85|2442.85|2442.72|2442.72|0
1648564770000|2022-03-29 14:39:30|2443.01|2443.01|2443.15|2443.15|2443.15|2443.15|2443.01|2443.01|0
1648564780000|2022-03-29 14:39:40|2443.31|2443.31|2443.15|2443.15|2443.31|2443.31|2443.15|2443.15|0
1648564790000|2022-03-29 14:39:50|2443.01|2443.01|2443.4|2443.4|2443.4|2443.4|2443.01|2443.01|0
1648564800000|2022-03-29 14:40:00|2443.56|2443.56|2443.56|2443.56|2443.63|2443.63|2443.56|2443.56|0
1648564810000|2022-03-29 14:40:10|2443.68|2443.68|2444.1|2444.1|2444.1|2444.1|2443.68|2443.68|0
1648564830000|2022-03-29 14:40:30|2444.25|2444.25|2444.72|2444.72|2444.72|2444.72|2444.12|2444.12|0
1648564840000|2022-03-29 14:40:40|2444.56|2444.56|2444.18|2444.18|2444.56|2444.56|2444.18|2444.18|0
1648564850000|2022-03-29 14:40:50|2444.06|2444.06|2444.2|2444.2|2444.2|2444.2|2444.06|2444.06|0
1648564860000|2022-03-29 14:41:00|2444.12|2444.12|2444.12|2444.12|2444.12|2444.12|2444.12|2444.12|0
1648564870000|2022-03-29 14:41:10|2443.97|2443.97|2443.89|2443.89|2443.97|2443.97|2443.89|2443.89|0
1648564880000|2022-03-29 14:41:20|2443.97|2443.97|2443.97|2443.97|2443.97|2443.97|2443.97|2443.97|0
1648564890000|2022-03-29 14:41:30|2444.12|2444.12|2444.54|2444.54|2444.54|2444.54|2444.12|2444.12|0
1648564900000|2022-03-29 14:41:40|2444.66|2444.66|2444.39|2444.39|2444.8|2444.8|2444.39|2444.39|0
1648564910000|2022-03-29 14:41:50|2444.34|2444.34|2442.95|2442.95|2444.96|2444.96|2441.97|2441.97|0
1648564920000|2022-03-29 14:42:00|2442.79|2442.79|2442.56|2442.56|2442.79|2442.79|2442.56|2442.56|0
1648564930000|2022-03-29 14:42:10|2442.68|2442.68|2443.55|2443.55|2443.55|2443.55|2442.68|2442.68|0
1648564940000|2022-03-29 14:42:20|2443.48|2443.48|2446.7|2446.7|2446.7|2446.7|2443.48|2443.48|0
1648564950000|2022-03-29 14:42:30|2446.59|2446.59|2446.74|2446.74|2446.74|2446.74|2446.59|2446.59|0
1648564960000|2022-03-29 14:42:40|2446.67|2446.67|2446.76|2446.76|2447.15|2447.15|2446.67|2446.67|0
1648564970000|2022-03-29 14:42:50|2446.69|2446.69|2446.48|2446.48|2446.69|2446.69|2446.48|2446.48|0
1648564980000|2022-03-29 14:43:00|2446.6|2446.6|2446.56|2446.56|2446.68|2446.68|2446.56|2446.56|0
1648564990000|2022-03-29 14:43:10|2446.72|2446.72|2446.72|2446.72|2446.72|2446.72|2446.72|2446.72|0
1648565000000|2022-03-29 14:43:20|2446.76|2446.76|2446.68|2446.68|2446.76|2446.76|2446.68|2446.68|0
1648565010000|2022-03-29 14:43:30|2446.9|2446.9|2446.61|2446.61|2446.9|2446.9|2446.61|2446.61|0
1648565020000|2022-03-29 14:43:40|2446.74|2446.74|2446.59|2446.59|2446.74|2446.74|2446.59|2446.59|0
1648565030000|2022-03-29 14:43:50|2446.52|2446.52|2446.52|2446.52|2446.52|2446.52|2446.52|2446.52|0
1648565040000|2022-03-29 14:44:00|2446.36|2446.36|2445.8|2445.8|2446.36|2446.36|2445.8|2445.8|0
1648565090000|2022-03-29 14:44:50|2445.87|2445.87|2446.39|2446.39|2446.39|2446.39|2445.87|2445.87|0
1648565100000|2022-03-29 14:45:00|2446.42|2446.42|2446.77|2446.77|2446.77|2446.77|2446.42|2446.42|0
1648565110000|2022-03-29 14:45:10|2446.58|2446.58|2446.85|2446.85|2446.85|2446.85|2446.58|2446.58|0
1648565120000|2022-03-29 14:45:20|2446.78|2446.78|2447.23|2447.23|2447.31|2447.31|2446.78|2446.78|0
1648565150000|2022-03-29 14:45:50|2447.02|2447.02|2446.89|2446.89|2447.02|2447.02|2446.74|2446.74|0
1648565160000|2022-03-29 14:46:00|2446.83|2446.83|2446.89|2446.89|2446.89|2446.89|2446.83|2446.83|0
1648565170000|2022-03-29 14:46:10|2446.93|2446.93|2446.61|2446.61|2447.13|2447.13|2446.61|2446.61|0
1648565180000|2022-03-29 14:46:20|2446.57|2446.57|2446.57|2446.57|2446.57|2446.57|2446.57|2446.57|0
1648565210000|2022-03-29 14:46:50|2446.63|2446.63|2447.03|2447.03|2447.03|2447.03|2446.55|2446.55|0
1648565220000|2022-03-29 14:47:00|2447.18|2447.18|2446.88|2446.88|2447.18|2447.18|2446.88|2446.88|0
1648565230000|2022-03-29 14:47:10|2446.72|2446.72|2446.66|2446.66|2446.72|2446.72|2446.66|2446.66|0
1648565240000|2022-03-29 14:47:20|2446.53|2446.53|2446.99|2446.99|2446.99|2446.99|2446.53|2446.53|0
1648565250000|2022-03-29 14:47:30|2446.86|2446.86|2446.9|2446.9|2446.9|2446.9|2446.86|2446.86|0
1648565260000|2022-03-29 14:47:40|2446.98|2446.98|2447.02|2447.02|2447.02|2447.02|2446.86|2446.86|0
1648565270000|2022-03-29 14:47:50|2446.9|2446.9|2447.78|2447.78|2447.78|2447.78|2446.9|2446.9|0
1648565280000|2022-03-29 14:48:00|2447.9|2447.9|2447.9|2447.9|2447.9|2447.9|2447.9|2447.9|0
1648565290000|2022-03-29 14:48:10|2448.03|2448.03|2448.27|2448.27|2448.27|2448.27|2448.03|2448.03|0
1648565300000|2022-03-29 14:48:20|2448.35|2448.35|2448.49|2448.49|2448.49|2448.49|2448.35|2448.35|0
1648565310000|2022-03-29 14:48:30|2448.8|2448.8|2448.93|2448.93|2448.93|2448.93|2448.8|2448.8|0
1648565320000|2022-03-29 14:48:40|2448.82|2448.82|2448.76|2448.76|2448.82|2448.82|2448.76|2448.76|0
1648565330000|2022-03-29 14:48:50|2448.82|2448.82|2448.82|2448.82|2448.82|2448.82|2448.82|2448.82|0
1648565340000|2022-03-29 14:49:00|2448.63|2448.63|2446.52|2446.52|2448.63|2448.63|2446.4|2446.4|0
1648565350000|2022-03-29 14:49:10|2446.29|2446.29|2446.98|2446.98|2447.14|2447.14|2446.17|2446.17|0
1648565360000|2022-03-29 14:49:20|2447.04|2447.04|2447.04|2447.04|2447.04|2447.04|2446.88|2446.88|0
1648565370000|2022-03-29 14:49:30|2446.97|2446.97|2446.97|2446.97|2446.97|2446.97|2446.97|2446.97|0
1648565380000|2022-03-29 14:49:40|2447.05|2447.05|2447.05|2447.05|2447.05|2447.05|2447.05|2447.05|0
1648565390000|2022-03-29 14:49:50|2447.28|2447.28|2447.76|2447.76|2447.76|2447.76|2447.28|2447.28|0
1648565400000|2022-03-29 14:50:00|2448.24|2448.24|2449.2|2449.2|2449.2|2449.2|2448.24|2448.24|0
1648565420000|2022-03-29 14:50:20|2449.05|2449.05|2449.05|2449.05|2449.05|2449.05|2449.05|2449.05|0
1648565430000|2022-03-29 14:50:30|2449.18|2449.18|2449.18|2449.18|2449.18|2449.18|2449.18|2449.18|0
1648565440000|2022-03-29 14:50:40|2449.1|2449.1|2449.34|2449.34|2449.34|2449.34|2449.1|2449.1|0
1648565450000|2022-03-29 14:50:50|2449.69|2449.69|2449.74|2449.74|2449.82|2449.82|2449.53|2449.53|0
1648565460000|2022-03-29 14:51:00|2449.51|2449.51|2449.65|2449.65|2449.72|2449.72|2449.51|2449.51|0
1648565470000|2022-03-29 14:51:10|2449.77|2449.77|2449.64|2449.64|2449.77|2449.77|2449.64|2449.64|0
1648565480000|2022-03-29 14:51:20|2449.99|2449.99|2450.15|2450.15|2450.15|2450.15|2449.99|2449.99|0
1648565490000|2022-03-29 14:51:30|2450.36|2450.36|2450.53|2450.53|2450.53|2450.53|2450.3|2450.3|0
1648565500000|2022-03-29 14:51:40|2450.37|2450.37|2450.37|2450.37|2450.37|2450.37|2450.37|2450.37|0
1648565510000|2022-03-29 14:51:50|2450.22|2450.22|2450.55|2450.55|2450.55|2450.55|2450.22|2450.22|0
1648565520000|2022-03-29 14:52:00|2450.94|2450.94|2450.86|2450.86|2450.94|2450.94|2450.86|2450.86|0
1648565530000|2022-03-29 14:52:10|2450.71|2450.71|2450.66|2450.66|2450.71|2450.71|2450.55|2450.55|0
1648565540000|2022-03-29 14:52:20|2450.35|2450.35|2450.24|2450.24|2450.35|2450.35|2450.24|2450.24|0
1648565550000|2022-03-29 14:52:30|2450.32|2450.32|2450.44|2450.44|2450.44|2450.44|2450.32|2450.32|0
1648565560000|2022-03-29 14:52:40|2450.55|2450.55|2450.84|2450.84|2450.84|2450.84|2450.55|2450.55|0
1648565570000|2022-03-29 14:52:50|2450.78|2450.78|2450.65|2450.65|2450.78|2450.78|2450.65|2450.65|0
1648565580000|2022-03-29 14:53:00|2450.72|2450.72|2450.88|2450.88|2450.88|2450.88|2450.72|2450.72|0
1648565590000|2022-03-29 14:53:10|2451.14|2451.14|2451.34|2451.34|2451.42|2451.42|2451.14|2451.14|0
1648565600000|2022-03-29 14:53:20|2451.58|2451.58|2451.84|2451.84|2451.84|2451.84|2451.58|2451.58|0
1648565610000|2022-03-29 14:53:30|2451.78|2451.78|2451.87|2451.87|2451.89|2451.89|2451.78|2451.78|0
1648565620000|2022-03-29 14:53:40|2452.03|2452.03|2452.1|2452.1|2452.1|2452.1|2452.03|2452.03|0
1648565630000|2022-03-29 14:53:50|2452.21|2452.21|2452.71|2452.71|2452.71|2452.71|2452.21|2452.21|0
1648565640000|2022-03-29 14:54:00|2452.83|2452.83|2453.26|2453.26|2453.26|2453.26|2452.83|2452.83|0
1648565650000|2022-03-29 14:54:10|2453.32|2453.32|2452.74|2452.74|2453.32|2453.32|2452.74|2452.74|0
1648565670000|2022-03-29 14:54:30|2452.9|2452.9|2452.76|2452.76|2452.95|2452.95|2452.76|2452.76|0
1648565680000|2022-03-29 14:54:40|2452.99|2452.99|2453.39|2453.39|2453.39|2453.39|2452.99|2452.99|0
1648565690000|2022-03-29 14:54:50|2453.46|2453.46|2453.46|2453.46|2453.46|2453.46|2453.46|2453.46|0
1648565700000|2022-03-29 14:55:00|2453.62|2453.62|2454.52|2454.52|2454.52|2454.52|2453.62|2453.62|0
1648565710000|2022-03-29 14:55:10|2454.49|2454.49|2454.81|2454.81|2454.81|2454.81|2454.45|2454.45|0
1648565720000|2022-03-29 14:55:20|2454.89|2454.89|2454.89|2454.89|2454.89|2454.89|2454.89|2454.89|0
1648565730000|2022-03-29 14:55:30|2454.81|2454.81|2455.63|2455.63|2455.63|2455.63|2454.81|2454.81|0
1648565740000|2022-03-29 14:55:40|2455.55|2455.55|2455.19|2455.19|2455.55|2455.55|2455.19|2455.19|0
1648565750000|2022-03-29 14:55:50|2455.04|2455.04|2455.24|2455.24|2455.24|2455.24|2455.04|2455.04|0
1648565760000|2022-03-29 14:56:00|2455.39|2455.39|2455.46|2455.46|2455.46|2455.46|2455.23|2455.23|0
1648565770000|2022-03-29 14:56:10|2455.68|2455.68|2456.06|2456.06|2456.17|2456.17|2455.68|2455.68|0
1648565780000|2022-03-29 14:56:20|2456.32|2456.32|2456.32|2456.32|2456.32|2456.32|2456.32|2456.32|0
1648565790000|2022-03-29 14:56:30|2456.24|2456.24|2456.24|2456.24|2456.24|2456.24|2456.24|2456.24|0
1648565800000|2022-03-29 14:56:40|2456.39|2456.39|2456.79|2456.79|2457|2457|2456.39|2456.39|0
1648565810000|2022-03-29 14:56:50|2456.65|2456.65|2456.23|2456.23|2456.65|2456.65|2456.23|2456.23|0
1648565820000|2022-03-29 14:57:00|2456.28|2456.28|2456.28|2456.28|2456.28|2456.28|2456.28|2456.28|0
1648565830000|2022-03-29 14:57:10|2456.4|2456.4|2456.11|2456.11|2456.56|2456.56|2456.11|2456.11|0
1648565840000|2022-03-29 14:57:20|2456.18|2456.18|2456.25|2456.25|2456.25|2456.25|2456.18|2456.18|0
1648565850000|2022-03-29 14:57:30|2456.18|2456.18|2456.18|2456.18|2456.18|2456.18|2456.18|2456.18|0
1648565860000|2022-03-29 14:57:40|2456.1|2456.1|2456.23|2456.23|2456.23|2456.23|2456.1|2456.1|0
1648565880000|2022-03-29 14:58:00|2456.15|2456.15|2456.07|2456.07|2456.23|2456.23|2456.07|2456.07|0
1648565890000|2022-03-29 14:58:10|2456.2|2456.2|2456.72|2456.72|2456.72|2456.72|2456.2|2456.2|0
1648565900000|2022-03-29 14:58:20|2456.6|2456.6|2456.62|2456.62|2456.62|2456.62|2456.54|2456.54|0
1648565910000|2022-03-29 14:58:30|2456.54|2456.54|2456.74|2456.74|2456.74|2456.74|2456.51|2456.51|0
1648565920000|2022-03-29 14:58:40|2456.67|2456.67|2456.51|2456.51|2456.67|2456.67|2456.51|2456.51|0
1648565940000|2022-03-29 14:59:00|2456.44|2456.44|2456.36|2456.36|2456.44|2456.44|2456.36|2456.36|0
1648565960000|2022-03-29 14:59:20|2456.44|2456.44|2456.44|2456.44|2456.44|2456.44|2456.44|2456.44|0
1648565970000|2022-03-29 14:59:30|2456.28|2456.28|2457.15|2457.15|2457.15|2457.15|2456.28|2456.28|0
1648565980000|2022-03-29 14:59:40|2457.09|2457.09|2457.02|2457.02|2457.09|2457.09|2456.9|2456.9|0
1648566000000|2022-03-29 15:00:00|2457.15|2457.15|2457.54|2457.54|2457.54|2457.54|2457.15|2457.15|0
1648566010000|2022-03-29 15:00:10|2457.68|2457.68|2457.89|2457.89|2457.89|2457.89|2457.68|2457.68|0
1648566020000|2022-03-29 15:00:20|2458.2|2458.2|2458.9|2458.9|2458.9|2458.9|2458.2|2458.2|0
1648566030000|2022-03-29 15:00:30|2459.13|2459.13|2459.39|2459.39|2459.39|2459.39|2459.13|2459.13|0
1648566060000|2022-03-29 15:01:00|2459.23|2459.23|2458.77|2458.77|2459.23|2459.23|2458.77|2458.77|0
1648566080000|2022-03-29 15:01:20|2458.71|2458.71|2458.71|2458.71|2458.71|2458.71|2458.71|2458.71|0
1648566090000|2022-03-29 15:01:30|2458.59|2458.59|2458.71|2458.71|2458.71|2458.71|2458.59|2458.59|0
1648566100000|2022-03-29 15:01:40|2458.79|2458.79|2458.63|2458.63|2458.79|2458.79|2458.63|2458.63|0
1648566110000|2022-03-29 15:01:50|2458.57|2458.57|2458.58|2458.58|2458.58|2458.58|2458.47|2458.47|0
1648566120000|2022-03-29 15:02:00|2458.74|2458.74|2459.55|2459.55|2459.55|2459.55|2458.68|2458.68|0
1648566130000|2022-03-29 15:02:10|2459.68|2459.68|2460.22|2460.22|2460.24|2460.24|2459.68|2459.68|0
1648566140000|2022-03-29 15:02:20|2460.33|2460.33|2460.41|2460.41|2460.41|2460.41|2460.33|2460.33|0
1648566150000|2022-03-29 15:02:30|2460.16|2460.16|2460.04|2460.04|2460.16|2460.16|2460.04|2460.04|0
1648566160000|2022-03-29 15:02:40|2460.01|2460.01|2459.63|2459.63|2460.01|2460.01|2459.56|2459.56|0
1648566170000|2022-03-29 15:02:50|2459.59|2459.59|2459.51|2459.51|2459.6|2459.6|2459.51|2459.51|0
1648566180000|2022-03-29 15:03:00|2459.39|2459.39|2458.43|2458.43|2459.39|2459.39|2458.2|2458.2|0
1648566190000|2022-03-29 15:03:10|2458.59|2458.59|2458.77|2458.77|2458.77|2458.77|2458.54|2458.54|0
1648566200000|2022-03-29 15:03:20|2458.97|2458.97|2458.9|2458.9|2459.09|2459.09|2458.82|2458.82|0
1648566210000|2022-03-29 15:03:30|2458.82|2458.82|2458.94|2458.94|2458.98|2458.98|2458.82|2458.82|0
1648566240000|2022-03-29 15:04:00|2458.81|2458.81|2458.81|2458.81|2458.81|2458.81|2458.81|2458.81|0
1648566260000|2022-03-29 15:04:20|2458.73|2458.73|2458.73|2458.73|2458.73|2458.73|2458.66|2458.66|0
1648566270000|2022-03-29 15:04:30|2458.6|2458.6|2458.73|2458.73|2458.73|2458.73|2458.6|2458.6|0
1648566280000|2022-03-29 15:04:40|2458.6|2458.6|2458.27|2458.27|2458.6|2458.6|2458.27|2458.27|0
1648566290000|2022-03-29 15:04:50|2458.21|2458.21|2458.35|2458.35|2458.35|2458.35|2457.98|2457.98|0
1648566300000|2022-03-29 15:05:00|2458.54|2458.54|2458.64|2458.64|2458.64|2458.64|2458.54|2458.54|0
1648566310000|2022-03-29 15:05:10|2458.51|2458.51|2458.57|2458.57|2458.57|2458.57|2458.51|2458.51|0
1648566330000|2022-03-29 15:05:30|2458.49|2458.49|2458.49|2458.49|2458.49|2458.49|2458.49|2458.49|0
1648566340000|2022-03-29 15:05:40|2458.26|2458.26|2458.26|2458.26|2458.26|2458.26|2458.26|2458.26|0
1648566350000|2022-03-29 15:05:50|2458|2458|2457.97|2457.97|2458|2458|2457.97|2457.97|0
1648566360000|2022-03-29 15:06:00|2458.03|2458.03|2458.03|2458.03|2458.03|2458.03|2458.03|2458.03|0
1648566380000|2022-03-29 15:06:20|2458.1|2458.1|2458.03|2458.03|2458.1|2458.1|2458.03|2458.03|0
1648566390000|2022-03-29 15:06:30|2457.96|2457.96|2457.96|2457.96|2457.96|2457.96|2457.96|2457.96|0
1648566400000|2022-03-29 15:06:40|2458.12|2458.12|2458.12|2458.12|2458.12|2458.12|2458.12|2458.12|0
1648566410000|2022-03-29 15:06:50|2457.97|2457.97|2458.35|2458.35|2458.48|2458.48|2457.97|2457.97|0
1648566420000|2022-03-29 15:07:00|2458.58|2458.58|2458.9|2458.9|2458.9|2458.9|2458.58|2458.58|0
1648566430000|2022-03-29 15:07:10|2459.36|2459.36|2459.36|2459.36|2459.36|2459.36|2459.36|2459.36|0
1648566440000|2022-03-29 15:07:20|2459.52|2459.52|2458.99|2458.99|2459.58|2459.58|2458.99|2458.99|0
1648566450000|2022-03-29 15:07:30|2459.05|2459.05|2459.05|2459.05|2459.05|2459.05|2459.05|2459.05|0
1648566460000|2022-03-29 15:07:40|2459.18|2459.18|2459.18|2459.18|2459.18|2459.18|2459.18|2459.18|0
1648566480000|2022-03-29 15:08:00|2459.1|2459.1|2459.1|2459.1|2459.1|2459.1|2459.03|2459.03|0
1648566490000|2022-03-29 15:08:10|2459.04|2459.04|2459.04|2459.04|2459.04|2459.04|2459.04|2459.04|0
1648566500000|2022-03-29 15:08:20|2458.92|2458.92|2458.93|2458.93|2458.93|2458.93|2458.85|2458.85|0
1648566520000|2022-03-29 15:08:40|2458.77|2458.77|2458.77|2458.77|2458.77|2458.77|2458.77|2458.77|0
1648566530000|2022-03-29 15:08:50|2458.51|2458.51|2458.51|2458.51|2458.51|2458.51|2458.51|2458.51|0
1648566540000|2022-03-29 15:09:00|2458.63|2458.63|2458.81|2458.81|2458.87|2458.87|2458.63|2458.63|0
1648566550000|2022-03-29 15:09:10|2459.04|2459.04|2459.35|2459.35|2459.35|2459.35|2459.04|2459.04|0
1648566560000|2022-03-29 15:09:20|2459.42|2459.42|2459.85|2459.85|2459.85|2459.85|2459.42|2459.42|0
1648566570000|2022-03-29 15:09:30|2459.78|2459.78|2459.78|2459.78|2459.78|2459.78|2459.78|2459.78|0
1648566580000|2022-03-29 15:09:40|2459.66|2459.66|2459.95|2459.95|2460.08|2460.08|2459.59|2459.59|0
1648566590000|2022-03-29 15:09:50|2459.89|2459.89|2459.55|2459.55|2459.89|2459.89|2459.49|2459.49|0
1648566600000|2022-03-29 15:10:00|2459.43|2459.43|2458.98|2458.98|2459.43|2459.43|2458.98|2458.98|0
1648566610000|2022-03-29 15:10:10|2458.85|2458.85|2458.87|2458.87|2458.92|2458.92|2458.85|2458.85|0
1648566620000|2022-03-29 15:10:20|2458.67|2458.67|2458.41|2458.41|2458.67|2458.67|2458.41|2458.41|0
1648566630000|2022-03-29 15:10:30|2458.34|2458.34|2458.34|2458.34|2458.34|2458.34|2458.34|2458.34|0
1648566640000|2022-03-29 15:10:40|2458.28|2458.28|2458.39|2458.39|2458.39|2458.39|2458.28|2458.28|0
1648566650000|2022-03-29 15:10:50|2458.36|2458.36|2458.48|2458.48|2458.48|2458.48|2458.36|2458.36|0
1648566660000|2022-03-29 15:11:00|2458.45|2458.45|2458.45|2458.45|2458.45|2458.45|2458.45|2458.45|0
1648566670000|2022-03-29 15:11:10|2458.38|2458.38|2458.18|2458.18|2458.38|2458.38|2458.18|2458.18|0
1648566690000|2022-03-29 15:11:30|2458.11|2458.11|2458.12|2458.12|2458.12|2458.12|2458.04|2458.04|0
1648566700000|2022-03-29 15:11:40|2458.07|2458.07|2458.07|2458.07|2458.07|2458.07|2458.07|2458.07|0
1648566710000|2022-03-29 15:11:50|2457.96|2457.96|2457.96|2457.96|2457.96|2457.96|2457.96|2457.96|0
1648566720000|2022-03-29 15:12:00|2457.99|2457.99|2457.92|2457.92|2457.99|2457.99|2457.79|2457.79|0
1648566730000|2022-03-29 15:12:10|2457.89|2457.89|2457.89|2457.89|2457.89|2457.89|2457.89|2457.89|0
1648566740000|2022-03-29 15:12:20|2458|2458|2457.77|2457.77|2458|2458|2457.77|2457.77|0
1648566760000|2022-03-29 15:12:40|2457.8|2457.8|2457.51|2457.51|2457.8|2457.8|2457.51|2457.51|0
1648566770000|2022-03-29 15:12:50|2457.35|2457.35|2457.17|2457.17|2457.35|2457.35|2457.09|2457.09|0
1648566780000|2022-03-29 15:13:00|2457.23|2457.23|2456.76|2456.76|2457.45|2457.45|2456.76|2456.76|0
1648566790000|2022-03-29 15:13:10|2456.88|2456.88|2456.88|2456.88|2456.88|2456.88|2456.88|2456.88|0
1648566800000|2022-03-29 15:13:20|2456.8|2456.8|2456.32|2456.32|2456.84|2456.84|2456.32|2456.32|0
1648566810000|2022-03-29 15:13:30|2456.25|2456.25|2456.25|2456.25|2456.25|2456.25|2456.25|2456.25|0
1648566820000|2022-03-29 15:13:40|2456.13|2456.13|2456.07|2456.07|2456.2|2456.2|2456.07|2456.07|0
1648566830000|2022-03-29 15:13:50|2456.13|2456.13|2455.94|2455.94|2456.13|2456.13|2455.94|2455.94|0
1648566840000|2022-03-29 15:14:00|2455.87|2455.87|2455.87|2455.87|2455.87|2455.87|2455.87|2455.87|0
1648566850000|2022-03-29 15:14:10|2455.83|2455.83|2455.83|2455.83|2455.83|2455.83|2455.83|2455.83|0
1648566860000|2022-03-29 15:14:20|2455.99|2455.99|2455.83|2455.83|2456.03|2456.03|2455.76|2455.76|0
1648566870000|2022-03-29 15:14:30|2455.8|2455.8|2455.8|2455.8|2455.8|2455.8|2455.8|2455.8|0
1648566880000|2022-03-29 15:14:40|2455.64|2455.64|2455.57|2455.57|2455.64|2455.64|2455.51|2455.51|0
1648566890000|2022-03-29 15:14:50|2455.09|2455.09|2455.35|2455.35|2455.35|2455.35|2455.09|2455.09|0
1648566900000|2022-03-29 15:15:00|2455.51|2455.51|2455.21|2455.21|2455.51|2455.51|2455.21|2455.21|0
1648566910000|2022-03-29 15:15:10|2455.29|2455.29|2455.52|2455.52|2455.52|2455.52|2455.29|2455.29|0
1648566920000|2022-03-29 15:15:20|2455.65|2455.65|2455.78|2455.78|2455.78|2455.78|2455.65|2455.65|0
1648566930000|2022-03-29 15:15:30|2455.86|2455.86|2455.86|2455.86|2455.86|2455.86|2455.86|2455.86|0
1648566940000|2022-03-29 15:15:40|2455.63|2455.63|2455.51|2455.51|2455.63|2455.63|2455.51|2455.51|0
1648566950000|2022-03-29 15:15:50|2455.34|2455.34|2455.34|2455.34|2455.34|2455.34|2455.34|2455.34|0
1648566960000|2022-03-29 15:16:00|2455.23|2455.23|2455.07|2455.07|2455.23|2455.23|2455.07|2455.07|0
1648566970000|2022-03-29 15:16:10|2454.99|2454.99|2454.85|2454.85|2454.99|2454.99|2454.85|2454.85|0
1648566980000|2022-03-29 15:16:20|2454.79|2454.79|2454.79|2454.79|2454.79|2454.79|2454.79|2454.79|0
1648566990000|2022-03-29 15:16:30|2454.47|2454.47|2454.67|2454.67|2454.71|2454.71|2454.47|2454.47|0
1648567020000|2022-03-29 15:17:00|2454.48|2454.48|2454.48|2454.48|2454.48|2454.48|2454.48|2454.48|0
1648567030000|2022-03-29 15:17:10|2454.55|2454.55|2454.51|2454.51|2454.55|2454.55|2454.39|2454.39|0
1648567040000|2022-03-29 15:17:20|2454.98|2454.98|2455.06|2455.06|2455.06|2455.06|2454.98|2454.98|0
1648567060000|2022-03-29 15:17:40|2454.93|2454.93|2454.81|2454.81|2454.93|2454.93|2454.81|2454.81|0
1648567070000|2022-03-29 15:17:50|2454.73|2454.73|2454.73|2454.73|2454.73|2454.73|2454.73|2454.73|0
1648567080000|2022-03-29 15:18:00|2454.86|2454.86|2454.06|2454.06|2454.86|2454.86|2454.06|2454.06|0
1648567090000|2022-03-29 15:18:10|2454.11|2454.11|2454.2|2454.2|2454.26|2454.26|2453.96|2453.96|0
1648567100000|2022-03-29 15:18:20|2454.06|2454.06|2453.91|2453.91|2454.06|2454.06|2453.91|2453.91|0
1648567110000|2022-03-29 15:18:30|2453.97|2453.97|2453.97|2453.97|2453.97|2453.97|2453.97|2453.97|0
1648567120000|2022-03-29 15:18:40|2454.12|2454.12|2454.12|2454.12|2454.12|2454.12|2454.12|2454.12|0
1648567130000|2022-03-29 15:18:50|2454.07|2454.07|2453.68|2453.68|2454.07|2454.07|2453.68|2453.68|0
1648567140000|2022-03-29 15:19:00|2453.76|2453.76|2453.83|2453.83|2453.83|2453.83|2453.76|2453.76|0
1648567150000|2022-03-29 15:19:10|2453.89|2453.89|2453.82|2453.82|2453.89|2453.89|2453.82|2453.82|0
1648567160000|2022-03-29 15:19:20|2453.71|2453.71|2453.71|2453.71|2453.71|2453.71|2453.71|2453.71|0
1648567170000|2022-03-29 15:19:30|2453.59|2453.59|2453.36|2453.36|2453.63|2453.63|2453.36|2453.36|0
1648567180000|2022-03-29 15:19:40|2452.89|2452.89|2453.01|2453.01|2453.04|2453.04|2452.89|2452.89|0
1648567190000|2022-03-29 15:19:50|2453.04|2453.04|2453.06|2453.06|2453.09|2453.09|2453.04|2453.04|0
1648567200000|2022-03-29 15:20:00|2453.18|2453.18|2453.21|2453.21|2453.21|2453.21|2453.15|2453.15|0
1648567210000|2022-03-29 15:20:10|2453.37|2453.37|2453.32|2453.32|2453.37|2453.37|2453.25|2453.25|0
1648567220000|2022-03-29 15:20:20|2453.16|2453.16|2452.36|2452.36|2453.16|2453.16|2452.36|2452.36|0
1648567230000|2022-03-29 15:20:30|2452.33|2452.33|2452.17|2452.17|2452.36|2452.36|2452.04|2452.04|0
1648567240000|2022-03-29 15:20:40|2452.13|2452.13|2452.07|2452.07|2452.13|2452.13|2451.87|2451.87|0
1648567250000|2022-03-29 15:20:50|2452.2|2452.2|2452.07|2452.07|2452.23|2452.23|2452.07|2452.07|0
1648567260000|2022-03-29 15:21:00|2452.14|2452.14|2452.3|2452.3|2452.3|2452.3|2451.99|2451.99|0
1648567270000|2022-03-29 15:21:10|2451.98|2451.98|2451.62|2451.62|2451.98|2451.98|2451.62|2451.62|0
1648567280000|2022-03-29 15:21:20|2451.56|2451.56|2451.5|2451.5|2451.56|2451.56|2451.43|2451.43|0
1648567290000|2022-03-29 15:21:30|2451.25|2451.25|2451.5|2451.5|2451.5|2451.5|2451.25|2451.25|0
1648567300000|2022-03-29 15:21:40|2451.56|2451.56|2451.56|2451.56|2451.56|2451.56|2451.56|2451.56|0
1648567310000|2022-03-29 15:21:50|2451.62|2451.62|2451.62|2451.62|2451.62|2451.62|2451.62|2451.62|0
1648567320000|2022-03-29 15:22:00|2451.94|2451.94|2451.69|2451.69|2452|2452|2451.69|2451.69|0
1648567330000|2022-03-29 15:22:10|2451.46|2451.46|2451.19|2451.19|2451.46|2451.46|2451.19|2451.19|0
1648567340000|2022-03-29 15:22:20|2451.03|2451.03|2450.96|2450.96|2451.03|2451.03|2450.96|2450.96|0
1648567350000|2022-03-29 15:22:30|2450.93|2450.93|2450.77|2450.77|2451|2451|2450.77|2450.77|0
1648567360000|2022-03-29 15:22:40|2450.85|2450.85|2450.85|2450.85|2450.85|2450.85|2450.85|2450.85|0
1648567370000|2022-03-29 15:22:50|2450.73|2450.73|2450.48|2450.48|2450.73|2450.73|2450.48|2450.48|0
1648567380000|2022-03-29 15:23:00|2450.6|2450.6|2450.53|2450.53|2450.6|2450.6|2450.53|2450.53|0
1648567390000|2022-03-29 15:23:10|2450.6|2450.6|2450.63|2450.63|2450.63|2450.63|2450.6|2450.6|0
1648567400000|2022-03-29 15:23:20|2450.66|2450.66|2450.34|2450.34|2450.66|2450.66|2450.34|2450.34|0
1648567410000|2022-03-29 15:23:30|2450.27|2450.27|2450.11|2450.11|2450.27|2450.27|2450.11|2450.11|0
1648567420000|2022-03-29 15:23:40|2450.07|2450.07|2449.65|2449.65|2450.18|2450.18|2449.65|2449.65|0
1648567430000|2022-03-29 15:23:50|2449.53|2449.53|2449.53|2449.53|2449.53|2449.53|2449.53|2449.53|0
1648567440000|2022-03-29 15:24:00|2449.64|2449.64|2449.64|2449.64|2449.64|2449.64|2449.64|2449.64|0
1648567450000|2022-03-29 15:24:10|2449.8|2449.8|2449.8|2449.8|2449.92|2449.92|2449.8|2449.8|0
1648567460000|2022-03-29 15:24:20|2449.68|2449.68|2449.74|2449.74|2449.74|2449.74|2449.68|2449.68|0
1648567470000|2022-03-29 15:24:30|2449.81|2449.81|2449.77|2449.77|2449.89|2449.89|2449.73|2449.73|0
1648567480000|2022-03-29 15:24:40|2449.7|2449.7|2449.3|2449.3|2449.7|2449.7|2449.3|2449.3|0
1648567490000|2022-03-29 15:24:50|2449.18|2449.18|2449.39|2449.39|2449.39|2449.39|2449.18|2449.18|0
1648567500000|2022-03-29 15:25:00|2449.54|2449.54|2450.09|2450.09|2450.09|2450.09|2449.54|2449.54|0
1648567510000|2022-03-29 15:25:10|2449.95|2449.95|2449.86|2449.86|2449.95|2449.95|2449.72|2449.72|0
1648567520000|2022-03-29 15:25:20|2450.34|2450.34|2450.6|2450.6|2450.6|2450.6|2450.3|2450.3|0
1648567530000|2022-03-29 15:25:30|2450.67|2450.67|2450.73|2450.73|2450.99|2450.99|2450.6|2450.6|0
1648567540000|2022-03-29 15:25:40|2450.81|2450.81|2450.89|2450.89|2450.89|2450.89|2450.81|2450.81|0
1648567550000|2022-03-29 15:25:50|2451.04|2451.04|2451.75|2451.75|2451.75|2451.75|2451.04|2451.04|0
1648567560000|2022-03-29 15:26:00|2451.67|2451.67|2451.29|2451.29|2451.74|2451.74|2451.29|2451.29|0
1648567570000|2022-03-29 15:26:10|2451.21|2451.21|2451.17|2451.17|2451.24|2451.24|2451.16|2451.16|0
1648567580000|2022-03-29 15:26:20|2451.26|2451.26|2451.54|2451.54|2451.54|2451.54|2451.26|2451.26|0
1648567590000|2022-03-29 15:26:30|2451.42|2451.42|2451.69|2451.69|2451.69|2451.69|2451.42|2451.42|0
1648567600000|2022-03-29 15:26:40|2451.74|2451.74|2452.23|2452.23|2452.39|2452.39|2451.74|2451.74|0
1648567610000|2022-03-29 15:26:50|2452.47|2452.47|2452.44|2452.44|2452.63|2452.63|2452.31|2452.31|0
1648567620000|2022-03-29 15:27:00|2452.5|2452.5|2452.44|2452.44|2452.5|2452.5|2452.44|2452.44|0
1648567630000|2022-03-29 15:27:10|2452.32|2452.32|2452.54|2452.54|2452.54|2452.54|2452.32|2452.32|0
1648567640000|2022-03-29 15:27:20|2452.36|2452.36|2452.36|2452.36|2452.36|2452.36|2452.36|2452.36|0
1648567650000|2022-03-29 15:27:30|2452.28|2452.28|2452.12|2452.12|2452.28|2452.28|2452.12|2452.12|0
1648567660000|2022-03-29 15:27:40|2452|2452|2451.98|2451.98|2452.2|2452.2|2451.98|2451.98|0
1648567670000|2022-03-29 15:27:50|2452.06|2452.06|2452.78|2452.78|2452.78|2452.78|2452.06|2452.06|0
1648567680000|2022-03-29 15:28:00|2452.4|2452.4|2452.91|2452.91|2452.94|2452.94|2452.4|2452.4|0
1648567690000|2022-03-29 15:28:10|2452.75|2452.75|2452.81|2452.81|2452.81|2452.81|2452.75|2452.75|0
1648567700000|2022-03-29 15:28:20|2452.74|2452.74|2452.26|2452.26|2452.74|2452.74|2451.79|2451.79|0
1648567710000|2022-03-29 15:28:30|2452.34|2452.34|2452.87|2452.87|2452.93|2452.93|2452.34|2452.34|0
1648567720000|2022-03-29 15:28:40|2452.98|2452.98|2452.46|2452.46|2452.98|2452.98|2452.46|2452.46|0
1648567730000|2022-03-29 15:28:50|2451.98|2451.98|2452.71|2452.71|2452.71|2452.71|2451.98|2451.98|0
1648567740000|2022-03-29 15:29:00|2452.68|2452.68|2452.39|2452.39|2452.68|2452.68|2452.39|2452.39|0
1648567750000|2022-03-29 15:29:10|2452.32|2452.32|2452.22|2452.22|2452.32|2452.32|2452.22|2452.22|0
1648567760000|2022-03-29 15:29:20|2452.28|2452.28|2451.93|2451.93|2452.28|2452.28|2451.79|2451.79|0
1648567770000|2022-03-29 15:29:30|2452.09|2452.09|2452.07|2452.07|2452.09|2452.09|2451.53|2451.53|0
1648567780000|2022-03-29 15:29:40|2452.19|2452.19|2452.6|2452.6|2452.6|2452.6|2452.12|2452.12|0
1648567790000|2022-03-29 15:29:50|2452.54|2452.54|2453.11|2453.11|2453.11|2453.11|2452.29|2452.29|0
1648624500000|2022-03-30 07:15:00|2438.57|2438.57|2437.98|2437.98|2438.73|2438.73|2437.75|2437.75|0
1648624520000|2022-03-30 07:15:20|2437.63|2437.63|2436.92|2436.92|2437.75|2437.75|2436.75|2436.75|0
1648624530000|2022-03-30 07:15:30|2436.61|2436.61|2436.33|2436.33|2436.61|2436.61|2436.1|2436.1|0
1648624540000|2022-03-30 07:15:40|2436.49|2436.49|2436.5|2436.5|2436.64|2436.64|2436.49|2436.49|0
1648624550000|2022-03-30 07:15:50|2436.37|2436.37|2436.37|2436.37|2436.37|2436.37|2436.37|2436.37|0
1648624560000|2022-03-30 07:16:00|2436.25|2436.25|2436.25|2436.25|2436.25|2436.25|2436.25|2436.25|0
1648624570000|2022-03-30 07:16:10|2435.95|2435.95|2436.06|2436.06|2436.06|2436.06|2435.95|2435.95|0
1648624580000|2022-03-30 07:16:20|2435.83|2435.83|2433.48|2433.48|2435.83|2435.83|2433.48|2433.48|0
1648624600000|2022-03-30 07:16:40|2433.05|2433.05|2432.74|2432.74|2433.05|2433.05|2432.74|2432.74|0
1648624620000|2022-03-30 07:17:00|2432.63|2432.63|2432.21|2432.21|2432.63|2432.63|2431.86|2431.86|0
1648624630000|2022-03-30 07:17:10|2431.95|2431.95|2432.19|2432.19|2432.19|2432.19|2431.95|2431.95|0
1648624640000|2022-03-30 07:17:20|2432.31|2432.31|2432.31|2432.31|2432.31|2432.31|2432.31|2432.31|0
1648624650000|2022-03-30 07:17:30|2432.15|2432.15|2432.15|2432.15|2432.15|2432.15|2432.15|2432.15|0
1648624660000|2022-03-30 07:17:40|2432.02|2432.02|2430.7|2430.7|2432.02|2432.02|2430.7|2430.7|0
1648624680000|2022-03-30 07:18:00|2430.82|2430.82|2430.82|2430.82|2430.82|2430.82|2430.82|2430.82|0
1648624690000|2022-03-30 07:18:10|2430.69|2430.69|2430.69|2430.69|2430.69|2430.69|2430.69|2430.69|0
1648624700000|2022-03-30 07:18:20|2430.34|2430.34|2430.57|2430.57|2430.57|2430.57|2430.34|2430.34|0
1648624710000|2022-03-30 07:18:30|2430.69|2430.69|2430.4|2430.4|2430.69|2430.69|2430.4|2430.4|0
1648624730000|2022-03-30 07:18:50|2430.33|2430.33|2430|2430|2430.33|2430.33|2430|2430|0
1648624740000|2022-03-30 07:19:00|2429.88|2429.88|2429.88|2429.88|2429.88|2429.88|2429.88|2429.88|0
1648624750000|2022-03-30 07:19:10|2429.96|2429.96|2428.27|2428.27|2429.96|2429.96|2428.27|2428.27|0
1648624760000|2022-03-30 07:19:20|2427.48|2427.48|2427.48|2427.48|2427.48|2427.48|2427.48|2427.48|0
1648624770000|2022-03-30 07:19:30|2427.79|2427.79|2427.83|2427.83|2427.83|2427.83|2427.79|2427.79|0
1648624780000|2022-03-30 07:19:40|2428.18|2428.18|2428.18|2428.18|2428.18|2428.18|2428.18|2428.18|0
1648624790000|2022-03-30 07:19:50|2428.3|2428.3|2428.79|2428.79|2428.79|2428.79|2428.3|2428.3|0
1648624800000|2022-03-30 07:20:00|2428.02|2428.02|2427.92|2427.92|2428.02|2428.02|2427.84|2427.84|0
1648624810000|2022-03-30 07:20:10|2428.07|2428.07|2427.54|2427.54|2428.07|2428.07|2427.54|2427.54|0
1648624820000|2022-03-30 07:20:20|2427.31|2427.31|2426.11|2426.11|2427.31|2427.31|2426.11|2426.11|0
1648624830000|2022-03-30 07:20:30|2425.71|2425.71|2425.88|2425.88|2425.88|2425.88|2425.71|2425.71|0
1648624840000|2022-03-30 07:20:40|2425.81|2425.81|2425.63|2425.63|2425.81|2425.81|2425.34|2425.34|0
1648624850000|2022-03-30 07:20:50|2425.31|2425.31|2424.44|2424.44|2425.31|2425.31|2424.44|2424.44|0
1648624860000|2022-03-30 07:21:00|2424.09|2424.09|2423.7|2423.7|2424.09|2424.09|2423.7|2423.7|0
1648624870000|2022-03-30 07:21:10|2423.83|2423.83|2423.83|2423.83|2423.99|2423.99|2423.83|2423.83|0
1648624880000|2022-03-30 07:21:20|2423.75|2423.75|2423.68|2423.68|2423.75|2423.75|2423.68|2423.68|0
1648624890000|2022-03-30 07:21:30|2423.55|2423.55|2423.58|2423.58|2423.58|2423.58|2423.55|2423.55|0
1648624900000|2022-03-30 07:21:40|2423.74|2423.74|2423.87|2423.87|2423.87|2423.87|2423.74|2423.74|0
1648624910000|2022-03-30 07:21:50|2423.74|2423.74|2423.74|2423.74|2423.74|2423.74|2423.74|2423.74|0
1648624920000|2022-03-30 07:22:00|2423.82|2423.82|2424.05|2424.05|2424.05|2424.05|2423.82|2423.82|0
1648624930000|2022-03-30 07:22:10|2424.36|2424.36|2424.2|2424.2|2424.36|2424.36|2424.2|2424.2|0
1648624940000|2022-03-30 07:22:20|2424.07|2424.07|2424.23|2424.23|2424.23|2424.23|2424.07|2424.07|0
1648624960000|2022-03-30 07:22:40|2424.36|2424.36|2424.36|2424.36|2424.36|2424.36|2424.36|2424.36|0
1648624970000|2022-03-30 07:22:50|2424.29|2424.29|2424.29|2424.29|2424.29|2424.29|2424.29|2424.29|0
1648624980000|2022-03-30 07:23:00|2424.16|2424.16|2424.16|2424.16|2424.16|2424.16|2424.16|2424.16|0
1648624990000|2022-03-30 07:23:10|2423.77|2423.77|2423.77|2423.77|2423.77|2423.77|2423.77|2423.77|0
1648625000000|2022-03-30 07:23:20|2423.85|2423.85|2423.75|2423.75|2423.85|2423.85|2423.75|2423.75|0
1648625010000|2022-03-30 07:23:30|2423.52|2423.52|2423.52|2423.52|2423.52|2423.52|2423.52|2423.52|0
1648625020000|2022-03-30 07:23:40|2423.24|2423.24|2422.98|2422.98|2423.24|2423.24|2422.98|2422.98|0
1648625040000|2022-03-30 07:24:00|2423.08|2423.08|2423.41|2423.41|2423.41|2423.41|2423.08|2423.08|0
1648625050000|2022-03-30 07:24:10|2423.34|2423.34|2423.34|2423.34|2423.34|2423.34|2423.34|2423.34|0
1648625060000|2022-03-30 07:24:20|2423.21|2423.21|2424.26|2424.26|2424.26|2424.26|2423.21|2423.21|0
1648625070000|2022-03-30 07:24:30|2424.13|2424.13|2423.89|2423.89|2424.13|2424.13|2423.89|2423.89|0
1648625090000|2022-03-30 07:24:50|2423.76|2423.76|2422.98|2422.98|2423.76|2423.76|2422.55|2422.55|0
1648625100000|2022-03-30 07:25:00|2423.16|2423.16|2423.06|2423.06|2423.16|2423.16|2422.98|2422.98|0
1648625110000|2022-03-30 07:25:10|2422.98|2422.98|2423.13|2423.13|2423.13|2423.13|2422.98|2422.98|0
1648625130000|2022-03-30 07:25:30|2423.06|2423.06|2422.92|2422.92|2423.06|2423.06|2422.92|2422.92|0
1648625140000|2022-03-30 07:25:40|2423.24|2423.24|2423.24|2423.24|2423.24|2423.24|2423.24|2423.24|0
1648625160000|2022-03-30 07:26:00|2423.09|2423.09|2423.64|2423.64|2423.64|2423.64|2423.09|2423.09|0
1648625170000|2022-03-30 07:26:10|2423.71|2423.71|2423.85|2423.85|2423.85|2423.85|2423.71|2423.71|0
1648625190000|2022-03-30 07:26:30|2423.51|2423.51|2423.73|2423.73|2423.73|2423.73|2423.51|2423.51|0
1648625200000|2022-03-30 07:26:40|2423.5|2423.5|2423.06|2423.06|2423.5|2423.5|2423.06|2423.06|0
1648625210000|2022-03-30 07:26:50|2422.83|2422.83|2422.64|2422.64|2422.83|2422.83|2422.64|2422.64|0
1648625220000|2022-03-30 07:27:00|2422.51|2422.51|2422.51|2422.51|2422.51|2422.51|2422.51|2422.51|0
1648625230000|2022-03-30 07:27:10|2422.44|2422.44|2422.44|2422.44|2422.44|2422.44|2422.44|2422.44|0
1648625240000|2022-03-30 07:27:20|2422.64|2422.64|2422.64|2422.64|2422.64|2422.64|2422.64|2422.64|0
1648625250000|2022-03-30 07:27:30|2422.4|2422.4|2422.4|2422.4|2422.4|2422.4|2422.4|2422.4|0
1648625260000|2022-03-30 07:27:40|2422.32|2422.32|2422.52|2422.52|2422.68|2422.68|2422.32|2422.32|0
1648625270000|2022-03-30 07:27:50|2422.68|2422.68|2422.68|2422.68|2422.68|2422.68|2422.68|2422.68|0
1648625280000|2022-03-30 07:28:00|2422.76|2422.76|2422.9|2422.9|2422.9|2422.9|2422.76|2422.76|0
1648625290000|2022-03-30 07:28:10|2422.97|2422.97|2422.97|2422.97|2422.97|2422.97|2422.97|2422.97|0
1648625310000|2022-03-30 07:28:30|2422.82|2422.82|2422.53|2422.53|2422.82|2422.82|2422.53|2422.53|0
1648625320000|2022-03-30 07:28:40|2421.71|2421.71|2421.64|2421.64|2421.78|2421.78|2421.64|2421.64|0
1648625330000|2022-03-30 07:28:50|2421.49|2421.49|2421.65|2421.65|2421.65|2421.65|2421.49|2421.49|0
1648625350000|2022-03-30 07:29:10|2421.79|2421.79|2421.72|2421.72|2421.95|2421.95|2421.6|2421.6|0
1648625360000|2022-03-30 07:29:20|2421.79|2421.79|2421.79|2421.79|2421.79|2421.79|2421.79|2421.79|0
1648625370000|2022-03-30 07:29:30|2421.87|2421.87|2421.95|2421.95|2421.95|2421.95|2421.87|2421.87|0
1648625380000|2022-03-30 07:29:40|2421.88|2421.88|2421.88|2421.88|2421.88|2421.88|2421.88|2421.88|0
1648625400000|2022-03-30 07:30:00|2421.91|2421.91|2421.85|2421.85|2421.91|2421.91|2421.85|2421.85|0
1648625410000|2022-03-30 07:30:10|2421.79|2421.79|2421.79|2421.79|2421.79|2421.79|2421.79|2421.79|0
1648625440000|2022-03-30 07:30:40|2421.64|2421.64|2421.67|2421.67|2421.67|2421.67|2421.64|2421.64|0
1648625460000|2022-03-30 07:31:00|2421.6|2421.6|2420.96|2420.96|2421.6|2421.6|2420.96|2420.96|0
1648625470000|2022-03-30 07:31:10|2420.89|2420.89|2421.03|2421.03|2421.03|2421.03|2420.71|2420.71|0
1648625480000|2022-03-30 07:31:20|2420.79|2420.79|2420.79|2420.79|2420.79|2420.79|2420.79|2420.79|0
1648625490000|2022-03-30 07:31:30|2421.11|2421.11|2420.99|2420.99|2421.11|2421.11|2420.99|2420.99|0
1648625500000|2022-03-30 07:31:40|2420.69|2420.69|2420.56|2420.56|2420.93|2420.93|2420.56|2420.56|0
1648625510000|2022-03-30 07:31:50|2420.38|2420.38|2419.82|2419.82|2420.42|2420.42|2419.82|2419.82|0
1648625520000|2022-03-30 07:32:00|2420.29|2420.29|2420.55|2420.55|2420.55|2420.55|2420.29|2420.29|0
1648625530000|2022-03-30 07:32:10|2420.67|2420.67|2420.28|2420.28|2420.67|2420.67|2420.28|2420.28|0
1648625540000|2022-03-30 07:32:20|2420.05|2420.05|2419.99|2419.99|2420.4|2420.4|2419.87|2419.87|0
1648625550000|2022-03-30 07:32:30|2419.73|2419.73|2419.73|2419.73|2419.73|2419.73|2419.73|2419.73|0
1648625560000|2022-03-30 07:32:40|2419.79|2419.79|2419.37|2419.37|2419.79|2419.79|2419.37|2419.37|0
1648625570000|2022-03-30 07:32:50|2419.49|2419.49|2419.66|2419.66|2419.66|2419.66|2419.41|2419.41|0
1648625580000|2022-03-30 07:33:00|2419.73|2419.73|2419.44|2419.44|2419.73|2419.73|2419.44|2419.44|0
1648625590000|2022-03-30 07:33:10|2418.8|2418.8|2418.96|2418.96|2419.12|2419.12|2418.8|2418.8|0
1648625600000|2022-03-30 07:33:20|2418.84|2418.84|2418.84|2418.84|2418.84|2418.84|2418.78|2418.78|0
1648625610000|2022-03-30 07:33:30|2418.61|2418.61|2417.82|2417.82|2418.61|2418.61|2417.82|2417.82|0
1648625620000|2022-03-30 07:33:40|2418.06|2418.06|2417.57|2417.57|2418.06|2418.06|2417.57|2417.57|0
1648625630000|2022-03-30 07:33:50|2417.33|2417.33|2417.39|2417.39|2417.39|2417.39|2417.33|2417.33|0
1648625640000|2022-03-30 07:34:00|2417.07|2417.07|2417.15|2417.15|2417.15|2417.15|2417.07|2417.07|0
1648625650000|2022-03-30 07:34:10|2416.8|2416.8|2416.77|2416.77|2417.04|2417.04|2416.77|2416.77|0
1648625660000|2022-03-30 07:34:20|2416.65|2416.65|2417.27|2417.27|2417.27|2417.27|2416.65|2416.65|0
1648625670000|2022-03-30 07:34:30|2417.34|2417.34|2417.38|2417.38|2417.38|2417.38|2417.27|2417.27|0
1648625680000|2022-03-30 07:34:40|2417.07|2417.07|2417.23|2417.23|2417.23|2417.23|2417.07|2417.07|0
1648625710000|2022-03-30 07:35:10|2417.16|2417.16|2417.28|2417.28|2417.28|2417.28|2417.16|2417.16|0
1648625720000|2022-03-30 07:35:20|2417.1|2417.1|2416.87|2416.87|2417.1|2417.1|2416.87|2416.87|0
1648625740000|2022-03-30 07:35:40|2416.68|2416.68|2417.03|2417.03|2417.03|2417.03|2416.68|2416.68|0
1648625750000|2022-03-30 07:35:50|2416.87|2416.87|2416.87|2416.87|2416.87|2416.87|2416.87|2416.87|0
1648625760000|2022-03-30 07:36:00|2416.95|2416.95|2416.37|2416.37|2417.1|2417.1|2416.37|2416.37|0
1648625770000|2022-03-30 07:36:10|2416.51|2416.51|2416.45|2416.45|2416.58|2416.58|2416.33|2416.33|0
1648625780000|2022-03-30 07:36:20|2416.39|2416.39|2416.45|2416.45|2416.45|2416.45|2416.39|2416.39|0
1648625800000|2022-03-30 07:36:40|2416.33|2416.33|2416.28|2416.28|2416.33|2416.33|2416.28|2416.28|0
1648625810000|2022-03-30 07:36:50|2416.35|2416.35|2416.14|2416.14|2416.35|2416.35|2416.14|2416.14|0
1648625820000|2022-03-30 07:37:00|2416.27|2416.27|2416.27|2416.27|2416.27|2416.27|2416.15|2416.15|0
1648625840000|2022-03-30 07:37:20|2416.38|2416.38|2416.13|2416.13|2416.38|2416.38|2416.13|2416.13|0
1648625850000|2022-03-30 07:37:30|2416.01|2416.01|2415.72|2415.72|2416.01|2416.01|2415.59|2415.59|0
1648625860000|2022-03-30 07:37:40|2415.79|2415.79|2415.66|2415.66|2415.86|2415.86|2415.54|2415.54|0
1648625870000|2022-03-30 07:37:50|2415.6|2415.6|2415.6|2415.6|2415.6|2415.6|2415.6|2415.6|0
1648625880000|2022-03-30 07:38:00|2415.74|2415.74|2416.3|2416.3|2416.42|2416.42|2415.68|2415.68|0
1648625890000|2022-03-30 07:38:10|2416.04|2416.04|2416.04|2416.04|2416.04|2416.04|2416.04|2416.04|0
1648625900000|2022-03-30 07:38:20|2415.75|2415.75|2415.87|2415.87|2415.87|2415.87|2415.75|2415.75|0
1648625910000|2022-03-30 07:38:30|2415.63|2415.63|2415.63|2415.63|2415.63|2415.63|2415.63|2415.63|0
1648625920000|2022-03-30 07:38:40|2415.48|2415.48|2415.48|2415.48|2415.48|2415.48|2415.48|2415.48|0
1648625930000|2022-03-30 07:38:50|2415.76|2415.76|2415.6|2415.6|2415.76|2415.76|2415.6|2415.6|0
1648625960000|2022-03-30 07:39:20|2415.66|2415.66|2415.41|2415.41|2415.66|2415.66|2415.41|2415.41|0
1648625980000|2022-03-30 07:39:40|2415.33|2415.33|2415.33|2415.33|2415.33|2415.33|2415.33|2415.33|0
1648626000000|2022-03-30 07:40:00|2415.84|2415.84|2415.84|2415.84|2415.84|2415.84|2415.84|2415.84|0
1648626010000|2022-03-30 07:40:10|2416.04|2416.04|2416.04|2416.04|2416.04|2416.04|2416.04|2416.04|0
1648626020000|2022-03-30 07:40:20|2415.88|2415.88|2416|2416|2416|2416|2415.84|2415.84|0
1648626050000|2022-03-30 07:40:50|2416.47|2416.47|2416.47|2416.47|2416.47|2416.47|2416.47|2416.47|0
1648626060000|2022-03-30 07:41:00|2416.91|2416.91|2416.34|2416.34|2416.91|2416.91|2416.34|2416.34|0
1648626070000|2022-03-30 07:41:10|2416.18|2416.18|2416.11|2416.11|2416.18|2416.18|2416.11|2416.11|0
1648626080000|2022-03-30 07:41:20|2416.26|2416.26|2416.66|2416.66|2416.78|2416.78|2416.26|2416.26|0
1648626100000|2022-03-30 07:41:40|2416.58|2416.58|2416.28|2416.28|2416.58|2416.58|2416.21|2416.21|0
1648626120000|2022-03-30 07:42:00|2416.24|2416.24|2415.1|2415.1|2416.24|2416.24|2415.1|2415.1|0
1648626130000|2022-03-30 07:42:10|2414.81|2414.81|2414.55|2414.55|2414.81|2414.81|2414.39|2414.39|0
1648626140000|2022-03-30 07:42:20|2414.67|2414.67|2414.31|2414.31|2414.67|2414.67|2414.15|2414.15|0
1648626150000|2022-03-30 07:42:30|2414.95|2414.95|2414.92|2414.92|2414.98|2414.98|2414.88|2414.88|0
1648626160000|2022-03-30 07:42:40|2414.85|2414.85|2414.85|2414.85|2414.85|2414.85|2414.85|2414.85|0
1648626170000|2022-03-30 07:42:50|2414.57|2414.57|2414.5|2414.5|2414.57|2414.57|2414.5|2414.5|0
1648626180000|2022-03-30 07:43:00|2415.14|2415.14|2415.36|2415.36|2415.36|2415.36|2415.14|2415.14|0
1648626190000|2022-03-30 07:43:10|2415.45|2415.45|2416.03|2416.03|2416.03|2416.03|2415.45|2415.45|0
1648626200000|2022-03-30 07:43:20|2416.16|2416.16|2416.28|2416.28|2416.28|2416.28|2416.16|2416.16|0
1648626210000|2022-03-30 07:43:30|2416.4|2416.4|2416.4|2416.4|2416.4|2416.4|2416.4|2416.4|0
1648626230000|2022-03-30 07:43:50|2416.26|2416.26|2416.26|2416.26|2416.26|2416.26|2416.26|2416.26|0
1648626240000|2022-03-30 07:44:00|2416.2|2416.2|2416.63|2416.63|2416.63|2416.63|2416.16|2416.16|0
1648626250000|2022-03-30 07:44:10|2416.7|2416.7|2416.7|2416.7|2416.7|2416.7|2416.7|2416.7|0
1648626260000|2022-03-30 07:44:20|2417.18|2417.18|2417.36|2417.36|2417.36|2417.36|2417.18|2417.18|0
1648626270000|2022-03-30 07:44:30|2417.46|2417.46|2418.45|2418.45|2418.71|2418.71|2417.46|2417.46|0
1648626280000|2022-03-30 07:44:40|2418.57|2418.57|2418.71|2418.71|2418.71|2418.71|2418.57|2418.57|0
1648626290000|2022-03-30 07:44:50|2418.83|2418.83|2418.83|2418.83|2418.83|2418.83|2418.83|2418.83|0
1648626300000|2022-03-30 07:45:00|2418.99|2418.99|2418.95|2418.95|2418.99|2418.99|2418.95|2418.95|0
1648626320000|2022-03-30 07:45:20|2419.07|2419.07|2419.07|2419.07|2419.07|2419.07|2419.07|2419.07|0
1648626330000|2022-03-30 07:45:30|2419.32|2419.32|2419.32|2419.32|2419.32|2419.32|2419.32|2419.32|0
1648626370000|2022-03-30 07:46:10|2419.39|2419.39|2419.39|2419.39|2419.39|2419.39|2419.39|2419.39|0
1648626380000|2022-03-30 07:46:20|2419.62|2419.62|2419.62|2419.62|2419.62|2419.62|2419.62|2419.62|0
1648626390000|2022-03-30 07:46:30|2419.49|2419.49|2419.61|2419.61|2419.61|2419.61|2419.49|2419.49|0
1648626410000|2022-03-30 07:46:50|2419.53|2419.53|2419.53|2419.53|2419.53|2419.53|2419.53|2419.53|0
1648626420000|2022-03-30 07:47:00|2419.46|2419.46|2419.46|2419.46|2419.46|2419.46|2419.46|2419.46|0
1648626440000|2022-03-30 07:47:20|2419.07|2419.07|2419.07|2419.07|2419.07|2419.07|2419.07|2419.07|0
1648626450000|2022-03-30 07:47:30|2418.94|2418.94|2418.34|2418.34|2418.94|2418.94|2418.34|2418.34|0
1648626460000|2022-03-30 07:47:40|2418.45|2418.45|2417.66|2417.66|2418.45|2418.45|2417.66|2417.66|0
1648626470000|2022-03-30 07:47:50|2417.5|2417.5|2417.79|2417.79|2417.79|2417.79|2417.47|2417.47|0
1648626480000|2022-03-30 07:48:00|2417.71|2417.71|2417.09|2417.09|2417.71|2417.71|2417.09|2417.09|0
1648626510000|2022-03-30 07:48:30|2416.93|2416.93|2416.86|2416.86|2416.93|2416.93|2416.86|2416.86|0
1648626520000|2022-03-30 07:48:40|2416.7|2416.7|2416.7|2416.7|2416.7|2416.7|2416.7|2416.7|0
1648626530000|2022-03-30 07:48:50|2416.18|2416.18|2416.18|2416.18|2416.18|2416.18|2416.18|2416.18|0
1648626540000|2022-03-30 07:49:00|2415.83|2415.83|2415.22|2415.22|2415.83|2415.83|2415.22|2415.22|0
1648626550000|2022-03-30 07:49:10|2415.45|2415.45|2415.49|2415.49|2415.57|2415.57|2415.45|2415.45|0
1648626570000|2022-03-30 07:49:30|2415.36|2415.36|2415.36|2415.36|2415.36|2415.36|2415.36|2415.36|0
1648626580000|2022-03-30 07:49:40|2415.28|2415.28|2415.28|2415.28|2415.28|2415.28|2415.28|2415.28|0
1648626600000|2022-03-30 07:50:00|2415.16|2415.16|2414.73|2414.73|2415.16|2415.16|2414.73|2414.73|0
1648626610000|2022-03-30 07:50:10|2414.47|2414.47|2414.47|2414.47|2414.47|2414.47|2414.47|2414.47|0
1648626620000|2022-03-30 07:50:20|2414.15|2414.15|2414.15|2414.15|2414.15|2414.15|2414.15|2414.15|0
1648626630000|2022-03-30 07:50:30|2413.51|2413.51|2413.45|2413.45|2413.51|2413.51|2413.45|2413.45|0
1648626660000|2022-03-30 07:51:00|2413.13|2413.13|2412.92|2412.92|2413.13|2413.13|2412.92|2412.92|0
1648626670000|2022-03-30 07:51:10|2412.22|2412.22|2412.92|2412.92|2412.92|2412.92|2412.22|2412.22|0
1648626680000|2022-03-30 07:51:20|2413.9|2413.9|2413.77|2413.77|2413.9|2413.9|2413.77|2413.77|0
1648626690000|2022-03-30 07:51:30|2413.59|2413.59|2413.75|2413.75|2413.87|2413.87|2413.59|2413.59|0
1648626700000|2022-03-30 07:51:40|2414.07|2414.07|2414.14|2414.14|2414.14|2414.14|2414.07|2414.07|0
1648626710000|2022-03-30 07:51:50|2414.21|2414.21|2414.27|2414.27|2414.27|2414.27|2414.21|2414.21|0
1648626720000|2022-03-30 07:52:00|2414.12|2414.12|2414.12|2414.12|2414.12|2414.12|2414.12|2414.12|0
1648626740000|2022-03-30 07:52:20|2414.51|2414.51|2414.51|2414.51|2414.51|2414.51|2414.51|2414.51|0
1648626750000|2022-03-30 07:52:30|2414.63|2414.63|2414.63|2414.63|2414.63|2414.63|2414.63|2414.63|0
1648626760000|2022-03-30 07:52:40|2414.91|2414.91|2414.91|2414.91|2414.91|2414.91|2414.91|2414.91|0
1648626770000|2022-03-30 07:52:50|2414.78|2414.78|2414.85|2414.85|2414.85|2414.85|2414.78|2414.78|0
1648626790000|2022-03-30 07:53:10|2414.69|2414.69|2414.53|2414.53|2415.01|2415.01|2414.53|2414.53|0
1648626800000|2022-03-30 07:53:20|2414.14|2414.14|2414.14|2414.14|2414.14|2414.14|2414.14|2414.14|0
1648626820000|2022-03-30 07:53:40|2414.66|2414.66|2414.79|2414.79|2415.04|2415.04|2414.66|2414.66|0
1648626830000|2022-03-30 07:53:50|2414.71|2414.71|2414.44|2414.44|2414.71|2414.71|2414.44|2414.44|0
1648626840000|2022-03-30 07:54:00|2414.41|2414.41|2414.34|2414.34|2414.41|2414.41|2414.34|2414.34|0
1648626860000|2022-03-30 07:54:20|2414.19|2414.19|2412.87|2412.87|2414.19|2414.19|2412.87|2412.87|0
1648626880000|2022-03-30 07:54:40|2412.52|2412.52|2412.52|2412.52|2412.52|2412.52|2412.52|2412.52|0
1648626890000|2022-03-30 07:54:50|2412.14|2412.14|2412.14|2412.14|2412.14|2412.14|2412.14|2412.14|0
1648626900000|2022-03-30 07:55:00|2411.82|2411.82|2411.82|2411.82|2411.82|2411.82|2411.82|2411.82|0
1648626910000|2022-03-30 07:55:10|2411.58|2411.58|2411.58|2411.58|2411.58|2411.58|2411.58|2411.58|0
1648626950000|2022-03-30 07:55:50|2411.3|2411.3|2411.41|2411.41|2411.53|2411.53|2411.3|2411.3|0
1648626970000|2022-03-30 07:56:10|2411.47|2411.47|2411.47|2411.47|2411.47|2411.47|2411.47|2411.47|0
1648626980000|2022-03-30 07:56:20|2411.33|2411.33|2410.89|2410.89|2411.33|2411.33|2410.89|2410.89|0
1648627000000|2022-03-30 07:56:40|2411.02|2411.02|2411.02|2411.02|2411.02|2411.02|2411.02|2411.02|0
1648627010000|2022-03-30 07:56:50|2410.95|2410.95|2410.95|2410.95|2410.95|2410.95|2410.95|2410.95|0
1648627020000|2022-03-30 07:57:00|2411.07|2411.07|2411.07|2411.07|2411.07|2411.07|2411.07|2411.07|0
1648627030000|2022-03-30 07:57:10|2410.95|2410.95|2410.95|2410.95|2410.95|2410.95|2410.95|2410.95|0
1648627040000|2022-03-30 07:57:20|2411.08|2411.08|2411.31|2411.31|2411.31|2411.31|2411.08|2411.08|0
1648627050000|2022-03-30 07:57:30|2411.2|2411.2|2411.2|2411.2|2411.2|2411.2|2411.2|2411.2|0
1648627060000|2022-03-30 07:57:40|2410.66|2410.66|2410.57|2410.57|2410.89|2410.89|2410.57|2410.57|0
1648627070000|2022-03-30 07:57:50|2410.51|2410.51|2410.16|2410.16|2410.51|2410.51|2410.16|2410.16|0
1648627080000|2022-03-30 07:58:00|2409.7|2409.7|2409.18|2409.18|2409.7|2409.7|2409.18|2409.18|0
1648627090000|2022-03-30 07:58:10|2409.13|2409.13|2409.13|2409.13|2409.13|2409.13|2409.13|2409.13|0
1648627100000|2022-03-30 07:58:20|2409.06|2409.06|2409.32|2409.32|2409.32|2409.32|2409.06|2409.06|0
1648627110000|2022-03-30 07:58:30|2409.38|2409.38|2409.26|2409.26|2409.38|2409.38|2409.26|2409.26|0
1648627120000|2022-03-30 07:58:40|2409.03|2409.03|2409.04|2409.04|2409.1|2409.1|2409.03|2409.03|0
1648627130000|2022-03-30 07:58:50|2409.27|2409.27|2409.05|2409.05|2409.35|2409.35|2409.05|2409.05|0
1648627140000|2022-03-30 07:59:00|2409.18|2409.18|2409.31|2409.31|2409.31|2409.31|2409.18|2409.18|0
1648627160000|2022-03-30 07:59:20|2409.95|2409.95|2410.11|2410.11|2410.11|2410.11|2409.95|2409.95|0
1648627170000|2022-03-30 07:59:30|2409.98|2409.98|2409.98|2409.98|2409.98|2409.98|2409.98|2409.98|0
1648627180000|2022-03-30 07:59:40|2410.3|2410.3|2410.97|2410.97|2411.13|2411.13|2410.3|2410.3|0
1648627190000|2022-03-30 07:59:50|2410.81|2410.81|2410.62|2410.62|2410.81|2410.81|2410.62|2410.62|0
1648627200000|2022-03-30 08:00:00|2410.48|2410.48|2410.51|2410.51|2410.51|2410.51|2410.48|2410.48|0
1648627210000|2022-03-30 08:00:10|2410.44|2410.44|2410.44|2410.44|2410.44|2410.44|2410.44|2410.44|0
1648627220000|2022-03-30 08:00:20|2410.32|2410.32|2409.96|2409.96|2410.32|2410.32|2409.96|2409.96|0
1648627230000|2022-03-30 08:00:30|2409.73|2409.73|2409.97|2409.97|2409.97|2409.97|2409.73|2409.73|0
1648627240000|2022-03-30 08:00:40|2409.71|2409.71|2409.32|2409.32|2409.71|2409.71|2409.32|2409.32|0
1648627260000|2022-03-30 08:01:00|2409.26|2409.26|2409.26|2409.26|2409.26|2409.26|2409.26|2409.26|0
1648627270000|2022-03-30 08:01:10|2409.42|2409.42|2409.55|2409.55|2409.55|2409.55|2409.42|2409.42|0
1648627290000|2022-03-30 08:01:30|2409.4|2409.4|2408.83|2408.83|2409.47|2409.47|2408.76|2408.76|0
1648627300000|2022-03-30 08:01:40|2408.97|2408.97|2408.97|2408.97|2408.97|2408.97|2408.97|2408.97|0
1648627310000|2022-03-30 08:01:50|2408.91|2408.91|2408.38|2408.38|2408.91|2408.91|2408.38|2408.38|0
1648627320000|2022-03-30 08:02:00|2408.29|2408.29|2407.9|2407.9|2408.29|2408.29|2407.87|2407.87|0
1648627330000|2022-03-30 08:02:10|2407.65|2407.65|2407.65|2407.65|2407.65|2407.65|2407.65|2407.65|0
1648627340000|2022-03-30 08:02:20|2407.6|2407.6|2407.6|2407.6|2407.6|2407.6|2407.6|2407.6|0
1648627350000|2022-03-30 08:02:30|2407.54|2407.54|2407.54|2407.54|2407.54|2407.54|2407.54|2407.54|0
1648627370000|2022-03-30 08:02:50|2407.41|2407.41|2407.41|2407.41|2407.41|2407.41|2407.41|2407.41|0
1648627380000|2022-03-30 08:03:00|2407.25|2407.25|2407.25|2407.25|2407.25|2407.25|2407.25|2407.25|0
1648627400000|2022-03-30 08:03:20|2407.33|2407.33|2407.33|2407.33|2407.33|2407.33|2407.33|2407.33|0
1648627410000|2022-03-30 08:03:30|2407.26|2407.26|2407.61|2407.61|2407.68|2407.68|2407.26|2407.26|0
1648627420000|2022-03-30 08:03:40|2407.68|2407.68|2407.53|2407.53|2407.68|2407.68|2407.53|2407.53|0
1648627430000|2022-03-30 08:03:50|2407.45|2407.45|2408.06|2408.06|2408.06|2408.06|2407.45|2407.45|0
1648627440000|2022-03-30 08:04:00|2408.13|2408.13|2407.34|2407.34|2408.13|2408.13|2407.34|2407.34|0
1648627450000|2022-03-30 08:04:10|2407.47|2407.47|2407.97|2407.97|2407.97|2407.97|2407.37|2407.37|0
1648627460000|2022-03-30 08:04:20|2408.16|2408.16|2407.77|2407.77|2408.28|2408.28|2407.77|2407.77|0
1648627480000|2022-03-30 08:04:40|2407.91|2407.91|2407.91|2407.91|2407.91|2407.91|2407.91|2407.91|0
1648627500000|2022-03-30 08:05:00|2407.84|2407.84|2407.79|2407.79|2407.84|2407.84|2407.79|2407.79|0
1648627510000|2022-03-30 08:05:10|2407.85|2407.85|2407.88|2407.88|2407.88|2407.88|2407.85|2407.85|0
1648627520000|2022-03-30 08:05:20|2407.94|2407.94|2407.94|2407.94|2407.94|2407.94|2407.94|2407.94|0
1648627530000|2022-03-30 08:05:30|2407.62|2407.62|2407.62|2407.62|2407.62|2407.62|2407.62|2407.62|0
1648627570000|2022-03-30 08:06:10|2407.27|2407.27|2407.27|2407.27|2407.27|2407.27|2407.27|2407.27|0
1648627580000|2022-03-30 08:06:20|2406.96|2406.96|2405.88|2405.88|2406.96|2406.96|2405.65|2405.65|0
1648627590000|2022-03-30 08:06:30|2405.77|2405.77|2405.7|2405.7|2405.77|2405.77|2405.7|2405.7|0
1648627610000|2022-03-30 08:06:50|2405.19|2405.19|2404.74|2404.74|2405.19|2405.19|2404.74|2404.74|0
1648627620000|2022-03-30 08:07:00|2404.49|2404.49|2404.44|2404.44|2404.49|2404.49|2404.44|2404.44|0
1648627630000|2022-03-30 08:07:10|2404.55|2404.55|2404.67|2404.67|2404.67|2404.67|2404.55|2404.55|0
1648627640000|2022-03-30 08:07:20|2404.6|2404.6|2404.77|2404.77|2404.77|2404.77|2404.6|2404.6|0
1648627660000|2022-03-30 08:07:40|2404.88|2404.88|2404.88|2404.88|2404.88|2404.88|2404.88|2404.88|0
1648627670000|2022-03-30 08:07:50|2404.81|2404.81|2404.81|2404.81|2404.81|2404.81|2404.81|2404.81|0
1648627680000|2022-03-30 08:08:00|2404.58|2404.58|2404.59|2404.59|2404.59|2404.59|2404.47|2404.47|0
1648627690000|2022-03-30 08:08:10|2404.49|2404.49|2404.56|2404.56|2404.56|2404.56|2404.49|2404.49|0
1648627700000|2022-03-30 08:08:20|2404.49|2404.49|2404.49|2404.49|2404.49|2404.49|2404.49|2404.49|0
1648627710000|2022-03-30 08:08:30|2404.61|2404.61|2404.61|2404.61|2404.61|2404.61|2404.61|2404.61|0
1648627720000|2022-03-30 08:08:40|2404.85|2404.85|2404.85|2404.85|2404.85|2404.85|2404.85|2404.85|0
1648627730000|2022-03-30 08:08:50|2404.71|2404.71|2404.71|2404.71|2404.71|2404.71|2404.71|2404.71|0
1648627740000|2022-03-30 08:09:00|2404.85|2404.85|2404.58|2404.58|2404.85|2404.85|2404.58|2404.58|0
1648627750000|2022-03-30 08:09:10|2404.81|2404.81|2404.74|2404.74|2404.81|2404.81|2404.74|2404.74|0
1648627760000|2022-03-30 08:09:20|2404.66|2404.66|2404.81|2404.81|2404.81|2404.81|2404.66|2404.66|0
1648627770000|2022-03-30 08:09:30|2404.94|2404.94|2404.87|2404.87|2404.94|2404.94|2404.79|2404.79|0
1648627790000|2022-03-30 08:09:50|2404.71|2404.71|2404.71|2404.71|2404.71|2404.71|2404.71|2404.71|0
1648627800000|2022-03-30 08:10:00|2404.64|2404.64|2404.5|2404.5|2404.64|2404.64|2404.5|2404.5|0
1648627810000|2022-03-30 08:10:10|2404.44|2404.44|2404.51|2404.51|2404.51|2404.51|2404.44|2404.44|0
1648627820000|2022-03-30 08:10:20|2404.44|2404.44|2404.38|2404.38|2404.44|2404.44|2404.38|2404.38|0
1648627830000|2022-03-30 08:10:30|2404.24|2404.24|2404.2|2404.2|2404.31|2404.31|2404.2|2404.2|0
1648627840000|2022-03-30 08:10:40|2404.33|2404.33|2404.33|2404.33|2404.33|2404.33|2404.33|2404.33|0
1648627870000|2022-03-30 08:11:10|2404.44|2404.44|2404.44|2404.44|2404.44|2404.44|2404.44|2404.44|0
1648627880000|2022-03-30 08:11:20|2404.6|2404.6|2404.35|2404.35|2404.6|2404.6|2404.35|2404.35|0
1648627890000|2022-03-30 08:11:30|2404.24|2404.24|2404.41|2404.41|2404.41|2404.41|2404.24|2404.24|0
1648627900000|2022-03-30 08:11:40|2404.38|2404.38|2404.14|2404.14|2404.38|2404.38|2404.14|2404.14|0
1648627910000|2022-03-30 08:11:50|2404.11|2404.11|2404.07|2404.07|2404.14|2404.14|2404.07|2404.07|0
1648627920000|2022-03-30 08:12:00|2404.04|2404.04|2403.38|2403.38|2404.04|2404.04|2403.38|2403.38|0
1648627930000|2022-03-30 08:12:10|2403.15|2403.15|2403.15|2403.15|2403.15|2403.15|2403.15|2403.15|0
1648627940000|2022-03-30 08:12:20|2402.68|2402.68|2401.7|2401.7|2402.68|2402.68|2401.7|2401.7|0
1648627950000|2022-03-30 08:12:30|2401.58|2401.58|2401.41|2401.41|2401.58|2401.58|2401.41|2401.41|0
1648627960000|2022-03-30 08:12:40|2401.18|2401.18|2400.37|2400.37|2401.18|2401.18|2400.37|2400.37|0
1648627970000|2022-03-30 08:12:50|2400.29|2400.29|2400.37|2400.37|2400.37|2400.37|2400.06|2400.06|0
1648627990000|2022-03-30 08:13:10|2400.29|2400.29|2400.14|2400.14|2400.29|2400.29|2400.14|2400.14|0
1648628000000|2022-03-30 08:13:20|2400.26|2400.26|2400.26|2400.26|2400.26|2400.26|2400.26|2400.26|0
1648628010000|2022-03-30 08:13:30|2400.16|2400.16|2400.31|2400.31|2400.44|2400.44|2399.94|2399.94|0
1648628020000|2022-03-30 08:13:40|2400.57|2400.57|2400.57|2400.57|2400.57|2400.57|2400.57|2400.57|0
1648628030000|2022-03-30 08:13:50|2400.34|2400.34|2400.1|2400.1|2400.34|2400.34|2400.1|2400.1|0
1648628040000|2022-03-30 08:14:00|2399.95|2399.95|2399.95|2399.95|2399.95|2399.95|2399.95|2399.95|0
1648628050000|2022-03-30 08:14:10|2400.1|2400.1|2400.26|2400.26|2400.26|2400.26|2400.1|2400.1|0
1648628060000|2022-03-30 08:14:20|2400.51|2400.51|2400.51|2400.51|2400.51|2400.51|2400.51|2400.51|0
1648628070000|2022-03-30 08:14:30|2400.56|2400.56|2400.44|2400.44|2400.56|2400.56|2400.44|2400.44|0
1648628080000|2022-03-30 08:14:40|2400.5|2400.5|2400.5|2400.5|2400.5|2400.5|2400.5|2400.5|0
1648628100000|2022-03-30 08:15:00|2400.27|2400.27|2400.15|2400.15|2400.27|2400.27|2399.99|2399.99|0
1648628110000|2022-03-30 08:15:10|2399.83|2399.83|2399.51|2399.51|2399.83|2399.83|2399.51|2399.51|0
1648628130000|2022-03-30 08:15:30|2399.66|2399.66|2399.98|2399.98|2399.98|2399.98|2399.66|2399.66|0
1648628140000|2022-03-30 08:15:40|2399.72|2399.72|2399.72|2399.72|2399.72|2399.72|2399.72|2399.72|0
1648628150000|2022-03-30 08:15:50|2399.98|2399.98|2400.03|2400.03|2400.06|2400.06|2399.98|2399.98|0
1648628160000|2022-03-30 08:16:00|2399.99|2399.99|2400.14|2400.14|2400.14|2400.14|2399.99|2399.99|0
1648628170000|2022-03-30 08:16:10|2400.31|2400.31|2400.53|2400.53|2400.53|2400.53|2400.31|2400.31|0
1648628180000|2022-03-30 08:16:20|2400.65|2400.65|2400.77|2400.77|2400.77|2400.77|2400.65|2400.65|0
1648628190000|2022-03-30 08:16:30|2400.61|2400.61|2400.37|2400.37|2400.61|2400.61|2400.37|2400.37|0
1648628210000|2022-03-30 08:16:50|2400.66|2400.66|2400.59|2400.59|2400.66|2400.66|2400.59|2400.59|0
1648628260000|2022-03-30 08:17:40|2400.73|2400.73|2401.11|2401.11|2401.11|2401.11|2400.65|2400.65|0
1648628270000|2022-03-30 08:17:50|2401.23|2401.23|2401.26|2401.26|2401.34|2401.34|2401.23|2401.23|0
1648628300000|2022-03-30 08:18:20|2401.03|2401.03|2400.91|2400.91|2401.03|2401.03|2400.91|2400.91|0
1648628310000|2022-03-30 08:18:30|2400.59|2400.59|2400.29|2400.29|2400.59|2400.59|2400.29|2400.29|0
1648628320000|2022-03-30 08:18:40|2400.22|2400.22|2400.34|2400.34|2400.34|2400.34|2400.22|2400.22|0
1648628330000|2022-03-30 08:18:50|2400.48|2400.48|2400.48|2400.48|2400.48|2400.48|2400.48|2400.48|0
1648628340000|2022-03-30 08:19:00|2400.63|2400.63|2400.55|2400.55|2400.63|2400.63|2400.55|2400.55|0
1648628350000|2022-03-30 08:19:10|2400.62|2400.62|2401.07|2401.07|2401.07|2401.07|2400.62|2400.62|0
1648628360000|2022-03-30 08:19:20|2401.01|2401.01|2401.29|2401.29|2401.29|2401.29|2401.01|2401.01|0
1648628370000|2022-03-30 08:19:30|2401.68|2401.68|2401.56|2401.56|2401.68|2401.68|2401.56|2401.56|0
1648628380000|2022-03-30 08:19:40|2401.92|2401.92|2401.99|2401.99|2401.99|2401.99|2401.92|2401.92|0
1648628410000|2022-03-30 08:20:10|2402.31|2402.31|2402.72|2402.72|2402.83|2402.83|2402.31|2402.31|0
1648628420000|2022-03-30 08:20:20|2402.79|2402.79|2403.29|2403.29|2403.29|2403.29|2402.79|2402.79|0
1648628440000|2022-03-30 08:20:40|2403.42|2403.42|2403.55|2403.55|2403.55|2403.55|2403.42|2403.42|0
1648628450000|2022-03-30 08:20:50|2403.63|2403.63|2403.7|2403.7|2403.7|2403.7|2403.63|2403.63|0
1648628480000|2022-03-30 08:21:20|2403.58|2403.58|2403.72|2403.72|2403.72|2403.72|2403.58|2403.58|0
1648628490000|2022-03-30 08:21:30|2403.58|2403.58|2403.83|2403.83|2403.83|2403.83|2403.58|2403.58|0
1648628500000|2022-03-30 08:21:40|2403.98|2403.98|2404.25|2404.25|2404.25|2404.25|2403.98|2403.98|0
1648628520000|2022-03-30 08:22:00|2404.56|2404.56|2404.48|2404.48|2404.56|2404.56|2404.48|2404.48|0
1648628530000|2022-03-30 08:22:10|2404.44|2404.44|2404.44|2404.44|2404.44|2404.44|2404.44|2404.44|0
1648628540000|2022-03-30 08:22:20|2404.54|2404.54|2404.49|2404.49|2404.8|2404.8|2404.49|2404.49|0
1648628550000|2022-03-30 08:22:30|2404.41|2404.41|2404.41|2404.41|2404.41|2404.41|2404.33|2404.33|0
1648628560000|2022-03-30 08:22:40|2404.25|2404.25|2404.25|2404.25|2404.25|2404.25|2404.25|2404.25|0
1648628580000|2022-03-30 08:23:00|2404.4|2404.4|2404.4|2404.4|2404.4|2404.4|2404.4|2404.4|0
1648628600000|2022-03-30 08:23:20|2404.53|2404.53|2404.56|2404.56|2404.56|2404.56|2404.53|2404.53|0
1648628610000|2022-03-30 08:23:30|2404.62|2404.62|2405.25|2405.25|2405.25|2405.25|2404.62|2404.62|0
1648628620000|2022-03-30 08:23:40|2405.4|2405.4|2407.33|2407.33|2407.33|2407.33|2405.4|2405.4|0
1648628630000|2022-03-30 08:23:50|2407.54|2407.54|2407.9|2407.9|2407.9|2407.9|2407.54|2407.54|0
1648628640000|2022-03-30 08:24:00|2408.13|2408.13|2407.83|2407.83|2408.21|2408.21|2407.83|2407.83|0
1648628650000|2022-03-30 08:24:10|2408.08|2408.08|2408.08|2408.08|2408.08|2408.08|2408.08|2408.08|0
1648628660000|2022-03-30 08:24:20|2407.96|2407.96|2407.83|2407.83|2407.96|2407.96|2407.83|2407.83|0
1648628680000|2022-03-30 08:24:40|2407.96|2407.96|2407.96|2407.96|2407.96|2407.96|2407.96|2407.96|0
1648628690000|2022-03-30 08:24:50|2408.09|2408.09|2407.93|2407.93|2408.09|2408.09|2407.93|2407.93|0
1648628700000|2022-03-30 08:25:00|2408.17|2408.17|2408.24|2408.24|2408.24|2408.24|2408.17|2408.17|0
1648628710000|2022-03-30 08:25:10|2408.4|2408.4|2407.48|2407.48|2408.56|2408.56|2407.44|2407.44|0
1648628720000|2022-03-30 08:25:20|2407.36|2407.36|2407.32|2407.32|2407.36|2407.36|2407.18|2407.18|0
1648628730000|2022-03-30 08:25:30|2407.38|2407.38|2407.32|2407.32|2407.44|2407.44|2407.32|2407.32|0
1648628740000|2022-03-30 08:25:40|2407.19|2407.19|2407.25|2407.25|2407.25|2407.25|2407.19|2407.19|0
1648628750000|2022-03-30 08:25:50|2407.18|2407.18|2407.18|2407.18|2407.18|2407.18|2407.18|2407.18|0
1648628760000|2022-03-30 08:26:00|2407.02|2407.02|2406.73|2406.73|2407.02|2407.02|2406.73|2406.73|0
1648628770000|2022-03-30 08:26:10|2406.7|2406.7|2406.67|2406.67|2406.7|2406.7|2406.67|2406.67|0
1648628790000|2022-03-30 08:26:30|2406.44|2406.44|2406.47|2406.47|2406.47|2406.47|2406.44|2406.44|0
1648628810000|2022-03-30 08:26:50|2406.34|2406.34|2406.34|2406.34|2406.34|2406.34|2406.34|2406.34|0
1648628830000|2022-03-30 08:27:10|2406.18|2406.18|2406.18|2406.18|2406.18|2406.18|2406.18|2406.18|0
1648628860000|2022-03-30 08:27:40|2406.57|2406.57|2406.7|2406.7|2406.7|2406.7|2406.57|2406.57|0
1648628870000|2022-03-30 08:27:50|2406.93|2406.93|2406.93|2406.93|2406.93|2406.93|2406.93|2406.93|0
1648628880000|2022-03-30 08:28:00|2407.06|2407.06|2407.06|2407.06|2407.06|2407.06|2407.06|2407.06|0
1648628890000|2022-03-30 08:28:10|2407.19|2407.19|2406.8|2406.8|2407.19|2407.19|2406.8|2406.8|0
1648628900000|2022-03-30 08:28:20|2407.06|2407.06|2407.19|2407.19|2407.19|2407.19|2407.06|2407.06|0
1648628920000|2022-03-30 08:28:40|2407.32|2407.32|2407.44|2407.44|2407.44|2407.44|2407.32|2407.32|0
1648628930000|2022-03-30 08:28:50|2407.19|2407.19|2407.32|2407.32|2407.32|2407.32|2407.19|2407.19|0
1648628940000|2022-03-30 08:29:00|2407.19|2407.19|2407.06|2407.06|2407.19|2407.19|2407.06|2407.06|0
1648628950000|2022-03-30 08:29:10|2407.19|2407.19|2407.46|2407.46|2407.46|2407.46|2407.19|2407.19|0
1648628970000|2022-03-30 08:29:30|2407.59|2407.59|2407.59|2407.59|2407.59|2407.59|2407.59|2407.59|0
1648628980000|2022-03-30 08:29:40|2407.72|2407.72|2407.83|2407.83|2407.83|2407.83|2407.72|2407.72|0
1648628990000|2022-03-30 08:29:50|2407.99|2407.99|2408.05|2408.05|2408.28|2408.28|2407.99|2407.99|0
1648629000000|2022-03-30 08:30:00|2408.43|2408.43|2408.36|2408.36|2408.51|2408.51|2408.36|2408.36|0
1648629010000|2022-03-30 08:30:10|2408.28|2408.28|2408.15|2408.15|2408.28|2408.28|2408.15|2408.15|0
1648629020000|2022-03-30 08:30:20|2408.28|2408.28|2408.68|2408.68|2408.68|2408.68|2408.28|2408.28|0
1648629040000|2022-03-30 08:30:40|2408.81|2408.81|2408.94|2408.94|2408.94|2408.94|2408.81|2408.81|0
1648629090000|2022-03-30 08:31:30|2408.68|2408.68|2408.68|2408.68|2408.68|2408.68|2408.68|2408.68|0
1648629100000|2022-03-30 08:31:40|2408.55|2408.55|2408.99|2408.99|2408.99|2408.99|2408.55|2408.55|0
1648629110000|2022-03-30 08:31:50|2409.06|2409.06|2409.09|2409.09|2409.09|2409.09|2409.06|2409.06|0
1648629120000|2022-03-30 08:32:00|2409.22|2409.22|2408.9|2408.9|2409.22|2409.22|2408.67|2408.67|0
1648629130000|2022-03-30 08:32:10|2408.93|2408.93|2408.93|2408.93|2409.06|2409.06|2408.67|2408.67|0
1648629150000|2022-03-30 08:32:30|2409.06|2409.06|2409.06|2409.06|2409.06|2409.06|2409.06|2409.06|0
1648629160000|2022-03-30 08:32:40|2409.19|2409.19|2409.32|2409.32|2409.32|2409.32|2409.19|2409.19|0
1648629170000|2022-03-30 08:32:50|2409.44|2409.44|2409.44|2409.44|2409.44|2409.44|2409.44|2409.44|0
1648629180000|2022-03-30 08:33:00|2409.57|2409.57|2409.57|2409.57|2409.57|2409.57|2409.57|2409.57|0
1648629190000|2022-03-30 08:33:10|2409.36|2409.36|2409.61|2409.61|2409.61|2409.61|2409.36|2409.36|0
1648629200000|2022-03-30 08:33:20|2409.54|2409.54|2409.54|2409.54|2409.54|2409.54|2409.54|2409.54|0
1648629210000|2022-03-30 08:33:30|2409.28|2409.28|2409.28|2409.28|2409.28|2409.28|2409.28|2409.28|0
1648629220000|2022-03-30 08:33:40|2409.16|2409.16|2409.13|2409.13|2409.16|2409.16|2409.13|2409.13|0
1648629230000|2022-03-30 08:33:50|2408.74|2408.74|2408.74|2408.74|2408.74|2408.74|2408.74|2408.74|0
1648629240000|2022-03-30 08:34:00|2408.67|2408.67|2408.6|2408.6|2408.67|2408.67|2408.6|2408.6|0
1648629250000|2022-03-30 08:34:10|2408.13|2408.13|2408.25|2408.25|2408.25|2408.25|2408.13|2408.13|0
1648629260000|2022-03-30 08:34:20|2408.13|2408.13|2408.48|2408.48|2408.48|2408.48|2408.13|2408.13|0
1648629270000|2022-03-30 08:34:30|2408.56|2408.56|2408.59|2408.59|2408.59|2408.59|2408.56|2408.56|0
1648629280000|2022-03-30 08:34:40|2408.46|2408.46|2408.46|2408.46|2408.46|2408.46|2408.46|2408.46|0
1648629300000|2022-03-30 08:35:00|2408.49|2408.49|2408.27|2408.27|2408.52|2408.52|2408.23|2408.23|0
1648629310000|2022-03-30 08:35:10|2407.92|2407.92|2407.92|2407.92|2407.92|2407.92|2407.92|2407.92|0
1648629320000|2022-03-30 08:35:20|2407.84|2407.84|2407.84|2407.84|2407.84|2407.84|2407.84|2407.84|0
1648629330000|2022-03-30 08:35:30|2407.72|2407.72|2407.56|2407.56|2407.72|2407.72|2407.56|2407.56|0
1648629340000|2022-03-30 08:35:40|2407.49|2407.49|2407.49|2407.49|2407.49|2407.49|2407.49|2407.49|0
1648629370000|2022-03-30 08:36:10|2407.37|2407.37|2407.37|2407.37|2407.37|2407.37|2407.37|2407.37|0
1648629380000|2022-03-30 08:36:20|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|0
1648629400000|2022-03-30 08:36:40|2406.56|2406.56|2406.52|2406.52|2406.56|2406.56|2406.52|2406.52|0
1648629410000|2022-03-30 08:36:50|2406.2|2406.2|2406.3|2406.3|2406.35|2406.35|2406.2|2406.2|0
1648629430000|2022-03-30 08:37:10|2406.06|2406.06|2406.12|2406.12|2406.12|2406.12|2406.06|2406.06|0
1648629440000|2022-03-30 08:37:20|2406.35|2406.35|2405.96|2405.96|2406.35|2406.35|2405.96|2405.96|0
1648629470000|2022-03-30 08:37:50|2406.12|2406.12|2405.99|2405.99|2406.12|2406.12|2405.99|2405.99|0
1648629510000|2022-03-30 08:38:30|2405.96|2405.96|2405.81|2405.81|2405.96|2405.96|2405.81|2405.81|0
1648629520000|2022-03-30 08:38:40|2405.89|2405.89|2405.91|2405.91|2405.91|2405.91|2405.76|2405.76|0
1648629530000|2022-03-30 08:38:50|2406.17|2406.17|2406.3|2406.3|2406.3|2406.3|2406.17|2406.17|0
1648629540000|2022-03-30 08:39:00|2406.24|2406.24|2406.24|2406.24|2406.37|2406.37|2406.21|2406.21|0
1648629550000|2022-03-30 08:39:10|2406.37|2406.37|2406.37|2406.37|2406.37|2406.37|2406.37|2406.37|0
1648629580000|2022-03-30 08:39:40|2406.29|2406.29|2406.29|2406.29|2406.29|2406.29|2406.29|2406.29|0
1648629590000|2022-03-30 08:39:50|2405.98|2405.98|2405.98|2405.98|2405.98|2405.98|2405.98|2405.98|0
1648629600000|2022-03-30 08:40:00|2406.09|2406.09|2405.89|2405.89|2406.12|2406.12|2405.89|2405.89|0
1648629630000|2022-03-30 08:40:30|2405.83|2405.83|2405.67|2405.67|2405.83|2405.83|2405.67|2405.67|0
1648629660000|2022-03-30 08:41:00|2405.51|2405.51|2405.28|2405.28|2405.51|2405.51|2405.28|2405.28|0
1648629670000|2022-03-30 08:41:10|2405.44|2405.44|2405.09|2405.09|2405.44|2405.44|2405.09|2405.09|0
1648629680000|2022-03-30 08:41:20|2404.95|2404.95|2404.95|2404.95|2404.95|2404.95|2404.82|2404.82|0
1648629700000|2022-03-30 08:41:40|2404.82|2404.82|2404.95|2404.95|2404.95|2404.95|2404.82|2404.82|0
1648629710000|2022-03-30 08:41:50|2404.83|2404.83|2404.71|2404.71|2404.83|2404.83|2404.71|2404.71|0
1648629770000|2022-03-30 08:42:50|2403.91|2403.91|2403.91|2403.91|2403.91|2403.91|2403.91|2403.91|0
1648629780000|2022-03-30 08:43:00|2403.78|2403.78|2403.65|2403.65|2403.78|2403.78|2403.65|2403.65|0
1648629800000|2022-03-30 08:43:20|2403.54|2403.54|2403.54|2403.54|2403.54|2403.54|2403.54|2403.54|0
1648629810000|2022-03-30 08:43:30|2403.77|2403.77|2403.77|2403.77|2403.77|2403.77|2403.77|2403.77|0
1648629820000|2022-03-30 08:43:40|2403.42|2403.42|2403.42|2403.42|2403.42|2403.42|2403.42|2403.42|0
1648629830000|2022-03-30 08:43:50|2403.03|2403.03|2403.03|2403.03|2403.03|2403.03|2403.03|2403.03|0
1648629840000|2022-03-30 08:44:00|2402.9|2402.9|2402.5|2402.5|2402.9|2402.9|2402.44|2402.44|0
1648629870000|2022-03-30 08:44:30|2402.32|2402.32|2402.44|2402.44|2402.5|2402.5|2402.32|2402.32|0
1648629880000|2022-03-30 08:44:40|2402.18|2402.18|2402.18|2402.18|2402.18|2402.18|2402.18|2402.18|0
1648629890000|2022-03-30 08:44:50|2402.21|2402.21|2402.15|2402.15|2402.21|2402.21|2402.15|2402.15|0
1648629930000|2022-03-30 08:45:30|2402.12|2402.12|2402.12|2402.12|2402.12|2402.12|2402.12|2402.12|0
1648629960000|2022-03-30 08:46:00|2402.06|2402.06|2401.81|2401.81|2402.06|2402.06|2401.81|2401.81|0
1648629970000|2022-03-30 08:46:10|2401.84|2401.84|2401.68|2401.68|2401.84|2401.84|2401.68|2401.68|0
1648629980000|2022-03-30 08:46:20|2401.71|2401.71|2401.9|2401.9|2401.9|2401.9|2401.71|2401.71|0
1648629990000|2022-03-30 08:46:30|2401.86|2401.86|2401.86|2401.86|2401.86|2401.86|2401.86|2401.86|0
1648630000000|2022-03-30 08:46:40|2401.83|2401.83|2401.83|2401.83|2401.83|2401.83|2401.83|2401.83|0
1648630020000|2022-03-30 08:47:00|2400.8|2400.8|2400.96|2400.96|2400.96|2400.96|2400.8|2400.8|0
1648630030000|2022-03-30 08:47:10|2401.28|2401.28|2401.34|2401.34|2401.44|2401.44|2400.92|2400.92|0
1648630040000|2022-03-30 08:47:20|2401.08|2401.08|2401.08|2401.08|2401.08|2401.08|2401.08|2401.08|0
1648630080000|2022-03-30 08:48:00|2400.38|2400.38|2400.38|2400.38|2400.5|2400.5|2400.38|2400.38|0
1648630090000|2022-03-30 08:48:10|2400.47|2400.47|2400.63|2400.63|2400.63|2400.63|2400.47|2400.47|0
1648630100000|2022-03-30 08:48:20|2400.5|2400.5|2400.27|2400.27|2400.5|2400.5|2400.27|2400.27|0
1648630110000|2022-03-30 08:48:30|2400.23|2400.23|2400.23|2400.23|2400.23|2400.23|2400.23|2400.23|0
1648630140000|2022-03-30 08:49:00|2400.1|2400.1|2400.1|2400.1|2400.1|2400.1|2400.1|2400.1|0
1648630160000|2022-03-30 08:49:20|2400.22|2400.22|2400.22|2400.22|2400.22|2400.22|2400.22|2400.22|0
1648630170000|2022-03-30 08:49:30|2400.08|2400.08|2399.95|2399.95|2400.08|2400.08|2399.95|2399.95|0
1648630200000|2022-03-30 08:50:00|2399.79|2399.79|2399.95|2399.95|2399.95|2399.95|2399.79|2399.79|0
1648630210000|2022-03-30 08:50:10|2399.89|2399.89|2399.89|2399.89|2399.89|2399.89|2399.89|2399.89|0
1648630230000|2022-03-30 08:50:30|2400.4|2400.4|2400.33|2400.33|2400.4|2400.4|2400.33|2400.33|0
1648630240000|2022-03-30 08:50:40|2400.49|2400.49|2400.49|2400.49|2400.49|2400.49|2400.49|2400.49|0
1648630260000|2022-03-30 08:51:00|2400.41|2400.41|2400.3|2400.3|2400.65|2400.65|2400.3|2400.3|0
1648630290000|2022-03-30 08:51:30|2400.44|2400.44|2400.44|2400.44|2400.44|2400.44|2400.44|2400.44|0
1648630300000|2022-03-30 08:51:40|2400.56|2400.56|2400.56|2400.56|2400.56|2400.56|2400.56|2400.56|0
1648630310000|2022-03-30 08:51:50|2400.81|2400.81|2400.81|2400.81|2400.81|2400.81|2400.81|2400.81|0
1648630320000|2022-03-30 08:52:00|2400.94|2400.94|2400.94|2400.94|2400.94|2400.94|2400.94|2400.94|0
1648630340000|2022-03-30 08:52:20|2401.25|2401.25|2401.25|2401.25|2401.25|2401.25|2401.25|2401.25|0
1648630370000|2022-03-30 08:52:50|2401.38|2401.38|2401.12|2401.12|2401.38|2401.38|2400.99|2400.99|0
1648630380000|2022-03-30 08:53:00|2401.25|2401.25|2401.53|2401.53|2401.53|2401.53|2401.25|2401.25|0
1648630390000|2022-03-30 08:53:10|2401.68|2401.68|2401.96|2401.96|2401.96|2401.96|2401.68|2401.68|0
1648630400000|2022-03-30 08:53:20|2402.43|2402.43|2402.43|2402.43|2402.43|2402.43|2402.43|2402.43|0
1648630420000|2022-03-30 08:53:40|2402.4|2402.4|2402.26|2402.26|2402.4|2402.4|2402.26|2402.26|0
1648630430000|2022-03-30 08:53:50|2402.02|2402.02|2401.39|2401.39|2402.02|2402.02|2401.39|2401.39|0
1648630440000|2022-03-30 08:54:00|2401.23|2401.23|2401.34|2401.34|2401.34|2401.34|2401.08|2401.08|0
1648630450000|2022-03-30 08:54:10|2401.11|2401.11|2401|2401|2401.11|2401.11|2401|2401|0
1648630460000|2022-03-30 08:54:20|2401.26|2401.26|2401.14|2401.14|2401.26|2401.26|2401.14|2401.14|0
1648630470000|2022-03-30 08:54:30|2401.27|2401.27|2401.27|2401.27|2401.27|2401.27|2401.27|2401.27|0
1648630480000|2022-03-30 08:54:40|2401.14|2401.14|2401.14|2401.14|2401.14|2401.14|2401.14|2401.14|0
1648630490000|2022-03-30 08:54:50|2401.4|2401.4|2401.4|2401.4|2401.4|2401.4|2401.4|2401.4|0
1648630500000|2022-03-30 08:55:00|2401.43|2401.43|2401.43|2401.43|2401.43|2401.43|2401.43|2401.43|0
1648630510000|2022-03-30 08:55:10|2401.4|2401.4|2401.4|2401.4|2401.4|2401.4|2401.4|2401.4|0
1648630520000|2022-03-30 08:55:20|2401.53|2401.53|2401.53|2401.53|2401.53|2401.53|2401.53|2401.53|0
1648630530000|2022-03-30 08:55:30|2401.62|2401.62|2401.7|2401.7|2401.7|2401.7|2401.62|2401.62|0
1648630540000|2022-03-30 08:55:40|2401.45|2401.45|2401.45|2401.45|2401.45|2401.45|2401.45|2401.45|0
1648630550000|2022-03-30 08:55:50|2401.7|2401.7|2401.83|2401.83|2401.83|2401.83|2401.7|2401.7|0
1648630560000|2022-03-30 08:56:00|2401.99|2401.99|2402.12|2402.12|2402.12|2402.12|2401.99|2401.99|0
1648630570000|2022-03-30 08:56:10|2401.99|2401.99|2401.99|2401.99|2401.99|2401.99|2401.99|2401.99|0
1648630580000|2022-03-30 08:56:20|2401.73|2401.73|2401.73|2401.73|2401.85|2401.85|2401.73|2401.73|0
1648630590000|2022-03-30 08:56:30|2401.86|2401.86|2402.39|2402.39|2402.39|2402.39|2401.86|2401.86|0
1648630600000|2022-03-30 08:56:40|2402.47|2402.47|2403.1|2403.1|2403.1|2403.1|2402.47|2402.47|0
1648630610000|2022-03-30 08:56:50|2403.21|2403.21|2404.05|2404.05|2404.05|2404.05|2403.21|2403.21|0
1648630630000|2022-03-30 08:57:10|2403.93|2403.93|2404.05|2404.05|2404.05|2404.05|2403.93|2403.93|0
1648630640000|2022-03-30 08:57:20|2404.18|2404.18|2404.18|2404.18|2404.18|2404.18|2404.18|2404.18|0
1648630650000|2022-03-30 08:57:30|2403.93|2403.93|2403.93|2403.93|2403.93|2403.93|2403.93|2403.93|0
1648630660000|2022-03-30 08:57:40|2404.05|2404.05|2404.31|2404.31|2404.31|2404.31|2404.05|2404.05|0
1648630670000|2022-03-30 08:57:50|2404.37|2404.37|2404.41|2404.41|2404.41|2404.41|2404.37|2404.37|0
1648630680000|2022-03-30 08:58:00|2404.11|2404.11|2403.03|2403.03|2404.11|2404.11|2403.03|2403.03|0
1648630690000|2022-03-30 08:58:10|2403.28|2403.28|2403.23|2403.23|2403.47|2403.47|2403.03|2403.03|0
1648630700000|2022-03-30 08:58:20|2403.17|2403.17|2403.39|2403.39|2403.39|2403.39|2403.02|2403.02|0
1648630710000|2022-03-30 08:58:30|2403.13|2403.13|2403.39|2403.39|2403.39|2403.39|2403.13|2403.13|0
1648630720000|2022-03-30 08:58:40|2403.13|2403.13|2403.52|2403.52|2403.52|2403.52|2403.13|2403.13|0
1648630730000|2022-03-30 08:58:50|2403.39|2403.39|2403.65|2403.65|2403.65|2403.65|2403.39|2403.39|0
1648630740000|2022-03-30 08:59:00|2404.46|2404.46|2404.46|2404.46|2404.46|2404.46|2404.46|2404.46|0
1648630750000|2022-03-30 08:59:10|2404.33|2404.33|2404.33|2404.33|2404.33|2404.33|2404.22|2404.22|0
1648630760000|2022-03-30 08:59:20|2404.57|2404.57|2404.71|2404.71|2404.82|2404.82|2404.57|2404.57|0
1648630770000|2022-03-30 08:59:30|2404.84|2404.84|2404.45|2404.45|2404.84|2404.84|2404.45|2404.45|0
1648630780000|2022-03-30 08:59:40|2404.38|2404.38|2404.49|2404.49|2404.49|2404.49|2404.13|2404.13|0
1648630790000|2022-03-30 08:59:50|2404.42|2404.42|2404.29|2404.29|2404.55|2404.55|2404.29|2404.29|0
1648630800000|2022-03-30 09:00:00|2404.81|2404.81|2404.55|2404.55|2404.81|2404.81|2404.55|2404.55|0
1648630810000|2022-03-30 09:00:10|2404.67|2404.67|2404.67|2404.67|2404.67|2404.67|2404.67|2404.67|0
1648630820000|2022-03-30 09:00:20|2405.05|2405.05|2405.31|2405.31|2405.31|2405.31|2405.05|2405.05|0
1648630840000|2022-03-30 09:00:40|2405.19|2405.19|2405.16|2405.16|2405.32|2405.32|2405.16|2405.16|0
1648630850000|2022-03-30 09:00:50|2405.29|2405.29|2405.03|2405.03|2405.42|2405.42|2405.03|2405.03|0
1648630860000|2022-03-30 09:01:00|2405.42|2405.42|2405.8|2405.8|2405.8|2405.8|2404.91|2404.91|0
1648630880000|2022-03-30 09:01:20|2405.95|2405.95|2405.87|2405.87|2405.95|2405.95|2405.87|2405.87|0
1648630890000|2022-03-30 09:01:30|2405.62|2405.62|2405.23|2405.23|2405.62|2405.62|2405.23|2405.23|0
1648630900000|2022-03-30 09:01:40|2405.07|2405.07|2405.07|2405.07|2405.07|2405.07|2405.07|2405.07|0
1648630910000|2022-03-30 09:01:50|2404.92|2404.92|2404.79|2404.79|2404.92|2404.92|2404.79|2404.79|0
1648630920000|2022-03-30 09:02:00|2404.55|2404.55|2404.55|2404.55|2404.55|2404.55|2404.55|2404.55|0
1648630930000|2022-03-30 09:02:10|2404.3|2404.3|2404.3|2404.3|2404.3|2404.3|2404.3|2404.3|0
1648630940000|2022-03-30 09:02:20|2404.04|2404.04|2404.04|2404.04|2404.04|2404.04|2404.04|2404.04|0
1648630950000|2022-03-30 09:02:30|2403.92|2403.92|2403.92|2403.92|2403.92|2403.92|2403.92|2403.92|0
1648630960000|2022-03-30 09:02:40|2404.04|2404.04|2403.82|2403.82|2404.04|2404.04|2403.82|2403.82|0
1648630980000|2022-03-30 09:03:00|2403.76|2403.76|2403.76|2403.76|2403.76|2403.76|2403.76|2403.76|0
1648630990000|2022-03-30 09:03:10|2403.92|2403.92|2403.86|2403.86|2403.92|2403.92|2403.86|2403.86|0
1648631000000|2022-03-30 09:03:20|2403.98|2403.98|2404.36|2404.36|2404.36|2404.36|2403.98|2403.98|0
1648631010000|2022-03-30 09:03:30|2404.23|2404.23|2404.23|2404.23|2404.23|2404.23|2404.23|2404.23|0
1648631020000|2022-03-30 09:03:40|2404.3|2404.3|2404.3|2404.3|2404.3|2404.3|2404.3|2404.3|0
1648631030000|2022-03-30 09:03:50|2404.36|2404.36|2404.36|2404.36|2404.36|2404.36|2404.36|2404.36|0
1648631040000|2022-03-30 09:04:00|2404.39|2404.39|2404.39|2404.39|2404.39|2404.39|2404.39|2404.39|0
1648631050000|2022-03-30 09:04:10|2404.27|2404.27|2403.54|2403.54|2404.27|2404.27|2403.54|2403.54|0
1648631060000|2022-03-30 09:04:20|2403.28|2403.28|2403.28|2403.28|2403.28|2403.28|2403.28|2403.28|0
1648631070000|2022-03-30 09:04:30|2403.22|2403.22|2403.22|2403.22|2403.22|2403.22|2403.22|2403.22|0
1648631080000|2022-03-30 09:04:40|2403.09|2403.09|2403.09|2403.09|2403.09|2403.09|2403.09|2403.09|0
1648631110000|2022-03-30 09:05:10|2403.35|2403.35|2403.35|2403.35|2403.35|2403.35|2403.35|2403.35|0
1648631120000|2022-03-30 09:05:20|2403.41|2403.41|2403.47|2403.47|2403.47|2403.47|2403.41|2403.41|0
1648631130000|2022-03-30 09:05:30|2403.34|2403.34|2403.01|2403.01|2403.4|2403.4|2403.01|2403.01|0
1648631140000|2022-03-30 09:05:40|2402.54|2402.54|2402.34|2402.34|2402.58|2402.58|2402.34|2402.34|0
1648631150000|2022-03-30 09:05:50|2402.22|2402.22|2401.97|2401.97|2402.36|2402.36|2401.81|2401.81|0
1648631160000|2022-03-30 09:06:00|2401.85|2401.85|2401.72|2401.72|2401.85|2401.85|2401.72|2401.72|0
1648631170000|2022-03-30 09:06:10|2401.4|2401.4|2401.4|2401.4|2401.4|2401.4|2401.4|2401.4|0
1648631180000|2022-03-30 09:06:20|2401.27|2401.27|2400.81|2400.81|2401.27|2401.27|2400.81|2400.81|0
1648631200000|2022-03-30 09:06:40|2400.84|2400.84|2400.84|2400.84|2400.84|2400.84|2400.84|2400.84|0
1648631220000|2022-03-30 09:07:00|2400.75|2400.75|2400.45|2400.45|2400.75|2400.75|2400.45|2400.45|0
1648631230000|2022-03-30 09:07:10|2400.57|2400.57|2400.69|2400.69|2400.69|2400.69|2400.57|2400.57|0
1648631240000|2022-03-30 09:07:20|2400.56|2400.56|2400.56|2400.56|2400.56|2400.56|2400.56|2400.56|0
1648631260000|2022-03-30 09:07:40|2400.5|2400.5|2400.5|2400.5|2400.5|2400.5|2400.5|2400.5|0
1648631270000|2022-03-30 09:07:50|2400.15|2400.15|2400.08|2400.08|2400.15|2400.15|2400.08|2400.08|0
1648631280000|2022-03-30 09:08:00|2400.02|2400.02|2400.02|2400.02|2400.02|2400.02|2400.02|2400.02|0
1648631300000|2022-03-30 09:08:20|2399.89|2399.89|2399.61|2399.61|2399.89|2399.89|2399.61|2399.61|0
1648631310000|2022-03-30 09:08:30|2399.84|2399.84|2399.84|2399.84|2399.84|2399.84|2399.84|2399.84|0
1648631350000|2022-03-30 09:09:10|2399.95|2399.95|2399.84|2399.84|2399.95|2399.95|2399.84|2399.84|0
1648631370000|2022-03-30 09:09:30|2399.62|2399.62|2399.7|2399.7|2399.7|2399.7|2399.62|2399.62|0
1648631380000|2022-03-30 09:09:40|2399.85|2399.85|2400.05|2400.05|2400.09|2400.09|2399.85|2399.85|0
1648631390000|2022-03-30 09:09:50|2400.19|2400.19|2400.12|2400.12|2400.19|2400.19|2400.12|2400.12|0
1648631410000|2022-03-30 09:10:10|2400.04|2400.04|2399.96|2399.96|2400.04|2400.04|2399.92|2399.92|0
1648631420000|2022-03-30 09:10:20|2399.82|2399.82|2399.4|2399.4|2399.82|2399.82|2399.4|2399.4|0
1648631430000|2022-03-30 09:10:30|2399.27|2399.27|2398.74|2398.74|2399.27|2399.27|2398.74|2398.74|0
1648631440000|2022-03-30 09:10:40|2398.36|2398.36|2398.51|2398.51|2398.51|2398.51|2398.36|2398.36|0
1648631450000|2022-03-30 09:10:50|2398.37|2398.37|2398.56|2398.56|2398.56|2398.56|2398.37|2398.37|0
1648631460000|2022-03-30 09:11:00|2398.3|2398.3|2398.24|2398.24|2398.3|2398.3|2398.24|2398.24|0
1648631470000|2022-03-30 09:11:10|2398.3|2398.3|2398.23|2398.23|2398.3|2398.3|2398.23|2398.23|0
1648631480000|2022-03-30 09:11:20|2398.14|2398.14|2398.14|2398.14|2398.14|2398.14|2398.14|2398.14|0
1648631490000|2022-03-30 09:11:30|2398.08|2398.08|2398.08|2398.08|2398.08|2398.08|2398.08|2398.08|0
1648631500000|2022-03-30 09:11:40|2398.01|2398.01|2398.07|2398.07|2398.07|2398.07|2398.01|2398.01|0
1648631540000|2022-03-30 09:12:20|2397.93|2397.93|2397.9|2397.9|2397.93|2397.93|2397.9|2397.9|0
1648631550000|2022-03-30 09:12:30|2398.03|2398.03|2397.8|2397.8|2398.03|2398.03|2397.8|2397.8|0
1648631560000|2022-03-30 09:12:40|2397.67|2397.67|2397.49|2397.49|2397.67|2397.67|2397.49|2397.49|0
1648631570000|2022-03-30 09:12:50|2397.37|2397.37|2397.27|2397.27|2397.37|2397.37|2397.27|2397.27|0
1648631580000|2022-03-30 09:13:00|2397.39|2397.39|2396.97|2396.97|2397.39|2397.39|2396.97|2396.97|0
1648631610000|2022-03-30 09:13:30|2396.82|2396.82|2396.9|2396.9|2396.9|2396.9|2396.82|2396.82|0
1648631620000|2022-03-30 09:13:40|2396.78|2396.78|2396.04|2396.04|2396.78|2396.78|2396.04|2396.04|0
1648631630000|2022-03-30 09:13:50|2395.92|2395.92|2395.92|2395.92|2395.92|2395.92|2395.8|2395.8|0
1648631640000|2022-03-30 09:14:00|2395.85|2395.85|2395.85|2395.85|2395.85|2395.85|2395.85|2395.85|0
1648631650000|2022-03-30 09:14:10|2395.69|2395.69|2395.66|2395.66|2395.69|2395.69|2395.66|2395.66|0
1648631660000|2022-03-30 09:14:20|2395.16|2395.16|2395.16|2395.16|2395.16|2395.16|2395.16|2395.16|0
1648631670000|2022-03-30 09:14:30|2395.08|2395.08|2395.08|2395.08|2395.08|2395.08|2395.08|2395.08|0
1648631680000|2022-03-30 09:14:40|2395.23|2395.23|2395.23|2395.23|2395.23|2395.23|2395.23|2395.23|0
1648631690000|2022-03-30 09:14:50|2395.44|2395.44|2395.44|2395.44|2395.44|2395.44|2395.44|2395.44|0
1648631700000|2022-03-30 09:15:00|2395.4|2395.4|2394.93|2394.93|2395.4|2395.4|2394.93|2394.93|0
1648631710000|2022-03-30 09:15:10|2394.99|2394.99|2394.93|2394.93|2394.99|2394.99|2394.93|2394.93|0
1648631720000|2022-03-30 09:15:20|2394.85|2394.85|2394.85|2394.85|2394.85|2394.85|2394.85|2394.85|0
1648631730000|2022-03-30 09:15:30|2394.97|2394.97|2395.05|2395.05|2395.05|2395.05|2394.97|2394.97|0
1648631740000|2022-03-30 09:15:40|2394.92|2394.92|2394.6|2394.6|2394.92|2394.92|2394.6|2394.6|0
1648631760000|2022-03-30 09:16:00|2394.44|2394.44|2394.29|2394.29|2394.44|2394.44|2394.29|2394.29|0
1648631770000|2022-03-30 09:16:10|2394.61|2394.61|2394.83|2394.83|2394.83|2394.83|2394.61|2394.61|0
1648631790000|2022-03-30 09:16:30|2394.77|2394.77|2394.77|2394.77|2394.77|2394.77|2394.77|2394.77|0
1648631820000|2022-03-30 09:17:00|2395.03|2395.03|2394.92|2394.92|2395.06|2395.06|2394.77|2394.77|0
1648631830000|2022-03-30 09:17:10|2394.85|2394.85|2394.59|2394.59|2394.85|2394.85|2394.59|2394.59|0
1648631850000|2022-03-30 09:17:30|2394.65|2394.65|2394.65|2394.65|2394.65|2394.65|2394.65|2394.65|0
1648631860000|2022-03-30 09:17:40|2394.78|2394.78|2394.78|2394.78|2394.78|2394.78|2394.78|2394.78|0
1648631880000|2022-03-30 09:18:00|2394.43|2394.43|2394.43|2394.43|2394.43|2394.43|2394.43|2394.43|0
1648631900000|2022-03-30 09:18:20|2393.79|2393.79|2394.11|2394.11|2394.11|2394.11|2393.79|2393.79|0
1648631910000|2022-03-30 09:18:30|2393.98|2393.98|2394.46|2394.46|2394.46|2394.46|2393.94|2393.94|0
1648631920000|2022-03-30 09:18:40|2394.2|2394.2|2395.23|2395.23|2395.23|2395.23|2394.2|2394.2|0
1648631930000|2022-03-30 09:18:50|2395.26|2395.26|2395.75|2395.75|2395.8|2395.8|2395.26|2395.26|0
1648631940000|2022-03-30 09:19:00|2395.37|2395.37|2394.67|2394.67|2395.37|2395.37|2394.55|2394.55|0
1648631950000|2022-03-30 09:19:10|2394.45|2394.45|2394.58|2394.58|2394.58|2394.58|2394.45|2394.45|0
1648631960000|2022-03-30 09:19:20|2394.45|2394.45|2394.45|2394.45|2394.45|2394.45|2394.45|2394.45|0
1648631970000|2022-03-30 09:19:30|2394.51|2394.51|2394.51|2394.51|2394.51|2394.51|2394.51|2394.51|0
1648631980000|2022-03-30 09:19:40|2394.63|2394.63|2394.63|2394.63|2394.63|2394.63|2394.63|2394.63|0
1648631990000|2022-03-30 09:19:50|2394.5|2394.5|2394.5|2394.5|2394.5|2394.5|2394.5|2394.5|0
1648632000000|2022-03-30 09:20:00|2394.6|2394.6|2394.54|2394.54|2394.6|2394.6|2394.54|2394.54|0
1648632010000|2022-03-30 09:20:10|2395|2395|2395.22|2395.22|2395.22|2395.22|2395|2395|0
1648632020000|2022-03-30 09:20:20|2395.51|2395.51|2396.22|2396.22|2396.22|2396.22|2395.51|2395.51|0
1648632030000|2022-03-30 09:20:30|2396.48|2396.48|2396.61|2396.61|2396.61|2396.61|2396.48|2396.48|0
1648632040000|2022-03-30 09:20:40|2396.55|2396.55|2396.68|2396.68|2396.68|2396.68|2396.55|2396.55|0
1648632060000|2022-03-30 09:21:00|2396.93|2396.93|2396.86|2396.86|2396.93|2396.93|2396.86|2396.86|0
1648632080000|2022-03-30 09:21:20|2396.98|2396.98|2397.09|2397.09|2397.09|2397.09|2396.92|2396.92|0
1648632090000|2022-03-30 09:21:30|2397.17|2397.17|2397.59|2397.59|2397.59|2397.59|2397.17|2397.17|0
1648632100000|2022-03-30 09:21:40|2397.63|2397.63|2397.99|2397.99|2397.99|2397.99|2397.63|2397.63|0
1648632110000|2022-03-30 09:21:50|2398.05|2398.05|2398.05|2398.05|2398.05|2398.05|2398.05|2398.05|0
1648632120000|2022-03-30 09:22:00|2398.18|2398.18|2398.18|2398.18|2398.18|2398.18|2398.18|2398.18|0
1648632130000|2022-03-30 09:22:10|2398.36|2398.36|2398.8|2398.8|2398.8|2398.8|2398.3|2398.3|0
1648632140000|2022-03-30 09:22:20|2399.02|2399.02|2399.02|2399.02|2399.02|2399.02|2399.02|2399.02|0
1648632150000|2022-03-30 09:22:30|2398.94|2398.94|2399.48|2399.48|2399.48|2399.48|2398.94|2398.94|0
1648632160000|2022-03-30 09:22:40|2399.25|2399.25|2399.25|2399.25|2399.25|2399.25|2399.25|2399.25|0
1648632170000|2022-03-30 09:22:50|2399.39|2399.39|2399.39|2399.39|2399.39|2399.39|2399.39|2399.39|0
1648632180000|2022-03-30 09:23:00|2399.42|2399.42|2399.42|2399.42|2399.42|2399.42|2399.42|2399.42|0
1648632190000|2022-03-30 09:23:10|2399.48|2399.48|2399.48|2399.48|2399.48|2399.48|2399.48|2399.48|0
1648632200000|2022-03-30 09:23:20|2399.22|2399.22|2399.07|2399.07|2399.22|2399.22|2399.07|2399.07|0
1648632210000|2022-03-30 09:23:30|2398.93|2398.93|2399.07|2399.07|2399.07|2399.07|2398.93|2398.93|0
1648632220000|2022-03-30 09:23:40|2399.19|2399.19|2399.19|2399.19|2399.19|2399.19|2399.19|2399.19|0
1648632250000|2022-03-30 09:24:10|2399.5|2399.5|2399.5|2399.5|2399.5|2399.5|2399.5|2399.5|0
1648632300000|2022-03-30 09:25:00|2399.24|2399.24|2399.24|2399.24|2399.24|2399.24|2399.24|2399.24|0
1648632320000|2022-03-30 09:25:20|2399.08|2399.08|2398.87|2398.87|2399.08|2399.08|2398.87|2398.87|0
1648632330000|2022-03-30 09:25:30|2399|2399|2399.92|2399.92|2400.27|2400.27|2399|2399|0
1648632340000|2022-03-30 09:25:40|2399.86|2399.86|2399.7|2399.7|2399.86|2399.86|2399.7|2399.7|0
1648632350000|2022-03-30 09:25:50|2399.54|2399.54|2399.54|2399.54|2399.54|2399.54|2399.54|2399.54|0
1648632370000|2022-03-30 09:26:10|2399.48|2399.48|2399.42|2399.42|2399.48|2399.48|2399.42|2399.42|0
1648632410000|2022-03-30 09:26:50|2399.35|2399.35|2399.35|2399.35|2399.35|2399.35|2399.35|2399.35|0
1648632420000|2022-03-30 09:27:00|2399.51|2399.51|2399.87|2399.87|2399.87|2399.87|2399.51|2399.51|0
1648632430000|2022-03-30 09:27:10|2399.94|2399.94|2400.06|2400.06|2400.1|2400.1|2399.94|2399.94|0
1648632440000|2022-03-30 09:27:20|2400.1|2400.1|2400.26|2400.26|2400.26|2400.26|2400.1|2400.1|0
1648632450000|2022-03-30 09:27:30|2400.14|2400.14|2400.14|2400.14|2400.14|2400.14|2400.14|2400.14|0
1648632460000|2022-03-30 09:27:40|2400.2|2400.2|2400.2|2400.2|2400.2|2400.2|2400.2|2400.2|0
1648632470000|2022-03-30 09:27:50|2400.08|2400.08|2400.2|2400.2|2400.2|2400.2|2400.08|2400.08|0
1648632480000|2022-03-30 09:28:00|2400.13|2400.13|2400.73|2400.73|2400.73|2400.73|2400.13|2400.13|0
1648632490000|2022-03-30 09:28:10|2400.86|2400.86|2400.31|2400.31|2400.86|2400.86|2400.31|2400.31|0
1648632520000|2022-03-30 09:28:40|2400.37|2400.37|2400.37|2400.37|2400.37|2400.37|2400.37|2400.37|0
1648632530000|2022-03-30 09:28:50|2400.34|2400.34|2400.37|2400.37|2400.37|2400.37|2400.34|2400.34|0
1648632560000|2022-03-30 09:29:20|2400.32|2400.32|2400.44|2400.44|2400.55|2400.55|2400.32|2400.32|0
1648632570000|2022-03-30 09:29:30|2400.28|2400.28|2400.67|2400.67|2400.67|2400.67|2400.28|2400.28|0
1648632580000|2022-03-30 09:29:40|2400.8|2400.8|2400.8|2400.8|2400.8|2400.8|2400.8|2400.8|0
1648632590000|2022-03-30 09:29:50|2400.57|2400.57|2400.57|2400.57|2400.57|2400.57|2400.57|2400.57|0
1648632600000|2022-03-30 09:30:00|2400.49|2400.49|2400|2400|2400.49|2400.49|2400|2400|0
1648632620000|2022-03-30 09:30:20|2399.94|2399.94|2399.94|2399.94|2399.94|2399.94|2399.94|2399.94|0
1648632660000|2022-03-30 09:31:00|2399.71|2399.71|2399.23|2399.23|2399.71|2399.71|2399.23|2399.23|0
1648632670000|2022-03-30 09:31:10|2399.35|2399.35|2398.96|2398.96|2399.35|2399.35|2398.96|2398.96|0
1648632700000|2022-03-30 09:31:40|2398.83|2398.83|2398.83|2398.83|2398.83|2398.83|2398.83|2398.83|0
1648632720000|2022-03-30 09:32:00|2398.96|2398.96|2398.96|2398.96|2398.96|2398.96|2398.96|2398.96|0
1648632730000|2022-03-30 09:32:10|2398.84|2398.84|2398.84|2398.84|2398.84|2398.84|2398.84|2398.84|0
1648632750000|2022-03-30 09:32:30|2398.96|2398.96|2398.75|2398.75|2398.96|2398.96|2398.75|2398.75|0
1648632760000|2022-03-30 09:32:40|2398.63|2398.63|2398.63|2398.63|2398.63|2398.63|2398.63|2398.63|0
1648632770000|2022-03-30 09:32:50|2398.37|2398.37|2398.37|2398.37|2398.37|2398.37|2398.37|2398.37|0
1648632800000|2022-03-30 09:33:20|2398.24|2398.24|2398.24|2398.24|2398.24|2398.24|2398.24|2398.24|0
1648632830000|2022-03-30 09:33:50|2398.17|2398.17|2397.85|2397.85|2398.17|2398.17|2397.85|2397.85|0
1648632840000|2022-03-30 09:34:00|2397.79|2397.79|2397.52|2397.52|2397.79|2397.79|2397.52|2397.52|0
1648632850000|2022-03-30 09:34:10|2397.46|2397.46|2397.24|2397.24|2397.55|2397.55|2397.24|2397.24|0
1648632860000|2022-03-30 09:34:20|2397.2|2397.2|2397.26|2397.26|2397.26|2397.26|2397.2|2397.2|0
1648632900000|2022-03-30 09:35:00|2397.13|2397.13|2396.61|2396.61|2397.13|2397.13|2396.49|2396.49|0
1648632910000|2022-03-30 09:35:10|2396.68|2396.68|2396.77|2396.77|2396.83|2396.83|2396.68|2396.68|0
1648632920000|2022-03-30 09:35:20|2397.15|2397.15|2397.09|2397.09|2397.15|2397.15|2397.09|2397.09|0
1648632930000|2022-03-30 09:35:30|2396.77|2396.77|2396.77|2396.77|2396.77|2396.77|2396.77|2396.77|0
1648632960000|2022-03-30 09:36:00|2396.52|2396.52|2396.45|2396.45|2396.52|2396.52|2396.2|2396.2|0
1648632980000|2022-03-30 09:36:20|2396.3|2396.3|2396.3|2396.3|2396.3|2396.3|2396.3|2396.3|0
1648632990000|2022-03-30 09:36:30|2396.18|2396.18|2396.18|2396.18|2396.18|2396.18|2396.18|2396.18|0
1648633000000|2022-03-30 09:36:40|2396.08|2396.08|2393.86|2393.86|2396.08|2396.08|2393.86|2393.86|0
1648633010000|2022-03-30 09:36:50|2393.83|2393.83|2393.83|2393.83|2393.83|2393.83|2393.83|2393.83|0
1648633020000|2022-03-30 09:37:00|2393.7|2393.7|2393.32|2393.32|2393.7|2393.7|2393.32|2393.32|0
1648633040000|2022-03-30 09:37:20|2393.18|2393.18|2393.18|2393.18|2393.18|2393.18|2393.18|2393.18|0
1648633050000|2022-03-30 09:37:30|2393.26|2393.26|2393.26|2393.26|2393.26|2393.26|2393.26|2393.26|0
1648633060000|2022-03-30 09:37:40|2393.49|2393.49|2393.49|2393.49|2393.49|2393.49|2393.49|2393.49|0
1648633070000|2022-03-30 09:37:50|2393.81|2393.81|2393.81|2393.81|2393.81|2393.81|2393.81|2393.81|0
1648633080000|2022-03-30 09:38:00|2393.74|2393.74|2393.74|2393.74|2393.74|2393.74|2393.74|2393.74|0
1648633090000|2022-03-30 09:38:10|2393.71|2393.71|2393.61|2393.61|2393.71|2393.71|2393.61|2393.61|0
1648633100000|2022-03-30 09:38:20|2393.5|2393.5|2393.5|2393.5|2393.5|2393.5|2393.5|2393.5|0
1648633110000|2022-03-30 09:38:30|2393.57|2393.57|2393.57|2393.57|2393.57|2393.57|2393.57|2393.57|0
1648633120000|2022-03-30 09:38:40|2393.5|2393.5|2393.74|2393.74|2393.74|2393.74|2393.5|2393.5|0
1648633130000|2022-03-30 09:38:50|2393.87|2393.87|2393.97|2393.97|2393.97|2393.97|2393.87|2393.87|0
1648633150000|2022-03-30 09:39:10|2393.91|2393.91|2393.67|2393.67|2393.91|2393.91|2393.67|2393.67|0
1648633170000|2022-03-30 09:39:30|2393.73|2393.73|2394.36|2394.36|2394.36|2394.36|2393.73|2393.73|0
1648633180000|2022-03-30 09:39:40|2394.42|2394.42|2394.55|2394.55|2394.55|2394.55|2394.42|2394.42|0
1648633190000|2022-03-30 09:39:50|2394.41|2394.41|2394.41|2394.41|2394.41|2394.41|2394.41|2394.41|0
1648633200000|2022-03-30 09:40:00|2394.64|2394.64|2394.23|2394.23|2394.64|2394.64|2394.23|2394.23|0
1648633210000|2022-03-30 09:40:10|2394.17|2394.17|2394.14|2394.14|2394.17|2394.17|2394.14|2394.14|0
1648633220000|2022-03-30 09:40:20|2394.06|2394.06|2394.02|2394.02|2394.06|2394.06|2394.02|2394.02|0
1648633260000|2022-03-30 09:41:00|2393.89|2393.89|2393.89|2393.89|2393.89|2393.89|2393.89|2393.89|0
1648633270000|2022-03-30 09:41:10|2393.63|2393.63|2393.63|2393.63|2393.63|2393.63|2393.63|2393.63|0
1648633290000|2022-03-30 09:41:30|2393.35|2393.35|2393.71|2393.71|2393.71|2393.71|2393.35|2393.35|0
1648633300000|2022-03-30 09:41:40|2393.19|2393.19|2393.52|2393.52|2393.52|2393.52|2393.19|2393.19|0
1648633330000|2022-03-30 09:42:10|2393.66|2393.66|2393.66|2393.66|2393.66|2393.66|2393.66|2393.66|0
1648633380000|2022-03-30 09:43:00|2393.9|2393.9|2393.9|2393.9|2393.9|2393.9|2393.9|2393.9|0
1648633390000|2022-03-30 09:43:10|2393.82|2393.82|2393.82|2393.82|2393.82|2393.82|2393.82|2393.82|0
1648633400000|2022-03-30 09:43:20|2393.75|2393.75|2393.63|2393.63|2393.75|2393.75|2393.63|2393.63|0
1648633430000|2022-03-30 09:43:50|2393.55|2393.55|2393.69|2393.69|2393.69|2393.69|2393.55|2393.55|0
1648633440000|2022-03-30 09:44:00|2393.66|2393.66|2393.6|2393.6|2393.66|2393.66|2393.6|2393.6|0
1648633460000|2022-03-30 09:44:20|2393.5|2393.5|2393.39|2393.39|2393.5|2393.5|2393.39|2393.39|0
1648633510000|2022-03-30 09:45:10|2393.25|2393.25|2393.25|2393.25|2393.25|2393.25|2393.25|2393.25|0
1648633520000|2022-03-30 09:45:20|2393.32|2393.32|2393.29|2393.29|2393.32|2393.32|2393.29|2393.29|0
1648633540000|2022-03-30 09:45:40|2393.03|2393.03|2393.03|2393.03|2393.03|2393.03|2393.03|2393.03|0
1648633580000|2022-03-30 09:46:20|2393|2393|2393|2393|2393|2393|2393|2393|0
1648633590000|2022-03-30 09:46:30|2392.84|2392.84|2392.66|2392.66|2392.84|2392.84|2392.66|2392.66|0
1648633600000|2022-03-30 09:46:40|2392.72|2392.72|2392.72|2392.72|2392.72|2392.72|2392.66|2392.66|0
1648633620000|2022-03-30 09:47:00|2392.59|2392.59|2392.55|2392.55|2392.59|2392.59|2392.55|2392.55|0
1648633640000|2022-03-30 09:47:20|2392.32|2392.32|2392.32|2392.32|2392.32|2392.32|2392.32|2392.32|0
1648633680000|2022-03-30 09:48:00|2392.48|2392.48|2392.48|2392.48|2392.48|2392.48|2392.48|2392.48|0
1648633720000|2022-03-30 09:48:40|2392.45|2392.45|2392.35|2392.35|2392.54|2392.54|2392.35|2392.35|0
1648633740000|2022-03-30 09:49:00|2392.19|2392.19|2392.16|2392.16|2392.26|2392.26|2392.1|2392.1|0
1648633760000|2022-03-30 09:49:20|2392.22|2392.22|2391.8|2391.8|2392.22|2392.22|2391.8|2391.8|0
1648633770000|2022-03-30 09:49:30|2391.9|2391.9|2391.9|2391.9|2391.9|2391.9|2391.9|2391.9|0
1648633790000|2022-03-30 09:49:50|2391.86|2391.86|2391.72|2391.72|2391.86|2391.86|2391.72|2391.72|0
1648633820000|2022-03-30 09:50:20|2391.37|2391.37|2391.37|2391.37|2391.37|2391.37|2391.37|2391.37|0
1648633830000|2022-03-30 09:50:30|2391.31|2391.31|2391.31|2391.31|2391.31|2391.31|2391.31|2391.31|0
1648633850000|2022-03-30 09:50:50|2391.55|2391.55|2391.55|2391.55|2391.55|2391.55|2391.55|2391.55|0
1648633880000|2022-03-30 09:51:20|2391.43|2391.43|2391.37|2391.37|2391.43|2391.43|2391.37|2391.37|0
1648633910000|2022-03-30 09:51:50|2391.48|2391.48|2391.54|2391.54|2391.54|2391.54|2391.48|2391.48|0
1648633920000|2022-03-30 09:52:00|2391.65|2391.65|2391.65|2391.65|2391.65|2391.65|2391.65|2391.65|0
1648633940000|2022-03-30 09:52:20|2391.69|2391.69|2391.46|2391.46|2391.69|2391.69|2391.46|2391.46|0
1648633950000|2022-03-30 09:52:30|2391.52|2391.52|2391.52|2391.52|2391.52|2391.52|2391.52|2391.52|0
1648633960000|2022-03-30 09:52:40|2391.44|2391.44|2391.44|2391.44|2391.44|2391.44|2391.44|2391.44|0
1648633980000|2022-03-30 09:53:00|2391.59|2391.59|2391.59|2391.59|2391.59|2391.59|2391.59|2391.59|0
1648633990000|2022-03-30 09:53:10|2391.65|2391.65|2391.65|2391.65|2391.65|2391.65|2391.65|2391.65|0
1648634000000|2022-03-30 09:53:20|2391.86|2391.86|2392.12|2392.12|2392.12|2392.12|2391.86|2391.86|0
1648634010000|2022-03-30 09:53:30|2392.06|2392.06|2392.21|2392.21|2392.21|2392.21|2392.06|2392.06|0
1648634020000|2022-03-30 09:53:40|2392.28|2392.28|2392.59|2392.59|2392.59|2392.59|2392.28|2392.28|0
1648634080000|2022-03-30 09:54:40|2392.46|2392.46|2392.1|2392.1|2392.46|2392.46|2392.1|2392.1|0
1648634100000|2022-03-30 09:55:00|2392.23|2392.23|2392.36|2392.36|2392.36|2392.36|2392.23|2392.23|0
1648634110000|2022-03-30 09:55:10|2392.4|2392.4|2392.4|2392.4|2392.4|2392.4|2392.4|2392.4|0
1648634120000|2022-03-30 09:55:20|2392.37|2392.37|2392.53|2392.53|2392.53|2392.53|2392.33|2392.33|0
1648634140000|2022-03-30 09:55:40|2392.42|2392.42|2392.68|2392.68|2392.68|2392.68|2392.42|2392.42|0
1648634150000|2022-03-30 09:55:50|2392.8|2392.8|2392.8|2392.8|2392.8|2392.8|2392.8|2392.8|0
1648634160000|2022-03-30 09:56:00|2392.76|2392.76|2392.92|2392.92|2392.92|2392.92|2392.76|2392.76|0
1648634190000|2022-03-30 09:56:30|2392.79|2392.79|2393.31|2393.31|2393.33|2393.33|2392.79|2392.79|0
1648634200000|2022-03-30 09:56:40|2393.18|2393.18|2393.33|2393.33|2393.33|2393.33|2393.18|2393.18|0
1648634250000|2022-03-30 09:57:30|2393.36|2393.36|2393.42|2393.42|2393.42|2393.42|2393.36|2393.36|0
1648634270000|2022-03-30 09:57:50|2393.48|2393.48|2393.48|2393.48|2393.48|2393.48|2393.48|2393.48|0
1648634280000|2022-03-30 09:58:00|2393.52|2393.52|2393.8|2393.8|2393.8|2393.8|2393.52|2393.52|0
1648634290000|2022-03-30 09:58:10|2393.86|2393.86|2393.86|2393.86|2393.86|2393.86|2393.86|2393.86|0
1648634300000|2022-03-30 09:58:20|2394.18|2394.18|2394.11|2394.11|2394.18|2394.18|2393.95|2393.95|0
1648634310000|2022-03-30 09:58:30|2394.17|2394.17|2394.17|2394.17|2394.17|2394.17|2394.17|2394.17|0
1648634320000|2022-03-30 09:58:40|2394.11|2394.11|2393.95|2393.95|2394.11|2394.11|2393.95|2393.95|0
1648634340000|2022-03-30 09:59:00|2393.63|2393.63|2393.63|2393.63|2393.63|2393.63|2393.63|2393.63|0
1648634350000|2022-03-30 09:59:10|2393.72|2393.72|2393.96|2393.96|2393.96|2393.96|2393.72|2393.72|0
1648634360000|2022-03-30 09:59:20|2393.92|2393.92|2393.76|2393.76|2393.92|2393.92|2393.76|2393.76|0
1648634380000|2022-03-30 09:59:40|2393.69|2393.69|2393.69|2393.69|2393.69|2393.69|2393.69|2393.69|0
1648634400000|2022-03-30 10:00:00|2393.59|2393.59|2388.04|2388.04|2393.59|2393.59|2387.22|2387.22|0
1648634410000|2022-03-30 10:00:10|2388.08|2388.08|2389.1|2389.1|2389.16|2389.16|2388.04|2388.04|0
1648634420000|2022-03-30 10:00:20|2388.97|2388.97|2390.94|2390.94|2391.33|2391.33|2388.97|2388.97|0
1648634430000|2022-03-30 10:00:30|2390.9|2390.9|2390.43|2390.43|2390.9|2390.9|2390.27|2390.27|0
1648634440000|2022-03-30 10:00:40|2390.35|2390.35|2390.24|2390.24|2390.35|2390.35|2389.72|2389.72|0
1648634450000|2022-03-30 10:00:50|2390.5|2390.5|2390.87|2390.87|2390.87|2390.87|2390.5|2390.5|0
1648634460000|2022-03-30 10:01:00|2390.95|2390.95|2390.63|2390.63|2390.95|2390.95|2390.63|2390.63|0
1648634470000|2022-03-30 10:01:10|2390.7|2390.7|2390.03|2390.03|2390.7|2390.7|2390.03|2390.03|0
1648634480000|2022-03-30 10:01:20|2390.14|2390.14|2390.07|2390.07|2390.14|2390.14|2390.07|2390.07|0
1648634490000|2022-03-30 10:01:30|2390.29|2390.29|2390.66|2390.66|2390.66|2390.66|2390.29|2390.29|0
1648634500000|2022-03-30 10:01:40|2390.54|2390.54|2390.54|2390.54|2390.54|2390.54|2390.54|2390.54|0
1648634510000|2022-03-30 10:01:50|2390.43|2390.43|2390.43|2390.43|2390.43|2390.43|2390.43|2390.43|0
1648634520000|2022-03-30 10:02:00|2390.58|2390.58|2390.58|2390.58|2390.58|2390.58|2390.58|2390.58|0
1648634530000|2022-03-30 10:02:10|2390.9|2390.9|2390.9|2390.9|2390.9|2390.9|2390.9|2390.9|0
1648634550000|2022-03-30 10:02:30|2390.74|2390.74|2390.92|2390.92|2390.92|2390.92|2390.74|2390.74|0
1648634590000|2022-03-30 10:03:10|2390.96|2390.96|2390.94|2390.94|2390.99|2390.99|2390.94|2390.94|0
1648634610000|2022-03-30 10:03:30|2390.91|2390.91|2390.91|2390.91|2390.91|2390.91|2390.91|2390.91|0
1648634640000|2022-03-30 10:04:00|2390.94|2390.94|2390.94|2390.94|2390.94|2390.94|2390.94|2390.94|0
1648634650000|2022-03-30 10:04:10|2390.97|2390.97|2390.97|2390.97|2390.97|2390.97|2390.97|2390.97|0
1648634660000|2022-03-30 10:04:20|2390.83|2390.83|2390.83|2390.83|2390.83|2390.83|2390.83|2390.83|0
1648634670000|2022-03-30 10:04:30|2390.75|2390.75|2390.56|2390.56|2390.75|2390.75|2390.56|2390.56|0
1648634680000|2022-03-30 10:04:40|2390.5|2390.5|2390.74|2390.74|2390.74|2390.74|2390.5|2390.5|0
1648634700000|2022-03-30 10:05:00|2390.97|2390.97|2390.7|2390.7|2390.97|2390.97|2390.7|2390.7|0
1648634710000|2022-03-30 10:05:10|2390.57|2390.57|2390.67|2390.67|2390.7|2390.7|2390.54|2390.54|0
1648634730000|2022-03-30 10:05:30|2390.61|2390.61|2390.61|2390.61|2390.61|2390.61|2390.61|2390.61|0
1648634740000|2022-03-30 10:05:40|2390.45|2390.45|2390.35|2390.35|2390.45|2390.45|2390.29|2390.29|0
1648634750000|2022-03-30 10:05:50|2390.48|2390.48|2390.48|2390.48|2390.48|2390.48|2390.48|2390.48|0
1648634770000|2022-03-30 10:06:10|2390.42|2390.42|2389.93|2389.93|2390.42|2390.42|2389.93|2389.93|0
1648634780000|2022-03-30 10:06:20|2390|2390|2389.64|2389.64|2390|2390|2389.64|2389.64|0
1648634790000|2022-03-30 10:06:30|2389.16|2389.16|2389.16|2389.16|2389.16|2389.16|2389.16|2389.16|0
1648634800000|2022-03-30 10:06:40|2389|2389|2388.76|2388.76|2389|2389|2388.7|2388.7|0
1648634810000|2022-03-30 10:06:50|2388.82|2388.82|2388.95|2388.95|2388.95|2388.95|2388.82|2388.82|0
1648634820000|2022-03-30 10:07:00|2388.83|2388.83|2388.65|2388.65|2388.83|2388.83|2388.65|2388.65|0
1648634830000|2022-03-30 10:07:10|2388.77|2388.77|2388.85|2388.85|2388.85|2388.85|2388.77|2388.77|0
1648634840000|2022-03-30 10:07:20|2388.91|2388.91|2388.65|2388.65|2388.91|2388.91|2388.65|2388.65|0
1648634850000|2022-03-30 10:07:30|2388.77|2388.77|2388.77|2388.77|2388.77|2388.77|2388.77|2388.77|0
1648634870000|2022-03-30 10:07:50|2387.45|2387.45|2387.45|2387.45|2387.45|2387.45|2387.45|2387.45|0
1648634880000|2022-03-30 10:08:00|2387.42|2387.42|2387.42|2387.42|2387.42|2387.42|2387.42|2387.42|0
1648634890000|2022-03-30 10:08:10|2387.5|2387.5|2387.09|2387.09|2387.5|2387.5|2387.09|2387.09|0
1648634900000|2022-03-30 10:08:20|2386.96|2386.96|2386.96|2386.96|2386.96|2386.96|2386.96|2386.96|0
1648634910000|2022-03-30 10:08:30|2386.19|2386.19|2386.04|2386.04|2386.34|2386.34|2386.04|2386.04|0
1648634920000|2022-03-30 10:08:40|2385.8|2385.8|2386.03|2386.03|2386.03|2386.03|2385.8|2385.8|0
1648634930000|2022-03-30 10:08:50|2385.92|2385.92|2385.57|2385.57|2385.92|2385.92|2385.57|2385.57|0
1648634940000|2022-03-30 10:09:00|2385.41|2385.41|2385.41|2385.41|2385.41|2385.41|2385.41|2385.41|0
1648634950000|2022-03-30 10:09:10|2385.47|2385.47|2385.72|2385.72|2385.72|2385.72|2385.47|2385.47|0
1648634990000|2022-03-30 10:09:50|2385.57|2385.57|2385.5|2385.5|2385.57|2385.57|2385.5|2385.5|0
1648635000000|2022-03-30 10:10:00|2385.63|2385.63|2385.63|2385.63|2385.63|2385.63|2385.63|2385.63|0
1648635010000|2022-03-30 10:10:10|2385.31|2385.31|2385.27|2385.27|2385.31|2385.31|2385.27|2385.27|0
1648635030000|2022-03-30 10:10:30|2385.04|2385.04|2385.1|2385.1|2385.1|2385.1|2385.04|2385.04|0
1648635040000|2022-03-30 10:10:40|2384.92|2384.92|2384.92|2384.92|2384.92|2384.92|2384.92|2384.92|0
1648635050000|2022-03-30 10:10:50|2384.29|2384.29|2384.36|2384.36|2384.36|2384.36|2384.29|2384.29|0
1648635060000|2022-03-30 10:11:00|2384.43|2384.43|2384.43|2384.43|2384.43|2384.43|2384.43|2384.43|0
1648635070000|2022-03-30 10:11:10|2384.35|2384.35|2384.78|2384.78|2384.91|2384.91|2384.35|2384.35|0
1648635080000|2022-03-30 10:11:20|2384.91|2384.91|2385.93|2385.93|2385.93|2385.93|2384.91|2384.91|0
1648635090000|2022-03-30 10:11:30|2385.67|2385.67|2385.61|2385.61|2385.67|2385.67|2385.61|2385.61|0
1648635100000|2022-03-30 10:11:40|2385.55|2385.55|2385.68|2385.68|2385.68|2385.68|2385.55|2385.55|0
1648635110000|2022-03-30 10:11:50|2385.81|2385.81|2385.94|2385.94|2385.94|2385.94|2385.81|2385.81|0
1648635120000|2022-03-30 10:12:00|2386.12|2386.12|2386.1|2386.1|2386.28|2386.28|2386.1|2386.1|0
1648635140000|2022-03-30 10:12:20|2386.39|2386.39|2386.39|2386.39|2386.39|2386.39|2386.39|2386.39|0
1648635150000|2022-03-30 10:12:30|2386.33|2386.33|2386.33|2386.33|2386.33|2386.33|2386.33|2386.33|0
1648635160000|2022-03-30 10:12:40|2386.26|2386.26|2386.42|2386.42|2386.42|2386.42|2386.26|2386.26|0
1648635180000|2022-03-30 10:13:00|2386.36|2386.36|2386.28|2386.28|2386.36|2386.36|2386.28|2386.28|0
1648635190000|2022-03-30 10:13:10|2386.22|2386.22|2386.22|2386.22|2386.22|2386.22|2386.22|2386.22|0
1648635200000|2022-03-30 10:13:20|2386.16|2386.16|2386.1|2386.1|2386.16|2386.16|2386.1|2386.1|0
1648635210000|2022-03-30 10:13:30|2386.04|2386.04|2386.04|2386.04|2386.04|2386.04|2386.04|2386.04|0
1648635220000|2022-03-30 10:13:40|2386.27|2386.27|2386.5|2386.5|2386.56|2386.56|2386.21|2386.21|0
1648635230000|2022-03-30 10:13:50|2386.56|2386.56|2386.56|2386.56|2386.56|2386.56|2386.56|2386.56|0
1648635240000|2022-03-30 10:14:00|2386.41|2386.41|2386.35|2386.35|2386.41|2386.41|2386.35|2386.35|0
1648635250000|2022-03-30 10:14:10|2386.48|2386.48|2386.79|2386.79|2386.79|2386.79|2386.48|2386.48|0
1648635260000|2022-03-30 10:14:20|2386.92|2386.92|2386.8|2386.8|2386.92|2386.92|2386.8|2386.8|0
1648635270000|2022-03-30 10:14:30|2386.67|2386.67|2386.67|2386.67|2386.67|2386.67|2386.67|2386.67|0
1648635280000|2022-03-30 10:14:40|2386.8|2386.8|2387.17|2387.17|2387.17|2387.17|2386.8|2386.8|0
1648635290000|2022-03-30 10:14:50|2387.04|2387.04|2386.84|2386.84|2387.04|2387.04|2386.84|2386.84|0
1648635300000|2022-03-30 10:15:00|2386.78|2386.78|2386.84|2386.84|2386.84|2386.84|2386.78|2386.78|0
1648635310000|2022-03-30 10:15:10|2386.96|2386.96|2387.18|2387.18|2387.18|2387.18|2386.96|2386.96|0
1648635330000|2022-03-30 10:15:30|2387.05|2387.05|2386.9|2386.9|2387.05|2387.05|2386.64|2386.64|0
1648635340000|2022-03-30 10:15:40|2387.03|2387.03|2386.41|2386.41|2387.03|2387.03|2386.41|2386.41|0
1648635350000|2022-03-30 10:15:50|2386.67|2386.67|2386.67|2386.67|2386.67|2386.67|2386.41|2386.41|0
1648635360000|2022-03-30 10:16:00|2386.48|2386.48|2386.56|2386.56|2386.56|2386.56|2386.48|2386.48|0
1648635370000|2022-03-30 10:16:10|2386.17|2386.17|2386.17|2386.17|2386.17|2386.17|2386.17|2386.17|0
1648635380000|2022-03-30 10:16:20|2386.3|2386.3|2386.56|2386.56|2386.56|2386.56|2386.3|2386.3|0
1648635390000|2022-03-30 10:16:30|2386.69|2386.69|2386.46|2386.46|2386.75|2386.75|2386.46|2386.46|0
1648635410000|2022-03-30 10:16:50|2386.32|2386.32|2386.11|2386.11|2386.36|2386.36|2386.11|2386.11|0
1648635420000|2022-03-30 10:17:00|2386.08|2386.08|2386.08|2386.08|2386.08|2386.08|2386.08|2386.08|0
1648635430000|2022-03-30 10:17:10|2385.85|2385.85|2386.09|2386.09|2386.09|2386.09|2385.85|2385.85|0
1648635440000|2022-03-30 10:17:20|2386.02|2386.02|2385.94|2385.94|2386.02|2386.02|2385.94|2385.94|0
1648635460000|2022-03-30 10:17:40|2386.26|2386.26|2386.26|2386.26|2386.26|2386.26|2386.26|2386.26|0
1648635470000|2022-03-30 10:17:50|2386.03|2386.03|2385.86|2385.86|2386.03|2386.03|2385.84|2385.84|0
1648635480000|2022-03-30 10:18:00|2385.73|2385.73|2385.68|2385.68|2385.73|2385.73|2385.68|2385.68|0
1648635500000|2022-03-30 10:18:20|2385.52|2385.52|2385.68|2385.68|2385.68|2385.68|2385.52|2385.52|0
1648635550000|2022-03-30 10:19:10|2385.84|2385.84|2385.84|2385.84|2385.84|2385.84|2385.84|2385.84|0
1648635560000|2022-03-30 10:19:20|2385.45|2385.45|2385.45|2385.45|2385.45|2385.45|2385.45|2385.45|0
1648635610000|2022-03-30 10:20:10|2385.19|2385.19|2385.32|2385.32|2385.32|2385.32|2385.19|2385.19|0
1648635630000|2022-03-30 10:20:30|2385.4|2385.4|2385.33|2385.33|2385.4|2385.4|2385.33|2385.33|0
1648635640000|2022-03-30 10:20:40|2384.98|2384.98|2384.82|2384.82|2384.98|2384.98|2384.82|2384.82|0
1648635660000|2022-03-30 10:21:00|2384.7|2384.7|2384.7|2384.7|2384.7|2384.7|2384.7|2384.7|0
1648635670000|2022-03-30 10:21:10|2384.57|2384.57|2384.57|2384.57|2384.57|2384.57|2384.57|2384.57|0
1648635680000|2022-03-30 10:21:20|2384.44|2384.44|2384.44|2384.44|2384.44|2384.44|2384.44|2384.44|0
1648635700000|2022-03-30 10:21:40|2384.36|2384.36|2384.36|2384.36|2384.36|2384.36|2384.36|2384.36|0
1648635710000|2022-03-30 10:21:50|2384.3|2384.3|2384.36|2384.36|2384.36|2384.36|2384.3|2384.3|0
1648635720000|2022-03-30 10:22:00|2384.49|2384.49|2384.24|2384.24|2384.49|2384.49|2384.18|2384.18|0
1648635750000|2022-03-30 10:22:30|2384.08|2384.08|2383.98|2383.98|2384.08|2384.08|2383.98|2383.98|0
1648635770000|2022-03-30 10:22:50|2384.06|2384.06|2384.06|2384.06|2384.06|2384.06|2384.06|2384.06|0
1648635780000|2022-03-30 10:23:00|2383.98|2383.98|2383.98|2383.98|2383.98|2383.98|2383.98|2383.98|0
1648635790000|2022-03-30 10:23:10|2383.83|2383.83|2384.06|2384.06|2384.06|2384.06|2383.83|2383.83|0
1648635810000|2022-03-30 10:23:30|2384.1|2384.1|2384.17|2384.17|2384.17|2384.17|2384.1|2384.1|0
1648635830000|2022-03-30 10:23:50|2384.3|2384.3|2383.99|2383.99|2384.3|2384.3|2383.99|2383.99|0
1648635840000|2022-03-30 10:24:00|2384.06|2384.06|2384.22|2384.22|2384.22|2384.22|2384.06|2384.06|0
1648635850000|2022-03-30 10:24:10|2384.51|2384.51|2384.47|2384.47|2384.51|2384.51|2384.47|2384.47|0
1648635860000|2022-03-30 10:24:20|2385.17|2385.17|2385.3|2385.3|2385.3|2385.3|2385.17|2385.17|0
1648635870000|2022-03-30 10:24:30|2385.69|2385.69|2385.73|2385.73|2386.01|2386.01|2385.66|2385.66|0
1648635880000|2022-03-30 10:24:40|2385.66|2385.66|2385.66|2385.66|2385.66|2385.66|2385.66|2385.66|0
1648635910000|2022-03-30 10:25:10|2385.5|2385.5|2385.5|2385.5|2385.5|2385.5|2385.5|2385.5|0
1648635930000|2022-03-30 10:25:30|2385.76|2385.76|2385.76|2385.76|2385.76|2385.76|2385.76|2385.76|0
1648635940000|2022-03-30 10:25:40|2385.83|2385.83|2385.83|2385.83|2385.83|2385.83|2385.83|2385.83|0
1648635950000|2022-03-30 10:25:50|2386.15|2386.15|2386.31|2386.31|2386.35|2386.35|2386.15|2386.15|0
1648635960000|2022-03-30 10:26:00|2386.37|2386.37|2386.31|2386.31|2386.4|2386.4|2386.24|2386.24|0
1648635990000|2022-03-30 10:26:30|2386.54|2386.54|2386.54|2386.54|2386.54|2386.54|2386.54|2386.54|0
1648636000000|2022-03-30 10:26:40|2387.01|2387.01|2386.88|2386.88|2387.01|2387.01|2386.88|2386.88|0
1648636010000|2022-03-30 10:26:50|2387.14|2387.14|2387.21|2387.21|2387.21|2387.21|2387.14|2387.14|0
1648636020000|2022-03-30 10:27:00|2387.44|2387.44|2387.44|2387.44|2387.44|2387.44|2387.44|2387.44|0
1648636040000|2022-03-30 10:27:20|2387.57|2387.57|2387.51|2387.51|2387.57|2387.57|2387.51|2387.51|0
1648636050000|2022-03-30 10:27:30|2387.35|2387.35|2386.9|2386.9|2387.35|2387.35|2386.9|2386.9|0
1648636060000|2022-03-30 10:27:40|2386.8|2386.8|2386.47|2386.47|2386.8|2386.8|2386.34|2386.34|0
1648636080000|2022-03-30 10:28:00|2386.5|2386.5|2386.6|2386.6|2386.72|2386.72|2386.5|2386.5|0
1648636090000|2022-03-30 10:28:10|2386.72|2386.72|2386.72|2386.72|2386.72|2386.72|2386.72|2386.72|0
1648636100000|2022-03-30 10:28:20|2386.94|2386.94|2386.94|2386.94|2386.94|2386.94|2386.94|2386.94|0
1648636110000|2022-03-30 10:28:30|2387.07|2387.07|2387.54|2387.54|2387.54|2387.54|2387.07|2387.07|0
1648636130000|2022-03-30 10:28:50|2387.47|2387.47|2387.74|2387.74|2387.74|2387.74|2387.47|2387.47|0
1648636140000|2022-03-30 10:29:00|2387.8|2387.8|2387.64|2387.64|2388.03|2388.03|2387.64|2387.64|0
1648636160000|2022-03-30 10:29:20|2387.9|2387.9|2387.9|2387.9|2388.03|2388.03|2387.9|2387.9|0
1648636170000|2022-03-30 10:29:30|2387.77|2387.77|2387.77|2387.77|2387.77|2387.77|2387.77|2387.77|0
1648636180000|2022-03-30 10:29:40|2387.83|2387.83|2387.46|2387.46|2387.83|2387.83|2387.46|2387.46|0
1648636190000|2022-03-30 10:29:50|2387.42|2387.42|2387.67|2387.67|2387.67|2387.67|2387.42|2387.42|0
1648636200000|2022-03-30 10:30:00|2387.75|2387.75|2388.53|2388.53|2388.53|2388.53|2387.75|2387.75|0
1648636210000|2022-03-30 10:30:10|2388.4|2388.4|2388.65|2388.65|2388.65|2388.65|2388.4|2388.4|0
1648636220000|2022-03-30 10:30:20|2388.58|2388.58|2388.58|2388.58|2388.58|2388.58|2388.45|2388.45|0
1648636230000|2022-03-30 10:30:30|2388.71|2388.71|2388.71|2388.71|2388.71|2388.71|2388.71|2388.71|0
1648636240000|2022-03-30 10:30:40|2388.83|2388.83|2388.68|2388.68|2388.83|2388.83|2388.68|2388.68|0
1648636250000|2022-03-30 10:30:50|2388.84|2388.84|2388.84|2388.84|2388.84|2388.84|2388.84|2388.84|0
1648636260000|2022-03-30 10:31:00|2388.77|2388.77|2388.77|2388.77|2388.77|2388.77|2388.77|2388.77|0
1648636270000|2022-03-30 10:31:10|2388.9|2388.9|2388.9|2388.9|2388.9|2388.9|2388.9|2388.9|0
1648636280000|2022-03-30 10:31:20|2389.03|2389.03|2389.03|2389.03|2389.03|2389.03|2389.03|2389.03|0
1648636290000|2022-03-30 10:31:30|2389.15|2389.15|2390|2390|2390|2390|2389.15|2389.15|0
1648636320000|2022-03-30 10:32:00|2390.03|2390.03|2389.99|2389.99|2390.16|2390.16|2389.87|2389.87|0
1648636330000|2022-03-30 10:32:10|2389.86|2389.86|2389.86|2389.86|2389.86|2389.86|2389.86|2389.86|0
1648636340000|2022-03-30 10:32:20|2389.9|2389.9|2390.69|2390.69|2390.69|2390.69|2389.9|2389.9|0
1648636350000|2022-03-30 10:32:30|2390.82|2390.82|2391.37|2391.37|2391.37|2391.37|2390.82|2390.82|0
1648636370000|2022-03-30 10:32:50|2391.11|2391.11|2391.37|2391.37|2391.37|2391.37|2391.11|2391.11|0
1648636380000|2022-03-30 10:33:00|2391.4|2391.4|2391.4|2391.4|2391.4|2391.4|2391.4|2391.4|0
1648636390000|2022-03-30 10:33:10|2391.53|2391.53|2391.65|2391.65|2391.65|2391.65|2391.4|2391.4|0
1648636400000|2022-03-30 10:33:20|2391.78|2391.78|2391.78|2391.78|2391.78|2391.78|2391.78|2391.78|0
1648636420000|2022-03-30 10:33:40|2391.4|2391.4|2392.01|2392.01|2392.01|2392.01|2391.4|2391.4|0
1648636430000|2022-03-30 10:33:50|2392.27|2392.27|2393.03|2393.03|2393.28|2393.28|2392.27|2392.27|0
1648636440000|2022-03-30 10:34:00|2393.24|2393.24|2393.31|2393.31|2393.31|2393.31|2393.24|2393.24|0
1648636450000|2022-03-30 10:34:10|2393.17|2393.17|2393.17|2393.17|2393.17|2393.17|2393.17|2393.17|0
1648636460000|2022-03-30 10:34:20|2393.28|2393.28|2393.28|2393.28|2393.28|2393.28|2393.28|2393.28|0
1648636470000|2022-03-30 10:34:30|2393.34|2393.34|2393.31|2393.31|2393.34|2393.34|2393.08|2393.08|0
1648636480000|2022-03-30 10:34:40|2393.43|2393.43|2393.43|2393.43|2393.43|2393.43|2393.43|2393.43|0
1648636490000|2022-03-30 10:34:50|2392.53|2392.53|2392.53|2392.53|2392.53|2392.53|2392.53|2392.53|0
1648636500000|2022-03-30 10:35:00|2392.6|2392.6|2392.6|2392.6|2392.6|2392.6|2392.6|2392.6|0
1648636510000|2022-03-30 10:35:10|2392.36|2392.36|2392.36|2392.36|2392.36|2392.36|2392.36|2392.36|0
1648636520000|2022-03-30 10:35:20|2392.13|2392.13|2391.95|2391.95|2392.36|2392.36|2391.72|2391.72|0
1648636530000|2022-03-30 10:35:30|2391.88|2391.88|2391.75|2391.75|2391.88|2391.88|2391.75|2391.75|0
1648636540000|2022-03-30 10:35:40|2391.6|2391.6|2391.6|2391.6|2391.6|2391.6|2391.6|2391.6|0
1648636550000|2022-03-30 10:35:50|2391.47|2391.47|2391.47|2391.47|2391.47|2391.47|2391.47|2391.47|0
1648636560000|2022-03-30 10:36:00|2391.41|2391.41|2391.45|2391.45|2391.45|2391.45|2391.41|2391.41|0
1648636570000|2022-03-30 10:36:10|2391.52|2391.52|2391.52|2391.52|2391.52|2391.52|2391.52|2391.52|0
1648636590000|2022-03-30 10:36:30|2391.45|2391.45|2391.45|2391.45|2391.45|2391.45|2391.45|2391.45|0
1648636610000|2022-03-30 10:36:50|2391.55|2391.55|2391.58|2391.58|2391.58|2391.58|2391.55|2391.55|0
1648636620000|2022-03-30 10:37:00|2391.32|2391.32|2390.93|2390.93|2391.32|2391.32|2390.93|2390.93|0
1648636630000|2022-03-30 10:37:10|2390.87|2390.87|2391.12|2391.12|2391.12|2391.12|2390.87|2390.87|0
1648636640000|2022-03-30 10:37:20|2391.18|2391.18|2391.24|2391.24|2391.24|2391.24|2391.18|2391.18|0
1648636650000|2022-03-30 10:37:30|2391.4|2391.4|2391.4|2391.4|2391.4|2391.4|2391.4|2391.4|0
1648636660000|2022-03-30 10:37:40|2391.32|2391.32|2391.32|2391.32|2391.32|2391.32|2391.32|2391.32|0
1648636690000|2022-03-30 10:38:10|2391.29|2391.29|2391.39|2391.39|2391.39|2391.39|2391.29|2391.29|0
1648636710000|2022-03-30 10:38:30|2391.55|2391.55|2391.55|2391.55|2391.55|2391.55|2391.55|2391.55|0
1648636720000|2022-03-30 10:38:40|2391.62|2391.62|2391.35|2391.35|2391.62|2391.62|2391.35|2391.35|0
1648636730000|2022-03-30 10:38:50|2391.21|2391.21|2391.21|2391.21|2391.21|2391.21|2391.21|2391.21|0
1648636740000|2022-03-30 10:39:00|2391.6|2391.6|2391.6|2391.6|2391.6|2391.6|2391.6|2391.6|0
1648636750000|2022-03-30 10:39:10|2391.72|2391.72|2391.98|2391.98|2391.98|2391.98|2391.72|2391.72|0
1648636760000|2022-03-30 10:39:20|2391.82|2391.82|2391.82|2391.82|2391.82|2391.82|2391.82|2391.82|0
1648636770000|2022-03-30 10:39:30|2391.51|2391.51|2391.51|2391.51|2391.51|2391.51|2391.51|2391.51|0
1648636780000|2022-03-30 10:39:40|2391.35|2391.35|2391.66|2391.66|2391.66|2391.66|2391.35|2391.35|0
1648636790000|2022-03-30 10:39:50|2391.82|2391.82|2391.82|2391.82|2391.82|2391.82|2391.82|2391.82|0
1648636800000|2022-03-30 10:40:00|2391.64|2391.64|2391.53|2391.53|2391.64|2391.64|2391.53|2391.53|0
1648636820000|2022-03-30 10:40:20|2391.27|2391.27|2391.27|2391.27|2391.27|2391.27|2391.27|2391.27|0
1648636830000|2022-03-30 10:40:30|2391.33|2391.33|2391.43|2391.43|2391.43|2391.43|2391.33|2391.33|0
1648636860000|2022-03-30 10:41:00|2391.05|2391.05|2391.05|2391.05|2391.05|2391.05|2391.05|2391.05|0
1648636870000|2022-03-30 10:41:10|2391.11|2391.11|2391.17|2391.17|2391.17|2391.17|2391.11|2391.11|0
1648636910000|2022-03-30 10:41:50|2391.13|2391.13|2391.17|2391.17|2391.17|2391.17|2391.07|2391.07|0
1648636920000|2022-03-30 10:42:00|2391.2|2391.2|2391.2|2391.2|2391.2|2391.2|2391.2|2391.2|0
1648636940000|2022-03-30 10:42:20|2390.73|2390.73|2390.82|2390.82|2390.97|2390.97|2390.62|2390.62|0
1648636950000|2022-03-30 10:42:30|2390.9|2390.9|2389.69|2389.69|2391.02|2391.02|2389.69|2389.69|0
1648636960000|2022-03-30 10:42:40|2389.54|2389.54|2389.34|2389.34|2389.54|2389.54|2389.34|2389.34|0
1648636970000|2022-03-30 10:42:50|2389.42|2389.42|2389.63|2389.63|2389.63|2389.63|2389.42|2389.42|0
1648636980000|2022-03-30 10:43:00|2389.47|2389.47|2389.53|2389.53|2389.53|2389.53|2389.47|2389.47|0
1648636990000|2022-03-30 10:43:10|2389.61|2389.61|2389.8|2389.8|2389.8|2389.8|2389.49|2389.49|0
1648637000000|2022-03-30 10:43:20|2389.68|2389.68|2389.68|2389.68|2389.68|2389.68|2389.68|2389.68|0
1648637010000|2022-03-30 10:43:30|2389.6|2389.6|2389.68|2389.68|2389.68|2389.68|2389.6|2389.6|0
1648637030000|2022-03-30 10:43:50|2389.74|2389.74|2389.58|2389.58|2389.74|2389.74|2389.58|2389.58|0
1648637040000|2022-03-30 10:44:00|2389.32|2389.32|2389.32|2389.32|2389.32|2389.32|2389.32|2389.32|0
1648637050000|2022-03-30 10:44:10|2389.26|2389.26|2389.38|2389.38|2389.38|2389.38|2389.26|2389.26|0
1648637060000|2022-03-30 10:44:20|2389.34|2389.34|2389.3|2389.3|2389.34|2389.34|2389.3|2389.3|0
1648637100000|2022-03-30 10:45:00|2389.37|2389.37|2389.37|2389.37|2389.37|2389.37|2389.37|2389.37|0
1648637110000|2022-03-30 10:45:10|2389.3|2389.3|2389.14|2389.14|2389.3|2389.3|2389.14|2389.14|0
1648637120000|2022-03-30 10:45:20|2389.07|2389.07|2389.07|2389.07|2389.07|2389.07|2389.07|2389.07|0
1648637130000|2022-03-30 10:45:30|2389.3|2389.3|2389.07|2389.07|2389.3|2389.3|2389.07|2389.07|0
1648637160000|2022-03-30 10:46:00|2389.39|2389.39|2389.45|2389.45|2389.45|2389.45|2389.39|2389.39|0
1648637210000|2022-03-30 10:46:50|2389.51|2389.51|2389.51|2389.51|2389.51|2389.51|2389.51|2389.51|0
1648637220000|2022-03-30 10:47:00|2389.65|2389.65|2389.72|2389.72|2389.72|2389.72|2389.65|2389.65|0
1648637230000|2022-03-30 10:47:10|2389.76|2389.76|2389.76|2389.76|2389.76|2389.76|2389.76|2389.76|0
1648637240000|2022-03-30 10:47:20|2389.83|2389.83|2389.99|2389.99|2389.99|2389.99|2389.83|2389.83|0
1648637280000|2022-03-30 10:48:00|2390.06|2390.06|2390.06|2390.06|2390.06|2390.06|2390.06|2390.06|0
1648637290000|2022-03-30 10:48:10|2390|2390|2390|2390|2390|2390|2390|2390|0
1648637300000|2022-03-30 10:48:20|2390.04|2390.04|2390.13|2390.13|2390.13|2390.13|2390.04|2390.04|0
1648637310000|2022-03-30 10:48:30|2390.2|2390.2|2390.42|2390.42|2390.46|2390.46|2390.2|2390.2|0
1648637320000|2022-03-30 10:48:40|2390.65|2390.65|2390.46|2390.46|2390.65|2390.65|2390.46|2390.46|0
1648637330000|2022-03-30 10:48:50|2390.49|2390.49|2390.21|2390.21|2390.49|2390.49|2390.05|2390.05|0
1648637340000|2022-03-30 10:49:00|2390.14|2390.14|2390.11|2390.11|2390.14|2390.14|2390.11|2390.11|0
1648637350000|2022-03-30 10:49:10|2390.17|2390.17|2390.17|2390.17|2390.17|2390.17|2390.17|2390.17|0
1648637360000|2022-03-30 10:49:20|2390.49|2390.49|2390.49|2390.49|2390.49|2390.49|2390.49|2390.49|0
1648637370000|2022-03-30 10:49:30|2390.62|2390.62|2390.62|2390.62|2390.62|2390.62|2390.62|2390.62|0
1648637380000|2022-03-30 10:49:40|2390.55|2390.55|2391.33|2391.33|2391.33|2391.33|2390.55|2390.55|0
1648637390000|2022-03-30 10:49:50|2391.25|2391.25|2391.17|2391.17|2391.25|2391.25|2391.17|2391.17|0
1648637400000|2022-03-30 10:50:00|2391.24|2391.24|2391.1|2391.1|2391.24|2391.24|2391.1|2391.1|0
1648637410000|2022-03-30 10:50:10|2391.17|2391.17|2391.17|2391.17|2391.17|2391.17|2391.17|2391.17|0
1648637440000|2022-03-30 10:50:40|2391.03|2391.03|2391.1|2391.1|2391.1|2391.1|2391.03|2391.03|0
1648637450000|2022-03-30 10:50:50|2390.97|2390.97|2390.52|2390.52|2390.97|2390.97|2390.52|2390.52|0
1648637470000|2022-03-30 10:51:10|2390.48|2390.48|2390.48|2390.48|2390.48|2390.48|2390.48|2390.48|0
1648637510000|2022-03-30 10:51:50|2390.61|2390.61|2391.51|2391.51|2391.51|2391.51|2390.61|2390.61|0
1648637520000|2022-03-30 10:52:00|2391.26|2391.26|2391.35|2391.35|2391.35|2391.35|2391.13|2391.13|0
1648637530000|2022-03-30 10:52:10|2391.47|2391.47|2391.59|2391.59|2391.59|2391.59|2391.35|2391.35|0
1648637540000|2022-03-30 10:52:20|2391.47|2391.47|2391.73|2391.73|2391.73|2391.73|2391.47|2391.47|0
1648637550000|2022-03-30 10:52:30|2391.67|2391.67|2391.67|2391.67|2391.67|2391.67|2391.67|2391.67|0
1648637560000|2022-03-30 10:52:40|2391.73|2391.73|2391.73|2391.73|2391.73|2391.73|2391.73|2391.73|0
1648637570000|2022-03-30 10:52:50|2391.6|2391.6|2391.83|2391.83|2391.83|2391.83|2391.6|2391.6|0
1648637580000|2022-03-30 10:53:00|2391.7|2391.7|2391.65|2391.65|2391.8|2391.8|2391.65|2391.65|0
1648637590000|2022-03-30 10:53:10|2391.77|2391.77|2391.77|2391.77|2391.77|2391.77|2391.77|2391.77|0
1648637610000|2022-03-30 10:53:30|2391.83|2391.83|2391.83|2391.83|2391.83|2391.83|2391.83|2391.83|0
1648637620000|2022-03-30 10:53:40|2391.91|2391.91|2391.91|2391.91|2391.91|2391.91|2391.91|2391.91|0
1648637630000|2022-03-30 10:53:50|2391.77|2391.77|2391.95|2391.95|2391.95|2391.95|2391.77|2391.77|0
1648637640000|2022-03-30 10:54:00|2391.82|2391.82|2391.82|2391.82|2391.82|2391.82|2391.82|2391.82|0
1648637650000|2022-03-30 10:54:10|2391.74|2391.74|2391.74|2391.74|2391.74|2391.74|2391.74|2391.74|0
1648637660000|2022-03-30 10:54:20|2391.78|2391.78|2391.91|2391.91|2391.91|2391.91|2391.78|2391.78|0
1648637680000|2022-03-30 10:54:40|2391.97|2391.97|2392.11|2392.11|2392.11|2392.11|2391.97|2391.97|0
1648637700000|2022-03-30 10:55:00|2392.23|2392.23|2392.23|2392.23|2392.23|2392.23|2392.23|2392.23|0
1648637710000|2022-03-30 10:55:10|2392.06|2392.06|2392.06|2392.06|2392.06|2392.06|2392.06|2392.06|0
1648637750000|2022-03-30 10:55:50|2391.9|2391.9|2391.18|2391.18|2391.9|2391.9|2391.18|2391.18|0
1648637760000|2022-03-30 10:56:00|2391.25|2391.25|2390.94|2390.94|2391.25|2391.25|2390.87|2390.87|0
1648637790000|2022-03-30 10:56:30|2390.62|2390.62|2390.94|2390.94|2390.94|2390.94|2390.62|2390.62|0
1648637820000|2022-03-30 10:57:00|2391|2391|2391|2391|2391|2391|2391|2391|0
1648637830000|2022-03-30 10:57:10|2390.93|2390.93|2390.93|2390.93|2390.93|2390.93|2390.93|2390.93|0
1648637840000|2022-03-30 10:57:20|2391.08|2391.08|2391.08|2391.08|2391.08|2391.08|2391.08|2391.08|0
1648637860000|2022-03-30 10:57:40|2391.2|2391.2|2391.33|2391.33|2391.33|2391.33|2391.2|2391.2|0
1648637890000|2022-03-30 10:58:10|2391.4|2391.4|2391.65|2391.65|2391.65|2391.65|2391.4|2391.4|0
1648637900000|2022-03-30 10:58:20|2391.69|2391.69|2391.69|2391.69|2391.69|2391.69|2391.69|2391.69|0
1648637930000|2022-03-30 10:58:50|2391.92|2391.92|2392.3|2392.3|2392.3|2392.3|2391.92|2391.92|0
1648637940000|2022-03-30 10:59:00|2392.07|2392.07|2392.07|2392.07|2392.07|2392.07|2392.07|2392.07|0
1648637960000|2022-03-30 10:59:20|2391.91|2391.91|2391.91|2391.91|2391.91|2391.91|2391.91|2391.91|0
1648637970000|2022-03-30 10:59:30|2391.79|2391.79|2391.91|2391.91|2391.91|2391.91|2391.79|2391.79|0
1648637980000|2022-03-30 10:59:40|2391.84|2391.84|2391.68|2391.68|2391.84|2391.84|2391.68|2391.68|0
1648637990000|2022-03-30 10:59:50|2391.64|2391.64|2391.96|2391.96|2391.96|2391.96|2391.64|2391.64|0
1648638000000|2022-03-30 11:00:00|2392.08|2392.08|2392.32|2392.32|2392.32|2392.32|2392.08|2392.08|0
1648638020000|2022-03-30 11:00:20|2392.44|2392.44|2392.44|2392.44|2392.44|2392.44|2392.44|2392.44|0
1648638040000|2022-03-30 11:00:40|2392.56|2392.56|2392.56|2392.56|2392.56|2392.56|2392.56|2392.56|0
1648638070000|2022-03-30 11:01:10|2392.64|2392.64|2392.64|2392.64|2392.64|2392.64|2392.64|2392.64|0
1648638110000|2022-03-30 11:01:50|2392.56|2392.56|2392.63|2392.63|2392.66|2392.66|2392.56|2392.56|0
1648638120000|2022-03-30 11:02:00|2392.93|2392.93|2393.12|2393.12|2393.12|2393.12|2392.93|2392.93|0
1648638130000|2022-03-30 11:02:10|2393.44|2393.44|2394.09|2394.09|2394.09|2394.09|2393.44|2393.44|0
1648638140000|2022-03-30 11:02:20|2394.16|2394.16|2394.16|2394.16|2394.16|2394.16|2394.16|2394.16|0
1648638150000|2022-03-30 11:02:30|2394.1|2394.1|2394.1|2394.1|2394.1|2394.1|2394.1|2394.1|0
1648638170000|2022-03-30 11:02:50|2393.98|2393.98|2393.98|2393.98|2393.98|2393.98|2393.98|2393.98|0
1648638180000|2022-03-30 11:03:00|2393.91|2393.91|2393.91|2393.91|2393.91|2393.91|2393.91|2393.91|0
1648638190000|2022-03-30 11:03:10|2393.78|2393.78|2393.78|2393.78|2393.78|2393.78|2393.78|2393.78|0
1648638200000|2022-03-30 11:03:20|2394.04|2394.04|2394.13|2394.13|2394.13|2394.13|2393.98|2393.98|0
1648638210000|2022-03-30 11:03:30|2394.09|2394.09|2393.83|2393.83|2394.09|2394.09|2393.83|2393.83|0
1648638220000|2022-03-30 11:03:40|2393.91|2393.91|2393.91|2393.91|2393.91|2393.91|2393.91|2393.91|0
1648638230000|2022-03-30 11:03:50|2393.99|2393.99|2394.15|2394.15|2394.15|2394.15|2393.99|2393.99|0
1648638280000|2022-03-30 11:04:40|2394.21|2394.21|2394.61|2394.61|2394.61|2394.61|2394.21|2394.21|0
1648638300000|2022-03-30 11:05:00|2394.85|2394.85|2394.85|2394.85|2394.85|2394.85|2394.85|2394.85|0
1648638320000|2022-03-30 11:05:20|2394.96|2394.96|2394.72|2394.72|2394.96|2394.96|2394.72|2394.72|0
1648638330000|2022-03-30 11:05:30|2394.84|2394.84|2394.66|2394.66|2394.84|2394.84|2394.66|2394.66|0
1648638340000|2022-03-30 11:05:40|2394.87|2394.87|2395.03|2395.03|2395.03|2395.03|2394.87|2394.87|0
1648638370000|2022-03-30 11:06:10|2395.1|2395.1|2394.85|2394.85|2395.1|2395.1|2394.85|2394.85|0
1648638400000|2022-03-30 11:06:40|2394.88|2394.88|2394.69|2394.69|2394.88|2394.88|2394.57|2394.57|0
1648638410000|2022-03-30 11:06:50|2394.74|2394.74|2394.74|2394.74|2394.74|2394.74|2394.74|2394.74|0
1648638440000|2022-03-30 11:07:20|2394.62|2394.62|2394.62|2394.62|2394.62|2394.62|2394.62|2394.62|0
1648638460000|2022-03-30 11:07:40|2394.4|2394.4|2394.4|2394.4|2394.4|2394.4|2394.4|2394.4|0
1648638470000|2022-03-30 11:07:50|2394.24|2394.24|2394.24|2394.24|2394.24|2394.24|2394.01|2394.01|0
1648638480000|2022-03-30 11:08:00|2394.08|2394.08|2393.92|2393.92|2394.08|2394.08|2393.92|2393.92|0
1648638490000|2022-03-30 11:08:10|2393.85|2393.85|2393.7|2393.7|2393.85|2393.85|2393.7|2393.7|0
1648638510000|2022-03-30 11:08:30|2393.63|2393.63|2393.63|2393.63|2393.63|2393.63|2393.63|2393.63|0
1648638520000|2022-03-30 11:08:40|2393.47|2393.47|2393.31|2393.31|2393.47|2393.47|2393.31|2393.31|0
1648638540000|2022-03-30 11:09:00|2393.37|2393.37|2393.25|2393.25|2393.37|2393.37|2393.25|2393.25|0
1648638550000|2022-03-30 11:09:10|2393.19|2393.19|2392.94|2392.94|2393.19|2393.19|2392.94|2392.94|0
1648638560000|2022-03-30 11:09:20|2392.82|2392.82|2392.82|2392.82|2392.82|2392.82|2392.59|2392.59|0
1648638580000|2022-03-30 11:09:40|2392.66|2392.66|2392.66|2392.66|2392.66|2392.66|2392.66|2392.66|0
1648638590000|2022-03-30 11:09:50|2392.52|2392.52|2392.52|2392.52|2392.52|2392.52|2392.52|2392.52|0
1648638600000|2022-03-30 11:10:00|2392.41|2392.41|2391.65|2391.65|2392.41|2392.41|2391.65|2391.65|0
1648638610000|2022-03-30 11:10:10|2391.57|2391.57|2391.57|2391.57|2391.57|2391.57|2391.57|2391.57|0
1648638630000|2022-03-30 11:10:30|2391.73|2391.73|2391.73|2391.73|2391.73|2391.73|2391.73|2391.73|0
1648638640000|2022-03-30 11:10:40|2391.86|2391.86|2391.86|2391.86|2391.86|2391.86|2391.86|2391.86|0
1648638660000|2022-03-30 11:11:00|2391.99|2391.99|2391.99|2391.99|2391.99|2391.99|2391.99|2391.99|0
1648638670000|2022-03-30 11:11:10|2391.93|2391.93|2391.93|2391.93|2391.93|2391.93|2391.93|2391.93|0
1648638680000|2022-03-30 11:11:20|2391.99|2391.99|2391.99|2391.99|2391.99|2391.99|2391.99|2391.99|0
1648638690000|2022-03-30 11:11:30|2392.07|2392.07|2391.99|2391.99|2392.07|2392.07|2391.99|2391.99|0
1648638720000|2022-03-30 11:12:00|2392.15|2392.15|2391.84|2391.84|2392.15|2392.15|2391.68|2391.68|0
1648638730000|2022-03-30 11:12:10|2391.73|2391.73|2391.73|2391.73|2391.73|2391.73|2391.73|2391.73|0
1648638740000|2022-03-30 11:12:20|2391.8|2391.8|2391.8|2391.8|2391.8|2391.8|2391.8|2391.8|0
1648638750000|2022-03-30 11:12:30|2391.87|2391.87|2391.95|2391.95|2391.95|2391.95|2391.87|2391.87|0
1648638790000|2022-03-30 11:13:10|2391.82|2391.82|2391.95|2391.95|2391.95|2391.95|2391.82|2391.82|0
1648638810000|2022-03-30 11:13:30|2391.83|2391.83|2391.83|2391.83|2391.83|2391.83|2391.83|2391.83|0
1648638840000|2022-03-30 11:14:00|2391.97|2391.97|2391.74|2391.74|2391.97|2391.97|2391.74|2391.74|0
1648638850000|2022-03-30 11:14:10|2391.66|2391.66|2391.59|2391.59|2391.66|2391.66|2391.59|2391.59|0
1648638880000|2022-03-30 11:14:40|2391.66|2391.66|2391.66|2391.66|2391.66|2391.66|2391.66|2391.66|0
1648638900000|2022-03-30 11:15:00|2391.8|2391.8|2391.51|2391.51|2391.8|2391.8|2391.51|2391.51|0
1648638910000|2022-03-30 11:15:10|2391.62|2391.62|2391.62|2391.62|2391.62|2391.62|2391.62|2391.62|0
1648638920000|2022-03-30 11:15:20|2391.55|2391.55|2391.55|2391.55|2391.55|2391.55|2391.55|2391.55|0
1648638930000|2022-03-30 11:15:30|2391.68|2391.68|2391.68|2391.68|2391.68|2391.68|2391.68|2391.68|0
1648638940000|2022-03-30 11:15:40|2391.56|2391.56|2391.18|2391.18|2391.56|2391.56|2391.18|2391.18|0
1648638950000|2022-03-30 11:15:50|2391.06|2391.06|2391.2|2391.2|2391.2|2391.2|2391.06|2391.06|0
1648638960000|2022-03-30 11:16:00|2391.36|2391.36|2391.43|2391.43|2391.43|2391.43|2391.29|2391.29|0
1648638980000|2022-03-30 11:16:20|2391.55|2391.55|2391.55|2391.55|2391.55|2391.55|2391.55|2391.55|0
1648639010000|2022-03-30 11:16:50|2391.73|2391.73|2391.85|2391.85|2391.85|2391.85|2391.73|2391.73|0
1648639020000|2022-03-30 11:17:00|2391.79|2391.79|2391.79|2391.79|2391.79|2391.79|2391.79|2391.79|0
1648639060000|2022-03-30 11:17:40|2391.6|2391.6|2391.6|2391.6|2391.6|2391.6|2391.6|2391.6|0
1648639100000|2022-03-30 11:18:20|2391.64|2391.64|2392.07|2392.07|2392.07|2392.07|2391.64|2391.64|0
1648639110000|2022-03-30 11:18:30|2392.14|2392.14|2392.14|2392.14|2392.14|2392.14|2392.14|2392.14|0
1648639120000|2022-03-30 11:18:40|2392.02|2392.02|2391.83|2391.83|2392.02|2392.02|2391.83|2391.83|0
1648639140000|2022-03-30 11:19:00|2391.75|2391.75|2391.5|2391.5|2391.75|2391.75|2391.5|2391.5|0
1648639150000|2022-03-30 11:19:10|2391.37|2391.37|2391.37|2391.37|2391.37|2391.37|2391.37|2391.37|0
1648639160000|2022-03-30 11:19:20|2391.44|2391.44|2391.44|2391.44|2391.44|2391.44|2391.44|2391.44|0
1648639180000|2022-03-30 11:19:40|2391.5|2391.5|2391.5|2391.5|2391.5|2391.5|2391.5|2391.5|0
1648639190000|2022-03-30 11:19:50|2391.42|2391.42|2391.42|2391.42|2391.42|2391.42|2391.35|2391.35|0
1648639200000|2022-03-30 11:20:00|2391.26|2391.26|2391.2|2391.2|2391.26|2391.26|2391.2|2391.2|0
1648639220000|2022-03-30 11:20:20|2391.52|2391.52|2391.8|2391.8|2391.88|2391.88|2391.52|2391.52|0
1648639240000|2022-03-30 11:20:40|2391.67|2391.67|2391.67|2391.67|2391.67|2391.67|2391.67|2391.67|0
1648639270000|2022-03-30 11:21:10|2392.05|2392.05|2392.33|2392.33|2392.33|2392.33|2392.05|2392.05|0
1648639280000|2022-03-30 11:21:20|2392.17|2392.17|2392.17|2392.17|2392.17|2392.17|2392.17|2392.17|0
1648639290000|2022-03-30 11:21:30|2392.13|2392.13|2392|2392|2392.13|2392.13|2392|2392|0
1648639300000|2022-03-30 11:21:40|2391.93|2391.93|2391.93|2391.93|2391.93|2391.93|2391.93|2391.93|0
1648639340000|2022-03-30 11:22:20|2392.06|2392.06|2392.18|2392.18|2392.18|2392.18|2392.06|2392.06|0
1648639360000|2022-03-30 11:22:40|2392.11|2392.11|2392.11|2392.11|2392.11|2392.11|2392.11|2392.11|0
1648639370000|2022-03-30 11:22:50|2392.25|2392.25|2392.25|2392.25|2392.25|2392.25|2392.25|2392.25|0
1648639380000|2022-03-30 11:23:00|2392.4|2392.4|2392.4|2392.4|2392.4|2392.4|2392.4|2392.4|0
1648639390000|2022-03-30 11:23:10|2392.53|2392.53|2392.53|2392.53|2392.53|2392.53|2392.53|2392.53|0
1648639420000|2022-03-30 11:23:40|2392.4|2392.4|2392.4|2392.4|2392.4|2392.4|2392.4|2392.4|0
1648639440000|2022-03-30 11:24:00|2392.56|2392.56|2392.56|2392.56|2392.56|2392.56|2392.56|2392.56|0
1648639450000|2022-03-30 11:24:10|2392.88|2392.88|2392.88|2392.88|2392.88|2392.88|2392.88|2392.88|0
1648639480000|2022-03-30 11:24:40|2393.06|2393.06|2393.53|2393.53|2393.53|2393.53|2393.06|2393.06|0
1648639520000|2022-03-30 11:25:20|2393.65|2393.65|2393.65|2393.65|2393.65|2393.65|2393.65|2393.65|0
1648639540000|2022-03-30 11:25:40|2393.76|2393.76|2393.89|2393.89|2393.89|2393.89|2393.76|2393.76|0
1648639550000|2022-03-30 11:25:50|2393.95|2393.95|2393.89|2393.89|2393.95|2393.95|2393.89|2393.89|0
1648639560000|2022-03-30 11:26:00|2394.02|2394.02|2394.02|2394.02|2394.02|2394.02|2394.02|2394.02|0
1648639570000|2022-03-30 11:26:10|2394.18|2394.18|2394.3|2394.3|2394.34|2394.34|2394.11|2394.11|0
1648639580000|2022-03-30 11:26:20|2394.37|2394.37|2394.78|2394.78|2394.78|2394.78|2394.37|2394.37|0
1648639590000|2022-03-30 11:26:30|2394.9|2394.9|2395.33|2395.33|2395.33|2395.33|2394.9|2394.9|0
1648639600000|2022-03-30 11:26:40|2395.7|2395.7|2395.7|2395.7|2395.7|2395.7|2395.7|2395.7|0
1648639610000|2022-03-30 11:26:50|2395.8|2395.8|2395.8|2395.8|2395.8|2395.8|2395.8|2395.8|0
1648639620000|2022-03-30 11:27:00|2395.97|2395.97|2396.25|2396.25|2396.25|2396.25|2395.97|2395.97|0
1648639630000|2022-03-30 11:27:10|2396.31|2396.31|2396.49|2396.49|2396.49|2396.49|2396.31|2396.31|0
1648639640000|2022-03-30 11:27:20|2396.62|2396.62|2396.62|2396.62|2396.62|2396.62|2396.62|2396.62|0
1648639650000|2022-03-30 11:27:30|2396.46|2396.46|2396.46|2396.46|2396.46|2396.46|2396.46|2396.46|0
1648639670000|2022-03-30 11:27:50|2396.62|2396.62|2396.62|2396.62|2396.62|2396.62|2396.62|2396.62|0
1648639690000|2022-03-30 11:28:10|2396.75|2396.75|2397.34|2397.34|2397.38|2397.38|2396.75|2396.75|0
1648639700000|2022-03-30 11:28:20|2397.26|2397.26|2397.6|2397.6|2397.63|2397.63|2397.26|2397.26|0
1648639710000|2022-03-30 11:28:30|2397.53|2397.53|2397.63|2397.63|2397.75|2397.75|2397.53|2397.53|0
1648639730000|2022-03-30 11:28:50|2397.42|2397.42|2397.42|2397.42|2397.42|2397.42|2397.42|2397.42|0
1648639740000|2022-03-30 11:29:00|2397.39|2397.39|2397.39|2397.39|2397.39|2397.39|2397.39|2397.39|0
1648639750000|2022-03-30 11:29:10|2397.62|2397.62|2397.62|2397.62|2397.62|2397.62|2397.62|2397.62|0
1648639760000|2022-03-30 11:29:20|2397.59|2397.59|2397.59|2397.59|2397.59|2397.59|2397.59|2397.59|0
1648639770000|2022-03-30 11:29:30|2397.71|2397.71|2397.78|2397.78|2397.78|2397.78|2397.71|2397.71|0
1648639780000|2022-03-30 11:29:40|2397.95|2397.95|2397.95|2397.95|2397.95|2397.95|2397.95|2397.95|0
1648639790000|2022-03-30 11:29:50|2397.72|2397.72|2397.33|2397.33|2397.72|2397.72|2397.33|2397.33|0
1648639800000|2022-03-30 11:30:00|2397.45|2397.45|2397.3|2397.3|2397.45|2397.45|2397.3|2397.3|0
1648639830000|2022-03-30 11:30:30|2397.24|2397.24|2397.3|2397.3|2397.3|2397.3|2397.24|2397.24|0
1648639840000|2022-03-30 11:30:40|2397.39|2397.39|2397.39|2397.39|2397.39|2397.39|2397.39|2397.39|0
1648639860000|2022-03-30 11:31:00|2397.54|2397.54|2397.54|2397.54|2397.54|2397.54|2397.54|2397.54|0
1648639870000|2022-03-30 11:31:10|2397.35|2397.35|2397.47|2397.47|2397.47|2397.47|2397.35|2397.35|0
1648639880000|2022-03-30 11:31:20|2397.32|2397.32|2397.28|2397.28|2397.32|2397.32|2397.28|2397.28|0
1648639900000|2022-03-30 11:31:40|2397.03|2397.03|2396.89|2396.89|2397.09|2397.09|2396.89|2396.89|0
1648639910000|2022-03-30 11:31:50|2396.83|2396.83|2396.71|2396.71|2396.83|2396.83|2396.71|2396.71|0
1648639930000|2022-03-30 11:32:10|2396.59|2396.59|2396.59|2396.59|2396.59|2396.59|2396.59|2396.59|0
1648639940000|2022-03-30 11:32:20|2396.67|2396.67|2396.98|2396.98|2396.98|2396.98|2396.67|2396.67|0
1648639950000|2022-03-30 11:32:30|2396.92|2396.92|2397.14|2397.14|2397.14|2397.14|2396.92|2396.92|0
1648639970000|2022-03-30 11:32:50|2397.22|2397.22|2397.22|2397.22|2397.22|2397.22|2397.22|2397.22|0
1648639980000|2022-03-30 11:33:00|2397.5|2397.5|2397.5|2397.5|2397.5|2397.5|2397.5|2397.5|0
1648639990000|2022-03-30 11:33:10|2397.63|2397.63|2398.19|2398.19|2398.19|2398.19|2397.45|2397.45|0
1648640000000|2022-03-30 11:33:20|2398.35|2398.35|2398.34|2398.34|2398.35|2398.35|2398.04|2398.04|0
1648640010000|2022-03-30 11:33:30|2398.79|2398.79|2399.75|2399.75|2399.75|2399.75|2398.79|2398.79|0
1648640020000|2022-03-30 11:33:40|2399.89|2399.89|2399.76|2399.76|2399.96|2399.96|2399.58|2399.58|0
1648640030000|2022-03-30 11:33:50|2399.88|2399.88|2400.08|2400.08|2400.14|2400.14|2399.88|2399.88|0
1648640040000|2022-03-30 11:34:00|2400.14|2400.14|2399.98|2399.98|2400.14|2400.14|2399.98|2399.98|0
1648640050000|2022-03-30 11:34:10|2399.92|2399.92|2399.77|2399.77|2399.92|2399.92|2399.77|2399.77|0
1648640060000|2022-03-30 11:34:20|2399.7|2399.7|2399.89|2399.89|2399.89|2399.89|2399.7|2399.7|0
1648640070000|2022-03-30 11:34:30|2399.82|2399.82|2399.67|2399.67|2399.82|2399.82|2399.67|2399.67|0
1648640090000|2022-03-30 11:34:50|2399.52|2399.52|2399.56|2399.56|2399.72|2399.72|2399.52|2399.52|0
1648640100000|2022-03-30 11:35:00|2399.43|2399.43|2399.3|2399.3|2399.43|2399.43|2399.3|2399.3|0
1648640110000|2022-03-30 11:35:10|2399.24|2399.24|2398.89|2398.89|2399.24|2399.24|2398.89|2398.89|0
1648640120000|2022-03-30 11:35:20|2398.77|2398.77|2398.71|2398.71|2398.77|2398.77|2398.71|2398.71|0
1648640140000|2022-03-30 11:35:40|2398.83|2398.83|2398.71|2398.71|2398.89|2398.89|2398.71|2398.71|0
1648640150000|2022-03-30 11:35:50|2398.65|2398.65|2398.65|2398.65|2398.65|2398.65|2398.65|2398.65|0
1648640160000|2022-03-30 11:36:00|2398.71|2398.71|2398.43|2398.43|2398.71|2398.71|2398.43|2398.43|0
1648640170000|2022-03-30 11:36:10|2398.49|2398.49|2398.49|2398.49|2398.49|2398.49|2398.49|2398.49|0
1648640180000|2022-03-30 11:36:20|2398.36|2398.36|2398.73|2398.73|2398.73|2398.73|2398.36|2398.36|0
1648640200000|2022-03-30 11:36:40|2398.47|2398.47|2398.47|2398.47|2398.47|2398.47|2398.47|2398.47|0
1648640220000|2022-03-30 11:37:00|2398.43|2398.43|2398.63|2398.63|2398.63|2398.63|2398.15|2398.15|0
1648640230000|2022-03-30 11:37:10|2398.74|2398.74|2398.9|2398.9|2398.9|2398.9|2398.67|2398.67|0
1648640240000|2022-03-30 11:37:20|2399.02|2399.02|2399.02|2399.02|2399.02|2399.02|2399.02|2399.02|0
1648640250000|2022-03-30 11:37:30|2399.18|2399.18|2399.18|2399.18|2399.18|2399.18|2399.18|2399.18|0
1648640260000|2022-03-30 11:37:40|2399.32|2399.32|2399.44|2399.44|2399.55|2399.55|2399.25|2399.25|0
1648640270000|2022-03-30 11:37:50|2399.32|2399.32|2399.44|2399.44|2399.44|2399.44|2399.32|2399.32|0
1648640280000|2022-03-30 11:38:00|2399.51|2399.51|2399.44|2399.44|2399.51|2399.51|2399.44|2399.44|0
1648640290000|2022-03-30 11:38:10|2399.26|2399.26|2398.85|2398.85|2399.26|2399.26|2398.85|2398.85|0
1648640300000|2022-03-30 11:38:20|2398.8|2398.8|2398.8|2398.8|2398.8|2398.8|2398.8|2398.8|0
1648640310000|2022-03-30 11:38:30|2398.74|2398.74|2398.73|2398.73|2398.74|2398.74|2398.7|2398.7|0
1648640330000|2022-03-30 11:38:50|2398.59|2398.59|2398.59|2398.59|2398.59|2398.59|2398.59|2398.59|0
1648640340000|2022-03-30 11:39:00|2398.75|2398.75|2399.12|2399.12|2399.45|2399.45|2398.75|2398.75|0
1648640350000|2022-03-30 11:39:10|2398.94|2398.94|2398.21|2398.21|2398.94|2398.94|2398.21|2398.21|0
1648640360000|2022-03-30 11:39:20|2398.27|2398.27|2398.27|2398.27|2398.27|2398.27|2398.27|2398.27|0
1648640370000|2022-03-30 11:39:30|2398.14|2398.14|2398.14|2398.14|2398.14|2398.14|2398.14|2398.14|0
1648640400000|2022-03-30 11:40:00|2398.06|2398.06|2397.99|2397.99|2398.06|2398.06|2397.99|2397.99|0
1648640410000|2022-03-30 11:40:10|2397.93|2397.93|2397.86|2397.86|2397.93|2397.93|2397.86|2397.86|0
1648640430000|2022-03-30 11:40:30|2397.62|2397.62|2397.62|2397.62|2397.62|2397.62|2397.62|2397.62|0
1648640450000|2022-03-30 11:40:50|2397.69|2397.69|2397.69|2397.69|2397.69|2397.69|2397.69|2397.69|0
1648640490000|2022-03-30 11:41:30|2397.56|2397.56|2397.56|2397.56|2397.56|2397.56|2397.56|2397.56|0
1648640510000|2022-03-30 11:41:50|2397.63|2397.63|2398.47|2398.47|2398.47|2398.47|2397.63|2397.63|0
1648640520000|2022-03-30 11:42:00|2398.4|2398.4|2398.47|2398.47|2398.47|2398.47|2398.37|2398.37|0
1648640540000|2022-03-30 11:42:20|2398.54|2398.54|2398.54|2398.54|2398.54|2398.54|2398.54|2398.54|0
1648640550000|2022-03-30 11:42:30|2398.61|2398.61|2398.61|2398.61|2398.61|2398.61|2398.61|2398.61|0
1648640580000|2022-03-30 11:43:00|2398.54|2398.54|2398.48|2398.48|2398.54|2398.54|2398.48|2398.48|0
1648640600000|2022-03-30 11:43:20|2398.52|2398.52|2398.52|2398.52|2398.52|2398.52|2398.52|2398.52|0
1648640650000|2022-03-30 11:44:10|2398.59|2398.59|2398.59|2398.59|2398.59|2398.59|2398.59|2398.59|0
1648640660000|2022-03-30 11:44:20|2398.72|2398.72|2398.51|2398.51|2398.72|2398.72|2398.51|2398.51|0
1648640670000|2022-03-30 11:44:30|2398.36|2398.36|2398.36|2398.36|2398.36|2398.36|2398.22|2398.22|0
1648640680000|2022-03-30 11:44:40|2398.42|2398.42|2398.42|2398.42|2398.42|2398.42|2398.42|2398.42|0
1648640690000|2022-03-30 11:44:50|2398.55|2398.55|2398.68|2398.68|2398.68|2398.68|2398.42|2398.42|0
1648640700000|2022-03-30 11:45:00|2398.74|2398.74|2398.71|2398.71|2398.74|2398.74|2398.71|2398.71|0
1648640730000|2022-03-30 11:45:30|2398.43|2398.43|2397.72|2397.72|2398.43|2398.43|2397.72|2397.72|0
1648640740000|2022-03-30 11:45:40|2397.87|2397.87|2397.87|2397.87|2397.87|2397.87|2397.87|2397.87|0
1648640750000|2022-03-30 11:45:50|2397.75|2397.75|2397.47|2397.47|2397.75|2397.75|2397.33|2397.33|0
1648640770000|2022-03-30 11:46:10|2397.4|2397.4|2397.28|2397.28|2397.4|2397.4|2397.28|2397.28|0
1648640780000|2022-03-30 11:46:20|2397.13|2397.13|2396.97|2396.97|2397.13|2397.13|2396.97|2396.97|0
1648640790000|2022-03-30 11:46:30|2397.03|2397.03|2397.03|2397.03|2397.03|2397.03|2397.03|2397.03|0
1648640800000|2022-03-30 11:46:40|2396.96|2396.96|2396.96|2396.96|2396.96|2396.96|2396.96|2396.96|0
1648640820000|2022-03-30 11:47:00|2396.93|2396.93|2396.93|2396.93|2396.93|2396.93|2396.93|2396.93|0
1648640830000|2022-03-30 11:47:10|2396.86|2396.86|2396.86|2396.86|2396.86|2396.86|2396.86|2396.86|0
1648640840000|2022-03-30 11:47:20|2396.71|2396.71|2396.71|2396.71|2396.71|2396.71|2396.71|2396.71|0
1648640850000|2022-03-30 11:47:30|2396.79|2396.79|2396.67|2396.67|2396.79|2396.79|2396.67|2396.67|0
1648640870000|2022-03-30 11:47:50|2396.35|2396.35|2396.35|2396.35|2396.35|2396.35|2396.35|2396.35|0
1648640880000|2022-03-30 11:48:00|2396.29|2396.29|2395.99|2395.99|2396.29|2396.29|2395.99|2395.99|0
1648640900000|2022-03-30 11:48:20|2395.84|2395.84|2395.84|2395.84|2395.84|2395.84|2395.84|2395.84|0
1648640910000|2022-03-30 11:48:30|2395.45|2395.45|2395.13|2395.13|2395.45|2395.45|2394.94|2394.94|0
1648640920000|2022-03-30 11:48:40|2395.1|2395.1|2395.1|2395.1|2395.1|2395.1|2395.1|2395.1|0
1648640930000|2022-03-30 11:48:50|2394.98|2394.98|2394.91|2394.91|2394.98|2394.98|2394.91|2394.91|0
1648640940000|2022-03-30 11:49:00|2394.88|2394.88|2394.88|2394.88|2394.88|2394.88|2394.88|2394.88|0
1648640950000|2022-03-30 11:49:10|2394.8|2394.8|2394.73|2394.73|2394.96|2394.96|2394.73|2394.73|0
1648640960000|2022-03-30 11:49:20|2394.88|2394.88|2395.19|2395.19|2395.19|2395.19|2394.88|2394.88|0
1648640980000|2022-03-30 11:49:40|2394.88|2394.88|2394.74|2394.74|2394.88|2394.88|2394.74|2394.74|0
1648640990000|2022-03-30 11:49:50|2394.87|2394.87|2394.75|2394.75|2394.99|2394.99|2394.75|2394.75|0
1648641050000|2022-03-30 11:50:50|2394.52|2394.52|2394.52|2394.52|2394.52|2394.52|2394.52|2394.52|0
1648641070000|2022-03-30 11:51:10|2394.45|2394.45|2394.45|2394.45|2394.45|2394.45|2394.45|2394.45|0
1648641080000|2022-03-30 11:51:20|2394.57|2394.57|2394.57|2394.57|2394.57|2394.57|2394.57|2394.57|0
1648641120000|2022-03-30 11:52:00|2394.7|2394.7|2394.7|2394.7|2394.7|2394.7|2394.7|2394.7|0
1648641200000|2022-03-30 11:53:20|2394.57|2394.57|2394.61|2394.61|2394.61|2394.61|2394.57|2394.57|0
1648641230000|2022-03-30 11:53:50|2394.74|2394.74|2394.22|2394.22|2394.74|2394.74|2394.22|2394.22|0
1648641240000|2022-03-30 11:54:00|2394.1|2394.1|2394.13|2394.13|2394.13|2394.13|2394|2394|0
1648641250000|2022-03-30 11:54:10|2393.97|2393.97|2393.75|2393.75|2393.97|2393.97|2393.75|2393.75|0
1648641260000|2022-03-30 11:54:20|2393.6|2393.6|2393.71|2393.71|2393.75|2393.75|2393.6|2393.6|0
1648641270000|2022-03-30 11:54:30|2393.6|2393.6|2393.6|2393.6|2393.6|2393.6|2393.6|2393.6|0
1648641290000|2022-03-30 11:54:50|2393.76|2393.76|2393.5|2393.5|2393.76|2393.76|2393.5|2393.5|0
1648641300000|2022-03-30 11:55:00|2393.47|2393.47|2393.29|2393.29|2393.47|2393.47|2393.29|2393.29|0
1648641310000|2022-03-30 11:55:10|2393.44|2393.44|2393.44|2393.44|2393.44|2393.44|2393.44|2393.44|0
1648641320000|2022-03-30 11:55:20|2393.68|2393.68|2393.68|2393.68|2393.68|2393.68|2393.68|2393.68|0
1648641330000|2022-03-30 11:55:30|2393.75|2393.75|2393.75|2393.75|2393.75|2393.75|2393.75|2393.75|0
1648641360000|2022-03-30 11:56:00|2393.81|2393.81|2393.76|2393.76|2393.81|2393.81|2393.76|2393.76|0
1648641370000|2022-03-30 11:56:10|2393.6|2393.6|2392.33|2392.33|2393.6|2393.6|2392.29|2392.29|0
1648641380000|2022-03-30 11:56:20|2392.22|2392.22|2392.22|2392.22|2392.22|2392.22|2392.22|2392.22|0
1648641390000|2022-03-30 11:56:30|2392.14|2392.14|2391.99|2391.99|2392.14|2392.14|2391.99|2391.99|0
1648641430000|2022-03-30 11:57:10|2391.92|2391.92|2391.99|2391.99|2391.99|2391.99|2391.92|2391.92|0
1648641440000|2022-03-30 11:57:20|2392.13|2392.13|2392.25|2392.25|2392.25|2392.25|2392.13|2392.13|0
1648641460000|2022-03-30 11:57:40|2391.86|2391.86|2391.8|2391.8|2391.86|2391.86|2391.8|2391.8|0
1648641480000|2022-03-30 11:58:00|2391.65|2391.65|2391.41|2391.41|2391.65|2391.65|2391.41|2391.41|0
1648641490000|2022-03-30 11:58:10|2391.03|2391.03|2390.97|2390.97|2391.03|2391.03|2390.97|2390.97|0
1648641500000|2022-03-30 11:58:20|2390.89|2390.89|2390.97|2390.97|2390.97|2390.97|2390.89|2390.89|0
1648641540000|2022-03-30 11:59:00|2391.1|2391.1|2391.67|2391.67|2391.67|2391.67|2391.1|2391.1|0
1648641570000|2022-03-30 11:59:30|2391.56|2391.56|2391.56|2391.56|2391.56|2391.56|2391.56|2391.56|0
1648641590000|2022-03-30 11:59:50|2391.6|2391.6|2391.66|2391.66|2391.66|2391.66|2391.54|2391.54|0
1648641620000|2022-03-30 12:00:20|2391.51|2391.51|2391.51|2391.51|2391.51|2391.51|2391.51|2391.51|0
1648641670000|2022-03-30 12:01:10|2391.63|2391.63|2391.63|2391.63|2391.63|2391.63|2391.63|2391.63|0
1648641700000|2022-03-30 12:01:40|2391.55|2391.55|2391.49|2391.49|2391.55|2391.55|2391.49|2391.49|0
1648641710000|2022-03-30 12:01:50|2391.65|2391.65|2391.61|2391.61|2391.65|2391.65|2391.61|2391.61|0
1648641720000|2022-03-30 12:02:00|2391.77|2391.77|2391.87|2391.87|2391.87|2391.87|2391.77|2391.77|0
1648641740000|2022-03-30 12:02:20|2391.74|2391.74|2391.38|2391.38|2391.74|2391.74|2391.38|2391.38|0
1648641760000|2022-03-30 12:02:40|2391.35|2391.35|2391.29|2391.29|2391.35|2391.35|2391.29|2391.29|0
1648641770000|2022-03-30 12:02:50|2391.26|2391.26|2391|2391|2391.26|2391.26|2391|2391|0
1648641780000|2022-03-30 12:03:00|2391.04|2391.04|2391.08|2391.08|2391.08|2391.08|2391.04|2391.04|0
1648641790000|2022-03-30 12:03:10|2390.99|2390.99|2390.99|2390.99|2390.99|2390.99|2390.99|2390.99|0
1648641800000|2022-03-30 12:03:20|2390.92|2390.92|2390.79|2390.79|2390.92|2390.92|2390.79|2390.79|0
1648641830000|2022-03-30 12:03:50|2390.55|2390.55|2390.55|2390.55|2390.55|2390.55|2390.55|2390.55|0
1648641840000|2022-03-30 12:04:00|2390.67|2390.67|2390.47|2390.47|2390.67|2390.67|2390.47|2390.47|0
1648641870000|2022-03-30 12:04:30|2390.44|2390.44|2390.47|2390.47|2390.53|2390.53|2390.44|2390.44|0
1648641880000|2022-03-30 12:04:40|2390.4|2390.4|2390.14|2390.14|2390.4|2390.4|2390.14|2390.14|0
1648641910000|2022-03-30 12:05:10|2389.89|2389.89|2389.96|2389.96|2389.96|2389.96|2389.89|2389.89|0
1648641920000|2022-03-30 12:05:20|2390.27|2390.27|2390.27|2390.27|2390.27|2390.27|2390.27|2390.27|0
1648641940000|2022-03-30 12:05:40|2390.23|2390.23|2390.23|2390.23|2390.23|2390.23|2390.23|2390.23|0
1648641950000|2022-03-30 12:05:50|2390.48|2390.48|2390.74|2390.74|2390.74|2390.74|2390.48|2390.48|0
1648641960000|2022-03-30 12:06:00|2390.68|2390.68|2390.68|2390.68|2390.68|2390.68|2390.68|2390.68|0
1648641970000|2022-03-30 12:06:10|2390.55|2390.55|2390.55|2390.55|2390.55|2390.55|2390.55|2390.55|0
1648641980000|2022-03-30 12:06:20|2390.44|2390.44|2390.29|2390.29|2390.44|2390.44|2390.29|2390.29|0
1648642020000|2022-03-30 12:07:00|2390.22|2390.22|2390.22|2390.22|2390.22|2390.22|2390.22|2390.22|0
1648642030000|2022-03-30 12:07:10|2390.65|2390.65|2390.65|2390.65|2390.65|2390.65|2390.65|2390.65|0
1648642040000|2022-03-30 12:07:20|2390.51|2390.51|2390.51|2390.51|2390.51|2390.51|2390.51|2390.51|0
1648642050000|2022-03-30 12:07:30|2390.37|2390.37|2390.29|2390.29|2390.37|2390.37|2390.29|2390.29|0
1648642060000|2022-03-30 12:07:40|2390.22|2390.22|2390.22|2390.22|2390.22|2390.22|2390.22|2390.22|0
1648642070000|2022-03-30 12:07:50|2390.19|2390.19|2390.19|2390.19|2390.19|2390.19|2390.19|2390.19|0
1648642090000|2022-03-30 12:08:10|2390.31|2390.31|2390.44|2390.44|2390.44|2390.44|2390.31|2390.31|0
1648642120000|2022-03-30 12:08:40|2390.5|2390.5|2390.5|2390.5|2390.5|2390.5|2390.5|2390.5|0
1648642130000|2022-03-30 12:08:50|2390.37|2390.37|2390.27|2390.27|2390.37|2390.37|2390.27|2390.27|0
1648642140000|2022-03-30 12:09:00|2390.35|2390.35|2390.49|2390.49|2390.49|2390.49|2390.35|2390.35|0
1648642160000|2022-03-30 12:09:20|2390.42|2390.42|2390.42|2390.42|2390.42|2390.42|2390.42|2390.42|0
1648642170000|2022-03-30 12:09:30|2390.57|2390.57|2390.57|2390.57|2390.57|2390.57|2390.57|2390.57|0
1648642180000|2022-03-30 12:09:40|2390.5|2390.5|2390.46|2390.46|2390.5|2390.5|2390.46|2390.46|0
1648642190000|2022-03-30 12:09:50|2390.61|2390.61|2390.61|2390.61|2390.61|2390.61|2390.61|2390.61|0
1648642200000|2022-03-30 12:10:00|2390.69|2390.69|2390.69|2390.69|2390.69|2390.69|2390.69|2390.69|0
1648642210000|2022-03-30 12:10:10|2390.53|2390.53|2390.79|2390.79|2390.79|2390.79|2390.53|2390.53|0
1648642220000|2022-03-30 12:10:20|2390.64|2390.64|2390.36|2390.36|2390.64|2390.64|2390.36|2390.36|0
1648642230000|2022-03-30 12:10:30|2390.42|2390.42|2390.34|2390.34|2390.42|2390.42|2390.34|2390.34|0
1648642250000|2022-03-30 12:10:50|2390.47|2390.47|2390.73|2390.73|2390.73|2390.73|2390.47|2390.47|0
1648642260000|2022-03-30 12:11:00|2390.86|2390.86|2390.98|2390.98|2390.98|2390.98|2390.86|2390.86|0
1648642270000|2022-03-30 12:11:10|2390.95|2390.95|2390.95|2390.95|2390.95|2390.95|2390.95|2390.95|0
1648642280000|2022-03-30 12:11:20|2391.07|2391.07|2391.03|2391.03|2391.07|2391.07|2391.03|2391.03|0
1648642290000|2022-03-30 12:11:30|2391|2391|2390.92|2390.92|2391|2391|2390.92|2390.92|0
1648642300000|2022-03-30 12:11:40|2390.99|2390.99|2390.79|2390.79|2391.3|2391.3|2390.79|2390.79|0
1648642310000|2022-03-30 12:11:50|2390.89|2390.89|2391.15|2391.15|2391.22|2391.22|2390.85|2390.85|0
1648642320000|2022-03-30 12:12:00|2391.08|2391.08|2391.04|2391.04|2391.12|2391.12|2391.04|2391.04|0
1648642330000|2022-03-30 12:12:10|2390.72|2390.72|2390.78|2390.78|2390.85|2390.85|2390.72|2390.72|0
1648642340000|2022-03-30 12:12:20|2390.91|2390.91|2390.91|2390.91|2390.91|2390.91|2390.91|2390.91|0
1648642360000|2022-03-30 12:12:40|2390.83|2390.83|2390.88|2390.88|2390.88|2390.88|2390.75|2390.75|0
1648642370000|2022-03-30 12:12:50|2390.8|2390.8|2389.76|2389.76|2390.8|2390.8|2389.76|2389.76|0
1648642380000|2022-03-30 12:13:00|2389.72|2389.72|2388.47|2388.47|2389.72|2389.72|2388.47|2388.47|0
1648642390000|2022-03-30 12:13:10|2387.44|2387.44|2387.69|2387.69|2387.7|2387.7|2387.44|2387.44|0
1648642400000|2022-03-30 12:13:20|2387.8|2387.8|2387.38|2387.38|2387.84|2387.84|2387.38|2387.38|0
1648642410000|2022-03-30 12:13:30|2387.13|2387.13|2387.6|2387.6|2387.6|2387.6|2387.13|2387.13|0
1648642420000|2022-03-30 12:13:40|2387.57|2387.57|2387.92|2387.92|2387.92|2387.92|2387.57|2387.57|0
1648642450000|2022-03-30 12:14:10|2387.85|2387.85|2387.85|2387.85|2387.91|2387.91|2387.85|2387.85|0
1648642460000|2022-03-30 12:14:20|2387.89|2387.89|2387.96|2387.96|2387.96|2387.96|2387.89|2387.89|0
1648642470000|2022-03-30 12:14:30|2387.89|2387.89|2387.69|2387.69|2388|2388|2387.69|2387.69|0
1648642490000|2022-03-30 12:14:50|2387.56|2387.56|2387.27|2387.27|2387.56|2387.56|2387.27|2387.27|0
1648642500000|2022-03-30 12:15:00|2387.2|2387.2|2386.83|2386.83|2387.2|2387.2|2386.83|2386.83|0
1648642510000|2022-03-30 12:15:10|2386.76|2386.76|2386.37|2386.37|2386.76|2386.76|2386.37|2386.37|0
1648642520000|2022-03-30 12:15:20|2386.29|2386.29|2386.22|2386.22|2386.29|2386.29|2386.22|2386.22|0
1648642530000|2022-03-30 12:15:30|2386.08|2386.08|2386.08|2386.08|2386.08|2386.08|2386.08|2386.08|0
1648642540000|2022-03-30 12:15:40|2385.56|2385.56|2385.53|2385.53|2385.56|2385.56|2385.53|2385.53|0
1648642570000|2022-03-30 12:16:10|2385.21|2385.21|2385.21|2385.21|2385.21|2385.21|2385.21|2385.21|0
1648642590000|2022-03-30 12:16:30|2385.37|2385.37|2385.81|2385.81|2385.88|2385.88|2385.37|2385.37|0
1648642600000|2022-03-30 12:16:40|2385.88|2385.88|2385.88|2385.88|2385.88|2385.88|2385.88|2385.88|0
1648642610000|2022-03-30 12:16:50|2385.8|2385.8|2385.8|2385.8|2385.8|2385.8|2385.8|2385.8|0
1648642620000|2022-03-30 12:17:00|2385.68|2385.68|2385.68|2385.68|2385.68|2385.68|2385.68|2385.68|0
1648642630000|2022-03-30 12:17:10|2385.82|2385.82|2385.82|2385.82|2385.82|2385.82|2385.82|2385.82|0
1648642640000|2022-03-30 12:17:20|2385.7|2385.7|2385.51|2385.51|2385.7|2385.7|2385.51|2385.51|0
1648642650000|2022-03-30 12:17:30|2385.58|2385.58|2385.61|2385.61|2385.61|2385.61|2385.55|2385.55|0
1648642670000|2022-03-30 12:17:50|2385.72|2385.72|2385.61|2385.61|2385.72|2385.72|2385.61|2385.61|0
1648642680000|2022-03-30 12:18:00|2385.45|2385.45|2385.37|2385.37|2385.45|2385.45|2385.37|2385.37|0
1648642700000|2022-03-30 12:18:20|2385.45|2385.45|2385.45|2385.45|2385.45|2385.45|2385.45|2385.45|0
1648642710000|2022-03-30 12:18:30|2385.48|2385.48|2385.58|2385.58|2385.58|2385.58|2385.48|2385.48|0
1648642720000|2022-03-30 12:18:40|2385.51|2385.51|2385.23|2385.23|2385.51|2385.51|2385.23|2385.23|0
1648642730000|2022-03-30 12:18:50|2385.35|2385.35|2385.35|2385.35|2385.35|2385.35|2385.35|2385.35|0
1648642750000|2022-03-30 12:19:10|2385.29|2385.29|2385.29|2385.29|2385.29|2385.29|2385.29|2385.29|0
1648642760000|2022-03-30 12:19:20|2385.22|2385.22|2385.22|2385.22|2385.22|2385.22|2385.22|2385.22|0
1648642770000|2022-03-30 12:19:30|2385.06|2385.06|2385.06|2385.06|2385.06|2385.06|2385.06|2385.06|0
1648642780000|2022-03-30 12:19:40|2384.92|2384.92|2385.03|2385.03|2385.03|2385.03|2384.92|2384.92|0
1648642790000|2022-03-30 12:19:50|2384.92|2384.92|2384.92|2384.92|2384.92|2384.92|2384.92|2384.92|0
1648642800000|2022-03-30 12:20:00|2384.85|2384.85|2384.85|2384.85|2384.85|2384.85|2384.85|2384.85|0
1648642830000|2022-03-30 12:20:30|2384.77|2384.77|2384.77|2384.77|2384.77|2384.77|2384.77|2384.77|0
1648642840000|2022-03-30 12:20:40|2384.61|2384.61|2385.02|2385.02|2385.02|2385.02|2384.61|2384.61|0
1648642870000|2022-03-30 12:21:10|2385.18|2385.18|2385.34|2385.34|2385.34|2385.34|2385.18|2385.18|0
1648642880000|2022-03-30 12:21:20|2385.06|2385.06|2385.13|2385.13|2385.13|2385.13|2385.06|2385.06|0
1648642890000|2022-03-30 12:21:30|2385.25|2385.25|2385.4|2385.4|2385.4|2385.4|2385.25|2385.25|0
1648642910000|2022-03-30 12:21:50|2385.53|2385.53|2385.53|2385.53|2385.53|2385.53|2385.53|2385.53|0
1648642960000|2022-03-30 12:22:40|2385.37|2385.37|2385.37|2385.37|2385.37|2385.37|2385.37|2385.37|0
1648642970000|2022-03-30 12:22:50|2385.25|2385.25|2385.25|2385.25|2385.25|2385.25|2385.06|2385.06|0
1648642980000|2022-03-30 12:23:00|2385.18|2385.18|2385.29|2385.29|2385.29|2385.29|2385.12|2385.12|0
1648643000000|2022-03-30 12:23:20|2385.22|2385.22|2385.47|2385.47|2385.6|2385.6|2385.22|2385.22|0
1648643020000|2022-03-30 12:23:40|2385.31|2385.31|2385.31|2385.31|2385.31|2385.31|2385.31|2385.31|0
1648643050000|2022-03-30 12:24:10|2385.14|2385.14|2384.82|2384.82|2385.14|2385.14|2384.82|2384.82|0
1648643060000|2022-03-30 12:24:20|2384.96|2384.96|2384.96|2384.96|2384.96|2384.96|2384.96|2384.96|0
1648643070000|2022-03-30 12:24:30|2385.03|2385.03|2385.23|2385.23|2385.23|2385.23|2385.03|2385.03|0
1648643080000|2022-03-30 12:24:40|2384.72|2384.72|2384.22|2384.22|2384.72|2384.72|2384.22|2384.22|0
1648643130000|2022-03-30 12:25:30|2383.84|2383.84|2383.96|2383.96|2383.96|2383.96|2383.84|2383.84|0
1648643140000|2022-03-30 12:25:40|2384.09|2384.09|2383.97|2383.97|2384.09|2384.09|2383.97|2383.97|0
1648643150000|2022-03-30 12:25:50|2384.1|2384.1|2384.01|2384.01|2384.1|2384.1|2383.94|2383.94|0
1648643160000|2022-03-30 12:26:00|2383.93|2383.93|2383.93|2383.93|2383.93|2383.93|2383.93|2383.93|0
1648643200000|2022-03-30 12:26:40|2384.09|2384.09|2384.09|2384.09|2384.09|2384.09|2384.09|2384.09|0
1648643220000|2022-03-30 12:27:00|2384.16|2384.16|2384.16|2384.16|2384.16|2384.16|2384.16|2384.16|0
1648643230000|2022-03-30 12:27:10|2384.1|2384.1|2384.82|2384.82|2384.82|2384.82|2384.1|2384.1|0
1648643280000|2022-03-30 12:28:00|2384.69|2384.69|2384.69|2384.69|2384.69|2384.69|2384.69|2384.69|0
1648643290000|2022-03-30 12:28:10|2384.72|2384.72|2384.6|2384.6|2384.72|2384.72|2384.6|2384.6|0
1648643310000|2022-03-30 12:28:30|2384.45|2384.45|2384.63|2384.63|2384.63|2384.63|2384.45|2384.45|0
1648643320000|2022-03-30 12:28:40|2384.78|2384.78|2384.71|2384.71|2384.78|2384.78|2384.59|2384.59|0
1648643350000|2022-03-30 12:29:10|2384.59|2384.59|2384.7|2384.7|2384.7|2384.7|2384.59|2384.59|0
1648643360000|2022-03-30 12:29:20|2384.59|2384.59|2384.59|2384.59|2384.59|2384.59|2384.59|2384.59|0
1648643380000|2022-03-30 12:29:40|2384.52|2384.52|2384.52|2384.52|2384.52|2384.52|2384.52|2384.52|0
1648643410000|2022-03-30 12:30:10|2384.29|2384.29|2384.29|2384.29|2384.29|2384.29|2384.18|2384.18|0
1648643430000|2022-03-30 12:30:30|2384.23|2384.23|2384.23|2384.23|2384.23|2384.23|2384.23|2384.23|0
1648643440000|2022-03-30 12:30:40|2384.07|2384.07|2384.07|2384.07|2384.07|2384.07|2384.07|2384.07|0
1648643450000|2022-03-30 12:30:50|2383.99|2383.99|2384.02|2384.02|2384.08|2384.08|2383.92|2383.92|0
1648643460000|2022-03-30 12:31:00|2383.95|2383.95|2383.95|2383.95|2383.95|2383.95|2383.95|2383.95|0
1648643470000|2022-03-30 12:31:10|2383.92|2383.92|2383.92|2383.92|2383.92|2383.92|2383.92|2383.92|0
1648643480000|2022-03-30 12:31:20|2383.99|2383.99|2383.99|2383.99|2383.99|2383.99|2383.99|2383.99|0
1648643490000|2022-03-30 12:31:30|2384.13|2384.13|2384.16|2384.16|2384.2|2384.2|2384.13|2384.13|0
1648643500000|2022-03-30 12:31:40|2384.1|2384.1|2384.14|2384.14|2384.26|2384.26|2384.1|2384.1|0
1648643510000|2022-03-30 12:31:50|2384.03|2384.03|2384.03|2384.03|2384.03|2384.03|2384.03|2384.03|0
1648643520000|2022-03-30 12:32:00|2383.91|2383.91|2383.88|2383.88|2383.91|2383.91|2383.88|2383.88|0
1648643530000|2022-03-30 12:32:10|2383.95|2383.95|2383.95|2383.95|2383.95|2383.95|2383.95|2383.95|0
1648643540000|2022-03-30 12:32:20|2383.83|2383.83|2383.91|2383.91|2383.91|2383.91|2383.83|2383.83|0
1648643570000|2022-03-30 12:32:50|2383.65|2383.65|2384.43|2384.43|2384.43|2384.43|2383.27|2383.27|0
1648643580000|2022-03-30 12:33:00|2384.3|2384.3|2384.06|2384.06|2384.35|2384.35|2384.06|2384.06|0
1648643600000|2022-03-30 12:33:20|2384.2|2384.2|2383.88|2383.88|2384.2|2384.2|2383.88|2383.88|0
1648643640000|2022-03-30 12:34:00|2383.73|2383.73|2383.34|2383.34|2383.73|2383.73|2383.34|2383.34|0
1648643660000|2022-03-30 12:34:20|2383.26|2383.26|2383.39|2383.39|2383.39|2383.39|2383.26|2383.26|0
1648643670000|2022-03-30 12:34:30|2383.45|2383.45|2383.45|2383.45|2383.45|2383.45|2383.45|2383.45|0
1648643680000|2022-03-30 12:34:40|2383.52|2383.52|2383.21|2383.21|2383.52|2383.52|2383.21|2383.21|0
1648643690000|2022-03-30 12:34:50|2383.37|2383.37|2383.4|2383.4|2383.53|2383.53|2383.37|2383.37|0
1648643700000|2022-03-30 12:35:00|2383.56|2383.56|2383.56|2383.56|2383.56|2383.56|2383.56|2383.56|0
1648643710000|2022-03-30 12:35:10|2383.59|2383.59|2383.78|2383.78|2383.78|2383.78|2383.59|2383.59|0
1648643720000|2022-03-30 12:35:20|2383.52|2383.52|2383.52|2383.52|2383.52|2383.52|2383.52|2383.52|0
1648643730000|2022-03-30 12:35:30|2383.45|2383.45|2383.45|2383.45|2383.45|2383.45|2383.45|2383.45|0
1648643740000|2022-03-30 12:35:40|2383.48|2383.48|2383.48|2383.48|2383.48|2383.48|2383.48|2383.48|0
1648643770000|2022-03-30 12:36:10|2383.32|2383.32|2383.32|2383.32|2383.32|2383.32|2383.32|2383.32|0
1648643780000|2022-03-30 12:36:20|2383.27|2383.27|2383.6|2383.6|2383.6|2383.6|2383.1|2383.1|0
1648643790000|2022-03-30 12:36:30|2383.73|2383.73|2384.33|2384.33|2384.33|2384.33|2383.73|2383.73|0
1648643800000|2022-03-30 12:36:40|2384.57|2384.57|2385.72|2385.72|2385.72|2385.72|2384.57|2384.57|0
1648643810000|2022-03-30 12:36:50|2386.36|2386.36|2389.68|2389.68|2389.68|2389.68|2386.36|2386.36|0
1648643820000|2022-03-30 12:37:00|2389.62|2389.62|2389.23|2389.23|2389.89|2389.89|2389.23|2389.23|0
1648643830000|2022-03-30 12:37:10|2389.36|2389.36|2388.07|2388.07|2389.36|2389.36|2388.07|2388.07|0
1648643840000|2022-03-30 12:37:20|2387.91|2387.91|2386.86|2386.86|2387.91|2387.91|2386.86|2386.86|0
1648643850000|2022-03-30 12:37:30|2386.99|2386.99|2386.89|2386.89|2386.99|2386.99|2386.83|2386.83|0
1648643860000|2022-03-30 12:37:40|2386.54|2386.54|2386.46|2386.46|2386.54|2386.54|2386.46|2386.46|0
1648643870000|2022-03-30 12:37:50|2386.4|2386.4|2385.72|2385.72|2386.4|2386.4|2385.72|2385.72|0
1648643880000|2022-03-30 12:38:00|2385.81|2385.81|2385.63|2385.63|2385.81|2385.81|2385.63|2385.63|0
1648643890000|2022-03-30 12:38:10|2385.69|2385.69|2385.69|2385.69|2385.69|2385.69|2385.69|2385.69|0
1648643900000|2022-03-30 12:38:20|2385.92|2385.92|2385.92|2385.92|2385.92|2385.92|2385.92|2385.92|0
1648643910000|2022-03-30 12:38:30|2385.76|2385.76|2385.92|2385.92|2386.08|2386.08|2385.76|2385.76|0
1648643930000|2022-03-30 12:38:50|2385.95|2385.95|2385.95|2385.95|2385.95|2385.95|2385.95|2385.95|0
1648643940000|2022-03-30 12:39:00|2386.03|2386.03|2385.96|2385.96|2386.03|2386.03|2385.77|2385.77|0
1648643970000|2022-03-30 12:39:30|2386.34|2386.34|2386.66|2386.66|2386.66|2386.66|2386.34|2386.34|0
1648643980000|2022-03-30 12:39:40|2386.6|2386.6|2386.66|2386.66|2386.66|2386.66|2386.6|2386.6|0
1648643990000|2022-03-30 12:39:50|2386.89|2386.89|2387|2387|2387|2387|2386.89|2386.89|0
1648644010000|2022-03-30 12:40:10|2387.49|2387.49|2388.16|2388.16|2388.16|2388.16|2387.49|2387.49|0
1648644020000|2022-03-30 12:40:20|2388.11|2388.11|2388.11|2388.11|2388.11|2388.11|2388.11|2388.11|0
1648644030000|2022-03-30 12:40:30|2388.14|2388.14|2388.15|2388.15|2388.15|2388.15|2388.07|2388.07|0
1648644040000|2022-03-30 12:40:40|2388.21|2388.21|2388.15|2388.15|2388.21|2388.21|2388.15|2388.15|0
1648644060000|2022-03-30 12:41:00|2388.26|2388.26|2388.13|2388.13|2388.26|2388.26|2388.13|2388.13|0
1648644070000|2022-03-30 12:41:10|2388.19|2388.19|2388.72|2388.72|2388.72|2388.72|2388.19|2388.19|0
1648644090000|2022-03-30 12:41:30|2388.48|2388.48|2388.98|2388.98|2388.98|2388.98|2388.48|2388.48|0
1648644130000|2022-03-30 12:42:10|2388.86|2388.86|2388.86|2388.86|2388.86|2388.86|2388.86|2388.86|0
1648644140000|2022-03-30 12:42:20|2388.68|2388.68|2388.68|2388.68|2388.68|2388.68|2388.68|2388.68|0
1648644160000|2022-03-30 12:42:40|2388.76|2388.76|2387.84|2387.84|2388.76|2388.76|2387.79|2387.79|0
1648644170000|2022-03-30 12:42:50|2388|2388|2388|2388|2388|2388|2388|2388|0
1648644180000|2022-03-30 12:43:00|2387.84|2387.84|2388.1|2388.1|2388.1|2388.1|2387.84|2387.84|0
1648644230000|2022-03-30 12:43:50|2388.03|2388.03|2387.79|2387.79|2388.03|2388.03|2387.79|2387.79|0
1648644240000|2022-03-30 12:44:00|2387.92|2387.92|2386.72|2386.72|2387.92|2387.92|2386.72|2386.72|0
1648644250000|2022-03-30 12:44:10|2386.57|2386.57|2386.58|2386.58|2386.64|2386.64|2386.51|2386.51|0
1648644260000|2022-03-30 12:44:20|2386.44|2386.44|2386.64|2386.64|2386.64|2386.64|2386.38|2386.38|0
1648644270000|2022-03-30 12:44:30|2386.76|2386.76|2386.76|2386.76|2386.76|2386.76|2386.76|2386.76|0
1648644290000|2022-03-30 12:44:50|2386.28|2386.28|2386.28|2386.28|2386.28|2386.28|2386.28|2386.28|0
1648644310000|2022-03-30 12:45:10|2386.25|2386.25|2385.93|2385.93|2386.25|2386.25|2385.93|2385.93|0
1648644320000|2022-03-30 12:45:20|2385.81|2385.81|2385.81|2385.81|2385.81|2385.81|2385.81|2385.81|0
1648644330000|2022-03-30 12:45:30|2385.75|2385.75|2385.75|2385.75|2385.75|2385.75|2385.75|2385.75|0
1648644340000|2022-03-30 12:45:40|2385.63|2385.63|2385.58|2385.58|2385.63|2385.63|2385.46|2385.46|0
1648644350000|2022-03-30 12:45:50|2385.39|2385.39|2385.23|2385.23|2385.39|2385.39|2385.23|2385.23|0
1648644360000|2022-03-30 12:46:00|2385.17|2385.17|2385.29|2385.29|2385.29|2385.29|2385.17|2385.17|0
1648644370000|2022-03-30 12:46:10|2385.18|2385.18|2385.18|2385.18|2385.18|2385.18|2385.18|2385.18|0
1648644380000|2022-03-30 12:46:20|2385.12|2385.12|2385.12|2385.12|2385.12|2385.12|2385.12|2385.12|0
1648644390000|2022-03-30 12:46:30|2385.05|2385.05|2385.18|2385.18|2385.18|2385.18|2385.05|2385.05|0
1648644400000|2022-03-30 12:46:40|2385.66|2385.66|2385.66|2385.66|2385.66|2385.66|2385.66|2385.66|0
1648644410000|2022-03-30 12:46:50|2385.6|2385.6|2385.68|2385.68|2385.68|2385.68|2385.6|2385.6|0
1648644430000|2022-03-30 12:47:10|2385.91|2385.91|2385.64|2385.64|2385.91|2385.91|2385.64|2385.64|0
1648644440000|2022-03-30 12:47:20|2385.76|2385.76|2385.76|2385.76|2385.76|2385.76|2385.76|2385.76|0
1648644460000|2022-03-30 12:47:40|2385.69|2385.69|2385.53|2385.53|2385.69|2385.69|2385.53|2385.53|0
1648644470000|2022-03-30 12:47:50|2385.66|2385.66|2385.66|2385.66|2385.66|2385.66|2385.66|2385.66|0
1648644530000|2022-03-30 12:48:50|2385.79|2385.79|2385.73|2385.73|2385.79|2385.79|2385.73|2385.73|0
1648644550000|2022-03-30 12:49:10|2385.88|2385.88|2385.81|2385.81|2385.88|2385.88|2385.81|2385.81|0
1648644560000|2022-03-30 12:49:20|2385.62|2385.62|2385.69|2385.69|2385.69|2385.69|2385.62|2385.62|0
1648644590000|2022-03-30 12:49:50|2385.57|2385.57|2385.57|2385.57|2385.57|2385.57|2385.57|2385.57|0
1648644600000|2022-03-30 12:50:00|2385.34|2385.34|2385.28|2385.28|2385.34|2385.34|2385.28|2385.28|0
1648644620000|2022-03-30 12:50:20|2385.22|2385.22|2385.22|2385.22|2385.22|2385.22|2385.22|2385.22|0
1648644650000|2022-03-30 12:50:50|2385.14|2385.14|2385.12|2385.12|2385.14|2385.14|2384.98|2384.98|0
1648644660000|2022-03-30 12:51:00|2385.05|2385.05|2385.05|2385.05|2385.05|2385.05|2385.05|2385.05|0
1648644670000|2022-03-30 12:51:10|2384.99|2384.99|2384.87|2384.87|2384.99|2384.99|2384.87|2384.87|0
1648644680000|2022-03-30 12:51:20|2384.93|2384.93|2384.77|2384.77|2384.93|2384.93|2384.77|2384.77|0
1648644710000|2022-03-30 12:51:50|2384.83|2384.83|2385.5|2385.5|2385.5|2385.5|2384.83|2384.83|0
1648644760000|2022-03-30 12:52:40|2385.34|2385.34|2386.12|2386.12|2386.12|2386.12|2385.34|2385.34|0
1648644770000|2022-03-30 12:52:50|2386.23|2386.23|2386.23|2386.23|2386.23|2386.23|2386.23|2386.23|0
1648644780000|2022-03-30 12:53:00|2386.36|2386.36|2386.35|2386.35|2386.42|2386.42|2386.04|2386.04|0
1648644800000|2022-03-30 12:53:20|2386.47|2386.47|2386.43|2386.43|2386.47|2386.47|2386.35|2386.35|0
1648644810000|2022-03-30 12:53:30|2386.19|2386.19|2385.93|2385.93|2386.19|2386.19|2385.93|2385.93|0
1648644820000|2022-03-30 12:53:40|2385.87|2385.87|2385.93|2385.93|2385.93|2385.93|2385.87|2385.87|0
1648644830000|2022-03-30 12:53:50|2385.77|2385.77|2385.65|2385.65|2385.77|2385.77|2385.65|2385.65|0
1648644840000|2022-03-30 12:54:00|2385.53|2385.53|2385.46|2385.46|2385.53|2385.53|2385.46|2385.46|0
1648644890000|2022-03-30 12:54:50|2385.41|2385.41|2385.34|2385.34|2385.41|2385.41|2385.34|2385.34|0
1648644900000|2022-03-30 12:55:00|2385.4|2385.4|2385.43|2385.43|2385.43|2385.43|2385.4|2385.4|0
1648644910000|2022-03-30 12:55:10|2385.37|2385.37|2385.37|2385.37|2385.37|2385.37|2385.37|2385.37|0
1648644920000|2022-03-30 12:55:20|2385.21|2385.21|2385.05|2385.05|2385.21|2385.21|2385.05|2385.05|0
1648644930000|2022-03-30 12:55:30|2384.93|2384.93|2385.08|2385.08|2385.08|2385.08|2384.93|2384.93|0
1648644970000|2022-03-30 12:56:10|2384.97|2384.97|2384.97|2384.97|2384.97|2384.97|2384.97|2384.97|0
1648645010000|2022-03-30 12:56:50|2384.84|2384.84|2384.84|2384.84|2384.84|2384.84|2384.84|2384.84|0
1648645020000|2022-03-30 12:57:00|2384.91|2384.91|2384.53|2384.53|2384.91|2384.91|2384.53|2384.53|0
1648645050000|2022-03-30 12:57:30|2384.69|2384.69|2384.95|2384.95|2384.95|2384.95|2384.69|2384.69|0
1648645060000|2022-03-30 12:57:40|2385.08|2385.08|2384.82|2384.82|2385.21|2385.21|2384.82|2384.82|0
1648645070000|2022-03-30 12:57:50|2385.08|2385.08|2385.21|2385.21|2385.21|2385.21|2385.08|2385.08|0
1648645090000|2022-03-30 12:58:10|2385.15|2385.15|2385.15|2385.15|2385.28|2385.28|2385.02|2385.02|0
1648645100000|2022-03-30 12:58:20|2385.02|2385.02|2384.89|2384.89|2385.02|2385.02|2384.89|2384.89|0
1648645110000|2022-03-30 12:58:30|2384.77|2384.77|2384.77|2384.77|2384.77|2384.77|2384.77|2384.77|0
1648645130000|2022-03-30 12:58:50|2385.09|2385.09|2385.09|2385.09|2385.09|2385.09|2385.09|2385.09|0
1648645140000|2022-03-30 12:59:00|2385.25|2385.25|2385.1|2385.1|2385.33|2385.33|2385.1|2385.1|0
1648645150000|2022-03-30 12:59:10|2385.17|2385.17|2385.09|2385.09|2385.21|2385.21|2385.09|2385.09|0
1648645160000|2022-03-30 12:59:20|2385.17|2385.17|2385.17|2385.17|2385.17|2385.17|2385.17|2385.17|0
1648645180000|2022-03-30 12:59:40|2385.27|2385.27|2385.27|2385.27|2385.27|2385.27|2385.27|2385.27|0
1648645200000|2022-03-30 13:00:00|2385.5|2385.5|2385.85|2385.85|2385.85|2385.85|2385.44|2385.44|0
1648645210000|2022-03-30 13:00:10|2385.88|2385.88|2385.84|2385.84|2385.88|2385.88|2385.84|2385.84|0
1648645220000|2022-03-30 13:00:20|2385.69|2385.69|2385.46|2385.46|2385.69|2385.69|2385.46|2385.46|0
1648645230000|2022-03-30 13:00:30|2385.52|2385.52|2385.36|2385.36|2385.52|2385.52|2385.36|2385.36|0
1648645240000|2022-03-30 13:00:40|2385.42|2385.42|2385.27|2385.27|2385.42|2385.42|2385.27|2385.27|0
1648645270000|2022-03-30 13:01:10|2385.11|2385.11|2384.98|2384.98|2385.11|2385.11|2384.98|2384.98|0
1648645280000|2022-03-30 13:01:20|2384.74|2384.74|2384.37|2384.37|2384.74|2384.74|2384.37|2384.37|0
1648645290000|2022-03-30 13:01:30|2384.43|2384.43|2384.33|2384.33|2384.55|2384.55|2384.33|2384.33|0
1648645300000|2022-03-30 13:01:40|2384.09|2384.09|2384.06|2384.06|2384.32|2384.32|2384.06|2384.06|0
1648645310000|2022-03-30 13:01:50|2384|2384|2384.11|2384.11|2384.11|2384.11|2383.93|2383.93|0
1648645320000|2022-03-30 13:02:00|2383.95|2383.95|2383.7|2383.7|2383.95|2383.95|2383.7|2383.7|0
1648645330000|2022-03-30 13:02:10|2383.63|2383.63|2383.36|2383.36|2383.63|2383.63|2383.36|2383.36|0
1648645340000|2022-03-30 13:02:20|2383.43|2383.43|2383.43|2383.43|2383.43|2383.43|2383.43|2383.43|0
1648645350000|2022-03-30 13:02:30|2383.51|2383.51|2383.45|2383.45|2383.51|2383.51|2383.45|2383.45|0
1648645360000|2022-03-30 13:02:40|2383.51|2383.51|2383.64|2383.64|2383.64|2383.64|2383.51|2383.51|0
1648645370000|2022-03-30 13:02:50|2383.77|2383.77|2384.15|2384.15|2384.15|2384.15|2383.77|2383.77|0
1648645400000|2022-03-30 13:03:20|2384.31|2384.31|2384.42|2384.42|2384.42|2384.42|2384.31|2384.31|0
1648645420000|2022-03-30 13:03:40|2384.26|2384.26|2383.85|2383.85|2384.26|2384.26|2383.85|2383.85|0
1648645430000|2022-03-30 13:03:50|2383.54|2383.54|2383.54|2383.54|2383.54|2383.54|2383.54|2383.54|0
1648645480000|2022-03-30 13:04:40|2383.85|2383.85|2383.54|2383.54|2383.85|2383.85|2383.54|2383.54|0
1648645490000|2022-03-30 13:04:50|2383.66|2383.66|2383.52|2383.52|2383.66|2383.66|2383.52|2383.52|0
1648645500000|2022-03-30 13:05:00|2383.6|2383.6|2383.6|2383.6|2383.6|2383.6|2383.6|2383.6|0
1648645570000|2022-03-30 13:06:10|2383.47|2383.47|2383.7|2383.7|2383.7|2383.7|2383.47|2383.47|0
1648645580000|2022-03-30 13:06:20|2383.47|2383.47|2383.39|2383.39|2383.47|2383.47|2383.39|2383.39|0
1648645590000|2022-03-30 13:06:30|2383.23|2383.23|2383.23|2383.23|2383.23|2383.23|2383.23|2383.23|0
1648645610000|2022-03-30 13:06:50|2383.16|2383.16|2383.02|2383.02|2383.16|2383.16|2382.78|2382.78|0
1648645620000|2022-03-30 13:07:00|2383.18|2383.18|2383.18|2383.18|2383.18|2383.18|2383.18|2383.18|0
1648645640000|2022-03-30 13:07:20|2383.06|2383.06|2382.9|2382.9|2383.06|2383.06|2382.9|2382.9|0
1648645670000|2022-03-30 13:07:50|2383.03|2383.03|2383.03|2383.03|2383.03|2383.03|2383.03|2383.03|0
1648645680000|2022-03-30 13:08:00|2382.87|2382.87|2382.87|2382.87|2382.87|2382.87|2382.81|2382.81|0
1648645690000|2022-03-30 13:08:10|2382.79|2382.79|2382.64|2382.64|2382.79|2382.79|2382.64|2382.64|0
1648645700000|2022-03-30 13:08:20|2382.76|2382.76|2382.76|2382.76|2382.76|2382.76|2382.76|2382.76|0
1648645720000|2022-03-30 13:08:40|2383.08|2383.08|2383.01|2383.01|2383.08|2383.08|2382.95|2382.95|0
1648645730000|2022-03-30 13:08:50|2383.16|2383.16|2383.32|2383.32|2383.32|2383.32|2383.16|2383.16|0
1648645740000|2022-03-30 13:09:00|2383.38|2383.38|2383.38|2383.38|2383.38|2383.38|2383.38|2383.38|0
1648645750000|2022-03-30 13:09:10|2383.32|2383.32|2383.32|2383.32|2383.32|2383.32|2383.32|2383.32|0
1648645760000|2022-03-30 13:09:20|2383.24|2383.24|2383.24|2383.24|2383.24|2383.24|2383.24|2383.24|0
1648645780000|2022-03-30 13:09:40|2383.17|2383.17|2383.1|2383.1|2383.17|2383.17|2383.1|2383.1|0
1648645800000|2022-03-30 13:10:00|2383.18|2383.18|2383.18|2383.18|2383.18|2383.18|2383.18|2383.18|0
1648645810000|2022-03-30 13:10:10|2383.12|2383.12|2383.12|2383.12|2383.12|2383.12|2383.12|2383.12|0
1648645820000|2022-03-30 13:10:20|2383.18|2383.18|2383.29|2383.29|2383.29|2383.29|2383.18|2383.18|0
1648645830000|2022-03-30 13:10:30|2383.37|2383.37|2383.37|2383.37|2383.37|2383.37|2383.37|2383.37|0
1648645840000|2022-03-30 13:10:40|2383.6|2383.6|2383.6|2383.6|2383.6|2383.6|2383.6|2383.6|0
1648645850000|2022-03-30 13:10:50|2383.76|2383.76|2383.65|2383.65|2383.88|2383.88|2383.65|2383.65|0
1648645860000|2022-03-30 13:11:00|2383.62|2383.62|2383.01|2383.01|2383.62|2383.62|2383.01|2383.01|0
1648645870000|2022-03-30 13:11:10|2382.95|2382.95|2382.95|2382.95|2383.21|2383.21|2382.95|2382.95|0
1648645880000|2022-03-30 13:11:20|2383.21|2383.21|2383.34|2383.34|2383.34|2383.34|2383.08|2383.08|0
1648645890000|2022-03-30 13:11:30|2383.46|2383.46|2383.46|2383.46|2383.46|2383.46|2383.46|2383.46|0
1648645900000|2022-03-30 13:11:40|2383.21|2383.21|2383.34|2383.34|2383.34|2383.34|2383.21|2383.21|0
1648645910000|2022-03-30 13:11:50|2383.41|2383.41|2383.48|2383.48|2383.48|2383.48|2383.41|2383.41|0
1648645920000|2022-03-30 13:12:00|2383.61|2383.61|2383.48|2383.48|2383.73|2383.73|2383.48|2383.48|0
1648645930000|2022-03-30 13:12:10|2383.73|2383.73|2383.73|2383.73|2383.73|2383.73|2383.73|2383.73|0
1648645980000|2022-03-30 13:13:00|2383.66|2383.66|2383.58|2383.58|2383.66|2383.66|2383.58|2383.58|0
1648646010000|2022-03-30 13:13:30|2383.64|2383.64|2383.72|2383.72|2383.72|2383.72|2383.61|2383.61|0
1648646040000|2022-03-30 13:14:00|2383.56|2383.56|2383.7|2383.7|2383.86|2383.86|2383.4|2383.4|0
1648646050000|2022-03-30 13:14:10|2383.85|2383.85|2383.96|2383.96|2383.96|2383.96|2383.81|2383.81|0
1648646060000|2022-03-30 13:14:20|2384.03|2384.03|2383.3|2383.3|2384.03|2384.03|2383.3|2383.3|0
1648646090000|2022-03-30 13:14:50|2383.42|2383.42|2383.36|2383.36|2383.48|2383.48|2383.36|2383.36|0
1648646100000|2022-03-30 13:15:00|2383.3|2383.3|2383.42|2383.42|2383.42|2383.42|2383.3|2383.3|0
1648646110000|2022-03-30 13:15:10|2383.54|2383.54|2383.62|2383.62|2383.62|2383.62|2383.47|2383.47|0
1648646120000|2022-03-30 13:15:20|2383.69|2383.69|2383.69|2383.69|2383.69|2383.69|2383.69|2383.69|0
1648646130000|2022-03-30 13:15:30|2383.53|2383.53|2383.4|2383.4|2383.53|2383.53|2383.27|2383.27|0
1648646160000|2022-03-30 13:16:00|2383.56|2383.56|2383.72|2383.72|2383.72|2383.72|2383.56|2383.56|0
1648646170000|2022-03-30 13:16:10|2383.62|2383.62|2383.62|2383.62|2383.62|2383.62|2383.62|2383.62|0
1648646190000|2022-03-30 13:16:30|2383.69|2383.69|2383.72|2383.72|2383.72|2383.72|2383.69|2383.69|0
1648646200000|2022-03-30 13:16:40|2383.8|2383.8|2382.56|2382.56|2383.8|2383.8|2382.56|2382.56|0
1648646210000|2022-03-30 13:16:50|2382.41|2382.41|2382.49|2382.49|2382.49|2382.49|2382.41|2382.41|0
1648646230000|2022-03-30 13:17:10|2382.55|2382.55|2382.55|2382.55|2382.55|2382.55|2382.55|2382.55|0
1648646240000|2022-03-30 13:17:20|2382.5|2382.5|2382.5|2382.5|2382.5|2382.5|2382.5|2382.5|0
1648646250000|2022-03-30 13:17:30|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|2382.65|0
1648646270000|2022-03-30 13:17:50|2383.29|2383.29|2383.42|2383.42|2383.42|2383.42|2383.29|2383.29|0
1648646280000|2022-03-30 13:18:00|2383.55|2383.55|2383.67|2383.67|2383.67|2383.67|2383.55|2383.55|0
1648646330000|2022-03-30 13:18:50|2383.93|2383.93|2383.93|2383.93|2383.93|2383.93|2383.93|2383.93|0
1648646340000|2022-03-30 13:19:00|2384.11|2384.11|2384.88|2384.88|2384.88|2384.88|2384.05|2384.05|0
1648646350000|2022-03-30 13:19:10|2385.14|2385.14|2385.35|2385.35|2385.35|2385.35|2385.14|2385.14|0
1648646360000|2022-03-30 13:19:20|2385.43|2385.43|2385.43|2385.43|2385.43|2385.43|2385.43|2385.43|0
1648646370000|2022-03-30 13:19:30|2385.27|2385.27|2385.27|2385.27|2385.27|2385.27|2385.27|2385.27|0
1648646380000|2022-03-30 13:19:40|2385.2|2385.2|2385.2|2385.2|2385.2|2385.2|2385.2|2385.2|0
1648646390000|2022-03-30 13:19:50|2385.26|2385.26|2385.72|2385.72|2385.72|2385.72|2385.03|2385.03|0
1648646400000|2022-03-30 13:20:00|2385.75|2385.75|2390.83|2390.83|2390.83|2390.83|2385.75|2385.75|0
1648646410000|2022-03-30 13:20:10|2390.67|2390.67|2389.55|2389.55|2390.71|2390.71|2389.08|2389.08|0
1648646420000|2022-03-30 13:20:20|2389.47|2389.47|2389.58|2389.58|2389.76|2389.76|2389.43|2389.43|0
1648646430000|2022-03-30 13:20:30|2389.46|2389.46|2389.65|2389.65|2389.65|2389.65|2389.46|2389.46|0
1648646440000|2022-03-30 13:20:40|2389.49|2389.49|2389.48|2389.48|2389.49|2389.49|2389.3|2389.3|0
1648646460000|2022-03-30 13:21:00|2389.32|2389.32|2388.53|2388.53|2389.32|2389.32|2388.53|2388.53|0
1648646470000|2022-03-30 13:21:10|2388.47|2388.47|2388.26|2388.26|2388.47|2388.47|2388.19|2388.19|0
1648646480000|2022-03-30 13:21:20|2388.1|2388.1|2388.26|2388.26|2388.26|2388.26|2388.1|2388.1|0
1648646490000|2022-03-30 13:21:30|2388.1|2388.1|2388.1|2388.1|2388.1|2388.1|2388.1|2388.1|0
1648646510000|2022-03-30 13:21:50|2388.34|2388.34|2388.28|2388.28|2388.34|2388.34|2388.28|2388.28|0
1648646520000|2022-03-30 13:22:00|2388.2|2388.2|2388.12|2388.12|2388.2|2388.2|2388.12|2388.12|0
1648646530000|2022-03-30 13:22:10|2388.29|2388.29|2388.29|2388.29|2388.29|2388.29|2388.29|2388.29|0
1648646560000|2022-03-30 13:22:40|2388.15|2388.15|2388.29|2388.29|2388.29|2388.29|2388.15|2388.15|0
1648646570000|2022-03-30 13:22:50|2388.36|2388.36|2388.51|2388.51|2388.51|2388.51|2388.36|2388.36|0
1648646580000|2022-03-30 13:23:00|2388.45|2388.45|2388.51|2388.51|2388.51|2388.51|2388.45|2388.45|0
1648646590000|2022-03-30 13:23:10|2388.35|2388.35|2388.35|2388.35|2388.35|2388.35|2388.35|2388.35|0
1648646600000|2022-03-30 13:23:20|2388.42|2388.42|2388.36|2388.36|2388.42|2388.42|2388.36|2388.36|0
1648646650000|2022-03-30 13:24:10|2388.43|2388.43|2388.36|2388.36|2388.43|2388.43|2388.36|2388.36|0
1648646660000|2022-03-30 13:24:20|2388.22|2388.22|2388.22|2388.22|2388.22|2388.22|2388.22|2388.22|0
1648646670000|2022-03-30 13:24:30|2387.96|2387.96|2388.21|2388.21|2388.21|2388.21|2387.96|2387.96|0
1648646680000|2022-03-30 13:24:40|2387.91|2387.91|2387.68|2387.68|2387.91|2387.91|2387.68|2387.68|0
1648646690000|2022-03-30 13:24:50|2387.76|2387.76|2387.64|2387.64|2387.76|2387.76|2387.64|2387.64|0
1648646700000|2022-03-30 13:25:00|2387.7|2387.7|2388.21|2388.21|2388.21|2388.21|2387.69|2387.69|0
1648646720000|2022-03-30 13:25:20|2388.28|2388.28|2388.65|2388.65|2388.65|2388.65|2388.28|2388.28|0
1648646730000|2022-03-30 13:25:30|2388.77|2388.77|2389.03|2389.03|2389.13|2389.13|2388.77|2388.77|0
1648646740000|2022-03-30 13:25:40|2389.15|2389.15|2391.53|2391.53|2391.59|2391.59|2388.76|2388.76|0
1648646750000|2022-03-30 13:25:50|2391.37|2391.37|2390.98|2390.98|2391.53|2391.53|2390.98|2390.98|0
1648646760000|2022-03-30 13:26:00|2390.9|2390.9|2390.79|2390.79|2390.92|2390.92|2390.75|2390.75|0
1648646770000|2022-03-30 13:26:10|2390.75|2390.75|2390.32|2390.32|2390.75|2390.75|2390.32|2390.32|0
1648646780000|2022-03-30 13:26:20|2390.26|2390.26|2389.93|2389.93|2390.28|2390.28|2389.93|2389.93|0
1648646790000|2022-03-30 13:26:30|2389.61|2389.61|2389.61|2389.61|2389.61|2389.61|2389.61|2389.61|0
1648646800000|2022-03-30 13:26:40|2389.53|2389.53|2389.53|2389.53|2389.53|2389.53|2389.53|2389.53|0
1648646830000|2022-03-30 13:27:10|2389.41|2389.41|2389.72|2389.72|2389.9|2389.9|2389.41|2389.41|0
1648646840000|2022-03-30 13:27:20|2389.66|2389.66|2389.66|2389.66|2389.66|2389.66|2389.66|2389.66|0
1648646860000|2022-03-30 13:27:40|2389.82|2389.82|2389.98|2389.98|2389.98|2389.98|2389.82|2389.82|0
1648646870000|2022-03-30 13:27:50|2389.91|2389.91|2389.91|2389.91|2389.91|2389.91|2389.91|2389.91|0
1648646880000|2022-03-30 13:28:00|2389.98|2389.98|2390.08|2390.08|2390.21|2390.21|2389.98|2389.98|0
1648646890000|2022-03-30 13:28:10|2390.14|2390.14|2390.14|2390.14|2390.14|2390.14|2390.14|2390.14|0
1648646900000|2022-03-30 13:28:20|2390.06|2390.06|2390.06|2390.06|2390.06|2390.06|2390.06|2390.06|0
1648646910000|2022-03-30 13:28:30|2389.87|2389.87|2389.87|2389.87|2389.87|2389.87|2389.87|2389.87|0
1648646920000|2022-03-30 13:28:40|2389.75|2389.75|2389.75|2389.75|2389.75|2389.75|2389.75|2389.75|0
1648646930000|2022-03-30 13:28:50|2389.68|2389.68|2389.68|2389.68|2389.68|2389.68|2389.68|2389.68|0
1648646970000|2022-03-30 13:29:30|2389.84|2389.84|2389.84|2389.84|2389.84|2389.84|2389.84|2389.84|0
1648646980000|2022-03-30 13:29:40|2389.96|2389.96|2389.96|2389.96|2389.96|2389.96|2389.96|2389.96|0
1648646990000|2022-03-30 13:29:50|2389.84|2389.84|2389.84|2389.84|2389.84|2389.84|2389.84|2389.84|0
1648647000000|2022-03-30 13:30:00|2389.77|2389.77|2389.87|2389.87|2390.09|2390.09|2389.77|2389.77|0
1648647010000|2022-03-30 13:30:10|2389.81|2389.81|2389.76|2389.76|2389.81|2389.81|2389.65|2389.65|0
1648647020000|2022-03-30 13:30:20|2389.72|2389.72|2389.66|2389.66|2389.72|2389.72|2389.66|2389.66|0
1648647030000|2022-03-30 13:30:30|2389.72|2389.72|2389.72|2389.72|2389.72|2389.72|2389.72|2389.72|0
1648647040000|2022-03-30 13:30:40|2389.49|2389.49|2389.33|2389.33|2389.49|2389.49|2389.33|2389.33|0
1648647050000|2022-03-30 13:30:50|2389.45|2389.45|2389.45|2389.45|2389.45|2389.45|2389.45|2389.45|0
1648647060000|2022-03-30 13:31:00|2389.51|2389.51|2389.51|2389.51|2389.51|2389.51|2389.51|2389.51|0
1648647070000|2022-03-30 13:31:10|2389.28|2389.28|2388.96|2388.96|2389.28|2389.28|2388.96|2388.96|0
1648647080000|2022-03-30 13:31:20|2388.8|2388.8|2388.39|2388.39|2388.8|2388.8|2388.39|2388.39|0
1648647090000|2022-03-30 13:31:30|2388.23|2388.23|2387.19|2387.19|2388.23|2388.23|2387.19|2387.19|0
1648647100000|2022-03-30 13:31:40|2387.07|2387.07|2386.91|2386.91|2387.07|2387.07|2386.91|2386.91|0
1648647110000|2022-03-30 13:31:50|2386.97|2386.97|2386.97|2386.97|2386.97|2386.97|2386.85|2386.85|0
1648647120000|2022-03-30 13:32:00|2387.09|2387.09|2387.02|2387.02|2387.09|2387.09|2386.96|2386.96|0
1648647130000|2022-03-30 13:32:10|2386.86|2386.86|2386.86|2386.86|2386.86|2386.86|2386.86|2386.86|0
1648647140000|2022-03-30 13:32:20|2386.72|2386.72|2386.31|2386.31|2386.79|2386.79|2386.31|2386.31|0
1648647150000|2022-03-30 13:32:30|2386.39|2386.39|2386.23|2386.23|2386.39|2386.39|2386.23|2386.23|0
1648647160000|2022-03-30 13:32:40|2386.1|2386.1|2385.87|2385.87|2386.1|2386.1|2385.87|2385.87|0
1648647180000|2022-03-30 13:33:00|2386.03|2386.03|2386.03|2386.03|2386.03|2386.03|2386.03|2386.03|0
1648647190000|2022-03-30 13:33:10|2385.91|2385.91|2386.03|2386.03|2386.03|2386.03|2385.79|2385.79|0
1648647200000|2022-03-30 13:33:20|2385.87|2385.87|2385.56|2385.56|2385.87|2385.87|2385.56|2385.56|0
1648647210000|2022-03-30 13:33:30|2385.46|2385.46|2385|2385|2385.46|2385.46|2385|2385|0
1648647220000|2022-03-30 13:33:40|2385.12|2385.12|2385.12|2385.12|2385.12|2385.12|2385.12|2385.12|0
1648647230000|2022-03-30 13:33:50|2384.84|2384.84|2385.21|2385.21|2385.36|2385.36|2384.84|2384.84|0
1648647240000|2022-03-30 13:34:00|2385.08|2385.08|2384.94|2384.94|2385.08|2385.08|2384.94|2384.94|0
1648647250000|2022-03-30 13:34:10|2384.78|2384.78|2384.65|2384.65|2384.78|2384.78|2384.65|2384.65|0
1648647260000|2022-03-30 13:34:20|2384.49|2384.49|2383.84|2383.84|2384.49|2384.49|2383.84|2383.84|0
1648647270000|2022-03-30 13:34:30|2383.97|2383.97|2384.28|2384.28|2384.28|2384.28|2383.97|2383.97|0
1648647290000|2022-03-30 13:34:50|2384.16|2384.16|2384.02|2384.02|2384.16|2384.16|2384.02|2384.02|0
1648647300000|2022-03-30 13:35:00|2384.27|2384.27|2383.53|2383.53|2384.27|2384.27|2383.53|2383.53|0
1648647310000|2022-03-30 13:35:10|2383.47|2383.47|2383.81|2383.81|2383.81|2383.81|2383.47|2383.47|0
1648647320000|2022-03-30 13:35:20|2383.47|2383.47|2383.27|2383.27|2383.47|2383.47|2383.14|2383.14|0
1648647330000|2022-03-30 13:35:30|2383.2|2383.2|2383.02|2383.02|2383.2|2383.2|2383.02|2383.02|0
1648647340000|2022-03-30 13:35:40|2383.15|2383.15|2383.08|2383.08|2383.34|2383.34|2383.02|2383.02|0
1648647350000|2022-03-30 13:35:50|2382.96|2382.96|2382.96|2382.96|2382.96|2382.96|2382.96|2382.96|0
1648647360000|2022-03-30 13:36:00|2382.9|2382.9|2382.77|2382.77|2382.9|2382.9|2382.77|2382.77|0
1648647370000|2022-03-30 13:36:10|2382.74|2382.74|2382.04|2382.04|2382.74|2382.74|2381.76|2381.76|0
1648647380000|2022-03-30 13:36:20|2381.91|2381.91|2380.73|2380.73|2381.91|2381.91|2380.73|2380.73|0
1648647390000|2022-03-30 13:36:30|2380.94|2380.94|2380.88|2380.88|2380.94|2380.94|2380.88|2380.88|0
1648647400000|2022-03-30 13:36:40|2380.5|2380.5|2380.64|2380.64|2380.64|2380.64|2380.5|2380.5|0
1648647410000|2022-03-30 13:36:50|2380.32|2380.32|2380.06|2380.06|2380.32|2380.32|2380.06|2380.06|0
1648647420000|2022-03-30 13:37:00|2379.76|2379.76|2379.76|2379.76|2379.76|2379.76|2379.76|2379.76|0
1648647430000|2022-03-30 13:37:10|2379.7|2379.7|2380.03|2380.03|2380.03|2380.03|2379.7|2379.7|0
1648647440000|2022-03-30 13:37:20|2380.15|2380.15|2380.15|2380.15|2380.15|2380.15|2380.1|2380.1|0
1648647450000|2022-03-30 13:37:30|2380|2380|2380|2380|2380.07|2380.07|2380|2380|0
1648647460000|2022-03-30 13:37:40|2379.88|2379.88|2380.02|2380.02|2380.09|2380.09|2379.88|2379.88|0
1648647470000|2022-03-30 13:37:50|2379.94|2379.94|2379.94|2379.94|2379.94|2379.94|2379.94|2379.94|0
1648647480000|2022-03-30 13:38:00|2379.79|2379.79|2379.63|2379.63|2379.79|2379.79|2379.63|2379.63|0
1648647490000|2022-03-30 13:38:10|2379.51|2379.51|2378.7|2378.7|2379.51|2379.51|2378.7|2378.7|0
1648647500000|2022-03-30 13:38:20|2378.63|2378.63|2378.24|2378.24|2378.63|2378.63|2378.24|2378.24|0
1648647510000|2022-03-30 13:38:30|2378.18|2378.18|2378.02|2378.02|2378.18|2378.18|2378.02|2378.02|0
1648647520000|2022-03-30 13:38:40|2377.95|2377.95|2377.95|2377.95|2377.95|2377.95|2377.95|2377.95|0
1648647530000|2022-03-30 13:38:50|2377.88|2377.88|2378.28|2378.28|2378.28|2378.28|2377.88|2377.88|0
1648647540000|2022-03-30 13:39:00|2378.41|2378.41|2378.69|2378.69|2378.69|2378.69|2378.41|2378.41|0
1648647560000|2022-03-30 13:39:20|2378.61|2378.61|2378.61|2378.61|2378.61|2378.61|2378.61|2378.61|0
1648647570000|2022-03-30 13:39:30|2378.8|2378.8|2378.68|2378.68|2378.8|2378.8|2378.68|2378.68|0
1648647580000|2022-03-30 13:39:40|2378.52|2378.52|2378.52|2378.52|2378.52|2378.52|2378.52|2378.52|0
1648647590000|2022-03-30 13:39:50|2378.58|2378.58|2378.46|2378.46|2378.62|2378.62|2378.33|2378.33|0
1648647600000|2022-03-30 13:40:00|2378.53|2378.53|2378.59|2378.59|2378.65|2378.65|2378.53|2378.53|0
1648647610000|2022-03-30 13:40:10|2378.46|2378.46|2378.3|2378.3|2378.46|2378.46|2378.3|2378.3|0
1648647630000|2022-03-30 13:40:30|2378.46|2378.46|2378.52|2378.52|2378.52|2378.52|2378.46|2378.46|0
1648647640000|2022-03-30 13:40:40|2378.44|2378.44|2378.38|2378.38|2378.44|2378.44|2378.38|2378.38|0
1648647650000|2022-03-30 13:40:50|2378.32|2378.32|2378.32|2378.32|2378.32|2378.32|2378.32|2378.32|0
1648647660000|2022-03-30 13:41:00|2378.16|2378.16|2378.16|2378.16|2378.16|2378.16|2378.16|2378.16|0
1648647680000|2022-03-30 13:41:20|2378.32|2378.32|2378.78|2378.78|2378.78|2378.78|2378.32|2378.32|0
1648647690000|2022-03-30 13:41:30|2378.84|2378.84|2379.05|2379.05|2379.25|2379.25|2378.84|2378.84|0
1648647700000|2022-03-30 13:41:40|2379.21|2379.21|2379.44|2379.44|2379.44|2379.44|2379.21|2379.21|0
1648647710000|2022-03-30 13:41:50|2379.29|2379.29|2379.57|2379.57|2379.57|2379.57|2379.29|2379.29|0
1648647720000|2022-03-30 13:42:00|2379.51|2379.51|2379.51|2379.51|2379.51|2379.51|2379.51|2379.51|0
1648647730000|2022-03-30 13:42:10|2379.47|2379.47|2379.48|2379.48|2379.48|2379.48|2379.41|2379.41|0
1648647750000|2022-03-30 13:42:30|2379.56|2379.56|2379.63|2379.63|2379.63|2379.63|2379.56|2379.56|0
1648647760000|2022-03-30 13:42:40|2379.55|2379.55|2379.55|2379.55|2379.55|2379.55|2379.55|2379.55|0
1648647770000|2022-03-30 13:42:50|2379.39|2379.39|2379.32|2379.32|2379.39|2379.39|2379.32|2379.32|0
1648647780000|2022-03-30 13:43:00|2379.48|2379.48|2379.42|2379.42|2379.48|2379.48|2379.42|2379.42|0
1648647790000|2022-03-30 13:43:10|2379.35|2379.35|2379.66|2379.66|2379.66|2379.66|2379.34|2379.34|0
1648647800000|2022-03-30 13:43:20|2379.45|2379.45|2379.45|2379.45|2379.45|2379.45|2379.45|2379.45|0
1648647810000|2022-03-30 13:43:30|2379.06|2379.06|2379.06|2379.06|2379.06|2379.06|2379.06|2379.06|0
1648647820000|2022-03-30 13:43:40|2379.22|2379.22|2379.34|2379.34|2379.34|2379.34|2379.22|2379.22|0
1648647830000|2022-03-30 13:43:50|2379.39|2379.39|2379.33|2379.33|2379.39|2379.39|2379.33|2379.33|0
1648647840000|2022-03-30 13:44:00|2379.59|2379.59|2379.7|2379.7|2379.7|2379.7|2379.59|2379.59|0
1648647850000|2022-03-30 13:44:10|2379.67|2379.67|2380.52|2380.52|2380.65|2380.65|2379.63|2379.63|0
1648647860000|2022-03-30 13:44:20|2380.76|2380.76|2381.02|2381.02|2381.09|2381.09|2380.76|2380.76|0
1648647870000|2022-03-30 13:44:30|2381.1|2381.1|2380.94|2380.94|2381.1|2381.1|2380.94|2380.94|0
1648647880000|2022-03-30 13:44:40|2380.78|2380.78|2380.73|2380.73|2380.78|2380.78|2380.73|2380.73|0
1648647890000|2022-03-30 13:44:50|2380.86|2380.86|2381.1|2381.1|2381.1|2381.1|2380.8|2380.8|0
1648647900000|2022-03-30 13:45:00|2380.97|2380.97|2381.2|2381.2|2381.2|2381.2|2380.97|2380.97|0
1648647910000|2022-03-30 13:45:10|2381.44|2381.44|2382.31|2382.31|2382.31|2382.31|2381.44|2381.44|0
1648647920000|2022-03-30 13:45:20|2382.25|2382.25|2382.71|2382.71|2382.71|2382.71|2382.25|2382.25|0
1648647930000|2022-03-30 13:45:30|2382.68|2382.68|2382.53|2382.53|2382.68|2382.68|2382.53|2382.53|0
1648647940000|2022-03-30 13:45:40|2382.4|2382.4|2382.44|2382.44|2382.44|2382.44|2382.37|2382.37|0
1648647950000|2022-03-30 13:45:50|2382.3|2382.3|2381.57|2381.57|2382.3|2382.3|2381.57|2381.57|0
1648647960000|2022-03-30 13:46:00|2381.54|2381.54|2381.15|2381.15|2381.54|2381.54|2381.15|2381.15|0
1648647970000|2022-03-30 13:46:10|2380.83|2380.83|2380.83|2380.83|2380.83|2380.83|2380.83|2380.83|0
1648647990000|2022-03-30 13:46:30|2380.67|2380.67|2379.79|2379.79|2380.67|2380.67|2379.79|2379.79|0
1648648000000|2022-03-30 13:46:40|2379.63|2379.63|2379.18|2379.18|2379.63|2379.63|2379.18|2379.18|0
1648648010000|2022-03-30 13:46:50|2378.92|2378.92|2378.92|2378.92|2378.92|2378.92|2378.92|2378.92|0
1648648020000|2022-03-30 13:47:00|2378.84|2378.84|2379.06|2379.06|2379.06|2379.06|2378.84|2378.84|0
1648648040000|2022-03-30 13:47:20|2379.21|2379.21|2379.24|2379.24|2379.37|2379.37|2379.21|2379.21|0
1648648050000|2022-03-30 13:47:30|2379.3|2379.3|2379.3|2379.3|2379.3|2379.3|2379.3|2379.3|0
1648648060000|2022-03-30 13:47:40|2379.38|2379.38|2379.77|2379.77|2379.77|2379.77|2379.38|2379.38|0
1648648070000|2022-03-30 13:47:50|2379.8|2379.8|2379.8|2379.8|2379.8|2379.8|2379.8|2379.8|0
1648648080000|2022-03-30 13:48:00|2379.73|2379.73|2380.33|2380.33|2380.53|2380.53|2379.73|2379.73|0
1648648090000|2022-03-30 13:48:10|2380.48|2380.48|2380.48|2380.48|2380.48|2380.48|2380.48|2380.48|0
1648648100000|2022-03-30 13:48:20|2380.87|2380.87|2381.31|2381.31|2381.57|2381.57|2380.79|2380.79|0
1648648110000|2022-03-30 13:48:30|2381.19|2381.19|2381.19|2381.19|2381.19|2381.19|2381.19|2381.19|0
1648648120000|2022-03-30 13:48:40|2381.31|2381.31|2381.56|2381.56|2381.56|2381.56|2381.31|2381.31|0
1648648130000|2022-03-30 13:48:50|2381.62|2381.62|2381.62|2381.62|2381.62|2381.62|2381.62|2381.62|0
1648648140000|2022-03-30 13:49:00|2381.5|2381.5|2381.28|2381.28|2381.5|2381.5|2381.28|2381.28|0
1648648150000|2022-03-30 13:49:10|2381.35|2381.35|2381.35|2381.35|2381.35|2381.35|2381.35|2381.35|0
1648648160000|2022-03-30 13:49:20|2381.64|2381.64|2382.09|2382.09|2382.09|2382.09|2381.64|2381.64|0
1648648170000|2022-03-30 13:49:30|2382.32|2382.32|2382.17|2382.17|2382.32|2382.32|2382.17|2382.17|0
1648648180000|2022-03-30 13:49:40|2382.43|2382.43|2382.53|2382.53|2382.56|2382.56|2382.41|2382.41|0
1648648190000|2022-03-30 13:49:50|2382.57|2382.57|2382.6|2382.6|2382.67|2382.67|2382.56|2382.56|0
1648648200000|2022-03-30 13:50:00|2382.75|2382.75|2382.95|2382.95|2382.95|2382.95|2382.75|2382.75|0
1648648210000|2022-03-30 13:50:10|2383.18|2383.18|2383.37|2383.37|2383.37|2383.37|2383.18|2383.18|0
1648648220000|2022-03-30 13:50:20|2383.43|2383.43|2384.08|2384.08|2384.08|2384.08|2383.34|2383.34|0
1648648230000|2022-03-30 13:50:30|2384.33|2384.33|2384.81|2384.81|2384.81|2384.81|2384.33|2384.33|0
1648648240000|2022-03-30 13:50:40|2384.94|2384.94|2384.81|2384.81|2384.94|2384.94|2384.81|2384.81|0
1648648250000|2022-03-30 13:50:50|2384.88|2384.88|2384.92|2384.92|2384.92|2384.92|2384.8|2384.8|0
1648648260000|2022-03-30 13:51:00|2384.69|2384.69|2384.27|2384.27|2384.69|2384.69|2384.27|2384.27|0
1648648280000|2022-03-30 13:51:20|2384.11|2384.11|2384.32|2384.32|2384.32|2384.32|2384.04|2384.04|0
1648648290000|2022-03-30 13:51:30|2384.4|2384.4|2384.87|2384.87|2384.87|2384.87|2384.4|2384.4|0
1648648300000|2022-03-30 13:51:40|2385.1|2385.1|2384.94|2384.94|2385.1|2385.1|2384.94|2384.94|0
1648648310000|2022-03-30 13:51:50|2384.87|2384.87|2384.87|2384.87|2384.87|2384.87|2384.87|2384.87|0
1648648320000|2022-03-30 13:52:00|2384.81|2384.81|2384.79|2384.79|2384.87|2384.87|2384.79|2384.79|0
1648648330000|2022-03-30 13:52:10|2384.95|2384.95|2384.95|2384.95|2384.95|2384.95|2384.95|2384.95|0
1648648340000|2022-03-30 13:52:20|2384.87|2384.87|2384.87|2384.87|2384.87|2384.87|2384.87|2384.87|0
1648648350000|2022-03-30 13:52:30|2384.4|2384.4|2384.18|2384.18|2384.4|2384.4|2384.18|2384.18|0
1648648360000|2022-03-30 13:52:40|2384.12|2384.12|2383.69|2383.69|2384.19|2384.19|2383.69|2383.69|0
1648648370000|2022-03-30 13:52:50|2383.72|2383.72|2383.72|2383.72|2383.72|2383.72|2383.72|2383.72|0
1648648380000|2022-03-30 13:53:00|2383.57|2383.57|2383.65|2383.65|2383.65|2383.65|2383.49|2383.49|0
1648648390000|2022-03-30 13:53:10|2383.76|2383.76|2383.91|2383.91|2383.91|2383.91|2383.71|2383.71|0
1648648400000|2022-03-30 13:53:20|2383.99|2383.99|2384.07|2384.07|2384.07|2384.07|2383.99|2383.99|0
1648648420000|2022-03-30 13:53:40|2384.03|2384.03|2383.98|2383.98|2384.03|2384.03|2383.95|2383.95|0
1648648430000|2022-03-30 13:53:50|2384.02|2384.02|2383.96|2383.96|2384.02|2384.02|2383.96|2383.96|0
1648648440000|2022-03-30 13:54:00|2383.89|2383.89|2383.82|2383.82|2383.89|2383.89|2383.82|2383.82|0
1648648470000|2022-03-30 13:54:30|2383.74|2383.74|2383.94|2383.94|2383.94|2383.94|2383.67|2383.67|0
1648648480000|2022-03-30 13:54:40|2383.87|2383.87|2383.93|2383.93|2383.93|2383.93|2383.81|2383.81|0
1648648500000|2022-03-30 13:55:00|2384.05|2384.05|2384.09|2384.09|2384.21|2384.21|2384.05|2384.05|0
1648648510000|2022-03-30 13:55:10|2384.25|2384.25|2384.25|2384.25|2384.25|2384.25|2384.25|2384.25|0
1648648530000|2022-03-30 13:55:30|2384.21|2384.21|2383.86|2383.86|2384.21|2384.21|2383.86|2383.86|0
1648648540000|2022-03-30 13:55:40|2383.74|2383.74|2383.88|2383.88|2383.88|2383.88|2383.74|2383.74|0
1648648550000|2022-03-30 13:55:50|2383.96|2383.96|2384.04|2384.04|2384.04|2384.04|2383.92|2383.92|0
1648648560000|2022-03-30 13:56:00|2384.01|2384.01|2384.01|2384.01|2384.01|2384.01|2384.01|2384.01|0
1648648570000|2022-03-30 13:56:10|2384.08|2384.08|2384.21|2384.21|2384.21|2384.21|2384.08|2384.08|0
1648648580000|2022-03-30 13:56:20|2384.33|2384.33|2385.42|2385.42|2385.58|2385.58|2384.33|2384.33|0
1648648590000|2022-03-30 13:56:30|2385.35|2385.35|2385.47|2385.47|2385.61|2385.61|2385.35|2385.35|0
1648648600000|2022-03-30 13:56:40|2385.34|2385.34|2385.41|2385.41|2385.41|2385.41|2385.34|2385.34|0
1648648610000|2022-03-30 13:56:50|2385.47|2385.47|2385.18|2385.18|2385.47|2385.47|2385.18|2385.18|0
1648648620000|2022-03-30 13:57:00|2385.11|2385.11|2385.58|2385.58|2385.58|2385.58|2385.11|2385.11|0
1648648630000|2022-03-30 13:57:10|2385.51|2385.51|2385.63|2385.63|2385.63|2385.63|2385.51|2385.51|0
1648648650000|2022-03-30 13:57:30|2385.59|2385.59|2385.58|2385.58|2385.64|2385.64|2385.52|2385.52|0
1648648660000|2022-03-30 13:57:40|2385.52|2385.52|2385.21|2385.21|2385.52|2385.52|2385.21|2385.21|0
1648648670000|2022-03-30 13:57:50|2385.28|2385.28|2385.52|2385.52|2385.52|2385.52|2385.28|2385.28|0
1648648680000|2022-03-30 13:58:00|2385.64|2385.64|2385.64|2385.64|2385.64|2385.64|2385.64|2385.64|0
1648648690000|2022-03-30 13:58:10|2385.59|2385.59|2385.59|2385.59|2385.59|2385.59|2385.59|2385.59|0
1648648700000|2022-03-30 13:58:20|2385.44|2385.44|2386.15|2386.15|2386.15|2386.15|2385.44|2385.44|0
1648648710000|2022-03-30 13:58:30|2386.08|2386.08|2386.08|2386.08|2386.08|2386.08|2386.08|2386.08|0
1648648720000|2022-03-30 13:58:40|2386.24|2386.24|2386.88|2386.88|2386.88|2386.88|2386.24|2386.24|0
1648648730000|2022-03-30 13:58:50|2386.72|2386.72|2386.69|2386.69|2386.85|2386.85|2386.69|2386.69|0
1648648740000|2022-03-30 13:59:00|2386.82|2386.82|2387.18|2387.18|2387.18|2387.18|2386.56|2386.56|0
1648648750000|2022-03-30 13:59:10|2387.24|2387.24|2387.92|2387.92|2387.92|2387.92|2387.24|2387.24|0
1648648760000|2022-03-30 13:59:20|2388.16|2388.16|2388.32|2388.32|2388.48|2388.48|2388.16|2388.16|0
1648648770000|2022-03-30 13:59:30|2388.4|2388.4|2388.94|2388.94|2388.94|2388.94|2388.4|2388.4|0
1648648780000|2022-03-30 13:59:40|2389.2|2389.2|2389.11|2389.11|2389.2|2389.2|2388.83|2388.83|0
1648648790000|2022-03-30 13:59:50|2388.85|2388.85|2389.71|2389.71|2389.71|2389.71|2388.85|2388.85|0
1648648800000|2022-03-30 14:00:00|2389.58|2389.58|2389.63|2389.63|2389.83|2389.83|2389.51|2389.51|0
1648648810000|2022-03-30 14:00:10|2389.76|2389.76|2390.01|2390.01|2390.31|2390.31|2389.43|2389.43|0
1648648820000|2022-03-30 14:00:20|2390.07|2390.07|2390.69|2390.69|2390.69|2390.69|2390.07|2390.07|0
1648648830000|2022-03-30 14:00:30|2390.37|2390.37|2389.76|2389.76|2390.37|2390.37|2389.76|2389.76|0
1648648840000|2022-03-30 14:00:40|2389.65|2389.65|2389.26|2389.26|2389.65|2389.65|2389.26|2389.26|0
1648648850000|2022-03-30 14:00:50|2389.18|2389.18|2388.92|2388.92|2389.18|2389.18|2388.92|2388.92|0
1648648860000|2022-03-30 14:01:00|2388.8|2388.8|2388.32|2388.32|2388.8|2388.8|2388.32|2388.32|0
1648648870000|2022-03-30 14:01:10|2388.2|2388.2|2387.68|2387.68|2388.2|2388.2|2387.68|2387.68|0
1648648880000|2022-03-30 14:01:20|2387.55|2387.55|2387.51|2387.51|2387.55|2387.55|2387.39|2387.39|0
1648648890000|2022-03-30 14:01:30|2387.77|2387.77|2387.86|2387.86|2387.86|2387.86|2387.51|2387.51|0
1648648900000|2022-03-30 14:01:40|2388.02|2388.02|2388.12|2388.12|2388.28|2388.28|2388.02|2388.02|0
1648648910000|2022-03-30 14:01:50|2387.89|2387.89|2387.85|2387.85|2387.89|2387.89|2387.73|2387.73|0
1648648920000|2022-03-30 14:02:00|2387.82|2387.82|2387.98|2387.98|2387.98|2387.98|2387.72|2387.72|0
1648648940000|2022-03-30 14:02:20|2387.82|2387.82|2387.82|2387.82|2387.82|2387.82|2387.82|2387.82|0
1648648950000|2022-03-30 14:02:30|2387.67|2387.67|2387.79|2387.79|2387.79|2387.79|2387.67|2387.67|0
1648648960000|2022-03-30 14:02:40|2387.72|2387.72|2387.46|2387.46|2387.72|2387.72|2387.46|2387.46|0
1648648980000|2022-03-30 14:03:00|2387.33|2387.33|2387.35|2387.35|2387.48|2387.48|2387.33|2387.33|0
1648649000000|2022-03-30 14:03:20|2387.47|2387.47|2387.4|2387.4|2387.47|2387.47|2387.4|2387.4|0
1648649010000|2022-03-30 14:03:30|2387.52|2387.52|2387.52|2387.52|2387.52|2387.52|2387.52|2387.52|0
1648649020000|2022-03-30 14:03:40|2387.39|2387.39|2387.39|2387.39|2387.39|2387.39|2387.39|2387.39|0
1648649040000|2022-03-30 14:04:00|2387.45|2387.45|2387.07|2387.07|2387.45|2387.45|2387.07|2387.07|0
1648649070000|2022-03-30 14:04:30|2386.92|2386.92|2386.82|2386.82|2386.92|2386.92|2386.76|2386.76|0
1648649080000|2022-03-30 14:04:40|2386.88|2386.88|2386.88|2386.88|2386.88|2386.88|2386.88|2386.88|0
1648649090000|2022-03-30 14:04:50|2387.14|2387.14|2387.14|2387.14|2387.2|2387.2|2387.14|2387.14|0
1648649100000|2022-03-30 14:05:00|2386.98|2386.98|2386.19|2386.19|2386.98|2386.98|2386.19|2386.19|0
1648649110000|2022-03-30 14:05:10|2386.26|2386.26|2386.26|2386.26|2386.26|2386.26|2386.26|2386.26|0
1648649120000|2022-03-30 14:05:20|2386.18|2386.18|2386.09|2386.09|2386.18|2386.18|2386.09|2386.09|0
1648649130000|2022-03-30 14:05:30|2386.16|2386.16|2386.24|2386.24|2386.24|2386.24|2386.16|2386.16|0
1648649140000|2022-03-30 14:05:40|2386.47|2386.47|2386.47|2386.47|2386.47|2386.47|2386.47|2386.47|0
1648649150000|2022-03-30 14:05:50|2386.6|2386.6|2386.04|2386.04|2386.6|2386.6|2385.96|2385.96|0
1648649160000|2022-03-30 14:06:00|2386|2386|2385.93|2385.93|2386.2|2386.2|2385.93|2385.93|0
1648649170000|2022-03-30 14:06:10|2385.96|2385.96|2386.41|2386.41|2386.41|2386.41|2385.93|2385.93|0
1648649180000|2022-03-30 14:06:20|2386.37|2386.37|2387.59|2387.59|2387.59|2387.59|2386.37|2386.37|0
1648649190000|2022-03-30 14:06:30|2387.72|2387.72|2387.47|2387.47|2387.72|2387.72|2387.46|2387.46|0
1648649200000|2022-03-30 14:06:40|2387.62|2387.62|2387.51|2387.51|2387.75|2387.75|2387.38|2387.38|0
1648649210000|2022-03-30 14:06:50|2387.63|2387.63|2387.63|2387.63|2387.63|2387.63|2387.38|2387.38|0
1648649220000|2022-03-30 14:07:00|2387.76|2387.76|2387.89|2387.89|2387.89|2387.89|2387.38|2387.38|0
1648649230000|2022-03-30 14:07:10|2387.4|2387.4|2387.4|2387.4|2387.4|2387.4|2387.4|2387.4|0
1648649240000|2022-03-30 14:07:20|2387.48|2387.48|2387.42|2387.42|2387.55|2387.55|2387.42|2387.42|0
1648649250000|2022-03-30 14:07:30|2387.29|2387.29|2387.29|2387.29|2387.29|2387.29|2387.29|2387.29|0
1648649260000|2022-03-30 14:07:40|2387.23|2387.23|2386.73|2386.73|2387.23|2387.23|2386.73|2386.73|0
1648649270000|2022-03-30 14:07:50|2386.58|2386.58|2386.39|2386.39|2386.58|2386.58|2386.35|2386.35|0
1648649280000|2022-03-30 14:08:00|2386.31|2386.31|2385.83|2385.83|2386.31|2386.31|2385.83|2385.83|0
1648649290000|2022-03-30 14:08:10|2385.76|2385.76|2385.44|2385.44|2385.76|2385.76|2385.44|2385.44|0
1648649300000|2022-03-30 14:08:20|2385.25|2385.25|2384.87|2384.87|2385.25|2385.25|2384.87|2384.87|0
1648649310000|2022-03-30 14:08:30|2384.71|2384.71|2384.71|2384.71|2384.71|2384.71|2384.71|2384.71|0
1648649320000|2022-03-30 14:08:40|2384.59|2384.59|2384.59|2384.59|2384.59|2384.59|2384.59|2384.59|0
1648649330000|2022-03-30 14:08:50|2384.51|2384.51|2384.36|2384.36|2384.51|2384.51|2384.36|2384.36|0
1648649340000|2022-03-30 14:09:00|2384.3|2384.3|2383.52|2383.52|2384.3|2384.3|2383.52|2383.52|0
1648649350000|2022-03-30 14:09:10|2383.49|2383.49|2383.39|2383.39|2383.55|2383.55|2383.39|2383.39|0
1648649360000|2022-03-30 14:09:20|2383.42|2383.42|2384.48|2384.48|2384.48|2384.48|2383.42|2383.42|0
1648649370000|2022-03-30 14:09:30|2384.42|2384.42|2384.27|2384.27|2384.42|2384.42|2384.27|2384.27|0
1648649380000|2022-03-30 14:09:40|2384.15|2384.15|2384.15|2384.15|2384.15|2384.15|2384.15|2384.15|0
1648649390000|2022-03-30 14:09:50|2384.11|2384.11|2384.11|2384.11|2384.11|2384.11|2384.11|2384.11|0
1648649400000|2022-03-30 14:10:00|2384.5|2384.5|2384.24|2384.24|2384.5|2384.5|2384.12|2384.12|0
1648649410000|2022-03-30 14:10:10|2384.32|2384.32|2384.33|2384.33|2384.33|2384.33|2384.26|2384.26|0
1648649420000|2022-03-30 14:10:20|2384.4|2384.4|2384.52|2384.52|2384.52|2384.52|2384.4|2384.4|0
1648649440000|2022-03-30 14:10:40|2384.49|2384.49|2384.49|2384.49|2384.49|2384.49|2384.49|2384.49|0
1648649450000|2022-03-30 14:10:50|2384.36|2384.36|2384.71|2384.71|2384.71|2384.71|2384.32|2384.32|0
1648649460000|2022-03-30 14:11:00|2384.55|2384.55|2384.67|2384.67|2384.67|2384.67|2384.55|2384.55|0
1648649490000|2022-03-30 14:11:30|2384.51|2384.51|2384.51|2384.51|2384.51|2384.51|2384.51|2384.51|0
1648649500000|2022-03-30 14:11:40|2384.58|2384.58|2384.66|2384.66|2384.66|2384.66|2384.51|2384.51|0
1648649510000|2022-03-30 14:11:50|2384.52|2384.52|2384.08|2384.08|2384.52|2384.52|2384.08|2384.08|0
1648649520000|2022-03-30 14:12:00|2384.02|2384.02|2383.78|2383.78|2384.02|2384.02|2383.78|2383.78|0
1648649540000|2022-03-30 14:12:20|2383.84|2383.84|2383.78|2383.78|2383.84|2383.84|2383.78|2383.78|0
1648649550000|2022-03-30 14:12:30|2383.43|2383.43|2383.32|2383.32|2383.44|2383.44|2383.3|2383.3|0
1648649570000|2022-03-30 14:12:50|2383.48|2383.48|2383.45|2383.45|2383.48|2383.48|2383.45|2383.45|0
1648649580000|2022-03-30 14:13:00|2383.71|2383.71|2384.61|2384.61|2384.61|2384.61|2383.71|2383.71|0
1648649590000|2022-03-30 14:13:10|2384.74|2384.74|2385.03|2385.03|2385.03|2385.03|2384.74|2384.74|0
1648649600000|2022-03-30 14:13:20|2384.91|2384.91|2384.77|2384.77|2385.03|2385.03|2384.77|2384.77|0
1648649610000|2022-03-30 14:13:30|2384.74|2384.74|2384.68|2384.68|2384.74|2384.74|2384.68|2384.68|0
1648649650000|2022-03-30 14:14:10|2384.61|2384.61|2384.61|2384.61|2384.61|2384.61|2384.61|2384.61|0
1648649660000|2022-03-30 14:14:20|2384.45|2384.45|2384.06|2384.06|2384.45|2384.45|2384.06|2384.06|0
1648649670000|2022-03-30 14:14:30|2384.21|2384.21|2384.88|2384.88|2384.88|2384.88|2384.21|2384.21|0
1648649680000|2022-03-30 14:14:40|2385.04|2385.04|2384.78|2384.78|2385.04|2385.04|2384.78|2384.78|0
1648649690000|2022-03-30 14:14:50|2384.91|2384.91|2384.91|2384.91|2384.91|2384.91|2384.91|2384.91|0
1648649700000|2022-03-30 14:15:00|2384.97|2384.97|2384.97|2384.97|2384.97|2384.97|2384.97|2384.97|0
1648649710000|2022-03-30 14:15:10|2385.07|2385.07|2385.07|2385.07|2385.07|2385.07|2385.07|2385.07|0
1648649720000|2022-03-30 14:15:20|2384.99|2384.99|2385.06|2385.06|2385.06|2385.06|2384.99|2384.99|0
1648649730000|2022-03-30 14:15:30|2385.14|2385.14|2385.01|2385.01|2385.14|2385.14|2385.01|2385.01|0
1648649740000|2022-03-30 14:15:40|2384.95|2384.95|2384.9|2384.9|2384.95|2384.95|2384.9|2384.9|0
1648649760000|2022-03-30 14:16:00|2384.74|2384.74|2384.72|2384.72|2384.8|2384.8|2384.72|2384.72|0
1648649770000|2022-03-30 14:16:10|2384.87|2384.87|2385|2385|2385|2385|2384.87|2384.87|0
1648649780000|2022-03-30 14:16:20|2385.13|2385.13|2385.13|2385.13|2385.13|2385.13|2385.13|2385.13|0
1648649790000|2022-03-30 14:16:30|2385.65|2385.65|2385.76|2385.76|2385.76|2385.76|2385.65|2385.65|0
1648649800000|2022-03-30 14:16:40|2385.63|2385.63|2385.63|2385.63|2385.63|2385.63|2385.63|2385.63|0
1648649810000|2022-03-30 14:16:50|2385.89|2385.89|2386.15|2386.15|2386.15|2386.15|2385.89|2385.89|0
1648649820000|2022-03-30 14:17:00|2386.07|2386.07|2386.06|2386.06|2386.18|2386.18|2385.8|2385.8|0
1648649830000|2022-03-30 14:17:10|2385.9|2385.9|2385.27|2385.27|2385.9|2385.9|2385.14|2385.14|0
1648649840000|2022-03-30 14:17:20|2385.21|2385.21|2385.21|2385.21|2385.21|2385.21|2385.21|2385.21|0
1648649850000|2022-03-30 14:17:30|2385.09|2385.09|2385.09|2385.09|2385.09|2385.09|2385.09|2385.09|0
1648649860000|2022-03-30 14:17:40|2384.58|2384.58|2384.58|2384.58|2384.58|2384.58|2384.58|2384.58|0
1648649870000|2022-03-30 14:17:50|2384.66|2384.66|2384.66|2384.66|2384.66|2384.66|2384.66|2384.66|0
1648649880000|2022-03-30 14:18:00|2384.58|2384.58|2384.77|2384.77|2384.77|2384.77|2384.58|2384.58|0
1648649890000|2022-03-30 14:18:10|2384.9|2384.9|2385.21|2385.21|2385.29|2385.29|2384.9|2384.9|0
1648649900000|2022-03-30 14:18:20|2385.13|2385.13|2384.9|2384.9|2385.13|2385.13|2384.9|2384.9|0
1648649910000|2022-03-30 14:18:30|2385.06|2385.06|2385.02|2385.02|2385.06|2385.06|2385.02|2385.02|0
1648649920000|2022-03-30 14:18:40|2384.86|2384.86|2384.67|2384.67|2384.86|2384.86|2384.67|2384.67|0
1648649930000|2022-03-30 14:18:50|2384.41|2384.41|2384.41|2384.41|2384.41|2384.41|2384.41|2384.41|0
1648649940000|2022-03-30 14:19:00|2384.1|2384.1|2383.71|2383.71|2384.1|2384.1|2383.71|2383.71|0
1648649950000|2022-03-30 14:19:10|2383.83|2383.83|2383.71|2383.71|2383.83|2383.83|2383.71|2383.71|0
1648649960000|2022-03-30 14:19:20|2383.64|2383.64|2383.64|2383.64|2383.64|2383.64|2383.64|2383.64|0
1648649980000|2022-03-30 14:19:40|2383.77|2383.77|2383.77|2383.77|2383.77|2383.77|2383.77|2383.77|0
1648649990000|2022-03-30 14:19:50|2383.7|2383.7|2383.83|2383.83|2383.96|2383.96|2383.7|2383.7|0
1648650000000|2022-03-30 14:20:00|2383.76|2383.76|2384.04|2384.04|2384.16|2384.16|2383.76|2383.76|0
1648650030000|2022-03-30 14:20:30|2384.15|2384.15|2384.15|2384.15|2384.15|2384.15|2384.15|2384.15|0
1648650040000|2022-03-30 14:20:40|2384.09|2384.09|2384.16|2384.16|2384.16|2384.16|2384.03|2384.03|0
1648650050000|2022-03-30 14:20:50|2384.32|2384.32|2384.44|2384.44|2384.44|2384.44|2384.32|2384.32|0
1648650060000|2022-03-30 14:21:00|2384.5|2384.5|2384.5|2384.5|2384.5|2384.5|2384.5|2384.5|0
1648650070000|2022-03-30 14:21:10|2384.12|2384.12|2383.82|2383.82|2384.12|2384.12|2383.82|2383.82|0
1648650090000|2022-03-30 14:21:30|2383.66|2383.66|2383.61|2383.61|2383.66|2383.66|2383.61|2383.61|0
1648650120000|2022-03-30 14:22:00|2383.77|2383.77|2383.92|2383.92|2383.92|2383.92|2383.77|2383.77|0
1648650130000|2022-03-30 14:22:10|2383.76|2383.76|2383.76|2383.76|2383.76|2383.76|2383.76|2383.76|0
1648650140000|2022-03-30 14:22:20|2383.89|2383.89|2383.79|2383.79|2383.89|2383.89|2383.76|2383.76|0
1648650150000|2022-03-30 14:22:30|2383.95|2383.95|2384.26|2384.26|2384.26|2384.26|2383.95|2383.95|0
1648650160000|2022-03-30 14:22:40|2384.31|2384.31|2384.44|2384.44|2384.44|2384.44|2384.31|2384.31|0
1648650180000|2022-03-30 14:23:00|2384.33|2384.33|2384.33|2384.33|2384.33|2384.33|2384.33|2384.33|0
1648650190000|2022-03-30 14:23:10|2384.17|2384.17|2384.17|2384.17|2384.17|2384.17|2384.17|2384.17|0
1648650200000|2022-03-30 14:23:20|2384.1|2384.1|2384.09|2384.09|2384.22|2384.22|2384.09|2384.09|0
1648650210000|2022-03-30 14:23:30|2384.16|2384.16|2384.25|2384.25|2384.25|2384.25|2384.1|2384.1|0
1648650220000|2022-03-30 14:23:40|2384.2|2384.2|2384.33|2384.33|2384.61|2384.61|2384.2|2384.2|0
1648650230000|2022-03-30 14:23:50|2384.36|2384.36|2384.46|2384.46|2384.51|2384.51|2384.36|2384.36|0
1648650240000|2022-03-30 14:24:00|2384.2|2384.2|2384.39|2384.39|2384.39|2384.39|2384.2|2384.2|0
1648650260000|2022-03-30 14:24:20|2384.23|2384.23|2384.23|2384.23|2384.23|2384.23|2384.23|2384.23|0
1648650280000|2022-03-30 14:24:40|2384.31|2384.31|2384.39|2384.39|2384.39|2384.39|2384.31|2384.31|0
1648650300000|2022-03-30 14:25:00|2384.45|2384.45|2384.53|2384.53|2384.53|2384.53|2384.45|2384.45|0
1648650310000|2022-03-30 14:25:10|2384.56|2384.56|2384.56|2384.56|2384.56|2384.56|2384.56|2384.56|0
1648650320000|2022-03-30 14:25:20|2384.45|2384.45|2384.45|2384.45|2384.45|2384.45|2384.45|2384.45|0
1648650330000|2022-03-30 14:25:30|2384.39|2384.39|2384.36|2384.36|2384.39|2384.39|2384.36|2384.36|0
1648650340000|2022-03-30 14:25:40|2384.47|2384.47|2384.47|2384.47|2384.47|2384.47|2384.47|2384.47|0
1648650350000|2022-03-30 14:25:50|2384.4|2384.4|2384.55|2384.55|2384.55|2384.55|2384.4|2384.4|0
1648650360000|2022-03-30 14:26:00|2384.52|2384.52|2384.52|2384.52|2384.52|2384.52|2384.52|2384.52|0
1648650370000|2022-03-30 14:26:10|2384.59|2384.59|2384.56|2384.56|2384.59|2384.59|2384.56|2384.56|0
1648650390000|2022-03-30 14:26:30|2384.5|2384.5|2384.56|2384.56|2384.56|2384.56|2384.5|2384.5|0
1648650410000|2022-03-30 14:26:50|2384.44|2384.44|2384.33|2384.33|2384.44|2384.44|2384.33|2384.33|0
1648650430000|2022-03-30 14:27:10|2384.25|2384.25|2384.19|2384.19|2384.25|2384.25|2384.19|2384.19|0
1648650440000|2022-03-30 14:27:20|2384.03|2384.03|2383.9|2383.9|2384.03|2384.03|2383.9|2383.9|0
1648650450000|2022-03-30 14:27:30|2383.83|2383.83|2384.14|2384.14|2384.14|2384.14|2383.83|2383.83|0
1648650460000|2022-03-30 14:27:40|2384.06|2384.06|2384.08|2384.08|2384.08|2384.08|2383.92|2383.92|0
1648650470000|2022-03-30 14:27:50|2383.95|2383.95|2383.95|2383.95|2383.95|2383.95|2383.95|2383.95|0
1648650510000|2022-03-30 14:28:30|2383.98|2383.98|2383.95|2383.95|2384.11|2384.11|2383.95|2383.95|0
1648650520000|2022-03-30 14:28:40|2383.82|2383.82|2383.95|2383.95|2383.95|2383.95|2383.82|2383.82|0
1648650540000|2022-03-30 14:29:00|2383.83|2383.83|2383.77|2383.77|2383.83|2383.83|2383.77|2383.77|0
1648650550000|2022-03-30 14:29:10|2383.69|2383.69|2383.61|2383.61|2383.77|2383.77|2383.61|2383.61|0
1648650560000|2022-03-30 14:29:20|2383.67|2383.67|2383.58|2383.58|2383.67|2383.67|2383.43|2383.43|0
1648650570000|2022-03-30 14:29:30|2383.45|2383.45|2383.39|2383.39|2383.45|2383.45|2383.39|2383.39|0
1648650580000|2022-03-30 14:29:40|2383.26|2383.26|2383.2|2383.2|2383.26|2383.26|2383.2|2383.2|0
1648650590000|2022-03-30 14:29:50|2383.26|2383.26|2383.29|2383.29|2383.29|2383.29|2383.13|2383.13|0
1648650600000|2022-03-30 14:30:00|2383.21|2383.21|2383.29|2383.29|2383.29|2383.29|2383.21|2383.21|0
1648650610000|2022-03-30 14:30:10|2383.41|2383.41|2383.17|2383.17|2383.41|2383.41|2383.17|2383.17|0
1648650620000|2022-03-30 14:30:20|2383.25|2383.25|2383.22|2383.22|2383.25|2383.25|2383.18|2383.18|0
1648650630000|2022-03-30 14:30:30|2383.11|2383.11|2383.11|2383.11|2383.11|2383.11|2383.11|2383.11|0
1648650650000|2022-03-30 14:30:50|2383.18|2383.18|2383.18|2383.18|2383.18|2383.18|2383.11|2383.11|0
1648650660000|2022-03-30 14:31:00|2383.12|2383.12|2382.91|2382.91|2383.12|2383.12|2382.83|2382.83|0
1648650670000|2022-03-30 14:31:10|2382.97|2382.97|2382.62|2382.62|2383.04|2383.04|2382.62|2382.62|0
1648650680000|2022-03-30 14:31:20|2382.59|2382.59|2382.76|2382.76|2382.83|2382.83|2382.59|2382.59|0
1648650690000|2022-03-30 14:31:30|2382.69|2382.69|2382.23|2382.23|2382.69|2382.69|2382.23|2382.23|0
1648650700000|2022-03-30 14:31:40|2382.07|2382.07|2381.94|2381.94|2382.07|2382.07|2381.94|2381.94|0
1648650710000|2022-03-30 14:31:50|2381.98|2381.98|2381.98|2381.98|2381.98|2381.98|2381.98|2381.98|0
1648650720000|2022-03-30 14:32:00|2381.91|2381.91|2381.18|2381.18|2381.91|2381.91|2381.18|2381.18|0
1648650730000|2022-03-30 14:32:10|2381.12|2381.12|2380.8|2380.8|2381.12|2381.12|2380.8|2380.8|0
1648650740000|2022-03-30 14:32:20|2380.7|2380.7|2380.46|2380.46|2380.82|2380.82|2380.46|2380.46|0
1648650750000|2022-03-30 14:32:30|2380.33|2380.33|2380.22|2380.22|2380.33|2380.33|2380.16|2380.16|0
1648650760000|2022-03-30 14:32:40|2380.16|2380.16|2380.21|2380.21|2380.21|2380.21|2380.16|2380.16|0
1648650770000|2022-03-30 14:32:50|2380.17|2380.17|2379.78|2379.78|2380.17|2380.17|2379.78|2379.78|0
1648650780000|2022-03-30 14:33:00|2379.72|2379.72|2379.14|2379.14|2379.72|2379.72|2379.14|2379.14|0
1648650790000|2022-03-30 14:33:10|2379.2|2379.2|2379.26|2379.26|2379.26|2379.26|2379.2|2379.2|0
1648650800000|2022-03-30 14:33:20|2379.19|2379.19|2379.19|2379.19|2379.19|2379.19|2379.19|2379.19|0
1648650830000|2022-03-30 14:33:50|2379.23|2379.23|2379.23|2379.23|2379.23|2379.23|2379.23|2379.23|0
1648650840000|2022-03-30 14:34:00|2379.17|2379.17|2379.43|2379.43|2379.43|2379.43|2379.17|2379.17|0
1648650880000|2022-03-30 14:34:40|2379.82|2379.82|2380.08|2380.08|2380.08|2380.08|2379.82|2379.82|0
1648650890000|2022-03-30 14:34:50|2380.15|2380.15|2380.35|2380.35|2380.35|2380.35|2380.15|2380.15|0
1648650900000|2022-03-30 14:35:00|2380.43|2380.43|2381.13|2381.13|2381.29|2381.29|2380.42|2380.42|0
1648650910000|2022-03-30 14:35:10|2381.09|2381.09|2381.73|2381.73|2381.73|2381.73|2381.09|2381.09|0
1648650920000|2022-03-30 14:35:20|2381.85|2381.85|2381.92|2381.92|2381.92|2381.92|2381.85|2381.85|0
1648650930000|2022-03-30 14:35:30|2381.53|2381.53|2382.55|2382.55|2382.55|2382.55|2381.53|2381.53|0
1648650940000|2022-03-30 14:35:40|2382.68|2382.68|2382.81|2382.81|2382.81|2382.81|2382.55|2382.55|0
1648650950000|2022-03-30 14:35:50|2382.94|2382.94|2383.32|2383.32|2383.32|2383.32|2382.94|2382.94|0
1648650960000|2022-03-30 14:36:00|2383.45|2383.45|2383.13|2383.13|2383.45|2383.45|2382.81|2382.81|0
1648650970000|2022-03-30 14:36:10|2383.39|2383.39|2383.42|2383.42|2383.5|2383.5|2383.13|2383.13|0
1648650980000|2022-03-30 14:36:20|2383.66|2383.66|2383.49|2383.49|2383.83|2383.83|2383.49|2383.49|0
1648650990000|2022-03-30 14:36:30|2383.62|2383.62|2384.04|2384.04|2384.04|2384.04|2383.62|2383.62|0
1648651000000|2022-03-30 14:36:40|2384.17|2384.17|2384.43|2384.43|2384.43|2384.43|2384.17|2384.17|0
1648651010000|2022-03-30 14:36:50|2384.52|2384.52|2384.4|2384.4|2384.92|2384.92|2384.4|2384.4|0
1648651020000|2022-03-30 14:37:00|2384.27|2384.27|2384.18|2384.18|2384.27|2384.27|2383.89|2383.89|0
1648651030000|2022-03-30 14:37:10|2384.3|2384.3|2385.05|2385.05|2385.05|2385.05|2384.18|2384.18|0
1648651040000|2022-03-30 14:37:20|2384.98|2384.98|2384.8|2384.8|2384.98|2384.98|2384.8|2384.8|0
1648651050000|2022-03-30 14:37:30|2384.67|2384.67|2384.29|2384.29|2384.67|2384.67|2384.29|2384.29|0
1648651060000|2022-03-30 14:37:40|2384.36|2384.36|2384.29|2384.29|2384.43|2384.43|2384.22|2384.22|0
1648651080000|2022-03-30 14:38:00|2384.21|2384.21|2383.71|2383.71|2384.21|2384.21|2383.71|2383.71|0
1648651090000|2022-03-30 14:38:10|2383.83|2383.83|2383.89|2383.89|2383.89|2383.89|2383.83|2383.83|0
1648651100000|2022-03-30 14:38:20|2383.76|2383.76|2383.76|2383.76|2383.76|2383.76|2383.76|2383.76|0
1648651110000|2022-03-30 14:38:30|2383.69|2383.69|2383.72|2383.72|2383.72|2383.72|2383.69|2383.69|0
1648651120000|2022-03-30 14:38:40|2383.8|2383.8|2383.8|2383.8|2383.8|2383.8|2383.8|2383.8|0
1648651140000|2022-03-30 14:39:00|2383.64|2383.64|2383.2|2383.2|2383.64|2383.64|2383.2|2383.2|0
1648651170000|2022-03-30 14:39:30|2383.07|2383.07|2383.07|2383.07|2383.07|2383.07|2383.07|2383.07|0
1648651180000|2022-03-30 14:39:40|2383.01|2383.01|2383.01|2383.01|2383.01|2383.01|2383.01|2383.01|0
1648651190000|2022-03-30 14:39:50|2382.98|2382.98|2383.01|2383.01|2383.01|2383.01|2382.98|2382.98|0
1648651200000|2022-03-30 14:40:00|2383.09|2383.09|2383.09|2383.09|2383.09|2383.09|2383.09|2383.09|0
1648651220000|2022-03-30 14:40:20|2383.22|2383.22|2383.22|2383.22|2383.22|2383.22|2383.22|2383.22|0
1648651230000|2022-03-30 14:40:30|2383.1|2383.1|2382.9|2382.9|2383.1|2383.1|2382.9|2382.9|0
1648651240000|2022-03-30 14:40:40|2382.78|2382.78|2382.02|2382.02|2382.78|2382.78|2382.02|2382.02|0
1648651260000|2022-03-30 14:41:00|2381.89|2381.89|2381.72|2381.72|2381.89|2381.89|2381.72|2381.72|0
1648651270000|2022-03-30 14:41:10|2381.61|2381.61|2381.53|2381.53|2381.61|2381.61|2381.53|2381.53|0
1648651280000|2022-03-30 14:41:20|2381.47|2381.47|2381.16|2381.16|2381.47|2381.47|2381.16|2381.16|0
1648651290000|2022-03-30 14:41:30|2381.1|2381.1|2381.03|2381.03|2381.1|2381.1|2381.03|2381.03|0
1648651300000|2022-03-30 14:41:40|2380.92|2380.92|2380.77|2380.77|2380.92|2380.92|2380.77|2380.77|0
1648651310000|2022-03-30 14:41:50|2380.7|2380.7|2380.7|2380.7|2380.7|2380.7|2380.7|2380.7|0
1648651340000|2022-03-30 14:42:20|2381.08|2381.08|2381.37|2381.37|2381.37|2381.37|2381.08|2381.08|0
1648651360000|2022-03-30 14:42:40|2381.42|2381.42|2381.42|2381.42|2381.42|2381.42|2381.42|2381.42|0
1648651370000|2022-03-30 14:42:50|2381.31|2381.31|2381.45|2381.45|2381.45|2381.45|2381.31|2381.31|0
1648651380000|2022-03-30 14:43:00|2381.49|2381.49|2381.09|2381.09|2381.49|2381.49|2381.03|2381.03|0
1648651400000|2022-03-30 14:43:20|2381.13|2381.13|2380.97|2380.97|2381.13|2381.13|2380.97|2380.97|0
1648651410000|2022-03-30 14:43:30|2380.9|2380.9|2380.64|2380.64|2380.9|2380.9|2380.64|2380.64|0
1648651420000|2022-03-30 14:43:40|2380.48|2380.48|2380.25|2380.25|2380.48|2380.48|2380.25|2380.25|0
1648651440000|2022-03-30 14:44:00|2380.3|2380.3|2380.3|2380.3|2380.3|2380.3|2380.3|2380.3|0
1648651450000|2022-03-30 14:44:10|2380.25|2380.25|2380.46|2380.46|2380.46|2380.46|2380.25|2380.25|0
1648651460000|2022-03-30 14:44:20|2380.39|2380.39|2379.93|2379.93|2380.39|2380.39|2379.93|2379.93|0
1648651480000|2022-03-30 14:44:40|2379.89|2379.89|2379.85|2379.85|2379.97|2379.97|2379.85|2379.85|0
1648651490000|2022-03-30 14:44:50|2379.72|2379.72|2379.49|2379.49|2379.72|2379.72|2379.46|2379.46|0
1648651500000|2022-03-30 14:45:00|2379.35|2379.35|2379.07|2379.07|2379.35|2379.35|2378.85|2378.85|0
1648651510000|2022-03-30 14:45:10|2379.02|2379.02|2378.88|2378.88|2379.07|2379.07|2378.8|2378.8|0
1648651520000|2022-03-30 14:45:20|2379.04|2379.04|2378.89|2378.89|2379.04|2379.04|2378.89|2378.89|0
1648651530000|2022-03-30 14:45:30|2378.82|2378.82|2379.04|2379.04|2379.04|2379.04|2378.82|2378.82|0
1648651540000|2022-03-30 14:45:40|2379.16|2379.16|2379.02|2379.02|2379.16|2379.16|2379.02|2379.02|0
1648651550000|2022-03-30 14:45:50|2378.9|2378.9|2379.25|2379.25|2379.25|2379.25|2378.9|2378.9|0
1648651560000|2022-03-30 14:46:00|2379.31|2379.31|2379.55|2379.55|2379.55|2379.55|2379.31|2379.31|0
1648651570000|2022-03-30 14:46:10|2379.67|2379.67|2379.94|2379.94|2379.94|2379.94|2379.67|2379.67|0
1648651580000|2022-03-30 14:46:20|2380.11|2380.11|2380.27|2380.27|2380.27|2380.27|2380.11|2380.11|0
1648651590000|2022-03-30 14:46:30|2380.11|2380.11|2380.34|2380.34|2380.34|2380.34|2380.11|2380.11|0
1648651600000|2022-03-30 14:46:40|2380.21|2380.21|2380.21|2380.21|2380.21|2380.21|2380.21|2380.21|0
1648651610000|2022-03-30 14:46:50|2380.05|2380.05|2379.94|2379.94|2380.05|2380.05|2379.82|2379.82|0
1648651620000|2022-03-30 14:47:00|2379.87|2379.87|2379.87|2379.87|2379.87|2379.87|2379.87|2379.87|0
1648651630000|2022-03-30 14:47:10|2379.8|2379.8|2379.68|2379.68|2379.8|2379.8|2379.65|2379.65|0
1648651640000|2022-03-30 14:47:20|2379.57|2379.57|2379.57|2379.57|2379.57|2379.57|2379.57|2379.57|0
1648651650000|2022-03-30 14:47:30|2379.31|2379.31|2379.31|2379.31|2379.31|2379.31|2379.31|2379.31|0
1648651660000|2022-03-30 14:47:40|2379.36|2379.36|2379.31|2379.31|2379.36|2379.36|2379.31|2379.31|0
1648651670000|2022-03-30 14:47:50|2379.7|2379.7|2379.64|2379.64|2379.7|2379.7|2379.57|2379.57|0
1648651680000|2022-03-30 14:48:00|2379.82|2379.82|2379.82|2379.82|2379.82|2379.82|2379.82|2379.82|0
1648651690000|2022-03-30 14:48:10|2379.94|2379.94|2379.69|2379.69|2379.94|2379.94|2379.69|2379.69|0
1648651700000|2022-03-30 14:48:20|2379.76|2379.76|2379.76|2379.76|2379.76|2379.76|2379.76|2379.76|0
1648651710000|2022-03-30 14:48:30|2379.6|2379.6|2379.6|2379.6|2379.6|2379.6|2379.6|2379.6|0
1648651720000|2022-03-30 14:48:40|2379.55|2379.55|2379.7|2379.7|2379.7|2379.7|2379.55|2379.55|0
1648651730000|2022-03-30 14:48:50|2379.76|2379.76|2379.76|2379.76|2379.79|2379.79|2379.76|2379.76|0
1648651740000|2022-03-30 14:49:00|2379.92|2379.92|2380.08|2380.08|2380.18|2380.18|2379.92|2379.92|0
1648651750000|2022-03-30 14:49:10|2380.14|2380.14|2379.94|2379.94|2380.14|2380.14|2379.88|2379.88|0
1648651760000|2022-03-30 14:49:20|2379.81|2379.81|2379.45|2379.45|2379.81|2379.81|2379.45|2379.45|0
1648651770000|2022-03-30 14:49:30|2379.39|2379.39|2379.39|2379.39|2379.39|2379.39|2379.39|2379.39|0
1648651780000|2022-03-30 14:49:40|2379.62|2379.62|2379.62|2379.62|2379.62|2379.62|2379.62|2379.62|0
1648651790000|2022-03-30 14:49:50|2379.39|2379.39|2379.13|2379.13|2379.39|2379.39|2379.13|2379.13|0
1648651800000|2022-03-30 14:50:00|2379|2379|2379.31|2379.31|2379.31|2379.31|2378.94|2378.94|0
1648651810000|2022-03-30 14:50:10|2379.16|2379.16|2379.24|2379.24|2379.31|2379.31|2379.16|2379.16|0
1648651840000|2022-03-30 14:50:40|2379.12|2379.12|2378.69|2378.69|2379.12|2379.12|2378.69|2378.69|0
1648651850000|2022-03-30 14:50:50|2378.64|2378.64|2378.81|2378.81|2378.81|2378.81|2378.64|2378.64|0
1648651860000|2022-03-30 14:51:00|2378.89|2378.89|2378.76|2378.76|2378.89|2378.89|2378.76|2378.76|0
1648651870000|2022-03-30 14:51:10|2378.68|2378.68|2378.14|2378.14|2378.83|2378.83|2378.14|2378.14|0
1648651880000|2022-03-30 14:51:20|2378.08|2378.08|2377.69|2377.69|2378.08|2378.08|2377.69|2377.69|0
1648651890000|2022-03-30 14:51:30|2377.62|2377.62|2377.46|2377.46|2377.62|2377.62|2377.46|2377.46|0
1648651900000|2022-03-30 14:51:40|2377.5|2377.5|2377.73|2377.73|2377.73|2377.73|2377.5|2377.5|0
1648651910000|2022-03-30 14:51:50|2377.7|2377.7|2377.7|2377.7|2377.7|2377.7|2377.7|2377.7|0
1648651920000|2022-03-30 14:52:00|2377.83|2377.83|2377.83|2377.83|2377.83|2377.83|2377.83|2377.83|0
1648651940000|2022-03-30 14:52:20|2377.9|2377.9|2377.9|2377.9|2377.9|2377.9|2377.9|2377.9|0
1648651960000|2022-03-30 14:52:40|2377.97|2377.97|2377.97|2377.97|2377.97|2377.97|2377.97|2377.97|0
1648651970000|2022-03-30 14:52:50|2378.02|2378.02|2377.96|2377.96|2378.02|2378.02|2377.96|2377.96|0
1648651980000|2022-03-30 14:53:00|2377.99|2377.99|2377.93|2377.93|2377.99|2377.99|2377.93|2377.93|0
1648651990000|2022-03-30 14:53:10|2377.85|2377.85|2377.41|2377.41|2377.85|2377.85|2377.41|2377.41|0
1648652000000|2022-03-30 14:53:20|2377.15|2377.15|2376.97|2376.97|2377.15|2377.15|2376.97|2376.97|0
1648652010000|2022-03-30 14:53:30|2377.36|2377.36|2377.07|2377.07|2377.36|2377.36|2377.07|2377.07|0
1648652020000|2022-03-30 14:53:40|2377.13|2377.13|2377.08|2377.08|2377.13|2377.13|2377.05|2377.05|0
1648652030000|2022-03-30 14:53:50|2377.04|2377.04|2377.04|2377.04|2377.04|2377.04|2377.04|2377.04|0
1648652040000|2022-03-30 14:54:00|2376.97|2376.97|2376.97|2376.97|2376.97|2376.97|2376.9|2376.9|0
1648652050000|2022-03-30 14:54:10|2376.81|2376.81|2376.81|2376.81|2376.81|2376.81|2376.81|2376.81|0
1648652060000|2022-03-30 14:54:20|2376.84|2376.84|2376.84|2376.84|2376.84|2376.84|2376.84|2376.84|0
1648652070000|2022-03-30 14:54:30|2376.87|2376.87|2376.78|2376.78|2376.91|2376.91|2376.78|2376.78|0
1648652080000|2022-03-30 14:54:40|2376.71|2376.71|2375.92|2375.92|2376.71|2376.71|2375.92|2375.92|0
1648652090000|2022-03-30 14:54:50|2375.66|2375.66|2375.35|2375.35|2375.66|2375.66|2375.35|2375.35|0
1648652100000|2022-03-30 14:55:00|2375.39|2375.39|2374.97|2374.97|2375.39|2375.39|2374.97|2374.97|0
1648652110000|2022-03-30 14:55:10|2375.1|2375.1|2375.29|2375.29|2375.29|2375.29|2375.1|2375.1|0
1648652130000|2022-03-30 14:55:30|2375.41|2375.41|2375.28|2375.28|2375.41|2375.41|2375.14|2375.14|0
1648652140000|2022-03-30 14:55:40|2375.25|2375.25|2375.18|2375.18|2375.25|2375.25|2375.18|2375.18|0
1648652150000|2022-03-30 14:55:50|2374.7|2374.7|2374.7|2374.7|2374.7|2374.7|2374.7|2374.7|0
1648652160000|2022-03-30 14:56:00|2374.64|2374.64|2374.64|2374.64|2374.64|2374.64|2374.64|2374.64|0
1648652170000|2022-03-30 14:56:10|2374.59|2374.59|2374.81|2374.81|2374.84|2374.84|2374.59|2374.59|0
1648652180000|2022-03-30 14:56:20|2375.04|2375.04|2374.7|2374.7|2375.04|2375.04|2374.7|2374.7|0
1648652190000|2022-03-30 14:56:30|2374.64|2374.64|2374.53|2374.53|2374.64|2374.64|2374.53|2374.53|0
1648652200000|2022-03-30 14:56:40|2374.59|2374.59|2374.53|2374.53|2374.59|2374.59|2374.53|2374.53|0
1648652210000|2022-03-30 14:56:50|2374.56|2374.56|2374.45|2374.45|2374.56|2374.56|2374.4|2374.4|0
1648652220000|2022-03-30 14:57:00|2374.37|2374.37|2374.37|2374.37|2374.37|2374.37|2374.37|2374.37|0
1648652230000|2022-03-30 14:57:10|2374.25|2374.25|2374.12|2374.12|2374.25|2374.25|2374.12|2374.12|0
1648652240000|2022-03-30 14:57:20|2373.96|2373.96|2373.75|2373.75|2373.96|2373.96|2373.75|2373.75|0
1648652250000|2022-03-30 14:57:30|2373.82|2373.82|2373.49|2373.49|2373.82|2373.82|2373.49|2373.49|0
1648652270000|2022-03-30 14:57:50|2373.42|2373.42|2373.48|2373.48|2373.68|2373.68|2373.42|2373.42|0
1648652280000|2022-03-30 14:58:00|2373.41|2373.41|2373.29|2373.29|2373.41|2373.41|2373.29|2373.29|0
1648652290000|2022-03-30 14:58:10|2373.21|2373.21|2373.09|2373.09|2373.21|2373.21|2373.09|2373.09|0
1648652300000|2022-03-30 14:58:20|2373.22|2373.22|2373.16|2373.16|2373.22|2373.22|2373.16|2373.16|0
1648652310000|2022-03-30 14:58:30|2373.1|2373.1|2373.16|2373.16|2373.16|2373.16|2373.1|2373.1|0
1648652320000|2022-03-30 14:58:40|2373.24|2373.24|2373.32|2373.32|2373.35|2373.35|2373.24|2373.24|0
1648652330000|2022-03-30 14:58:50|2373.06|2373.06|2373|2373|2373.06|2373.06|2373|2373|0
1648652340000|2022-03-30 14:59:00|2372.93|2372.93|2372.77|2372.77|2373|2373|2372.77|2372.77|0
1648652350000|2022-03-30 14:59:10|2372.89|2372.89|2372.73|2372.73|2372.89|2372.89|2372.73|2372.73|0
1648652360000|2022-03-30 14:59:20|2372.49|2372.49|2372.36|2372.36|2372.49|2372.49|2372.36|2372.36|0
1648652370000|2022-03-30 14:59:30|2372.32|2372.32|2371.84|2371.84|2372.32|2372.32|2371.84|2371.84|0
1648652380000|2022-03-30 14:59:40|2371.7|2371.7|2371.34|2371.34|2371.7|2371.7|2371.34|2371.34|0
1648652390000|2022-03-30 14:59:50|2371.41|2371.41|2371.29|2371.29|2371.41|2371.41|2371.29|2371.29|0
1648652400000|2022-03-30 15:00:00|2371.07|2371.07|2370.43|2370.43|2371.07|2371.07|2370.43|2370.43|0
1648652410000|2022-03-30 15:00:10|2370.28|2370.28|2370.35|2370.35|2370.35|2370.35|2370.03|2370.03|0
1648652420000|2022-03-30 15:00:20|2370.19|2370.19|2371.03|2371.03|2371.1|2371.1|2370.12|2370.12|0
1648652430000|2022-03-30 15:00:30|2371.14|2371.14|2371.38|2371.38|2371.38|2371.38|2371.03|2371.03|0
1648652440000|2022-03-30 15:00:40|2371.54|2371.54|2371.86|2371.86|2372.02|2372.02|2371.38|2371.38|0
1648652450000|2022-03-30 15:00:50|2372.02|2372.02|2372.18|2372.18|2372.18|2372.18|2372.02|2372.02|0
1648652460000|2022-03-30 15:01:00|2372.3|2372.3|2372.65|2372.65|2372.65|2372.65|2372.3|2372.3|0
1648652470000|2022-03-30 15:01:10|2372.79|2372.79|2373.04|2373.04|2373.04|2373.04|2372.79|2372.79|0
1648652480000|2022-03-30 15:01:20|2372.97|2372.97|2372.76|2372.76|2373.13|2373.13|2372.76|2372.76|0
1648652490000|2022-03-30 15:01:30|2372.69|2372.69|2373.39|2373.39|2373.39|2373.39|2372.69|2372.69|0
1648652500000|2022-03-30 15:01:40|2373.42|2373.42|2373.42|2373.42|2373.42|2373.42|2373.29|2373.29|0
1648652510000|2022-03-30 15:01:50|2373.29|2373.29|2373.22|2373.22|2373.35|2373.35|2373.13|2373.13|0
1648652520000|2022-03-30 15:02:00|2373.35|2373.35|2373.09|2373.09|2373.35|2373.35|2373.09|2373.09|0
1648652530000|2022-03-30 15:02:10|2373.22|2373.22|2373.29|2373.29|2373.29|2373.29|2373.22|2373.22|0
1648652540000|2022-03-30 15:02:20|2373.55|2373.55|2373.87|2373.87|2373.87|2373.87|2373.55|2373.55|0
1648652550000|2022-03-30 15:02:30|2373.93|2373.93|2373.91|2373.91|2374.16|2374.16|2373.91|2373.91|0
1648652560000|2022-03-30 15:02:40|2373.78|2373.78|2373.89|2373.89|2373.89|2373.89|2373.65|2373.65|0
1648652570000|2022-03-30 15:02:50|2373.97|2373.97|2374.42|2374.42|2374.42|2374.42|2373.92|2373.92|0
1648652580000|2022-03-30 15:03:00|2374.16|2374.16|2374.43|2374.43|2374.43|2374.43|2373.9|2373.9|0
1648652590000|2022-03-30 15:03:10|2374.56|2374.56|2374.82|2374.82|2374.82|2374.82|2374.43|2374.43|0
1648652600000|2022-03-30 15:03:20|2374.95|2374.95|2375.08|2375.08|2375.08|2375.08|2374.82|2374.82|0
1648652610000|2022-03-30 15:03:30|2374.69|2374.69|2375.08|2375.08|2375.08|2375.08|2374.69|2374.69|0
1648652620000|2022-03-30 15:03:40|2375.15|2375.15|2375.02|2375.02|2375.45|2375.45|2375.02|2375.02|0
1648652630000|2022-03-30 15:03:50|2375.41|2375.41|2376.17|2376.17|2376.17|2376.17|2375.41|2375.41|0
1648652640000|2022-03-30 15:04:00|2376.29|2376.29|2376.06|2376.06|2376.29|2376.29|2376.06|2376.06|0
1648652650000|2022-03-30 15:04:10|2376.19|2376.19|2376.22|2376.22|2376.22|2376.22|2375.96|2375.96|0
1648652660000|2022-03-30 15:04:20|2376.06|2376.06|2374.98|2374.98|2376.06|2376.06|2374.98|2374.98|0
1648652670000|2022-03-30 15:04:30|2375.1|2375.1|2375.1|2375.1|2375.1|2375.1|2375.1|2375.1|0
1648652690000|2022-03-30 15:04:50|2375.04|2375.04|2374.6|2374.6|2375.04|2375.04|2374.6|2374.6|0
1648652700000|2022-03-30 15:05:00|2374.22|2374.22|2373.01|2373.01|2374.22|2374.22|2373.01|2373.01|0
1648652710000|2022-03-30 15:05:10|2373.08|2373.08|2373.04|2373.04|2373.08|2373.08|2373.04|2373.04|0
1648652720000|2022-03-30 15:05:20|2372.81|2372.81|2372.48|2372.48|2372.81|2372.81|2372.48|2372.48|0
1648652730000|2022-03-30 15:05:30|2372.36|2372.36|2372.2|2372.2|2372.36|2372.36|2372.14|2372.14|0
1648652740000|2022-03-30 15:05:40|2372.05|2372.05|2372.17|2372.17|2372.17|2372.17|2372.05|2372.05|0
1648652750000|2022-03-30 15:05:50|2372.23|2372.23|2372.23|2372.23|2372.23|2372.23|2372.23|2372.23|0
1648652760000|2022-03-30 15:06:00|2372.07|2372.07|2372.11|2372.11|2372.19|2372.19|2372.07|2372.07|0
1648652780000|2022-03-30 15:06:20|2371.88|2371.88|2371.82|2371.82|2371.88|2371.88|2371.82|2371.82|0
1648652790000|2022-03-30 15:06:30|2371.7|2371.7|2370.93|2370.93|2371.7|2371.7|2370.93|2370.93|0
1648652800000|2022-03-30 15:06:40|2370.99|2370.99|2371.24|2371.24|2371.24|2371.24|2370.86|2370.86|0
1648652810000|2022-03-30 15:06:50|2371.36|2371.36|2371.37|2371.37|2371.37|2371.37|2371.13|2371.13|0
1648652830000|2022-03-30 15:07:10|2371.3|2371.3|2371.38|2371.38|2371.46|2371.46|2371.3|2371.3|0
1648652840000|2022-03-30 15:07:20|2371.42|2371.42|2371.42|2371.42|2371.42|2371.42|2371.42|2371.42|0
1648652850000|2022-03-30 15:07:30|2371.35|2371.35|2371.58|2371.58|2371.58|2371.58|2371.35|2371.35|0
1648652860000|2022-03-30 15:07:40|2371.74|2371.74|2371.8|2371.8|2371.8|2371.8|2371.74|2371.74|0
1648652870000|2022-03-30 15:07:50|2371.73|2371.73|2371.73|2371.73|2371.73|2371.73|2371.73|2371.73|0
1648652880000|2022-03-30 15:08:00|2371.67|2371.67|2372|2372|2372|2372|2371.67|2371.67|0
1648652890000|2022-03-30 15:08:10|2371.93|2371.93|2371.85|2371.85|2371.93|2371.93|2371.85|2371.85|0
1648652900000|2022-03-30 15:08:20|2371.78|2371.78|2371.78|2371.78|2371.78|2371.78|2371.78|2371.78|0
1648652910000|2022-03-30 15:08:30|2371.84|2371.84|2371.69|2371.69|2372.07|2372.07|2371.69|2371.69|0
1648652920000|2022-03-30 15:08:40|2371.65|2371.65|2371.4|2371.4|2371.65|2371.65|2371.4|2371.4|0
1648652930000|2022-03-30 15:08:50|2371.36|2371.36|2371.36|2371.36|2371.36|2371.36|2371.36|2371.36|0
1648652940000|2022-03-30 15:09:00|2371.32|2371.32|2371.32|2371.32|2371.32|2371.32|2371.32|2371.32|0
1648652950000|2022-03-30 15:09:10|2371.36|2371.36|2371.58|2371.58|2371.58|2371.58|2371.36|2371.36|0
1648652960000|2022-03-30 15:09:20|2371.64|2371.64|2371.64|2371.64|2371.64|2371.64|2371.64|2371.64|0
1648652970000|2022-03-30 15:09:30|2371.51|2371.51|2371.44|2371.44|2371.65|2371.65|2371.43|2371.43|0
1648652980000|2022-03-30 15:09:40|2371.5|2371.5|2371.5|2371.5|2371.5|2371.5|2371.5|2371.5|0
1648652990000|2022-03-30 15:09:50|2371.37|2371.37|2370.99|2370.99|2371.37|2371.37|2370.99|2370.99|0
1648653000000|2022-03-30 15:10:00|2371.06|2371.06|2371.33|2371.33|2371.33|2371.33|2371.06|2371.06|0
1648653010000|2022-03-30 15:10:10|2371.41|2371.41|2371.14|2371.14|2371.41|2371.41|2371.14|2371.14|0
1648653020000|2022-03-30 15:10:20|2371.19|2371.19|2371.19|2371.19|2371.19|2371.19|2371.19|2371.19|0
1648653030000|2022-03-30 15:10:30|2371.16|2371.16|2371.16|2371.16|2371.16|2371.16|2371.16|2371.16|0
1648653040000|2022-03-30 15:10:40|2371.13|2371.13|2371.27|2371.27|2371.27|2371.27|2370.96|2370.96|0
1648653050000|2022-03-30 15:10:50|2371.31|2371.31|2371.92|2371.92|2371.92|2371.92|2371.31|2371.31|0
1648653060000|2022-03-30 15:11:00|2371.78|2371.78|2371.75|2371.75|2371.78|2371.78|2371.75|2371.75|0
1648653070000|2022-03-30 15:11:10|2371.59|2371.59|2371.59|2371.59|2371.59|2371.59|2371.59|2371.59|0
1648653090000|2022-03-30 15:11:30|2371.62|2371.62|2371.2|2371.2|2371.74|2371.74|2371.2|2371.2|0
1648653100000|2022-03-30 15:11:40|2371.06|2371.06|2371.28|2371.28|2371.42|2371.42|2371.06|2371.06|0
1648653110000|2022-03-30 15:11:50|2371.35|2371.35|2371.15|2371.15|2371.35|2371.35|2371.02|2371.02|0
1648653120000|2022-03-30 15:12:00|2371.08|2371.08|2370.57|2370.57|2371.08|2371.08|2370.57|2370.57|0
1648653130000|2022-03-30 15:12:10|2370.72|2370.72|2370.7|2370.7|2370.85|2370.85|2370.56|2370.56|0
1648653140000|2022-03-30 15:12:20|2370.63|2370.63|2370.76|2370.76|2370.82|2370.82|2370.49|2370.49|0
1648653150000|2022-03-30 15:12:30|2370.7|2370.7|2370.38|2370.38|2370.7|2370.7|2370.38|2370.38|0
1648653160000|2022-03-30 15:12:40|2370.45|2370.45|2370.55|2370.55|2370.68|2370.68|2370.38|2370.38|0
1648653170000|2022-03-30 15:12:50|2370.35|2370.35|2370.64|2370.64|2370.64|2370.64|2370.35|2370.35|0
1648653180000|2022-03-30 15:13:00|2370.61|2370.61|2371.08|2371.08|2371.08|2371.08|2370.61|2370.61|0
1648653190000|2022-03-30 15:13:10|2371.24|2371.24|2371.61|2371.61|2371.61|2371.61|2371.24|2371.24|0
1648653200000|2022-03-30 15:13:20|2371.77|2371.77|2372.01|2372.01|2372.01|2372.01|2371.77|2371.77|0
1648653220000|2022-03-30 15:13:40|2371.9|2371.9|2372.04|2372.04|2372.04|2372.04|2371.9|2371.9|0
1648653230000|2022-03-30 15:13:50|2372.17|2372.17|2372.18|2372.18|2372.25|2372.25|2372.1|2372.1|0
1648653240000|2022-03-30 15:14:00|2371.94|2371.94|2372.12|2372.12|2372.12|2372.12|2371.94|2371.94|0
1648653250000|2022-03-30 15:14:10|2372.23|2372.23|2372.23|2372.23|2372.23|2372.23|2372.23|2372.23|0
1648653260000|2022-03-30 15:14:20|2372.39|2372.39|2372.39|2372.39|2372.39|2372.39|2372.39|2372.39|0
1648653270000|2022-03-30 15:14:30|2372.55|2372.55|2372.74|2372.74|2372.74|2372.74|2372.55|2372.55|0
1648653280000|2022-03-30 15:14:40|2372.59|2372.59|2372.45|2372.45|2372.71|2372.71|2372.45|2372.45|0
1648653290000|2022-03-30 15:14:50|2372.7|2372.7|2372.76|2372.76|2373.23|2373.23|2372.7|2372.7|0
1648653300000|2022-03-30 15:15:00|2372.94|2372.94|2373.13|2373.13|2373.13|2373.13|2372.88|2372.88|0
1648653310000|2022-03-30 15:15:10|2373.1|2373.1|2373.12|2373.12|2373.17|2373.17|2373.06|2373.06|0
1648653320000|2022-03-30 15:15:20|2373.25|2373.25|2373.22|2373.22|2373.25|2373.25|2373.22|2373.22|0
1648653330000|2022-03-30 15:15:30|2373.1|2373.1|2373.03|2373.03|2373.1|2373.1|2373.03|2373.03|0
1648653340000|2022-03-30 15:15:40|2373.26|2373.26|2373.79|2373.79|2373.89|2373.89|2373.26|2373.26|0
1648653350000|2022-03-30 15:15:50|2373.73|2373.73|2374.12|2374.12|2374.13|2374.13|2373.73|2373.73|0
1648653360000|2022-03-30 15:16:00|2373.96|2373.96|2372.98|2372.98|2373.96|2373.96|2372.98|2372.98|0
1648653370000|2022-03-30 15:16:10|2372.87|2372.87|2372.79|2372.79|2372.87|2372.87|2372.71|2372.71|0
1648653380000|2022-03-30 15:16:20|2372.53|2372.53|2371.89|2371.89|2372.53|2372.53|2371.89|2371.89|0
1648653390000|2022-03-30 15:16:30|2371.86|2371.86|2371.86|2371.86|2371.86|2371.86|2371.86|2371.86|0
1648653400000|2022-03-30 15:16:40|2372.01|2372.01|2371.9|2371.9|2372.09|2372.09|2371.9|2371.9|0
1648653410000|2022-03-30 15:16:50|2371.87|2371.87|2371.94|2371.94|2371.94|2371.94|2371.87|2371.87|0
1648653420000|2022-03-30 15:17:00|2371.88|2371.88|2371.88|2371.88|2371.88|2371.88|2371.88|2371.88|0
1648653430000|2022-03-30 15:17:10|2371.96|2371.96|2371.96|2371.96|2371.96|2371.96|2371.96|2371.96|0
1648653440000|2022-03-30 15:17:20|2372.01|2372.01|2372.13|2372.13|2372.13|2372.13|2372.01|2372.01|0
1648653450000|2022-03-30 15:17:30|2372.05|2372.05|2371.86|2371.86|2372.11|2372.11|2371.47|2371.47|0
1648653460000|2022-03-30 15:17:40|2371.93|2371.93|2372.17|2372.17|2372.17|2372.17|2371.93|2371.93|0
1648653470000|2022-03-30 15:17:50|2372.28|2372.28|2372.54|2372.54|2372.54|2372.54|2372.28|2372.28|0
1648653480000|2022-03-30 15:18:00|2372.92|2372.92|2372.86|2372.86|2372.92|2372.92|2372.86|2372.86|0
1648653490000|2022-03-30 15:18:10|2372.79|2372.79|2372.79|2372.79|2372.79|2372.79|2372.79|2372.79|0
1648653500000|2022-03-30 15:18:20|2372.87|2372.87|2372.79|2372.79|2372.87|2372.87|2372.79|2372.79|0
1648653520000|2022-03-30 15:18:40|2372.71|2372.71|2372.84|2372.84|2372.84|2372.84|2372.64|2372.64|0
1648653530000|2022-03-30 15:18:50|2372.78|2372.78|2372.78|2372.78|2372.78|2372.78|2372.78|2372.78|0
1648653540000|2022-03-30 15:19:00|2372.93|2372.93|2373.16|2373.16|2373.16|2373.16|2372.93|2372.93|0
1648653550000|2022-03-30 15:19:10|2373.13|2373.13|2373.21|2373.21|2373.21|2373.21|2373.05|2373.05|0
1648653560000|2022-03-30 15:19:20|2373.44|2373.44|2373.48|2373.48|2373.48|2373.48|2373.44|2373.44|0
1648653570000|2022-03-30 15:19:30|2373.25|2373.25|2373.36|2373.36|2373.36|2373.36|2373.13|2373.13|0
1648653580000|2022-03-30 15:19:40|2373.21|2373.21|2372.94|2372.94|2373.21|2373.21|2372.79|2372.79|0
1648653590000|2022-03-30 15:19:50|2373.02|2373.02|2373.02|2373.02|2373.02|2373.02|2373.02|2373.02|0
1648653600000|2022-03-30 15:20:00|2373.09|2373.09|2373.09|2373.09|2373.09|2373.09|2373.09|2373.09|0
1648653610000|2022-03-30 15:20:10|2372.77|2372.77|2373.35|2373.35|2373.35|2373.35|2372.77|2372.77|0
1648653620000|2022-03-30 15:20:20|2373.48|2373.48|2373.52|2373.52|2373.55|2373.55|2373.48|2373.48|0
1648653630000|2022-03-30 15:20:30|2373.29|2373.29|2373.16|2373.16|2373.58|2373.58|2373.16|2373.16|0
1648653640000|2022-03-30 15:20:40|2373.32|2373.32|2373.47|2373.47|2373.47|2373.47|2373.32|2373.32|0
1648653650000|2022-03-30 15:20:50|2373.16|2373.16|2373.16|2373.16|2373.16|2373.16|2373.16|2373.16|0
1648653660000|2022-03-30 15:21:00|2373.01|2373.01|2373.01|2373.01|2373.01|2373.01|2373.01|2373.01|0
1648653670000|2022-03-30 15:21:10|2372.97|2372.97|2372.83|2372.83|2372.97|2372.97|2372.83|2372.83|0
1648653680000|2022-03-30 15:21:20|2372.77|2372.77|2372.65|2372.65|2372.83|2372.83|2372.65|2372.65|0
1648653690000|2022-03-30 15:21:30|2372.34|2372.34|2372.27|2372.27|2372.34|2372.34|2372.27|2372.27|0
1648653700000|2022-03-30 15:21:40|2372.21|2372.21|2372.18|2372.18|2372.21|2372.21|2372.18|2372.18|0
1648653710000|2022-03-30 15:21:50|2372.07|2372.07|2372.01|2372.01|2372.07|2372.07|2372.01|2372.01|0
1648653720000|2022-03-30 15:22:00|2371.95|2371.95|2371.95|2371.95|2371.95|2371.95|2371.95|2371.95|0
1648653740000|2022-03-30 15:22:20|2371.99|2371.99|2372.18|2372.18|2372.18|2372.18|2371.99|2371.99|0
1648653750000|2022-03-30 15:22:30|2372.11|2372.11|2372.12|2372.12|2372.23|2372.23|2372.11|2372.11|0
1648653760000|2022-03-30 15:22:40|2372.05|2372.05|2371.98|2371.98|2372.05|2372.05|2371.98|2371.98|0
1648653770000|2022-03-30 15:22:50|2371.92|2371.92|2371.98|2371.98|2371.98|2371.98|2371.92|2371.92|0
1648653780000|2022-03-30 15:23:00|2371.82|2371.82|2372.06|2372.06|2372.06|2372.06|2371.82|2371.82|0
1648653790000|2022-03-30 15:23:10|2371.99|2371.99|2371.99|2371.99|2371.99|2371.99|2371.99|2371.99|0
1648653800000|2022-03-30 15:23:20|2372.3|2372.3|2372.46|2372.46|2372.46|2372.46|2372.3|2372.3|0
1648653810000|2022-03-30 15:23:30|2372.59|2372.59|2372.97|2372.97|2372.97|2372.97|2372.59|2372.59|0
1648653820000|2022-03-30 15:23:40|2373.09|2373.09|2373.78|2373.78|2373.78|2373.78|2373.09|2373.09|0
1648653830000|2022-03-30 15:23:50|2373.81|2373.81|2373.81|2373.81|2373.81|2373.81|2373.81|2373.81|0
1648653840000|2022-03-30 15:24:00|2373.92|2373.92|2374.06|2374.06|2374.06|2374.06|2373.8|2373.8|0
1648653850000|2022-03-30 15:24:10|2374.16|2374.16|2374.23|2374.23|2374.23|2374.23|2374.16|2374.16|0
1648653860000|2022-03-30 15:24:20|2374.35|2374.35|2374.22|2374.22|2374.35|2374.35|2374.22|2374.22|0
1648653870000|2022-03-30 15:24:30|2374.16|2374.16|2374.07|2374.07|2374.16|2374.16|2373.97|2373.97|0
1648653880000|2022-03-30 15:24:40|2374.18|2374.18|2374.53|2374.53|2374.53|2374.53|2374.18|2374.18|0
1648653890000|2022-03-30 15:24:50|2374.4|2374.4|2374.08|2374.08|2374.4|2374.4|2374.04|2374.04|0
1648653900000|2022-03-30 15:25:00|2374.12|2374.12|2374.18|2374.18|2374.18|2374.18|2374.12|2374.12|0
1648653910000|2022-03-30 15:25:10|2374.1|2374.1|2374.18|2374.18|2374.18|2374.18|2373.85|2373.85|0
1648653920000|2022-03-30 15:25:20|2373.94|2373.94|2374.02|2374.02|2374.02|2374.02|2373.94|2373.94|0
1648653930000|2022-03-30 15:25:30|2374.1|2374.1|2373.92|2373.92|2374.1|2374.1|2373.84|2373.84|0
1648653940000|2022-03-30 15:25:40|2374|2374|2373.96|2373.96|2374.15|2374.15|2373.96|2373.96|0
1648653950000|2022-03-30 15:25:50|2374.22|2374.22|2374.53|2374.53|2374.55|2374.55|2374.22|2374.22|0
1648653960000|2022-03-30 15:26:00|2374.5|2374.5|2374.15|2374.15|2374.5|2374.5|2374.06|2374.06|0
1648653970000|2022-03-30 15:26:10|2374.22|2374.22|2374.25|2374.25|2374.25|2374.25|2374.1|2374.1|0
1648653980000|2022-03-30 15:26:20|2374.38|2374.38|2374.51|2374.51|2374.51|2374.51|2374.38|2374.38|0
1648653990000|2022-03-30 15:26:30|2374.43|2374.43|2374.59|2374.59|2374.59|2374.59|2374.43|2374.43|0
1648654000000|2022-03-30 15:26:40|2374.7|2374.7|2374.83|2374.83|2374.83|2374.83|2374.7|2374.7|0
1648654010000|2022-03-30 15:26:50|2374.32|2374.32|2374.09|2374.09|2374.32|2374.32|2374.09|2374.09|0
1648654020000|2022-03-30 15:27:00|2374.02|2374.02|2373.71|2373.71|2374.02|2374.02|2373.71|2373.71|0
1648654030000|2022-03-30 15:27:10|2373.55|2373.55|2373.06|2373.06|2373.55|2373.55|2373.06|2373.06|0
1648654040000|2022-03-30 15:27:20|2372.52|2372.52|2372.93|2372.93|2372.93|2372.93|2372.36|2372.36|0
1648654050000|2022-03-30 15:27:30|2372.86|2372.86|2372.94|2372.94|2373.09|2373.09|2372.63|2372.63|0
1648654060000|2022-03-30 15:27:40|2372.86|2372.86|2372.82|2372.82|2372.94|2372.94|2372.82|2372.82|0
1648654070000|2022-03-30 15:27:50|2372.74|2372.74|2372.58|2372.58|2372.82|2372.82|2372.58|2372.58|0
1648654080000|2022-03-30 15:28:00|2372.52|2372.52|2372.26|2372.26|2372.52|2372.52|2372.26|2372.26|0
1648654090000|2022-03-30 15:28:10|2372.1|2372.1|2371.84|2371.84|2372.1|2372.1|2371.84|2371.84|0
1648654100000|2022-03-30 15:28:20|2372.09|2372.09|2371.84|2371.84|2372.09|2372.09|2371.72|2371.72|0
1648654110000|2022-03-30 15:28:30|2371.95|2371.95|2371.72|2371.72|2371.95|2371.95|2371.65|2371.65|0
1648654120000|2022-03-30 15:28:40|2371.6|2371.6|2371.6|2371.6|2371.6|2371.6|2371.57|2371.57|0
1648654130000|2022-03-30 15:28:50|2371.76|2371.76|2371.41|2371.41|2371.86|2371.86|2371.33|2371.33|0
1648654140000|2022-03-30 15:29:00|2371.47|2371.47|2372.35|2372.35|2372.45|2372.45|2371.47|2371.47|0
1648654150000|2022-03-30 15:29:10|2372.41|2372.41|2372.58|2372.58|2372.58|2372.58|2372.25|2372.25|0
1648654160000|2022-03-30 15:29:20|2372.46|2372.46|2373.27|2373.27|2373.35|2373.35|2372.46|2372.46|0
1648654170000|2022-03-30 15:29:30|2373.34|2373.34|2373.32|2373.32|2373.47|2373.47|2373.19|2373.19|0
1648654180000|2022-03-30 15:29:40|2373.44|2373.44|2372.99|2372.99|2373.6|2373.6|2372.87|2372.87|0
1648654190000|2022-03-30 15:29:50|2372.91|2372.91|2372.95|2372.95|2373.17|2373.17|2372.74|2372.74|0
1648710900000|2022-03-31 07:15:00|2377.77|2377.77|2377.76|2377.76|2377.96|2377.96|2377.73|2377.73|0
1648710910000|2022-03-31 07:15:10|2377.92|2377.92|2377.92|2377.92|2378.15|2378.15|2377.92|2377.92|0
1648710920000|2022-03-31 07:15:20|2378.06|2378.06|2378.99|2378.99|2378.99|2378.99|2378.06|2378.06|0
1648710930000|2022-03-31 07:15:30|2378.76|2378.76|2378.8|2378.8|2379.04|2379.04|2378.67|2378.67|0
1648710940000|2022-03-31 07:15:40|2379.04|2379.04|2379.04|2379.04|2379.04|2379.04|2379.04|2379.04|0
1648710960000|2022-03-31 07:16:00|2378.96|2378.96|2378.65|2378.65|2378.96|2378.96|2378.65|2378.65|0
1648710970000|2022-03-31 07:16:10|2378.79|2378.79|2379.24|2379.24|2379.24|2379.24|2378.79|2378.79|0
1648710980000|2022-03-31 07:16:20|2379.37|2379.37|2379.68|2379.68|2379.68|2379.68|2379.37|2379.37|0
1648710990000|2022-03-31 07:16:30|2379.9|2379.9|2379.63|2379.63|2379.9|2379.9|2379.63|2379.63|0
1648711000000|2022-03-31 07:16:40|2379.68|2379.68|2379.84|2379.84|2379.98|2379.98|2379.68|2379.68|0
1648711010000|2022-03-31 07:16:50|2379.77|2379.77|2379.54|2379.54|2379.77|2379.77|2379.54|2379.54|0
1648711020000|2022-03-31 07:17:00|2379.62|2379.62|2379.07|2379.07|2379.62|2379.62|2379.07|2379.07|0
1648711040000|2022-03-31 07:17:20|2378.99|2378.99|2378.99|2378.99|2378.99|2378.99|2378.99|2378.99|0
1648711050000|2022-03-31 07:17:30|2379.14|2379.14|2379.14|2379.14|2379.14|2379.14|2379.14|2379.14|0
1648711060000|2022-03-31 07:17:40|2379.78|2379.78|2379.84|2379.84|2379.84|2379.84|2379.59|2379.59|0
1648711070000|2022-03-31 07:17:50|2380.27|2380.27|2380.56|2380.56|2380.56|2380.56|2380.27|2380.27|0
1648711080000|2022-03-31 07:18:00|2380.88|2380.88|2381.27|2381.27|2381.27|2381.27|2380.88|2380.88|0
1648711090000|2022-03-31 07:18:10|2381.4|2381.4|2381.4|2381.4|2381.4|2381.4|2381.4|2381.4|0
1648711100000|2022-03-31 07:18:20|2381.24|2381.24|2381.18|2381.18|2381.5|2381.5|2381.18|2381.18|0
1648711110000|2022-03-31 07:18:30|2381.12|2381.12|2381.12|2381.12|2381.12|2381.12|2381.12|2381.12|0
1648711120000|2022-03-31 07:18:40|2381.27|2381.27|2381.43|2381.43|2381.43|2381.43|2381.27|2381.27|0
1648711150000|2022-03-31 07:19:10|2381.56|2381.56|2381.56|2381.56|2381.56|2381.56|2381.56|2381.56|0
1648711160000|2022-03-31 07:19:20|2381.63|2381.63|2382.19|2382.19|2382.19|2382.19|2381.56|2381.56|0
1648711170000|2022-03-31 07:19:30|2382.48|2382.48|2382.66|2382.66|2382.66|2382.66|2382.36|2382.36|0
1648711180000|2022-03-31 07:19:40|2383.43|2383.43|2383.36|2383.36|2383.43|2383.43|2383.36|2383.36|0
1648711190000|2022-03-31 07:19:50|2383.21|2383.21|2383.3|2383.3|2383.3|2383.3|2383.14|2383.14|0
1648711200000|2022-03-31 07:20:00|2383.44|2383.44|2383.44|2383.44|2383.44|2383.44|2383.37|2383.37|0
1648711210000|2022-03-31 07:20:10|2383.5|2383.5|2383.62|2383.62|2383.69|2383.69|2383.5|2383.5|0
1648711220000|2022-03-31 07:20:20|2383.69|2383.69|2383.23|2383.23|2383.69|2383.69|2383.23|2383.23|0
1648711230000|2022-03-31 07:20:30|2383.31|2383.31|2383.31|2383.31|2383.31|2383.31|2383.31|2383.31|0
1648711240000|2022-03-31 07:20:40|2382.99|2382.99|2383.06|2383.06|2383.06|2383.06|2382.99|2382.99|0
1648711250000|2022-03-31 07:20:50|2382.93|2382.93|2382.93|2382.93|2382.93|2382.93|2382.93|2382.93|0
1648711260000|2022-03-31 07:21:00|2383.08|2383.08|2382.14|2382.14|2383.08|2383.08|2382.14|2382.14|0
1648711270000|2022-03-31 07:21:10|2382.26|2382.26|2382.42|2382.42|2382.49|2382.49|2382.26|2382.26|0
1648711280000|2022-03-31 07:21:20|2382.45|2382.45|2382.7|2382.7|2382.98|2382.98|2382.45|2382.45|0
1648711290000|2022-03-31 07:21:30|2382.54|2382.54|2382.3|2382.3|2382.54|2382.54|2382.3|2382.3|0
1648711310000|2022-03-31 07:21:50|2382.15|2382.15|2382.3|2382.3|2382.3|2382.3|2382.15|2382.15|0
1648711320000|2022-03-31 07:22:00|2382.23|2382.23|2382.23|2382.23|2382.23|2382.23|2382.23|2382.23|0
1648711330000|2022-03-31 07:22:10|2382.36|2382.36|2382.36|2382.36|2382.36|2382.36|2382.23|2382.23|0
1648711340000|2022-03-31 07:22:20|2382.58|2382.58|2381.89|2381.89|2382.65|2382.65|2381.74|2381.74|0
1648711350000|2022-03-31 07:22:30|2382.18|2382.18|2382.19|2382.19|2382.35|2382.35|2382.1|2382.1|0
1648711370000|2022-03-31 07:22:50|2382.05|2382.05|2381.66|2381.66|2382.05|2382.05|2381.66|2381.66|0
1648711380000|2022-03-31 07:23:00|2381.2|2381.2|2380.23|2380.23|2381.2|2381.2|2380.23|2380.23|0
1648711390000|2022-03-31 07:23:10|2380.11|2380.11|2379.81|2379.81|2380.11|2380.11|2379.81|2379.81|0
1648711400000|2022-03-31 07:23:20|2379.96|2379.96|2379.89|2379.89|2379.96|2379.96|2379.89|2379.89|0
1648711410000|2022-03-31 07:23:30|2379.74|2379.74|2379.41|2379.41|2379.74|2379.74|2379.41|2379.41|0
1648711430000|2022-03-31 07:23:50|2378.93|2378.93|2378.58|2378.58|2378.93|2378.93|2378.58|2378.58|0
1648711440000|2022-03-31 07:24:00|2378.15|2378.15|2378.15|2378.15|2378.15|2378.15|2378.15|2378.15|0
1648711450000|2022-03-31 07:24:10|2378.36|2378.36|2378.44|2378.44|2378.44|2378.44|2378.36|2378.36|0
1648711460000|2022-03-31 07:24:20|2378.35|2378.35|2378.35|2378.35|2378.35|2378.35|2378.35|2378.35|0
1648711470000|2022-03-31 07:24:30|2378.58|2378.58|2378.25|2378.25|2378.58|2378.58|2378.25|2378.25|0
1648711480000|2022-03-31 07:24:40|2377.93|2377.93|2377.99|2377.99|2378.24|2378.24|2377.93|2377.93|0
1648711490000|2022-03-31 07:24:50|2378.15|2378.15|2378.01|2378.01|2378.15|2378.15|2378.01|2378.01|0
1648711500000|2022-03-31 07:25:00|2377.78|2377.78|2377.31|2377.31|2377.78|2377.78|2377.31|2377.31|0
1648711510000|2022-03-31 07:25:10|2377.24|2377.24|2377.24|2377.24|2377.24|2377.24|2377.24|2377.24|0
1648711520000|2022-03-31 07:25:20|2377.18|2377.18|2377.39|2377.39|2377.39|2377.39|2377.18|2377.18|0
1648711530000|2022-03-31 07:25:30|2377.46|2377.46|2377.6|2377.6|2377.6|2377.6|2377.46|2377.46|0
1648711540000|2022-03-31 07:25:40|2377.44|2377.44|2377.44|2377.44|2377.44|2377.44|2377.44|2377.44|0
1648711560000|2022-03-31 07:26:00|2377.38|2377.38|2377.16|2377.16|2377.38|2377.38|2377.16|2377.16|0
1648711570000|2022-03-31 07:26:10|2377.21|2377.21|2377.49|2377.49|2377.49|2377.49|2377.21|2377.21|0
1648711580000|2022-03-31 07:26:20|2377.57|2377.57|2377.72|2377.72|2377.72|2377.72|2377.57|2377.57|0
1648711590000|2022-03-31 07:26:30|2377.65|2377.65|2377.52|2377.52|2377.93|2377.93|2377.52|2377.52|0
1648711600000|2022-03-31 07:26:40|2377.73|2377.73|2377.76|2377.76|2377.99|2377.99|2377.73|2377.73|0
1648711620000|2022-03-31 07:27:00|2378.01|2378.01|2378.01|2378.01|2378.01|2378.01|2378.01|2378.01|0
1648711630000|2022-03-31 07:27:10|2377.66|2377.66|2377.66|2377.66|2377.66|2377.66|2377.66|2377.66|0
1648711650000|2022-03-31 07:27:30|2377.74|2377.74|2377.48|2377.48|2377.74|2377.74|2377.48|2377.48|0
1648711670000|2022-03-31 07:27:50|2377.63|2377.63|2377.33|2377.33|2377.63|2377.63|2377.33|2377.33|0
1648711680000|2022-03-31 07:28:00|2377.26|2377.26|2377.26|2377.26|2377.26|2377.26|2377.26|2377.26|0
1648711700000|2022-03-31 07:28:20|2377.19|2377.19|2377.19|2377.19|2377.19|2377.19|2377.19|2377.19|0
1648711710000|2022-03-31 07:28:30|2377.42|2377.42|2377.42|2377.42|2377.42|2377.42|2377.42|2377.42|0
1648711720000|2022-03-31 07:28:40|2377.65|2377.65|2377.88|2377.88|2377.88|2377.88|2377.65|2377.65|0
1648711730000|2022-03-31 07:28:50|2378|2378|2377.93|2377.93|2378|2378|2377.86|2377.86|0
1648711740000|2022-03-31 07:29:00|2377.62|2377.62|2377.18|2377.18|2377.62|2377.62|2377.18|2377.18|0
1648711750000|2022-03-31 07:29:10|2377.24|2377.24|2377.24|2377.24|2377.24|2377.24|2377.24|2377.24|0
1648711760000|2022-03-31 07:29:20|2376.92|2376.92|2376.4|2376.4|2376.92|2376.92|2376.4|2376.4|0
1648711770000|2022-03-31 07:29:30|2376.16|2376.16|2376.16|2376.16|2376.16|2376.16|2376.16|2376.16|0
1648711780000|2022-03-31 07:29:40|2376.24|2376.24|2375.98|2375.98|2376.24|2376.24|2375.98|2375.98|0
1648711790000|2022-03-31 07:29:50|2375.74|2375.74|2376.07|2376.07|2376.07|2376.07|2375.74|2375.74|0
1648711800000|2022-03-31 07:30:00|2375.99|2375.99|2376.19|2376.19|2376.19|2376.19|2375.92|2375.92|0
1648711810000|2022-03-31 07:30:10|2375.87|2375.87|2375.87|2375.87|2375.87|2375.87|2375.87|2375.87|0
1648711820000|2022-03-31 07:30:20|2375.95|2375.95|2375.95|2375.95|2375.95|2375.95|2375.95|2375.95|0
1648711830000|2022-03-31 07:30:30|2375.69|2375.69|2375.69|2375.69|2375.69|2375.69|2375.69|2375.69|0
1648711840000|2022-03-31 07:30:40|2375.63|2375.63|2375.44|2375.44|2375.63|2375.63|2375.44|2375.44|0
1648711850000|2022-03-31 07:30:50|2375.66|2375.66|2375.66|2375.66|2375.66|2375.66|2375.66|2375.66|0
1648711870000|2022-03-31 07:31:10|2375.72|2375.72|2375.86|2375.86|2375.86|2375.86|2375.72|2375.72|0
1648711880000|2022-03-31 07:31:20|2375.79|2375.79|2376.04|2376.04|2376.04|2376.04|2375.79|2375.79|0
1648711890000|2022-03-31 07:31:30|2376.11|2376.11|2376.22|2376.22|2376.22|2376.22|2375.95|2375.95|0
1648711900000|2022-03-31 07:31:40|2376.14|2376.14|2376.14|2376.14|2376.14|2376.14|2376.14|2376.14|0
1648711920000|2022-03-31 07:32:00|2376.29|2376.29|2376.29|2376.29|2376.29|2376.29|2376.29|2376.29|0
1648711930000|2022-03-31 07:32:10|2376.64|2376.64|2377.24|2377.24|2377.24|2377.24|2376.64|2376.64|0
1648711950000|2022-03-31 07:32:30|2377.47|2377.47|2377.24|2377.24|2377.6|2377.6|2377.24|2377.24|0
1648711980000|2022-03-31 07:33:00|2377.47|2377.47|2377.53|2377.53|2377.53|2377.53|2377.39|2377.39|0
1648711990000|2022-03-31 07:33:10|2377.65|2377.65|2377.81|2377.81|2377.81|2377.81|2377.65|2377.65|0
1648712000000|2022-03-31 07:33:20|2377.97|2377.97|2378.13|2378.13|2378.13|2378.13|2377.97|2377.97|0
1648712010000|2022-03-31 07:33:30|2378.01|2378.01|2378.09|2378.09|2378.09|2378.09|2377.93|2377.93|0
1648712020000|2022-03-31 07:33:40|2377.77|2377.77|2377.77|2377.77|2377.77|2377.77|2377.77|2377.77|0
1648712030000|2022-03-31 07:33:50|2377.92|2377.92|2378.15|2378.15|2378.15|2378.15|2377.92|2377.92|0
1648712060000|2022-03-31 07:34:20|2378.23|2378.23|2378.23|2378.23|2378.23|2378.23|2378.23|2378.23|0
1648712070000|2022-03-31 07:34:30|2378.26|2378.26|2378.32|2378.32|2378.32|2378.32|2378.26|2378.26|0
1648712080000|2022-03-31 07:34:40|2378.64|2378.64|2378.77|2378.77|2378.77|2378.77|2378.48|2378.48|0
1648712090000|2022-03-31 07:34:50|2378.65|2378.65|2378.88|2378.88|2378.88|2378.88|2378.65|2378.65|0
1648712100000|2022-03-31 07:35:00|2378.95|2378.95|2379.46|2379.46|2379.46|2379.46|2378.79|2378.79|0
1648712110000|2022-03-31 07:35:10|2379.38|2379.38|2379.65|2379.65|2379.65|2379.65|2379.38|2379.38|0
1648712120000|2022-03-31 07:35:20|2379.72|2379.72|2379.72|2379.72|2379.72|2379.72|2379.72|2379.72|0
1648712130000|2022-03-31 07:35:30|2379.79|2379.79|2379.79|2379.79|2379.79|2379.79|2379.79|2379.79|0
1648712150000|2022-03-31 07:35:50|2379.86|2379.86|2379.94|2379.94|2379.94|2379.94|2379.86|2379.86|0
1648712170000|2022-03-31 07:36:10|2380.01|2380.01|2380.27|2380.27|2380.27|2380.27|2380.01|2380.01|0
1648712180000|2022-03-31 07:36:20|2380.14|2380.14|2381.08|2381.08|2381.08|2381.08|2380.14|2380.14|0
1648712200000|2022-03-31 07:36:40|2381.2|2381.2|2381.2|2381.2|2381.2|2381.2|2381.2|2381.2|0
1648712210000|2022-03-31 07:36:50|2381.04|2381.04|2381.04|2381.04|2381.04|2381.04|2381.04|2381.04|0
1648712220000|2022-03-31 07:37:00|2381.11|2381.11|2381.38|2381.38|2381.46|2381.46|2381.11|2381.11|0
1648712230000|2022-03-31 07:37:10|2381.32|2381.32|2381.26|2381.26|2381.32|2381.32|2381.26|2381.26|0
1648712240000|2022-03-31 07:37:20|2381.19|2381.19|2380.83|2380.83|2381.19|2381.19|2380.83|2380.83|0
1648712260000|2022-03-31 07:37:40|2380.76|2380.76|2380.76|2380.76|2380.76|2380.76|2380.76|2380.76|0
1648712270000|2022-03-31 07:37:50|2380.48|2380.48|2380.1|2380.1|2380.48|2380.48|2380.1|2380.1|0
1648712280000|2022-03-31 07:38:00|2380.03|2380.03|2380.02|2380.02|2380.03|2380.03|2379.96|2379.96|0
1648712290000|2022-03-31 07:38:10|2380.09|2380.09|2380.09|2380.09|2380.09|2380.09|2380.09|2380.09|0
1648712300000|2022-03-31 07:38:20|2380.02|2380.02|2380.09|2380.09|2380.09|2380.09|2380.02|2380.02|0
1648712310000|2022-03-31 07:38:30|2380.01|2380.01|2380.01|2380.01|2380.01|2380.01|2380.01|2380.01|0
1648712330000|2022-03-31 07:38:50|2379.69|2379.69|2379.69|2379.69|2379.69|2379.69|2379.69|2379.69|0
1648712340000|2022-03-31 07:39:00|2379.57|2379.57|2379.2|2379.2|2379.57|2379.57|2379.18|2379.18|0
1648712350000|2022-03-31 07:39:10|2379.28|2379.28|2379.22|2379.22|2379.28|2379.28|2379.22|2379.22|0
1648712360000|2022-03-31 07:39:20|2378.75|2378.75|2378.72|2378.72|2378.87|2378.87|2378.72|2378.72|0
1648712370000|2022-03-31 07:39:30|2379.08|2379.08|2379.08|2379.08|2379.08|2379.08|2379.08|2379.08|0
1648712390000|2022-03-31 07:39:50|2378.94|2378.94|2378.87|2378.87|2378.94|2378.94|2378.87|2378.87|0
1648712410000|2022-03-31 07:40:10|2378.58|2378.58|2378.46|2378.46|2378.58|2378.58|2378.46|2378.46|0
1648712420000|2022-03-31 07:40:20|2378.38|2378.38|2378.38|2378.38|2378.38|2378.38|2378.38|2378.38|0
1648712430000|2022-03-31 07:40:30|2378.46|2378.46|2378.61|2378.61|2378.61|2378.61|2378.46|2378.46|0
1648712440000|2022-03-31 07:40:40|2378.71|2378.71|2378.71|2378.71|2378.71|2378.71|2378.71|2378.71|0
1648712450000|2022-03-31 07:40:50|2378.56|2378.56|2378.71|2378.71|2378.71|2378.71|2378.56|2378.56|0
1648712460000|2022-03-31 07:41:00|2378.43|2378.43|2377.75|2377.75|2378.43|2378.43|2377.75|2377.75|0
1648712470000|2022-03-31 07:41:10|2377.59|2377.59|2377.12|2377.12|2377.59|2377.59|2377.12|2377.12|0
1648712480000|2022-03-31 07:41:20|2377.05|2377.05|2376.5|2376.5|2377.05|2377.05|2376.25|2376.25|0
1648712490000|2022-03-31 07:41:30|2376.58|2376.58|2376.58|2376.58|2376.58|2376.58|2376.58|2376.58|0
1648712510000|2022-03-31 07:41:50|2376.35|2376.35|2376.46|2376.46|2376.46|2376.46|2376.35|2376.35|0
1648712520000|2022-03-31 07:42:00|2376.34|2376.34|2376.62|2376.62|2376.62|2376.62|2376.34|2376.34|0
1648712530000|2022-03-31 07:42:10|2376.55|2376.55|2376.55|2376.55|2376.55|2376.55|2376.55|2376.55|0
1648712550000|2022-03-31 07:42:30|2376.38|2376.38|2376.42|2376.42|2376.51|2376.51|2376.06|2376.06|0
1648712560000|2022-03-31 07:42:40|2376.55|2376.55|2376.55|2376.55|2376.55|2376.55|2376.55|2376.55|0
1648712570000|2022-03-31 07:42:50|2376.47|2376.47|2376.47|2376.47|2376.47|2376.47|2376.47|2376.47|0
1648712580000|2022-03-31 07:43:00|2376.02|2376.02|2376.48|2376.48|2376.48|2376.48|2375.86|2375.86|0
1648712590000|2022-03-31 07:43:10|2376.61|2376.61|2376.81|2376.81|2376.81|2376.81|2376.61|2376.61|0
1648712600000|2022-03-31 07:43:20|2376.97|2376.97|2376.97|2376.97|2376.97|2376.97|2376.97|2376.97|0
1648712610000|2022-03-31 07:43:30|2377.12|2377.12|2377.52|2377.52|2377.52|2377.52|2377.12|2377.12|0
1648712620000|2022-03-31 07:43:40|2377.65|2377.65|2377.58|2377.58|2377.65|2377.65|2377.47|2377.47|0
1648712640000|2022-03-31 07:44:00|2377.74|2377.74|2377.62|2377.62|2377.74|2377.74|2377.62|2377.62|0
1648712660000|2022-03-31 07:44:20|2377.04|2377.04|2377.04|2377.04|2377.04|2377.04|2377.04|2377.04|0
1648712680000|2022-03-31 07:44:40|2377.11|2377.11|2376.94|2376.94|2377.41|2377.41|2376.94|2376.94|0
1648712690000|2022-03-31 07:44:50|2377.17|2377.17|2377.17|2377.17|2377.17|2377.17|2377.17|2377.17|0
1648712700000|2022-03-31 07:45:00|2377.41|2377.41|2377.41|2377.41|2377.41|2377.41|2377.41|2377.41|0
1648712710000|2022-03-31 07:45:10|2377.52|2377.52|2377.71|2377.71|2377.71|2377.71|2377.52|2377.52|0
1648712720000|2022-03-31 07:45:20|2377.94|2377.94|2378.02|2378.02|2378.02|2378.02|2377.94|2377.94|0
1648712730000|2022-03-31 07:45:30|2378.5|2378.5|2378.5|2378.5|2378.5|2378.5|2378.5|2378.5|0
1648712750000|2022-03-31 07:45:50|2378.27|2378.27|2378.27|2378.27|2378.27|2378.27|2378.27|2378.27|0
1648712770000|2022-03-31 07:46:10|2378.2|2378.2|2378.2|2378.2|2378.2|2378.2|2378.2|2378.2|0
1648712790000|2022-03-31 07:46:30|2378.11|2378.11|2377.99|2377.99|2378.2|2378.2|2377.84|2377.84|0
1648712800000|2022-03-31 07:46:40|2377.6|2377.6|2377.46|2377.46|2377.92|2377.92|2377.46|2377.46|0
1648712810000|2022-03-31 07:46:50|2377.53|2377.53|2377.53|2377.53|2377.53|2377.53|2377.53|2377.53|0
1648712850000|2022-03-31 07:47:30|2377.85|2377.85|2377.85|2377.85|2377.85|2377.85|2377.85|2377.85|0
1648712860000|2022-03-31 07:47:40|2377.92|2377.92|2377.92|2377.92|2377.92|2377.92|2377.92|2377.92|0
1648712870000|2022-03-31 07:47:50|2377.76|2377.76|2377.76|2377.76|2377.76|2377.76|2377.76|2377.76|0
1648712880000|2022-03-31 07:48:00|2377.84|2377.84|2377.84|2377.84|2377.84|2377.84|2377.84|2377.84|0
1648712910000|2022-03-31 07:48:30|2378.43|2378.43|2378.5|2378.5|2378.5|2378.5|2378.43|2378.43|0
1648712920000|2022-03-31 07:48:40|2378.57|2378.57|2378.57|2378.57|2378.57|2378.57|2378.57|2378.57|0
1648712940000|2022-03-31 07:49:00|2378.71|2378.71|2378.46|2378.46|2378.71|2378.71|2378.46|2378.46|0
1648712950000|2022-03-31 07:49:10|2378.23|2378.23|2377.49|2377.49|2378.23|2378.23|2377.49|2377.49|0
1648712970000|2022-03-31 07:49:30|2377.23|2377.23|2377.23|2377.23|2377.23|2377.23|2377.23|2377.23|0
1648712990000|2022-03-31 07:49:50|2377.05|2377.05|2376.89|2376.89|2377.05|2377.05|2376.89|2376.89|0
1648713000000|2022-03-31 07:50:00|2376.74|2376.74|2375.67|2375.67|2376.74|2376.74|2375.59|2375.59|0
1648713010000|2022-03-31 07:50:10|2375.74|2375.74|2375.35|2375.35|2375.82|2375.82|2375.35|2375.35|0
1648713020000|2022-03-31 07:50:20|2375.28|2375.28|2374.86|2374.86|2375.28|2375.28|2374.86|2374.86|0
1648713030000|2022-03-31 07:50:30|2374.7|2374.7|2374.7|2374.7|2374.7|2374.7|2374.7|2374.7|0
1648713040000|2022-03-31 07:50:40|2374.36|2374.36|2374.18|2374.18|2374.36|2374.36|2374.18|2374.18|0
1648713060000|2022-03-31 07:51:00|2373.86|2373.86|2373.86|2373.86|2373.86|2373.86|2373.86|2373.86|0
1648713070000|2022-03-31 07:51:10|2374.02|2374.02|2374.02|2374.02|2374.02|2374.02|2374.02|2374.02|0
1648713080000|2022-03-31 07:51:20|2373.99|2373.99|2373.1|2373.1|2373.99|2373.99|2373.1|2373.1|0
1648713090000|2022-03-31 07:51:30|2372.87|2372.87|2372.93|2372.93|2372.93|2372.93|2372.87|2372.87|0
1648713110000|2022-03-31 07:51:50|2373.17|2373.17|2373.17|2373.17|2373.17|2373.17|2373.17|2373.17|0
1648713120000|2022-03-31 07:52:00|2373.29|2373.29|2373.04|2373.04|2373.29|2373.29|2373.04|2373.04|0
1648713130000|2022-03-31 07:52:10|2373.25|2373.25|2373.26|2373.26|2373.26|2373.26|2373.12|2373.12|0
1648713140000|2022-03-31 07:52:20|2373.38|2373.38|2373.38|2373.38|2373.38|2373.38|2373.38|2373.38|0
1648713150000|2022-03-31 07:52:30|2373.64|2373.64|2373.64|2373.64|2373.64|2373.64|2373.64|2373.64|0
1648713170000|2022-03-31 07:52:50|2373.38|2373.38|2372.98|2372.98|2373.38|2373.38|2372.98|2372.98|0
1648713180000|2022-03-31 07:53:00|2372.87|2372.87|2372.66|2372.66|2372.87|2372.87|2372.66|2372.66|0
1648713190000|2022-03-31 07:53:10|2372.5|2372.5|2371.79|2371.79|2372.5|2372.5|2371.77|2371.77|0
1648713200000|2022-03-31 07:53:20|2371.83|2371.83|2371.67|2371.67|2371.9|2371.9|2371.67|2371.67|0
1648713210000|2022-03-31 07:53:30|2371.87|2371.87|2371.87|2371.87|2371.87|2371.87|2371.87|2371.87|0
1648713240000|2022-03-31 07:54:00|2371.79|2371.79|2371.86|2371.86|2371.86|2371.86|2371.79|2371.79|0
1648713250000|2022-03-31 07:54:10|2372.02|2372.02|2372.02|2372.02|2372.02|2372.02|2372.02|2372.02|0
1648713260000|2022-03-31 07:54:20|2371.79|2371.79|2370.89|2370.89|2371.79|2371.79|2370.89|2370.89|0
1648713270000|2022-03-31 07:54:30|2370.73|2370.73|2370.48|2370.48|2370.73|2370.73|2370.48|2370.48|0
1648713280000|2022-03-31 07:54:40|2370.4|2370.4|2369.67|2369.67|2370.4|2370.4|2369.67|2369.67|0
1648713290000|2022-03-31 07:54:50|2369.31|2369.31|2369.59|2369.59|2369.59|2369.59|2369.23|2369.23|0
1648713300000|2022-03-31 07:55:00|2369.71|2369.71|2369.71|2369.71|2369.71|2369.71|2369.71|2369.71|0
1648713310000|2022-03-31 07:55:10|2369.64|2369.64|2369.07|2369.07|2369.79|2369.79|2369.07|2369.07|0
1648713320000|2022-03-31 07:55:20|2369|2369|2367.86|2367.86|2369|2369|2367.86|2367.86|0
1648713330000|2022-03-31 07:55:30|2367.78|2367.78|2366.82|2366.82|2367.78|2367.78|2366.82|2366.82|0
1648713340000|2022-03-31 07:55:40|2366.69|2366.69|2366.62|2366.62|2366.69|2366.69|2366.62|2366.62|0
1648713350000|2022-03-31 07:55:50|2366.59|2366.59|2366.48|2366.48|2366.59|2366.59|2366.2|2366.2|0
1648713360000|2022-03-31 07:56:00|2366.4|2366.4|2365.59|2365.59|2366.4|2366.4|2365.59|2365.59|0
1648713370000|2022-03-31 07:56:10|2365.52|2365.52|2365.69|2365.69|2365.69|2365.69|2365.52|2365.52|0
1648713380000|2022-03-31 07:56:20|2365.53|2365.53|2366.05|2366.05|2366.05|2366.05|2365.53|2365.53|0
1648713390000|2022-03-31 07:56:30|2365.92|2365.92|2365.44|2365.44|2366|2366|2365.44|2365.44|0
1648713400000|2022-03-31 07:56:40|2365.32|2365.32|2365.44|2365.44|2365.44|2365.44|2365.32|2365.32|0
1648713410000|2022-03-31 07:56:50|2365.56|2365.56|2365.62|2365.62|2365.74|2365.74|2365.56|2365.56|0
1648713420000|2022-03-31 07:57:00|2365.23|2365.23|2365.07|2365.07|2365.23|2365.23|2365|2365|0
1648713430000|2022-03-31 07:57:10|2364.88|2364.88|2365.11|2365.11|2365.17|2365.17|2364.88|2364.88|0
1648713440000|2022-03-31 07:57:20|2365.34|2365.34|2365.49|2365.49|2365.49|2365.49|2365.34|2365.34|0
1648713450000|2022-03-31 07:57:30|2365.42|2365.42|2365.42|2365.42|2365.42|2365.42|2365.42|2365.42|0
1648713460000|2022-03-31 07:57:40|2365.1|2365.1|2364.69|2364.69|2365.1|2365.1|2364.69|2364.69|0
1648713470000|2022-03-31 07:57:50|2364.82|2364.82|2364.76|2364.76|2364.82|2364.82|2364.76|2364.76|0
1648713480000|2022-03-31 07:58:00|2364.6|2364.6|2364.6|2364.6|2364.6|2364.6|2364.6|2364.6|0
1648713490000|2022-03-31 07:58:10|2364.67|2364.67|2365.09|2365.09|2365.16|2365.16|2364.67|2364.67|0
1648713510000|2022-03-31 07:58:30|2365.12|2365.12|2364.96|2364.96|2365.12|2365.12|2364.96|2364.96|0
1648713520000|2022-03-31 07:58:40|2364.65|2364.65|2364.57|2364.57|2364.65|2364.65|2364.57|2364.57|0
1648713530000|2022-03-31 07:58:50|2364.69|2364.69|2364.69|2364.69|2364.69|2364.69|2364.69|2364.69|0
1648713540000|2022-03-31 07:59:00|2364.54|2364.54|2364.66|2364.66|2365.06|2365.06|2364.54|2364.54|0
1648713550000|2022-03-31 07:59:10|2364.7|2364.7|2364.57|2364.57|2364.7|2364.7|2364.57|2364.57|0
1648713560000|2022-03-31 07:59:20|2364.7|2364.7|2364.78|2364.78|2364.78|2364.78|2364.65|2364.65|0
1648713570000|2022-03-31 07:59:30|2365.09|2365.09|2365.5|2365.5|2365.5|2365.5|2365.09|2365.09|0
1648713580000|2022-03-31 07:59:40|2365.62|2365.62|2365.5|2365.5|2365.82|2365.82|2365.5|2365.5|0
1648713590000|2022-03-31 07:59:50|2365.42|2365.42|2365.61|2365.61|2365.61|2365.61|2365.35|2365.35|0
1648713600000|2022-03-31 08:00:00|2365.55|2365.55|2365.42|2365.42|2365.68|2365.68|2365.42|2365.42|0
1648713610000|2022-03-31 08:00:10|2365.28|2365.28|2365.41|2365.41|2365.41|2365.41|2365.28|2365.28|0
1648713630000|2022-03-31 08:00:30|2365.15|2365.15|2364.96|2364.96|2365.15|2365.15|2364.9|2364.9|0
1648713640000|2022-03-31 08:00:40|2364.58|2364.58|2364.45|2364.45|2364.58|2364.58|2364.45|2364.45|0
1648713650000|2022-03-31 08:00:50|2364.32|2364.32|2364.32|2364.32|2364.32|2364.32|2364.32|2364.32|0
1648713660000|2022-03-31 08:01:00|2364.58|2364.58|2364.68|2364.68|2364.68|2364.68|2364.45|2364.45|0
1648713670000|2022-03-31 08:01:10|2364.6|2364.6|2364.6|2364.6|2364.6|2364.6|2364.6|2364.6|0
1648713690000|2022-03-31 08:01:30|2364.53|2364.53|2364.25|2364.25|2364.53|2364.53|2364.25|2364.25|0
1648713700000|2022-03-31 08:01:40|2364.02|2364.02|2364.02|2364.02|2364.02|2364.02|2364.02|2364.02|0
1648713710000|2022-03-31 08:01:50|2364.12|2364.12|2364.2|2364.2|2364.2|2364.2|2364.12|2364.12|0
1648713720000|2022-03-31 08:02:00|2364.32|2364.32|2364.06|2364.06|2364.32|2364.32|2364.06|2364.06|0
1648713740000|2022-03-31 08:02:20|2363.94|2363.94|2363.48|2363.48|2363.94|2363.94|2363.48|2363.48|0
1648713780000|2022-03-31 08:03:00|2363.56|2363.56|2363.48|2363.48|2363.56|2363.56|2363.48|2363.48|0
1648713790000|2022-03-31 08:03:10|2363.27|2363.27|2362.81|2362.81|2363.27|2363.27|2362.81|2362.81|0
1648713800000|2022-03-31 08:03:20|2362.65|2362.65|2362.52|2362.52|2362.65|2362.65|2362.52|2362.52|0
1648713820000|2022-03-31 08:03:40|2362.4|2362.4|2362.53|2362.53|2362.53|2362.53|2362.4|2362.4|0
1648713830000|2022-03-31 08:03:50|2362.72|2362.72|2363.08|2363.08|2363.08|2363.08|2362.72|2362.72|0
1648713850000|2022-03-31 08:04:10|2362.85|2362.85|2362.8|2362.8|2362.93|2362.93|2362.8|2362.8|0
1648713870000|2022-03-31 08:04:30|2362.92|2362.92|2362.8|2362.8|2362.92|2362.92|2362.8|2362.8|0
1648713880000|2022-03-31 08:04:40|2362.68|2362.68|2362.9|2362.9|2362.9|2362.9|2362.65|2362.65|0
1648713890000|2022-03-31 08:04:50|2362.94|2362.94|2362.94|2362.94|2362.94|2362.94|2362.94|2362.94|0
1648713900000|2022-03-31 08:05:00|2362.97|2362.97|2362.97|2362.97|2362.97|2362.97|2362.97|2362.97|0
1648713930000|2022-03-31 08:05:30|2363.04|2363.04|2362.8|2362.8|2363.04|2363.04|2362.8|2362.8|0
1648713940000|2022-03-31 08:05:40|2362.72|2362.72|2362.79|2362.79|2362.79|2362.79|2362.72|2362.72|0
1648713950000|2022-03-31 08:05:50|2362.32|2362.32|2362.32|2362.32|2362.32|2362.32|2362.32|2362.32|0
1648713960000|2022-03-31 08:06:00|2362.2|2362.2|2362.05|2362.05|2362.2|2362.2|2362.05|2362.05|0
1648713970000|2022-03-31 08:06:10|2361.92|2361.92|2361.53|2361.53|2361.92|2361.92|2361.44|2361.44|0
1648713980000|2022-03-31 08:06:20|2361.41|2361.41|2361.33|2361.33|2361.41|2361.41|2361.33|2361.33|0
1648713990000|2022-03-31 08:06:30|2361.45|2361.45|2361.52|2361.52|2361.52|2361.52|2361.45|2361.45|0
1648714000000|2022-03-31 08:06:40|2361.58|2361.58|2361.7|2361.7|2361.7|2361.7|2361.58|2361.58|0
1648714020000|2022-03-31 08:07:00|2361.86|2361.86|2361.79|2361.79|2361.86|2361.86|2361.79|2361.79|0
1648714030000|2022-03-31 08:07:10|2361.66|2361.66|2361.66|2361.66|2361.66|2361.66|2361.66|2361.66|0
1648714060000|2022-03-31 08:07:40|2361.31|2361.31|2361.24|2361.24|2361.31|2361.31|2361.24|2361.24|0
1648714080000|2022-03-31 08:08:00|2361.17|2361.17|2361.17|2361.17|2361.17|2361.17|2361.17|2361.17|0
1648714090000|2022-03-31 08:08:10|2361.28|2361.28|2361.63|2361.63|2361.63|2361.63|2361.28|2361.28|0
1648714100000|2022-03-31 08:08:20|2361.15|2361.15|2361.24|2361.24|2361.31|2361.31|2361.15|2361.15|0
1648714130000|2022-03-31 08:08:50|2361.18|2361.18|2361.18|2361.18|2361.18|2361.18|2361.18|2361.18|0
1648714140000|2022-03-31 08:09:00|2361.1|2361.1|2361.1|2361.1|2361.1|2361.1|2361.1|2361.1|0
1648714160000|2022-03-31 08:09:20|2360.94|2360.94|2360.34|2360.34|2360.94|2360.94|2360.34|2360.34|0
1648714170000|2022-03-31 08:09:30|2360.21|2360.21|2360.52|2360.52|2360.72|2360.72|2360.21|2360.21|0
1648714180000|2022-03-31 08:09:40|2360.64|2360.64|2360.1|2360.1|2360.64|2360.64|2360.1|2360.1|0
1648714190000|2022-03-31 08:09:50|2360.17|2360.17|2360.17|2360.17|2360.17|2360.17|2360.17|2360.17|0
1648714200000|2022-03-31 08:10:00|2360.29|2360.29|2360.27|2360.27|2360.4|2360.4|2360.27|2360.27|0
1648714210000|2022-03-31 08:10:10|2360.43|2360.43|2360.32|2360.32|2360.67|2360.67|2360.32|2360.32|0
1648714220000|2022-03-31 08:10:20|2360.19|2360.19|2360.19|2360.19|2360.19|2360.19|2360.19|2360.19|0
1648714240000|2022-03-31 08:10:40|2360.12|2360.12|2360.19|2360.19|2360.19|2360.19|2360.12|2360.12|0
1648714250000|2022-03-31 08:10:50|2360.31|2360.31|2360.31|2360.31|2360.31|2360.31|2360.31|2360.31|0
1648714260000|2022-03-31 08:11:00|2360.24|2360.24|2360.24|2360.24|2360.24|2360.24|2360.24|2360.24|0
1648714270000|2022-03-31 08:11:10|2360.16|2360.16|2360.47|2360.47|2360.47|2360.47|2360.16|2360.16|0
1648714280000|2022-03-31 08:11:20|2360.33|2360.33|2360.33|2360.33|2360.33|2360.33|2360.33|2360.33|0
1648714300000|2022-03-31 08:11:40|2360.39|2360.39|2360.45|2360.45|2360.45|2360.45|2360.39|2360.39|0
1648714350000|2022-03-31 08:12:30|2360.37|2360.37|2360.3|2360.3|2360.37|2360.37|2360.3|2360.3|0
1648714360000|2022-03-31 08:12:40|2360.24|2360.24|2360.24|2360.24|2360.24|2360.24|2360.24|2360.24|0
1648714370000|2022-03-31 08:12:50|2360.38|2360.38|2360.38|2360.38|2360.38|2360.38|2360.38|2360.38|0
1648714380000|2022-03-31 08:13:00|2360.26|2360.26|2360.48|2360.48|2360.48|2360.48|2360.26|2360.26|0
1648714400000|2022-03-31 08:13:20|2360.35|2360.35|2360.35|2360.35|2360.35|2360.35|2360.35|2360.35|0
1648714410000|2022-03-31 08:13:30|2360.03|2360.03|2360.03|2360.03|2360.03|2360.03|2360.03|2360.03|0
1648714440000|2022-03-31 08:14:00|2359.95|2359.95|2359.95|2359.95|2359.95|2359.95|2359.95|2359.95|0
1648714470000|2022-03-31 08:14:30|2360.11|2360.11|2360.11|2360.11|2360.11|2360.11|2360.11|2360.11|0
1648714480000|2022-03-31 08:14:40|2360.27|2360.27|2360.11|2360.11|2360.27|2360.27|2360.11|2360.11|0
1648714490000|2022-03-31 08:14:50|2359.9|2359.9|2359.9|2359.9|2359.9|2359.9|2359.9|2359.9|0
1648714500000|2022-03-31 08:15:00|2360.21|2360.21|2360.21|2360.21|2360.21|2360.21|2360.21|2360.21|0
1648714520000|2022-03-31 08:15:20|2360.13|2360.13|2360.13|2360.13|2360.13|2360.13|2360.13|2360.13|0
1648714530000|2022-03-31 08:15:30|2360.05|2360.05|2360.05|2360.05|2360.05|2360.05|2360.05|2360.05|0
1648714540000|2022-03-31 08:15:40|2359.9|2359.9|2359|2359|2359.9|2359.9|2358.95|2358.95|0
1648714550000|2022-03-31 08:15:50|2359.13|2359.13|2358.89|2358.89|2359.13|2359.13|2358.89|2358.89|0
1648714560000|2022-03-31 08:16:00|2359|2359|2358.77|2358.77|2359|2359|2358.77|2358.77|0
1648714570000|2022-03-31 08:16:10|2358.54|2358.54|2359.03|2359.03|2359.03|2359.03|2358.54|2358.54|0
1648714580000|2022-03-31 08:16:20|2359.1|2359.1|2359.1|2359.1|2359.1|2359.1|2359.1|2359.1|0
1648714590000|2022-03-31 08:16:30|2359.04|2359.04|2359.04|2359.04|2359.04|2359.04|2359.04|2359.04|0
1648714600000|2022-03-31 08:16:40|2359.19|2359.19|2359.19|2359.19|2359.19|2359.19|2359.19|2359.19|0
1648714610000|2022-03-31 08:16:50|2359.03|2359.03|2359.17|2359.17|2359.17|2359.17|2359.03|2359.03|0
1648714620000|2022-03-31 08:17:00|2359.1|2359.1|2358.98|2358.98|2359.1|2359.1|2358.87|2358.87|0
1648714660000|2022-03-31 08:17:40|2358.75|2358.75|2358.75|2358.75|2358.75|2358.75|2358.75|2358.75|0
1648714670000|2022-03-31 08:17:50|2358.61|2358.61|2358.29|2358.29|2358.61|2358.61|2358.29|2358.29|0
1648714700000|2022-03-31 08:18:20|2358.23|2358.23|2358.23|2358.23|2358.23|2358.23|2358.23|2358.23|0
1648714710000|2022-03-31 08:18:30|2358.18|2358.18|2358.18|2358.18|2358.18|2358.18|2358.18|2358.18|0
1648714720000|2022-03-31 08:18:40|2358.14|2358.14|2357.49|2357.49|2358.14|2358.14|2357.34|2357.34|0
1648714730000|2022-03-31 08:18:50|2357.61|2357.61|2357.49|2357.49|2357.61|2357.61|2357.45|2357.45|0
1648714740000|2022-03-31 08:19:00|2357.57|2357.57|2357.63|2357.63|2357.63|2357.63|2357.57|2357.57|0
1648714750000|2022-03-31 08:19:10|2357.52|2357.52|2357.52|2357.52|2357.52|2357.52|2357.52|2357.52|0
1648714760000|2022-03-31 08:19:20|2357.67|2357.67|2357.75|2357.75|2357.75|2357.75|2357.67|2357.67|0
1648714800000|2022-03-31 08:20:00|2357.99|2357.99|2358.42|2358.42|2358.42|2358.42|2357.99|2357.99|0
1648714810000|2022-03-31 08:20:10|2358.48|2358.48|2358.64|2358.64|2358.64|2358.64|2358.48|2358.48|0
1648714820000|2022-03-31 08:20:20|2358.76|2358.76|2358.76|2358.76|2358.76|2358.76|2358.76|2358.76|0
1648714830000|2022-03-31 08:20:30|2358.6|2358.6|2358.54|2358.54|2358.6|2358.6|2358.54|2358.54|0
1648714850000|2022-03-31 08:20:50|2358.6|2358.6|2358.63|2358.63|2358.87|2358.87|2358.6|2358.6|0
1648714860000|2022-03-31 08:21:00|2358.71|2358.71|2358.75|2358.75|2358.86|2358.86|2358.71|2358.71|0
1648714870000|2022-03-31 08:21:10|2358.98|2358.98|2358.98|2358.98|2358.98|2358.98|2358.98|2358.98|0
1648714880000|2022-03-31 08:21:20|2359.1|2359.1|2359.21|2359.21|2359.21|2359.21|2359.1|2359.1|0
1648714890000|2022-03-31 08:21:30|2359.37|2359.37|2359.37|2359.37|2359.37|2359.37|2359.26|2359.26|0
1648714900000|2022-03-31 08:21:40|2359.3|2359.3|2359.66|2359.66|2359.77|2359.77|2359.3|2359.3|0
1648714910000|2022-03-31 08:21:50|2359.82|2359.82|2359.7|2359.7|2359.82|2359.82|2359.7|2359.7|0
1648714920000|2022-03-31 08:22:00|2359.82|2359.82|2359.5|2359.5|2359.82|2359.82|2359.5|2359.5|0
1648714960000|2022-03-31 08:22:40|2359.27|2359.27|2359.13|2359.13|2359.27|2359.27|2359.04|2359.04|0
1648714970000|2022-03-31 08:22:50|2359.48|2359.48|2359.64|2359.64|2359.64|2359.64|2359.48|2359.48|0
1648714980000|2022-03-31 08:23:00|2359.71|2359.71|2359.71|2359.71|2359.71|2359.71|2359.71|2359.71|0
1648714990000|2022-03-31 08:23:10|2359.57|2359.57|2359.57|2359.57|2359.57|2359.57|2359.57|2359.57|0
1648715000000|2022-03-31 08:23:20|2359.49|2359.49|2359.11|2359.11|2359.49|2359.49|2359.11|2359.11|0
1648715010000|2022-03-31 08:23:30|2359.23|2359.23|2359.62|2359.62|2359.62|2359.62|2359.23|2359.23|0
1648715020000|2022-03-31 08:23:40|2359.69|2359.69|2359.77|2359.77|2359.77|2359.77|2359.69|2359.69|0
1648715030000|2022-03-31 08:23:50|2359.88|2359.88|2359.75|2359.75|2359.88|2359.88|2359.75|2359.75|0
1648715050000|2022-03-31 08:24:10|2359.83|2359.83|2359.99|2359.99|2360.22|2360.22|2359.83|2359.83|0
1648715070000|2022-03-31 08:24:30|2359.83|2359.83|2360.03|2360.03|2360.03|2360.03|2359.83|2359.83|0
1648715080000|2022-03-31 08:24:40|2359.71|2359.71|2359.65|2359.65|2359.71|2359.71|2359.65|2359.65|0
1648715090000|2022-03-31 08:24:50|2359.52|2359.52|2359.53|2359.53|2359.65|2359.65|2359.52|2359.52|0
1648715100000|2022-03-31 08:25:00|2359.18|2359.18|2359.18|2359.18|2359.18|2359.18|2359.18|2359.18|0
1648715110000|2022-03-31 08:25:10|2359.31|2359.31|2359.23|2359.23|2359.31|2359.31|2359.1|2359.1|0
1648715120000|2022-03-31 08:25:20|2358.91|2358.91|2358.91|2358.91|2358.91|2358.91|2358.91|2358.91|0
1648715130000|2022-03-31 08:25:30|2359.04|2359.04|2359.04|2359.04|2359.04|2359.04|2359.04|2359.04|0
1648715140000|2022-03-31 08:25:40|2359.17|2359.17|2359.3|2359.3|2359.3|2359.3|2359.17|2359.17|0
1648715160000|2022-03-31 08:26:00|2358.89|2358.89|2358.96|2358.96|2358.96|2358.96|2358.89|2358.89|0
1648715170000|2022-03-31 08:26:10|2359.07|2359.07|2359.07|2359.07|2359.07|2359.07|2359.07|2359.07|0
1648715180000|2022-03-31 08:26:20|2359.2|2359.2|2359.2|2359.2|2359.2|2359.2|2359.2|2359.2|0
1648715200000|2022-03-31 08:26:40|2359.38|2359.38|2359.38|2359.38|2359.38|2359.38|2359.38|2359.38|0
1648715210000|2022-03-31 08:26:50|2359.2|2359.2|2359.2|2359.2|2359.2|2359.2|2359.2|2359.2|0
1648715220000|2022-03-31 08:27:00|2359.08|2359.08|2359.08|2359.08|2359.2|2359.2|2359.08|2359.08|0
1648715230000|2022-03-31 08:27:10|2359|2359|2358.72|2358.72|2359|2359|2358.72|2358.72|0
1648715240000|2022-03-31 08:27:20|2358.76|2358.76|2358.94|2358.94|2358.94|2358.94|2358.76|2358.76|0
1648715250000|2022-03-31 08:27:30|2358.82|2358.82|2358.82|2358.82|2358.82|2358.82|2358.82|2358.82|0
1648715280000|2022-03-31 08:28:00|2358.94|2358.94|2358.85|2358.85|2358.94|2358.94|2358.73|2358.73|0
1648715290000|2022-03-31 08:28:10|2358.98|2358.98|2359.02|2359.02|2359.09|2359.09|2358.98|2358.98|0
1648715300000|2022-03-31 08:28:20|2358.72|2358.72|2358.48|2358.48|2358.72|2358.72|2358.48|2358.48|0
1648715310000|2022-03-31 08:28:30|2358.61|2358.61|2358.38|2358.38|2358.61|2358.61|2358.38|2358.38|0
1648715340000|2022-03-31 08:29:00|2358.23|2358.23|2358.23|2358.23|2358.23|2358.23|2358.23|2358.23|0
1648715360000|2022-03-31 08:29:20|2358.11|2358.11|2358.11|2358.11|2358.11|2358.11|2358.11|2358.11|0
1648715370000|2022-03-31 08:29:30|2358.03|2358.03|2358.03|2358.03|2358.03|2358.03|2358.03|2358.03|0
1648715380000|2022-03-31 08:29:40|2358.18|2358.18|2357.8|2357.8|2358.18|2358.18|2357.8|2357.8|0
1648715390000|2022-03-31 08:29:50|2357.88|2357.88|2357.8|2357.8|2357.88|2357.88|2357.72|2357.72|0
1648715400000|2022-03-31 08:30:00|2357.96|2357.96|2357.55|2357.55|2358.19|2358.19|2357.55|2357.55|0
1648715410000|2022-03-31 08:30:10|2357.62|2357.62|2357.62|2357.62|2357.62|2357.62|2357.62|2357.62|0
1648715420000|2022-03-31 08:30:20|2357.46|2357.46|2357.65|2357.65|2357.65|2357.65|2357.46|2357.46|0
1648715430000|2022-03-31 08:30:30|2357.72|2357.72|2357.46|2357.46|2357.72|2357.72|2357.46|2357.46|0
1648715460000|2022-03-31 08:31:00|2357.62|2357.62|2357.39|2357.39|2357.62|2357.62|2357.39|2357.39|0
1648715470000|2022-03-31 08:31:10|2357.32|2357.32|2357.59|2357.59|2357.59|2357.59|2357.32|2357.32|0
1648715490000|2022-03-31 08:31:30|2357.66|2357.66|2357.67|2357.67|2357.67|2357.67|2357.45|2357.45|0
1648715510000|2022-03-31 08:31:50|2357.74|2357.74|2357.82|2357.82|2357.82|2357.82|2357.74|2357.74|0
1648715520000|2022-03-31 08:32:00|2357.74|2357.74|2357.66|2357.66|2357.74|2357.74|2357.66|2357.66|0
1648715530000|2022-03-31 08:32:10|2357.5|2357.5|2357.37|2357.37|2357.5|2357.5|2357.3|2357.3|0
1648715540000|2022-03-31 08:32:20|2357.3|2357.3|2356.39|2356.39|2357.3|2357.3|2356.39|2356.39|0
1648715550000|2022-03-31 08:32:30|2356.46|2356.46|2356.33|2356.33|2356.46|2356.46|2356.33|2356.33|0
1648715560000|2022-03-31 08:32:40|2356.2|2356.2|2355.87|2355.87|2356.23|2356.23|2355.87|2355.87|0
1648715570000|2022-03-31 08:32:50|2355.8|2355.8|2355.72|2355.72|2355.8|2355.8|2355.64|2355.64|0
1648715580000|2022-03-31 08:33:00|2355.87|2355.87|2355.68|2355.68|2355.87|2355.87|2355.68|2355.68|0
1648715590000|2022-03-31 08:33:10|2355.8|2355.8|2355.8|2355.8|2355.8|2355.8|2355.8|2355.8|0
1648715610000|2022-03-31 08:33:30|2355.86|2355.86|2355.98|2355.98|2355.98|2355.98|2355.86|2355.86|0
1648715640000|2022-03-31 08:34:00|2355.84|2355.84|2355.61|2355.61|2355.84|2355.84|2355.61|2355.61|0
1648715650000|2022-03-31 08:34:10|2355.67|2355.67|2355.41|2355.41|2355.67|2355.67|2355.41|2355.41|0
1648715660000|2022-03-31 08:34:20|2355.47|2355.47|2355.37|2355.37|2355.53|2355.53|2355.37|2355.37|0
1648715670000|2022-03-31 08:34:30|2355.52|2355.52|2356.04|2356.04|2356.04|2356.04|2355.52|2355.52|0
1648715680000|2022-03-31 08:34:40|2356.12|2356.12|2356.31|2356.31|2356.31|2356.31|2356.12|2356.12|0
1648715690000|2022-03-31 08:34:50|2356.37|2356.37|2356.49|2356.49|2356.55|2356.55|2356.37|2356.37|0
1648715700000|2022-03-31 08:35:00|2356.31|2356.31|2356.31|2356.31|2356.31|2356.31|2356.31|2356.31|0
1648715710000|2022-03-31 08:35:10|2356.12|2356.12|2356.25|2356.25|2356.25|2356.25|2356.12|2356.12|0
1648715720000|2022-03-31 08:35:20|2356.18|2356.18|2356.27|2356.27|2356.27|2356.27|2356.18|2356.18|0
1648715730000|2022-03-31 08:35:30|2356.04|2356.04|2355.9|2355.9|2356.37|2356.37|2355.66|2355.66|0
1648715740000|2022-03-31 08:35:40|2355.84|2355.84|2355.84|2355.84|2355.84|2355.84|2355.84|2355.84|0
1648715750000|2022-03-31 08:35:50|2355.67|2355.67|2355.49|2355.49|2355.67|2355.67|2355.49|2355.49|0
1648715780000|2022-03-31 08:36:20|2355.56|2355.56|2355.56|2355.56|2355.56|2355.56|2355.56|2355.56|0
1648715790000|2022-03-31 08:36:30|2355.43|2355.43|2355.55|2355.55|2355.55|2355.55|2355.43|2355.43|0
1648715800000|2022-03-31 08:36:40|2355.76|2355.76|2355.76|2355.76|2355.76|2355.76|2355.76|2355.76|0
1648715810000|2022-03-31 08:36:50|2356.08|2356.08|2357.17|2357.17|2357.17|2357.17|2356.08|2356.08|0
1648715840000|2022-03-31 08:37:20|2357.33|2357.33|2357.33|2357.33|2357.33|2357.33|2357.33|2357.33|0
1648715850000|2022-03-31 08:37:30|2357.45|2357.45|2357.45|2357.45|2357.45|2357.45|2357.45|2357.45|0
1648715860000|2022-03-31 08:37:40|2357.53|2357.53|2357.65|2357.65|2357.65|2357.65|2357.53|2357.53|0
1648715870000|2022-03-31 08:37:50|2357.58|2357.58|2357.41|2357.41|2357.65|2357.65|2357.34|2357.34|0
1648715880000|2022-03-31 08:38:00|2357.37|2357.37|2357.84|2357.84|2357.84|2357.84|2357.37|2357.37|0
1648715890000|2022-03-31 08:38:10|2357.96|2357.96|2356.8|2356.8|2357.96|2357.96|2356.8|2356.8|0
1648715900000|2022-03-31 08:38:20|2356.54|2356.54|2356.54|2356.54|2356.54|2356.54|2356.54|2356.54|0
1648715910000|2022-03-31 08:38:30|2356.31|2356.31|2356.31|2356.31|2356.31|2356.31|2356.31|2356.31|0
1648715920000|2022-03-31 08:38:40|2356.39|2356.39|2356.53|2356.53|2356.53|2356.53|2356.39|2356.39|0
1648715930000|2022-03-31 08:38:50|2356.66|2356.66|2356.66|2356.66|2356.66|2356.66|2356.66|2356.66|0
1648715940000|2022-03-31 08:39:00|2356.5|2356.5|2356.5|2356.5|2356.5|2356.5|2356.5|2356.5|0
1648715950000|2022-03-31 08:39:10|2356.56|2356.56|2356.33|2356.33|2356.56|2356.56|2356.33|2356.33|0
1648715960000|2022-03-31 08:39:20|2356.25|2356.25|2355.93|2355.93|2356.25|2356.25|2355.86|2355.86|0
1648715980000|2022-03-31 08:39:40|2355.86|2355.86|2355.86|2355.86|2355.86|2355.86|2355.86|2355.86|0
1648715990000|2022-03-31 08:39:50|2355.56|2355.56|2355.56|2355.56|2355.56|2355.56|2355.56|2355.56|0
1648716000000|2022-03-31 08:40:00|2355.52|2355.52|2355.52|2355.52|2355.52|2355.52|2355.52|2355.52|0
1648716030000|2022-03-31 08:40:30|2355.59|2355.59|2355.59|2355.59|2355.59|2355.59|2355.59|2355.59|0
1648716040000|2022-03-31 08:40:40|2355.66|2355.66|2355.66|2355.66|2355.66|2355.66|2355.66|2355.66|0
1648716050000|2022-03-31 08:40:50|2355.82|2355.82|2355.96|2355.96|2355.96|2355.96|2355.82|2355.82|0
1648716060000|2022-03-31 08:41:00|2356|2356|2356.47|2356.47|2356.47|2356.47|2356|2356|0
1648716080000|2022-03-31 08:41:20|2356.63|2356.63|2356.47|2356.47|2356.63|2356.63|2356.47|2356.47|0
1648716100000|2022-03-31 08:41:40|2356.34|2356.34|2356.34|2356.34|2356.34|2356.34|2356.34|2356.34|0
1648716110000|2022-03-31 08:41:50|2356.5|2356.5|2356.5|2356.5|2356.5|2356.5|2356.5|2356.5|0
1648716120000|2022-03-31 08:42:00|2356.39|2356.39|2356.39|2356.39|2356.39|2356.39|2356.39|2356.39|0
1648716130000|2022-03-31 08:42:10|2356.31|2356.31|2356.07|2356.07|2356.31|2356.31|2356.07|2356.07|0
1648716140000|2022-03-31 08:42:20|2356.15|2356.15|2356.15|2356.15|2356.15|2356.15|2356.15|2356.15|0
1648716150000|2022-03-31 08:42:30|2356.22|2356.22|2356.22|2356.22|2356.22|2356.22|2356.22|2356.22|0
1648716170000|2022-03-31 08:42:50|2356.29|2356.29|2356.29|2356.29|2356.29|2356.29|2356.29|2356.29|0
1648716190000|2022-03-31 08:43:10|2356.54|2356.54|2356.54|2356.54|2356.54|2356.54|2356.54|2356.54|0
1648716210000|2022-03-31 08:43:30|2356.29|2356.29|2356.29|2356.29|2356.29|2356.29|2356.29|2356.29|0
1648716230000|2022-03-31 08:43:50|2356.44|2356.44|2356.44|2356.44|2356.44|2356.44|2356.44|2356.44|0
1648716240000|2022-03-31 08:44:00|2356.22|2356.22|2356.22|2356.22|2356.22|2356.22|2356.22|2356.22|0
1648716250000|2022-03-31 08:44:10|2356.35|2356.35|2356.47|2356.47|2356.47|2356.47|2356.22|2356.22|0
1648716260000|2022-03-31 08:44:20|2356.58|2356.58|2356.58|2356.58|2356.58|2356.58|2356.58|2356.58|0
1648716280000|2022-03-31 08:44:40|2356.66|2356.66|2356.66|2356.66|2356.66|2356.66|2356.66|2356.66|0
1648716310000|2022-03-31 08:45:10|2356.52|2356.52|2356.52|2356.52|2356.52|2356.52|2356.52|2356.52|0
1648716330000|2022-03-31 08:45:30|2356.33|2356.33|2355.84|2355.84|2356.33|2356.33|2355.84|2355.84|0
1648716340000|2022-03-31 08:45:40|2355.68|2355.68|2355.68|2355.68|2355.68|2355.68|2355.68|2355.68|0
1648716350000|2022-03-31 08:45:50|2355.53|2355.53|2355.68|2355.68|2355.68|2355.68|2355.53|2355.53|0
1648716360000|2022-03-31 08:46:00|2355.53|2355.53|2355.68|2355.68|2355.68|2355.68|2355.53|2355.53|0
1648716370000|2022-03-31 08:46:10|2355.57|2355.57|2355.57|2355.57|2355.57|2355.57|2355.57|2355.57|0
1648716390000|2022-03-31 08:46:30|2355.41|2355.41|2355.41|2355.41|2355.41|2355.41|2355.41|2355.41|0
1648716410000|2022-03-31 08:46:50|2355.49|2355.49|2355.49|2355.49|2355.49|2355.49|2355.49|2355.49|0
1648716440000|2022-03-31 08:47:20|2355.57|2355.57|2354.92|2354.92|2355.57|2355.57|2354.92|2354.92|0
1648716450000|2022-03-31 08:47:30|2355.18|2355.18|2355.18|2355.18|2355.18|2355.18|2355.18|2355.18|0
1648716460000|2022-03-31 08:47:40|2355.31|2355.31|2355.36|2355.36|2355.36|2355.36|2355.23|2355.23|0
1648716470000|2022-03-31 08:47:50|2355.24|2355.24|2355.31|2355.31|2355.31|2355.31|2355.06|2355.06|0
1648716480000|2022-03-31 08:48:00|2355.24|2355.24|2354.54|2354.54|2355.24|2355.24|2354.54|2354.54|0
1648716490000|2022-03-31 08:48:10|2354.93|2354.93|2354.8|2354.8|2354.93|2354.93|2354.8|2354.8|0
1648716500000|2022-03-31 08:48:20|2354.83|2354.83|2355.06|2355.06|2355.06|2355.06|2354.8|2354.8|0
1648716510000|2022-03-31 08:48:30|2355.29|2355.29|2355.64|2355.64|2355.67|2355.67|2355.29|2355.29|0
1648716520000|2022-03-31 08:48:40|2355.76|2355.76|2355.64|2355.64|2355.76|2355.76|2355.38|2355.38|0
1648716530000|2022-03-31 08:48:50|2355.88|2355.88|2356.01|2356.01|2356.01|2356.01|2355.88|2355.88|0
1648716540000|2022-03-31 08:49:00|2355.88|2355.88|2356.14|2356.14|2356.14|2356.14|2355.88|2355.88|0
1648716550000|2022-03-31 08:49:10|2356.27|2356.27|2356.4|2356.4|2356.4|2356.4|2356.19|2356.19|0
1648716560000|2022-03-31 08:49:20|2356.56|2356.56|2356.56|2356.56|2356.56|2356.56|2356.56|2356.56|0
1648716580000|2022-03-31 08:49:40|2356.63|2356.63|2356.63|2356.63|2356.63|2356.63|2356.63|2356.63|0
1648716590000|2022-03-31 08:49:50|2356.71|2356.71|2356.59|2356.59|2356.71|2356.71|2356.59|2356.59|0
1648716600000|2022-03-31 08:50:00|2356.52|2356.52|2356.44|2356.44|2356.52|2356.52|2356.44|2356.44|0
1648716610000|2022-03-31 08:50:10|2356.36|2356.36|2356.52|2356.52|2356.68|2356.68|2356.36|2356.36|0
1648716620000|2022-03-31 08:50:20|2356.68|2356.68|2356.68|2356.68|2356.68|2356.68|2356.68|2356.68|0
1648716680000|2022-03-31 08:51:20|2356.84|2356.84|2356.84|2356.84|2356.84|2356.84|2356.84|2356.84|0
1648716700000|2022-03-31 08:51:40|2356.99|2356.99|2356.99|2356.99|2356.99|2356.99|2356.99|2356.99|0
1648716710000|2022-03-31 08:51:50|2357.07|2357.07|2356.93|2356.93|2357.07|2357.07|2356.93|2356.93|0
1648716730000|2022-03-31 08:52:10|2356.58|2356.58|2355.99|2355.99|2356.58|2356.58|2355.99|2355.99|0
1648716740000|2022-03-31 08:52:20|2356.06|2356.06|2356.06|2356.06|2356.06|2356.06|2356.06|2356.06|0
1648716770000|2022-03-31 08:52:50|2356.17|2356.17|2356.6|2356.6|2356.6|2356.6|2356.17|2356.17|0
1648716780000|2022-03-31 08:53:00|2356.71|2356.71|2356.71|2356.71|2356.71|2356.71|2356.71|2356.71|0
1648716800000|2022-03-31 08:53:20|2356.78|2356.78|2356.78|2356.78|2356.78|2356.78|2356.78|2356.78|0
1648716810000|2022-03-31 08:53:30|2356.85|2356.85|2356.81|2356.81|2356.93|2356.93|2356.81|2356.81|0
1648716830000|2022-03-31 08:53:50|2356.73|2356.73|2356.89|2356.89|2356.89|2356.89|2356.73|2356.73|0
1648716840000|2022-03-31 08:54:00|2356.73|2356.73|2356.73|2356.73|2356.73|2356.73|2356.73|2356.73|0
1648716850000|2022-03-31 08:54:10|2356.89|2356.89|2356.89|2356.89|2356.89|2356.89|2356.89|2356.89|0
1648716860000|2022-03-31 08:54:20|2356.96|2356.96|2357.47|2357.47|2357.47|2357.47|2356.96|2356.96|0
1648716880000|2022-03-31 08:54:40|2357.61|2357.61|2357.61|2357.61|2357.61|2357.61|2357.61|2357.61|0
1648716900000|2022-03-31 08:55:00|2357.78|2357.78|2357.78|2357.78|2357.78|2357.78|2357.78|2357.78|0
1648716910000|2022-03-31 08:55:10|2357.65|2357.65|2357.51|2357.51|2357.65|2357.65|2357.51|2357.51|0
1648716920000|2022-03-31 08:55:20|2357.35|2357.35|2357.35|2357.35|2357.35|2357.35|2357.35|2357.35|0
1648716930000|2022-03-31 08:55:30|2357.28|2357.28|2357.28|2357.28|2357.28|2357.28|2357.28|2357.28|0
1648716970000|2022-03-31 08:56:10|2357.12|2357.12|2357.05|2357.05|2357.12|2357.12|2357.05|2357.05|0
1648716980000|2022-03-31 08:56:20|2357.12|2357.12|2357.12|2357.12|2357.12|2357.12|2357.12|2357.12|0
1648716990000|2022-03-31 08:56:30|2356.98|2356.98|2356.98|2356.98|2356.98|2356.98|2356.98|2356.98|0
1648717010000|2022-03-31 08:56:50|2356.9|2356.9|2357.04|2357.04|2357.04|2357.04|2356.65|2356.65|0
1648717020000|2022-03-31 08:57:00|2356.96|2356.96|2356.96|2356.96|2356.96|2356.96|2356.96|2356.96|0
1648717030000|2022-03-31 08:57:10|2356.81|2356.81|2356.75|2356.75|2356.81|2356.81|2356.75|2356.75|0
1648717040000|2022-03-31 08:57:20|2356.57|2356.57|2356.57|2356.57|2356.57|2356.57|2356.57|2356.57|0
1648717060000|2022-03-31 08:57:40|2356.41|2356.41|2355.81|2355.81|2356.41|2356.41|2355.77|2355.77|0
1648717090000|2022-03-31 08:58:10|2355.65|2355.65|2355.74|2355.74|2355.74|2355.74|2355.58|2355.58|0
1648717100000|2022-03-31 08:58:20|2355.85|2355.85|2356.13|2356.13|2356.2|2356.2|2355.85|2355.85|0
1648717110000|2022-03-31 08:58:30|2356.01|2356.01|2356.01|2356.01|2356.01|2356.01|2356.01|2356.01|0
1648717140000|2022-03-31 08:59:00|2355.95|2355.95|2356.05|2356.05|2356.05|2356.05|2355.95|2355.95|0
1648717150000|2022-03-31 08:59:10|2355.92|2355.92|2355.92|2355.92|2355.92|2355.92|2355.92|2355.92|0
1648717160000|2022-03-31 08:59:20|2355.85|2355.85|2355.53|2355.53|2355.85|2355.85|2355.53|2355.53|0
1648717170000|2022-03-31 08:59:30|2355.69|2355.69|2355.46|2355.46|2355.8|2355.8|2355.46|2355.46|0
1648717180000|2022-03-31 08:59:40|2355.33|2355.33|2355.24|2355.24|2355.33|2355.33|2355.2|2355.2|0
1648717190000|2022-03-31 08:59:50|2355.31|2355.31|2355.25|2355.25|2355.31|2355.31|2355.25|2355.25|0
1648717200000|2022-03-31 09:00:00|2355.09|2355.09|2355.58|2355.58|2355.7|2355.7|2355.09|2355.09|0
1648717210000|2022-03-31 09:00:10|2355.81|2355.81|2355.76|2355.76|2356.01|2356.01|2355.74|2355.74|0
1648717220000|2022-03-31 09:00:20|2355.68|2355.68|2355.57|2355.57|2355.68|2355.68|2355.57|2355.57|0
1648717230000|2022-03-31 09:00:30|2355.63|2355.63|2355.99|2355.99|2355.99|2355.99|2355.63|2355.63|0
1648717240000|2022-03-31 09:00:40|2356.22|2356.22|2356.26|2356.26|2356.38|2356.38|2356.22|2356.22|0
1648717280000|2022-03-31 09:01:20|2356.42|2356.42|2356.29|2356.29|2356.42|2356.42|2356.29|2356.29|0
1648717290000|2022-03-31 09:01:30|2356.48|2356.48|2356.48|2356.48|2356.48|2356.48|2356.48|2356.48|0
1648717300000|2022-03-31 09:01:40|2356.83|2356.83|2356.83|2356.83|2356.83|2356.83|2356.83|2356.83|0
1648717310000|2022-03-31 09:01:50|2356.9|2356.9|2356.72|2356.72|2356.9|2356.9|2356.48|2356.48|0
1648717320000|2022-03-31 09:02:00|2356.65|2356.65|2356.41|2356.41|2356.65|2356.65|2356.41|2356.41|0
1648717330000|2022-03-31 09:02:10|2356.25|2356.25|2355.74|2355.74|2356.25|2356.25|2355.74|2355.74|0
1648717340000|2022-03-31 09:02:20|2355.5|2355.5|2355|2355|2355.5|2355.5|2355|2355|0
1648717350000|2022-03-31 09:02:30|2354.84|2354.84|2354.84|2354.84|2354.84|2354.84|2354.84|2354.84|0
1648717360000|2022-03-31 09:02:40|2354.61|2354.61|2354.51|2354.51|2354.61|2354.61|2354.51|2354.51|0
1648717380000|2022-03-31 09:03:00|2354.19|2354.19|2353.74|2353.74|2354.19|2354.19|2353.74|2353.74|0
1648717390000|2022-03-31 09:03:10|2353.53|2353.53|2353.68|2353.68|2353.68|2353.68|2353.53|2353.53|0
1648717400000|2022-03-31 09:03:20|2353.85|2353.85|2353.76|2353.76|2353.85|2353.85|2353.76|2353.76|0
1648717410000|2022-03-31 09:03:30|2353.6|2353.6|2353.3|2353.3|2353.6|2353.6|2353.07|2353.07|0
1648717430000|2022-03-31 09:03:50|2353.36|2353.36|2353.53|2353.53|2353.53|2353.53|2353.36|2353.36|0
1648717450000|2022-03-31 09:04:10|2353.69|2353.69|2353.62|2353.62|2353.69|2353.69|2353.62|2353.62|0
1648717460000|2022-03-31 09:04:20|2354|2354|2354.13|2354.13|2354.13|2354.13|2354|2354|0
1648717470000|2022-03-31 09:04:30|2354|2354|2354.13|2354.13|2354.13|2354.13|2354|2354|0
1648717480000|2022-03-31 09:04:40|2353.81|2353.81|2353.53|2353.53|2353.81|2353.81|2353.53|2353.53|0
1648717500000|2022-03-31 09:05:00|2353.68|2353.68|2353.82|2353.82|2353.82|2353.82|2353.68|2353.68|0
1648717510000|2022-03-31 09:05:10|2353.67|2353.67|2353.93|2353.93|2353.93|2353.93|2353.67|2353.67|0
1648717520000|2022-03-31 09:05:20|2354.16|2354.16|2354.16|2354.16|2354.16|2354.16|2354.16|2354.16|0
1648717530000|2022-03-31 09:05:30|2354.03|2354.03|2354.03|2354.03|2354.03|2354.03|2354.03|2354.03|0
1648717540000|2022-03-31 09:05:40|2354.11|2354.11|2354.08|2354.08|2354.11|2354.11|2354.08|2354.08|0
1648717550000|2022-03-31 09:05:50|2354.04|2354.04|2354.2|2354.2|2354.2|2354.2|2354.04|2354.04|0
1648717580000|2022-03-31 09:06:20|2354.12|2354.12|2354.12|2354.12|2354.12|2354.12|2354.12|2354.12|0
1648717590000|2022-03-31 09:06:30|2353.49|2353.49|2353.13|2353.13|2353.49|2353.49|2353.13|2353.13|0
1648717600000|2022-03-31 09:06:40|2353.02|2353.02|2352.55|2352.55|2353.02|2353.02|2352.55|2352.55|0
1648717610000|2022-03-31 09:06:50|2352.4|2352.4|2352.4|2352.4|2352.4|2352.4|2352.4|2352.4|0
1648717620000|2022-03-31 09:07:00|2352.33|2352.33|2352.33|2352.33|2352.33|2352.33|2352.33|2352.33|0
1648717640000|2022-03-31 09:07:20|2352.1|2352.1|2352.1|2352.1|2352.1|2352.1|2352.1|2352.1|0
1648717660000|2022-03-31 09:07:40|2351.98|2351.98|2351.98|2351.98|2351.98|2351.98|2351.98|2351.98|0
1648717670000|2022-03-31 09:07:50|2352.06|2352.06|2352.06|2352.06|2352.06|2352.06|2352.06|2352.06|0
1648717680000|2022-03-31 09:08:00|2351.9|2351.9|2351.75|2351.75|2351.9|2351.9|2351.75|2351.75|0
1648717690000|2022-03-31 09:08:10|2351.4|2351.4|2351.08|2351.08|2351.4|2351.4|2351.08|2351.08|0
1648717700000|2022-03-31 09:08:20|2351.01|2351.01|2350.28|2350.28|2351.08|2351.08|2350.28|2350.28|0
1648717710000|2022-03-31 09:08:30|2350.21|2350.21|2349.29|2349.29|2350.21|2350.21|2349.29|2349.29|0
1648717720000|2022-03-31 09:08:40|2349.93|2349.93|2349.93|2349.93|2349.93|2349.93|2349.93|2349.93|0
1648717730000|2022-03-31 09:08:50|2349.85|2349.85|2349.85|2349.85|2349.85|2349.85|2349.85|2349.85|0
1648717740000|2022-03-31 09:09:00|2349.62|2349.62|2348.86|2348.86|2349.62|2349.62|2348.66|2348.66|0
1648717750000|2022-03-31 09:09:10|2348.94|2348.94|2349.07|2349.07|2349.07|2349.07|2348.94|2348.94|0
1648717790000|2022-03-31 09:09:50|2348.91|2348.91|2348.78|2348.78|2348.91|2348.91|2348.78|2348.78|0
1648717820000|2022-03-31 09:10:20|2348.82|2348.82|2349.29|2349.29|2349.55|2349.55|2348.78|2348.78|0
1648717830000|2022-03-31 09:10:30|2349.19|2349.19|2349.16|2349.16|2349.2|2349.2|2349.12|2349.12|0
1648717860000|2022-03-31 09:11:00|2349.19|2349.19|2349.22|2349.22|2349.22|2349.22|2349.19|2349.19|0
1648717870000|2022-03-31 09:11:10|2349.04|2349.04|2349.11|2349.11|2349.11|2349.11|2349.04|2349.04|0
1648717890000|2022-03-31 09:11:30|2348.98|2348.98|2348.98|2348.98|2348.98|2348.98|2348.98|2348.98|0
1648717900000|2022-03-31 09:11:40|2349.33|2349.33|2349.75|2349.75|2349.75|2349.75|2349.33|2349.33|0
1648717920000|2022-03-31 09:12:00|2349.91|2349.91|2349.94|2349.94|2349.94|2349.94|2349.91|2349.91|0
1648717930000|2022-03-31 09:12:10|2349.86|2349.86|2349.86|2349.86|2349.86|2349.86|2349.86|2349.86|0
1648717940000|2022-03-31 09:12:20|2350.12|2350.12|2349.99|2349.99|2350.12|2350.12|2349.92|2349.92|0
1648717950000|2022-03-31 09:12:30|2349.67|2349.67|2349.61|2349.61|2349.67|2349.67|2349.61|2349.61|0
1648717960000|2022-03-31 09:12:40|2349.87|2349.87|2349.52|2349.52|2349.87|2349.87|2349.52|2349.52|0
1648717970000|2022-03-31 09:12:50|2349.4|2349.4|2349.4|2349.4|2349.4|2349.4|2349.4|2349.4|0
1648717980000|2022-03-31 09:13:00|2349.53|2349.53|2349.53|2349.53|2349.53|2349.53|2349.4|2349.4|0
1648717990000|2022-03-31 09:13:10|2349.64|2349.64|2349.66|2349.66|2349.66|2349.66|2349.4|2349.4|0
1648718000000|2022-03-31 09:13:20|2349.89|2349.89|2350.15|2350.15|2350.15|2350.15|2349.89|2349.89|0
1648718010000|2022-03-31 09:13:30|2349.99|2349.99|2349.74|2349.74|2349.99|2349.99|2349.74|2349.74|0
1648718030000|2022-03-31 09:13:50|2349.63|2349.63|2349.96|2349.96|2349.96|2349.96|2349.63|2349.63|0
1648718040000|2022-03-31 09:14:00|2350.08|2350.08|2350.17|2350.17|2350.23|2350.23|2350.08|2350.08|0
1648718050000|2022-03-31 09:14:10|2350.24|2350.24|2350.5|2350.5|2350.5|2350.5|2350.24|2350.24|0
1648718060000|2022-03-31 09:14:20|2350.42|2350.42|2350.54|2350.54|2350.54|2350.54|2350.42|2350.42|0
1648718070000|2022-03-31 09:14:30|2350.28|2350.28|2350.54|2350.54|2350.54|2350.54|2350.28|2350.28|0
1648718080000|2022-03-31 09:14:40|2350.67|2350.67|2350.67|2350.67|2350.67|2350.67|2350.67|2350.67|0
1648718090000|2022-03-31 09:14:50|2350.55|2350.55|2350.74|2350.74|2350.74|2350.74|2350.55|2350.55|0
1648718100000|2022-03-31 09:15:00|2350.62|2350.62|2350.83|2350.83|2350.83|2350.83|2350.62|2350.62|0
1648718110000|2022-03-31 09:15:10|2350.57|2350.57|2351.21|2351.21|2351.21|2351.21|2350.57|2350.57|0
1648718120000|2022-03-31 09:15:20|2350.96|2350.96|2351.03|2351.03|2351.03|2351.03|2350.96|2350.96|0
1648718130000|2022-03-31 09:15:30|2350.78|2350.78|2351.03|2351.03|2351.03|2351.03|2350.78|2350.78|0
1648718140000|2022-03-31 09:15:40|2351.15|2351.15|2351.15|2351.15|2351.15|2351.15|2351.15|2351.15|0
1648718150000|2022-03-31 09:15:50|2351.31|2351.31|2351.31|2351.31|2351.31|2351.31|2351.31|2351.31|0
1648718160000|2022-03-31 09:16:00|2351.05|2351.05|2351.05|2351.05|2351.05|2351.05|2351.05|2351.05|0
1648718180000|2022-03-31 09:16:20|2350.97|2350.97|2350.97|2350.97|2350.97|2350.97|2350.97|2350.97|0
1648718190000|2022-03-31 09:16:30|2351.05|2351.05|2351.05|2351.05|2351.05|2351.05|2351.05|2351.05|0
1648718200000|2022-03-31 09:16:40|2351.13|2351.13|2350.89|2350.89|2351.13|2351.13|2350.89|2350.89|0
1648718230000|2022-03-31 09:17:10|2351.05|2351.05|2351.05|2351.05|2351.05|2351.05|2350.97|2350.97|0
1648718240000|2022-03-31 09:17:20|2351.1|2351.1|2351.05|2351.05|2351.1|2351.1|2351.05|2351.05|0
1648718250000|2022-03-31 09:17:30|2350.89|2350.89|2350.89|2350.89|2350.89|2350.89|2350.89|2350.89|0
1648718260000|2022-03-31 09:17:40|2350.81|2350.81|2350.81|2350.81|2350.81|2350.81|2350.81|2350.81|0
1648718270000|2022-03-31 09:17:50|2350.69|2350.69|2350.71|2350.71|2350.71|2350.71|2350.56|2350.56|0
1648718280000|2022-03-31 09:18:00|2350.65|2350.65|2350.65|2350.65|2350.65|2350.65|2350.65|2350.65|0
1648718310000|2022-03-31 09:18:30|2350.52|2350.52|2350.52|2350.52|2350.52|2350.52|2350.52|2350.52|0
1648718320000|2022-03-31 09:18:40|2350.46|2350.46|2350.25|2350.25|2350.46|2350.46|2350.25|2350.25|0
1648718340000|2022-03-31 09:19:00|2350.4|2350.4|2350.4|2350.4|2350.4|2350.4|2350.4|2350.4|0
1648718370000|2022-03-31 09:19:30|2350.28|2350.28|2350.28|2350.28|2350.28|2350.28|2350.28|2350.28|0
1648718380000|2022-03-31 09:19:40|2350.16|2350.16|2349.98|2349.98|2350.29|2350.29|2349.98|2349.98|0
1648718390000|2022-03-31 09:19:50|2349.66|2349.66|2349.37|2349.37|2349.66|2349.66|2349.37|2349.37|0
1648718400000|2022-03-31 09:20:00|2349.22|2349.22|2348.67|2348.67|2349.22|2349.22|2348.67|2348.67|0
1648718450000|2022-03-31 09:20:50|2348.44|2348.44|2348.44|2348.44|2348.44|2348.44|2348.44|2348.44|0
1648718460000|2022-03-31 09:21:00|2348.28|2348.28|2348.36|2348.36|2348.36|2348.36|2348.28|2348.28|0
1648718470000|2022-03-31 09:21:10|2348.24|2348.24|2347.07|2347.07|2348.24|2348.24|2347.07|2347.07|0
1648718480000|2022-03-31 09:21:20|2347.22|2347.22|2347.22|2347.22|2347.22|2347.22|2347.22|2347.22|0
1648718490000|2022-03-31 09:21:30|2347.16|2347.16|2347.16|2347.16|2347.16|2347.16|2347.16|2347.16|0
1648718510000|2022-03-31 09:21:50|2347.11|2347.11|2346.96|2346.96|2347.11|2347.11|2346.96|2346.96|0
1648718520000|2022-03-31 09:22:00|2346.89|2346.89|2347.05|2347.05|2347.05|2347.05|2346.89|2346.89|0
1648718530000|2022-03-31 09:22:10|2346.87|2346.87|2346.81|2346.81|2346.93|2346.93|2346.81|2346.81|0
1648718550000|2022-03-31 09:22:30|2346.6|2346.6|2346.6|2346.6|2346.6|2346.6|2346.6|2346.6|0
1648718560000|2022-03-31 09:22:40|2346.34|2346.34|2346.47|2346.47|2346.47|2346.47|2346.34|2346.34|0
1648718570000|2022-03-31 09:22:50|2346.4|2346.4|2346.4|2346.4|2346.4|2346.4|2346.4|2346.4|0
1648718600000|2022-03-31 09:23:20|2346.46|2346.46|2346.64|2346.64|2346.64|2346.64|2346.34|2346.34|0
1648718610000|2022-03-31 09:23:30|2346.7|2346.7|2346.47|2346.47|2346.7|2346.7|2346.47|2346.47|0
1648718620000|2022-03-31 09:23:40|2346.35|2346.35|2346.21|2346.21|2346.35|2346.35|2346.14|2346.14|0
1648718630000|2022-03-31 09:23:50|2346.16|2346.16|2346.23|2346.23|2346.23|2346.23|2346.16|2346.16|0
1648718640000|2022-03-31 09:24:00|2346.46|2346.46|2346.46|2346.46|2346.69|2346.69|2346.46|2346.46|0
1648718650000|2022-03-31 09:24:10|2346.62|2346.62|2347.03|2347.03|2347.03|2347.03|2346.62|2346.62|0
1648718660000|2022-03-31 09:24:20|2347.1|2347.1|2347.19|2347.19|2347.19|2347.19|2346.97|2346.97|0
1648718710000|2022-03-31 09:25:10|2347.24|2347.24|2347.56|2347.56|2347.56|2347.56|2347.24|2347.24|0
1648718740000|2022-03-31 09:25:40|2347.72|2347.72|2347.79|2347.79|2347.79|2347.79|2347.72|2347.72|0
1648718750000|2022-03-31 09:25:50|2347.98|2347.98|2347.98|2347.98|2347.98|2347.98|2347.98|2347.98|0
1648718760000|2022-03-31 09:26:00|2347.73|2347.73|2347.25|2347.25|2347.73|2347.73|2347.25|2347.25|0
1648718770000|2022-03-31 09:26:10|2347.41|2347.41|2347.17|2347.17|2347.41|2347.41|2347.09|2347.09|0
1648718780000|2022-03-31 09:26:20|2347.21|2347.21|2347.15|2347.15|2347.21|2347.21|2346.99|2346.99|0
1648718800000|2022-03-31 09:26:40|2346.9|2346.9|2346.9|2346.9|2346.9|2346.9|2346.9|2346.9|0
1648718810000|2022-03-31 09:26:50|2346.78|2346.78|2346.72|2346.72|2346.78|2346.78|2346.72|2346.72|0
1648718830000|2022-03-31 09:27:10|2346.49|2346.49|2346.49|2346.49|2346.49|2346.49|2346.49|2346.49|0
1648718840000|2022-03-31 09:27:20|2346.23|2346.23|2345.78|2345.78|2346.23|2346.23|2345.78|2345.78|0
1648718850000|2022-03-31 09:27:30|2345.75|2345.75|2345.75|2345.75|2345.75|2345.75|2345.75|2345.75|0
1648718860000|2022-03-31 09:27:40|2345.61|2345.61|2345.61|2345.61|2345.61|2345.61|2345.61|2345.61|0
1648718870000|2022-03-31 09:27:50|2345.84|2345.84|2345.84|2345.84|2345.84|2345.84|2345.84|2345.84|0
1648718880000|2022-03-31 09:28:00|2345.71|2345.71|2345.46|2345.46|2345.71|2345.71|2345.46|2345.46|0
1648718890000|2022-03-31 09:28:10|2345.33|2345.33|2345.33|2345.33|2345.33|2345.33|2345.33|2345.33|0
1648718900000|2022-03-31 09:28:20|2345.2|2345.2|2345.2|2345.2|2345.2|2345.2|2345.2|2345.2|0
1648718910000|2022-03-31 09:28:30|2344.97|2344.97|2344.84|2344.84|2344.97|2344.97|2344.84|2344.84|0
1648718920000|2022-03-31 09:28:40|2344.97|2344.97|2344.97|2344.97|2344.97|2344.97|2344.97|2344.97|0
1648718940000|2022-03-31 09:29:00|2344.84|2344.84|2344.68|2344.68|2344.84|2344.84|2344.68|2344.68|0
1648718960000|2022-03-31 09:29:20|2344.61|2344.61|2344.46|2344.46|2344.61|2344.61|2344.46|2344.46|0
1648718970000|2022-03-31 09:29:30|2344.69|2344.69|2345.37|2345.37|2345.37|2345.37|2344.69|2344.69|0
1648718980000|2022-03-31 09:29:40|2346.17|2346.17|2346.17|2346.17|2346.17|2346.17|2346.17|2346.17|0
1648719000000|2022-03-31 09:30:00|2346.01|2346.01|2346|2346|2346.15|2346.15|2346|2346|0
1648719010000|2022-03-31 09:30:10|2345.93|2345.93|2345.58|2345.58|2345.93|2345.93|2345.58|2345.58|0
1648719020000|2022-03-31 09:30:20|2345.5|2345.5|2345.5|2345.5|2345.5|2345.5|2345.5|2345.5|0
1648719030000|2022-03-31 09:30:30|2345.54|2345.54|2345.46|2345.46|2345.54|2345.54|2345.46|2345.46|0
1648719040000|2022-03-31 09:30:40|2345.58|2345.58|2345.58|2345.58|2345.58|2345.58|2345.58|2345.58|0
1648719050000|2022-03-31 09:30:50|2345.65|2345.65|2345.66|2345.66|2345.66|2345.66|2345.59|2345.59|0
1648719060000|2022-03-31 09:31:00|2345.92|2345.92|2345.92|2345.92|2345.92|2345.92|2345.92|2345.92|0
1648719080000|2022-03-31 09:31:20|2346.08|2346.08|2346.21|2346.21|2346.21|2346.21|2346.08|2346.08|0
1648719090000|2022-03-31 09:31:30|2346.05|2346.05|2345.89|2345.89|2346.05|2346.05|2345.89|2345.89|0
1648719140000|2022-03-31 09:32:20|2345.96|2345.96|2345.96|2345.96|2345.96|2345.96|2345.96|2345.96|0
1648719170000|2022-03-31 09:32:50|2345.64|2345.64|2345.64|2345.64|2345.64|2345.64|2345.64|2345.64|0
1648719190000|2022-03-31 09:33:10|2345.72|2345.72|2345.64|2345.64|2345.72|2345.72|2345.64|2345.64|0
1648719200000|2022-03-31 09:33:20|2345.8|2345.8|2345.8|2345.8|2345.8|2345.8|2345.8|2345.8|0
1648719210000|2022-03-31 09:33:30|2346.01|2346.01|2346.01|2346.01|2346.01|2346.01|2346.01|2346.01|0
1648719220000|2022-03-31 09:33:40|2345.87|2345.87|2346.35|2346.35|2346.35|2346.35|2345.87|2345.87|0
1648719240000|2022-03-31 09:34:00|2346.23|2346.23|2346.1|2346.1|2346.23|2346.23|2346.1|2346.1|0
1648719250000|2022-03-31 09:34:10|2346.04|2346.04|2346.2|2346.2|2346.2|2346.2|2346.04|2346.04|0
1648719270000|2022-03-31 09:34:30|2346.27|2346.27|2346.27|2346.27|2346.27|2346.27|2346.27|2346.27|0
1648719280000|2022-03-31 09:34:40|2345.96|2345.96|2345.9|2345.9|2345.96|2345.96|2345.9|2345.9|0
1648719290000|2022-03-31 09:34:50|2346.05|2346.05|2346.05|2346.05|2346.05|2346.05|2346.05|2346.05|0
1648719300000|2022-03-31 09:35:00|2345.9|2345.9|2345.42|2345.42|2345.9|2345.9|2345.42|2345.42|0
1648719310000|2022-03-31 09:35:10|2345.58|2345.58|2345.08|2345.08|2345.58|2345.58|2345.08|2345.08|0
1648719320000|2022-03-31 09:35:20|2345|2345|2344.88|2344.88|2345|2345|2344.88|2344.88|0
1648719330000|2022-03-31 09:35:30|2344.8|2344.8|2344.8|2344.8|2344.8|2344.8|2344.8|2344.8|0
1648719340000|2022-03-31 09:35:40|2344.66|2344.66|2344.79|2344.79|2344.87|2344.87|2344.66|2344.66|0
1648719360000|2022-03-31 09:36:00|2344.98|2344.98|2344.98|2344.98|2344.98|2344.98|2344.98|2344.98|0
1648719380000|2022-03-31 09:36:20|2344.82|2344.82|2344.82|2344.82|2344.98|2344.98|2344.82|2344.82|0
1648719390000|2022-03-31 09:36:30|2344.98|2344.98|2344.98|2344.98|2344.98|2344.98|2344.98|2344.98|0
1648719400000|2022-03-31 09:36:40|2344.95|2344.95|2345.1|2345.1|2345.1|2345.1|2344.95|2344.95|0
1648719410000|2022-03-31 09:36:50|2344.95|2344.95|2344.95|2344.95|2344.95|2344.95|2344.95|2344.95|0
1648719430000|2022-03-31 09:37:10|2344.82|2344.82|2344.82|2344.82|2344.82|2344.82|2344.82|2344.82|0
1648719450000|2022-03-31 09:37:30|2344.66|2344.66|2343.57|2343.57|2344.66|2344.66|2343.57|2343.57|0
1648719460000|2022-03-31 09:37:40|2343.69|2343.69|2344.08|2344.08|2344.08|2344.08|2343.69|2343.69|0
1648719470000|2022-03-31 09:37:50|2344.34|2344.34|2344.83|2344.83|2344.83|2344.83|2344.21|2344.21|0
1648719480000|2022-03-31 09:38:00|2345.15|2345.15|2345.15|2345.15|2345.15|2345.15|2345.15|2345.15|0
1648719490000|2022-03-31 09:38:10|2345.08|2345.08|2345.08|2345.08|2345.08|2345.08|2345.08|2345.08|0
1648719500000|2022-03-31 09:38:20|2345.24|2345.24|2345.49|2345.49|2345.49|2345.49|2345.24|2345.24|0
1648719510000|2022-03-31 09:38:30|2345.65|2345.65|2345.58|2345.58|2345.65|2345.65|2345.58|2345.58|0
1648719520000|2022-03-31 09:38:40|2345.51|2345.51|2345.51|2345.51|2345.51|2345.51|2345.51|2345.51|0
1648719530000|2022-03-31 09:38:50|2345.38|2345.38|2345.38|2345.38|2345.38|2345.38|2345.38|2345.38|0
1648719550000|2022-03-31 09:39:10|2345.22|2345.22|2345.84|2345.84|2345.84|2345.84|2345.22|2345.22|0
1648719560000|2022-03-31 09:39:20|2345.76|2345.76|2345.6|2345.6|2345.76|2345.76|2345.44|2345.44|0
1648719570000|2022-03-31 09:39:30|2345.37|2345.37|2345.37|2345.37|2345.37|2345.37|2345.37|2345.37|0
1648719580000|2022-03-31 09:39:40|2345.21|2345.21|2345.21|2345.21|2345.21|2345.21|2345.21|2345.21|0
1648719600000|2022-03-31 09:40:00|2345.05|2345.05|2344.94|2344.94|2345.05|2345.05|2344.94|2344.94|0
1648719610000|2022-03-31 09:40:10|2345.09|2345.09|2344.94|2344.94|2345.09|2345.09|2344.94|2344.94|0
1648719620000|2022-03-31 09:40:20|2344.55|2344.55|2344.69|2344.69|2344.69|2344.69|2344.55|2344.55|0
1648719630000|2022-03-31 09:40:30|2344.63|2344.63|2344.69|2344.69|2344.85|2344.85|2344.57|2344.57|0
1648719640000|2022-03-31 09:40:40|2344.85|2344.85|2344.85|2344.85|2344.85|2344.85|2344.85|2344.85|0
1648719660000|2022-03-31 09:41:00|2345.16|2345.16|2345.16|2345.16|2345.16|2345.16|2345.16|2345.16|0
1648719670000|2022-03-31 09:41:10|2345.23|2345.23|2345.23|2345.23|2345.23|2345.23|2345.23|2345.23|0
1648719680000|2022-03-31 09:41:20|2345.38|2345.38|2345.86|2345.86|2345.86|2345.86|2345.38|2345.38|0
1648719690000|2022-03-31 09:41:30|2345.93|2345.93|2346.32|2346.32|2346.46|2346.46|2345.93|2345.93|0
1648719700000|2022-03-31 09:41:40|2346.56|2346.56|2346.56|2346.56|2346.56|2346.56|2346.56|2346.56|0
1648719710000|2022-03-31 09:41:50|2346.24|2346.24|2346.09|2346.09|2346.24|2346.24|2346.09|2346.09|0
1648719720000|2022-03-31 09:42:00|2346.01|2346.01|2346.01|2346.01|2346.01|2346.01|2346.01|2346.01|0
1648719740000|2022-03-31 09:42:20|2345.94|2345.94|2345.94|2345.94|2345.94|2345.94|2345.94|2345.94|0
1648719750000|2022-03-31 09:42:30|2345.7|2345.7|2345.46|2345.46|2345.7|2345.7|2345.46|2345.46|0
1648719760000|2022-03-31 09:42:40|2345.61|2345.61|2345.43|2345.43|2345.61|2345.61|2345.43|2345.43|0
1648719770000|2022-03-31 09:42:50|2345.37|2345.37|2345.77|2345.77|2345.77|2345.77|2345.37|2345.37|0
1648719780000|2022-03-31 09:43:00|2345.83|2345.83|2345.96|2345.96|2345.96|2345.96|2345.83|2345.83|0
1648719800000|2022-03-31 09:43:20|2345.71|2345.71|2345.71|2345.71|2345.71|2345.71|2345.71|2345.71|0
1648719810000|2022-03-31 09:43:30|2345.95|2345.95|2345.95|2345.95|2345.95|2345.95|2345.95|2345.95|0
1648719830000|2022-03-31 09:43:50|2346.43|2346.43|2346.49|2346.49|2347.07|2347.07|2346.43|2346.43|0
1648719840000|2022-03-31 09:44:00|2346.65|2346.65|2346.65|2346.65|2346.65|2346.65|2346.65|2346.65|0
1648719860000|2022-03-31 09:44:20|2346.88|2346.88|2346.88|2346.88|2346.88|2346.88|2346.88|2346.88|0
1648719870000|2022-03-31 09:44:30|2346.73|2346.73|2346.73|2346.73|2346.73|2346.73|2346.73|2346.73|0
1648719880000|2022-03-31 09:44:40|2346.61|2346.61|2346.46|2346.46|2346.61|2346.61|2346.39|2346.39|0
1648719890000|2022-03-31 09:44:50|2346.3|2346.3|2346.11|2346.11|2346.3|2346.3|2346.11|2346.11|0
1648719900000|2022-03-31 09:45:00|2346.04|2346.04|2345.98|2345.98|2346.04|2346.04|2345.98|2345.98|0
1648719910000|2022-03-31 09:45:10|2345.86|2345.86|2345.86|2345.86|2345.86|2345.86|2345.86|2345.86|0
1648719920000|2022-03-31 09:45:20|2345.55|2345.55|2345.55|2345.55|2345.55|2345.55|2345.55|2345.55|0
1648719930000|2022-03-31 09:45:30|2345.47|2345.47|2345.47|2345.47|2345.47|2345.47|2345.47|2345.47|0
1648719950000|2022-03-31 09:45:50|2345.22|2345.22|2345.29|2345.29|2345.29|2345.29|2345.22|2345.22|0
1648719970000|2022-03-31 09:46:10|2345.21|2345.21|2345.18|2345.18|2345.34|2345.34|2345.18|2345.18|0
1648719980000|2022-03-31 09:46:20|2345.26|2345.26|2345.38|2345.38|2345.38|2345.38|2345.26|2345.26|0
1648719990000|2022-03-31 09:46:30|2345.64|2345.64|2345.64|2345.64|2345.64|2345.64|2345.64|2345.64|0
1648720010000|2022-03-31 09:46:50|2345.56|2345.56|2344.46|2344.46|2345.56|2345.56|2344.46|2344.46|0
1648720030000|2022-03-31 09:47:10|2344.41|2344.41|2344.41|2344.41|2344.41|2344.41|2344.41|2344.41|0
1648720040000|2022-03-31 09:47:20|2344.44|2344.44|2344.44|2344.44|2344.44|2344.44|2344.44|2344.44|0
1648720050000|2022-03-31 09:47:30|2344.28|2344.28|2344.59|2344.59|2344.59|2344.59|2344.28|2344.28|0
1648720060000|2022-03-31 09:47:40|2344.55|2344.55|2344.55|2344.55|2344.55|2344.55|2344.55|2344.55|0
1648720070000|2022-03-31 09:47:50|2344.7|2344.7|2344.7|2344.7|2344.7|2344.7|2344.7|2344.7|0
1648720090000|2022-03-31 09:48:10|2344.82|2344.82|2344.64|2344.64|2344.82|2344.82|2344.64|2344.64|0
1648720110000|2022-03-31 09:48:30|2344.67|2344.67|2344.64|2344.64|2344.67|2344.67|2344.64|2344.64|0
1648720120000|2022-03-31 09:48:40|2344.58|2344.58|2344.65|2344.65|2344.65|2344.65|2344.58|2344.58|0
1648720130000|2022-03-31 09:48:50|2344.68|2344.68|2344.97|2344.97|2344.97|2344.97|2344.65|2344.65|0
1648720140000|2022-03-31 09:49:00|2344.88|2344.88|2344.91|2344.91|2344.91|2344.91|2344.88|2344.88|0
1648720150000|2022-03-31 09:49:10|2344.97|2344.97|2344.97|2344.97|2344.97|2344.97|2344.97|2344.97|0
1648720160000|2022-03-31 09:49:20|2344.9|2344.9|2344.9|2344.9|2344.9|2344.9|2344.9|2344.9|0
1648720170000|2022-03-31 09:49:30|2344.97|2344.97|2345.03|2345.03|2345.03|2345.03|2344.97|2344.97|0
1648720180000|2022-03-31 09:49:40|2345.15|2345.15|2345.22|2345.22|2345.22|2345.22|2345.15|2345.15|0
1648720190000|2022-03-31 09:49:50|2345.18|2345.18|2345.15|2345.15|2345.18|2345.18|2345.15|2345.15|0
1648720220000|2022-03-31 09:50:20|2344.92|2344.92|2344.92|2344.92|2344.92|2344.92|2344.92|2344.92|0
1648720230000|2022-03-31 09:50:30|2344.98|2344.98|2344.97|2344.97|2345.04|2345.04|2344.97|2344.97|0
1648720240000|2022-03-31 09:50:40|2344.94|2344.94|2344.94|2344.94|2344.94|2344.94|2344.94|2344.94|0
1648720250000|2022-03-31 09:50:50|2345.01|2345.01|2345.27|2345.27|2345.27|2345.27|2345.01|2345.01|0
1648720260000|2022-03-31 09:51:00|2345.32|2345.32|2345.36|2345.36|2345.36|2345.36|2345.32|2345.32|0
1648720290000|2022-03-31 09:51:30|2345.24|2345.24|2345.24|2345.24|2345.24|2345.24|2345.24|2345.24|0
1648720300000|2022-03-31 09:51:40|2344.98|2344.98|2344.98|2344.98|2344.98|2344.98|2344.98|2344.98|0
1648720320000|2022-03-31 09:52:00|2345.1|2345.1|2344.59|2344.59|2345.1|2345.1|2344.59|2344.59|0
1648720330000|2022-03-31 09:52:10|2344.55|2344.55|2344.55|2344.55|2344.55|2344.55|2344.55|2344.55|0
1648720340000|2022-03-31 09:52:20|2344.49|2344.49|2344.49|2344.49|2344.49|2344.49|2344.49|2344.49|0
1648720350000|2022-03-31 09:52:30|2344.43|2344.43|2344.43|2344.43|2344.43|2344.43|2344.43|2344.43|0
1648720380000|2022-03-31 09:53:00|2344.22|2344.22|2344.22|2344.22|2344.22|2344.22|2344.22|2344.22|0
1648720410000|2022-03-31 09:53:30|2344.09|2344.09|2344.09|2344.09|2344.09|2344.09|2344.09|2344.09|0
1648720420000|2022-03-31 09:53:40|2344.73|2344.73|2344.99|2344.99|2344.99|2344.99|2344.73|2344.73|0
1648720430000|2022-03-31 09:53:50|2344.73|2344.73|2344.73|2344.73|2344.73|2344.73|2344.73|2344.73|0
1648720440000|2022-03-31 09:54:00|2344.57|2344.57|2344.33|2344.33|2344.57|2344.57|2344.33|2344.33|0
1648720450000|2022-03-31 09:54:10|2344.21|2344.21|2343.9|2343.9|2344.21|2344.21|2343.9|2343.9|0
1648720460000|2022-03-31 09:54:20|2343.86|2343.86|2343.82|2343.82|2343.86|2343.86|2343.82|2343.82|0
1648720480000|2022-03-31 09:54:40|2344.01|2344.01|2344.01|2344.01|2344.01|2344.01|2344.01|2344.01|0
1648720500000|2022-03-31 09:55:00|2343.95|2343.95|2344.27|2344.27|2344.27|2344.27|2343.95|2343.95|0
1648720510000|2022-03-31 09:55:10|2344.34|2344.34|2344.56|2344.56|2344.56|2344.56|2344.34|2344.34|0
1648720520000|2022-03-31 09:55:20|2344.62|2344.62|2344.62|2344.62|2344.62|2344.62|2344.62|2344.62|0
1648720560000|2022-03-31 09:56:00|2344.46|2344.46|2344.6|2344.6|2344.6|2344.6|2344.46|2344.46|0
1648720570000|2022-03-31 09:56:10|2344.66|2344.66|2344.6|2344.6|2344.66|2344.66|2344.6|2344.6|0
1648720580000|2022-03-31 09:56:20|2344.53|2344.53|2344.53|2344.53|2344.53|2344.53|2344.53|2344.53|0
1648720610000|2022-03-31 09:56:50|2344.4|2344.4|2344.4|2344.4|2344.4|2344.4|2344.4|2344.4|0
1648720620000|2022-03-31 09:57:00|2344.25|2344.25|2344.21|2344.21|2344.25|2344.25|2344.21|2344.21|0
1648720630000|2022-03-31 09:57:10|2344.1|2344.1|2344.15|2344.15|2344.15|2344.15|2344.1|2344.1|0
1648720690000|2022-03-31 09:58:10|2344.08|2344.08|2344.08|2344.08|2344.08|2344.08|2344.08|2344.08|0
1648720710000|2022-03-31 09:58:30|2343.95|2343.95|2343.95|2343.95|2343.95|2343.95|2343.95|2343.95|0
1648720720000|2022-03-31 09:58:40|2343.79|2343.79|2343.79|2343.79|2343.79|2343.79|2343.79|2343.79|0
1648720740000|2022-03-31 09:59:00|2343.63|2343.63|2343.96|2343.96|2344.04|2344.04|2343.56|2343.56|0
1648720780000|2022-03-31 09:59:40|2343.88|2343.88|2343.29|2343.29|2343.88|2343.88|2343.29|2343.29|0
1648720790000|2022-03-31 09:59:50|2343.03|2343.03|2342.85|2342.85|2343.03|2343.03|2342.85|2342.85|0
1648720800000|2022-03-31 10:00:00|2343.09|2343.09|2343.38|2343.38|2343.38|2343.38|2343.09|2343.09|0
1648720810000|2022-03-31 10:00:10|2343.25|2343.25|2343.25|2343.25|2343.25|2343.25|2343.25|2343.25|0
1648720820000|2022-03-31 10:00:20|2343.12|2343.12|2343|2343|2343.12|2343.12|2343|2343|0
1648720830000|2022-03-31 10:00:30|2343.3|2343.3|2343.3|2343.3|2343.3|2343.3|2343.3|2343.3|0
1648720840000|2022-03-31 10:00:40|2343.23|2343.23|2343.35|2343.35|2343.35|2343.35|2343.23|2343.23|0
1648720850000|2022-03-31 10:00:50|2343.27|2343.27|2343.13|2343.13|2343.27|2343.27|2343.13|2343.13|0
1648720860000|2022-03-31 10:01:00|2343.78|2343.78|2343.92|2343.92|2343.92|2343.92|2343.78|2343.78|0
1648720870000|2022-03-31 10:01:10|2344.07|2344.07|2344.17|2344.17|2344.2|2344.2|2344.07|2344.07|0
1648720890000|2022-03-31 10:01:30|2344.33|2344.33|2344.33|2344.33|2344.33|2344.33|2344.33|2344.33|0
1648720910000|2022-03-31 10:01:50|2344.45|2344.45|2344.45|2344.45|2344.45|2344.45|2344.45|2344.45|0
1648720920000|2022-03-31 10:02:00|2344.63|2344.63|2344.63|2344.63|2344.63|2344.63|2344.63|2344.63|0
1648720930000|2022-03-31 10:02:10|2344.45|2344.45|2344.53|2344.53|2344.57|2344.57|2344.45|2344.45|0
1648720940000|2022-03-31 10:02:20|2344.66|2344.66|2344.74|2344.74|2344.74|2344.74|2344.66|2344.66|0
1648720950000|2022-03-31 10:02:30|2344.62|2344.62|2344.37|2344.37|2344.62|2344.62|2344.37|2344.37|0
1648720960000|2022-03-31 10:02:40|2344.5|2344.5|2344.44|2344.44|2344.5|2344.5|2344.44|2344.44|0
1648720970000|2022-03-31 10:02:50|2345.34|2345.34|2345.34|2345.34|2345.34|2345.34|2345.34|2345.34|0
1648720980000|2022-03-31 10:03:00|2345.27|2345.27|2345.27|2345.27|2345.27|2345.27|2345.27|2345.27|0
1648720990000|2022-03-31 10:03:10|2345.11|2345.11|2345.11|2345.11|2345.11|2345.11|2345.11|2345.11|0
1648721020000|2022-03-31 10:03:40|2344.86|2344.86|2344.86|2344.86|2344.86|2344.86|2344.86|2344.86|0
1648721030000|2022-03-31 10:03:50|2344.82|2344.82|2344.82|2344.82|2344.82|2344.82|2344.82|2344.82|0
1648721040000|2022-03-31 10:04:00|2344.75|2344.75|2344.75|2344.75|2344.75|2344.75|2344.75|2344.75|0
1648721050000|2022-03-31 10:04:10|2344.82|2344.82|2344.82|2344.82|2344.82|2344.82|2344.82|2344.82|0
1648721070000|2022-03-31 10:04:30|2344.88|2344.88|2344.88|2344.88|2344.88|2344.88|2344.88|2344.88|0
1648721080000|2022-03-31 10:04:40|2344.95|2344.95|2344.95|2344.95|2344.95|2344.95|2344.95|2344.95|0
1648721090000|2022-03-31 10:04:50|2345.08|2345.08|2345.08|2345.08|2345.08|2345.08|2345.08|2345.08|0
1648721110000|2022-03-31 10:05:10|2345.14|2345.14|2345.02|2345.02|2345.14|2345.14|2345.02|2345.02|0
1648721130000|2022-03-31 10:05:30|2345.27|2345.27|2345.66|2345.66|2345.66|2345.66|2345.27|2345.27|0
1648721140000|2022-03-31 10:05:40|2345.79|2345.79|2346.31|2346.31|2346.44|2346.44|2345.79|2345.79|0
1648721160000|2022-03-31 10:06:00|2346.79|2346.79|2347.02|2347.02|2347.02|2347.02|2346.79|2346.79|0
1648721180000|2022-03-31 10:06:20|2346.95|2346.95|2346.82|2346.82|2346.95|2346.95|2346.7|2346.7|0
1648721190000|2022-03-31 10:06:30|2346.89|2346.89|2347.17|2347.17|2347.24|2347.24|2346.89|2346.89|0
1648721200000|2022-03-31 10:06:40|2347.29|2347.29|2347.29|2347.29|2347.29|2347.29|2347.29|2347.29|0
1648721220000|2022-03-31 10:07:00|2347.06|2347.06|2347.06|2347.06|2347.06|2347.06|2347.06|2347.06|0
1648721250000|2022-03-31 10:07:30|2347.17|2347.17|2347.17|2347.17|2347.17|2347.17|2347.17|2347.17|0
1648721290000|2022-03-31 10:08:10|2347.4|2347.4|2347.33|2347.33|2347.4|2347.4|2347.33|2347.33|0
1648721300000|2022-03-31 10:08:20|2347.45|2347.45|2347.45|2347.45|2347.45|2347.45|2347.45|2347.45|0
1648721340000|2022-03-31 10:09:00|2347.37|2347.37|2347.4|2347.4|2347.53|2347.53|2347.37|2347.37|0
1648721360000|2022-03-31 10:09:20|2347.59|2347.59|2347.63|2347.63|2347.63|2347.63|2347.59|2347.59|0
1648721370000|2022-03-31 10:09:30|2347.5|2347.5|2347.5|2347.5|2347.5|2347.5|2347.5|2347.5|0
1648721390000|2022-03-31 10:09:50|2347.33|2347.33|2347.33|2347.33|2347.33|2347.33|2347.33|2347.33|0
1648721410000|2022-03-31 10:10:10|2347.4|2347.4|2347.63|2347.63|2347.63|2347.63|2347.4|2347.4|0
1648721420000|2022-03-31 10:10:20|2347.89|2347.89|2348.47|2348.47|2348.47|2348.47|2347.89|2347.89|0
1648721440000|2022-03-31 10:10:40|2348.34|2348.34|2348.47|2348.47|2348.47|2348.47|2348.34|2348.34|0
1648721460000|2022-03-31 10:11:00|2348.31|2348.31|2348.24|2348.24|2348.31|2348.31|2348.24|2348.24|0
1648721490000|2022-03-31 10:11:30|2347.98|2347.98|2348.11|2348.11|2348.11|2348.11|2347.98|2347.98|0
1648721500000|2022-03-31 10:11:40|2348.04|2348.04|2348.1|2348.1|2348.17|2348.17|2348.04|2348.04|0
1648721510000|2022-03-31 10:11:50|2347.95|2347.95|2348.02|2348.02|2348.02|2348.02|2347.95|2347.95|0
1648721530000|2022-03-31 10:12:10|2348.21|2348.21|2348.21|2348.21|2348.21|2348.21|2348.08|2348.08|0
1648721540000|2022-03-31 10:12:20|2348.33|2348.33|2348.02|2348.02|2348.33|2348.33|2348.02|2348.02|0
1648721550000|2022-03-31 10:12:30|2348.15|2348.15|2348.15|2348.15|2348.15|2348.15|2348.15|2348.15|0
1648721570000|2022-03-31 10:12:50|2348.3|2348.3|2348.3|2348.3|2348.3|2348.3|2348.3|2348.3|0
1648721580000|2022-03-31 10:13:00|2348.42|2348.42|2348.42|2348.42|2348.42|2348.42|2348.29|2348.29|0
1648721590000|2022-03-31 10:13:10|2348.3|2348.3|2348.42|2348.42|2348.42|2348.42|2348.3|2348.3|0
1648721600000|2022-03-31 10:13:20|2348.54|2348.54|2348.74|2348.74|2348.74|2348.74|2348.54|2348.54|0
1648721610000|2022-03-31 10:13:30|2348.87|2348.87|2348.87|2348.87|2348.87|2348.87|2348.87|2348.87|0
1648721620000|2022-03-31 10:13:40|2348.99|2348.99|2348.99|2348.99|2348.99|2348.99|2348.99|2348.99|0
1648721630000|2022-03-31 10:13:50|2348.91|2348.91|2348.91|2348.91|2348.91|2348.91|2348.91|2348.91|0
1648721640000|2022-03-31 10:14:00|2348.75|2348.75|2348.62|2348.62|2348.75|2348.75|2348.62|2348.62|0
1648721660000|2022-03-31 10:14:20|2348.81|2348.81|2349.44|2349.44|2349.6|2349.6|2348.81|2348.81|0
1648721670000|2022-03-31 10:14:30|2349.63|2349.63|2349.63|2349.63|2349.63|2349.63|2349.63|2349.63|0
1648721680000|2022-03-31 10:14:40|2349.5|2349.5|2349.58|2349.58|2349.65|2349.65|2349.5|2349.5|0
1648721690000|2022-03-31 10:14:50|2349.55|2349.55|2349.62|2349.62|2349.62|2349.62|2349.55|2349.55|0
1648721700000|2022-03-31 10:15:00|2349.75|2349.75|2349.68|2349.68|2349.75|2349.75|2349.68|2349.68|0
1648721710000|2022-03-31 10:15:10|2349.84|2349.84|2350.23|2350.23|2350.36|2350.36|2349.84|2349.84|0
1648721720000|2022-03-31 10:15:20|2350.17|2350.17|2349.82|2349.82|2350.17|2350.17|2349.82|2349.82|0
1648721740000|2022-03-31 10:15:40|2350.05|2350.05|2350.05|2350.05|2350.05|2350.05|2350.05|2350.05|0
1648721750000|2022-03-31 10:15:50|2350.12|2350.12|2350.04|2350.04|2350.12|2350.12|2350.04|2350.04|0
1648721770000|2022-03-31 10:16:10|2349.98|2349.98|2349.37|2349.37|2349.98|2349.98|2349.37|2349.37|0
1648721780000|2022-03-31 10:16:20|2349.26|2349.26|2349.26|2349.26|2349.26|2349.26|2349.26|2349.26|0
1648721790000|2022-03-31 10:16:30|2349.19|2349.19|2349.19|2349.19|2349.19|2349.19|2349.19|2349.19|0
1648721800000|2022-03-31 10:16:40|2349.08|2349.08|2349.16|2349.16|2349.16|2349.16|2349.08|2349.08|0
1648721820000|2022-03-31 10:17:00|2348.84|2348.84|2349.35|2349.35|2349.35|2349.35|2348.84|2348.84|0
1648721850000|2022-03-31 10:17:30|2349.22|2349.22|2349.16|2349.16|2349.22|2349.22|2349.16|2349.16|0
1648721860000|2022-03-31 10:17:40|2348.31|2348.31|2348.93|2348.93|2348.96|2348.96|2348.31|2348.31|0
1648721870000|2022-03-31 10:17:50|2348.86|2348.86|2348.5|2348.5|2348.86|2348.86|2348.5|2348.5|0
1648721900000|2022-03-31 10:18:20|2348.42|2348.42|2347.46|2347.46|2348.42|2348.42|2347.46|2347.46|0
1648721910000|2022-03-31 10:18:30|2347.39|2347.39|2346.99|2346.99|2347.39|2347.39|2346.93|2346.93|0
1648721930000|2022-03-31 10:18:50|2347.06|2347.06|2347.06|2347.06|2347.06|2347.06|2347.06|2347.06|0
1648721940000|2022-03-31 10:19:00|2347.13|2347.13|2347.13|2347.13|2347.13|2347.13|2347.13|2347.13|0
1648721950000|2022-03-31 10:19:10|2347.1|2347.1|2347.1|2347.1|2347.1|2347.1|2347.1|2347.1|0
1648721960000|2022-03-31 10:19:20|2346.84|2346.84|2346.84|2346.84|2346.84|2346.84|2346.84|2346.84|0
1648721990000|2022-03-31 10:19:50|2346.72|2346.72|2345.85|2345.85|2346.72|2346.72|2345.38|2345.38|0
1648722000000|2022-03-31 10:20:00|2345.77|2345.77|2345.86|2345.86|2345.86|2345.86|2345.7|2345.7|0
1648722010000|2022-03-31 10:20:10|2345.79|2345.79|2345.66|2345.66|2345.79|2345.79|2345.66|2345.66|0
1648722020000|2022-03-31 10:20:20|2345.59|2345.59|2345.59|2345.59|2345.59|2345.59|2345.59|2345.59|0
1648722030000|2022-03-31 10:20:30|2345.75|2345.75|2345.75|2345.75|2345.75|2345.75|2345.75|2345.75|0
1648722050000|2022-03-31 10:20:50|2345.72|2345.72|2345.51|2345.51|2345.72|2345.72|2345.51|2345.51|0
1648722060000|2022-03-31 10:21:00|2345.34|2345.34|2345.29|2345.29|2345.34|2345.34|2345.29|2345.29|0
1648722080000|2022-03-31 10:21:20|2344.91|2344.91|2345.16|2345.16|2345.29|2345.29|2344.91|2344.91|0
1648722090000|2022-03-31 10:21:30|2345.29|2345.29|2345.29|2345.29|2345.29|2345.29|2345.13|2345.13|0
1648722110000|2022-03-31 10:21:50|2345.45|2345.45|2345.45|2345.45|2345.45|2345.45|2345.45|2345.45|0
1648722120000|2022-03-31 10:22:00|2345.3|2345.3|2345.3|2345.3|2345.3|2345.3|2345.3|2345.3|0
1648722130000|2022-03-31 10:22:10|2345.22|2345.22|2345|2345|2345.22|2345.22|2345|2345|0
1648722150000|2022-03-31 10:22:30|2345.07|2345.07|2345.01|2345.01|2345.07|2345.07|2345.01|2345.01|0
1648722160000|2022-03-31 10:22:40|2344.89|2344.89|2345.02|2345.02|2345.02|2345.02|2344.89|2344.89|0
1648722170000|2022-03-31 10:22:50|2344.99|2344.99|2344.99|2344.99|2344.99|2344.99|2344.99|2344.99|0
1648722200000|2022-03-31 10:23:20|2345.06|2345.06|2345.58|2345.58|2345.58|2345.58|2345.06|2345.06|0
1648722210000|2022-03-31 10:23:30|2345.73|2345.73|2345.73|2345.73|2345.73|2345.73|2345.73|2345.73|0
1648722230000|2022-03-31 10:23:50|2345.88|2345.88|2345.88|2345.88|2345.88|2345.88|2345.88|2345.88|0
1648722240000|2022-03-31 10:24:00|2346.12|2346.12|2345.97|2345.97|2346.12|2346.12|2345.97|2345.97|0
1648722250000|2022-03-31 10:24:10|2346.2|2346.2|2346.32|2346.32|2346.32|2346.32|2346.2|2346.2|0
1648722260000|2022-03-31 10:24:20|2346.47|2346.47|2346.72|2346.72|2346.72|2346.72|2346.39|2346.39|0
1648722270000|2022-03-31 10:24:30|2346.85|2346.85|2347.11|2347.11|2347.11|2347.11|2346.72|2346.72|0
1648722280000|2022-03-31 10:24:40|2347.24|2347.24|2347.24|2347.24|2347.24|2347.24|2347.24|2347.24|0
1648722290000|2022-03-31 10:24:50|2347.37|2347.37|2347.24|2347.24|2347.49|2347.49|2347.24|2347.24|0
1648722300000|2022-03-31 10:25:00|2347.29|2347.29|2347.29|2347.29|2347.29|2347.29|2347.29|2347.29|0
1648722330000|2022-03-31 10:25:30|2347.55|2347.55|2347.52|2347.52|2347.78|2347.78|2347.52|2347.52|0
1648722350000|2022-03-31 10:25:50|2347.4|2347.4|2347.58|2347.58|2347.58|2347.58|2347.4|2347.4|0
1648722360000|2022-03-31 10:26:00|2347.46|2347.46|2347.51|2347.51|2347.52|2347.52|2347.44|2347.44|0
1648722370000|2022-03-31 10:26:10|2347.59|2347.59|2347.59|2347.59|2347.59|2347.59|2347.59|2347.59|0
1648722430000|2022-03-31 10:27:10|2347.27|2347.27|2347.37|2347.37|2347.37|2347.37|2347.21|2347.21|0
1648722450000|2022-03-31 10:27:30|2347.43|2347.43|2347.49|2347.49|2347.67|2347.67|2347.43|2347.43|0
1648722470000|2022-03-31 10:27:50|2347.65|2347.65|2347.65|2347.65|2347.65|2347.65|2347.65|2347.65|0
1648722480000|2022-03-31 10:28:00|2347.97|2347.97|2348.21|2348.21|2348.21|2348.21|2347.97|2347.97|0
1648722490000|2022-03-31 10:28:10|2347.31|2347.31|2347.31|2347.31|2347.31|2347.31|2347.31|2347.31|0
1648722520000|2022-03-31 10:28:40|2347.47|2347.47|2347.47|2347.47|2347.47|2347.47|2347.47|2347.47|0
1648722530000|2022-03-31 10:28:50|2347.59|2347.59|2347.59|2347.59|2347.59|2347.59|2347.59|2347.59|0
1648722540000|2022-03-31 10:29:00|2347.7|2347.7|2347.86|2347.86|2347.86|2347.86|2347.7|2347.7|0
1648722570000|2022-03-31 10:29:30|2348.02|2348.02|2348.22|2348.22|2348.28|2348.28|2348.02|2348.02|0
1648722580000|2022-03-31 10:29:40|2348.58|2348.58|2348.66|2348.66|2348.66|2348.66|2348.58|2348.58|0
1648722600000|2022-03-31 10:30:00|2348.79|2348.79|2348.79|2348.79|2348.79|2348.79|2348.79|2348.79|0
1648722610000|2022-03-31 10:30:10|2349.05|2349.05|2349.05|2349.05|2349.05|2349.05|2349.05|2349.05|0
1648722650000|2022-03-31 10:30:50|2349.41|2349.41|2349.23|2349.23|2349.41|2349.41|2349.23|2349.23|0
1648722660000|2022-03-31 10:31:00|2349.15|2349.15|2348.79|2348.79|2349.15|2349.15|2348.79|2348.79|0
1648722670000|2022-03-31 10:31:10|2348.63|2348.63|2348.63|2348.63|2348.63|2348.63|2348.63|2348.63|0
1648722730000|2022-03-31 10:32:10|2348.56|2348.56|2348.56|2348.56|2348.56|2348.56|2348.56|2348.56|0
1648722740000|2022-03-31 10:32:20|2348.48|2348.48|2348.56|2348.56|2348.56|2348.56|2348.48|2348.48|0
1648722750000|2022-03-31 10:32:30|2348.48|2348.48|2348.48|2348.48|2348.48|2348.48|2348.48|2348.48|0
1648722760000|2022-03-31 10:32:40|2348.37|2348.37|2347.95|2347.95|2348.37|2348.37|2347.95|2347.95|0
1648722770000|2022-03-31 10:32:50|2347.82|2347.82|2347.82|2347.82|2347.82|2347.82|2347.82|2347.82|0
1648722780000|2022-03-31 10:33:00|2347.89|2347.89|2347.89|2347.89|2347.89|2347.89|2347.89|2347.89|0
1648722790000|2022-03-31 10:33:10|2347.74|2347.74|2347.74|2347.74|2347.74|2347.74|2347.74|2347.74|0
1648722800000|2022-03-31 10:33:20|2347.68|2347.68|2347.68|2347.68|2347.68|2347.68|2347.68|2347.68|0
1648722820000|2022-03-31 10:33:40|2347.55|2347.55|2347.55|2347.55|2347.55|2347.55|2347.55|2347.55|0
1648722850000|2022-03-31 10:34:10|2347.52|2347.52|2347.44|2347.44|2347.52|2347.52|2347.44|2347.44|0
1648722860000|2022-03-31 10:34:20|2347.63|2347.63|2347.63|2347.63|2347.63|2347.63|2347.63|2347.63|0
1648722900000|2022-03-31 10:35:00|2347.86|2347.86|2347.93|2347.93|2347.93|2347.93|2347.86|2347.86|0
1648722920000|2022-03-31 10:35:20|2348.19|2348.19|2348.19|2348.19|2348.19|2348.19|2348.19|2348.19|0
1648722930000|2022-03-31 10:35:30|2348.12|2348.12|2348.12|2348.12|2348.12|2348.12|2348.12|2348.12|0
1648722940000|2022-03-31 10:35:40|2348.04|2348.04|2348.04|2348.04|2348.04|2348.04|2348.04|2348.04|0
1648722960000|2022-03-31 10:36:00|2347.73|2347.73|2347.73|2347.73|2347.73|2347.73|2347.73|2347.73|0
1648722970000|2022-03-31 10:36:10|2347.8|2347.8|2348.51|2348.51|2348.51|2348.51|2347.8|2347.8|0
1648722980000|2022-03-31 10:36:20|2348.55|2348.55|2348.68|2348.68|2348.68|2348.68|2348.55|2348.55|0
1648722990000|2022-03-31 10:36:30|2348.55|2348.55|2348.55|2348.55|2348.55|2348.55|2348.55|2348.55|0
1648723030000|2022-03-31 10:37:10|2348.42|2348.42|2348.3|2348.3|2348.42|2348.42|2348.3|2348.3|0
1648723080000|2022-03-31 10:38:00|2348.36|2348.36|2348.36|2348.36|2348.36|2348.36|2348.36|2348.36|0
1648723100000|2022-03-31 10:38:20|2348.35|2348.35|2348.28|2348.28|2348.35|2348.35|2348.28|2348.28|0
1648723110000|2022-03-31 10:38:30|2348.2|2348.2|2348.2|2348.2|2348.2|2348.2|2348.2|2348.2|0
1648723120000|2022-03-31 10:38:40|2348.24|2348.24|2348.12|2348.12|2348.24|2348.24|2348.12|2348.12|0
1648723130000|2022-03-31 10:38:50|2348.09|2348.09|2347.75|2347.75|2348.13|2348.13|2347.75|2347.75|0
1648723140000|2022-03-31 10:39:00|2347.68|2347.68|2347.62|2347.62|2347.68|2347.68|2347.62|2347.62|0
1648723180000|2022-03-31 10:39:40|2347.69|2347.69|2347.69|2347.69|2347.69|2347.69|2347.69|2347.69|0
1648723210000|2022-03-31 10:40:10|2347.76|2347.76|2347.15|2347.15|2347.76|2347.76|2347.15|2347.15|0
1648723220000|2022-03-31 10:40:20|2347.07|2347.07|2346.86|2346.86|2347.07|2347.07|2346.86|2346.86|0
1648723230000|2022-03-31 10:40:30|2347.04|2347.04|2347.04|2347.04|2347.04|2347.04|2347.04|2347.04|0
1648723250000|2022-03-31 10:40:50|2347.16|2347.16|2347.16|2347.16|2347.16|2347.16|2347.16|2347.16|0
1648723260000|2022-03-31 10:41:00|2347.04|2347.04|2347.04|2347.04|2347.04|2347.04|2347.04|2347.04|0
1648723270000|2022-03-31 10:41:10|2346.96|2346.96|2346.77|2346.77|2346.96|2346.96|2346.77|2346.77|0
1648723280000|2022-03-31 10:41:20|2346.91|2346.91|2346.91|2346.91|2346.91|2346.91|2346.91|2346.91|0
1648723300000|2022-03-31 10:41:40|2346.63|2346.63|2346.21|2346.21|2346.63|2346.63|2346.21|2346.21|0
1648723320000|2022-03-31 10:42:00|2346.14|2346.14|2345.63|2345.63|2346.14|2346.14|2345.5|2345.5|0
1648723330000|2022-03-31 10:42:10|2345.55|2345.55|2345.48|2345.48|2345.68|2345.68|2345.48|2345.48|0
1648723340000|2022-03-31 10:42:20|2345.42|2345.42|2345.54|2345.54|2345.67|2345.67|2345.42|2345.42|0
1648723350000|2022-03-31 10:42:30|2345.07|2345.07|2345.3|2345.3|2345.3|2345.3|2345.07|2345.07|0
1648723360000|2022-03-31 10:42:40|2345.41|2345.41|2345.3|2345.3|2345.41|2345.41|2345.3|2345.3|0
1648723370000|2022-03-31 10:42:50|2345.43|2345.43|2345.43|2345.43|2345.43|2345.43|2345.43|2345.43|0
1648723380000|2022-03-31 10:43:00|2345.25|2345.25|2345.25|2345.25|2345.25|2345.25|2345.25|2345.25|0
1648723390000|2022-03-31 10:43:10|2345.13|2345.13|2345.04|2345.04|2345.13|2345.13|2345.04|2345.04|0
1648723400000|2022-03-31 10:43:20|2344.92|2344.92|2344.92|2344.92|2344.92|2344.92|2344.92|2344.92|0
1648723410000|2022-03-31 10:43:30|2344.79|2344.79|2344.53|2344.53|2344.79|2344.79|2344.53|2344.53|0
1648723420000|2022-03-31 10:43:40|2344.65|2344.65|2344.8|2344.8|2344.8|2344.8|2344.65|2344.65|0
1648723440000|2022-03-31 10:44:00|2344.73|2344.73|2344.65|2344.65|2344.73|2344.73|2344.65|2344.65|0
1648723450000|2022-03-31 10:44:10|2344.58|2344.58|2344.58|2344.58|2344.58|2344.58|2344.58|2344.58|0
1648723460000|2022-03-31 10:44:20|2344.46|2344.46|2344.37|2344.37|2344.46|2344.46|2344.29|2344.29|0
1648723470000|2022-03-31 10:44:30|2344.52|2344.52|2344.52|2344.52|2344.52|2344.52|2344.52|2344.52|0
1648723480000|2022-03-31 10:44:40|2344.59|2344.59|2344.71|2344.71|2344.71|2344.71|2344.59|2344.59|0
1648723490000|2022-03-31 10:44:50|2344.87|2344.87|2344.8|2344.8|2344.87|2344.87|2344.8|2344.8|0
1648723500000|2022-03-31 10:45:00|2344.68|2344.68|2344.68|2344.68|2344.68|2344.68|2344.68|2344.68|0
1648723510000|2022-03-31 10:45:10|2344.74|2344.74|2344.81|2344.81|2344.81|2344.81|2344.74|2344.74|0
1648723520000|2022-03-31 10:45:20|2344.93|2344.93|2344.81|2344.81|2344.93|2344.93|2344.81|2344.81|0
1648723530000|2022-03-31 10:45:30|2344.86|2344.86|2345.05|2345.05|2345.05|2345.05|2344.86|2344.86|0
1648723540000|2022-03-31 10:45:40|2345.21|2345.21|2345.21|2345.21|2345.21|2345.21|2345.21|2345.21|0
1648723550000|2022-03-31 10:45:50|2345.29|2345.29|2345.29|2345.29|2345.29|2345.29|2345.29|2345.29|0
1648723560000|2022-03-31 10:46:00|2345.17|2345.17|2345.17|2345.17|2345.17|2345.17|2345.17|2345.17|0
1648723570000|2022-03-31 10:46:10|2344.96|2344.96|2344.8|2344.8|2344.96|2344.96|2344.8|2344.8|0
1648723580000|2022-03-31 10:46:20|2344.67|2344.67|2344.25|2344.25|2344.67|2344.67|2344.25|2344.25|0
1648723620000|2022-03-31 10:47:00|2344.55|2344.55|2344.61|2344.61|2344.69|2344.69|2344.55|2344.55|0
1648723630000|2022-03-31 10:47:10|2344.77|2344.77|2344.77|2344.77|2344.77|2344.77|2344.77|2344.77|0
1648723640000|2022-03-31 10:47:20|2344.73|2344.73|2344.73|2344.73|2344.73|2344.73|2344.73|2344.73|0
1648723700000|2022-03-31 10:48:20|2344.7|2344.7|2344.7|2344.7|2344.7|2344.7|2344.7|2344.7|0
1648723710000|2022-03-31 10:48:30|2344.38|2344.38|2344.38|2344.38|2344.38|2344.38|2344.38|2344.38|0
1648723720000|2022-03-31 10:48:40|2344.32|2344.32|2344.13|2344.13|2344.32|2344.32|2344.13|2344.13|0
1648723750000|2022-03-31 10:49:10|2344.2|2344.2|2344.22|2344.22|2344.28|2344.28|2344.2|2344.2|0
1648723770000|2022-03-31 10:49:30|2344.29|2344.29|2344.29|2344.29|2344.29|2344.29|2344.29|2344.29|0
1648723780000|2022-03-31 10:49:40|2344.43|2344.43|2344.59|2344.59|2344.59|2344.59|2344.43|2344.43|0
1648723800000|2022-03-31 10:50:00|2344.72|2344.72|2344.46|2344.46|2344.72|2344.72|2344.46|2344.46|0
1648723810000|2022-03-31 10:50:10|2344.33|2344.33|2344.21|2344.21|2344.33|2344.33|2344.21|2344.21|0
1648723820000|2022-03-31 10:50:20|2344.28|2344.28|2344.28|2344.28|2344.28|2344.28|2344.28|2344.28|0
1648723850000|2022-03-31 10:50:50|2343.81|2343.81|2343.75|2343.75|2343.81|2343.81|2343.75|2343.75|0
1648723860000|2022-03-31 10:51:00|2343.62|2343.62|2343.7|2343.7|2343.7|2343.7|2343.46|2343.46|0
1648723910000|2022-03-31 10:51:50|2343.63|2343.63|2343.47|2343.47|2343.63|2343.63|2343.47|2343.47|0
1648723920000|2022-03-31 10:52:00|2343.34|2343.34|2343.43|2343.43|2343.43|2343.43|2343.27|2343.27|0
1648723930000|2022-03-31 10:52:10|2343.25|2343.25|2343.07|2343.07|2343.25|2343.25|2343.03|2343.03|0
1648723940000|2022-03-31 10:52:20|2343.25|2343.25|2343.19|2343.19|2343.25|2343.25|2343.19|2343.19|0
1648723950000|2022-03-31 10:52:30|2343.26|2343.26|2343.26|2343.26|2343.26|2343.26|2343.26|2343.26|0
1648723960000|2022-03-31 10:52:40|2343.32|2343.32|2343.44|2343.44|2343.44|2343.44|2343.32|2343.32|0
1648723990000|2022-03-31 10:53:10|2343.48|2343.48|2343.48|2343.48|2343.48|2343.48|2343.48|2343.48|0
1648724010000|2022-03-31 10:53:30|2343.22|2343.22|2343.22|2343.22|2343.22|2343.22|2343.22|2343.22|0
1648724020000|2022-03-31 10:53:40|2343.09|2343.09|2343.09|2343.09|2343.09|2343.09|2343.09|2343.09|0
1648724030000|2022-03-31 10:53:50|2343.15|2343.15|2343|2343|2343.15|2343.15|2343|2343|0
1648724060000|2022-03-31 10:54:20|2343.25|2343.25|2343.7|2343.7|2343.7|2343.7|2343.25|2343.25|0
1648724070000|2022-03-31 10:54:30|2343.57|2343.57|2343.57|2343.57|2343.57|2343.57|2343.57|2343.57|0
1648724090000|2022-03-31 10:54:50|2343.73|2343.73|2343.73|2343.73|2343.73|2343.73|2343.73|2343.73|0
1648724110000|2022-03-31 10:55:10|2343.85|2343.85|2343.87|2343.87|2343.91|2343.91|2343.85|2343.85|0
1648724130000|2022-03-31 10:55:30|2343.99|2343.99|2343.78|2343.78|2343.99|2343.99|2343.78|2343.78|0
1648724140000|2022-03-31 10:55:40|2343.67|2343.67|2343.6|2343.6|2343.67|2343.67|2343.6|2343.6|0
1648724150000|2022-03-31 10:55:50|2343.52|2343.52|2344.17|2344.17|2344.4|2344.4|2343.52|2343.52|0
1648724160000|2022-03-31 10:56:00|2344.1|2344.1|2344.1|2344.1|2344.1|2344.1|2344.1|2344.1|0
1648724170000|2022-03-31 10:56:10|2343.95|2343.95|2344.09|2344.09|2344.09|2344.09|2343.95|2343.95|0
1648724190000|2022-03-31 10:56:30|2344.01|2344.01|2343.94|2343.94|2344.01|2344.01|2343.86|2343.86|0
1648724210000|2022-03-31 10:56:50|2344.01|2344.01|2344.01|2344.01|2344.01|2344.01|2344.01|2344.01|0
1648724220000|2022-03-31 10:57:00|2344.12|2344.12|2344.12|2344.12|2344.12|2344.12|2344.12|2344.12|0
1648724240000|2022-03-31 10:57:20|2344.24|2344.24|2344.24|2344.24|2344.24|2344.24|2344.24|2344.24|0
1648724250000|2022-03-31 10:57:30|2344.32|2344.32|2344.35|2344.35|2344.35|2344.35|2344.24|2344.24|0
1648724260000|2022-03-31 10:57:40|2344.47|2344.47|2344.47|2344.47|2344.47|2344.47|2344.47|2344.47|0
1648724270000|2022-03-31 10:57:50|2344.4|2344.4|2344.4|2344.4|2344.4|2344.4|2344.4|2344.4|0
1648724280000|2022-03-31 10:58:00|2344.56|2344.56|2344.56|2344.56|2344.56|2344.56|2344.56|2344.56|0
1648724290000|2022-03-31 10:58:10|2344.82|2344.82|2344.66|2344.66|2344.84|2344.84|2344.66|2344.66|0
1648724300000|2022-03-31 10:58:20|2344.78|2344.78|2345.1|2345.1|2345.1|2345.1|2344.78|2344.78|0
1648724310000|2022-03-31 10:58:30|2345.26|2345.26|2345.3|2345.3|2345.3|2345.3|2345.26|2345.26|0
1648724360000|2022-03-31 10:59:20|2345.41|2345.41|2345.88|2345.88|2345.88|2345.88|2345.41|2345.41|0
1648724370000|2022-03-31 10:59:30|2345.94|2345.94|2346.12|2346.12|2346.12|2346.12|2345.94|2345.94|0
1648724380000|2022-03-31 10:59:40|2346.04|2346.04|2345.97|2345.97|2346.04|2346.04|2345.97|2345.97|0
1648724390000|2022-03-31 10:59:50|2345.89|2345.89|2345.82|2345.82|2345.89|2345.89|2345.82|2345.82|0
1648724400000|2022-03-31 11:00:00|2345.95|2345.95|2346.09|2346.09|2346.09|2346.09|2345.95|2345.95|0
1648724410000|2022-03-31 11:00:10|2346.17|2346.17|2346.42|2346.42|2346.42|2346.42|2346.17|2346.17|0
1648724420000|2022-03-31 11:00:20|2346.58|2346.58|2346.58|2346.58|2346.58|2346.58|2346.58|2346.58|0
1648724430000|2022-03-31 11:00:30|2346.66|2346.66|2346.66|2346.66|2346.66|2346.66|2346.66|2346.66|0
1648724440000|2022-03-31 11:00:40|2346.81|2346.81|2346.81|2346.81|2346.81|2346.81|2346.81|2346.81|0
1648724460000|2022-03-31 11:01:00|2346.84|2346.84|2347|2347|2347|2347|2346.84|2346.84|0
1648724470000|2022-03-31 11:01:10|2346.93|2346.93|2346.93|2346.93|2346.93|2346.93|2346.93|2346.93|0
1648724500000|2022-03-31 11:01:40|2346.99|2346.99|2346.99|2346.99|2346.99|2346.99|2346.99|2346.99|0
1648724510000|2022-03-31 11:01:50|2346.86|2346.86|2346.86|2346.86|2346.86|2346.86|2346.86|2346.86|0
1648724520000|2022-03-31 11:02:00|2347.02|2347.02|2346.67|2346.67|2347.02|2347.02|2346.67|2346.67|0
1648724530000|2022-03-31 11:02:10|2346.73|2346.73|2346.73|2346.73|2346.73|2346.73|2346.73|2346.73|0
1648724550000|2022-03-31 11:02:30|2346.58|2346.58|2346.7|2346.7|2346.7|2346.7|2346.54|2346.54|0
1648724570000|2022-03-31 11:02:50|2346.82|2346.82|2347.11|2347.11|2347.11|2347.11|2346.82|2346.82|0
1648724580000|2022-03-31 11:03:00|2347.25|2347.25|2347.32|2347.32|2347.32|2347.32|2347.13|2347.13|0
1648724590000|2022-03-31 11:03:10|2347.55|2347.55|2347.98|2347.98|2347.98|2347.98|2347.48|2347.48|0
1648724600000|2022-03-31 11:03:20|2347.92|2347.92|2347.92|2347.92|2347.92|2347.92|2347.92|2347.92|0
1648724610000|2022-03-31 11:03:30|2348.08|2348.08|2348.24|2348.24|2348.24|2348.24|2348.08|2348.08|0
1648724630000|2022-03-31 11:03:50|2348.36|2348.36|2348.36|2348.36|2348.36|2348.36|2348.36|2348.36|0
1648724640000|2022-03-31 11:04:00|2348.48|2348.48|2348.48|2348.48|2348.48|2348.48|2348.48|2348.48|0
1648724650000|2022-03-31 11:04:10|2348.73|2348.73|2348.61|2348.61|2348.73|2348.73|2348.61|2348.61|0
1648724660000|2022-03-31 11:04:20|2348.55|2348.55|2348.71|2348.71|2348.71|2348.71|2348.55|2348.55|0
1648724670000|2022-03-31 11:04:30|2348.55|2348.55|2348.55|2348.55|2348.55|2348.55|2348.55|2348.55|0
1648724680000|2022-03-31 11:04:40|2348.61|2348.61|2348.61|2348.61|2348.61|2348.61|2348.61|2348.61|0
1648724690000|2022-03-31 11:04:50|2348.45|2348.45|2348.81|2348.81|2348.81|2348.81|2348.45|2348.45|0
1648724720000|2022-03-31 11:05:20|2348.69|2348.69|2348.69|2348.69|2348.69|2348.69|2348.69|2348.69|0
1648724730000|2022-03-31 11:05:30|2348.57|2348.57|2348.31|2348.31|2348.57|2348.57|2348.31|2348.31|0
1648724740000|2022-03-31 11:05:40|2348.37|2348.37|2348.18|2348.18|2348.37|2348.37|2348.18|2348.18|0
1648724750000|2022-03-31 11:05:50|2348.26|2348.26|2348.33|2348.33|2348.33|2348.33|2348.26|2348.26|0
1648724760000|2022-03-31 11:06:00|2348.02|2348.02|2348.02|2348.02|2348.02|2348.02|2348.02|2348.02|0
1648724770000|2022-03-31 11:06:10|2347.9|2347.9|2347.94|2347.94|2347.94|2347.94|2347.9|2347.9|0
1648724780000|2022-03-31 11:06:20|2347.97|2347.97|2347.97|2347.97|2347.97|2347.97|2347.97|2347.97|0
1648724790000|2022-03-31 11:06:30|2347.81|2347.81|2348.35|2348.35|2348.51|2348.51|2347.81|2347.81|0
1648724830000|2022-03-31 11:07:10|2348.22|2348.22|2347.85|2347.85|2348.22|2348.22|2347.85|2347.85|0
1648724840000|2022-03-31 11:07:20|2347.91|2347.91|2347.93|2347.93|2347.93|2347.93|2347.85|2347.85|0
1648724870000|2022-03-31 11:07:50|2347.86|2347.86|2347.86|2347.86|2347.86|2347.86|2347.86|2347.86|0
1648724880000|2022-03-31 11:08:00|2347.74|2347.74|2347.74|2347.74|2347.74|2347.74|2347.74|2347.74|0
1648724920000|2022-03-31 11:08:40|2347.68|2347.68|2347.62|2347.62|2347.68|2347.68|2347.62|2347.62|0
1648724930000|2022-03-31 11:08:50|2347.75|2347.75|2347.75|2347.75|2347.75|2347.75|2347.75|2347.75|0
1648724950000|2022-03-31 11:09:10|2347.88|2347.88|2347.73|2347.73|2347.88|2347.88|2347.62|2347.62|0
1648724960000|2022-03-31 11:09:20|2347.69|2347.69|2347.69|2347.69|2347.69|2347.69|2347.69|2347.69|0
1648724980000|2022-03-31 11:09:40|2347.55|2347.55|2347.28|2347.28|2347.55|2347.55|2347.28|2347.28|0
1648725000000|2022-03-31 11:10:00|2347.44|2347.44|2347.36|2347.36|2347.44|2347.44|2347.36|2347.36|0
1648725010000|2022-03-31 11:10:10|2347.31|2347.31|2346.86|2346.86|2347.31|2347.31|2346.86|2346.86|0
1648725020000|2022-03-31 11:10:20|2346.92|2346.92|2347.33|2347.33|2347.33|2347.33|2346.87|2346.87|0
1648725030000|2022-03-31 11:10:30|2347.41|2347.41|2347.41|2347.41|2347.41|2347.41|2347.41|2347.41|0
1648725040000|2022-03-31 11:10:40|2347.33|2347.33|2347.59|2347.59|2347.65|2347.65|2347.33|2347.33|0
1648725050000|2022-03-31 11:10:50|2347.47|2347.47|2347.53|2347.53|2347.53|2347.53|2347.47|2347.47|0
1648725060000|2022-03-31 11:11:00|2347.47|2347.47|2347.47|2347.47|2347.47|2347.47|2347.47|2347.47|0
1648725070000|2022-03-31 11:11:10|2347.53|2347.53|2347.53|2347.53|2347.53|2347.53|2347.53|2347.53|0
1648725120000|2022-03-31 11:12:00|2347.59|2347.59|2347.71|2347.71|2347.71|2347.71|2347.59|2347.59|0
1648725130000|2022-03-31 11:12:10|2347.86|2347.86|2347.79|2347.79|2347.94|2347.94|2347.79|2347.79|0
1648725140000|2022-03-31 11:12:20|2347.71|2347.71|2347.71|2347.71|2347.71|2347.71|2347.71|2347.71|0
1648725150000|2022-03-31 11:12:30|2347.64|2347.64|2347.64|2347.64|2347.64|2347.64|2347.64|2347.64|0
1648725160000|2022-03-31 11:12:40|2347.58|2347.58|2346.95|2346.95|2347.58|2347.58|2346.95|2346.95|0
1648725170000|2022-03-31 11:12:50|2346.88|2346.88|2346.88|2346.88|2346.88|2346.88|2346.88|2346.88|0
1648725180000|2022-03-31 11:13:00|2346.72|2346.72|2346.72|2346.72|2346.72|2346.72|2346.72|2346.72|0
1648725200000|2022-03-31 11:13:20|2346.57|2346.57|2346.72|2346.72|2346.72|2346.72|2346.57|2346.57|0
1648725210000|2022-03-31 11:13:30|2346.64|2346.64|2346.64|2346.64|2346.64|2346.64|2346.64|2346.64|0
1648725220000|2022-03-31 11:13:40|2346.51|2346.51|2346.55|2346.55|2346.55|2346.55|2346.51|2346.51|0
1648725230000|2022-03-31 11:13:50|2346.61|2346.61|2346.57|2346.57|2346.61|2346.61|2346.57|2346.57|0
1648725240000|2022-03-31 11:14:00|2346.41|2346.41|2346.57|2346.57|2346.73|2346.73|2346.41|2346.41|0
1648725260000|2022-03-31 11:14:20|2346.44|2346.44|2346.44|2346.44|2346.51|2346.51|2346.44|2346.44|0
1648725270000|2022-03-31 11:14:30|2346.51|2346.51|2346.51|2346.51|2346.51|2346.51|2346.51|2346.51|0
1648725310000|2022-03-31 11:15:10|2346.58|2346.58|2346.58|2346.58|2346.58|2346.58|2346.58|2346.58|0
1648725320000|2022-03-31 11:15:20|2346.9|2346.9|2346.76|2346.76|2346.9|2346.9|2346.76|2346.76|0
1648725330000|2022-03-31 11:15:30|2347.02|2347.02|2347.02|2347.02|2347.02|2347.02|2347.02|2347.02|0
1648725340000|2022-03-31 11:15:40|2347.09|2347.09|2347.03|2347.03|2347.09|2347.09|2347.03|2347.03|0
1648725350000|2022-03-31 11:15:50|2346.95|2346.95|2346.79|2346.79|2346.95|2346.95|2346.79|2346.79|0
1648725360000|2022-03-31 11:16:00|2346.73|2346.73|2346.73|2346.73|2346.73|2346.73|2346.73|2346.73|0
1648725370000|2022-03-31 11:16:10|2346.57|2346.57|2346.44|2346.44|2346.57|2346.57|2346.41|2346.41|0
1648725410000|2022-03-31 11:16:50|2346.31|2346.31|2346.31|2346.31|2346.31|2346.31|2346.31|2346.31|0
1648725420000|2022-03-31 11:17:00|2346.06|2346.06|2345.8|2345.8|2346.06|2346.06|2345.8|2345.8|0
1648725450000|2022-03-31 11:17:30|2345.86|2345.86|2345.86|2345.86|2345.86|2345.86|2345.86|2345.86|0
1648725460000|2022-03-31 11:17:40|2345.78|2345.78|2345.7|2345.7|2345.86|2345.86|2345.7|2345.7|0
1648725480000|2022-03-31 11:18:00|2345.86|2345.86|2345.71|2345.71|2345.97|2345.97|2345.71|2345.71|0
1648725490000|2022-03-31 11:18:10|2345.59|2345.59|2345.59|2345.59|2345.59|2345.59|2345.59|2345.59|0
1648725500000|2022-03-31 11:18:20|2345.51|2345.51|2345.48|2345.48|2345.59|2345.59|2345.37|2345.37|0
1648725510000|2022-03-31 11:18:30|2345.55|2345.55|2345.46|2345.46|2345.7|2345.7|2345.46|2345.46|0
1648725520000|2022-03-31 11:18:40|2345.39|2345.39|2345.31|2345.31|2345.39|2345.39|2345.31|2345.31|0
1648725530000|2022-03-31 11:18:50|2345.23|2345.23|2345.23|2345.23|2345.23|2345.23|2345.23|2345.23|0
1648725540000|2022-03-31 11:19:00|2345.31|2345.31|2345.62|2345.62|2345.62|2345.62|2345.31|2345.31|0
1648725550000|2022-03-31 11:19:10|2345.56|2345.56|2344.62|2344.62|2345.56|2345.56|2344.62|2344.62|0
1648725560000|2022-03-31 11:19:20|2344.54|2344.54|2344.5|2344.5|2344.54|2344.54|2344.5|2344.5|0
1648725570000|2022-03-31 11:19:30|2344.62|2344.62|2344.59|2344.59|2344.62|2344.62|2344.55|2344.55|0
1648725590000|2022-03-31 11:19:50|2344.46|2344.46|2344.46|2344.46|2344.46|2344.46|2344.46|2344.46|0
1648725600000|2022-03-31 11:20:00|2344.39|2344.39|2344.01|2344.01|2344.39|2344.39|2344.01|2344.01|0
1648725610000|2022-03-31 11:20:10|2343.85|2343.85|2343.78|2343.78|2343.93|2343.93|2343.78|2343.78|0
1648725620000|2022-03-31 11:20:20|2343.62|2343.62|2343.78|2343.78|2343.78|2343.78|2343.62|2343.62|0
1648725630000|2022-03-31 11:20:30|2343.66|2343.66|2343.66|2343.66|2343.66|2343.66|2343.66|2343.66|0
1648725640000|2022-03-31 11:20:40|2343.62|2343.62|2343.4|2343.4|2343.62|2343.62|2343.4|2343.4|0
1648725650000|2022-03-31 11:20:50|2343.28|2343.28|2343.28|2343.28|2343.28|2343.28|2343.28|2343.28|0
1648725660000|2022-03-31 11:21:00|2343.22|2343.22|2343.22|2343.22|2343.22|2343.22|2343.22|2343.22|0
1648725670000|2022-03-31 11:21:10|2343.16|2343.16|2343.16|2343.16|2343.16|2343.16|2343.16|2343.16|0
1648725690000|2022-03-31 11:21:30|2342.64|2342.64|2342.39|2342.39|2342.64|2342.64|2342.39|2342.39|0
1648725700000|2022-03-31 11:21:40|2342.26|2342.26|2342.19|2342.19|2342.26|2342.26|2342.19|2342.19|0
1648725710000|2022-03-31 11:21:50|2342.25|2342.25|2342.19|2342.19|2342.25|2342.25|2342.19|2342.19|0
1648725720000|2022-03-31 11:22:00|2342.31|2342.31|2342.31|2342.31|2342.31|2342.31|2342.31|2342.31|0
1648725750000|2022-03-31 11:22:30|2342.23|2342.23|2342.23|2342.23|2342.23|2342.23|2342.23|2342.23|0
1648725770000|2022-03-31 11:22:50|2342.3|2342.3|2342.3|2342.3|2342.3|2342.3|2342.3|2342.3|0
1648725780000|2022-03-31 11:23:00|2342.26|2342.26|2342.12|2342.12|2342.26|2342.26|2342.12|2342.12|0
1648725790000|2022-03-31 11:23:10|2342.06|2342.06|2342.06|2342.06|2342.06|2342.06|2342.06|2342.06|0
1648725800000|2022-03-31 11:23:20|2342.19|2342.19|2342.19|2342.19|2342.19|2342.19|2342.19|2342.19|0
1648725810000|2022-03-31 11:23:30|2342.16|2342.16|2341.84|2341.84|2342.16|2342.16|2341.84|2341.84|0
1648725820000|2022-03-31 11:23:40|2341.76|2341.76|2341.76|2341.76|2341.76|2341.76|2341.76|2341.76|0
1648725840000|2022-03-31 11:24:00|2341.6|2341.6|2341.25|2341.25|2341.6|2341.6|2341.25|2341.25|0
1648725850000|2022-03-31 11:24:10|2341.41|2341.41|2341.54|2341.54|2341.54|2341.54|2341.41|2341.41|0
1648725870000|2022-03-31 11:24:30|2341.31|2341.31|2341.31|2341.31|2341.31|2341.31|2341.31|2341.31|0
1648725880000|2022-03-31 11:24:40|2341.18|2341.18|2341.18|2341.18|2341.18|2341.18|2341.18|2341.18|0
1648725900000|2022-03-31 11:25:00|2341.11|2341.11|2341.11|2341.11|2341.11|2341.11|2341.11|2341.11|0
1648725910000|2022-03-31 11:25:10|2341.17|2341.17|2341.32|2341.32|2341.32|2341.32|2341.17|2341.17|0
1648725920000|2022-03-31 11:25:20|2341.26|2341.26|2341.26|2341.26|2341.26|2341.26|2341.26|2341.26|0
1648725930000|2022-03-31 11:25:30|2341.58|2341.58|2341.42|2341.42|2341.58|2341.58|2341.42|2341.42|0
1648725940000|2022-03-31 11:25:40|2341.48|2341.48|2341.52|2341.52|2341.52|2341.52|2341.48|2341.48|0
1648725950000|2022-03-31 11:25:50|2341.36|2341.36|2341.59|2341.59|2341.59|2341.59|2341.28|2341.28|0
1648725960000|2022-03-31 11:26:00|2341.51|2341.51|2341.51|2341.51|2341.51|2341.51|2341.51|2341.51|0
1648726010000|2022-03-31 11:26:50|2341.44|2341.44|2341.44|2341.44|2341.44|2341.44|2341.44|2341.44|0
1648726020000|2022-03-31 11:27:00|2341.36|2341.36|2341.28|2341.28|2341.36|2341.36|2341.28|2341.28|0
1648726030000|2022-03-31 11:27:10|2341.13|2341.13|2341.13|2341.13|2341.13|2341.13|2341.13|2341.13|0
1648726050000|2022-03-31 11:27:30|2341.25|2341.25|2341.25|2341.25|2341.25|2341.25|2341.25|2341.25|0
1648726060000|2022-03-31 11:27:40|2341.18|2341.18|2341.18|2341.18|2341.18|2341.18|2341.18|2341.18|0
1648726070000|2022-03-31 11:27:50|2341.06|2341.06|2340.83|2340.83|2341.06|2341.06|2340.83|2340.83|0
1648726080000|2022-03-31 11:28:00|2340.7|2340.7|2340.57|2340.57|2340.7|2340.7|2340.57|2340.57|0
1648726090000|2022-03-31 11:28:10|2340.69|2340.69|2340.61|2340.61|2340.69|2340.69|2340.61|2340.61|0
1648726120000|2022-03-31 11:28:40|2340.49|2340.49|2340.54|2340.54|2340.61|2340.61|2340.49|2340.49|0
1648726130000|2022-03-31 11:28:50|2340.65|2340.65|2340.65|2340.65|2340.65|2340.65|2340.65|2340.65|0
1648726140000|2022-03-31 11:29:00|2340.46|2340.46|2340.46|2340.46|2340.46|2340.46|2340.46|2340.46|0
1648726150000|2022-03-31 11:29:10|2340.39|2340.39|2340.39|2340.39|2340.39|2340.39|2340.39|2340.39|0
1648726180000|2022-03-31 11:29:40|2340.33|2340.33|2340.29|2340.29|2340.33|2340.33|2340.17|2340.17|0
1648726190000|2022-03-31 11:29:50|2340.23|2340.23|2340.23|2340.23|2340.23|2340.23|2340.23|2340.23|0
1648726200000|2022-03-31 11:30:00|2340.36|2340.36|2340.23|2340.23|2340.36|2340.36|2340.23|2340.23|0
1648726210000|2022-03-31 11:30:10|2340.36|2340.36|2340.31|2340.31|2340.38|2340.38|2340.3|2340.3|0
1648726270000|2022-03-31 11:31:10|2340.38|2340.38|2340.39|2340.39|2340.45|2340.45|2340.38|2340.38|0
1648726280000|2022-03-31 11:31:20|2340.51|2340.51|2340.51|2340.51|2340.51|2340.51|2340.51|2340.51|0
1648726290000|2022-03-31 11:31:30|2340.62|2340.62|2341|2341|2341|2341|2340.62|2340.62|0
1648726300000|2022-03-31 11:31:40|2341.16|2341.16|2341.16|2341.16|2341.16|2341.16|2341.16|2341.16|0
1648726320000|2022-03-31 11:32:00|2341.27|2341.27|2341.27|2341.27|2341.27|2341.27|2341.27|2341.27|0
1648726350000|2022-03-31 11:32:30|2341.22|2341.22|2341.22|2341.22|2341.22|2341.22|2341.22|2341.22|0
1648726370000|2022-03-31 11:32:50|2341.15|2341.15|2341.15|2341.15|2341.15|2341.15|2341.15|2341.15|0
1648726430000|2022-03-31 11:33:50|2341.19|2341.19|2341.19|2341.19|2341.19|2341.19|2341.19|2341.19|0
1648726440000|2022-03-31 11:34:00|2341.26|2341.26|2341.45|2341.45|2341.45|2341.45|2341.26|2341.26|0
1648726450000|2022-03-31 11:34:10|2341.61|2341.61|2341.61|2341.61|2341.61|2341.61|2341.61|2341.61|0
1648726460000|2022-03-31 11:34:20|2341.73|2341.73|2341.73|2341.73|2341.73|2341.73|2341.73|2341.73|0
1648726470000|2022-03-31 11:34:30|2341.77|2341.77|2341.77|2341.77|2341.77|2341.77|2341.77|2341.77|0
1648726480000|2022-03-31 11:34:40|2341.65|2341.65|2341.98|2341.98|2341.98|2341.98|2341.65|2341.65|0
1648726490000|2022-03-31 11:34:50|2342.04|2342.04|2342.04|2342.04|2342.04|2342.04|2342.04|2342.04|0
1648726500000|2022-03-31 11:35:00|2341.92|2341.92|2341.79|2341.79|2341.92|2341.92|2341.79|2341.79|0
1648726520000|2022-03-31 11:35:20|2341.66|2341.66|2341.66|2341.66|2341.66|2341.66|2341.66|2341.66|0
1648726530000|2022-03-31 11:35:30|2341.54|2341.54|2341.54|2341.54|2341.54|2341.54|2341.54|2341.54|0
1648726550000|2022-03-31 11:35:50|2341.62|2341.62|2341.62|2341.62|2341.62|2341.62|2341.62|2341.62|0
1648726580000|2022-03-31 11:36:20|2341.5|2341.5|2342.06|2342.06|2342.06|2342.06|2341.5|2341.5|0
1648726590000|2022-03-31 11:36:30|2342.19|2342.19|2342.06|2342.06|2342.19|2342.19|2342.06|2342.06|0
1648726600000|2022-03-31 11:36:40|2342.14|2342.14|2342.14|2342.14|2342.14|2342.14|2342.14|2342.14|0
1648726620000|2022-03-31 11:37:00|2342.3|2342.3|2342.44|2342.44|2342.56|2342.56|2342.3|2342.3|0
1648726630000|2022-03-31 11:37:10|2342.38|2342.38|2342.49|2342.49|2342.57|2342.57|2342.38|2342.38|0
1648726650000|2022-03-31 11:37:30|2342.55|2342.55|2342.55|2342.55|2342.55|2342.55|2342.55|2342.55|0
1648726660000|2022-03-31 11:37:40|2342.63|2342.63|2342.63|2342.63|2342.63|2342.63|2342.63|2342.63|0
1648726680000|2022-03-31 11:38:00|2342.86|2342.86|2342.68|2342.68|2342.86|2342.86|2342.68|2342.68|0
1648726690000|2022-03-31 11:38:10|2342.55|2342.55|2342.55|2342.55|2342.55|2342.55|2342.55|2342.55|0
1648726710000|2022-03-31 11:38:30|2342.42|2342.42|2342.19|2342.19|2342.42|2342.42|2342.19|2342.19|0
1648726730000|2022-03-31 11:38:50|2342.03|2342.03|2342.03|2342.03|2342.03|2342.03|2342.03|2342.03|0
1648726740000|2022-03-31 11:39:00|2341.96|2341.96|2341.8|2341.8|2342.12|2342.12|2341.8|2341.8|0
1648726750000|2022-03-31 11:39:10|2341.72|2341.72|2341.87|2341.87|2341.87|2341.87|2341.72|2341.72|0
1648726760000|2022-03-31 11:39:20|2341.8|2341.8|2341.56|2341.56|2341.8|2341.8|2341.56|2341.56|0
1648726770000|2022-03-31 11:39:30|2341.49|2341.49|2340.84|2340.84|2341.49|2341.49|2340.84|2340.84|0
1648726790000|2022-03-31 11:39:50|2340.69|2340.69|2340.55|2340.55|2340.69|2340.69|2340.55|2340.55|0
1648726800000|2022-03-31 11:40:00|2340.48|2340.48|2340.63|2340.63|2340.68|2340.68|2340.17|2340.17|0
1648726810000|2022-03-31 11:40:10|2340.56|2340.56|2340.56|2340.56|2340.56|2340.56|2340.56|2340.56|0
1648726850000|2022-03-31 11:40:50|2340.6|2340.6|2340.6|2340.6|2340.6|2340.6|2340.6|2340.6|0
1648726860000|2022-03-31 11:41:00|2340.72|2340.72|2340.72|2340.72|2340.72|2340.72|2340.72|2340.72|0
1648726870000|2022-03-31 11:41:10|2340.65|2340.65|2340.59|2340.59|2340.65|2340.65|2340.59|2340.59|0
1648726880000|2022-03-31 11:41:20|2340.66|2340.66|2340.66|2340.66|2340.66|2340.66|2340.66|2340.66|0
1648726890000|2022-03-31 11:41:30|2341.31|2341.31|2341.51|2341.51|2341.51|2341.51|2341.31|2341.31|0
1648726900000|2022-03-31 11:41:40|2341.64|2341.64|2342.57|2342.57|2342.57|2342.57|2341.57|2341.57|0
1648726910000|2022-03-31 11:41:50|2342.73|2342.73|2343|2343|2343|2343|2342.73|2342.73|0
1648726920000|2022-03-31 11:42:00|2343.65|2343.65|2343.77|2343.77|2343.77|2343.77|2343.59|2343.59|0
1648726930000|2022-03-31 11:42:10|2343.89|2343.89|2343.81|2343.81|2343.89|2343.89|2343.73|2343.73|0
1648726940000|2022-03-31 11:42:20|2343.55|2343.55|2343.62|2343.62|2343.62|2343.62|2343.43|2343.43|0
1648726950000|2022-03-31 11:42:30|2343.7|2343.7|2343.82|2343.82|2343.82|2343.82|2343.7|2343.7|0
1648726970000|2022-03-31 11:42:50|2343.89|2343.89|2343.98|2343.98|2343.98|2343.98|2343.89|2343.89|0
1648726990000|2022-03-31 11:43:10|2344.05|2344.05|2344.05|2344.05|2344.05|2344.05|2344.05|2344.05|0
1648727030000|2022-03-31 11:43:50|2344.21|2344.21|2344.21|2344.21|2344.21|2344.21|2344.21|2344.21|0
1648727040000|2022-03-31 11:44:00|2344.29|2344.29|2344.49|2344.49|2344.49|2344.49|2344.29|2344.29|0
1648727050000|2022-03-31 11:44:10|2344.43|2344.43|2344.65|2344.65|2344.65|2344.65|2344.43|2344.43|0
1648727070000|2022-03-31 11:44:30|2344.6|2344.6|2344.6|2344.6|2344.6|2344.6|2344.6|2344.6|0
1648727080000|2022-03-31 11:44:40|2344.99|2344.99|2344.86|2344.86|2344.99|2344.99|2344.86|2344.86|0
1648727090000|2022-03-31 11:44:50|2344.99|2344.99|2345.11|2345.11|2345.11|2345.11|2344.99|2344.99|0
1648727100000|2022-03-31 11:45:00|2345.23|2345.23|2345.52|2345.52|2345.52|2345.52|2345.23|2345.23|0
1648727110000|2022-03-31 11:45:10|2345.84|2345.84|2345.73|2345.73|2345.89|2345.89|2345.73|2345.73|0
1648727120000|2022-03-31 11:45:20|2345.89|2345.89|2346.36|2346.36|2346.36|2346.36|2345.89|2345.89|0
1648727130000|2022-03-31 11:45:30|2346.42|2346.42|2346.42|2346.42|2346.42|2346.42|2346.42|2346.42|0
1648727140000|2022-03-31 11:45:40|2346.29|2346.29|2346.29|2346.29|2346.29|2346.29|2346.29|2346.29|0
1648727150000|2022-03-31 11:45:50|2346.42|2346.42|2346.43|2346.43|2346.43|2346.43|2346.3|2346.3|0
1648727160000|2022-03-31 11:46:00|2346.5|2346.5|2346.5|2346.5|2346.5|2346.5|2346.5|2346.5|0
1648727170000|2022-03-31 11:46:10|2346.57|2346.57|2346.45|2346.45|2346.57|2346.57|2346.32|2346.32|0
1648727180000|2022-03-31 11:46:20|2346.32|2346.32|2346.64|2346.64|2346.64|2346.64|2346.32|2346.32|0
1648727200000|2022-03-31 11:46:40|2346.89|2346.89|2347.22|2347.22|2347.22|2347.22|2346.89|2346.89|0
1648727210000|2022-03-31 11:46:50|2347.09|2347.09|2347.04|2347.04|2347.09|2347.09|2346.96|2346.96|0
1648727220000|2022-03-31 11:47:00|2346.91|2346.91|2347.17|2347.17|2347.17|2347.17|2346.91|2346.91|0
1648727230000|2022-03-31 11:47:10|2347.04|2347.04|2347.04|2347.04|2347.04|2347.04|2347.04|2347.04|0
1648727240000|2022-03-31 11:47:20|2347.14|2347.14|2346.98|2346.98|2347.26|2347.26|2346.85|2346.85|0
1648727250000|2022-03-31 11:47:30|2346.9|2346.9|2346.98|2346.98|2346.98|2346.98|2346.9|2346.9|0
1648727280000|2022-03-31 11:48:00|2346.82|2346.82|2347.08|2347.08|2347.08|2347.08|2346.82|2346.82|0
1648727290000|2022-03-31 11:48:10|2346.92|2346.92|2346.92|2346.92|2346.92|2346.92|2346.66|2346.66|0
1648727300000|2022-03-31 11:48:20|2346.66|2346.66|2346.66|2346.66|2346.66|2346.66|2346.66|2346.66|0
1648727350000|2022-03-31 11:49:10|2346.73|2346.73|2346.73|2346.73|2346.73|2346.73|2346.73|2346.73|0
1648727360000|2022-03-31 11:49:20|2346.8|2346.8|2346.8|2346.8|2346.8|2346.8|2346.8|2346.8|0
1648727370000|2022-03-31 11:49:30|2346.65|2346.65|2346.65|2346.65|2346.65|2346.65|2346.65|2346.65|0
1648727380000|2022-03-31 11:49:40|2346.71|2346.71|2346.71|2346.71|2346.71|2346.71|2346.71|2346.71|0
1648727390000|2022-03-31 11:49:50|2346.67|2346.67|2346.96|2346.96|2346.96|2346.96|2346.67|2346.67|0
1648727400000|2022-03-31 11:50:00|2346.71|2346.71|2346.71|2346.71|2346.71|2346.71|2346.71|2346.71|0
1648727420000|2022-03-31 11:50:20|2346.82|2346.82|2346.77|2346.77|2346.88|2346.88|2346.77|2346.77|0
1648727430000|2022-03-31 11:50:30|2346.98|2346.98|2346.91|2346.91|2346.98|2346.98|2346.91|2346.91|0
1648727440000|2022-03-31 11:50:40|2346.84|2346.84|2346.84|2346.84|2346.84|2346.84|2346.84|2346.84|0
1648727450000|2022-03-31 11:50:50|2346.77|2346.77|2346.53|2346.53|2346.8|2346.8|2346.45|2346.45|0
1648727460000|2022-03-31 11:51:00|2346.76|2346.76|2346.53|2346.53|2346.76|2346.76|2346.53|2346.53|0
1648727470000|2022-03-31 11:51:10|2346.39|2346.39|2346.44|2346.44|2346.76|2346.76|2346.32|2346.32|0
1648727500000|2022-03-31 11:51:40|2346.39|2346.39|2346.39|2346.39|2346.39|2346.39|2346.39|2346.39|0
1648727510000|2022-03-31 11:51:50|2346.1|2346.1|2346.1|2346.1|2346.1|2346.1|2346.1|2346.1|0
1648727540000|2022-03-31 11:52:20|2346.16|2346.16|2345.78|2345.78|2346.16|2346.16|2345.78|2345.78|0
1648727550000|2022-03-31 11:52:30|2345.71|2345.71|2345.59|2345.59|2345.71|2345.71|2345.59|2345.59|0
1648727580000|2022-03-31 11:53:00|2345.71|2345.71|2345.71|2345.71|2345.71|2345.71|2345.71|2345.71|0
1648727590000|2022-03-31 11:53:10|2345.47|2345.47|2345.24|2345.24|2345.47|2345.47|2345.16|2345.16|0
1648727600000|2022-03-31 11:53:20|2345.39|2345.39|2345.71|2345.71|2346.03|2346.03|2345.39|2345.39|0
1648727610000|2022-03-31 11:53:30|2345.79|2345.79|2345.79|2345.79|2345.79|2345.79|2345.79|2345.79|0
1648727630000|2022-03-31 11:53:50|2345.86|2345.86|2345.86|2345.86|2345.86|2345.86|2345.86|2345.86|0
1648727640000|2022-03-31 11:54:00|2345.6|2345.6|2345.6|2345.6|2345.6|2345.6|2345.6|2345.6|0
1648727650000|2022-03-31 11:54:10|2345.54|2345.54|2345.54|2345.54|2345.54|2345.54|2345.54|2345.54|0
1648727660000|2022-03-31 11:54:20|2345.48|2345.48|2345.48|2345.48|2345.48|2345.48|2345.48|2345.48|0
1648727670000|2022-03-31 11:54:30|2345.4|2345.4|2345.48|2345.48|2345.48|2345.48|2345.4|2345.4|0
1648727720000|2022-03-31 11:55:20|2345.55|2345.55|2345.2|2345.2|2345.55|2345.55|2345.2|2345.2|0
1648727740000|2022-03-31 11:55:40|2345.13|2345.13|2345.13|2345.13|2345.13|2345.13|2345.13|2345.13|0
1648727760000|2022-03-31 11:56:00|2345.2|2345.2|2345.2|2345.2|2345.2|2345.2|2345.2|2345.2|0
1648727770000|2022-03-31 11:56:10|2345.27|2345.27|2345.34|2345.34|2345.34|2345.34|2345.27|2345.27|0
1648727780000|2022-03-31 11:56:20|2345.42|2345.42|2345.42|2345.42|2345.42|2345.42|2345.42|2345.42|0
1648727790000|2022-03-31 11:56:30|2345.54|2345.54|2345.47|2345.47|2345.54|2345.54|2345.47|2345.47|0
1648727820000|2022-03-31 11:57:00|2345.39|2345.39|2345.47|2345.47|2345.47|2345.47|2345.39|2345.39|0
1648727830000|2022-03-31 11:57:10|2345.32|2345.32|2345.32|2345.32|2345.32|2345.32|2345.32|2345.32|0
1648727850000|2022-03-31 11:57:30|2344.77|2344.77|2344.58|2344.58|2344.77|2344.77|2344.58|2344.58|0
1648727860000|2022-03-31 11:57:40|2344.51|2344.51|2344.51|2344.51|2344.51|2344.51|2344.51|2344.51|0
1648727880000|2022-03-31 11:58:00|2344.64|2344.64|2344.52|2344.52|2344.64|2344.64|2344.52|2344.52|0
1648727900000|2022-03-31 11:58:20|2344.6|2344.6|2344.6|2344.6|2344.6|2344.6|2344.6|2344.6|0
1648727930000|2022-03-31 11:58:50|2344.52|2344.52|2344.67|2344.67|2344.75|2344.75|2344.52|2344.52|0
1648727940000|2022-03-31 11:59:00|2344.52|2344.52|2344.29|2344.29|2344.52|2344.52|2344.29|2344.29|0
1648727950000|2022-03-31 11:59:10|2344.45|2344.45|2344.45|2344.45|2344.45|2344.45|2344.45|2344.45|0
1648727960000|2022-03-31 11:59:20|2344.6|2344.6|2344.66|2344.66|2344.66|2344.66|2344.6|2344.6|0
1648727970000|2022-03-31 11:59:30|2344.98|2344.98|2345.06|2345.06|2345.06|2345.06|2344.98|2344.98|0
1648727980000|2022-03-31 11:59:40|2345.18|2345.18|2345.18|2345.18|2345.18|2345.18|2345.18|2345.18|0
1648727990000|2022-03-31 11:59:50|2345.03|2345.03|2344.98|2344.98|2345.03|2345.03|2344.85|2344.85|0
1648728000000|2022-03-31 12:00:00|2345.14|2345.14|2345.38|2345.38|2345.38|2345.38|2345.14|2345.14|0
1648728010000|2022-03-31 12:00:10|2345.32|2345.32|2345.38|2345.38|2345.38|2345.38|2345.32|2345.32|0
1648728020000|2022-03-31 12:00:20|2345.32|2345.32|2345.13|2345.13|2345.32|2345.32|2345.13|2345.13|0
1648728030000|2022-03-31 12:00:30|2344.97|2344.97|2345.13|2345.13|2345.13|2345.13|2344.97|2344.97|0
1648728040000|2022-03-31 12:00:40|2345.16|2345.16|2345.11|2345.11|2345.27|2345.27|2345.11|2345.11|0
1648728050000|2022-03-31 12:00:50|2345.21|2345.21|2345.61|2345.61|2345.61|2345.61|2345.21|2345.21|0
1648728060000|2022-03-31 12:01:00|2345.69|2345.69|2346.24|2346.24|2346.24|2346.24|2345.69|2345.69|0
1648728070000|2022-03-31 12:01:10|2346.14|2346.14|2346.14|2346.14|2346.14|2346.14|2346.14|2346.14|0
1648728080000|2022-03-31 12:01:20|2346.22|2346.22|2346.61|2346.61|2346.61|2346.61|2346.22|2346.22|0
1648728090000|2022-03-31 12:01:30|2346.67|2346.67|2346.38|2346.38|2346.67|2346.67|2346.38|2346.38|0
1648728100000|2022-03-31 12:01:40|2346.44|2346.44|2346.6|2346.6|2346.6|2346.6|2346.44|2346.44|0
1648728120000|2022-03-31 12:02:00|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|0
1648728130000|2022-03-31 12:02:10|2346.58|2346.58|2346.58|2346.58|2346.58|2346.58|2346.58|2346.58|0
1648728140000|2022-03-31 12:02:20|2346.81|2346.81|2346.81|2346.81|2346.81|2346.81|2346.81|2346.81|0
1648728160000|2022-03-31 12:02:40|2346.75|2346.75|2346.75|2346.75|2346.75|2346.75|2346.75|2346.75|0
1648728190000|2022-03-31 12:03:10|2346.83|2346.83|2346.74|2346.74|2346.83|2346.83|2346.74|2346.74|0
1648728200000|2022-03-31 12:03:20|2346.66|2346.66|2346.66|2346.66|2346.73|2346.73|2346.66|2346.66|0
1648728230000|2022-03-31 12:03:50|2346.72|2346.72|2346.82|2346.82|2347.04|2347.04|2346.72|2346.72|0
1648728250000|2022-03-31 12:04:10|2346.76|2346.76|2347.08|2347.08|2347.08|2347.08|2346.76|2346.76|0
1648728260000|2022-03-31 12:04:20|2347.15|2347.15|2347.09|2347.09|2347.15|2347.15|2347.09|2347.09|0
1648728280000|2022-03-31 12:04:40|2347.25|2347.25|2347.25|2347.25|2347.25|2347.25|2347.25|2347.25|0
1648728300000|2022-03-31 12:05:00|2347.3|2347.3|2347.3|2347.3|2347.3|2347.3|2347.3|2347.3|0
1648728320000|2022-03-31 12:05:20|2347.36|2347.36|2347.36|2347.36|2347.36|2347.36|2347.36|2347.36|0
1648728330000|2022-03-31 12:05:30|2347.24|2347.24|2347.24|2347.24|2347.24|2347.24|2347.24|2347.24|0
1648728350000|2022-03-31 12:05:50|2347.2|2347.2|2347.2|2347.2|2347.2|2347.2|2347.2|2347.2|0
1648728360000|2022-03-31 12:06:00|2347.44|2347.44|2347.32|2347.32|2347.44|2347.44|2347.25|2347.25|0
1648728370000|2022-03-31 12:06:10|2347.09|2347.09|2346.97|2346.97|2347.09|2347.09|2346.97|2346.97|0
1648728380000|2022-03-31 12:06:20|2346.9|2346.9|2346.9|2346.9|2346.9|2346.9|2346.9|2346.9|0
1648728390000|2022-03-31 12:06:30|2346.83|2346.83|2346.61|2346.61|2346.83|2346.83|2346.54|2346.54|0
1648728400000|2022-03-31 12:06:40|2346.55|2346.55|2346.55|2346.55|2346.55|2346.55|2346.55|2346.55|0
1648728430000|2022-03-31 12:07:10|2346.49|2346.49|2346.43|2346.43|2346.49|2346.49|2346.43|2346.43|0
1648728450000|2022-03-31 12:07:30|2346.35|2346.35|2346.28|2346.28|2346.35|2346.35|2346.28|2346.28|0
1648728460000|2022-03-31 12:07:40|2346.2|2346.2|2345.74|2345.74|2346.2|2346.2|2345.74|2345.74|0
1648728480000|2022-03-31 12:08:00|2345.6|2345.6|2345.6|2345.6|2345.6|2345.6|2345.6|2345.6|0
1648728490000|2022-03-31 12:08:10|2345.57|2345.57|2345.69|2345.69|2345.69|2345.69|2345.57|2345.57|0
1648728510000|2022-03-31 12:08:30|2345.81|2345.81|2345.92|2345.92|2345.92|2345.92|2345.81|2345.81|0
1648728530000|2022-03-31 12:08:50|2346.29|2346.29|2346.17|2346.17|2346.29|2346.29|2346.11|2346.11|0
1648728550000|2022-03-31 12:09:10|2345.93|2345.93|2345.71|2345.71|2345.93|2345.93|2345.71|2345.71|0
1648728560000|2022-03-31 12:09:20|2345.79|2345.79|2346.02|2346.02|2346.02|2346.02|2345.79|2345.79|0
1648728570000|2022-03-31 12:09:30|2345.88|2345.88|2345.88|2345.88|2345.88|2345.88|2345.88|2345.88|0
1648728600000|2022-03-31 12:10:00|2345.95|2345.95|2345.95|2345.95|2345.95|2345.95|2345.95|2345.95|0
1648728620000|2022-03-31 12:10:20|2345.82|2345.82|2345.82|2345.82|2345.82|2345.82|2345.82|2345.82|0
1648728630000|2022-03-31 12:10:30|2345.95|2345.95|2345.88|2345.88|2345.95|2345.95|2345.88|2345.88|0
1648728640000|2022-03-31 12:10:40|2345.76|2345.76|2346.18|2346.18|2346.18|2346.18|2345.76|2345.76|0
1648728650000|2022-03-31 12:10:50|2346.12|2346.12|2346.09|2346.09|2346.12|2346.12|2346.09|2346.09|0
1648728660000|2022-03-31 12:11:00|2346.35|2346.35|2346.76|2346.76|2346.76|2346.76|2346.35|2346.35|0
1648728670000|2022-03-31 12:11:10|2346.84|2346.84|2346.84|2346.84|2346.84|2346.84|2346.84|2346.84|0
1648728680000|2022-03-31 12:11:20|2346.91|2346.91|2347.28|2347.28|2347.28|2347.28|2346.91|2346.91|0
1648728700000|2022-03-31 12:11:40|2347.34|2347.34|2347.34|2347.34|2347.34|2347.34|2347.34|2347.34|0
1648728770000|2022-03-31 12:12:50|2347.48|2347.48|2347.48|2347.48|2347.48|2347.48|2347.48|2347.48|0
1648728780000|2022-03-31 12:13:00|2347.65|2347.65|2347.57|2347.57|2347.65|2347.65|2347.57|2347.57|0
1648728790000|2022-03-31 12:13:10|2347.65|2347.65|2347.65|2347.65|2347.65|2347.65|2347.65|2347.65|0
1648728810000|2022-03-31 12:13:30|2347.52|2347.52|2347.72|2347.72|2347.72|2347.72|2347.52|2347.52|0
1648728820000|2022-03-31 12:13:40|2347.78|2347.78|2347.78|2347.78|2347.78|2347.78|2347.78|2347.78|0
1648728830000|2022-03-31 12:13:50|2347.46|2347.46|2347.21|2347.21|2347.46|2347.46|2347.08|2347.08|0
1648728860000|2022-03-31 12:14:20|2347.34|2347.34|2347.34|2347.34|2347.34|2347.34|2347.34|2347.34|0
1648728870000|2022-03-31 12:14:30|2347.19|2347.19|2347.19|2347.19|2347.19|2347.19|2347.19|2347.19|0
1648728880000|2022-03-31 12:14:40|2347.35|2347.35|2347.35|2347.35|2347.35|2347.35|2347.35|2347.35|0
1648728900000|2022-03-31 12:15:00|2347.41|2347.41|2347.41|2347.41|2347.41|2347.41|2347.41|2347.41|0
1648728910000|2022-03-31 12:15:10|2347.3|2347.3|2347.3|2347.3|2347.3|2347.3|2347.3|2347.3|0
1648728920000|2022-03-31 12:15:20|2347.42|2347.42|2347.42|2347.42|2347.42|2347.42|2347.42|2347.42|0
1648728930000|2022-03-31 12:15:30|2347.48|2347.48|2347.48|2347.48|2347.48|2347.48|2347.48|2347.48|0
1648728960000|2022-03-31 12:16:00|2347.35|2347.35|2347.35|2347.35|2347.35|2347.35|2347.35|2347.35|0
1648728980000|2022-03-31 12:16:20|2347.17|2347.17|2347.17|2347.17|2347.17|2347.17|2347.17|2347.17|0
1648729010000|2022-03-31 12:16:50|2347.04|2347.04|2347.04|2347.04|2347.04|2347.04|2347.04|2347.04|0
1648729020000|2022-03-31 12:17:00|2346.85|2346.85|2346.85|2346.85|2346.85|2346.85|2346.85|2346.85|0
1648729050000|2022-03-31 12:17:30|2346.59|2346.59|2346.59|2346.59|2346.59|2346.59|2346.59|2346.59|0
1648729070000|2022-03-31 12:17:50|2346.53|2346.53|2346.47|2346.47|2346.53|2346.53|2346.47|2346.47|0
1648729090000|2022-03-31 12:18:10|2346.41|2346.41|2346.35|2346.35|2346.41|2346.41|2346.35|2346.35|0
1648729120000|2022-03-31 12:18:40|2346.19|2346.19|2346.19|2346.19|2346.19|2346.19|2346.19|2346.19|0
1648729130000|2022-03-31 12:18:50|2345.87|2345.87|2345.87|2345.87|2345.87|2345.87|2345.87|2345.87|0
1648729140000|2022-03-31 12:19:00|2345.97|2345.97|2345.81|2345.81|2345.97|2345.97|2345.81|2345.81|0
1648729150000|2022-03-31 12:19:10|2345.65|2345.65|2345.65|2345.65|2345.65|2345.65|2345.65|2345.65|0
1648729160000|2022-03-31 12:19:20|2345.5|2345.5|2345.4|2345.4|2345.56|2345.56|2345.4|2345.4|0
1648729170000|2022-03-31 12:19:30|2345.33|2345.33|2345.26|2345.26|2345.33|2345.33|2345.26|2345.26|0
1648729180000|2022-03-31 12:19:40|2345.1|2345.1|2345.16|2345.16|2345.16|2345.16|2345.03|2345.03|0
1648729190000|2022-03-31 12:19:50|2345|2345|2345|2345|2345|2345|2345|2345|0
1648729200000|2022-03-31 12:20:00|2344.88|2344.88|2344.94|2344.94|2344.94|2344.94|2344.88|2344.88|0
1648729220000|2022-03-31 12:20:20|2344.91|2344.91|2344.87|2344.87|2344.91|2344.91|2344.87|2344.87|0
1648729250000|2022-03-31 12:20:50|2344.79|2344.79|2344.85|2344.85|2344.85|2344.85|2344.79|2344.79|0
1648729260000|2022-03-31 12:21:00|2344.91|2344.91|2344.91|2344.91|2344.91|2344.91|2344.91|2344.91|0
1648729330000|2022-03-31 12:22:10|2344.95|2344.95|2344.95|2344.95|2344.95|2344.95|2344.95|2344.95|0
1648729350000|2022-03-31 12:22:30|2345.07|2345.07|2345.07|2345.07|2345.07|2345.07|2345.07|2345.07|0
1648729360000|2022-03-31 12:22:40|2345.19|2345.19|2345.45|2345.45|2345.45|2345.45|2345.19|2345.19|0
1648729370000|2022-03-31 12:22:50|2345.39|2345.39|2345.39|2345.39|2345.39|2345.39|2345.39|2345.39|0
1648729380000|2022-03-31 12:23:00|2345.16|2345.16|2345.27|2345.27|2345.27|2345.27|2345.16|2345.16|0
1648729390000|2022-03-31 12:23:10|2345.43|2345.43|2346.31|2346.31|2346.38|2346.38|2345.43|2345.43|0
1648729410000|2022-03-31 12:23:30|2346.42|2346.42|2346.54|2346.54|2346.54|2346.54|2346.42|2346.42|0
1648729420000|2022-03-31 12:23:40|2346.63|2346.63|2346.64|2346.64|2346.96|2346.96|2346.63|2346.63|0
1648729430000|2022-03-31 12:23:50|2346.67|2346.67|2346.38|2346.38|2346.67|2346.67|2346.38|2346.38|0
1648729440000|2022-03-31 12:24:00|2346.45|2346.45|2346.39|2346.39|2346.45|2346.45|2346.39|2346.39|0
1648729460000|2022-03-31 12:24:20|2346.47|2346.47|2346.45|2346.45|2346.53|2346.53|2346.45|2346.45|0
1648729490000|2022-03-31 12:24:50|2346.33|2346.33|2346.33|2346.33|2346.33|2346.33|2346.33|2346.33|0
1648729500000|2022-03-31 12:25:00|2346.22|2346.22|2346.29|2346.29|2346.29|2346.29|2346.22|2346.22|0
1648729510000|2022-03-31 12:25:10|2346.45|2346.45|2346.45|2346.45|2346.45|2346.45|2346.45|2346.45|0
1648729520000|2022-03-31 12:25:20|2346.57|2346.57|2346.69|2346.69|2346.69|2346.69|2346.57|2346.57|0
1648729540000|2022-03-31 12:25:40|2346.83|2346.83|2347.1|2347.1|2347.1|2347.1|2346.83|2346.83|0
1648729580000|2022-03-31 12:26:20|2347.18|2347.18|2347.25|2347.25|2347.25|2347.25|2347.18|2347.18|0
1648729590000|2022-03-31 12:26:30|2347.32|2347.32|2347.32|2347.32|2347.32|2347.32|2347.32|2347.32|0
1648729600000|2022-03-31 12:26:40|2347.2|2347.2|2347.2|2347.2|2347.2|2347.2|2347.2|2347.2|0
1648729620000|2022-03-31 12:27:00|2347.32|2347.32|2347.68|2347.68|2347.68|2347.68|2347.32|2347.32|0
1648729630000|2022-03-31 12:27:10|2347.77|2347.77|2348.01|2348.01|2348.01|2348.01|2347.77|2347.77|0
1648729640000|2022-03-31 12:27:20|2348.09|2348.09|2348.09|2348.09|2348.09|2348.09|2348.09|2348.09|0
1648729650000|2022-03-31 12:27:30|2348.03|2348.03|2348.38|2348.38|2348.38|2348.38|2348.03|2348.03|0
1648729660000|2022-03-31 12:27:40|2348.54|2348.54|2348.54|2348.54|2348.54|2348.54|2348.54|2348.54|0
1648729670000|2022-03-31 12:27:50|2348.65|2348.65|2348.65|2348.65|2348.65|2348.65|2348.65|2348.65|0
1648729680000|2022-03-31 12:28:00|2348.72|2348.72|2348.72|2348.72|2348.72|2348.72|2348.72|2348.72|0
1648729710000|2022-03-31 12:28:30|2348.56|2348.56|2348.08|2348.08|2348.56|2348.56|2348.08|2348.08|0
1648729720000|2022-03-31 12:28:40|2347.96|2347.96|2347.96|2347.96|2347.96|2347.96|2347.96|2347.96|0
1648729730000|2022-03-31 12:28:50|2348|2348|2348.03|2348.03|2348.03|2348.03|2348|2348|0
1648729760000|2022-03-31 12:29:20|2347.91|2347.91|2347.98|2347.98|2347.98|2347.98|2347.91|2347.91|0
1648729770000|2022-03-31 12:29:30|2347.75|2347.75|2347.75|2347.75|2347.75|2347.75|2347.75|2347.75|0
1648729780000|2022-03-31 12:29:40|2347.63|2347.63|2347.63|2347.63|2347.63|2347.63|2347.63|2347.63|0
1648729790000|2022-03-31 12:29:50|2347.47|2347.47|2347.13|2347.13|2347.52|2347.52|2347.13|2347.13|0
1648729800000|2022-03-31 12:30:00|2346.95|2346.95|2346.95|2346.95|2346.95|2346.95|2346.95|2346.95|0
1648729810000|2022-03-31 12:30:10|2347.01|2347.01|2346.95|2346.95|2347.01|2347.01|2346.95|2346.95|0
1648729830000|2022-03-31 12:30:30|2346.87|2346.87|2346.72|2346.72|2346.87|2346.87|2346.72|2346.72|0
1648729840000|2022-03-31 12:30:40|2346.8|2346.8|2346.64|2346.64|2346.8|2346.8|2346.64|2346.64|0
1648729850000|2022-03-31 12:30:50|2346.57|2346.57|2346.57|2346.57|2346.57|2346.57|2346.57|2346.57|0
1648729860000|2022-03-31 12:31:00|2346.82|2346.82|2347.13|2347.13|2347.13|2347.13|2346.82|2346.82|0
1648729870000|2022-03-31 12:31:10|2346.91|2346.91|2346.91|2346.91|2346.91|2346.91|2346.91|2346.91|0
1648729890000|2022-03-31 12:31:30|2346.98|2346.98|2346.98|2346.98|2346.98|2346.98|2346.98|2346.98|0
1648729900000|2022-03-31 12:31:40|2347.14|2347.14|2347.02|2347.02|2347.14|2347.14|2347.01|2347.01|0
1648729910000|2022-03-31 12:31:50|2346.54|2346.54|2346.38|2346.38|2346.54|2346.54|2346.38|2346.38|0
1648729930000|2022-03-31 12:32:10|2346.25|2346.25|2345.98|2345.98|2346.29|2346.29|2345.98|2345.98|0
1648729940000|2022-03-31 12:32:20|2345.93|2345.93|2345.76|2345.76|2345.93|2345.93|2345.76|2345.76|0
1648729950000|2022-03-31 12:32:30|2345.82|2345.82|2345.82|2345.82|2345.82|2345.82|2345.82|2345.82|0
1648729970000|2022-03-31 12:32:50|2345.66|2345.66|2345.34|2345.34|2345.66|2345.66|2345.34|2345.34|0
1648729980000|2022-03-31 12:33:00|2345.26|2345.26|2345.26|2345.26|2345.26|2345.26|2345.26|2345.26|0
1648729990000|2022-03-31 12:33:10|2345.11|2345.11|2345.03|2345.03|2345.11|2345.11|2345.03|2345.03|0
1648730000000|2022-03-31 12:33:20|2345.29|2345.29|2345.49|2345.49|2345.55|2345.55|2345.29|2345.29|0
1648730010000|2022-03-31 12:33:30|2345.36|2345.36|2345.49|2345.49|2345.49|2345.49|2345.36|2345.36|0
1648730020000|2022-03-31 12:33:40|2345.62|2345.62|2345.62|2345.62|2345.62|2345.62|2345.62|2345.62|0
1648730030000|2022-03-31 12:33:50|2345.75|2345.75|2345.75|2345.75|2345.75|2345.75|2345.75|2345.75|0
1648730050000|2022-03-31 12:34:10|2345.87|2345.87|2345.95|2345.95|2345.95|2345.95|2345.75|2345.75|0
1648730060000|2022-03-31 12:34:20|2346.1|2346.1|2346.23|2346.23|2346.23|2346.23|2346.1|2346.1|0
1648730070000|2022-03-31 12:34:30|2346.1|2346.1|2346.23|2346.23|2346.23|2346.23|2346.1|2346.1|0
1648730080000|2022-03-31 12:34:40|2345.92|2345.92|2345.79|2345.79|2345.92|2345.92|2345.73|2345.73|0
1648730090000|2022-03-31 12:34:50|2345.66|2345.66|2345.84|2345.84|2345.91|2345.91|2345.66|2345.66|0
1648730100000|2022-03-31 12:35:00|2345.77|2345.77|2345.77|2345.77|2345.77|2345.77|2345.77|2345.77|0
1648730120000|2022-03-31 12:35:20|2345.71|2345.71|2345.57|2345.57|2345.71|2345.71|2345.57|2345.57|0
1648730130000|2022-03-31 12:35:30|2345.45|2345.45|2345.26|2345.26|2345.45|2345.45|2345.26|2345.26|0
1648730140000|2022-03-31 12:35:40|2345.37|2345.37|2345.37|2345.37|2345.37|2345.37|2345.37|2345.37|0
1648730150000|2022-03-31 12:35:50|2345.19|2345.19|2344.86|2344.86|2345.19|2345.19|2344.86|2344.86|0
1648730160000|2022-03-31 12:36:00|2344.54|2344.54|2344.54|2344.54|2344.54|2344.54|2344.54|2344.54|0
1648730170000|2022-03-31 12:36:10|2344.47|2344.47|2344.15|2344.15|2344.47|2344.47|2344.15|2344.15|0
1648730180000|2022-03-31 12:36:20|2344.26|2344.26|2344.26|2344.26|2344.26|2344.26|2344.26|2344.26|0
1648730190000|2022-03-31 12:36:30|2344.13|2344.13|2344.26|2344.26|2344.26|2344.26|2344.13|2344.13|0
1648730200000|2022-03-31 12:36:40|2344.05|2344.05|2344.05|2344.05|2344.05|2344.05|2344.05|2344.05|0
1648730220000|2022-03-31 12:37:00|2344.26|2344.26|2345.09|2345.09|2345.09|2345.09|2344.26|2344.26|0
1648730230000|2022-03-31 12:37:10|2344.96|2344.96|2344.93|2344.93|2344.96|2344.96|2344.9|2344.9|0
1648730260000|2022-03-31 12:37:40|2344.68|2344.68|2344.68|2344.68|2344.68|2344.68|2344.68|2344.68|0
1648730270000|2022-03-31 12:37:50|2344.56|2344.56|2344.56|2344.56|2344.56|2344.56|2344.56|2344.56|0
1648730280000|2022-03-31 12:38:00|2344.43|2344.43|2344.38|2344.38|2344.43|2344.43|2344.38|2344.38|0
1648730290000|2022-03-31 12:38:10|2344.25|2344.25|2344.13|2344.13|2344.25|2344.25|2344.13|2344.13|0
1648730300000|2022-03-31 12:38:20|2344.09|2344.09|2344.09|2344.09|2344.09|2344.09|2344.09|2344.09|0
1648730310000|2022-03-31 12:38:30|2344.05|2344.05|2343.98|2343.98|2344.05|2344.05|2343.98|2343.98|0
1648730320000|2022-03-31 12:38:40|2343.75|2343.75|2343.6|2343.6|2343.81|2343.81|2343.6|2343.6|0
1648730330000|2022-03-31 12:38:50|2343.37|2343.37|2343.37|2343.37|2343.37|2343.37|2343.37|2343.37|0
1648730340000|2022-03-31 12:39:00|2343.34|2343.34|2343.23|2343.23|2343.41|2343.41|2343.23|2343.23|0
1648730350000|2022-03-31 12:39:10|2343.15|2343.15|2343.08|2343.08|2343.15|2343.15|2343.08|2343.08|0
1648730360000|2022-03-31 12:39:20|2342.96|2342.96|2342.7|2342.7|2342.96|2342.96|2342.7|2342.7|0
1648730370000|2022-03-31 12:39:30|2342.57|2342.57|2342.72|2342.72|2342.72|2342.72|2342.57|2342.57|0
1648730380000|2022-03-31 12:39:40|2342.79|2342.79|2342.84|2342.84|2342.84|2342.84|2342.72|2342.72|0
1648730390000|2022-03-31 12:39:50|2342.9|2342.9|2342.95|2342.95|2343.02|2343.02|2342.9|2342.9|0
1648730410000|2022-03-31 12:40:10|2342.9|2342.9|2343.03|2343.03|2343.03|2343.03|2342.9|2342.9|0
1648730430000|2022-03-31 12:40:30|2342.91|2342.91|2342.91|2342.91|2342.91|2342.91|2342.91|2342.91|0
1648730450000|2022-03-31 12:40:50|2342.85|2342.85|2342.85|2342.85|2342.85|2342.85|2342.85|2342.85|0
1648730460000|2022-03-31 12:41:00|2342.97|2342.97|2342.97|2342.97|2342.97|2342.97|2342.97|2342.97|0
1648730470000|2022-03-31 12:41:10|2343.09|2343.09|2343.09|2343.09|2343.09|2343.09|2343.09|2343.09|0
1648730480000|2022-03-31 12:41:20|2343.34|2343.34|2343.34|2343.34|2343.34|2343.34|2343.34|2343.34|0
1648730490000|2022-03-31 12:41:30|2343.22|2343.22|2343.22|2343.22|2343.22|2343.22|2343.22|2343.22|0
1648730510000|2022-03-31 12:41:50|2342.96|2342.96|2342.96|2342.96|2342.96|2342.96|2342.96|2342.96|0
1648730520000|2022-03-31 12:42:00|2342.89|2342.89|2342.89|2342.89|2342.89|2342.89|2342.89|2342.89|0
1648730540000|2022-03-31 12:42:20|2342.82|2342.82|2342.82|2342.82|2342.82|2342.82|2342.82|2342.82|0
1648730560000|2022-03-31 12:42:40|2343.13|2343.13|2343.13|2343.13|2343.13|2343.13|2343.13|2343.13|0
1648730570000|2022-03-31 12:42:50|2343.25|2343.25|2343.25|2343.25|2343.25|2343.25|2343.25|2343.25|0
1648730580000|2022-03-31 12:43:00|2343.32|2343.32|2343.39|2343.39|2343.39|2343.39|2343.32|2343.32|0
1648730590000|2022-03-31 12:43:10|2343.62|2343.62|2343.69|2343.69|2343.69|2343.69|2343.62|2343.62|0
1648730620000|2022-03-31 12:43:40|2343.76|2343.76|2343.76|2343.76|2343.76|2343.76|2343.76|2343.76|0
1648730630000|2022-03-31 12:43:50|2343.79|2343.79|2343.79|2343.79|2343.79|2343.79|2343.79|2343.79|0
1648730640000|2022-03-31 12:44:00|2343.86|2343.86|2343.86|2343.86|2343.86|2343.86|2343.86|2343.86|0
1648730650000|2022-03-31 12:44:10|2343.62|2343.62|2343.69|2343.69|2343.69|2343.69|2343.62|2343.62|0
1648730660000|2022-03-31 12:44:20|2343.62|2343.62|2343.39|2343.39|2343.62|2343.62|2343.39|2343.39|0
1648730670000|2022-03-31 12:44:30|2343.23|2343.23|2343.37|2343.37|2343.37|2343.37|2343.23|2343.23|0
1648730680000|2022-03-31 12:44:40|2343.31|2343.31|2343.25|2343.25|2343.31|2343.31|2343.25|2343.25|0
1648730690000|2022-03-31 12:44:50|2342.9|2342.9|2342.9|2342.9|2342.9|2342.9|2342.9|2342.9|0
1648730700000|2022-03-31 12:45:00|2342.77|2342.77|2342.69|2342.69|2342.89|2342.89|2342.61|2342.61|0
1648730710000|2022-03-31 12:45:10|2342.46|2342.46|2342.49|2342.49|2342.53|2342.53|2342.46|2342.46|0
1648730720000|2022-03-31 12:45:20|2342.34|2342.34|2342.02|2342.02|2342.34|2342.34|2342.02|2342.02|0
1648730730000|2022-03-31 12:45:30|2341.87|2341.87|2341.87|2341.87|2341.87|2341.87|2341.87|2341.87|0
1648730740000|2022-03-31 12:45:40|2341.94|2341.94|2342.02|2342.02|2342.02|2342.02|2341.94|2341.94|0
1648730760000|2022-03-31 12:46:00|2341.96|2341.96|2341.96|2341.96|2341.96|2341.96|2341.96|2341.96|0
1648730780000|2022-03-31 12:46:20|2341.89|2341.89|2341.81|2341.81|2341.89|2341.89|2341.81|2341.81|0
1648730790000|2022-03-31 12:46:30|2341.63|2341.63|2341.63|2341.63|2341.63|2341.63|2341.63|2341.63|0
1648730810000|2022-03-31 12:46:50|2341.66|2341.66|2341.66|2341.66|2341.66|2341.66|2341.66|2341.66|0
1648730840000|2022-03-31 12:47:20|2341.72|2341.72|2341.72|2341.72|2341.72|2341.72|2341.72|2341.72|0
1648730860000|2022-03-31 12:47:40|2341.8|2341.8|2341.68|2341.68|2341.8|2341.8|2341.68|2341.68|0
1648730870000|2022-03-31 12:47:50|2341.5|2341.5|2341.3|2341.3|2341.5|2341.5|2341.3|2341.3|0
1648730900000|2022-03-31 12:48:20|2341.42|2341.42|2341.42|2341.42|2341.42|2341.42|2341.42|2341.42|0
1648730930000|2022-03-31 12:48:50|2341.16|2341.16|2341.26|2341.26|2341.26|2341.26|2341.1|2341.1|0
1648730940000|2022-03-31 12:49:00|2341.19|2341.19|2341.19|2341.19|2341.19|2341.19|2341.19|2341.19|0
1648730960000|2022-03-31 12:49:20|2341.13|2341.13|2341.35|2341.35|2341.35|2341.35|2341.07|2341.07|0
1648730970000|2022-03-31 12:49:30|2341.43|2341.43|2341.43|2341.43|2341.43|2341.43|2341.43|2341.43|0
1648730980000|2022-03-31 12:49:40|2341.28|2341.28|2341.28|2341.28|2341.28|2341.28|2341.28|2341.28|0
1648730990000|2022-03-31 12:49:50|2341.25|2341.25|2341.18|2341.18|2341.25|2341.25|2341.18|2341.18|0
1648731000000|2022-03-31 12:50:00|2341.15|2341.15|2341.15|2341.15|2341.15|2341.15|2341.15|2341.15|0
1648731010000|2022-03-31 12:50:10|2341.19|2341.19|2340.93|2340.93|2341.19|2341.19|2340.93|2340.93|0
1648731030000|2022-03-31 12:50:30|2340.67|2340.67|2340.67|2340.67|2340.67|2340.67|2340.67|2340.67|0
1648731040000|2022-03-31 12:50:40|2340.61|2340.61|2340.42|2340.42|2340.61|2340.61|2340.42|2340.42|0
1648731050000|2022-03-31 12:50:50|2340.31|2340.31|2340.23|2340.23|2340.31|2340.31|2340.23|2340.23|0
1648731060000|2022-03-31 12:51:00|2339.98|2339.98|2339.5|2339.5|2339.98|2339.98|2339.5|2339.5|0
1648731070000|2022-03-31 12:51:10|2339.62|2339.62|2339.49|2339.49|2339.62|2339.62|2339.49|2339.49|0
1648731090000|2022-03-31 12:51:30|2339.6|2339.6|2339.65|2339.65|2339.65|2339.65|2339.58|2339.58|0
1648731110000|2022-03-31 12:51:50|2339.62|2339.62|2339.46|2339.46|2339.62|2339.62|2339.46|2339.46|0
1648731120000|2022-03-31 12:52:00|2339.43|2339.43|2339.43|2339.43|2339.43|2339.43|2339.43|2339.43|0
1648731130000|2022-03-31 12:52:10|2339.5|2339.5|2339.5|2339.5|2339.5|2339.5|2339.5|2339.5|0
1648731150000|2022-03-31 12:52:30|2339.46|2339.46|2339.46|2339.46|2339.46|2339.46|2339.46|2339.46|0
1648731160000|2022-03-31 12:52:40|2339.4|2339.4|2339.62|2339.62|2339.62|2339.62|2339.4|2339.4|0
1648731170000|2022-03-31 12:52:50|2339.44|2339.44|2339.5|2339.5|2339.5|2339.5|2339.44|2339.44|0
1648731210000|2022-03-31 12:53:30|2339.76|2339.76|2339.63|2339.63|2339.76|2339.76|2339.63|2339.63|0
1648731220000|2022-03-31 12:53:40|2339.79|2339.79|2339.79|2339.79|2339.79|2339.79|2339.79|2339.79|0
1648731230000|2022-03-31 12:53:50|2339.87|2339.87|2339.62|2339.62|2339.87|2339.87|2339.62|2339.62|0
1648731240000|2022-03-31 12:54:00|2339.56|2339.56|2339.56|2339.56|2339.56|2339.56|2339.56|2339.56|0
1648731250000|2022-03-31 12:54:10|2339.33|2339.33|2339.33|2339.33|2339.33|2339.33|2339.33|2339.33|0
1648731260000|2022-03-31 12:54:20|2339.17|2339.17|2339.17|2339.17|2339.17|2339.17|2339.17|2339.17|0
1648731300000|2022-03-31 12:55:00|2339.24|2339.24|2339.32|2339.32|2339.32|2339.32|2339.24|2339.24|0
1648731310000|2022-03-31 12:55:10|2339.24|2339.24|2339.24|2339.24|2339.24|2339.24|2339.24|2339.24|0
1648731340000|2022-03-31 12:55:40|2339.17|2339.17|2339.09|2339.09|2339.17|2339.17|2339.09|2339.09|0
1648731360000|2022-03-31 12:56:00|2338.96|2338.96|2338.96|2338.96|2338.96|2338.96|2338.96|2338.96|0
1648731370000|2022-03-31 12:56:10|2339.04|2339.04|2339.04|2339.04|2339.04|2339.04|2339.04|2339.04|0
1648731380000|2022-03-31 12:56:20|2338.88|2338.88|2338.88|2338.88|2338.88|2338.88|2338.88|2338.88|0
1648731390000|2022-03-31 12:56:30|2338.78|2338.78|2338.85|2338.85|2338.85|2338.85|2338.78|2338.78|0
1648731410000|2022-03-31 12:56:50|2338.59|2338.59|2338.59|2338.59|2338.59|2338.59|2338.59|2338.59|0
1648731430000|2022-03-31 12:57:10|2338.66|2338.66|2338.66|2338.66|2338.66|2338.66|2338.66|2338.66|0
1648731450000|2022-03-31 12:57:30|2338.82|2338.82|2338.82|2338.82|2338.82|2338.82|2338.82|2338.82|0
1648731470000|2022-03-31 12:57:50|2338.76|2338.76|2338.76|2338.76|2338.76|2338.76|2338.76|2338.76|0
1648731480000|2022-03-31 12:58:00|2338.7|2338.7|2339.52|2339.52|2339.52|2339.52|2338.57|2338.57|0
1648731490000|2022-03-31 12:58:10|2339.04|2339.04|2339.2|2339.2|2339.2|2339.2|2339.04|2339.04|0
1648731500000|2022-03-31 12:58:20|2339.33|2339.33|2339.25|2339.25|2339.48|2339.48|2339.25|2339.25|0
1648731510000|2022-03-31 12:58:30|2339.13|2339.13|2339|2339|2339.13|2339.13|2339|2339|0
1648731530000|2022-03-31 12:58:50|2339.06|2339.06|2338.47|2338.47|2339.06|2339.06|2338.47|2338.47|0
1648731540000|2022-03-31 12:59:00|2338.6|2338.6|2338.56|2338.56|2338.67|2338.67|2338.56|2338.56|0
1648731550000|2022-03-31 12:59:10|2338.44|2338.44|2338.44|2338.44|2338.44|2338.44|2338.44|2338.44|0
1648731560000|2022-03-31 12:59:20|2338.31|2338.31|2338.18|2338.18|2338.31|2338.31|2338.18|2338.18|0
1648731570000|2022-03-31 12:59:30|2338.02|2338.02|2338.02|2338.02|2338.02|2338.02|2338.02|2338.02|0
1648731580000|2022-03-31 12:59:40|2337.87|2337.87|2337.68|2337.68|2337.87|2337.87|2337.68|2337.68|0
1648731590000|2022-03-31 12:59:50|2337.53|2337.53|2337.04|2337.04|2337.53|2337.53|2336.96|2336.96|0
1648731600000|2022-03-31 13:00:00|2337.3|2337.3|2337.94|2337.94|2337.94|2337.94|2337.3|2337.3|0
1648731610000|2022-03-31 13:00:10|2338.2|2338.2|2338.36|2338.36|2338.36|2338.36|2338.04|2338.04|0
1648731640000|2022-03-31 13:00:40|2338.33|2338.33|2338.18|2338.18|2338.33|2338.33|2338.18|2338.18|0
1648731660000|2022-03-31 13:01:00|2338.57|2338.57|2338.57|2338.57|2338.57|2338.57|2338.57|2338.57|0
1648731670000|2022-03-31 13:01:10|2338.89|2338.89|2339.6|2339.6|2339.8|2339.8|2338.89|2338.89|0
1648731690000|2022-03-31 13:01:30|2339.67|2339.67|2339.75|2339.75|2339.75|2339.75|2339.67|2339.67|0
1648731700000|2022-03-31 13:01:40|2339.67|2339.67|2339.67|2339.67|2339.67|2339.67|2339.67|2339.67|0
1648731710000|2022-03-31 13:01:50|2339.6|2339.6|2339.6|2339.6|2339.6|2339.6|2339.6|2339.6|0
1648731730000|2022-03-31 13:02:10|2339.83|2339.83|2339.76|2339.76|2339.91|2339.91|2339.76|2339.76|0
1648731740000|2022-03-31 13:02:20|2339.68|2339.68|2339.55|2339.55|2339.68|2339.68|2339.48|2339.48|0
1648731750000|2022-03-31 13:02:30|2339.62|2339.62|2340.42|2340.42|2340.42|2340.42|2339.62|2339.62|0
1648731760000|2022-03-31 13:02:40|2340.26|2340.26|2340.42|2340.42|2340.42|2340.42|2340.26|2340.26|0
1648731770000|2022-03-31 13:02:50|2339.94|2339.94|2339.94|2339.94|2339.94|2339.94|2339.94|2339.94|0
1648731780000|2022-03-31 13:03:00|2340.01|2340.01|2340.01|2340.01|2340.01|2340.01|2340.01|2340.01|0
1648731790000|2022-03-31 13:03:10|2340.16|2340.16|2340.24|2340.24|2340.41|2340.41|2340.16|2340.16|0
1648731800000|2022-03-31 13:03:20|2340.63|2340.63|2341.31|2341.31|2341.31|2341.31|2340.63|2340.63|0
1648731810000|2022-03-31 13:03:30|2341.45|2341.45|2342.39|2342.39|2342.39|2342.39|2341.45|2341.45|0
1648731820000|2022-03-31 13:03:40|2342.47|2342.47|2342.54|2342.54|2342.54|2342.54|2342.47|2342.47|0
1648731830000|2022-03-31 13:03:50|2342.8|2342.8|2342.98|2342.98|2342.98|2342.98|2342.8|2342.8|0
1648731840000|2022-03-31 13:04:00|2343.06|2343.06|2343.06|2343.06|2343.06|2343.06|2343.06|2343.06|0
1648731850000|2022-03-31 13:04:10|2343.09|2343.09|2342.96|2342.96|2343.09|2343.09|2342.96|2342.96|0
1648731860000|2022-03-31 13:04:20|2342.83|2342.83|2342.96|2342.96|2342.96|2342.96|2342.83|2342.83|0
1648731870000|2022-03-31 13:04:30|2342.93|2342.93|2342.93|2342.93|2342.93|2342.93|2342.93|2342.93|0
1648731890000|2022-03-31 13:04:50|2343.05|2343.05|2343.05|2343.05|2343.18|2343.18|2343.05|2343.05|0
1648731900000|2022-03-31 13:05:00|2343.12|2343.12|2343.11|2343.11|2343.27|2343.27|2342.96|2342.96|0
1648731910000|2022-03-31 13:05:10|2343.04|2343.04|2343.04|2343.04|2343.04|2343.04|2343.04|2343.04|0
1648731920000|2022-03-31 13:05:20|2342.97|2342.97|2343.04|2343.04|2343.04|2343.04|2342.92|2342.92|0
1648731930000|2022-03-31 13:05:30|2343.19|2343.19|2343.58|2343.58|2343.58|2343.58|2343.19|2343.19|0
1648731940000|2022-03-31 13:05:40|2343.74|2343.74|2343.96|2343.96|2343.98|2343.98|2343.74|2343.74|0
1648731950000|2022-03-31 13:05:50|2344.21|2344.21|2344.14|2344.14|2344.21|2344.21|2344.14|2344.14|0
1648731960000|2022-03-31 13:06:00|2344.22|2344.22|2344.42|2344.42|2344.42|2344.42|2344.22|2344.22|0
1648731970000|2022-03-31 13:06:10|2344.55|2344.55|2344.55|2344.55|2344.55|2344.55|2344.55|2344.55|0
1648731980000|2022-03-31 13:06:20|2344.42|2344.42|2344.55|2344.55|2344.55|2344.55|2344.42|2344.42|0
1648731990000|2022-03-31 13:06:30|2344.42|2344.42|2344.42|2344.42|2344.55|2344.55|2344.42|2344.42|0
1648732000000|2022-03-31 13:06:40|2344.55|2344.55|2344.42|2344.42|2344.55|2344.55|2344.42|2344.42|0
1648732010000|2022-03-31 13:06:50|2344.55|2344.55|2344.57|2344.57|2344.57|2344.57|2344.42|2344.42|0
1648732020000|2022-03-31 13:07:00|2344.7|2344.7|2344.96|2344.96|2345.22|2345.22|2344.7|2344.7|0
1648732030000|2022-03-31 13:07:10|2344.9|2344.9|2345.29|2345.29|2345.29|2345.29|2344.9|2344.9|0
1648732040000|2022-03-31 13:07:20|2345.68|2345.68|2345.73|2345.73|2345.73|2345.73|2345.55|2345.55|0
1648732050000|2022-03-31 13:07:30|2345.99|2345.99|2346.11|2346.11|2346.11|2346.11|2345.99|2345.99|0
1648732060000|2022-03-31 13:07:40|2346.27|2346.27|2346.14|2346.14|2346.39|2346.39|2346.14|2346.14|0
1648732070000|2022-03-31 13:07:50|2346.39|2346.39|2346.3|2346.3|2346.6|2346.6|2346.3|2346.3|0
1648732080000|2022-03-31 13:08:00|2346.38|2346.38|2346.3|2346.3|2346.38|2346.38|2346.3|2346.3|0
1648732090000|2022-03-31 13:08:10|2346.24|2346.24|2345.98|2345.98|2346.24|2346.24|2345.98|2345.98|0
1648732100000|2022-03-31 13:08:20|2345.85|2345.85|2345.55|2345.55|2345.85|2345.85|2345.55|2345.55|0
1648732110000|2022-03-31 13:08:30|2345.51|2345.51|2345.51|2345.51|2345.51|2345.51|2345.51|2345.51|0
1648732120000|2022-03-31 13:08:40|2345.45|2345.45|2345.07|2345.07|2345.45|2345.45|2345.07|2345.07|0
1648732140000|2022-03-31 13:09:00|2345.2|2345.2|2345.44|2345.44|2345.5|2345.5|2345.2|2345.2|0
1648732150000|2022-03-31 13:09:10|2344.16|2344.16|2343.27|2343.27|2344.16|2344.16|2343.27|2343.27|0
1648732160000|2022-03-31 13:09:20|2342.95|2342.95|2342.95|2342.95|2342.95|2342.95|2342.95|2342.95|0
1648732170000|2022-03-31 13:09:30|2342.88|2342.88|2342.36|2342.36|2342.88|2342.88|2342.2|2342.2|0
1648732180000|2022-03-31 13:09:40|2342.33|2342.33|2342.33|2342.33|2342.33|2342.33|2342.33|2342.33|0
1648732200000|2022-03-31 13:10:00|2342.59|2342.59|2342.72|2342.72|2342.72|2342.72|2342.59|2342.59|0
1648732220000|2022-03-31 13:10:20|2342.49|2342.49|2342.49|2342.49|2342.49|2342.49|2342.49|2342.49|0
1648732230000|2022-03-31 13:10:30|2342.6|2342.6|2342.48|2342.48|2342.6|2342.6|2342.48|2342.48|0
1648732240000|2022-03-31 13:10:40|2342.4|2342.4|2342.4|2342.4|2342.4|2342.4|2342.4|2342.4|0
1648732260000|2022-03-31 13:11:00|2342.53|2342.53|2342.66|2342.66|2342.79|2342.79|2342.4|2342.4|0
1648732280000|2022-03-31 13:11:20|2342.6|2342.6|2342.6|2342.6|2342.6|2342.6|2342.6|2342.6|0
1648732290000|2022-03-31 13:11:30|2342.68|2342.68|2342.29|2342.29|2342.68|2342.68|2342.29|2342.29|0
1648732300000|2022-03-31 13:11:40|2342.23|2342.23|2342.23|2342.23|2342.23|2342.23|2342.23|2342.23|0
1648732310000|2022-03-31 13:11:50|2342.39|2342.39|2342.39|2342.39|2342.39|2342.39|2342.39|2342.39|0
1648732320000|2022-03-31 13:12:00|2342.16|2342.16|2342.16|2342.16|2342.16|2342.16|2342.16|2342.16|0
1648732330000|2022-03-31 13:12:10|2342.09|2342.09|2342.43|2342.43|2342.43|2342.43|2341.89|2341.89|0
1648732340000|2022-03-31 13:12:20|2342.12|2342.12|2340.93|2340.93|2342.12|2342.12|2340.93|2340.93|0
1648732350000|2022-03-31 13:12:30|2340.97|2340.97|2340.55|2340.55|2340.97|2340.97|2340.55|2340.55|0
1648732360000|2022-03-31 13:12:40|2340.45|2340.45|2340.29|2340.29|2340.45|2340.45|2340.29|2340.29|0
1648732370000|2022-03-31 13:12:50|2340.45|2340.45|2340.15|2340.15|2340.45|2340.45|2340.15|2340.15|0
1648732380000|2022-03-31 13:13:00|2340.07|2340.07|2339.24|2339.24|2340.15|2340.15|2339.24|2339.24|0
1648732390000|2022-03-31 13:13:10|2339.32|2339.32|2337.88|2337.88|2339.48|2339.48|2337.88|2337.88|0
1648732400000|2022-03-31 13:13:20|2337.84|2337.84|2339.41|2339.41|2339.43|2339.43|2337.84|2337.84|0
1648732410000|2022-03-31 13:13:30|2339.49|2339.49|2339.85|2339.85|2339.85|2339.85|2339.49|2339.49|0
1648732420000|2022-03-31 13:13:40|2339.73|2339.73|2339.73|2339.73|2339.73|2339.73|2339.73|2339.73|0
1648732430000|2022-03-31 13:13:50|2339.41|2339.41|2339.41|2339.41|2339.41|2339.41|2339.41|2339.41|0
1648732440000|2022-03-31 13:14:00|2339.48|2339.48|2339.55|2339.55|2339.55|2339.55|2339.48|2339.48|0
1648732460000|2022-03-31 13:14:20|2339.62|2339.62|2339.62|2339.62|2339.62|2339.62|2339.62|2339.62|0
1648732470000|2022-03-31 13:14:30|2339.55|2339.55|2339.6|2339.6|2339.6|2339.6|2339.55|2339.55|0
1648732490000|2022-03-31 13:14:50|2339.34|2339.34|2339.34|2339.34|2339.34|2339.34|2339.34|2339.34|0
1648732500000|2022-03-31 13:15:00|2339.27|2339.27|2339.14|2339.14|2339.27|2339.27|2339.14|2339.14|0
1648732510000|2022-03-31 13:15:10|2339.22|2339.22|2339.22|2339.22|2339.22|2339.22|2339.14|2339.14|0
1648732520000|2022-03-31 13:15:20|2339.3|2339.3|2339.24|2339.24|2339.32|2339.32|2339.08|2339.08|0
1648732530000|2022-03-31 13:15:30|2338.99|2338.99|2338.99|2338.99|2338.99|2338.99|2338.99|2338.99|0
1648732540000|2022-03-31 13:15:40|2338.93|2338.93|2338.93|2338.93|2338.93|2338.93|2338.93|2338.93|0
1648732550000|2022-03-31 13:15:50|2338.86|2338.86|2338.73|2338.73|2338.96|2338.96|2338.73|2338.73|0
1648732580000|2022-03-31 13:16:20|2338.85|2338.85|2338.96|2338.96|2338.96|2338.96|2338.85|2338.85|0
1648732590000|2022-03-31 13:16:30|2338.9|2338.9|2338.9|2338.9|2338.9|2338.9|2338.9|2338.9|0
1648732600000|2022-03-31 13:16:40|2338.58|2338.58|2338.58|2338.58|2338.58|2338.58|2338.58|2338.58|0
1648732610000|2022-03-31 13:16:50|2338.39|2338.39|2338.19|2338.19|2338.39|2338.39|2338.11|2338.11|0
1648732620000|2022-03-31 13:17:00|2338|2338|2338.13|2338.13|2338.26|2338.26|2338|2338|0
1648732630000|2022-03-31 13:17:10|2338.21|2338.21|2338.21|2338.21|2338.21|2338.21|2338.21|2338.21|0
1648732640000|2022-03-31 13:17:20|2338.13|2338.13|2338.06|2338.06|2338.13|2338.13|2338.06|2338.06|0
1648732650000|2022-03-31 13:17:30|2338.13|2338.13|2338.02|2338.02|2338.13|2338.13|2338.02|2338.02|0
1648732660000|2022-03-31 13:17:40|2338.1|2338.1|2337.33|2337.33|2338.1|2338.1|2337.33|2337.33|0
1648732670000|2022-03-31 13:17:50|2337.1|2337.1|2336.84|2336.84|2337.1|2337.1|2336.84|2336.84|0
1648732680000|2022-03-31 13:18:00|2336.8|2336.8|2337.24|2337.24|2337.24|2337.24|2336.65|2336.65|0
1648732690000|2022-03-31 13:18:10|2337.16|2337.16|2337.1|2337.1|2337.24|2337.24|2337.1|2337.1|0
1648732700000|2022-03-31 13:18:20|2337.17|2337.17|2337.17|2337.17|2337.17|2337.17|2337.17|2337.17|0
1648732710000|2022-03-31 13:18:30|2337.24|2337.24|2337.31|2337.31|2337.31|2337.31|2337.24|2337.24|0
1648732730000|2022-03-31 13:18:50|2336.92|2336.92|2336.92|2336.92|2336.92|2336.92|2336.92|2336.92|0
1648732760000|2022-03-31 13:19:20|2337|2337|2337|2337|2337|2337|2337|2337|0
1648732770000|2022-03-31 13:19:30|2337.13|2337.13|2337.13|2337.13|2337.13|2337.13|2337.13|2337.13|0
1648732780000|2022-03-31 13:19:40|2336.87|2336.87|2336.46|2336.46|2336.87|2336.87|2336.46|2336.46|0
1648732790000|2022-03-31 13:19:50|2336.3|2336.3|2336.58|2336.58|2336.58|2336.58|2336.3|2336.3|0
1648732800000|2022-03-31 13:20:00|2336.61|2336.61|2336.64|2336.64|2336.64|2336.64|2336.61|2336.61|0
1648732810000|2022-03-31 13:20:10|2336.53|2336.53|2336.25|2336.25|2336.53|2336.53|2336.25|2336.25|0
1648732820000|2022-03-31 13:20:20|2336.64|2336.64|2336.64|2336.64|2336.7|2336.7|2336.64|2336.64|0
1648732850000|2022-03-31 13:20:50|2336.67|2336.67|2337.1|2337.1|2337.1|2337.1|2336.67|2336.67|0
1648732860000|2022-03-31 13:21:00|2337.02|2337.02|2336.74|2336.74|2337.02|2337.02|2336.67|2336.67|0
1648732870000|2022-03-31 13:21:10|2336.78|2336.78|2336.78|2336.78|2336.78|2336.78|2336.78|2336.78|0
1648732900000|2022-03-31 13:21:40|2336.85|2336.85|2336.85|2336.85|2336.85|2336.85|2336.85|2336.85|0
1648732930000|2022-03-31 13:22:10|2336.78|2336.78|2336.31|2336.31|2336.78|2336.78|2336.31|2336.31|0
1648732940000|2022-03-31 13:22:20|2336.18|2336.18|2336.24|2336.24|2336.24|2336.24|2336.18|2336.18|0
1648732950000|2022-03-31 13:22:30|2336.46|2336.46|2336.52|2336.52|2336.52|2336.52|2336.46|2336.46|0
1648732960000|2022-03-31 13:22:40|2336.6|2336.6|2336.56|2336.56|2336.6|2336.6|2336.56|2336.56|0
1648732980000|2022-03-31 13:23:00|2336.5|2336.5|2336.04|2336.04|2336.5|2336.5|2336.04|2336.04|0
1648733000000|2022-03-31 13:23:20|2336.12|2336.12|2336.12|2336.12|2336.12|2336.12|2336.12|2336.12|0
1648733010000|2022-03-31 13:23:30|2336.35|2336.35|2336.51|2336.51|2336.51|2336.51|2336.35|2336.35|0
1648733020000|2022-03-31 13:23:40|2336.43|2336.43|2336.57|2336.57|2336.57|2336.57|2336.19|2336.19|0
1648733040000|2022-03-31 13:24:00|2336.43|2336.43|2336.43|2336.43|2336.43|2336.43|2336.43|2336.43|0
1648733060000|2022-03-31 13:24:20|2336.27|2336.27|2336.27|2336.27|2336.27|2336.27|2336.27|2336.27|0
1648733070000|2022-03-31 13:24:30|2336.33|2336.33|2336.11|2336.11|2336.33|2336.33|2335.89|2335.89|0
1648733090000|2022-03-31 13:24:50|2335.99|2335.99|2335.91|2335.91|2335.99|2335.99|2335.91|2335.91|0
1648733100000|2022-03-31 13:25:00|2335.6|2335.6|2335.6|2335.6|2335.6|2335.6|2335.6|2335.6|0
1648733110000|2022-03-31 13:25:10|2335.36|2335.36|2335.36|2335.36|2335.36|2335.36|2335.36|2335.36|0
1648733120000|2022-03-31 13:25:20|2335.44|2335.44|2335.44|2335.44|2335.44|2335.44|2335.44|2335.44|0
1648733130000|2022-03-31 13:25:30|2335.36|2335.36|2335.44|2335.44|2335.44|2335.44|2335.36|2335.36|0
1648733150000|2022-03-31 13:25:50|2335.38|2335.38|2335.03|2335.03|2335.38|2335.38|2335.03|2335.03|0
1648733160000|2022-03-31 13:26:00|2334.89|2334.89|2334.77|2334.77|2334.89|2334.89|2334.77|2334.77|0
1648733170000|2022-03-31 13:26:10|2334.65|2334.65|2334.65|2334.65|2334.65|2334.65|2334.65|2334.65|0
1648733180000|2022-03-31 13:26:20|2334.3|2334.3|2334.42|2334.42|2334.42|2334.42|2334.3|2334.3|0
1648733190000|2022-03-31 13:26:30|2334.3|2334.3|2334.06|2334.06|2334.3|2334.3|2334.06|2334.06|0
1648733200000|2022-03-31 13:26:40|2333.94|2333.94|2333.94|2333.94|2333.94|2333.94|2333.94|2333.94|0
1648733210000|2022-03-31 13:26:50|2333.71|2333.71|2333.71|2333.71|2333.71|2333.71|2333.71|2333.71|0
1648733220000|2022-03-31 13:27:00|2333.58|2333.58|2333.6|2333.6|2333.65|2333.65|2333.52|2333.52|0
1648733230000|2022-03-31 13:27:10|2333.48|2333.48|2333.47|2333.47|2333.55|2333.55|2333.47|2333.47|0
1648733240000|2022-03-31 13:27:20|2333.36|2333.36|2333.36|2333.36|2333.36|2333.36|2333.36|2333.36|0
1648733250000|2022-03-31 13:27:30|2333.28|2333.28|2332.76|2332.76|2333.28|2333.28|2332.76|2332.76|0
1648733260000|2022-03-31 13:27:40|2332.64|2332.64|2333.03|2333.03|2333.03|2333.03|2332.64|2332.64|0
1648733280000|2022-03-31 13:28:00|2332.92|2332.92|2333.15|2333.15|2333.15|2333.15|2332.84|2332.84|0
1648733290000|2022-03-31 13:28:10|2333.22|2333.22|2333.22|2333.22|2333.22|2333.22|2333.22|2333.22|0
1648733300000|2022-03-31 13:28:20|2332.9|2332.9|2332.84|2332.84|2332.9|2332.9|2332.84|2332.84|0
1648733320000|2022-03-31 13:28:40|2332.68|2332.68|2331.77|2331.77|2332.68|2332.68|2331.77|2331.77|0
1648733330000|2022-03-31 13:28:50|2331.61|2331.61|2331.5|2331.5|2331.61|2331.61|2331.5|2331.5|0
1648733340000|2022-03-31 13:29:00|2331.44|2331.44|2330.4|2330.4|2331.44|2331.44|2330.29|2330.29|0
1648733350000|2022-03-31 13:29:10|2330.24|2330.24|2330.57|2330.57|2330.71|2330.71|2330.24|2330.24|0
1648733360000|2022-03-31 13:29:20|2330.09|2330.09|2329.58|2329.58|2330.09|2330.09|2329.26|2329.26|0
1648733370000|2022-03-31 13:29:30|2329.52|2329.52|2329.47|2329.47|2329.58|2329.58|2329.47|2329.47|0
1648733380000|2022-03-31 13:29:40|2329.62|2329.62|2329.5|2329.5|2329.62|2329.62|2329.5|2329.5|0
1648733390000|2022-03-31 13:29:50|2329.25|2329.25|2329.25|2329.25|2329.25|2329.25|2329.25|2329.25|0
1648733400000|2022-03-31 13:30:00|2329.32|2329.32|2328.93|2328.93|2329.32|2329.32|2328.7|2328.7|0
1648733410000|2022-03-31 13:30:10|2329.01|2329.01|2329.25|2329.25|2329.25|2329.25|2329.01|2329.01|0
1648733420000|2022-03-31 13:30:20|2329.21|2329.21|2330.1|2330.1|2330.1|2330.1|2329.21|2329.21|0
1648733440000|2022-03-31 13:30:40|2329.75|2329.75|2329.38|2329.38|2329.75|2329.75|2329.35|2329.35|0
1648733450000|2022-03-31 13:30:50|2329.46|2329.46|2329.27|2329.27|2329.46|2329.46|2329.19|2329.19|0
1648733460000|2022-03-31 13:31:00|2329.34|2329.34|2329.57|2329.57|2329.57|2329.57|2329.34|2329.34|0
1648733470000|2022-03-31 13:31:10|2329.69|2329.69|2329.65|2329.65|2329.69|2329.69|2329.65|2329.65|0
1648733480000|2022-03-31 13:31:20|2329.33|2329.33|2329.33|2329.33|2329.33|2329.33|2329.33|2329.33|0
1648733490000|2022-03-31 13:31:30|2329.07|2329.07|2329.07|2329.07|2329.07|2329.07|2329.07|2329.07|0
1648733500000|2022-03-31 13:31:40|2329.13|2329.13|2329.06|2329.06|2329.13|2329.13|2329.06|2329.06|0
1648733510000|2022-03-31 13:31:50|2328.91|2328.91|2329.38|2329.38|2329.38|2329.38|2328.91|2328.91|0
1648733520000|2022-03-31 13:32:00|2329.33|2329.33|2329.6|2329.6|2329.6|2329.6|2329.33|2329.33|0
1648733530000|2022-03-31 13:32:10|2329.52|2329.52|2329.45|2329.45|2329.52|2329.52|2329.45|2329.45|0
1648733540000|2022-03-31 13:32:20|2329.37|2329.37|2329.17|2329.17|2329.37|2329.37|2329.17|2329.17|0
1648733550000|2022-03-31 13:32:30|2329.1|2329.1|2328.24|2328.24|2329.1|2329.1|2328.24|2328.24|0
1648733560000|2022-03-31 13:32:40|2328.1|2328.1|2327.71|2327.71|2328.18|2328.18|2327.71|2327.71|0
1648733570000|2022-03-31 13:32:50|2327.67|2327.67|2327.52|2327.52|2327.67|2327.67|2327.52|2327.52|0
1648733580000|2022-03-31 13:33:00|2327.4|2327.4|2326.65|2326.65|2327.46|2327.46|2326.65|2326.65|0
1648733590000|2022-03-31 13:33:10|2326.72|2326.72|2326.39|2326.39|2326.72|2326.72|2326.39|2326.39|0
1648733600000|2022-03-31 13:33:20|2326.28|2326.28|2326.1|2326.1|2326.35|2326.35|2326.1|2326.1|0
1648733610000|2022-03-31 13:33:30|2326.03|2326.03|2324.94|2324.94|2326.36|2326.36|2324.94|2324.94|0
1648733620000|2022-03-31 13:33:40|2324.87|2324.87|2324.6|2324.6|2324.87|2324.87|2324.6|2324.6|0
1648733630000|2022-03-31 13:33:50|2324.53|2324.53|2324.24|2324.24|2324.53|2324.53|2324.24|2324.24|0
1648733640000|2022-03-31 13:34:00|2323.93|2323.93|2323.79|2323.79|2324.09|2324.09|2323.64|2323.64|0
1648733650000|2022-03-31 13:34:10|2323.72|2323.72|2323.41|2323.41|2323.72|2323.72|2323.41|2323.41|0
1648733660000|2022-03-31 13:34:20|2323.34|2323.34|2322.99|2322.99|2323.34|2323.34|2322.86|2322.86|0
1648733670000|2022-03-31 13:34:30|2322.87|2322.87|2323.03|2323.03|2323.03|2323.03|2322.87|2322.87|0
1648733680000|2022-03-31 13:34:40|2322.95|2322.95|2323.15|2323.15|2323.15|2323.15|2322.95|2322.95|0
1648733690000|2022-03-31 13:34:50|2323.38|2323.38|2323.27|2323.27|2323.38|2323.38|2323.15|2323.15|0
1648733700000|2022-03-31 13:35:00|2323.13|2323.13|2322.83|2322.83|2323.13|2323.13|2322.83|2322.83|0
1648733720000|2022-03-31 13:35:20|2322.77|2322.77|2322.48|2322.48|2322.77|2322.77|2322.48|2322.48|0
1648733730000|2022-03-31 13:35:30|2322.32|2322.32|2321.58|2321.58|2322.32|2322.32|2321.58|2321.58|0
1648733740000|2022-03-31 13:35:40|2321.65|2321.65|2321.23|2321.23|2321.65|2321.65|2321.23|2321.23|0
1648733750000|2022-03-31 13:35:50|2321.15|2321.15|2321.17|2321.17|2321.23|2321.23|2321.15|2321.15|0
1648733760000|2022-03-31 13:36:00|2321.08|2321.08|2320.02|2320.02|2321.08|2321.08|2320.02|2320.02|0
1648733770000|2022-03-31 13:36:10|2319.95|2319.95|2320.62|2320.62|2320.62|2320.62|2319.91|2319.91|0
1648733780000|2022-03-31 13:36:20|2320.78|2320.78|2321.55|2321.55|2321.68|2321.68|2320.78|2320.78|0
1648733790000|2022-03-31 13:36:30|2321.58|2321.58|2322.22|2322.22|2322.22|2322.22|2321.58|2321.58|0
1648733800000|2022-03-31 13:36:40|2322.17|2322.17|2322.17|2322.17|2322.17|2322.17|2322.17|2322.17|0
1648733810000|2022-03-31 13:36:50|2322.2|2322.2|2322.61|2322.61|2322.61|2322.61|2322.14|2322.14|0
1648733820000|2022-03-31 13:37:00|2322.49|2322.49|2322.62|2322.62|2322.62|2322.62|2322.49|2322.49|0
1648733830000|2022-03-31 13:37:10|2322.69|2322.69|2322.76|2322.76|2322.76|2322.76|2322.69|2322.69|0
1648733840000|2022-03-31 13:37:20|2322.55|2322.55|2322.22|2322.22|2322.55|2322.55|2322.22|2322.22|0
1648733850000|2022-03-31 13:37:30|2322.16|2322.16|2322.04|2322.04|2322.16|2322.16|2321.9|2321.9|0
1648733860000|2022-03-31 13:37:40|2321.93|2321.93|2321.98|2321.98|2322.04|2322.04|2321.93|2321.93|0
1648733870000|2022-03-31 13:37:50|2321.75|2321.75|2321.75|2321.75|2321.75|2321.75|2321.75|2321.75|0
1648733880000|2022-03-31 13:38:00|2321.61|2321.61|2320.91|2320.91|2321.61|2321.61|2320.79|2320.79|0
1648733890000|2022-03-31 13:38:10|2320.98|2320.98|2320.71|2320.71|2320.98|2320.98|2320.71|2320.71|0
1648733910000|2022-03-31 13:38:30|2320.79|2320.79|2321.05|2321.05|2321.38|2321.38|2320.79|2320.79|0
1648733920000|2022-03-31 13:38:40|2321.09|2321.09|2320.73|2320.73|2321.13|2321.13|2320.59|2320.59|0
1648733930000|2022-03-31 13:38:50|2320.8|2320.8|2320.64|2320.64|2320.8|2320.8|2320.64|2320.64|0
1648733940000|2022-03-31 13:39:00|2320.8|2320.8|2321.92|2321.92|2321.92|2321.92|2320.8|2320.8|0
1648733950000|2022-03-31 13:39:10|2321.85|2321.85|2321.99|2321.99|2322.23|2322.23|2321.85|2321.85|0
1648733960000|2022-03-31 13:39:20|2321.86|2321.86|2322.1|2322.1|2322.1|2322.1|2321.86|2321.86|0
1648733970000|2022-03-31 13:39:30|2322.03|2322.03|2322.1|2322.1|2322.1|2322.1|2322.03|2322.03|0
1648733980000|2022-03-31 13:39:40|2322.07|2322.07|2321.88|2321.88|2322.07|2322.07|2321.88|2321.88|0
1648733990000|2022-03-31 13:39:50|2321.79|2321.79|2321.76|2321.76|2321.79|2321.79|2321.58|2321.58|0
1648734000000|2022-03-31 13:40:00|2321.37|2321.37|2320.94|2320.94|2321.37|2321.37|2320.48|2320.48|0
1648734010000|2022-03-31 13:40:10|2320.63|2320.63|2320.75|2320.75|2320.75|2320.75|2320.63|2320.63|0
1648734020000|2022-03-31 13:40:20|2320.68|2320.68|2320.99|2320.99|2320.99|2320.99|2320.68|2320.68|0
1648734030000|2022-03-31 13:40:30|2321.11|2321.11|2321.14|2321.14|2321.14|2321.14|2321.11|2321.11|0
1648734040000|2022-03-31 13:40:40|2321|2321|2321.64|2321.64|2321.8|2321.8|2320.92|2320.92|0
1648734050000|2022-03-31 13:40:50|2321.57|2321.57|2321.65|2321.65|2321.82|2321.82|2321.5|2321.5|0
1648734060000|2022-03-31 13:41:00|2321.8|2321.8|2322.03|2322.03|2322.03|2322.03|2321.8|2321.8|0
1648734080000|2022-03-31 13:41:20|2322.16|2322.16|2322.32|2322.32|2322.32|2322.32|2322.16|2322.16|0
1648734090000|2022-03-31 13:41:30|2322.39|2322.39|2322.32|2322.32|2322.39|2322.39|2322.32|2322.32|0
1648734100000|2022-03-31 13:41:40|2322.19|2322.19|2322.12|2322.12|2322.19|2322.19|2322.12|2322.12|0
1648734120000|2022-03-31 13:42:00|2322.18|2322.18|2322.18|2322.18|2322.18|2322.18|2322.18|2322.18|0
1648734130000|2022-03-31 13:42:10|2322.06|2322.06|2321.99|2321.99|2322.06|2322.06|2321.99|2321.99|0
1648734140000|2022-03-31 13:42:20|2321.93|2321.93|2322|2322|2322|2322|2321.93|2321.93|0
1648734150000|2022-03-31 13:42:30|2321.84|2321.84|2321.47|2321.47|2321.84|2321.84|2321.47|2321.47|0
1648734160000|2022-03-31 13:42:40|2321.39|2321.39|2321.22|2321.22|2321.39|2321.39|2321.16|2321.16|0
1648734170000|2022-03-31 13:42:50|2321.09|2321.09|2320.77|2320.77|2321.09|2321.09|2320.77|2320.77|0
1648734180000|2022-03-31 13:43:00|2320.71|2320.71|2320.89|2320.89|2321.11|2321.11|2320.65|2320.65|0
1648734190000|2022-03-31 13:43:10|2320.77|2320.77|2321.04|2321.04|2321.04|2321.04|2320.66|2320.66|0
1648734200000|2022-03-31 13:43:20|2320.93|2320.93|2320.67|2320.67|2320.93|2320.93|2320.67|2320.67|0
1648734210000|2022-03-31 13:43:30|2320.75|2320.75|2320.6|2320.6|2320.75|2320.75|2320.6|2320.6|0
1648734220000|2022-03-31 13:43:40|2320.67|2320.67|2321.28|2321.28|2321.28|2321.28|2320.67|2320.67|0
1648734230000|2022-03-31 13:43:50|2321.25|2321.25|2321.25|2321.25|2321.25|2321.25|2321.25|2321.25|0
1648734240000|2022-03-31 13:44:00|2321.17|2321.17|2320.43|2320.43|2321.17|2321.17|2320.43|2320.43|0
1648734250000|2022-03-31 13:44:10|2320.05|2320.05|2320.1|2320.1|2320.22|2320.22|2319.99|2319.99|0
1648734260000|2022-03-31 13:44:20|2320.26|2320.26|2320.26|2320.26|2320.26|2320.26|2320.21|2320.21|0
1648734270000|2022-03-31 13:44:30|2320.13|2320.13|2320.09|2320.09|2320.13|2320.13|2320.01|2320.01|0
1648734280000|2022-03-31 13:44:40|2320.01|2320.01|2320.01|2320.01|2320.01|2320.01|2320.01|2320.01|0
1648734290000|2022-03-31 13:44:50|2319.86|2319.86|2320.12|2320.12|2320.12|2320.12|2319.86|2319.86|0
1648734300000|2022-03-31 13:45:00|2320.04|2320.04|2320.49|2320.49|2320.49|2320.49|2319.85|2319.85|0
1648734310000|2022-03-31 13:45:10|2320.56|2320.56|2322.05|2322.05|2322.14|2322.14|2320.56|2320.56|0
1648734320000|2022-03-31 13:45:20|2322.18|2322.18|2322.24|2322.24|2322.31|2322.31|2322.18|2322.18|0
1648734330000|2022-03-31 13:45:30|2322.17|2322.17|2322.46|2322.46|2322.46|2322.46|2322.17|2322.17|0
1648734340000|2022-03-31 13:45:40|2322.71|2322.71|2322.9|2322.9|2323.03|2323.03|2322.71|2322.71|0
1648734350000|2022-03-31 13:45:50|2323.15|2323.15|2323.28|2323.28|2323.28|2323.28|2323.15|2323.15|0
1648734360000|2022-03-31 13:46:00|2323.4|2323.4|2324.24|2324.24|2324.24|2324.24|2323.4|2323.4|0
1648734370000|2022-03-31 13:46:10|2323.86|2323.86|2323.86|2323.86|2323.86|2323.86|2323.86|2323.86|0
1648734380000|2022-03-31 13:46:20|2323.97|2323.97|2324.1|2324.1|2324.1|2324.1|2323.97|2323.97|0
1648734390000|2022-03-31 13:46:30|2324.24|2324.24|2324.49|2324.49|2324.62|2324.62|2324.24|2324.24|0
1648734400000|2022-03-31 13:46:40|2324.97|2324.97|2325.13|2325.13|2325.13|2325.13|2324.97|2324.97|0
1648734410000|2022-03-31 13:46:50|2325.44|2325.44|2327.25|2327.25|2327.25|2327.25|2325.36|2325.36|0
1648734420000|2022-03-31 13:47:00|2327.31|2327.31|2326.23|2326.23|2327.31|2327.31|2326.23|2326.23|0
1648734430000|2022-03-31 13:47:10|2326.36|2326.36|2326.33|2326.33|2326.36|2326.36|2326.2|2326.2|0
1648734440000|2022-03-31 13:47:20|2326.41|2326.41|2327.67|2327.67|2327.67|2327.67|2326.41|2326.41|0
1648734450000|2022-03-31 13:47:30|2327.93|2327.93|2327.94|2327.94|2328.09|2328.09|2327.67|2327.67|0
1648734460000|2022-03-31 13:47:40|2327.98|2327.98|2327.76|2327.76|2328.1|2328.1|2327.76|2327.76|0
1648734470000|2022-03-31 13:47:50|2328.02|2328.02|2328.15|2328.15|2328.15|2328.15|2327.89|2327.89|0
1648734480000|2022-03-31 13:48:00|2328.02|2328.02|2327.95|2327.95|2328.02|2328.02|2327.95|2327.95|0
1648734490000|2022-03-31 13:48:10|2327.23|2327.23|2327.15|2327.15|2327.23|2327.23|2327.03|2327.03|0
1648734500000|2022-03-31 13:48:20|2326.83|2326.83|2326.54|2326.54|2326.83|2326.83|2326.29|2326.29|0
1648734510000|2022-03-31 13:48:30|2326.78|2326.78|2326.29|2326.29|2326.78|2326.78|2325.8|2325.8|0
1648734520000|2022-03-31 13:48:40|2326.06|2326.06|2325.17|2325.17|2326.06|2326.06|2325.17|2325.17|0
1648734530000|2022-03-31 13:48:50|2325.05|2325.05|2325.18|2325.18|2325.18|2325.18|2325.05|2325.05|0
1648734540000|2022-03-31 13:49:00|2325.06|2325.06|2325.02|2325.02|2325.22|2325.22|2324.9|2324.9|0
1648734550000|2022-03-31 13:49:10|2325.18|2325.18|2325.25|2325.25|2325.25|2325.25|2325.18|2325.18|0
1648734570000|2022-03-31 13:49:30|2325.19|2325.19|2325.19|2325.19|2325.19|2325.19|2325.19|2325.19|0
1648734580000|2022-03-31 13:49:40|2325.06|2325.06|2325.36|2325.36|2325.36|2325.36|2325.06|2325.06|0
1648734590000|2022-03-31 13:49:50|2325.52|2325.52|2325.47|2325.47|2325.57|2325.57|2325.47|2325.47|0
1648734600000|2022-03-31 13:50:00|2325.4|2325.4|2324.86|2324.86|2325.4|2325.4|2324.86|2324.86|0
1648734620000|2022-03-31 13:50:20|2324.93|2324.93|2324.93|2324.93|2324.93|2324.93|2324.93|2324.93|0
1648734630000|2022-03-31 13:50:30|2325.12|2325.12|2325.12|2325.12|2325.12|2325.12|2325.12|2325.12|0
1648734640000|2022-03-31 13:50:40|2325.75|2325.75|2325.71|2325.71|2325.75|2325.75|2325.64|2325.64|0
1648734650000|2022-03-31 13:50:50|2325.79|2325.79|2325.79|2325.79|2325.86|2325.86|2325.79|2325.79|0
1648734660000|2022-03-31 13:51:00|2325.86|2325.86|2325.79|2325.79|2325.86|2325.86|2325.79|2325.79|0
1648734670000|2022-03-31 13:51:10|2325.86|2325.86|2325.86|2325.86|2325.86|2325.86|2325.79|2325.79|0
1648734680000|2022-03-31 13:51:20|2326.02|2326.02|2326.02|2326.02|2326.02|2326.02|2326.02|2326.02|0
1648734690000|2022-03-31 13:51:30|2326.1|2326.1|2325.87|2325.87|2326.1|2326.1|2325.87|2325.87|0
1648734700000|2022-03-31 13:51:40|2326.08|2326.08|2325.53|2325.53|2326.08|2326.08|2325.53|2325.53|0
1648734710000|2022-03-31 13:51:50|2325.38|2325.38|2325.28|2325.28|2325.38|2325.38|2325.16|2325.16|0
1648734730000|2022-03-31 13:52:10|2325.34|2325.34|2325.33|2325.33|2325.4|2325.4|2325.33|2325.33|0
1648734740000|2022-03-31 13:52:20|2325.26|2325.26|2326.16|2326.16|2326.16|2326.16|2325.26|2325.26|0
1648734750000|2022-03-31 13:52:30|2326.22|2326.22|2326.29|2326.29|2326.36|2326.36|2326.22|2326.22|0
1648734760000|2022-03-31 13:52:40|2326.59|2326.59|2326.98|2326.98|2326.98|2326.98|2326.59|2326.59|0
1648734770000|2022-03-31 13:52:50|2327.06|2327.06|2327.05|2327.05|2327.13|2327.13|2326.97|2326.97|0
1648734780000|2022-03-31 13:53:00|2326.79|2326.79|2326.54|2326.54|2326.79|2326.79|2326.54|2326.54|0
1648734790000|2022-03-31 13:53:10|2326.39|2326.39|2326.39|2326.39|2326.39|2326.39|2326.39|2326.39|0
1648734800000|2022-03-31 13:53:20|2326.47|2326.47|2326.11|2326.11|2326.54|2326.54|2326.11|2326.11|0
1648734810000|2022-03-31 13:53:30|2325.99|2325.99|2325.58|2325.58|2325.99|2325.99|2325.58|2325.58|0
1648734820000|2022-03-31 13:53:40|2325.52|2325.52|2325.22|2325.22|2325.52|2325.52|2325.22|2325.22|0
1648734830000|2022-03-31 13:53:50|2324.68|2324.68|2324.3|2324.3|2324.68|2324.68|2324.16|2324.16|0
1648734840000|2022-03-31 13:54:00|2324.17|2324.17|2323.37|2323.37|2324.17|2324.17|2323.37|2323.37|0
1648734860000|2022-03-31 13:54:20|2323.33|2323.33|2323.33|2323.33|2323.33|2323.33|2323.33|2323.33|0
1648734870000|2022-03-31 13:54:30|2323.59|2323.59|2323.31|2323.31|2323.59|2323.59|2323.31|2323.31|0
1648734880000|2022-03-31 13:54:40|2322.96|2322.96|2323.69|2323.69|2324.04|2324.04|2322.96|2322.96|0
1648734890000|2022-03-31 13:54:50|2323.62|2323.62|2323.91|2323.91|2323.91|2323.91|2323.62|2323.62|0
1648734900000|2022-03-31 13:55:00|2323.88|2323.88|2323.68|2323.68|2323.88|2323.88|2323.62|2323.62|0
1648734910000|2022-03-31 13:55:10|2323.84|2323.84|2323.85|2323.85|2324.01|2324.01|2323.83|2323.83|0
1648734920000|2022-03-31 13:55:20|2323.66|2323.66|2323.19|2323.19|2323.66|2323.66|2323.19|2323.19|0
1648734930000|2022-03-31 13:55:30|2323.04|2323.04|2322.93|2322.93|2323.04|2323.04|2322.93|2322.93|0
1648734940000|2022-03-31 13:55:40|2322.85|2322.85|2323.04|2323.04|2323.04|2323.04|2322.77|2322.77|0
1648734950000|2022-03-31 13:55:50|2323.2|2323.2|2323.2|2323.2|2323.2|2323.2|2323.2|2323.2|0
1648734970000|2022-03-31 13:56:10|2323.21|2323.21|2323.37|2323.37|2323.37|2323.37|2323.21|2323.21|0
1648734990000|2022-03-31 13:56:30|2323.25|2323.25|2323.44|2323.44|2323.56|2323.56|2323.25|2323.25|0
1648735000000|2022-03-31 13:56:40|2323.57|2323.57|2323.33|2323.33|2323.57|2323.57|2323.33|2323.33|0
1648735020000|2022-03-31 13:57:00|2323.45|2323.45|2323.25|2323.25|2323.45|2323.45|2323.25|2323.25|0
1648735040000|2022-03-31 13:57:20|2323.17|2323.17|2323.17|2323.17|2323.17|2323.17|2323.17|2323.17|0
1648735050000|2022-03-31 13:57:30|2323.33|2323.33|2323.68|2323.68|2323.68|2323.68|2323.33|2323.33|0
1648735060000|2022-03-31 13:57:40|2323.52|2323.52|2323.52|2323.52|2323.52|2323.52|2323.52|2323.52|0
1648735070000|2022-03-31 13:57:50|2323.58|2323.58|2323.77|2323.77|2323.8|2323.8|2323.58|2323.58|0
1648735080000|2022-03-31 13:58:00|2323.89|2323.89|2324.03|2324.03|2324.03|2324.03|2323.89|2323.89|0
1648735090000|2022-03-31 13:58:10|2323.96|2323.96|2324.01|2324.01|2324.01|2324.01|2323.89|2323.89|0
1648735100000|2022-03-31 13:58:20|2324.08|2324.08|2326|2326|2326|2326|2324.08|2324.08|0
1648735110000|2022-03-31 13:58:30|2326.06|2326.06|2326.42|2326.42|2326.49|2326.49|2326.06|2326.06|0
1648735120000|2022-03-31 13:58:40|2326.26|2326.26|2326.19|2326.19|2326.26|2326.26|2326.19|2326.19|0
1648735130000|2022-03-31 13:58:50|2326.51|2326.51|2326.51|2326.51|2326.51|2326.51|2326.51|2326.51|0
1648735140000|2022-03-31 13:59:00|2326.35|2326.35|2325.72|2325.72|2326.35|2326.35|2325.66|2325.66|0
1648735150000|2022-03-31 13:59:10|2325.56|2325.56|2325.65|2325.65|2325.65|2325.65|2325.41|2325.41|0
1648735160000|2022-03-31 13:59:20|2325.59|2325.59|2325.78|2325.78|2325.78|2325.78|2325.59|2325.59|0
1648735170000|2022-03-31 13:59:30|2325.94|2325.94|2325.75|2325.75|2325.94|2325.94|2325.62|2325.62|0
1648735180000|2022-03-31 13:59:40|2325.88|2325.88|2325.74|2325.74|2326.27|2326.27|2325.74|2325.74|0
1648735190000|2022-03-31 13:59:50|2325.82|2325.82|2325.89|2325.89|2325.89|2325.89|2325.76|2325.76|0
1648735200000|2022-03-31 14:00:00|2326.02|2326.02|2326.8|2326.8|2326.88|2326.88|2326.02|2326.02|0
1648735210000|2022-03-31 14:00:10|2326.68|2326.68|2326.74|2326.74|2326.97|2326.97|2326.68|2326.68|0
1648735220000|2022-03-31 14:00:20|2326.62|2326.62|2326.36|2326.36|2326.62|2326.62|2326.36|2326.36|0
1648735230000|2022-03-31 14:00:30|2326.24|2326.24|2326.3|2326.3|2326.3|2326.3|2326.17|2326.17|0
1648735240000|2022-03-31 14:00:40|2326.24|2326.24|2325.67|2325.67|2326.24|2326.24|2325.67|2325.67|0
1648735250000|2022-03-31 14:00:50|2325.61|2325.61|2324.24|2324.24|2325.61|2325.61|2323.84|2323.84|0
1648735260000|2022-03-31 14:01:00|2324.12|2324.12|2324.24|2324.24|2324.35|2324.35|2324.12|2324.12|0
1648735270000|2022-03-31 14:01:10|2323.59|2323.59|2324.48|2324.48|2324.48|2324.48|2323.59|2323.59|0
1648735280000|2022-03-31 14:01:20|2324.34|2324.34|2324.34|2324.34|2324.34|2324.34|2324.34|2324.34|0
1648735300000|2022-03-31 14:01:40|2324.41|2324.41|2323.64|2323.64|2324.41|2324.41|2323.64|2323.64|0
1648735310000|2022-03-31 14:01:50|2323.48|2323.48|2323.48|2323.48|2323.48|2323.48|2323.48|2323.48|0
1648735320000|2022-03-31 14:02:00|2323.41|2323.41|2323.41|2323.41|2323.41|2323.41|2323.41|2323.41|0
1648735330000|2022-03-31 14:02:10|2323.35|2323.35|2323.29|2323.29|2323.35|2323.35|2323.29|2323.29|0
1648735340000|2022-03-31 14:02:20|2323.22|2323.22|2322.84|2322.84|2323.22|2323.22|2322.84|2322.84|0
1648735350000|2022-03-31 14:02:30|2322.8|2322.8|2322|2322|2322.8|2322.8|2322|2322|0
1648735360000|2022-03-31 14:02:40|2322.06|2322.06|2322.93|2322.93|2322.93|2322.93|2322.06|2322.06|0
1648735380000|2022-03-31 14:03:00|2322.78|2322.78|2322.83|2322.83|2322.83|2322.83|2322.7|2322.7|0
1648735390000|2022-03-31 14:03:10|2322.48|2322.48|2322.22|2322.22|2322.48|2322.48|2322.22|2322.22|0
1648735410000|2022-03-31 14:03:30|2322.07|2322.07|2322.19|2322.19|2322.19|2322.19|2322.07|2322.07|0
1648735420000|2022-03-31 14:03:40|2322.25|2322.25|2322.18|2322.18|2322.32|2322.32|2322.18|2322.18|0
1648735430000|2022-03-31 14:03:50|2322.25|2322.25|2322.37|2322.37|2322.37|2322.37|2322.25|2322.25|0
1648735440000|2022-03-31 14:04:00|2322.44|2322.44|2322.25|2322.25|2322.44|2322.44|2322.25|2322.25|0
1648735450000|2022-03-31 14:04:10|2322.02|2322.02|2320.94|2320.94|2322.02|2322.02|2320.94|2320.94|0
1648735470000|2022-03-31 14:04:30|2320.86|2320.86|2320.87|2320.87|2320.87|2320.87|2320.74|2320.74|0
1648735480000|2022-03-31 14:04:40|2320.95|2320.95|2320.65|2320.65|2320.95|2320.95|2320.52|2320.52|0
1648735490000|2022-03-31 14:04:50|2320.57|2320.57|2321.04|2321.04|2321.04|2321.04|2320.57|2320.57|0
1648735500000|2022-03-31 14:05:00|2321.11|2321.11|2321.62|2321.62|2321.62|2321.62|2321.11|2321.11|0
1648735510000|2022-03-31 14:05:10|2321.5|2321.5|2321.86|2321.86|2321.86|2321.86|2321.5|2321.5|0
1648735520000|2022-03-31 14:05:20|2322.05|2322.05|2322.21|2322.21|2322.21|2322.21|2322.05|2322.05|0
1648735540000|2022-03-31 14:05:40|2322.5|2322.5|2322.56|2322.56|2322.56|2322.56|2322.5|2322.5|0
1648735550000|2022-03-31 14:05:50|2322.49|2322.49|2322.24|2322.24|2322.49|2322.49|2322.24|2322.24|0
1648735560000|2022-03-31 14:06:00|2322.2|2322.2|2322.14|2322.14|2322.2|2322.2|2322.14|2322.14|0
1648735570000|2022-03-31 14:06:10|2322.21|2322.21|2322.29|2322.29|2322.52|2322.52|2322.21|2322.21|0
1648735580000|2022-03-31 14:06:20|2322.37|2322.37|2322.37|2322.37|2322.37|2322.37|2322.37|2322.37|0
1648735590000|2022-03-31 14:06:30|2322.54|2322.54|2322.55|2322.55|2322.61|2322.61|2322.54|2322.54|0
1648735600000|2022-03-31 14:06:40|2322.71|2322.71|2323.02|2323.02|2323.02|2323.02|2322.71|2322.71|0
1648735610000|2022-03-31 14:06:50|2322.87|2322.87|2322.68|2322.68|2322.87|2322.87|2322.68|2322.68|0
1648735620000|2022-03-31 14:07:00|2322.49|2322.49|2322.08|2322.08|2322.49|2322.49|2322.02|2322.02|0
1648735630000|2022-03-31 14:07:10|2322|2322|2322|2322|2322|2322|2322|2322|0
1648735640000|2022-03-31 14:07:20|2321.96|2321.96|2322.3|2322.3|2322.3|2322.3|2321.96|2321.96|0
1648735650000|2022-03-31 14:07:30|2322.37|2322.37|2322.29|2322.29|2322.37|2322.37|2322.29|2322.29|0
1648735660000|2022-03-31 14:07:40|2322.44|2322.44|2322.31|2322.31|2322.44|2322.44|2322.31|2322.31|0
1648735670000|2022-03-31 14:07:50|2322.24|2322.24|2322.29|2322.29|2322.29|2322.29|2322.24|2322.24|0
1648735690000|2022-03-31 14:08:10|2322.36|2322.36|2322.28|2322.28|2322.36|2322.36|2322.28|2322.28|0
1648735700000|2022-03-31 14:08:20|2322.2|2322.2|2322.32|2322.32|2322.32|2322.32|2322.2|2322.2|0
1648735710000|2022-03-31 14:08:30|2322|2322|2321.93|2321.93|2322|2322|2321.93|2321.93|0
1648735720000|2022-03-31 14:08:40|2321.41|2321.41|2321.8|2321.8|2321.8|2321.8|2321.41|2321.41|0
1648735730000|2022-03-31 14:08:50|2321.54|2321.54|2320.22|2320.22|2321.54|2321.54|2320.22|2320.22|0
1648735740000|2022-03-31 14:09:00|2320.15|2320.15|2319.6|2319.6|2320.15|2320.15|2319.6|2319.6|0
1648735750000|2022-03-31 14:09:10|2319.36|2319.36|2319.21|2319.21|2319.36|2319.36|2319.21|2319.21|0
1648735760000|2022-03-31 14:09:20|2318.57|2318.57|2318.54|2318.54|2318.57|2318.57|2318.54|2318.54|0
1648735770000|2022-03-31 14:09:30|2318.38|2318.38|2317.65|2317.65|2318.38|2318.38|2317.65|2317.65|0
1648735780000|2022-03-31 14:09:40|2317.59|2317.59|2317.22|2317.22|2317.67|2317.67|2317.22|2317.22|0
1648735790000|2022-03-31 14:09:50|2316.96|2316.96|2316.93|2316.93|2316.96|2316.96|2316.93|2316.93|0
1648735800000|2022-03-31 14:10:00|2317|2317|2317.13|2317.13|2317.29|2317.29|2317|2317|0
1648735810000|2022-03-31 14:10:10|2317.39|2317.39|2317.11|2317.11|2317.39|2317.39|2317.05|2317.05|0
1648735820000|2022-03-31 14:10:20|2316.74|2316.74|2316.74|2316.74|2316.74|2316.74|2316.74|2316.74|0
1648735830000|2022-03-31 14:10:30|2316.78|2316.78|2316.83|2316.83|2316.83|2316.83|2316.72|2316.72|0
1648735840000|2022-03-31 14:10:40|2316.98|2316.98|2316.98|2316.98|2316.98|2316.98|2316.98|2316.98|0
1648735850000|2022-03-31 14:10:50|2317.09|2317.09|2317.09|2317.09|2317.09|2317.09|2317.09|2317.09|0
1648735860000|2022-03-31 14:11:00|2317.03|2317.03|2317.01|2317.01|2317.03|2317.03|2316.98|2316.98|0
1648735870000|2022-03-31 14:11:10|2316.88|2316.88|2316.41|2316.41|2316.88|2316.88|2316.41|2316.41|0
1648735880000|2022-03-31 14:11:20|2316.25|2316.25|2315.99|2315.99|2316.25|2316.25|2315.99|2315.99|0
1648735890000|2022-03-31 14:11:30|2315.76|2315.76|2315.64|2315.64|2315.83|2315.83|2315.64|2315.64|0
1648735900000|2022-03-31 14:11:40|2315.41|2315.41|2315.41|2315.41|2315.49|2315.49|2315.37|2315.37|0
1648735910000|2022-03-31 14:11:50|2315.29|2315.29|2315.49|2315.49|2315.49|2315.49|2315.1|2315.1|0
1648735920000|2022-03-31 14:12:00|2315.03|2315.03|2315.03|2315.03|2315.03|2315.03|2314.91|2314.91|0
1648735930000|2022-03-31 14:12:10|2314.95|2314.95|2315.07|2315.07|2315.35|2315.35|2314.95|2314.95|0
1648735940000|2022-03-31 14:12:20|2314.94|2314.94|2314.97|2314.97|2314.97|2314.97|2314.62|2314.62|0
1648735960000|2022-03-31 14:12:40|2314.75|2314.75|2314.9|2314.9|2314.9|2314.9|2314.75|2314.75|0
1648735970000|2022-03-31 14:12:50|2314.82|2314.82|2314.82|2314.82|2314.82|2314.82|2314.82|2314.82|0
1648735980000|2022-03-31 14:13:00|2314.9|2314.9|2314.9|2314.9|2314.9|2314.9|2314.9|2314.9|0
1648735990000|2022-03-31 14:13:10|2315.02|2315.02|2315.23|2315.23|2315.26|2315.26|2315.02|2315.02|0
1648736000000|2022-03-31 14:13:20|2315.35|2315.35|2315.42|2315.42|2315.42|2315.42|2315.35|2315.35|0
1648736010000|2022-03-31 14:13:30|2315.57|2315.57|2315.57|2315.57|2315.57|2315.57|2315.57|2315.57|0
1648736020000|2022-03-31 14:13:40|2315.7|2315.7|2316|2316|2316|2316|2315.7|2315.7|0
1648736030000|2022-03-31 14:13:50|2316.11|2316.11|2315.97|2315.97|2316.11|2316.11|2315.97|2315.97|0
1648736040000|2022-03-31 14:14:00|2316.36|2316.36|2316.46|2316.46|2316.85|2316.85|2316.36|2316.36|0
1648736050000|2022-03-31 14:14:10|2316.5|2316.5|2316.56|2316.56|2316.56|2316.56|2316.5|2316.5|0
1648736060000|2022-03-31 14:14:20|2316.69|2316.69|2316.67|2316.67|2316.82|2316.82|2316.67|2316.67|0
1648736070000|2022-03-31 14:14:30|2316.97|2316.97|2317.04|2317.04|2317.04|2317.04|2316.97|2316.97|0
1648736080000|2022-03-31 14:14:40|2317.15|2317.15|2317.15|2317.15|2317.15|2317.15|2317.15|2317.15|0
1648736090000|2022-03-31 14:14:50|2317.08|2317.08|2316.95|2316.95|2317.21|2317.21|2316.95|2316.95|0
1648736100000|2022-03-31 14:15:00|2316.89|2316.89|2316.89|2316.89|2316.89|2316.89|2316.89|2316.89|0
1648736110000|2022-03-31 14:15:10|2316.82|2316.82|2316.85|2316.85|2316.85|2316.85|2316.69|2316.69|0
1648736120000|2022-03-31 14:15:20|2317|2317|2317.12|2317.12|2317.12|2317.12|2317|2317|0
1648736130000|2022-03-31 14:15:30|2317.35|2317.35|2317.42|2317.42|2317.42|2317.42|2317.35|2317.35|0
1648736140000|2022-03-31 14:15:40|2317.27|2317.27|2316.31|2316.31|2317.27|2317.27|2316.27|2316.27|0
1648736160000|2022-03-31 14:16:00|2316.23|2316.23|2316.06|2316.06|2316.23|2316.23|2316.06|2316.06|0
1648736170000|2022-03-31 14:16:10|2315.91|2315.91|2315.07|2315.07|2315.91|2315.91|2315.07|2315.07|0
1648736180000|2022-03-31 14:16:20|2314.96|2314.96|2315.05|2315.05|2315.05|2315.05|2314.92|2314.92|0
1648736190000|2022-03-31 14:16:30|2314.83|2314.83|2314.83|2314.83|2314.83|2314.83|2314.83|2314.83|0
1648736200000|2022-03-31 14:16:40|2314.72|2314.72|2314.41|2314.41|2314.72|2314.72|2314.41|2314.41|0
1648736210000|2022-03-31 14:16:50|2314.35|2314.35|2314.35|2314.35|2314.35|2314.35|2314.35|2314.35|0
1648736220000|2022-03-31 14:17:00|2314.42|2314.42|2314.42|2314.42|2314.42|2314.42|2314.42|2314.42|0
1648736240000|2022-03-31 14:17:20|2313.62|2313.62|2312.86|2312.86|2313.62|2313.62|2312.86|2312.86|0
1648736250000|2022-03-31 14:17:30|2313.07|2313.07|2312.88|2312.88|2313.07|2313.07|2312.88|2312.88|0
1648736260000|2022-03-31 14:17:40|2312.76|2312.76|2312.64|2312.64|2312.76|2312.76|2312.64|2312.64|0
1648736270000|2022-03-31 14:17:50|2312.76|2312.76|2313.38|2313.38|2313.38|2313.38|2312.76|2312.76|0
1648736280000|2022-03-31 14:18:00|2313.31|2313.31|2313.26|2313.26|2313.31|2313.31|2313.26|2313.26|0
1648736290000|2022-03-31 14:18:10|2313.02|2313.02|2312.92|2312.92|2313.2|2313.2|2312.92|2312.92|0
1648736300000|2022-03-31 14:18:20|2313.04|2313.04|2313.41|2313.41|2313.41|2313.41|2313.04|2313.04|0
1648736310000|2022-03-31 14:18:30|2313.48|2313.48|2313.2|2313.2|2313.48|2313.48|2313.2|2313.2|0
1648736320000|2022-03-31 14:18:40|2313.32|2313.32|2313.64|2313.64|2313.64|2313.64|2313.32|2313.32|0
1648736340000|2022-03-31 14:19:00|2313.48|2313.48|2313.47|2313.47|2313.54|2313.54|2313.47|2313.47|0
1648736350000|2022-03-31 14:19:10|2313.21|2313.21|2313.21|2313.21|2313.21|2313.21|2313.21|2313.21|0
1648736370000|2022-03-31 14:19:30|2313.28|2313.28|2313.6|2313.6|2313.96|2313.96|2313.28|2313.28|0
1648736380000|2022-03-31 14:19:40|2313.53|2313.53|2313.38|2313.38|2313.53|2313.53|2313.38|2313.38|0
1648736390000|2022-03-31 14:19:50|2313.77|2313.77|2314.11|2314.11|2314.11|2314.11|2313.77|2313.77|0
1648736400000|2022-03-31 14:20:00|2314.04|2314.04|2313.91|2313.91|2314.04|2314.04|2313.91|2313.91|0
1648736410000|2022-03-31 14:20:10|2313.95|2313.95|2314.07|2314.07|2314.07|2314.07|2313.95|2313.95|0
1648736430000|2022-03-31 14:20:30|2314.1|2314.1|2314.02|2314.02|2314.1|2314.1|2313.94|2313.94|0
1648736440000|2022-03-31 14:20:40|2313.76|2313.76|2313.98|2313.98|2313.98|2313.98|2313.76|2313.76|0
1648736450000|2022-03-31 14:20:50|2314.02|2314.02|2314.02|2314.02|2314.02|2314.02|2314.02|2314.02|0
1648736460000|2022-03-31 14:21:00|2313.98|2313.98|2314.43|2314.43|2314.43|2314.43|2313.91|2313.91|0
1648736470000|2022-03-31 14:21:10|2314.27|2314.27|2314.2|2314.2|2314.27|2314.27|2314.2|2314.2|0
1648736480000|2022-03-31 14:21:20|2314.32|2314.32|2313.97|2313.97|2314.32|2314.32|2313.85|2313.85|0
1648736490000|2022-03-31 14:21:30|2313.89|2313.89|2313.83|2313.83|2313.89|2313.89|2313.83|2313.83|0
1648736500000|2022-03-31 14:21:40|2313.32|2313.32|2313.19|2313.19|2313.32|2313.32|2313.19|2313.19|0
1648736510000|2022-03-31 14:21:50|2313.43|2313.43|2312.9|2312.9|2313.43|2313.43|2312.9|2312.9|0
1648736520000|2022-03-31 14:22:00|2312.82|2312.82|2312.66|2312.66|2312.82|2312.82|2312.53|2312.53|0
1648736530000|2022-03-31 14:22:10|2312.59|2312.59|2312.59|2312.59|2312.59|2312.59|2312.59|2312.59|0
1648736540000|2022-03-31 14:22:20|2312.4|2312.4|2312.4|2312.4|2312.4|2312.4|2312.4|2312.4|0
1648736550000|2022-03-31 14:22:30|2312.46|2312.46|2312.3|2312.3|2312.46|2312.46|2312.23|2312.23|0
1648736560000|2022-03-31 14:22:40|2312.07|2312.07|2312|2312|2312.07|2312.07|2312|2312|0
1648736570000|2022-03-31 14:22:50|2311.61|2311.61|2311.73|2311.73|2311.73|2311.73|2311.49|2311.49|0
1648736580000|2022-03-31 14:23:00|2311.66|2311.66|2311.66|2311.66|2311.66|2311.66|2311.66|2311.66|0
1648736590000|2022-03-31 14:23:10|2311.53|2311.53|2311.53|2311.53|2311.53|2311.53|2311.53|2311.53|0
1648736600000|2022-03-31 14:23:20|2311.33|2311.33|2311.49|2311.49|2311.49|2311.49|2311.26|2311.26|0
1648736610000|2022-03-31 14:23:30|2311.41|2311.41|2311.51|2311.51|2311.57|2311.57|2311.41|2311.41|0
1648736620000|2022-03-31 14:23:40|2311.25|2311.25|2311.25|2311.25|2311.25|2311.25|2311.25|2311.25|0
1648736630000|2022-03-31 14:23:50|2311.22|2311.22|2310.74|2310.74|2311.22|2311.22|2310.74|2310.74|0
1648736640000|2022-03-31 14:24:00|2310.81|2310.81|2310.72|2310.72|2310.81|2310.81|2310.72|2310.72|0
1648736650000|2022-03-31 14:24:10|2310.86|2310.86|2310.8|2310.8|2310.86|2310.86|2310.8|2310.8|0
1648736660000|2022-03-31 14:24:20|2310.72|2310.72|2311.11|2311.11|2311.11|2311.11|2310.72|2310.72|0
1648736670000|2022-03-31 14:24:30|2311.27|2311.27|2312.1|2312.1|2312.1|2312.1|2311.27|2311.27|0
1648736680000|2022-03-31 14:24:40|2312.23|2312.23|2312.52|2312.52|2313.13|2313.13|2312.23|2312.23|0
1648736690000|2022-03-31 14:24:50|2312.45|2312.45|2311.97|2311.97|2312.45|2312.45|2311.97|2311.97|0
1648736700000|2022-03-31 14:25:00|2312.08|2312.08|2312.27|2312.27|2312.27|2312.27|2312.08|2312.08|0
1648736710000|2022-03-31 14:25:10|2312.39|2312.39|2312.39|2312.39|2312.39|2312.39|2312.39|2312.39|0
1648736720000|2022-03-31 14:25:20|2312.28|2312.28|2312.02|2312.02|2312.28|2312.28|2311.77|2311.77|0
1648736730000|2022-03-31 14:25:30|2312.25|2312.25|2312.41|2312.41|2312.41|2312.41|2312.25|2312.25|0
1648736740000|2022-03-31 14:25:40|2312.25|2312.25|2312.25|2312.25|2312.25|2312.25|2312.25|2312.25|0
1648736750000|2022-03-31 14:25:50|2312.17|2312.17|2311.9|2311.9|2312.17|2312.17|2311.67|2311.67|0
1648736760000|2022-03-31 14:26:00|2311.82|2311.82|2311.9|2311.9|2311.9|2311.9|2311.82|2311.82|0
1648736770000|2022-03-31 14:26:10|2311.83|2311.83|2311.83|2311.83|2311.83|2311.83|2311.83|2311.83|0
1648736780000|2022-03-31 14:26:20|2311.91|2311.91|2312.15|2312.15|2312.15|2312.15|2311.78|2311.78|0
1648736790000|2022-03-31 14:26:30|2312.27|2312.27|2312.34|2312.34|2312.34|2312.34|2312.27|2312.27|0
1648736800000|2022-03-31 14:26:40|2312.22|2312.22|2312.09|2312.09|2312.22|2312.22|2312.09|2312.09|0
1648736810000|2022-03-31 14:26:50|2312.39|2312.39|2312.79|2312.79|2312.92|2312.92|2312.39|2312.39|0
1648736820000|2022-03-31 14:27:00|2312.63|2312.63|2312.47|2312.47|2312.63|2312.63|2312.47|2312.47|0
1648736830000|2022-03-31 14:27:10|2312.4|2312.4|2312.33|2312.33|2312.4|2312.4|2312.33|2312.33|0
1648736840000|2022-03-31 14:27:20|2312.26|2312.26|2312.33|2312.33|2312.33|2312.33|2312.26|2312.26|0
1648736850000|2022-03-31 14:27:30|2312.39|2312.39|2312.63|2312.63|2312.63|2312.63|2312.39|2312.39|0
1648736860000|2022-03-31 14:27:40|2312.55|2312.55|2313.13|2313.13|2313.13|2313.13|2312.5|2312.5|0
1648736870000|2022-03-31 14:27:50|2313.19|2313.19|2313.3|2313.3|2313.42|2313.42|2313.19|2313.19|0
1648736880000|2022-03-31 14:28:00|2313.18|2313.18|2313.42|2313.42|2313.42|2313.42|2313.03|2313.03|0
1648736890000|2022-03-31 14:28:10|2313.54|2313.54|2313.47|2313.47|2313.66|2313.66|2313.47|2313.47|0
1648736900000|2022-03-31 14:28:20|2313.6|2313.6|2313.23|2313.23|2313.6|2313.6|2313.23|2313.23|0
1648736910000|2022-03-31 14:28:30|2313.11|2313.11|2312.95|2312.95|2313.11|2313.11|2312.95|2312.95|0
1648736920000|2022-03-31 14:28:40|2312.88|2312.88|2312.56|2312.56|2312.88|2312.88|2312.56|2312.56|0
1648736930000|2022-03-31 14:28:50|2312.4|2312.4|2312.18|2312.18|2312.4|2312.4|2312.18|2312.18|0
1648736940000|2022-03-31 14:29:00|2312.02|2312.02|2311.94|2311.94|2312.02|2312.02|2311.94|2311.94|0
1648736950000|2022-03-31 14:29:10|2311.8|2311.8|2311.67|2311.67|2311.8|2311.8|2311.67|2311.67|0
1648736960000|2022-03-31 14:29:20|2311.63|2311.63|2311.8|2311.8|2311.8|2311.8|2311.51|2311.51|0
1648736970000|2022-03-31 14:29:30|2312.06|2312.06|2312.59|2312.59|2312.59|2312.59|2311.99|2311.99|0
1648736980000|2022-03-31 14:29:40|2312.43|2312.43|2312.36|2312.36|2312.43|2312.43|2312.36|2312.36|0
1648736990000|2022-03-31 14:29:50|2312.28|2312.28|2311.84|2311.84|2312.28|2312.28|2311.84|2311.84|0
1648737000000|2022-03-31 14:30:00|2311.72|2311.72|2311.72|2311.72|2311.72|2311.72|2311.64|2311.64|0
1648737010000|2022-03-31 14:30:10|2311.59|2311.59|2311.48|2311.48|2311.59|2311.59|2311.48|2311.48|0
1648737020000|2022-03-31 14:30:20|2311.78|2311.78|2312.21|2312.21|2312.29|2312.29|2311.51|2311.51|0
1648737030000|2022-03-31 14:30:30|2312.11|2312.11|2312.11|2312.11|2312.11|2312.11|2312.11|2312.11|0
1648737050000|2022-03-31 14:30:50|2312.19|2312.19|2312.38|2312.38|2312.38|2312.38|2312.19|2312.19|0
1648737060000|2022-03-31 14:31:00|2312.53|2312.53|2312.49|2312.49|2312.63|2312.63|2312.41|2312.41|0
1648737070000|2022-03-31 14:31:10|2312.65|2312.65|2312.81|2312.81|2313.05|2313.05|2312.65|2312.65|0
1648737080000|2022-03-31 14:31:20|2312.85|2312.85|2312.85|2312.85|2312.85|2312.85|2312.85|2312.85|0
1648737090000|2022-03-31 14:31:30|2312.88|2312.88|2312.88|2312.88|2312.88|2312.88|2312.88|2312.88|0
1648737100000|2022-03-31 14:31:40|2312.76|2312.76|2312.75|2312.75|2312.76|2312.76|2312.69|2312.69|0
1648737110000|2022-03-31 14:31:50|2313.06|2313.06|2313.06|2313.06|2313.06|2313.06|2313.06|2313.06|0
1648737120000|2022-03-31 14:32:00|2312.8|2312.8|2312.67|2312.67|2313.08|2313.08|2312.67|2312.67|0
1648737130000|2022-03-31 14:32:10|2312.55|2312.55|2312.74|2312.74|2312.74|2312.74|2312.44|2312.44|0
1648737140000|2022-03-31 14:32:20|2312.82|2312.82|2312.94|2312.94|2312.94|2312.94|2312.82|2312.82|0
1648737150000|2022-03-31 14:32:30|2312.78|2312.78|2312.82|2312.82|2312.82|2312.82|2312.7|2312.7|0
1648737170000|2022-03-31 14:32:50|2312.95|2312.95|2312.8|2312.8|2312.95|2312.95|2312.8|2312.8|0
1648737180000|2022-03-31 14:33:00|2312.95|2312.95|2312.88|2312.88|2312.95|2312.95|2312.88|2312.88|0
1648737200000|2022-03-31 14:33:20|2312.92|2312.92|2312.79|2312.79|2312.92|2312.92|2312.79|2312.79|0
1648737210000|2022-03-31 14:33:30|2312.53|2312.53|2312.75|2312.75|2312.75|2312.75|2312.53|2312.53|0
1648737220000|2022-03-31 14:33:40|2312.82|2312.82|2312.96|2312.96|2312.96|2312.96|2312.82|2312.82|0
1648737250000|2022-03-31 14:34:10|2313.04|2313.04|2313.58|2313.58|2313.58|2313.58|2313.04|2313.04|0
1648737260000|2022-03-31 14:34:20|2313.61|2313.61|2313.64|2313.64|2313.64|2313.64|2313.61|2313.61|0
1648737270000|2022-03-31 14:34:30|2313.87|2313.87|2314.19|2314.19|2314.19|2314.19|2313.87|2313.87|0
1648737290000|2022-03-31 14:34:50|2314.31|2314.31|2314.31|2314.31|2314.31|2314.31|2314.31|2314.31|0
1648737300000|2022-03-31 14:35:00|2314.37|2314.37|2314.49|2314.49|2314.49|2314.49|2314.37|2314.37|0
1648737310000|2022-03-31 14:35:10|2314.56|2314.56|2314.56|2314.56|2314.56|2314.56|2314.56|2314.56|0
1648737320000|2022-03-31 14:35:20|2314.72|2314.72|2314.93|2314.93|2314.93|2314.93|2314.72|2314.72|0
1648737330000|2022-03-31 14:35:30|2315.11|2315.11|2315.23|2315.23|2315.23|2315.23|2315.11|2315.11|0
1648737340000|2022-03-31 14:35:40|2315.39|2315.39|2315.16|2315.16|2315.55|2315.55|2315.16|2315.16|0
1648737350000|2022-03-31 14:35:50|2315.12|2315.12|2315.19|2315.19|2315.19|2315.19|2315.12|2315.12|0
1648737360000|2022-03-31 14:36:00|2315.71|2315.71|2315.58|2315.58|2315.71|2315.71|2315.58|2315.58|0
1648737370000|2022-03-31 14:36:10|2315.54|2315.54|2315.69|2315.69|2315.69|2315.69|2315.54|2315.54|0
1648737400000|2022-03-31 14:36:40|2315.75|2315.75|2315.87|2315.87|2315.87|2315.87|2315.75|2315.75|0
1648737410000|2022-03-31 14:36:50|2315.95|2315.95|2316.06|2316.06|2316.06|2316.06|2315.95|2315.95|0
1648737430000|2022-03-31 14:37:10|2315.91|2315.91|2315.67|2315.67|2315.97|2315.97|2315.65|2315.65|0
1648737450000|2022-03-31 14:37:30|2315.54|2315.54|2315.74|2315.74|2315.74|2315.74|2315.54|2315.54|0
1648737460000|2022-03-31 14:37:40|2315.97|2315.97|2315.66|2315.66|2315.97|2315.97|2315.66|2315.66|0
1648737470000|2022-03-31 14:37:50|2315.5|2315.5|2315.58|2315.58|2315.58|2315.58|2315.5|2315.5|0
1648737490000|2022-03-31 14:38:10|2315.68|2315.68|2315.83|2315.83|2315.83|2315.83|2315.68|2315.68|0
1648737500000|2022-03-31 14:38:20|2315.72|2315.72|2315.01|2315.01|2315.72|2315.72|2315.01|2315.01|0
1648737510000|2022-03-31 14:38:30|2314.98|2314.98|2314.85|2314.85|2314.98|2314.98|2314.85|2314.85|0
1648737520000|2022-03-31 14:38:40|2314.93|2314.93|2314.93|2314.93|2314.93|2314.93|2314.93|2314.93|0
1648737530000|2022-03-31 14:38:50|2314.85|2314.85|2314.67|2314.67|2314.85|2314.85|2314.53|2314.53|0
1648737540000|2022-03-31 14:39:00|2314.93|2314.93|2314.99|2314.99|2315.05|2315.05|2314.93|2314.93|0
1648737550000|2022-03-31 14:39:10|2314.95|2314.95|2314.86|2314.86|2315.02|2315.02|2314.86|2314.86|0
1648737560000|2022-03-31 14:39:20|2314.93|2314.93|2314.82|2314.82|2314.99|2314.99|2314.82|2314.82|0
1648737570000|2022-03-31 14:39:30|2314.79|2314.79|2314.86|2314.86|2314.86|2314.86|2314.79|2314.79|0
1648737580000|2022-03-31 14:39:40|2314.89|2314.89|2315.25|2315.25|2315.25|2315.25|2314.83|2314.83|0
1648737600000|2022-03-31 14:40:00|2315.18|2315.18|2315.18|2315.18|2315.18|2315.18|2315.18|2315.18|0
1648737610000|2022-03-31 14:40:10|2315.24|2315.24|2315.11|2315.11|2315.24|2315.24|2315.11|2315.11|0
1648737620000|2022-03-31 14:40:20|2314.99|2314.99|2314.57|2314.57|2314.99|2314.99|2314.41|2314.41|0
1648737640000|2022-03-31 14:40:40|2314.43|2314.43|2314.43|2314.43|2314.43|2314.43|2314.43|2314.43|0
1648737650000|2022-03-31 14:40:50|2314.35|2314.35|2314.35|2314.35|2314.35|2314.35|2314.35|2314.35|0
1648737660000|2022-03-31 14:41:00|2314.28|2314.28|2313.96|2313.96|2314.28|2314.28|2313.96|2313.96|0
1648737680000|2022-03-31 14:41:20|2313.88|2313.88|2313.81|2313.81|2313.88|2313.88|2313.81|2313.81|0
1648737690000|2022-03-31 14:41:30|2313.75|2313.75|2313.75|2313.75|2313.75|2313.75|2313.75|2313.75|0
1648737700000|2022-03-31 14:41:40|2313.63|2313.63|2313.75|2313.75|2313.75|2313.75|2313.63|2313.63|0
1648737710000|2022-03-31 14:41:50|2313.5|2313.5|2313.5|2313.5|2313.5|2313.5|2313.5|2313.5|0
1648737720000|2022-03-31 14:42:00|2313.43|2313.43|2313.35|2313.35|2313.43|2313.43|2313.35|2313.35|0
1648737730000|2022-03-31 14:42:10|2313.29|2313.29|2313.29|2313.29|2313.29|2313.29|2313.29|2313.29|0
1648737740000|2022-03-31 14:42:20|2313.18|2313.18|2313.04|2313.04|2313.18|2313.18|2313.04|2313.04|0
1648737750000|2022-03-31 14:42:30|2312.82|2312.82|2312.96|2312.96|2312.96|2312.96|2312.7|2312.7|0
1648737760000|2022-03-31 14:42:40|2313.08|2313.08|2313.19|2313.19|2313.19|2313.19|2313.08|2313.08|0
1648737770000|2022-03-31 14:42:50|2313.07|2313.07|2313.31|2313.31|2313.31|2313.31|2313.07|2313.07|0
1648737780000|2022-03-31 14:43:00|2313.47|2313.47|2313.47|2313.47|2313.47|2313.47|2313.47|2313.47|0
1648737790000|2022-03-31 14:43:10|2313.6|2313.6|2313.67|2313.67|2313.67|2313.67|2313.6|2313.6|0
1648737800000|2022-03-31 14:43:20|2313.78|2313.78|2313.78|2313.78|2313.78|2313.78|2313.78|2313.78|0
1648737820000|2022-03-31 14:43:40|2313.86|2313.86|2313.78|2313.78|2313.86|2313.86|2313.78|2313.78|0
1648737840000|2022-03-31 14:44:00|2313.46|2313.46|2312.99|2312.99|2313.46|2313.46|2312.99|2312.99|0
1648737850000|2022-03-31 14:44:10|2313.15|2313.15|2313.15|2313.15|2313.15|2313.15|2313.15|2313.15|0
1648737860000|2022-03-31 14:44:20|2313.11|2313.11|2313.11|2313.11|2313.11|2313.11|2313.11|2313.11|0
1648737870000|2022-03-31 14:44:30|2313.19|2313.19|2313.18|2313.18|2313.19|2313.19|2313.11|2313.11|0
1648737880000|2022-03-31 14:44:40|2313.26|2313.26|2313.3|2313.3|2313.3|2313.3|2313.26|2313.26|0
1648737900000|2022-03-31 14:45:00|2313.42|2313.42|2314.03|2314.03|2314.03|2314.03|2313.42|2313.42|0
1648737910000|2022-03-31 14:45:10|2313.99|2313.99|2313.99|2313.99|2313.99|2313.99|2313.99|2313.99|0
1648737920000|2022-03-31 14:45:20|2313.91|2313.91|2313.91|2313.91|2313.91|2313.91|2313.91|2313.91|0
1648737940000|2022-03-31 14:45:40|2314.03|2314.03|2314.16|2314.16|2314.16|2314.16|2314.03|2314.03|0
1648737950000|2022-03-31 14:45:50|2314.1|2314.1|2314.1|2314.1|2314.1|2314.1|2314.1|2314.1|0
1648737960000|2022-03-31 14:46:00|2314.17|2314.17|2315.19|2315.19|2315.19|2315.19|2314.17|2314.17|0
1648737970000|2022-03-31 14:46:10|2315.29|2315.29|2315.37|2315.37|2315.37|2315.37|2315.29|2315.29|0
1648737980000|2022-03-31 14:46:20|2315.51|2315.51|2315.66|2315.66|2315.66|2315.66|2315.51|2315.51|0
1648737990000|2022-03-31 14:46:30|2315.82|2315.82|2316.27|2316.27|2316.27|2316.27|2315.82|2315.82|0
1648738000000|2022-03-31 14:46:40|2316.35|2316.35|2318.25|2318.25|2318.25|2318.25|2316.35|2316.35|0
1648738010000|2022-03-31 14:46:50|2318.37|2318.37|2318.37|2318.37|2318.6|2318.6|2318.37|2318.37|0
1648738020000|2022-03-31 14:47:00|2318.14|2318.14|2318.52|2318.52|2318.52|2318.52|2318.14|2318.14|0
1648738030000|2022-03-31 14:47:10|2318.59|2318.59|2318.9|2318.9|2318.96|2318.96|2318.59|2318.59|0
1648738040000|2022-03-31 14:47:20|2318.83|2318.83|2320.02|2320.02|2320.02|2320.02|2318.77|2318.77|0
1648738050000|2022-03-31 14:47:30|2319.95|2319.95|2319.32|2319.32|2319.95|2319.95|2319.32|2319.32|0
1648738060000|2022-03-31 14:47:40|2319.39|2319.39|2319.24|2319.24|2319.39|2319.39|2318.92|2318.92|0
1648738070000|2022-03-31 14:47:50|2319.09|2319.09|2318.76|2318.76|2319.09|2319.09|2318.73|2318.73|0
1648738080000|2022-03-31 14:48:00|2318.9|2318.9|2318.95|2318.95|2319.03|2319.03|2318.9|2318.9|0
1648738090000|2022-03-31 14:48:10|2319.03|2319.03|2319.11|2319.11|2319.11|2319.11|2319.03|2319.03|0
1648738100000|2022-03-31 14:48:20|2319.23|2319.23|2319.59|2319.59|2319.59|2319.59|2319.23|2319.23|0
1648738110000|2022-03-31 14:48:30|2319.74|2319.74|2319.74|2319.74|2319.74|2319.74|2319.74|2319.74|0
1648738120000|2022-03-31 14:48:40|2319.9|2319.9|2319.96|2319.96|2319.96|2319.96|2319.9|2319.9|0
1648738130000|2022-03-31 14:48:50|2319.9|2319.9|2319.82|2319.82|2319.9|2319.9|2319.82|2319.82|0
1648738140000|2022-03-31 14:49:00|2319.75|2319.75|2319.67|2319.67|2319.75|2319.75|2319.67|2319.67|0
1648738150000|2022-03-31 14:49:10|2319.51|2319.51|2319.57|2319.57|2319.57|2319.57|2319.51|2319.51|0
1648738160000|2022-03-31 14:49:20|2319.96|2319.96|2320|2320|2320.07|2320.07|2319.92|2319.92|0
1648738180000|2022-03-31 14:49:40|2320.15|2320.15|2320.36|2320.36|2320.36|2320.36|2320.15|2320.15|0
1648738190000|2022-03-31 14:49:50|2320.48|2320.48|2320.35|2320.35|2320.48|2320.48|2320.35|2320.35|0
1648738200000|2022-03-31 14:50:00|2320.41|2320.41|2320.64|2320.64|2320.64|2320.64|2320.41|2320.41|0
1648738230000|2022-03-31 14:50:30|2320.57|2320.57|2320.78|2320.78|2320.78|2320.78|2320.42|2320.42|0
1648738240000|2022-03-31 14:50:40|2320.91|2320.91|2320.91|2320.91|2320.91|2320.91|2320.91|2320.91|0
1648738250000|2022-03-31 14:50:50|2321.15|2321.15|2320.84|2320.84|2321.15|2321.15|2320.84|2320.84|0
1648738260000|2022-03-31 14:51:00|2320.88|2320.88|2321|2321|2321|2321|2320.88|2320.88|0
1648738270000|2022-03-31 14:51:10|2321.05|2321.05|2321.19|2321.19|2321.19|2321.19|2321.05|2321.05|0
1648738280000|2022-03-31 14:51:20|2321.42|2321.42|2321.54|2321.54|2321.54|2321.54|2321.42|2321.42|0
1648738290000|2022-03-31 14:51:30|2321.6|2321.6|2321.78|2321.78|2321.96|2321.96|2321.6|2321.6|0
1648738300000|2022-03-31 14:51:40|2321.9|2321.9|2322.01|2322.01|2322.01|2322.01|2321.9|2321.9|0
1648738320000|2022-03-31 14:52:00|2321.69|2321.69|2321.55|2321.55|2321.69|2321.69|2321.55|2321.55|0
1648738330000|2022-03-31 14:52:10|2321.71|2321.71|2321.71|2321.71|2321.71|2321.71|2321.71|2321.71|0
1648738340000|2022-03-31 14:52:20|2321.79|2321.79|2321.65|2321.65|2321.79|2321.79|2321.65|2321.65|0
1648738350000|2022-03-31 14:52:30|2321.68|2321.68|2321.56|2321.56|2321.68|2321.68|2321.56|2321.56|0
1648738360000|2022-03-31 14:52:40|2321.7|2321.7|2321.64|2321.64|2321.7|2321.7|2321.64|2321.64|0
1648738370000|2022-03-31 14:52:50|2321.56|2321.56|2321.13|2321.13|2321.56|2321.56|2321.13|2321.13|0
1648738380000|2022-03-31 14:53:00|2321.01|2321.01|2320.29|2320.29|2321.01|2321.01|2320.29|2320.29|0
1648738390000|2022-03-31 14:53:10|2320.16|2320.16|2319.9|2319.9|2320.16|2320.16|2319.9|2319.9|0
1648738400000|2022-03-31 14:53:20|2319.83|2319.83|2319.65|2319.65|2319.83|2319.83|2319.65|2319.65|0
1648738410000|2022-03-31 14:53:30|2319.77|2319.77|2319.63|2319.63|2319.77|2319.77|2319.63|2319.63|0
1648738420000|2022-03-31 14:53:40|2319.31|2319.31|2319.42|2319.42|2319.42|2319.42|2319.31|2319.31|0
1648738430000|2022-03-31 14:53:50|2319.35|2319.35|2319.39|2319.39|2319.46|2319.46|2319.35|2319.35|0
1648738440000|2022-03-31 14:54:00|2319.47|2319.47|2319.08|2319.08|2319.47|2319.47|2319.08|2319.08|0
1648738470000|2022-03-31 14:54:30|2318.92|2318.92|2318.92|2318.92|2318.92|2318.92|2318.92|2318.92|0
1648738480000|2022-03-31 14:54:40|2318.8|2318.8|2318.7|2318.7|2318.8|2318.8|2318.65|2318.65|0
1648738490000|2022-03-31 14:54:50|2318.18|2318.18|2318.18|2318.18|2318.31|2318.31|2318.18|2318.18|0
1648738500000|2022-03-31 14:55:00|2318.11|2318.11|2317.68|2317.68|2318.18|2318.18|2317.62|2317.62|0
1648738510000|2022-03-31 14:55:10|2317.81|2317.81|2317.43|2317.43|2317.81|2317.81|2317.43|2317.43|0
1648738520000|2022-03-31 14:55:20|2317.38|2317.38|2317.24|2317.24|2317.61|2317.61|2317.24|2317.24|0
1648738530000|2022-03-31 14:55:30|2317.11|2317.11|2317.11|2317.11|2317.11|2317.11|2317.11|2317.11|0
1648738540000|2022-03-31 14:55:40|2317.05|2317.05|2317.08|2317.08|2317.08|2317.08|2317.05|2317.05|0
1648738550000|2022-03-31 14:55:50|2317.13|2317.13|2317.64|2317.64|2317.64|2317.64|2317.13|2317.13|0
1648738560000|2022-03-31 14:56:00|2317.8|2317.8|2318.2|2318.2|2318.2|2318.2|2317.8|2317.8|0
1648738570000|2022-03-31 14:56:10|2318.33|2318.33|2318.57|2318.57|2318.57|2318.57|2318.21|2318.21|0
1648738580000|2022-03-31 14:56:20|2318.52|2318.52|2318.93|2318.93|2318.93|2318.93|2318.52|2318.52|0
1648738590000|2022-03-31 14:56:30|2319.05|2319.05|2319.44|2319.44|2319.69|2319.69|2319.05|2319.05|0
1648738600000|2022-03-31 14:56:40|2319.41|2319.41|2319.61|2319.61|2319.61|2319.61|2319.41|2319.41|0
1648738610000|2022-03-31 14:56:50|2319.68|2319.68|2319.68|2319.68|2319.68|2319.68|2319.68|2319.68|0
1648738620000|2022-03-31 14:57:00|2319.92|2319.92|2320.07|2320.07|2320.07|2320.07|2319.86|2319.86|0
1648738640000|2022-03-31 14:57:20|2320.11|2320.11|2319.99|2319.99|2320.15|2320.15|2319.92|2319.92|0
1648738650000|2022-03-31 14:57:30|2320.07|2320.07|2321.01|2321.01|2321.01|2321.01|2320.01|2320.01|0
1648738660000|2022-03-31 14:57:40|2321.2|2321.2|2321.85|2321.85|2322|2322|2321.2|2321.2|0
1648738670000|2022-03-31 14:57:50|2321.92|2321.92|2321.86|2321.86|2321.92|2321.92|2321.86|2321.86|0
1648738680000|2022-03-31 14:58:00|2321.83|2321.83|2322.45|2322.45|2322.45|2322.45|2321.83|2321.83|0
1648738690000|2022-03-31 14:58:10|2322.49|2322.49|2322.88|2322.88|2322.88|2322.88|2322.49|2322.49|0
1648738700000|2022-03-31 14:58:20|2322.98|2322.98|2323.28|2323.28|2323.28|2323.28|2322.91|2322.91|0
1648738710000|2022-03-31 14:58:30|2323.16|2323.16|2323.78|2323.78|2323.78|2323.78|2323.16|2323.16|0
1648738720000|2022-03-31 14:58:40|2324.01|2324.01|2324.15|2324.15|2324.22|2324.22|2323.97|2323.97|0
1648738730000|2022-03-31 14:58:50|2324.18|2324.18|2323.74|2323.74|2324.3|2324.3|2323.74|2323.74|0
1648738740000|2022-03-31 14:59:00|2323.86|2323.86|2324.2|2324.2|2324.27|2324.27|2323.86|2323.86|0
1648738750000|2022-03-31 14:59:10|2324.34|2324.34|2324.66|2324.66|2324.66|2324.66|2324.34|2324.34|0
1648738760000|2022-03-31 14:59:20|2324.72|2324.72|2324.72|2324.72|2324.72|2324.72|2324.72|2324.72|0
1648738770000|2022-03-31 14:59:30|2324.85|2324.85|2324.62|2324.62|2324.85|2324.85|2324.62|2324.62|0
1648738780000|2022-03-31 14:59:40|2324.54|2324.54|2324.39|2324.39|2324.54|2324.54|2324.31|2324.31|0
1648738790000|2022-03-31 14:59:50|2324.25|2324.25|2324.4|2324.4|2324.53|2324.53|2324.25|2324.25|0
1648738800000|2022-03-31 15:00:00|2324.32|2324.32|2323.94|2323.94|2324.38|2324.38|2323.91|2323.91|0
1648738810000|2022-03-31 15:00:10|2323.87|2323.87|2323.8|2323.8|2323.87|2323.87|2323.8|2323.8|0
1648738820000|2022-03-31 15:00:20|2323.72|2323.72|2323.72|2323.72|2323.72|2323.72|2323.72|2323.72|0
1648738830000|2022-03-31 15:00:30|2323.6|2323.6|2323.57|2323.57|2323.6|2323.6|2323.53|2323.53|0
1648738840000|2022-03-31 15:00:40|2323.46|2323.46|2323.5|2323.5|2323.5|2323.5|2323.46|2323.46|0
1648738850000|2022-03-31 15:00:50|2323.46|2323.46|2323.4|2323.4|2323.46|2323.46|2323.4|2323.4|0
1648738860000|2022-03-31 15:01:00|2323.47|2323.47|2323.47|2323.47|2323.47|2323.47|2323.4|2323.4|0
1648738870000|2022-03-31 15:01:10|2323.4|2323.4|2323.02|2323.02|2323.4|2323.4|2323.02|2323.02|0
1648738890000|2022-03-31 15:01:30|2322.95|2322.95|2322.63|2322.63|2322.95|2322.95|2322.63|2322.63|0
1648738900000|2022-03-31 15:01:40|2322.55|2322.55|2322.4|2322.4|2322.55|2322.55|2322.4|2322.4|0
1648738910000|2022-03-31 15:01:50|2322.36|2322.36|2322.33|2322.33|2322.36|2322.36|2322.33|2322.33|0
1648738920000|2022-03-31 15:02:00|2322.26|2322.26|2322.1|2322.1|2322.26|2322.26|2322.1|2322.1|0
1648738930000|2022-03-31 15:02:10|2322.35|2322.35|2322.16|2322.16|2322.35|2322.35|2322.1|2322.1|0
1648738940000|2022-03-31 15:02:20|2322.04|2322.04|2321.85|2321.85|2322.04|2322.04|2321.68|2321.68|0
1648738950000|2022-03-31 15:02:30|2321.62|2321.62|2321.5|2321.5|2321.62|2321.62|2321.5|2321.5|0
1648738970000|2022-03-31 15:02:50|2321.43|2321.43|2321.07|2321.07|2321.43|2321.43|2321.07|2321.07|0
1648738980000|2022-03-31 15:03:00|2321.15|2321.15|2321.55|2321.55|2321.55|2321.55|2321.15|2321.15|0
1648738990000|2022-03-31 15:03:10|2321.49|2321.49|2321.44|2321.44|2321.5|2321.5|2321.43|2321.43|0
1648739000000|2022-03-31 15:03:20|2321.32|2321.32|2320.84|2320.84|2321.32|2321.32|2320.84|2320.84|0
1648739020000|2022-03-31 15:03:40|2320.92|2320.92|2320.92|2320.92|2320.92|2320.92|2320.92|2320.92|0
1648739030000|2022-03-31 15:03:50|2320.79|2320.79|2320.91|2320.91|2320.91|2320.91|2320.79|2320.79|0
1648739040000|2022-03-31 15:04:00|2320.99|2320.99|2320.51|2320.51|2320.99|2320.99|2320.51|2320.51|0
1648739060000|2022-03-31 15:04:20|2320.35|2320.35|2320.18|2320.18|2320.35|2320.35|2320.18|2320.18|0
1648739070000|2022-03-31 15:04:30|2320.05|2320.05|2320.05|2320.05|2320.05|2320.05|2320.05|2320.05|0
1648739080000|2022-03-31 15:04:40|2320.18|2320.18|2320.18|2320.18|2320.18|2320.18|2320.18|2320.18|0
1648739090000|2022-03-31 15:04:50|2320.05|2320.05|2320.33|2320.33|2320.33|2320.33|2320.05|2320.05|0
1648739120000|2022-03-31 15:05:20|2320.38|2320.38|2320.3|2320.3|2320.38|2320.38|2320.3|2320.3|0
1648739130000|2022-03-31 15:05:30|2320.36|2320.36|2320.16|2320.16|2320.36|2320.36|2320.1|2320.1|0
1648739140000|2022-03-31 15:05:40|2320.24|2320.24|2320.1|2320.1|2320.24|2320.24|2320.1|2320.1|0
1648739160000|2022-03-31 15:06:00|2319.99|2319.99|2319.99|2319.99|2319.99|2319.99|2319.99|2319.99|0
1648739180000|2022-03-31 15:06:20|2319.92|2319.92|2319.8|2319.8|2319.92|2319.92|2319.8|2319.8|0
1648739190000|2022-03-31 15:06:30|2319.74|2319.74|2319.27|2319.27|2319.74|2319.74|2319.27|2319.27|0
1648739200000|2022-03-31 15:06:40|2319.21|2319.21|2318.69|2318.69|2319.21|2319.21|2318.57|2318.57|0
1648739210000|2022-03-31 15:06:50|2318.57|2318.57|2318.46|2318.46|2318.57|2318.57|2318.46|2318.46|0
1648739220000|2022-03-31 15:07:00|2318.23|2318.23|2317.87|2317.87|2318.23|2318.23|2317.87|2317.87|0
1648739230000|2022-03-31 15:07:10|2317.71|2317.71|2317.5|2317.5|2317.71|2317.71|2317.5|2317.5|0
1648739240000|2022-03-31 15:07:20|2317.57|2317.57|2317.64|2317.64|2317.71|2317.71|2317.57|2317.57|0
1648739250000|2022-03-31 15:07:30|2317.58|2317.58|2317.74|2317.74|2317.74|2317.74|2317.42|2317.42|0
1648739260000|2022-03-31 15:07:40|2317.6|2317.6|2317.48|2317.48|2317.6|2317.6|2317.48|2317.48|0
1648739270000|2022-03-31 15:07:50|2317.41|2317.41|2316.96|2316.96|2317.41|2317.41|2316.96|2316.96|0
1648739280000|2022-03-31 15:08:00|2316.89|2316.89|2317.26|2317.26|2317.26|2317.26|2316.88|2316.88|0
1648739300000|2022-03-31 15:08:20|2317.19|2317.19|2317.05|2317.05|2317.19|2317.19|2316.83|2316.83|0
1648739310000|2022-03-31 15:08:30|2317.16|2317.16|2317.37|2317.37|2317.54|2317.54|2317.05|2317.05|0
1648739320000|2022-03-31 15:08:40|2317.44|2317.44|2317.53|2317.53|2317.6|2317.6|2317.44|2317.44|0
1648739330000|2022-03-31 15:08:50|2317.47|2317.47|2317.87|2317.87|2317.93|2317.93|2317.47|2317.47|0
1648739340000|2022-03-31 15:09:00|2317.81|2317.81|2317.93|2317.93|2317.99|2317.99|2317.81|2317.81|0
1648739350000|2022-03-31 15:09:10|2317.8|2317.8|2317.8|2317.8|2317.8|2317.8|2317.8|2317.8|0
1648739360000|2022-03-31 15:09:20|2317.92|2317.92|2317.92|2317.92|2317.92|2317.92|2317.92|2317.92|0
1648739370000|2022-03-31 15:09:30|2317.86|2317.86|2317.86|2317.86|2317.86|2317.86|2317.86|2317.86|0
1648739380000|2022-03-31 15:09:40|2317.8|2317.8|2318.25|2318.25|2318.25|2318.25|2317.8|2317.8|0
1648739390000|2022-03-31 15:09:50|2318.18|2318.18|2318.18|2318.18|2318.18|2318.18|2318.18|2318.18|0
1648739400000|2022-03-31 15:10:00|2318.12|2318.12|2317.79|2317.79|2318.12|2318.12|2317.79|2317.79|0
1648739410000|2022-03-31 15:10:10|2317.87|2317.87|2317.87|2317.87|2317.87|2317.87|2317.87|2317.87|0
1648739420000|2022-03-31 15:10:20|2317.75|2317.75|2317.75|2317.75|2317.75|2317.75|2317.75|2317.75|0
1648739430000|2022-03-31 15:10:30|2317.7|2317.7|2317.7|2317.7|2317.7|2317.7|2317.7|2317.7|0
1648739440000|2022-03-31 15:10:40|2317.54|2317.54|2316.91|2316.91|2317.54|2317.54|2316.91|2316.91|0
1648739450000|2022-03-31 15:10:50|2316.85|2316.85|2316.85|2316.85|2316.85|2316.85|2316.85|2316.85|0
1648739460000|2022-03-31 15:11:00|2316.6|2316.6|2316.72|2316.72|2316.72|2316.72|2316.47|2316.47|0
1648739470000|2022-03-31 15:11:10|2316.79|2316.79|2317.01|2317.01|2317.01|2317.01|2316.66|2316.66|0
1648739480000|2022-03-31 15:11:20|2317.06|2317.06|2317.36|2317.36|2317.36|2317.36|2317.06|2317.06|0
1648739500000|2022-03-31 15:11:40|2317.28|2317.28|2317.48|2317.48|2317.48|2317.48|2317.28|2317.28|0
1648739510000|2022-03-31 15:11:50|2317.41|2317.41|2317.41|2317.41|2317.41|2317.41|2317.41|2317.41|0
1648739520000|2022-03-31 15:12:00|2317.54|2317.54|2317.47|2317.47|2317.59|2317.59|2317.47|2317.47|0
1648739530000|2022-03-31 15:12:10|2317.53|2317.53|2317.53|2317.53|2317.53|2317.53|2317.53|2317.53|0
1648739540000|2022-03-31 15:12:20|2317.42|2317.42|2316.69|2316.69|2317.42|2317.42|2316.69|2316.69|0
1648739550000|2022-03-31 15:12:30|2316.58|2316.58|2316.59|2316.59|2316.59|2316.59|2316.53|2316.53|0
1648739560000|2022-03-31 15:12:40|2316.46|2316.46|2316.58|2316.58|2316.58|2316.58|2316.46|2316.46|0
1648739570000|2022-03-31 15:12:50|2316.51|2316.51|2316.48|2316.48|2316.51|2316.51|2316.3|2316.3|0
1648739580000|2022-03-31 15:13:00|2316.42|2316.42|2315.73|2315.73|2316.42|2316.42|2315.63|2315.63|0
1648739590000|2022-03-31 15:13:10|2315.65|2315.65|2315.43|2315.43|2315.65|2315.65|2315.35|2315.35|0
1648739600000|2022-03-31 15:13:20|2315.56|2315.56|2314.84|2314.84|2315.56|2315.56|2314.84|2314.84|0
1648739610000|2022-03-31 15:13:30|2314.77|2314.77|2314.8|2314.8|2314.8|2314.8|2314.77|2314.77|0
1648739630000|2022-03-31 15:13:50|2314.73|2314.73|2314.88|2314.88|2315|2315|2314.73|2314.73|0
1648739640000|2022-03-31 15:14:00|2314.82|2314.82|2314.76|2314.76|2314.82|2314.82|2314.76|2314.76|0
1648739650000|2022-03-31 15:14:10|2314.84|2314.84|2314.73|2314.73|2314.84|2314.84|2314.68|2314.68|0
1648739660000|2022-03-31 15:14:20|2314.84|2314.84|2314.84|2314.84|2314.84|2314.84|2314.84|2314.84|0
1648739670000|2022-03-31 15:14:30|2315|2315|2314.95|2314.95|2315|2315|2314.95|2314.95|0
1648739680000|2022-03-31 15:14:40|2315.02|2315.02|2315.02|2315.02|2315.02|2315.02|2315.02|2315.02|0
1648739690000|2022-03-31 15:14:50|2314.91|2314.91|2314.94|2314.94|2314.98|2314.98|2314.91|2314.91|0
1648739700000|2022-03-31 15:15:00|2315|2315|2315|2315|2315|2315|2315|2315|0
1648739720000|2022-03-31 15:15:20|2314.89|2314.89|2314.89|2314.89|2314.89|2314.89|2314.89|2314.89|0
1648739730000|2022-03-31 15:15:30|2314.73|2314.73|2314.13|2314.13|2314.73|2314.73|2314.13|2314.13|0
1648739740000|2022-03-31 15:15:40|2313.97|2313.97|2313.57|2313.57|2313.97|2313.97|2313.57|2313.57|0
1648739750000|2022-03-31 15:15:50|2313.54|2313.54|2313.41|2313.41|2313.54|2313.54|2313.41|2313.41|0
1648739760000|2022-03-31 15:16:00|2313.47|2313.47|2313.53|2313.53|2313.55|2313.55|2313.4|2313.4|0
1648739770000|2022-03-31 15:16:10|2313.47|2313.47|2313.34|2313.34|2313.47|2313.47|2313.34|2313.34|0
1648739780000|2022-03-31 15:16:20|2313.41|2313.41|2313.41|2313.41|2313.41|2313.41|2313.41|2313.41|0
1648739790000|2022-03-31 15:16:30|2313.52|2313.52|2313.72|2313.72|2313.72|2313.72|2313.52|2313.52|0
1648739800000|2022-03-31 15:16:40|2313.46|2313.46|2313.41|2313.41|2313.46|2313.46|2313.41|2313.41|0
1648739810000|2022-03-31 15:16:50|2313.47|2313.47|2313.47|2313.47|2313.47|2313.47|2313.47|2313.47|0
1648739820000|2022-03-31 15:17:00|2313.55|2313.55|2313.55|2313.55|2313.55|2313.55|2313.55|2313.55|0
1648739830000|2022-03-31 15:17:10|2314.06|2314.06|2314.65|2314.65|2314.65|2314.65|2314|2314|0
1648739840000|2022-03-31 15:17:20|2314.77|2314.77|2314.65|2314.65|2314.77|2314.77|2314.65|2314.65|0
1648739860000|2022-03-31 15:17:40|2314.72|2314.72|2315|2315|2315|2315|2314.72|2314.72|0
1648739870000|2022-03-31 15:17:50|2314.95|2314.95|2315.29|2315.29|2315.29|2315.29|2314.95|2314.95|0
1648739880000|2022-03-31 15:18:00|2315.41|2315.41|2315.28|2315.28|2315.41|2315.41|2315.28|2315.28|0
1648739900000|2022-03-31 15:18:20|2315.02|2315.02|2314.87|2314.87|2315.12|2315.12|2314.87|2314.87|0
1648739910000|2022-03-31 15:18:30|2314.9|2314.9|2314.77|2314.77|2314.9|2314.9|2314.77|2314.77|0
1648739920000|2022-03-31 15:18:40|2314.82|2314.82|2314.84|2314.84|2314.89|2314.89|2314.82|2314.82|0
1648739930000|2022-03-31 15:18:50|2315.1|2315.1|2315.08|2315.08|2315.1|2315.1|2315.08|2315.08|0
1648739940000|2022-03-31 15:19:00|2315.02|2315.02|2315.12|2315.12|2315.12|2315.12|2315.02|2315.02|0
1648739960000|2022-03-31 15:19:20|2315.08|2315.08|2314.93|2314.93|2315.08|2315.08|2314.93|2314.93|0
1648739970000|2022-03-31 15:19:30|2314.85|2314.85|2314.21|2314.21|2314.85|2314.85|2314.21|2314.21|0
1648739980000|2022-03-31 15:19:40|2314.12|2314.12|2314.12|2314.12|2314.12|2314.12|2314.12|2314.12|0
1648739990000|2022-03-31 15:19:50|2314.09|2314.09|2313.47|2313.47|2314.09|2314.09|2313.47|2313.47|0
1648740000000|2022-03-31 15:20:00|2313.35|2313.35|2312.99|2312.99|2313.35|2313.35|2312.99|2312.99|0
1648740010000|2022-03-31 15:20:10|2312.96|2312.96|2313.14|2313.14|2313.2|2313.2|2312.96|2312.96|0
1648740020000|2022-03-31 15:20:20|2313.09|2313.09|2313.27|2313.27|2313.27|2313.27|2313.03|2313.03|0
1648740030000|2022-03-31 15:20:30|2313.21|2313.21|2313.08|2313.08|2313.21|2313.21|2313.08|2313.08|0
1648740050000|2022-03-31 15:20:50|2313.01|2313.01|2312.83|2312.83|2313.01|2313.01|2312.83|2312.83|0
1648740060000|2022-03-31 15:21:00|2312.7|2312.7|2312.64|2312.64|2312.7|2312.7|2312.64|2312.64|0
1648740070000|2022-03-31 15:21:10|2312.43|2312.43|2312.43|2312.43|2312.43|2312.43|2312.43|2312.43|0
1648740080000|2022-03-31 15:21:20|2312.5|2312.5|2312.44|2312.44|2312.5|2312.5|2312.44|2312.44|0
1648740090000|2022-03-31 15:21:30|2312.31|2312.31|2311.8|2311.8|2312.44|2312.44|2311.8|2311.8|0
1648740100000|2022-03-31 15:21:40|2311.74|2311.74|2311.77|2311.77|2311.77|2311.77|2311.74|2311.74|0
1648740110000|2022-03-31 15:21:50|2311.9|2311.9|2311.81|2311.81|2311.93|2311.93|2311.81|2311.81|0
1648740120000|2022-03-31 15:22:00|2311.88|2311.88|2311.77|2311.77|2312.08|2312.08|2311.77|2311.77|0
1648740130000|2022-03-31 15:22:10|2311.91|2311.91|2311.91|2311.91|2311.91|2311.91|2311.91|2311.91|0
1648740140000|2022-03-31 15:22:20|2311.82|2311.82|2311.63|2311.63|2311.87|2311.87|2311.63|2311.63|0
1648740150000|2022-03-31 15:22:30|2311.57|2311.57|2311.45|2311.45|2311.69|2311.69|2311.45|2311.45|0
1648740160000|2022-03-31 15:22:40|2311.57|2311.57|2311.5|2311.5|2311.62|2311.62|2311.5|2311.5|0
1648740170000|2022-03-31 15:22:50|2311.56|2311.56|2311.62|2311.62|2311.8|2311.8|2311.5|2311.5|0
1648740180000|2022-03-31 15:23:00|2311.54|2311.54|2311.32|2311.32|2311.54|2311.54|2311.32|2311.32|0
1648740190000|2022-03-31 15:23:10|2311.25|2311.25|2311.13|2311.13|2311.25|2311.25|2311.13|2311.13|0
1648740200000|2022-03-31 15:23:20|2311.25|2311.25|2311.12|2311.12|2311.25|2311.25|2311.12|2311.12|0
1648740210000|2022-03-31 15:23:30|2311.05|2311.05|2311.33|2311.33|2311.33|2311.33|2311.05|2311.05|0
1648740220000|2022-03-31 15:23:40|2311.26|2311.26|2311.13|2311.13|2311.26|2311.26|2311.13|2311.13|0
1648740230000|2022-03-31 15:23:50|2311.19|2311.19|2311.26|2311.26|2311.26|2311.26|2311.14|2311.14|0
1648740240000|2022-03-31 15:24:00|2311.32|2311.32|2312.03|2312.03|2312.03|2312.03|2311.32|2311.32|0
1648740250000|2022-03-31 15:24:10|2312.09|2312.09|2311.93|2311.93|2312.09|2312.09|2311.93|2311.93|0
1648740260000|2022-03-31 15:24:20|2311.87|2311.87|2311.73|2311.73|2311.87|2311.87|2311.73|2311.73|0
1648740270000|2022-03-31 15:24:30|2311.67|2311.67|2311.48|2311.48|2311.67|2311.67|2311.44|2311.44|0
1648740280000|2022-03-31 15:24:40|2311.41|2311.41|2311.27|2311.27|2311.41|2311.41|2311.27|2311.27|0
1648740290000|2022-03-31 15:24:50|2311.14|2311.14|2311.12|2311.12|2311.19|2311.19|2311.12|2311.12|0
1648740300000|2022-03-31 15:25:00|2311.05|2311.05|2310.87|2310.87|2311.05|2311.05|2310.87|2310.87|0
1648740310000|2022-03-31 15:25:10|2310.91|2310.91|2310.52|2310.52|2310.91|2310.91|2310.52|2310.52|0
1648740320000|2022-03-31 15:25:20|2310.38|2310.38|2309.9|2309.9|2310.38|2310.38|2309.85|2309.85|0
1648740330000|2022-03-31 15:25:30|2309.98|2309.98|2310.22|2310.22|2310.35|2310.35|2309.98|2309.98|0
1648740350000|2022-03-31 15:25:50|2310.28|2310.28|2310.53|2310.53|2310.61|2310.61|2310.26|2310.26|0
1648740360000|2022-03-31 15:26:00|2310.59|2310.59|2310.8|2310.8|2310.87|2310.87|2310.59|2310.59|0
1648740370000|2022-03-31 15:26:10|2310.68|2310.68|2309.93|2309.93|2310.68|2310.68|2309.93|2309.93|0
1648740380000|2022-03-31 15:26:20|2310.04|2310.04|2309.97|2309.97|2310.04|2310.04|2309.97|2309.97|0
1648740390000|2022-03-31 15:26:30|2310.13|2310.13|2310.01|2310.01|2310.13|2310.13|2310.01|2310.01|0
1648740400000|2022-03-31 15:26:40|2309.88|2309.88|2309.57|2309.57|2309.88|2309.88|2309.57|2309.57|0
1648740410000|2022-03-31 15:26:50|2309.63|2309.63|2309.4|2309.4|2309.63|2309.63|2309.4|2309.4|0
1648740420000|2022-03-31 15:27:00|2309.36|2309.36|2309.55|2309.55|2309.85|2309.85|2309.36|2309.36|0
1648740430000|2022-03-31 15:27:10|2309.49|2309.49|2309.68|2309.68|2309.8|2309.8|2309.42|2309.42|0
1648740440000|2022-03-31 15:27:20|2309.8|2309.8|2310.01|2310.01|2310.14|2310.14|2309.79|2309.79|0
1648740450000|2022-03-31 15:27:30|2309.93|2309.93|2309.81|2309.81|2309.97|2309.97|2309.74|2309.74|0
1648740460000|2022-03-31 15:27:40|2310.05|2310.05|2310.06|2310.06|2310.29|2310.29|2309.93|2309.93|0
1648740470000|2022-03-31 15:27:50|2310.02|2310.02|2309.7|2309.7|2310.12|2310.12|2309.7|2309.7|0
1648740480000|2022-03-31 15:28:00|2309.77|2309.77|2310.65|2310.65|2310.77|2310.77|2309.57|2309.57|0
1648740490000|2022-03-31 15:28:10|2310.59|2310.59|2310.25|2310.25|2310.75|2310.75|2310.25|2310.25|0
1648740500000|2022-03-31 15:28:20|2310.19|2310.19|2309.59|2309.59|2310.19|2310.19|2309.59|2309.59|0
1648740510000|2022-03-31 15:28:30|2309.51|2309.51|2309.86|2309.86|2309.86|2309.86|2309.51|2309.51|0
1648740520000|2022-03-31 15:28:40|2309.74|2309.74|2309.71|2309.71|2309.84|2309.84|2309.68|2309.68|0
1648740530000|2022-03-31 15:28:50|2309.83|2309.83|2309.94|2309.94|2310.18|2310.18|2309.83|2309.83|0
1648740540000|2022-03-31 15:29:00|2309.71|2309.71|2308.79|2308.79|2309.71|2309.71|2308.79|2308.79|0
1648740550000|2022-03-31 15:29:10|2308.66|2308.66|2310.04|2310.04|2310.04|2310.04|2308.66|2308.66|0
1648740560000|2022-03-31 15:29:20|2310.2|2310.2|2312.07|2312.07|2312.49|2312.49|2310.04|2310.04|0
1648740570000|2022-03-31 15:29:30|2312|2312|2311.95|2311.95|2312.45|2312.45|2311.95|2311.95|0
1648740580000|2022-03-31 15:29:40|2311.92|2311.92|2312.77|2312.77|2313.05|2313.05|2311.92|2311.92|0
1648740590000|2022-03-31 15:29:50|2312.73|2312.73|2312.69|2312.69|2313.34|2313.34|2312.65|2312.65|0
1648797300000|2022-04-01 07:15:00|2325.84|2325.84|2326.22|2326.22|2326.22|2326.22|2325.84|2325.84|0
1648797310000|2022-04-01 07:15:10|2326.29|2326.29|2326.16|2326.16|2326.29|2326.29|2326.16|2326.16|0
1648797320000|2022-04-01 07:15:20|2326.47|2326.47|2326.79|2326.79|2326.86|2326.86|2326.47|2326.47|0
1648797330000|2022-04-01 07:15:30|2326.63|2326.63|2326.63|2326.63|2326.63|2326.63|2326.63|2326.63|0
1648797340000|2022-04-01 07:15:40|2326.28|2326.28|2326.23|2326.23|2326.28|2326.28|2326.23|2326.23|0
1648797350000|2022-04-01 07:15:50|2326.15|2326.15|2326.33|2326.33|2326.33|2326.33|2326.15|2326.15|0
1648797370000|2022-04-01 07:16:10|2326.4|2326.4|2326.65|2326.65|2326.65|2326.65|2326.4|2326.4|0
1648797380000|2022-04-01 07:16:20|2326.63|2326.63|2326.52|2326.52|2326.64|2326.64|2326.52|2326.52|0
1648797390000|2022-04-01 07:16:30|2326.58|2326.58|2327.15|2327.15|2327.15|2327.15|2326.58|2326.58|0
1648797400000|2022-04-01 07:16:40|2327.39|2327.39|2327.59|2327.59|2327.65|2327.65|2327.39|2327.39|0
1648797410000|2022-04-01 07:16:50|2327.46|2327.46|2327.53|2327.53|2327.53|2327.53|2327.46|2327.46|0
1648797420000|2022-04-01 07:17:00|2327.69|2327.69|2326.94|2326.94|2327.85|2327.85|2326.94|2326.94|0
1648797430000|2022-04-01 07:17:10|2327.07|2327.07|2327.62|2327.62|2327.66|2327.66|2327.07|2327.07|0
1648797440000|2022-04-01 07:17:20|2327.7|2327.7|2327.7|2327.7|2327.7|2327.7|2327.7|2327.7|0
1648797450000|2022-04-01 07:17:30|2327.76|2327.76|2327.76|2327.76|2327.76|2327.76|2327.76|2327.76|0
1648797460000|2022-04-01 07:17:40|2327.87|2327.87|2327.81|2327.81|2327.87|2327.87|2327.81|2327.81|0
1648797470000|2022-04-01 07:17:50|2327.94|2327.94|2328.22|2328.22|2328.22|2328.22|2327.81|2327.81|0
1648797480000|2022-04-01 07:18:00|2328.3|2328.3|2328.3|2328.3|2328.3|2328.3|2328.3|2328.3|0
1648797490000|2022-04-01 07:18:10|2328.58|2328.58|2328.58|2328.58|2328.58|2328.58|2328.58|2328.58|0
1648797500000|2022-04-01 07:18:20|2328.7|2328.7|2328.38|2328.38|2328.82|2328.82|2328.31|2328.31|0
1648797510000|2022-04-01 07:18:30|2328.49|2328.49|2328.94|2328.94|2328.94|2328.94|2328.49|2328.49|0
1648797520000|2022-04-01 07:18:40|2329.02|2329.02|2329.8|2329.8|2329.8|2329.8|2328.95|2328.95|0
1648797530000|2022-04-01 07:18:50|2329.96|2329.96|2329.96|2329.96|2329.96|2329.96|2329.96|2329.96|0
1648797540000|2022-04-01 07:19:00|2330.08|2330.08|2330.21|2330.21|2330.21|2330.21|2330.08|2330.08|0
1648797550000|2022-04-01 07:19:10|2329.74|2329.74|2329.95|2329.95|2329.95|2329.95|2329.74|2329.74|0
1648797560000|2022-04-01 07:19:20|2330.09|2330.09|2330.09|2330.09|2330.09|2330.09|2330.09|2330.09|0
1648797570000|2022-04-01 07:19:30|2330.32|2330.32|2330.17|2330.17|2330.32|2330.32|2330.04|2330.04|0
1648797580000|2022-04-01 07:19:40|2330.09|2330.09|2330.02|2330.02|2330.09|2330.09|2330.02|2330.02|0
1648797590000|2022-04-01 07:19:50|2329.91|2329.91|2329.91|2329.91|2329.91|2329.91|2329.91|2329.91|0
1648797610000|2022-04-01 07:20:10|2330.77|2330.77|2330.77|2330.77|2330.77|2330.77|2330.77|2330.77|0
1648797620000|2022-04-01 07:20:20|2330.84|2330.84|2330.75|2330.75|2330.84|2330.84|2330.63|2330.63|0
1648797640000|2022-04-01 07:20:40|2330.86|2330.86|2330.98|2330.98|2330.98|2330.98|2330.86|2330.86|0
1648797650000|2022-04-01 07:20:50|2331.1|2331.1|2331.21|2331.21|2331.29|2331.29|2331.1|2331.1|0
1648797660000|2022-04-01 07:21:00|2331.14|2331.14|2331.06|2331.06|2331.14|2331.14|2331.06|2331.06|0
1648797670000|2022-04-01 07:21:10|2331.22|2331.22|2331.22|2331.22|2331.22|2331.22|2331.22|2331.22|0
1648797680000|2022-04-01 07:21:20|2331.35|2331.35|2331.35|2331.35|2331.35|2331.35|2331.35|2331.35|0
1648797690000|2022-04-01 07:21:30|2331.98|2331.98|2332.43|2332.43|2332.43|2332.43|2331.98|2331.98|0
1648797710000|2022-04-01 07:21:50|2332.54|2332.54|2332.86|2332.86|2332.86|2332.86|2332.54|2332.54|0
1648797720000|2022-04-01 07:22:00|2332.92|2332.92|2332.92|2332.92|2332.92|2332.92|2332.92|2332.92|0
1648797730000|2022-04-01 07:22:10|2332.84|2332.84|2332.84|2332.84|2332.84|2332.84|2332.84|2332.84|0
1648797740000|2022-04-01 07:22:20|2332.99|2332.99|2332.99|2332.99|2333.04|2333.04|2332.99|2332.99|0
1648797750000|2022-04-01 07:22:30|2333.1|2333.1|2333.1|2333.1|2333.1|2333.1|2333.1|2333.1|0
1648797760000|2022-04-01 07:22:40|2333.18|2333.18|2333.34|2333.34|2333.38|2333.38|2333.18|2333.18|0
1648797770000|2022-04-01 07:22:50|2333.28|2333.28|2333.13|2333.13|2333.28|2333.28|2333.13|2333.13|0
1648797780000|2022-04-01 07:23:00|2333.18|2333.18|2333.98|2333.98|2333.98|2333.98|2333.18|2333.18|0
1648797790000|2022-04-01 07:23:10|2333.9|2333.9|2334.62|2334.62|2334.62|2334.62|2333.9|2333.9|0
1648797800000|2022-04-01 07:23:20|2334.54|2334.54|2334.74|2334.74|2334.83|2334.83|2334.54|2334.54|0
1648797810000|2022-04-01 07:23:30|2334.58|2334.58|2334.88|2334.88|2334.88|2334.88|2334.42|2334.42|0
1648797830000|2022-04-01 07:23:50|2335|2335|2335|2335|2335|2335|2335|2335|0
1648797840000|2022-04-01 07:24:00|2334.52|2334.52|2334.52|2334.52|2334.52|2334.52|2334.52|2334.52|0
1648797850000|2022-04-01 07:24:10|2334.84|2334.84|2335.23|2335.23|2335.23|2335.23|2334.84|2334.84|0
1648797880000|2022-04-01 07:24:40|2335.33|2335.33|2335.66|2335.66|2335.66|2335.66|2335.33|2335.33|0
1648797900000|2022-04-01 07:25:00|2335.58|2335.58|2336.01|2336.01|2336.01|2336.01|2335.58|2335.58|0
1648797910000|2022-04-01 07:25:10|2335.75|2335.75|2335.75|2335.75|2335.75|2335.75|2335.75|2335.75|0
1648797930000|2022-04-01 07:25:30|2335.62|2335.62|2335.68|2335.68|2335.68|2335.68|2335.62|2335.62|0
1648797940000|2022-04-01 07:25:40|2335.63|2335.63|2335.55|2335.55|2335.63|2335.63|2335.31|2335.31|0
1648797950000|2022-04-01 07:25:50|2335.26|2335.26|2335.26|2335.26|2335.26|2335.26|2335.26|2335.26|0
1648797960000|2022-04-01 07:26:00|2335.13|2335.13|2335.68|2335.68|2335.68|2335.68|2335.13|2335.13|0
1648797970000|2022-04-01 07:26:10|2335.56|2335.56|2335.56|2335.56|2335.56|2335.56|2335.56|2335.56|0
1648797980000|2022-04-01 07:26:20|2335.44|2335.44|2335.14|2335.14|2335.44|2335.44|2335.14|2335.14|0
1648797990000|2022-04-01 07:26:30|2335.02|2335.02|2334.7|2334.7|2335.02|2335.02|2334.7|2334.7|0
1648798000000|2022-04-01 07:26:40|2334.47|2334.47|2334.2|2334.2|2334.47|2334.47|2334.2|2334.2|0
1648798010000|2022-04-01 07:26:50|2334.08|2334.08|2333.45|2333.45|2334.08|2334.08|2333.45|2333.45|0
1648798020000|2022-04-01 07:27:00|2333.46|2333.46|2333.55|2333.55|2333.57|2333.57|2333.46|2333.46|0
1648798030000|2022-04-01 07:27:10|2333.2|2333.2|2333.07|2333.07|2333.2|2333.2|2333.07|2333.07|0
1648798040000|2022-04-01 07:27:20|2333.23|2333.23|2333.37|2333.37|2333.37|2333.37|2333.23|2333.23|0
1648798050000|2022-04-01 07:27:30|2333.3|2333.3|2333.16|2333.16|2333.3|2333.3|2333.16|2333.16|0
1648798080000|2022-04-01 07:28:00|2333.24|2333.24|2333.14|2333.14|2333.48|2333.48|2333.14|2333.14|0
1648798090000|2022-04-01 07:28:10|2333.29|2333.29|2333.29|2333.29|2333.29|2333.29|2333.29|2333.29|0
1648798100000|2022-04-01 07:28:20|2333.14|2333.14|2333.2|2333.2|2333.2|2333.2|2333.14|2333.14|0
1648798110000|2022-04-01 07:28:30|2333.13|2333.13|2333.21|2333.21|2333.21|2333.21|2333.05|2333.05|0
1648798120000|2022-04-01 07:28:40|2332.96|2332.96|2332.64|2332.64|2332.96|2332.96|2332.64|2332.64|0
1648798130000|2022-04-01 07:28:50|2332.5|2332.5|2332.27|2332.27|2332.5|2332.5|2332.27|2332.27|0
1648798140000|2022-04-01 07:29:00|2332.08|2332.08|2331.83|2331.83|2332.08|2332.08|2331.83|2331.83|0
1648798150000|2022-04-01 07:29:10|2331.75|2331.75|2332.17|2332.17|2332.17|2332.17|2331.63|2331.63|0
1648798160000|2022-04-01 07:29:20|2332.38|2332.38|2332.37|2332.37|2332.41|2332.41|2332.27|2332.27|0
1648798180000|2022-04-01 07:29:40|2332.16|2332.16|2331.84|2331.84|2332.16|2332.16|2331.84|2331.84|0
1648798190000|2022-04-01 07:29:50|2331.77|2331.77|2331.71|2331.71|2331.77|2331.77|2331.71|2331.71|0
1648798200000|2022-04-01 07:30:00|2331.61|2331.61|2330.38|2330.38|2331.61|2331.61|2330.38|2330.38|0
1648798210000|2022-04-01 07:30:10|2330.24|2330.24|2330.01|2330.01|2330.24|2330.24|2330.01|2330.01|0
1648798220000|2022-04-01 07:30:20|2330.26|2330.26|2330.1|2330.1|2330.26|2330.26|2329.96|2329.96|0
1648798230000|2022-04-01 07:30:30|2329.94|2329.94|2329.91|2329.91|2329.94|2329.94|2329.84|2329.84|0
1648798240000|2022-04-01 07:30:40|2329.69|2329.69|2329.69|2329.69|2329.69|2329.69|2329.69|2329.69|0
1648798250000|2022-04-01 07:30:50|2329.85|2329.85|2329.85|2329.85|2329.85|2329.85|2329.85|2329.85|0
1648798260000|2022-04-01 07:31:00|2329.62|2329.62|2329.62|2329.62|2329.62|2329.62|2329.62|2329.62|0
1648798270000|2022-04-01 07:31:10|2329.49|2329.49|2329.14|2329.14|2329.49|2329.49|2329.14|2329.14|0
1648798280000|2022-04-01 07:31:20|2329.57|2329.57|2329.57|2329.57|2329.57|2329.57|2329.57|2329.57|0
1648798300000|2022-04-01 07:31:40|2329.34|2329.34|2329.34|2329.34|2329.34|2329.34|2329.34|2329.34|0
1648798320000|2022-04-01 07:32:00|2329.39|2329.39|2329.39|2329.39|2329.39|2329.39|2329.39|2329.39|0
1648798340000|2022-04-01 07:32:20|2329.16|2329.16|2329.16|2329.16|2329.16|2329.16|2329.16|2329.16|0
1648798350000|2022-04-01 07:32:30|2329.13|2329.13|2329.1|2329.1|2329.17|2329.17|2328.92|2328.92|0
1648798360000|2022-04-01 07:32:40|2328.79|2328.79|2328.66|2328.66|2328.79|2328.79|2328.66|2328.66|0
1648798370000|2022-04-01 07:32:50|2328.77|2328.77|2328.54|2328.54|2328.77|2328.77|2328.54|2328.54|0
1648798380000|2022-04-01 07:33:00|2328.67|2328.67|2328.67|2328.67|2328.67|2328.67|2328.67|2328.67|0
1648798390000|2022-04-01 07:33:10|2328.46|2328.46|2328.7|2328.7|2328.7|2328.7|2328.46|2328.46|0
1648798400000|2022-04-01 07:33:20|2328.55|2328.55|2328.55|2328.55|2328.55|2328.55|2328.55|2328.55|0
1648798410000|2022-04-01 07:33:30|2328.66|2328.66|2328.59|2328.59|2328.73|2328.73|2328.59|2328.59|0
1648798440000|2022-04-01 07:34:00|2328.48|2328.48|2328.48|2328.48|2328.48|2328.48|2328.48|2328.48|0
1648798450000|2022-04-01 07:34:10|2328.55|2328.55|2328.85|2328.85|2328.85|2328.85|2328.55|2328.55|0
1648798460000|2022-04-01 07:34:20|2329.08|2329.08|2329.08|2329.08|2329.08|2329.08|2329.08|2329.08|0
1648798470000|2022-04-01 07:34:30|2329.39|2329.39|2329.52|2329.52|2329.52|2329.52|2329.39|2329.39|0
1648798490000|2022-04-01 07:34:50|2329.9|2329.9|2329.9|2329.9|2329.9|2329.9|2329.9|2329.9|0
1648798500000|2022-04-01 07:35:00|2329.98|2329.98|2329.52|2329.52|2329.98|2329.98|2329.52|2329.52|0
1648798510000|2022-04-01 07:35:10|2329.55|2329.55|2329.78|2329.78|2329.78|2329.78|2329.55|2329.55|0
1648798520000|2022-04-01 07:35:20|2330.01|2330.01|2330.01|2330.01|2330.01|2330.01|2330.01|2330.01|0
1648798530000|2022-04-01 07:35:30|2329.69|2329.69|2329.38|2329.38|2329.69|2329.69|2329.38|2329.38|0
1648798540000|2022-04-01 07:35:40|2329.3|2329.3|2329.3|2329.3|2329.3|2329.3|2329.3|2329.3|0
1648798550000|2022-04-01 07:35:50|2329.34|2329.34|2328.6|2328.6|2329.34|2329.34|2328.6|2328.6|0
1648798560000|2022-04-01 07:36:00|2328.29|2328.29|2328.29|2328.29|2328.29|2328.29|2328.29|2328.29|0
1648798570000|2022-04-01 07:36:10|2328.6|2328.6|2329.34|2329.34|2329.34|2329.34|2328.6|2328.6|0
1648798580000|2022-04-01 07:36:20|2329.02|2329.02|2329.02|2329.02|2329.02|2329.02|2329.02|2329.02|0
1648798600000|2022-04-01 07:36:40|2328.99|2328.99|2329.06|2329.06|2329.06|2329.06|2328.99|2328.99|0
1648798610000|2022-04-01 07:36:50|2329.23|2329.23|2329.23|2329.23|2329.23|2329.23|2329.23|2329.23|0
1648798630000|2022-04-01 07:37:10|2329.29|2329.29|2329.29|2329.29|2329.29|2329.29|2329.29|2329.29|0
1648798650000|2022-04-01 07:37:30|2329.13|2329.13|2329.13|2329.13|2329.13|2329.13|2329.13|2329.13|0
1648798660000|2022-04-01 07:37:40|2329|2329|2328.4|2328.4|2329|2329|2328.4|2328.4|0
1648798670000|2022-04-01 07:37:50|2328.33|2328.33|2328.33|2328.33|2328.33|2328.33|2328.33|2328.33|0
1648798680000|2022-04-01 07:38:00|2327.78|2327.78|2327.86|2327.86|2328.02|2328.02|2327.72|2327.72|0
1648798700000|2022-04-01 07:38:20|2327.75|2327.75|2327.57|2327.57|2327.8|2327.8|2327.57|2327.57|0
1648798720000|2022-04-01 07:38:40|2327.7|2327.7|2327.7|2327.7|2327.7|2327.7|2327.7|2327.7|0
1648798740000|2022-04-01 07:39:00|2327.57|2327.57|2327.57|2327.57|2327.57|2327.57|2327.57|2327.57|0
1648798750000|2022-04-01 07:39:10|2327.22|2327.22|2327.02|2327.02|2327.34|2327.34|2327.02|2327.02|0
1648798760000|2022-04-01 07:39:20|2327.1|2327.1|2326.92|2326.92|2327.24|2327.24|2326.92|2326.92|0
1648798780000|2022-04-01 07:39:40|2326.79|2326.79|2326.79|2326.79|2326.79|2326.79|2326.79|2326.79|0
1648798790000|2022-04-01 07:39:50|2326.31|2326.31|2327.02|2327.02|2327.02|2327.02|2326.31|2326.31|0
1648798800000|2022-04-01 07:40:00|2326.87|2326.87|2326.8|2326.8|2326.87|2326.87|2326.8|2326.8|0
1648798820000|2022-04-01 07:40:20|2327.12|2327.12|2327.12|2327.12|2327.12|2327.12|2327.12|2327.12|0
1648798830000|2022-04-01 07:40:30|2327.24|2327.24|2327.24|2327.24|2327.24|2327.24|2327.24|2327.24|0
1648798840000|2022-04-01 07:40:40|2327.32|2327.32|2327.24|2327.24|2327.32|2327.32|2327.24|2327.24|0
1648798850000|2022-04-01 07:40:50|2327.09|2327.09|2327.09|2327.09|2327.09|2327.09|2327.09|2327.09|0
1648798860000|2022-04-01 07:41:00|2326.91|2326.91|2326.91|2326.91|2326.91|2326.91|2326.91|2326.91|0
1648798870000|2022-04-01 07:41:10|2326.43|2326.43|2326.43|2326.43|2326.43|2326.43|2326.43|2326.43|0
1648798890000|2022-04-01 07:41:30|2326.59|2326.59|2326.59|2326.59|2326.59|2326.59|2326.59|2326.59|0
1648798900000|2022-04-01 07:41:40|2326.66|2326.66|2326.5|2326.5|2326.66|2326.66|2326.5|2326.5|0
1648798910000|2022-04-01 07:41:50|2326.35|2326.35|2326.42|2326.42|2326.42|2326.42|2326.35|2326.35|0
1648798920000|2022-04-01 07:42:00|2326.31|2326.31|2326.31|2326.31|2326.31|2326.31|2326.31|2326.31|0
1648798940000|2022-04-01 07:42:20|2326.08|2326.08|2326.09|2326.09|2326.26|2326.26|2325.95|2325.95|0
1648798950000|2022-04-01 07:42:30|2326.03|2326.03|2326.04|2326.04|2326.22|2326.22|2326.03|2326.03|0
1648798960000|2022-04-01 07:42:40|2326.11|2326.11|2326.33|2326.33|2326.33|2326.33|2326.11|2326.11|0
1648798970000|2022-04-01 07:42:50|2326.36|2326.36|2326.09|2326.09|2326.36|2326.36|2326.09|2326.09|0
1648798980000|2022-04-01 07:43:00|2325.93|2325.93|2325.88|2325.88|2325.93|2325.93|2325.81|2325.81|0
1648798990000|2022-04-01 07:43:10|2325.72|2325.72|2325.46|2325.46|2325.72|2325.72|2325.46|2325.46|0
1648799000000|2022-04-01 07:43:20|2325.71|2325.71|2325.98|2325.98|2326.09|2326.09|2325.71|2325.71|0
1648799010000|2022-04-01 07:43:30|2325.85|2325.85|2325.42|2325.42|2325.85|2325.85|2325.42|2325.42|0
1648799020000|2022-04-01 07:43:40|2325.35|2325.35|2325.35|2325.35|2325.35|2325.35|2325.35|2325.35|0
1648799030000|2022-04-01 07:43:50|2325.43|2325.43|2325.34|2325.34|2325.6|2325.6|2325.3|2325.3|0
1648799040000|2022-04-01 07:44:00|2325.23|2325.23|2325.35|2325.35|2325.35|2325.35|2325.23|2325.23|0
1648799070000|2022-04-01 07:44:30|2325.32|2325.32|2326.13|2326.13|2326.13|2326.13|2325.32|2325.32|0
1648799080000|2022-04-01 07:44:40|2326.01|2326.01|2326.01|2326.01|2326.01|2326.01|2326.01|2326.01|0
1648799100000|2022-04-01 07:45:00|2326.07|2326.07|2326.07|2326.07|2326.07|2326.07|2326.07|2326.07|0
1648799110000|2022-04-01 07:45:10|2326.3|2326.3|2326.3|2326.3|2326.3|2326.3|2326.3|2326.3|0
1648799120000|2022-04-01 07:45:20|2326.46|2326.46|2326.73|2326.73|2326.73|2326.73|2326.46|2326.46|0
1648799130000|2022-04-01 07:45:30|2326.8|2326.8|2326.8|2326.8|2326.8|2326.8|2326.8|2326.8|0
1648799140000|2022-04-01 07:45:40|2326.83|2326.83|2327.09|2327.09|2327.09|2327.09|2326.83|2326.83|0
1648799180000|2022-04-01 07:46:20|2327.41|2327.41|2327.41|2327.41|2327.41|2327.41|2327.41|2327.41|0
1648799190000|2022-04-01 07:46:30|2327.35|2327.35|2327.48|2327.48|2327.48|2327.48|2327.35|2327.35|0
1648799200000|2022-04-01 07:46:40|2327.27|2327.27|2327.44|2327.44|2327.44|2327.44|2327.27|2327.27|0
1648799210000|2022-04-01 07:46:50|2327.57|2327.57|2327.73|2327.73|2327.73|2327.73|2327.57|2327.57|0
1648799220000|2022-04-01 07:47:00|2327.6|2327.6|2327.6|2327.6|2327.6|2327.6|2327.6|2327.6|0
1648799240000|2022-04-01 07:47:20|2327.67|2327.67|2327.67|2327.67|2327.67|2327.67|2327.67|2327.67|0
1648799250000|2022-04-01 07:47:30|2327.74|2327.74|2327.74|2327.74|2327.74|2327.74|2327.74|2327.74|0
1648799260000|2022-04-01 07:47:40|2327.67|2327.67|2327.67|2327.67|2327.67|2327.67|2327.67|2327.67|0
1648799270000|2022-04-01 07:47:50|2327.23|2327.23|2327.02|2327.02|2327.23|2327.23|2327.02|2327.02|0
1648799280000|2022-04-01 07:48:00|2327.41|2327.41|2327.54|2327.54|2327.54|2327.54|2327.41|2327.41|0
1648799290000|2022-04-01 07:48:10|2327.59|2327.59|2327.72|2327.72|2327.72|2327.72|2327.59|2327.59|0
1648799310000|2022-04-01 07:48:30|2327.58|2327.58|2327.58|2327.58|2327.58|2327.58|2327.58|2327.58|0
1648799320000|2022-04-01 07:48:40|2327.84|2327.84|2328|2328|2328.12|2328.12|2327.84|2327.84|0
1648799330000|2022-04-01 07:48:50|2328.07|2328.07|2328.07|2328.07|2328.07|2328.07|2328.07|2328.07|0
1648799340000|2022-04-01 07:49:00|2328.53|2328.53|2328.53|2328.53|2328.53|2328.53|2328.53|2328.53|0
1648799350000|2022-04-01 07:49:10|2328.4|2328.4|2328.4|2328.4|2328.4|2328.4|2328.4|2328.4|0
1648799370000|2022-04-01 07:49:30|2328.66|2328.66|2328.66|2328.66|2328.66|2328.66|2328.66|2328.66|0
1648799380000|2022-04-01 07:49:40|2328.52|2328.52|2328.52|2328.52|2328.52|2328.52|2328.52|2328.52|0
1648799390000|2022-04-01 07:49:50|2328.36|2328.36|2327.95|2327.95|2328.36|2328.36|2327.95|2327.95|0
1648799420000|2022-04-01 07:50:20|2328.43|2328.43|2328.7|2328.7|2328.7|2328.7|2328.43|2328.43|0
1648799430000|2022-04-01 07:50:30|2328.82|2328.82|2328.82|2328.82|2328.82|2328.82|2328.82|2328.82|0
1648799440000|2022-04-01 07:50:40|2328.98|2328.98|2328.66|2328.66|2328.98|2328.98|2328.66|2328.66|0
1648799450000|2022-04-01 07:50:50|2328.59|2328.59|2328.64|2328.64|2328.64|2328.64|2328.59|2328.59|0
1648799460000|2022-04-01 07:51:00|2328.6|2328.6|2328.33|2328.33|2328.6|2328.6|2328.33|2328.33|0
1648799470000|2022-04-01 07:51:10|2328.21|2328.21|2328.41|2328.41|2328.52|2328.52|2328.21|2328.21|0
1648799480000|2022-04-01 07:51:20|2328.52|2328.52|2328.27|2328.27|2328.52|2328.52|2328.27|2328.27|0
1648799490000|2022-04-01 07:51:30|2328.52|2328.52|2328.91|2328.91|2328.91|2328.91|2328.52|2328.52|0
1648799500000|2022-04-01 07:51:40|2328.78|2328.78|2328.78|2328.78|2328.86|2328.86|2328.7|2328.7|0
1648799510000|2022-04-01 07:51:50|2328.81|2328.81|2328.69|2328.69|2328.89|2328.89|2328.69|2328.69|0
1648799520000|2022-04-01 07:52:00|2328.85|2328.85|2328.85|2328.85|2328.85|2328.85|2328.85|2328.85|0
1648799540000|2022-04-01 07:52:20|2328.59|2328.59|2328.59|2328.59|2328.59|2328.59|2328.59|2328.59|0
1648799550000|2022-04-01 07:52:30|2328.46|2328.46|2328.12|2328.12|2328.46|2328.46|2328.12|2328.12|0
1648799570000|2022-04-01 07:52:50|2328.24|2328.24|2328.56|2328.56|2328.56|2328.56|2328.24|2328.24|0
1648799580000|2022-04-01 07:53:00|2328.72|2328.72|2328.72|2328.72|2328.72|2328.72|2328.72|2328.72|0
1648799590000|2022-04-01 07:53:10|2328.87|2328.87|2329.15|2329.15|2329.15|2329.15|2328.87|2328.87|0
1648799600000|2022-04-01 07:53:20|2328.99|2328.99|2328.99|2328.99|2328.99|2328.99|2328.99|2328.99|0
1648799610000|2022-04-01 07:53:30|2329.15|2329.15|2329.15|2329.15|2329.15|2329.15|2329.15|2329.15|0
1648799630000|2022-04-01 07:53:50|2329.28|2329.28|2329.28|2329.28|2329.32|2329.32|2329.28|2329.28|0
1648799640000|2022-04-01 07:54:00|2329.52|2329.52|2329.52|2329.52|2329.52|2329.52|2329.52|2329.52|0
1648799650000|2022-04-01 07:54:10|2329.63|2329.63|2329.63|2329.63|2329.63|2329.63|2329.63|2329.63|0
1648799660000|2022-04-01 07:54:20|2329.75|2329.75|2329.75|2329.75|2329.75|2329.75|2329.75|2329.75|0
1648799680000|2022-04-01 07:54:40|2329.97|2329.97|2329.97|2329.97|2329.97|2329.97|2329.97|2329.97|0
1648799690000|2022-04-01 07:54:50|2330.23|2330.23|2330.36|2330.36|2330.36|2330.36|2330.23|2330.23|0
1648799700000|2022-04-01 07:55:00|2330.2|2330.2|2330.06|2330.06|2330.2|2330.2|2330.06|2330.06|0
1648799710000|2022-04-01 07:55:10|2330.13|2330.13|2329.68|2329.68|2330.13|2330.13|2329.68|2329.68|0
1648799720000|2022-04-01 07:55:20|2329.89|2329.89|2330.11|2330.11|2330.11|2330.11|2329.89|2329.89|0
1648799730000|2022-04-01 07:55:30|2330.58|2330.58|2330.65|2330.65|2330.65|2330.65|2330.58|2330.58|0
1648799740000|2022-04-01 07:55:40|2330.78|2330.78|2330.78|2330.78|2330.78|2330.78|2330.78|2330.78|0
1648799750000|2022-04-01 07:55:50|2330.94|2330.94|2330.94|2330.94|2330.94|2330.94|2330.94|2330.94|0
1648799760000|2022-04-01 07:56:00|2330.82|2330.82|2330.67|2330.67|2330.95|2330.95|2330.67|2330.67|0
1648799770000|2022-04-01 07:56:10|2330.75|2330.75|2330.61|2330.61|2330.75|2330.75|2330.61|2330.61|0
1648799790000|2022-04-01 07:56:30|2330.55|2330.55|2330.74|2330.74|2330.94|2330.94|2330.55|2330.55|0
1648799810000|2022-04-01 07:56:50|2330.78|2330.78|2330.62|2330.62|2330.78|2330.78|2330.62|2330.62|0
1648799820000|2022-04-01 07:57:00|2330.51|2330.51|2330.51|2330.51|2330.51|2330.51|2330.51|2330.51|0
1648799840000|2022-04-01 07:57:20|2330.35|2330.35|2330.42|2330.42|2330.42|2330.42|2330.35|2330.35|0
1648799860000|2022-04-01 07:57:40|2330.49|2330.49|2330.81|2330.81|2330.81|2330.81|2330.49|2330.49|0
1648799870000|2022-04-01 07:57:50|2330.93|2330.93|2331.26|2331.26|2331.26|2331.26|2330.93|2330.93|0
1648799880000|2022-04-01 07:58:00|2331.4|2331.4|2331.4|2331.4|2331.4|2331.4|2331.4|2331.4|0
1648799910000|2022-04-01 07:58:30|2331.47|2331.47|2331.47|2331.47|2331.47|2331.47|2331.47|2331.47|0
1648799920000|2022-04-01 07:58:40|2331.67|2331.67|2331.74|2331.74|2331.74|2331.74|2331.67|2331.67|0
1648799940000|2022-04-01 07:59:00|2331.86|2331.86|2331.56|2331.56|2331.86|2331.86|2331.56|2331.56|0
1648799960000|2022-04-01 07:59:20|2331.32|2331.32|2331.32|2331.32|2331.32|2331.32|2331.32|2331.32|0
1648799970000|2022-04-01 07:59:30|2331.4|2331.4|2331.4|2331.4|2331.4|2331.4|2331.4|2331.4|0
1648799980000|2022-04-01 07:59:40|2331.14|2331.14|2331.07|2331.07|2331.14|2331.14|2331.07|2331.07|0
1648799990000|2022-04-01 07:59:50|2331.3|2331.3|2331.49|2331.49|2331.49|2331.49|2331.3|2331.3|0
1648800000000|2022-04-01 08:00:00|2331.33|2331.33|2331.18|2331.18|2331.33|2331.33|2331.1|2331.1|0
1648800030000|2022-04-01 08:00:30|2331.23|2331.23|2331.23|2331.23|2331.23|2331.23|2331.23|2331.23|0
1648800040000|2022-04-01 08:00:40|2331.31|2331.31|2331.36|2331.36|2331.36|2331.36|2331.31|2331.31|0
1648800050000|2022-04-01 08:00:50|2331.3|2331.3|2331.33|2331.33|2331.33|2331.33|2331.3|2331.3|0
1648800060000|2022-04-01 08:01:00|2331.47|2331.47|2331.63|2331.63|2331.63|2331.63|2331.47|2331.47|0
1648800070000|2022-04-01 08:01:10|2331.47|2331.47|2331.73|2331.73|2331.73|2331.73|2331.47|2331.47|0
1648800080000|2022-04-01 08:01:20|2331.62|2331.62|2331.58|2331.58|2331.62|2331.62|2331.58|2331.58|0
1648800090000|2022-04-01 08:01:30|2331.46|2331.46|2331.34|2331.34|2331.46|2331.46|2331.34|2331.34|0
1648800100000|2022-04-01 08:01:40|2331.53|2331.53|2331.53|2331.53|2331.53|2331.53|2331.53|2331.53|0
1648800110000|2022-04-01 08:01:50|2331.38|2331.38|2331.38|2331.38|2331.38|2331.38|2331.38|2331.38|0
1648800140000|2022-04-01 08:02:20|2331.53|2331.53|2331.74|2331.74|2331.74|2331.74|2331.53|2331.53|0
1648800150000|2022-04-01 08:02:30|2331.67|2331.67|2331.82|2331.82|2331.82|2331.82|2331.67|2331.67|0
1648800160000|2022-04-01 08:02:40|2331.86|2331.86|2331.86|2331.86|2331.86|2331.86|2331.86|2331.86|0
1648800170000|2022-04-01 08:02:50|2331.65|2331.65|2331.65|2331.65|2331.65|2331.65|2331.65|2331.65|0
1648800180000|2022-04-01 08:03:00|2331.68|2331.68|2331.68|2331.68|2331.68|2331.68|2331.68|2331.68|0
1648800190000|2022-04-01 08:03:10|2331.62|2331.62|2331.62|2331.62|2331.62|2331.62|2331.62|2331.62|0
1648800200000|2022-04-01 08:03:20|2331.69|2331.69|2331.82|2331.82|2331.82|2331.82|2331.69|2331.69|0
1648800210000|2022-04-01 08:03:30|2331.77|2331.77|2331.77|2331.77|2331.77|2331.77|2331.77|2331.77|0
1648800250000|2022-04-01 08:04:10|2331.93|2331.93|2331.93|2331.93|2331.93|2331.93|2331.93|2331.93|0
1648800270000|2022-04-01 08:04:30|2331.78|2331.78|2331.7|2331.7|2331.86|2331.86|2331.7|2331.7|0
1648800280000|2022-04-01 08:04:40|2332.02|2332.02|2332.02|2332.02|2332.02|2332.02|2332.02|2332.02|0
1648800290000|2022-04-01 08:04:50|2332.15|2332.15|2332.34|2332.34|2332.34|2332.34|2332.15|2332.15|0
1648800300000|2022-04-01 08:05:00|2332.4|2332.4|2332.33|2332.33|2332.44|2332.44|2332.33|2332.33|0
1648800310000|2022-04-01 08:05:10|2332.75|2332.75|2332.82|2332.82|2332.82|2332.82|2332.75|2332.75|0
1648800320000|2022-04-01 08:05:20|2332.97|2332.97|2333.19|2333.19|2333.5|2333.5|2332.97|2332.97|0
1648800340000|2022-04-01 08:05:40|2333.03|2333.03|2333.03|2333.03|2333.03|2333.03|2333.03|2333.03|0
1648800370000|2022-04-01 08:06:10|2332.78|2332.78|2332.86|2332.86|2332.99|2332.99|2332.78|2332.78|0
1648800380000|2022-04-01 08:06:20|2332.79|2332.79|2331.8|2331.8|2332.79|2332.79|2331.8|2331.8|0
1648800390000|2022-04-01 08:06:30|2331.94|2331.94|2331.94|2331.94|2331.94|2331.94|2331.94|2331.94|0
1648800410000|2022-04-01 08:06:50|2332.08|2332.08|2332.08|2332.08|2332.08|2332.08|2332.08|2332.08|0
1648800420000|2022-04-01 08:07:00|2332.14|2332.14|2332.14|2332.14|2332.14|2332.14|2332.14|2332.14|0
1648800430000|2022-04-01 08:07:10|2332.27|2332.27|2332.53|2332.53|2332.53|2332.53|2332.27|2332.27|0
1648800440000|2022-04-01 08:07:20|2332.4|2332.4|2332.4|2332.4|2332.63|2332.63|2332.4|2332.4|0
1648800460000|2022-04-01 08:07:40|2332.53|2332.53|2332.76|2332.76|2332.76|2332.76|2332.53|2332.53|0
1648800470000|2022-04-01 08:07:50|2332.62|2332.62|2332.39|2332.39|2332.62|2332.62|2332.39|2332.39|0
1648800480000|2022-04-01 08:08:00|2332.26|2332.26|2332.05|2332.05|2332.26|2332.26|2332.05|2332.05|0
1648800500000|2022-04-01 08:08:20|2331.89|2331.89|2331.77|2331.77|2331.89|2331.89|2331.77|2331.77|0
1648800510000|2022-04-01 08:08:30|2331.61|2331.61|2331.42|2331.42|2331.61|2331.61|2331.42|2331.42|0
1648800520000|2022-04-01 08:08:40|2331.74|2331.74|2331.82|2331.82|2331.82|2331.82|2331.74|2331.74|0
1648800540000|2022-04-01 08:09:00|2331.66|2331.66|2331.66|2331.66|2331.66|2331.66|2331.66|2331.66|0
1648800550000|2022-04-01 08:09:10|2331.91|2331.91|2331.91|2331.91|2331.91|2331.91|2331.91|2331.91|0
1648800580000|2022-04-01 08:09:40|2331.79|2331.79|2331.79|2331.79|2331.79|2331.79|2331.79|2331.79|0
1648800610000|2022-04-01 08:10:10|2331.66|2331.66|2331.58|2331.58|2331.73|2331.73|2331.58|2331.58|0
1648800620000|2022-04-01 08:10:20|2331.37|2331.37|2331.37|2331.37|2331.37|2331.37|2331.37|2331.37|0
1648800630000|2022-04-01 08:10:30|2331.29|2331.29|2331.29|2331.29|2331.29|2331.29|2331.29|2331.29|0
1648800640000|2022-04-01 08:10:40|2331.6|2331.6|2331.6|2331.6|2331.6|2331.6|2331.6|2331.6|0
1648800650000|2022-04-01 08:10:50|2331.52|2331.52|2331.68|2331.68|2331.68|2331.68|2331.52|2331.52|0
1648800660000|2022-04-01 08:11:00|2331.74|2331.74|2331.98|2331.98|2331.98|2331.98|2331.6|2331.6|0
1648800670000|2022-04-01 08:11:10|2331.75|2331.75|2331.75|2331.75|2331.75|2331.75|2331.75|2331.75|0
1648800680000|2022-04-01 08:11:20|2331.83|2331.83|2331.91|2331.91|2331.91|2331.91|2331.83|2331.83|0
1648800690000|2022-04-01 08:11:30|2332.21|2332.21|2331.83|2331.83|2332.21|2332.21|2331.83|2331.83|0
1648800710000|2022-04-01 08:11:50|2331.95|2331.95|2331.95|2331.95|2331.95|2331.95|2331.95|2331.95|0
1648800720000|2022-04-01 08:12:00|2332.07|2332.07|2332.39|2332.39|2332.69|2332.69|2332.07|2332.07|0
1648800730000|2022-04-01 08:12:10|2332.23|2332.23|2332.11|2332.11|2332.23|2332.23|2332.11|2332.11|0
1648800740000|2022-04-01 08:12:20|2332.14|2332.14|2332.14|2332.14|2332.14|2332.14|2332.14|2332.14|0
1648800760000|2022-04-01 08:12:40|2332.33|2332.33|2332.51|2332.51|2332.51|2332.51|2332.33|2332.33|0
1648800770000|2022-04-01 08:12:50|2332.64|2332.64|2332.22|2332.22|2332.64|2332.64|2332.22|2332.22|0
1648800780000|2022-04-01 08:13:00|2332.17|2332.17|2331.51|2331.51|2332.17|2332.17|2331.44|2331.44|0
1648800790000|2022-04-01 08:13:10|2331.14|2331.14|2331.53|2331.53|2331.61|2331.61|2331.14|2331.14|0
1648800800000|2022-04-01 08:13:20|2331.65|2331.65|2331.65|2331.65|2331.65|2331.65|2331.65|2331.65|0
1648800810000|2022-04-01 08:13:30|2331.53|2331.53|2331.84|2331.84|2331.84|2331.84|2331.53|2331.53|0
1648800820000|2022-04-01 08:13:40|2331.9|2331.9|2331.96|2331.96|2331.96|2331.96|2331.9|2331.9|0
1648800830000|2022-04-01 08:13:50|2331.88|2331.88|2331.8|2331.8|2331.88|2331.88|2331.8|2331.8|0
1648800850000|2022-04-01 08:14:10|2331.84|2331.84|2332.35|2332.35|2332.35|2332.35|2331.84|2331.84|0
1648800860000|2022-04-01 08:14:20|2332.23|2332.23|2332.17|2332.17|2332.23|2332.23|2332.17|2332.17|0
1648800870000|2022-04-01 08:14:30|2332.11|2332.11|2332.11|2332.11|2332.11|2332.11|2332.11|2332.11|0
1648800880000|2022-04-01 08:14:40|2332.18|2332.18|2332.18|2332.18|2332.18|2332.18|2332.18|2332.18|0
1648800900000|2022-04-01 08:15:00|2332.34|2332.34|2332.47|2332.47|2332.47|2332.47|2332.34|2332.34|0
1648800920000|2022-04-01 08:15:20|2332.41|2332.41|2332.55|2332.55|2332.55|2332.55|2332.41|2332.41|0
1648800930000|2022-04-01 08:15:30|2332.49|2332.49|2332.49|2332.49|2332.49|2332.49|2332.49|2332.49|0
1648800940000|2022-04-01 08:15:40|2332.43|2332.43|2332.36|2332.36|2332.43|2332.43|2332.36|2332.36|0
1648800950000|2022-04-01 08:15:50|2332.32|2332.32|2332.95|2332.95|2333.08|2333.08|2332.32|2332.32|0
1648800960000|2022-04-01 08:16:00|2332.69|2332.69|2332.46|2332.46|2332.69|2332.69|2332.46|2332.46|0
1648800970000|2022-04-01 08:16:10|2332.52|2332.52|2332.52|2332.52|2332.52|2332.52|2332.52|2332.52|0
1648800990000|2022-04-01 08:16:30|2332.83|2332.83|2332.83|2332.83|2332.83|2332.83|2332.83|2332.83|0
1648801000000|2022-04-01 08:16:40|2333.06|2333.06|2333.06|2333.06|2333.06|2333.06|2333.06|2333.06|0
1648801010000|2022-04-01 08:16:50|2332.9|2332.9|2332.9|2332.9|2332.9|2332.9|2332.9|2332.9|0
1648801020000|2022-04-01 08:17:00|2333.03|2333.03|2332.84|2332.84|2333.03|2333.03|2332.84|2332.84|0
1648801030000|2022-04-01 08:17:10|2332.76|2332.76|2332.98|2332.98|2332.98|2332.98|2332.76|2332.76|0
1648801040000|2022-04-01 08:17:20|2333.12|2333.12|2333|2333|2333.12|2333.12|2333|2333|0
1648801050000|2022-04-01 08:17:30|2333.12|2333.12|2333.12|2333.12|2333.12|2333.12|2333.12|2333.12|0
1648801060000|2022-04-01 08:17:40|2332.86|2332.86|2333.12|2333.12|2333.12|2333.12|2332.86|2332.86|0
1648801080000|2022-04-01 08:18:00|2333.06|2333.06|2333.37|2333.37|2333.37|2333.37|2333.06|2333.06|0
1648801110000|2022-04-01 08:18:30|2332.73|2332.73|2332.47|2332.47|2332.73|2332.73|2332.47|2332.47|0
1648801120000|2022-04-01 08:18:40|2332.6|2332.6|2332.6|2332.6|2332.6|2332.6|2332.6|2332.6|0
1648801130000|2022-04-01 08:18:50|2332.73|2332.73|2332.49|2332.49|2332.73|2332.73|2332.49|2332.49|0
1648801160000|2022-04-01 08:19:20|2332.73|2332.73|2332.67|2332.67|2332.73|2332.73|2332.67|2332.67|0
1648801170000|2022-04-01 08:19:30|2332.61|2332.61|2332.86|2332.86|2332.95|2332.95|2332.61|2332.61|0
1648801180000|2022-04-01 08:19:40|2332.62|2332.62|2332.78|2332.78|2332.78|2332.78|2332.62|2332.62|0
1648801190000|2022-04-01 08:19:50|2332.71|2332.71|2333.02|2333.02|2333.02|2333.02|2332.71|2332.71|0
1648801200000|2022-04-01 08:20:00|2333.18|2333.18|2333.36|2333.36|2333.36|2333.36|2333.18|2333.18|0
1648801210000|2022-04-01 08:20:10|2333.72|2333.72|2333.72|2333.72|2333.72|2333.72|2333.72|2333.72|0
1648801220000|2022-04-01 08:20:20|2333.79|2333.79|2334.31|2334.31|2334.31|2334.31|2333.79|2333.79|0
1648801230000|2022-04-01 08:20:30|2334.43|2334.43|2334.43|2334.43|2334.43|2334.43|2334.43|2334.43|0
1648801240000|2022-04-01 08:20:40|2334.66|2334.66|2335.3|2335.3|2335.3|2335.3|2334.66|2334.66|0
1648801250000|2022-04-01 08:20:50|2335.43|2335.43|2334.8|2334.8|2335.43|2335.43|2334.8|2334.8|0
1648801280000|2022-04-01 08:21:20|2334.86|2334.86|2334.86|2334.86|2334.86|2334.86|2334.86|2334.86|0
1648801300000|2022-04-01 08:21:40|2334.97|2334.97|2334.85|2334.85|2334.97|2334.97|2334.85|2334.85|0
1648801320000|2022-04-01 08:22:00|2335.16|2335.16|2335.16|2335.16|2335.16|2335.16|2335.16|2335.16|0
1648801330000|2022-04-01 08:22:10|2335.19|2335.19|2335.09|2335.09|2335.29|2335.29|2335.09|2335.09|0
1648801340000|2022-04-01 08:22:20|2335.17|2335.17|2335.17|2335.17|2335.17|2335.17|2335.17|2335.17|0
1648801370000|2022-04-01 08:22:50|2335.32|2335.32|2335.44|2335.44|2335.44|2335.44|2335.32|2335.32|0
1648801400000|2022-04-01 08:23:20|2335.52|2335.52|2335.52|2335.52|2335.52|2335.52|2335.52|2335.52|0
1648801420000|2022-04-01 08:23:40|2335.65|2335.65|2336.52|2336.52|2336.52|2336.52|2335.65|2335.65|0
1648801450000|2022-04-01 08:24:10|2336.72|2336.72|2336.72|2336.72|2336.72|2336.72|2336.72|2336.72|0
1648801460000|2022-04-01 08:24:20|2336.8|2336.8|2336.8|2336.8|2336.8|2336.8|2336.8|2336.8|0
1648801470000|2022-04-01 08:24:30|2336.55|2336.55|2336.55|2336.55|2336.55|2336.55|2336.55|2336.55|0
1648801510000|2022-04-01 08:25:10|2336.47|2336.47|2336.47|2336.47|2336.47|2336.47|2336.47|2336.47|0
1648801520000|2022-04-01 08:25:20|2336.34|2336.34|2335.98|2335.98|2336.34|2336.34|2335.9|2335.9|0
1648801570000|2022-04-01 08:26:10|2335.9|2335.9|2335.98|2335.98|2335.98|2335.98|2335.9|2335.9|0
1648801580000|2022-04-01 08:26:20|2335.85|2335.85|2335.85|2335.85|2335.85|2335.85|2335.85|2335.85|0
1648801590000|2022-04-01 08:26:30|2335.78|2335.78|2335.78|2335.78|2335.78|2335.78|2335.78|2335.78|0
1648801600000|2022-04-01 08:26:40|2335.72|2335.72|2335.86|2335.86|2335.86|2335.86|2335.72|2335.72|0
1648801610000|2022-04-01 08:26:50|2335.8|2335.8|2335.8|2335.8|2335.8|2335.8|2335.8|2335.8|0
1648801620000|2022-04-01 08:27:00|2335.98|2335.98|2336.72|2336.72|2336.72|2336.72|2335.98|2335.98|0
1648801630000|2022-04-01 08:27:10|2336.64|2336.64|2336.11|2336.11|2336.64|2336.64|2336.11|2336.11|0
1648801650000|2022-04-01 08:27:30|2336.27|2336.27|2336.13|2336.13|2336.27|2336.27|2336.13|2336.13|0
1648801660000|2022-04-01 08:27:40|2336.26|2336.26|2336.26|2336.26|2336.26|2336.26|2336.26|2336.26|0
1648801670000|2022-04-01 08:27:50|2336.2|2336.2|2336.2|2336.2|2336.2|2336.2|2336.2|2336.2|0
1648801690000|2022-04-01 08:28:10|2336.07|2336.07|2336.07|2336.07|2336.07|2336.07|2336.07|2336.07|0
1648801710000|2022-04-01 08:28:30|2336.25|2336.25|2336.68|2336.68|2336.68|2336.68|2336.25|2336.25|0
1648801730000|2022-04-01 08:28:50|2336.61|2336.61|2336.48|2336.48|2336.61|2336.61|2336.48|2336.48|0
1648801740000|2022-04-01 08:29:00|2336.72|2336.72|2336.78|2336.78|2336.78|2336.78|2336.72|2336.72|0
1648801760000|2022-04-01 08:29:20|2336.71|2336.71|2336.71|2336.71|2336.71|2336.71|2336.71|2336.71|0
1648801770000|2022-04-01 08:29:30|2336.81|2336.81|2336.75|2336.75|2336.81|2336.81|2336.75|2336.75|0
1648801780000|2022-04-01 08:29:40|2336.89|2336.89|2337.54|2337.54|2337.54|2337.54|2336.89|2336.89|0
1648801790000|2022-04-01 08:29:50|2337.66|2337.66|2337.7|2337.7|2337.7|2337.7|2337.66|2337.66|0
1648801800000|2022-04-01 08:30:00|2337.86|2337.86|2337.51|2337.51|2337.89|2337.89|2337.51|2337.51|0
1648801850000|2022-04-01 08:30:50|2337.58|2337.58|2337.58|2337.58|2337.58|2337.58|2337.58|2337.58|0
1648801870000|2022-04-01 08:31:10|2337.45|2337.45|2337.63|2337.63|2337.63|2337.63|2337.45|2337.45|0
1648801880000|2022-04-01 08:31:20|2337.76|2337.76|2337.89|2337.89|2337.89|2337.89|2337.76|2337.76|0
1648801890000|2022-04-01 08:31:30|2337.76|2337.76|2337.76|2337.76|2337.76|2337.76|2337.76|2337.76|0
1648801910000|2022-04-01 08:31:50|2337.82|2337.82|2338.05|2338.05|2338.05|2338.05|2337.82|2337.82|0
1648801920000|2022-04-01 08:32:00|2338.17|2338.17|2338.12|2338.12|2338.17|2338.17|2338.05|2338.05|0
1648801940000|2022-04-01 08:32:20|2338.38|2338.38|2338.38|2338.38|2338.38|2338.38|2338.38|2338.38|0
1648801950000|2022-04-01 08:32:30|2338.3|2338.3|2338.3|2338.3|2338.3|2338.3|2338.3|2338.3|0
1648801970000|2022-04-01 08:32:50|2338.23|2338.23|2338.23|2338.23|2338.23|2338.23|2338.23|2338.23|0
1648801980000|2022-04-01 08:33:00|2338.29|2338.29|2338.23|2338.23|2338.29|2338.29|2338.23|2338.23|0
1648801990000|2022-04-01 08:33:10|2338.41|2338.41|2338.41|2338.41|2338.41|2338.41|2338.41|2338.41|0
1648802000000|2022-04-01 08:33:20|2338.16|2338.16|2338.16|2338.16|2338.16|2338.16|2338.16|2338.16|0
1648802020000|2022-04-01 08:33:40|2338.23|2338.23|2338.62|2338.62|2338.62|2338.62|2338.23|2338.23|0
1648802030000|2022-04-01 08:33:50|2338.51|2338.51|2338.51|2338.51|2338.51|2338.51|2338.51|2338.51|0
1648802040000|2022-04-01 08:34:00|2338.57|2338.57|2338.57|2338.57|2338.57|2338.57|2338.57|2338.57|0
1648802050000|2022-04-01 08:34:10|2338.72|2338.72|2338.71|2338.71|2338.78|2338.78|2338.71|2338.71|0
1648802060000|2022-04-01 08:34:20|2338.24|2338.24|2338.24|2338.24|2338.24|2338.24|2338.24|2338.24|0
1648802070000|2022-04-01 08:34:30|2338.18|2338.18|2338.18|2338.18|2338.18|2338.18|2338.18|2338.18|0
1648802080000|2022-04-01 08:34:40|2338.42|2338.42|2338.42|2338.42|2338.42|2338.42|2338.42|2338.42|0
1648802090000|2022-04-01 08:34:50|2338.54|2338.54|2338.54|2338.54|2338.54|2338.54|2338.54|2338.54|0
1648802100000|2022-04-01 08:35:00|2338.36|2338.36|2338.3|2338.3|2338.36|2338.36|2338.3|2338.3|0
1648802110000|2022-04-01 08:35:10|2338.36|2338.36|2338.43|2338.43|2338.43|2338.43|2338.36|2338.36|0
1648802120000|2022-04-01 08:35:20|2338.46|2338.46|2338.46|2338.46|2338.46|2338.46|2338.46|2338.46|0
1648802130000|2022-04-01 08:35:30|2338.58|2338.58|2338.27|2338.27|2338.64|2338.64|2338.27|2338.27|0
1648802140000|2022-04-01 08:35:40|2338.19|2338.19|2338.19|2338.19|2338.19|2338.19|2338.19|2338.19|0
1648802150000|2022-04-01 08:35:50|2338.03|2338.03|2338.28|2338.28|2338.42|2338.42|2338.03|2338.03|0
1648802160000|2022-04-01 08:36:00|2338.35|2338.35|2338.16|2338.16|2338.35|2338.35|2338.16|2338.16|0
1648802170000|2022-04-01 08:36:10|2337.82|2337.82|2337.82|2337.82|2337.82|2337.82|2337.82|2337.82|0
1648802180000|2022-04-01 08:36:20|2337.94|2337.94|2338.03|2338.03|2338.03|2338.03|2337.87|2337.87|0
1648802190000|2022-04-01 08:36:30|2337.87|2337.87|2337.87|2337.87|2337.87|2337.87|2337.87|2337.87|0
1648802200000|2022-04-01 08:36:40|2337.93|2337.93|2337.93|2337.93|2337.93|2337.93|2337.93|2337.93|0
1648802210000|2022-04-01 08:36:50|2338.06|2338.06|2338.06|2338.06|2338.06|2338.06|2338.06|2338.06|0
1648802220000|2022-04-01 08:37:00|2338.18|2338.18|2338.31|2338.31|2338.31|2338.31|2338.18|2338.18|0
1648802250000|2022-04-01 08:37:30|2338.2|2338.2|2338.2|2338.2|2338.2|2338.2|2338.2|2338.2|0
1648802260000|2022-04-01 08:37:40|2338.23|2338.23|2338.38|2338.38|2338.38|2338.38|2338.23|2338.23|0
1648802280000|2022-04-01 08:38:00|2338.62|2338.62|2338.63|2338.63|2338.69|2338.69|2338.62|2338.62|0
1648802300000|2022-04-01 08:38:20|2338.71|2338.71|2338.54|2338.54|2338.71|2338.71|2338.54|2338.54|0
1648802310000|2022-04-01 08:38:30|2338.61|2338.61|2338.78|2338.78|2338.78|2338.78|2338.54|2338.54|0
1648802330000|2022-04-01 08:38:50|2338.71|2338.71|2338.79|2338.79|2338.79|2338.79|2338.71|2338.71|0
1648802340000|2022-04-01 08:39:00|2338.66|2338.66|2338.54|2338.54|2338.66|2338.66|2338.48|2338.48|0
1648802350000|2022-04-01 08:39:10|2338.42|2338.42|2338.1|2338.1|2338.42|2338.42|2338.1|2338.1|0
1648802360000|2022-04-01 08:39:20|2337.87|2337.87|2337.36|2337.36|2337.87|2337.87|2337.36|2337.36|0
1648802390000|2022-04-01 08:39:50|2337.13|2337.13|2337.13|2337.13|2337.13|2337.13|2337.13|2337.13|0
1648802400000|2022-04-01 08:40:00|2337.37|2337.37|2337.37|2337.37|2337.37|2337.37|2337.37|2337.37|0
1648802410000|2022-04-01 08:40:10|2337.59|2337.59|2337.96|2337.96|2337.96|2337.96|2337.59|2337.59|0
1648802430000|2022-04-01 08:40:30|2338.05|2338.05|2338.05|2338.05|2338.05|2338.05|2338.05|2338.05|0
1648802440000|2022-04-01 08:40:40|2338.21|2338.21|2338.49|2338.49|2338.49|2338.49|2338.21|2338.21|0
1648802450000|2022-04-01 08:40:50|2338.55|2338.55|2338.55|2338.55|2338.55|2338.55|2338.55|2338.55|0
1648802460000|2022-04-01 08:41:00|2338.61|2338.61|2338.08|2338.08|2338.61|2338.61|2338.08|2338.08|0
1648802470000|2022-04-01 08:41:10|2338.14|2338.14|2338.21|2338.21|2338.21|2338.21|2338.14|2338.14|0
1648802490000|2022-04-01 08:41:30|2338.27|2338.27|2338.27|2338.27|2338.27|2338.27|2338.27|2338.27|0
1648802510000|2022-04-01 08:41:50|2338.13|2338.13|2338.13|2338.13|2338.13|2338.13|2338.13|2338.13|0
1648802550000|2022-04-01 08:42:30|2338.2|2338.2|2338.2|2338.2|2338.2|2338.2|2338.12|2338.12|0
1648802560000|2022-04-01 08:42:40|2337.95|2337.95|2337.71|2337.71|2337.95|2337.95|2337.71|2337.71|0
1648802570000|2022-04-01 08:42:50|2338.09|2338.09|2337.96|2337.96|2338.09|2338.09|2337.96|2337.96|0
1648802580000|2022-04-01 08:43:00|2337.79|2337.79|2337.72|2337.72|2337.79|2337.79|2337.72|2337.72|0
1648802590000|2022-04-01 08:43:10|2337.87|2337.87|2337.87|2337.87|2337.87|2337.87|2337.87|2337.87|0
1648802600000|2022-04-01 08:43:20|2337.94|2337.94|2338.11|2338.11|2338.11|2338.11|2337.87|2337.87|0
1648802610000|2022-04-01 08:43:30|2338.27|2338.27|2338.27|2338.27|2338.27|2338.27|2338.27|2338.27|0
1648802620000|2022-04-01 08:43:40|2338.75|2338.75|2338.91|2338.91|2338.91|2338.91|2338.75|2338.75|0
1648802630000|2022-04-01 08:43:50|2338.56|2338.56|2338.82|2338.82|2338.82|2338.82|2338.56|2338.56|0
1648802640000|2022-04-01 08:44:00|2338.85|2338.85|2338.85|2338.85|2338.85|2338.85|2338.85|2338.85|0
1648802660000|2022-04-01 08:44:20|2338.72|2338.72|2338.87|2338.87|2338.87|2338.87|2338.72|2338.72|0
1648802680000|2022-04-01 08:44:40|2338.93|2338.93|2338.75|2338.75|2338.93|2338.93|2338.75|2338.75|0
1648802690000|2022-04-01 08:44:50|2338.43|2338.43|2338.3|2338.3|2338.43|2338.43|2338.3|2338.3|0
1648802700000|2022-04-01 08:45:00|2338.43|2338.43|2338.43|2338.43|2338.43|2338.43|2338.43|2338.43|0
1648802710000|2022-04-01 08:45:10|2338.67|2338.67|2338.67|2338.67|2338.67|2338.67|2338.67|2338.67|0
1648802750000|2022-04-01 08:45:50|2338.85|2338.85|2338.77|2338.77|2338.85|2338.85|2338.77|2338.77|0
1648802760000|2022-04-01 08:46:00|2338.73|2338.73|2338.73|2338.73|2338.73|2338.73|2338.73|2338.73|0
1648802870000|2022-04-01 08:47:50|2338.89|2338.89|2338.99|2338.99|2338.99|2338.99|2338.89|2338.89|0
1648802900000|2022-04-01 08:48:20|2339.11|2339.11|2339.11|2339.11|2339.11|2339.11|2339.11|2339.11|0
1648802910000|2022-04-01 08:48:30|2338.99|2338.99|2339.05|2339.05|2339.05|2339.05|2338.93|2338.93|0
1648802930000|2022-04-01 08:48:50|2338.97|2338.97|2339.15|2339.15|2339.15|2339.15|2338.97|2338.97|0
1648802940000|2022-04-01 08:49:00|2339.08|2339.08|2339.07|2339.07|2339.08|2339.08|2339.04|2339.04|0
1648802950000|2022-04-01 08:49:10|2338.99|2338.99|2338.99|2338.99|2338.99|2338.99|2338.99|2338.99|0
1648802970000|2022-04-01 08:49:30|2338.95|2338.95|2338.6|2338.6|2338.95|2338.95|2338.37|2338.37|0
1648802990000|2022-04-01 08:49:50|2338.49|2338.49|2338.49|2338.49|2338.49|2338.49|2338.49|2338.49|0
1648803000000|2022-04-01 08:50:00|2338.11|2338.11|2337.12|2337.12|2338.11|2338.11|2337.12|2337.12|0
1648803010000|2022-04-01 08:50:10|2337.24|2337.24|2337.24|2337.24|2337.24|2337.24|2337.24|2337.24|0
1648803020000|2022-04-01 08:50:20|2337.2|2337.2|2337.2|2337.2|2337.2|2337.2|2337.2|2337.2|0
1648803030000|2022-04-01 08:50:30|2337.46|2337.46|2337.5|2337.5|2337.58|2337.58|2337.46|2337.46|0
1648803040000|2022-04-01 08:50:40|2337.43|2337.43|2337.5|2337.5|2337.5|2337.5|2337.43|2337.43|0
1648803060000|2022-04-01 08:51:00|2337.31|2337.31|2337.31|2337.31|2337.31|2337.31|2337.31|2337.31|0
1648803070000|2022-04-01 08:51:10|2337.24|2337.24|2337.01|2337.01|2337.24|2337.24|2337.01|2337.01|0
1648803080000|2022-04-01 08:51:20|2336.97|2336.97|2336.84|2336.84|2336.97|2336.97|2336.84|2336.84|0
1648803090000|2022-04-01 08:51:30|2336.72|2336.72|2336.8|2336.8|2336.8|2336.8|2336.72|2336.72|0
1648803100000|2022-04-01 08:51:40|2336.67|2336.67|2336.67|2336.67|2336.67|2336.67|2336.67|2336.67|0
1648803110000|2022-04-01 08:51:50|2336.8|2336.8|2336.74|2336.74|2336.8|2336.8|2336.74|2336.74|0
1648803120000|2022-04-01 08:52:00|2336.87|2336.87|2336.87|2336.87|2336.87|2336.87|2336.87|2336.87|0
1648803150000|2022-04-01 08:52:30|2337|2337|2337|2337|2337|2337|2337|2337|0
1648803160000|2022-04-01 08:52:40|2337.06|2337.06|2337.06|2337.06|2337.06|2337.06|2337.06|2337.06|0
1648803170000|2022-04-01 08:52:50|2337|2337|2336.94|2336.94|2337|2337|2336.94|2336.94|0
1648803190000|2022-04-01 08:53:10|2336.88|2336.88|2336.88|2336.88|2336.88|2336.88|2336.88|2336.88|0
1648803220000|2022-04-01 08:53:40|2336.75|2336.75|2336.29|2336.29|2336.75|2336.75|2336.29|2336.29|0
1648803230000|2022-04-01 08:53:50|2336.22|2336.22|2336.22|2336.22|2336.22|2336.22|2336.22|2336.22|0
1648803240000|2022-04-01 08:54:00|2335.75|2335.75|2335.62|2335.62|2335.75|2335.75|2335.49|2335.49|0
1648803270000|2022-04-01 08:54:30|2335.43|2335.43|2335.49|2335.49|2335.49|2335.49|2335.43|2335.43|0
1648803310000|2022-04-01 08:55:10|2335.37|2335.37|2335.24|2335.24|2335.37|2335.37|2335.24|2335.24|0
1648803320000|2022-04-01 08:55:20|2335.12|2335.12|2335.04|2335.04|2335.12|2335.12|2335.04|2335.04|0
1648803330000|2022-04-01 08:55:30|2335.2|2335.2|2335.2|2335.2|2335.2|2335.2|2335.2|2335.2|0
1648803340000|2022-04-01 08:55:40|2335.28|2335.28|2335.28|2335.28|2335.28|2335.28|2335.28|2335.28|0
1648803360000|2022-04-01 08:56:00|2335.22|2335.22|2335.22|2335.22|2335.22|2335.22|2335.22|2335.22|0
1648803370000|2022-04-01 08:56:10|2334.9|2334.9|2334.9|2334.9|2335.05|2335.05|2334.82|2334.82|0
1648803380000|2022-04-01 08:56:20|2335.06|2335.06|2335.14|2335.14|2335.14|2335.14|2335.06|2335.06|0
1648803390000|2022-04-01 08:56:30|2334.79|2334.79|2334.97|2334.97|2334.97|2334.97|2334.79|2334.79|0
1648803400000|2022-04-01 08:56:40|2334.69|2334.69|2334.69|2334.69|2334.69|2334.69|2334.69|2334.69|0
1648803410000|2022-04-01 08:56:50|2334.75|2334.75|2335.07|2335.07|2335.07|2335.07|2334.75|2334.75|0
1648803420000|2022-04-01 08:57:00|2335.2|2335.2|2335|2335|2335.2|2335.2|2335|2335|0
1648803440000|2022-04-01 08:57:20|2334.93|2334.93|2334.93|2334.93|2334.93|2334.93|2334.93|2334.93|0
1648803460000|2022-04-01 08:57:40|2334.87|2334.87|2334.99|2334.99|2334.99|2334.99|2334.87|2334.87|0
1648803470000|2022-04-01 08:57:50|2335.17|2335.17|2335.17|2335.17|2335.17|2335.17|2335.17|2335.17|0
1648803480000|2022-04-01 08:58:00|2335.11|2335.11|2335.06|2335.06|2335.11|2335.11|2335.06|2335.06|0
1648803490000|2022-04-01 08:58:10|2334.98|2334.98|2334.98|2334.98|2334.98|2334.98|2334.98|2334.98|0
1648803500000|2022-04-01 08:58:20|2334.74|2334.74|2334.05|2334.05|2334.74|2334.74|2334.05|2334.05|0
1648803510000|2022-04-01 08:58:30|2334.02|2334.02|2333.98|2333.98|2334.02|2334.02|2333.98|2333.98|0
1648803520000|2022-04-01 08:58:40|2333.73|2333.73|2333.35|2333.35|2333.73|2333.73|2333.35|2333.35|0
1648803530000|2022-04-01 08:58:50|2333.2|2333.2|2333.06|2333.06|2333.2|2333.2|2333.06|2333.06|0
1648803540000|2022-04-01 08:59:00|2332.89|2332.89|2332.44|2332.44|2332.89|2332.89|2332.44|2332.44|0
1648803580000|2022-04-01 08:59:40|2332.06|2332.06|2331.79|2331.79|2332.06|2332.06|2331.79|2331.79|0
1648803590000|2022-04-01 08:59:50|2331.71|2331.71|2331.71|2331.71|2331.71|2331.71|2331.71|2331.71|0
1648803600000|2022-04-01 09:00:00|2331.77|2331.77|2331.66|2331.66|2331.77|2331.77|2331.66|2331.66|0
1648803620000|2022-04-01 09:00:20|2331.53|2331.53|2331.53|2331.53|2331.53|2331.53|2331.53|2331.53|0
1648803630000|2022-04-01 09:00:30|2331.41|2331.41|2331.41|2331.41|2331.41|2331.41|2331.41|2331.41|0
1648803640000|2022-04-01 09:00:40|2331.27|2331.27|2331.27|2331.27|2331.27|2331.27|2331.27|2331.27|0
1648803650000|2022-04-01 09:00:50|2331.11|2331.11|2330.75|2330.75|2331.11|2331.11|2330.63|2330.63|0
1648803660000|2022-04-01 09:01:00|2330.57|2330.57|2330.04|2330.04|2330.57|2330.57|2330.04|2330.04|0
1648803680000|2022-04-01 09:01:20|2329.97|2329.97|2330.09|2330.09|2330.09|2330.09|2329.97|2329.97|0
1648803690000|2022-04-01 09:01:30|2330.06|2330.06|2329.45|2329.45|2330.06|2330.06|2329.45|2329.45|0
1648803700000|2022-04-01 09:01:40|2329.51|2329.51|2329.45|2329.45|2329.51|2329.51|2329.45|2329.45|0
1648803720000|2022-04-01 09:02:00|2329.33|2329.33|2329.39|2329.39|2329.39|2329.39|2329.33|2329.33|0
1648803730000|2022-04-01 09:02:10|2329.31|2329.31|2329.31|2329.31|2329.31|2329.31|2329.31|2329.31|0
1648803750000|2022-04-01 09:02:30|2329.24|2329.24|2329.24|2329.24|2329.24|2329.24|2329.24|2329.24|0
1648803760000|2022-04-01 09:02:40|2329.16|2329.16|2329|2329|2329.16|2329.16|2329|2329|0
1648803770000|2022-04-01 09:02:50|2328.92|2328.92|2328.92|2328.92|2328.92|2328.92|2328.92|2328.92|0
1648803780000|2022-04-01 09:03:00|2328.67|2328.67|2327.61|2327.61|2328.67|2328.67|2327.61|2327.61|0
1648803790000|2022-04-01 09:03:10|2327.31|2327.31|2326.56|2326.56|2327.31|2327.31|2326.56|2326.56|0
1648803800000|2022-04-01 09:03:20|2326.62|2326.62|2326.68|2326.68|2326.68|2326.68|2326.62|2326.62|0
1648803810000|2022-04-01 09:03:30|2326.55|2326.55|2326.55|2326.55|2326.55|2326.55|2326.55|2326.55|0
1648803820000|2022-04-01 09:03:40|2326.63|2326.63|2326.63|2326.63|2326.63|2326.63|2326.55|2326.55|0
1648803840000|2022-04-01 09:04:00|2326.59|2326.59|2326.56|2326.56|2326.59|2326.59|2326.56|2326.56|0
1648803850000|2022-04-01 09:04:10|2326.69|2326.69|2326.69|2326.69|2326.82|2326.82|2326.69|2326.69|0
1648803870000|2022-04-01 09:04:30|2326.66|2326.66|2326.54|2326.54|2326.67|2326.67|2326.54|2326.54|0
1648803890000|2022-04-01 09:04:50|2326.4|2326.4|2326.4|2326.4|2326.4|2326.4|2326.4|2326.4|0
1648803900000|2022-04-01 09:05:00|2326.46|2326.46|2326.46|2326.46|2326.46|2326.46|2326.46|2326.46|0
1648803910000|2022-04-01 09:05:10|2326.39|2326.39|2325.98|2325.98|2326.39|2326.39|2325.98|2325.98|0
1648803920000|2022-04-01 09:05:20|2326.1|2326.1|2326.1|2326.1|2326.1|2326.1|2326.1|2326.1|0
1648803930000|2022-04-01 09:05:30|2326.03|2326.03|2326.29|2326.29|2326.29|2326.29|2326.03|2326.03|0
1648803940000|2022-04-01 09:05:40|2326.36|2326.36|2326.64|2326.64|2326.64|2326.64|2326.36|2326.36|0
1648803950000|2022-04-01 09:05:50|2326.7|2326.7|2326.67|2326.67|2326.7|2326.7|2326.67|2326.67|0
1648803960000|2022-04-01 09:06:00|2326.64|2326.64|2326.64|2326.64|2326.64|2326.64|2326.64|2326.64|0
1648803970000|2022-04-01 09:06:10|2327.03|2327.03|2327.11|2327.11|2327.11|2327.11|2327.03|2327.03|0
1648803990000|2022-04-01 09:06:30|2326.95|2326.95|2326.95|2326.95|2326.95|2326.95|2326.95|2326.95|0
1648804000000|2022-04-01 09:06:40|2326.91|2326.91|2327.03|2327.03|2327.03|2327.03|2326.91|2326.91|0
1648804010000|2022-04-01 09:06:50|2326.85|2326.85|2326.77|2326.77|2326.85|2326.85|2326.77|2326.77|0
1648804030000|2022-04-01 09:07:10|2326.85|2326.85|2326.85|2326.85|2326.85|2326.85|2326.85|2326.85|0
1648804070000|2022-04-01 09:07:50|2327.23|2327.23|2327.31|2327.31|2327.31|2327.31|2327.23|2327.23|0
1648804080000|2022-04-01 09:08:00|2327.08|2327.08|2327.13|2327.13|2327.13|2327.13|2326.87|2326.87|0
1648804140000|2022-04-01 09:09:00|2327.05|2327.05|2327.05|2327.05|2327.05|2327.05|2327.05|2327.05|0
1648804170000|2022-04-01 09:09:30|2327.18|2327.18|2327.25|2327.25|2327.25|2327.25|2327.18|2327.18|0
1648804190000|2022-04-01 09:09:50|2327.32|2327.32|2327.32|2327.32|2327.32|2327.32|2327.32|2327.32|0
1648804200000|2022-04-01 09:10:00|2327.11|2327.11|2326.92|2326.92|2327.18|2327.18|2326.92|2326.92|0
1648804210000|2022-04-01 09:10:10|2327.08|2327.08|2326.76|2326.76|2327.08|2327.08|2326.76|2326.76|0
1648804220000|2022-04-01 09:10:20|2326.6|2326.6|2326.6|2326.6|2326.6|2326.6|2326.6|2326.6|0
1648804230000|2022-04-01 09:10:30|2326.68|2326.68|2326.68|2326.68|2326.68|2326.68|2326.68|2326.68|0
1648804240000|2022-04-01 09:10:40|2326.75|2326.75|2326.63|2326.63|2326.75|2326.75|2326.63|2326.63|0
1648804250000|2022-04-01 09:10:50|2326.76|2326.76|2326.55|2326.55|2326.76|2326.76|2326.55|2326.55|0
1648804260000|2022-04-01 09:11:00|2326.62|2326.62|2326.68|2326.68|2326.68|2326.68|2326.62|2326.62|0
1648804270000|2022-04-01 09:11:10|2326.61|2326.61|2326.14|2326.14|2326.61|2326.61|2325.95|2325.95|0
1648804280000|2022-04-01 09:11:20|2325.98|2325.98|2326.04|2326.04|2326.04|2326.04|2325.98|2325.98|0
1648804310000|2022-04-01 09:11:50|2326.09|2326.09|2326.09|2326.09|2326.09|2326.09|2326.02|2326.02|0
1648804320000|2022-04-01 09:12:00|2326.02|2326.02|2326.02|2326.02|2326.02|2326.02|2326.02|2326.02|0
1648804330000|2022-04-01 09:12:10|2325.71|2325.71|2325.64|2325.64|2325.71|2325.71|2325.64|2325.64|0
1648804340000|2022-04-01 09:12:20|2325.79|2325.79|2325.6|2325.6|2325.79|2325.79|2325.6|2325.6|0
1648804350000|2022-04-01 09:12:30|2325.76|2325.76|2325.69|2325.69|2325.76|2325.76|2325.69|2325.69|0
1648804370000|2022-04-01 09:12:50|2325.75|2325.75|2325.75|2325.75|2325.75|2325.75|2325.75|2325.75|0
1648804380000|2022-04-01 09:13:00|2325.91|2325.91|2325.91|2325.91|2325.91|2325.91|2325.91|2325.91|0
1648804400000|2022-04-01 09:13:20|2325.98|2325.98|2325.98|2325.98|2325.98|2325.98|2325.98|2325.98|0
1648804410000|2022-04-01 09:13:30|2325.82|2325.82|2325.82|2325.82|2325.82|2325.82|2325.82|2325.82|0
1648804430000|2022-04-01 09:13:50|2326.04|2326.04|2327.26|2327.26|2327.26|2327.26|2326.04|2326.04|0
1648804440000|2022-04-01 09:14:00|2327.14|2327.14|2327.14|2327.14|2327.14|2327.14|2327.14|2327.14|0
1648804460000|2022-04-01 09:14:20|2327.07|2327.07|2326.77|2326.77|2327.07|2327.07|2326.77|2326.77|0
1648804470000|2022-04-01 09:14:30|2326.9|2326.9|2327.27|2327.27|2327.27|2327.27|2326.9|2326.9|0
1648804500000|2022-04-01 09:15:00|2326.95|2326.95|2326.95|2326.95|2327.09|2327.09|2326.95|2326.95|0
1648804510000|2022-04-01 09:15:10|2326.88|2326.88|2326.88|2326.88|2326.88|2326.88|2326.88|2326.88|0
1648804520000|2022-04-01 09:15:20|2326.81|2326.81|2326.81|2326.81|2326.81|2326.81|2326.81|2326.81|0
1648804530000|2022-04-01 09:15:30|2326.94|2326.94|2327.05|2327.05|2327.18|2327.18|2326.94|2326.94|0
1648804540000|2022-04-01 09:15:40|2327.11|2327.11|2327.18|2327.18|2327.18|2327.18|2327.11|2327.11|0
1648804550000|2022-04-01 09:15:50|2327.06|2327.06|2327.12|2327.12|2327.12|2327.12|2327.06|2327.06|0
1648804560000|2022-04-01 09:16:00|2327.48|2327.48|2327.55|2327.55|2327.69|2327.69|2327.48|2327.48|0
1648804570000|2022-04-01 09:16:10|2327.61|2327.61|2327.61|2327.61|2327.61|2327.61|2327.61|2327.61|0
1648804580000|2022-04-01 09:16:20|2327.84|2327.84|2327.84|2327.84|2327.84|2327.84|2327.84|2327.84|0
1648804590000|2022-04-01 09:16:30|2327.96|2327.96|2327.96|2327.96|2327.96|2327.96|2327.96|2327.96|0
1648804620000|2022-04-01 09:17:00|2327.83|2327.83|2327.76|2327.76|2327.83|2327.83|2327.76|2327.76|0
1648804630000|2022-04-01 09:17:10|2327.64|2327.64|2327.73|2327.73|2327.84|2327.84|2327.64|2327.64|0
1648804640000|2022-04-01 09:17:20|2327.61|2327.61|2327.73|2327.73|2327.73|2327.73|2327.61|2327.61|0
1648804660000|2022-04-01 09:17:40|2327.58|2327.58|2327.58|2327.58|2327.58|2327.58|2327.58|2327.58|0
1648804670000|2022-04-01 09:17:50|2327.43|2327.43|2327.23|2327.23|2327.43|2327.43|2327.23|2327.23|0
1648804680000|2022-04-01 09:18:00|2327.31|2327.31|2327.05|2327.05|2327.31|2327.31|2327.05|2327.05|0
1648804690000|2022-04-01 09:18:10|2327.18|2327.18|2327.18|2327.18|2327.18|2327.18|2327.18|2327.18|0
1648804740000|2022-04-01 09:19:00|2327.41|2327.41|2327.33|2327.33|2327.41|2327.41|2327.33|2327.33|0
1648804750000|2022-04-01 09:19:10|2327.2|2327.2|2327.28|2327.28|2327.28|2327.28|2327.2|2327.2|0
1648804760000|2022-04-01 09:19:20|2327.08|2327.08|2326.93|2326.93|2327.08|2327.08|2326.93|2326.93|0
1648804770000|2022-04-01 09:19:30|2326.8|2326.8|2326.8|2326.8|2326.8|2326.8|2326.8|2326.8|0
1648804790000|2022-04-01 09:19:50|2327.03|2327.03|2327.33|2327.33|2327.33|2327.33|2327.03|2327.03|0
1648804800000|2022-04-01 09:20:00|2327.65|2327.65|2327.65|2327.65|2327.65|2327.65|2327.65|2327.65|0
1648804810000|2022-04-01 09:20:10|2327.81|2327.81|2327.88|2327.88|2327.88|2327.88|2327.81|2327.81|0
1648804850000|2022-04-01 09:20:50|2327.98|2327.98|2327.98|2327.98|2327.98|2327.98|2327.98|2327.98|0
1648804860000|2022-04-01 09:21:00|2328.05|2328.05|2327.39|2327.39|2328.05|2328.05|2327.39|2327.39|0
1648804870000|2022-04-01 09:21:10|2327.46|2327.46|2327.11|2327.11|2327.52|2327.52|2327.11|2327.11|0
1648804880000|2022-04-01 09:21:20|2327.23|2327.23|2327.23|2327.23|2327.23|2327.23|2327.23|2327.23|0
1648804920000|2022-04-01 09:22:00|2327.12|2327.12|2327.12|2327.12|2327.12|2327.12|2327.12|2327.12|0
1648804930000|2022-04-01 09:22:10|2327.19|2327.19|2327.27|2327.27|2327.27|2327.27|2327.19|2327.19|0
1648804950000|2022-04-01 09:22:30|2327.21|2327.21|2327.21|2327.21|2327.21|2327.21|2327.21|2327.21|0
1648804960000|2022-04-01 09:22:40|2327.02|2327.02|2329.33|2329.33|2329.49|2329.49|2327.02|2327.02|0
1648804970000|2022-04-01 09:22:50|2329.27|2329.27|2330.81|2330.81|2331.21|2331.21|2329.27|2329.27|0
1648804980000|2022-04-01 09:23:00|2330.47|2330.47|2328.82|2328.82|2330.54|2330.54|2328.82|2328.82|0
1648804990000|2022-04-01 09:23:10|2328.69|2328.69|2328.76|2328.76|2328.76|2328.76|2328.5|2328.5|0
1648805000000|2022-04-01 09:23:20|2328.53|2328.53|2329.14|2329.14|2329.14|2329.14|2327.4|2327.4|0
1648805010000|2022-04-01 09:23:30|2329.22|2329.22|2329.22|2329.22|2329.22|2329.22|2329.22|2329.22|0
1648805020000|2022-04-01 09:23:40|2329.35|2329.35|2329.35|2329.35|2329.35|2329.35|2329.35|2329.35|0
1648805040000|2022-04-01 09:24:00|2328.9|2328.9|2328.98|2328.98|2328.98|2328.98|2328.9|2328.9|0
1648805050000|2022-04-01 09:24:10|2329.36|2329.36|2329.86|2329.86|2329.86|2329.86|2329.22|2329.22|0
1648805060000|2022-04-01 09:24:20|2329.94|2329.94|2329.65|2329.65|2329.94|2329.94|2329.65|2329.65|0
1648805070000|2022-04-01 09:24:30|2329.72|2329.72|2329.72|2329.72|2329.72|2329.72|2329.72|2329.72|0
1648805080000|2022-04-01 09:24:40|2330.28|2330.28|2330.56|2330.56|2330.56|2330.56|2330.28|2330.28|0
1648805110000|2022-04-01 09:25:10|2330.66|2330.66|2330.66|2330.66|2330.66|2330.66|2330.66|2330.66|0
1648805130000|2022-04-01 09:25:30|2330.63|2330.63|2330.63|2330.63|2330.63|2330.63|2330.63|2330.63|0
1648805140000|2022-04-01 09:25:40|2329.76|2329.76|2329.28|2329.28|2329.76|2329.76|2329.28|2329.28|0
1648805150000|2022-04-01 09:25:50|2328.96|2328.96|2328.96|2328.96|2328.96|2328.96|2328.96|2328.96|0
1648805180000|2022-04-01 09:26:20|2329.44|2329.44|2329.59|2329.59|2329.59|2329.59|2329.44|2329.44|0
1648805210000|2022-04-01 09:26:50|2329.51|2329.51|2329.51|2329.51|2329.51|2329.51|2329.51|2329.51|0
1648805220000|2022-04-01 09:27:00|2329.37|2329.37|2329.22|2329.22|2329.37|2329.37|2329.22|2329.22|0
1648805230000|2022-04-01 09:27:10|2329.16|2329.16|2329.16|2329.16|2329.16|2329.16|2329.16|2329.16|0
1648805240000|2022-04-01 09:27:20|2329.22|2329.22|2329.22|2329.22|2329.22|2329.22|2329.22|2329.22|0
1648805260000|2022-04-01 09:27:40|2329.37|2329.37|2329.37|2329.37|2329.37|2329.37|2329.37|2329.37|0
1648805270000|2022-04-01 09:27:50|2329.52|2329.52|2329.52|2329.52|2329.52|2329.52|2329.52|2329.52|0
1648805310000|2022-04-01 09:28:30|2329.28|2329.28|2329.67|2329.67|2329.67|2329.67|2329.19|2329.19|0
1648805320000|2022-04-01 09:28:40|2329.73|2329.73|2329.59|2329.59|2329.87|2329.87|2329.59|2329.59|0
1648805330000|2022-04-01 09:28:50|2329.71|2329.71|2329.68|2329.68|2329.71|2329.71|2329.68|2329.68|0
1648805340000|2022-04-01 09:29:00|2329.73|2329.73|2330.42|2330.42|2330.49|2330.49|2329.73|2329.73|0
1648805350000|2022-04-01 09:29:10|2330.65|2330.65|2330.53|2330.53|2330.65|2330.65|2330.53|2330.53|0
1648805370000|2022-04-01 09:29:30|2330.69|2330.69|2330.89|2330.89|2330.89|2330.89|2330.69|2330.69|0
1648805380000|2022-04-01 09:29:40|2331.21|2331.21|2331.21|2331.21|2331.21|2331.21|2331.21|2331.21|0
1648805390000|2022-04-01 09:29:50|2331.14|2331.14|2331.3|2331.3|2331.3|2331.3|2331.14|2331.14|0
1648805400000|2022-04-01 09:30:00|2331.43|2331.43|2332.08|2332.08|2332.08|2332.08|2331.43|2331.43|0
1648805410000|2022-04-01 09:30:10|2332.2|2332.2|2333.08|2333.08|2333.08|2333.08|2332.14|2332.14|0
1648805420000|2022-04-01 09:30:20|2333.43|2333.43|2334.14|2334.14|2334.14|2334.14|2333.43|2333.43|0
1648805430000|2022-04-01 09:30:30|2334.27|2334.27|2335.3|2335.3|2335.3|2335.3|2334.27|2334.27|0
1648805440000|2022-04-01 09:30:40|2335.69|2335.69|2335.87|2335.87|2335.87|2335.87|2335.69|2335.69|0
1648805450000|2022-04-01 09:30:50|2335.81|2335.81|2335.71|2335.71|2335.81|2335.81|2335.71|2335.71|0
1648805460000|2022-04-01 09:31:00|2335.84|2335.84|2335.84|2335.84|2335.84|2335.84|2335.84|2335.84|0
1648805470000|2022-04-01 09:31:10|2335.71|2335.71|2335.67|2335.67|2335.71|2335.71|2335.67|2335.67|0
1648805480000|2022-04-01 09:31:20|2335.64|2335.64|2335.51|2335.51|2335.64|2335.64|2335.51|2335.51|0
1648805490000|2022-04-01 09:31:30|2335.57|2335.57|2335.44|2335.44|2335.57|2335.57|2335.44|2335.44|0
1648805500000|2022-04-01 09:31:40|2335.57|2335.57|2335.72|2335.72|2335.72|2335.72|2335.57|2335.57|0
1648805510000|2022-04-01 09:31:50|2336.03|2336.03|2335.72|2335.72|2336.03|2336.03|2335.72|2335.72|0
1648805520000|2022-04-01 09:32:00|2335.88|2335.88|2336.01|2336.01|2336.07|2336.07|2335.88|2335.88|0
1648805530000|2022-04-01 09:32:10|2336.5|2336.5|2336.47|2336.47|2336.5|2336.5|2336.34|2336.34|0
1648805540000|2022-04-01 09:32:20|2336.55|2336.55|2336.7|2336.7|2336.7|2336.7|2336.55|2336.55|0
1648805550000|2022-04-01 09:32:30|2336.96|2336.96|2337.25|2337.25|2337.25|2337.25|2336.96|2336.96|0
1648805580000|2022-04-01 09:33:00|2337.31|2337.31|2337.31|2337.31|2337.31|2337.31|2337.31|2337.31|0
1648805590000|2022-04-01 09:33:10|2337.63|2337.63|2337.63|2337.63|2337.63|2337.63|2337.63|2337.63|0
1648805600000|2022-04-01 09:33:20|2337.86|2337.86|2337.98|2337.98|2337.98|2337.98|2337.86|2337.86|0
1648805610000|2022-04-01 09:33:30|2338.15|2338.15|2338.22|2338.22|2338.22|2338.22|2338.15|2338.15|0
1648805620000|2022-04-01 09:33:40|2338.48|2338.48|2338.87|2338.87|2338.87|2338.87|2338.48|2338.48|0
1648805630000|2022-04-01 09:33:50|2338.81|2338.81|2339.08|2339.08|2339.23|2339.23|2338.75|2338.75|0
1648805640000|2022-04-01 09:34:00|2339.24|2339.24|2340.06|2340.06|2340.06|2340.06|2339.24|2339.24|0
1648805650000|2022-04-01 09:34:10|2340.19|2340.19|2340.19|2340.19|2340.19|2340.19|2340.19|2340.19|0
1648805660000|2022-04-01 09:34:20|2340.25|2340.25|2340.16|2340.16|2340.39|2340.39|2340.16|2340.16|0
1648805670000|2022-04-01 09:34:30|2340.32|2340.32|2340.38|2340.38|2340.38|2340.38|2340.32|2340.32|0
1648805680000|2022-04-01 09:34:40|2342.15|2342.15|2342.77|2342.77|2342.77|2342.77|2342.15|2342.15|0
1648805690000|2022-04-01 09:34:50|2342.8|2342.8|2343.16|2343.16|2343.32|2343.32|2342.69|2342.69|0
1648805700000|2022-04-01 09:35:00|2343.09|2343.09|2343.31|2343.31|2343.38|2343.38|2343.09|2343.09|0
1648805710000|2022-04-01 09:35:10|2343.38|2343.38|2343.91|2343.91|2343.91|2343.91|2343.37|2343.37|0
1648805720000|2022-04-01 09:35:20|2344.07|2344.07|2344.69|2344.69|2344.69|2344.69|2344.07|2344.07|0
1648805730000|2022-04-01 09:35:30|2344.54|2344.54|2344.59|2344.59|2344.59|2344.59|2344.46|2344.46|0
1648805740000|2022-04-01 09:35:40|2344.72|2344.72|2344.72|2344.72|2344.72|2344.72|2344.72|2344.72|0
1648805750000|2022-04-01 09:35:50|2344.59|2344.59|2344.59|2344.59|2344.59|2344.59|2344.59|2344.59|0
1648805760000|2022-04-01 09:36:00|2344.75|2344.75|2344.75|2344.75|2344.75|2344.75|2344.75|2344.75|0
1648805770000|2022-04-01 09:36:10|2344.91|2344.91|2344.75|2344.75|2344.91|2344.91|2344.75|2344.75|0
1648805780000|2022-04-01 09:36:20|2344.68|2344.68|2345.03|2345.03|2345.03|2345.03|2344.68|2344.68|0
1648805800000|2022-04-01 09:36:40|2345.15|2345.15|2345|2345|2345.15|2345.15|2345|2345|0
1648805810000|2022-04-01 09:36:50|2344.96|2344.96|2345.57|2345.57|2345.57|2345.57|2344.96|2344.96|0
1648805830000|2022-04-01 09:37:10|2345.69|2345.69|2346.01|2346.01|2346.16|2346.16|2345.69|2345.69|0
1648805840000|2022-04-01 09:37:20|2345.63|2345.63|2345.37|2345.37|2345.63|2345.63|2345.37|2345.37|0
1648805850000|2022-04-01 09:37:30|2345.11|2345.11|2344.91|2344.91|2345.11|2345.11|2344.91|2344.91|0
1648805860000|2022-04-01 09:37:40|2345.03|2345.03|2345|2345|2345.03|2345.03|2344.89|2344.89|0
1648805880000|2022-04-01 09:38:00|2345.06|2345.06|2345.24|2345.24|2345.38|2345.38|2345.06|2345.06|0
1648805890000|2022-04-01 09:38:10|2345.37|2345.37|2345.49|2345.49|2345.49|2345.49|2345.37|2345.37|0
1648805900000|2022-04-01 09:38:20|2345.38|2345.38|2345.38|2345.38|2345.49|2345.49|2345.26|2345.26|0
1648805910000|2022-04-01 09:38:30|2345.26|2345.26|2345.32|2345.32|2345.38|2345.38|2345.26|2345.26|0
1648805930000|2022-04-01 09:38:50|2345.44|2345.44|2345.44|2345.44|2345.44|2345.44|2345.44|2345.44|0
1648805940000|2022-04-01 09:39:00|2345.47|2345.47|2345.47|2345.47|2345.47|2345.47|2345.47|2345.47|0
1648805950000|2022-04-01 09:39:10|2345.34|2345.34|2345.34|2345.34|2345.34|2345.34|2345.34|2345.34|0
1648805960000|2022-04-01 09:39:20|2345.31|2345.31|2345.23|2345.23|2345.31|2345.31|2345.23|2345.23|0
1648805970000|2022-04-01 09:39:30|2345.3|2345.3|2345.31|2345.31|2345.37|2345.37|2345.3|2345.3|0
1648805980000|2022-04-01 09:39:40|2345.2|2345.2|2345.44|2345.44|2345.59|2345.59|2345.2|2345.2|0
1648805990000|2022-04-01 09:39:50|2345.36|2345.36|2345|2345|2345.36|2345.36|2345|2345|0
1648806000000|2022-04-01 09:40:00|2345.12|2345.12|2345.12|2345.12|2345.12|2345.12|2345.12|2345.12|0
1648806010000|2022-04-01 09:40:10|2345.32|2345.32|2345.53|2345.53|2345.53|2345.53|2345.32|2345.32|0
1648806020000|2022-04-01 09:40:20|2345.85|2345.85|2345.85|2345.85|2345.85|2345.85|2345.85|2345.85|0
1648806030000|2022-04-01 09:40:30|2345.72|2345.72|2345.72|2345.72|2345.72|2345.72|2345.72|2345.72|0
1648806040000|2022-04-01 09:40:40|2345.98|2345.98|2346.68|2346.68|2346.81|2346.81|2345.98|2345.98|0
1648806050000|2022-04-01 09:40:50|2346.55|2346.55|2346.55|2346.55|2346.55|2346.55|2346.55|2346.55|0
1648806060000|2022-04-01 09:41:00|2346.48|2346.48|2346.32|2346.32|2346.48|2346.48|2346.32|2346.32|0
1648806080000|2022-04-01 09:41:20|2346.24|2346.24|2346.24|2346.24|2346.24|2346.24|2346.24|2346.24|0
1648806120000|2022-04-01 09:42:00|2346.12|2346.12|2346|2346|2346.12|2346.12|2345.99|2345.99|0
1648806130000|2022-04-01 09:42:10|2346.08|2346.08|2346.08|2346.08|2346.08|2346.08|2346.08|2346.08|0
1648806160000|2022-04-01 09:42:40|2345.96|2345.96|2345.96|2345.96|2345.96|2345.96|2345.96|2345.96|0
1648806170000|2022-04-01 09:42:50|2345.84|2345.84|2345.64|2345.64|2345.84|2345.84|2345.64|2345.64|0
1648806180000|2022-04-01 09:43:00|2345.32|2345.32|2344.96|2344.96|2345.32|2345.32|2344.96|2344.96|0
1648806200000|2022-04-01 09:43:20|2344.89|2344.89|2344.89|2344.89|2344.89|2344.89|2344.89|2344.89|0
1648806210000|2022-04-01 09:43:30|2345.21|2345.21|2345.34|2345.34|2345.34|2345.34|2345.21|2345.21|0
1648806260000|2022-04-01 09:44:20|2345.57|2345.57|2345.62|2345.62|2345.62|2345.62|2345.57|2345.57|0
1648806280000|2022-04-01 09:44:40|2345.65|2345.65|2345.65|2345.65|2345.65|2345.65|2345.65|2345.65|0
1648806290000|2022-04-01 09:44:50|2345.58|2345.58|2345.58|2345.58|2345.58|2345.58|2345.58|2345.58|0
1648806300000|2022-04-01 09:45:00|2345.72|2345.72|2345.95|2345.95|2345.95|2345.95|2345.72|2345.72|0
1648806310000|2022-04-01 09:45:10|2346.07|2346.07|2346.14|2346.14|2346.19|2346.19|2346.07|2346.07|0
1648806320000|2022-04-01 09:45:20|2346.21|2346.21|2346.21|2346.21|2346.21|2346.21|2346.21|2346.21|0
1648806330000|2022-04-01 09:45:30|2346.09|2346.09|2346.09|2346.09|2346.09|2346.09|2346.09|2346.09|0
1648806340000|2022-04-01 09:45:40|2346.16|2346.16|2346.16|2346.16|2346.16|2346.16|2346.16|2346.16|0
1648806380000|2022-04-01 09:46:20|2346.32|2346.32|2346.32|2346.32|2346.32|2346.32|2346.32|2346.32|0
1648806420000|2022-04-01 09:47:00|2346.18|2346.18|2346.34|2346.34|2346.41|2346.41|2346.18|2346.18|0
1648806430000|2022-04-01 09:47:10|2346.37|2346.37|2346.5|2346.5|2346.5|2346.5|2346.37|2346.37|0
1648806440000|2022-04-01 09:47:20|2346.63|2346.63|2346.63|2346.63|2346.63|2346.63|2346.63|2346.63|0
1648806450000|2022-04-01 09:47:30|2346.8|2346.8|2346.8|2346.8|2346.92|2346.92|2346.8|2346.8|0
1648806460000|2022-04-01 09:47:40|2346.92|2346.92|2346.79|2346.79|2346.92|2346.92|2346.79|2346.79|0
1648806480000|2022-04-01 09:48:00|2346.92|2346.92|2346.84|2346.84|2346.92|2346.92|2346.76|2346.76|0
1648806500000|2022-04-01 09:48:20|2346.71|2346.71|2346.39|2346.39|2346.71|2346.71|2346.39|2346.39|0
1648806510000|2022-04-01 09:48:30|2346.52|2346.52|2346.65|2346.65|2346.65|2346.65|2346.52|2346.52|0
1648806520000|2022-04-01 09:48:40|2346.49|2346.49|2346.45|2346.45|2346.49|2346.49|2346.37|2346.37|0
1648806530000|2022-04-01 09:48:50|2346.51|2346.51|2346.51|2346.51|2346.51|2346.51|2346.51|2346.51|0
1648806540000|2022-04-01 09:49:00|2346.4|2346.4|2345.16|2345.16|2346.4|2346.4|2345.1|2345.1|0
1648806550000|2022-04-01 09:49:10|2345.09|2345.09|2345.09|2345.09|2345.09|2345.09|2345.09|2345.09|0
1648806560000|2022-04-01 09:49:20|2344.88|2344.88|2344.88|2344.88|2344.88|2344.88|2344.81|2344.81|0
1648806570000|2022-04-01 09:49:30|2344.78|2344.78|2344.79|2344.79|2344.84|2344.84|2344.78|2344.78|0
1648806590000|2022-04-01 09:49:50|2344.9|2344.9|2344.9|2344.9|2344.9|2344.9|2344.9|2344.9|0
1648806600000|2022-04-01 09:50:00|2345.05|2345.05|2345.53|2345.53|2345.53|2345.53|2344.97|2344.97|0
1648806610000|2022-04-01 09:50:10|2345.59|2345.59|2345.59|2345.59|2345.59|2345.59|2345.59|2345.59|0
1648806630000|2022-04-01 09:50:30|2345.66|2345.66|2345.66|2345.66|2345.66|2345.66|2345.66|2345.66|0
1648806640000|2022-04-01 09:50:40|2345.89|2345.89|2346.02|2346.02|2346.02|2346.02|2345.74|2345.74|0
1648806650000|2022-04-01 09:50:50|2345.71|2345.71|2345.71|2345.71|2345.71|2345.71|2345.71|2345.71|0
1648806680000|2022-04-01 09:51:20|2345.87|2345.87|2345.99|2345.99|2346.15|2346.15|2345.87|2345.87|0
1648806700000|2022-04-01 09:51:40|2346.12|2346.12|2346.59|2346.59|2346.59|2346.59|2346.12|2346.12|0
1648806710000|2022-04-01 09:51:50|2346.55|2346.55|2346.55|2346.55|2346.55|2346.55|2346.55|2346.55|0
1648806720000|2022-04-01 09:52:00|2346.45|2346.45|2346.52|2346.52|2346.52|2346.52|2346.45|2346.45|0
1648806730000|2022-04-01 09:52:10|2346.58|2346.58|2346.56|2346.56|2346.58|2346.58|2346.51|2346.51|0
1648806760000|2022-04-01 09:52:40|2346.91|2346.91|2346.85|2346.85|2346.91|2346.91|2346.8|2346.8|0
1648806770000|2022-04-01 09:52:50|2346.91|2346.91|2347.28|2347.28|2347.29|2347.29|2346.91|2346.91|0
1648806780000|2022-04-01 09:53:00|2347.21|2347.21|2347.36|2347.36|2347.36|2347.36|2347.21|2347.21|0
1648806800000|2022-04-01 09:53:20|2347.52|2347.52|2347.52|2347.52|2347.52|2347.52|2347.52|2347.52|0
1648806810000|2022-04-01 09:53:30|2347.59|2347.59|2347.74|2347.74|2348.06|2348.06|2347.59|2347.59|0
1648806820000|2022-04-01 09:53:40|2347.67|2347.67|2347.59|2347.59|2347.67|2347.67|2347.59|2347.59|0
1648806830000|2022-04-01 09:53:50|2347.63|2347.63|2347.63|2347.63|2347.63|2347.63|2347.63|2347.63|0
1648806850000|2022-04-01 09:54:10|2347.89|2347.89|2348.08|2348.08|2348.08|2348.08|2347.89|2347.89|0
1648806860000|2022-04-01 09:54:20|2348.01|2348.01|2348.01|2348.01|2348.01|2348.01|2348.01|2348.01|0
1648806870000|2022-04-01 09:54:30|2347.93|2347.93|2347.97|2347.97|2347.97|2347.97|2347.93|2347.93|0
1648806880000|2022-04-01 09:54:40|2348.04|2348.04|2348.11|2348.11|2348.11|2348.11|2348.04|2348.04|0
1648806890000|2022-04-01 09:54:50|2348.04|2348.04|2348.04|2348.04|2348.04|2348.04|2348.04|2348.04|0
1648806900000|2022-04-01 09:55:00|2348.07|2348.07|2348.17|2348.17|2348.17|2348.17|2348.07|2348.07|0
1648806920000|2022-04-01 09:55:20|2348.11|2348.11|2348.11|2348.11|2348.11|2348.11|2348.11|2348.11|0
1648806960000|2022-04-01 09:56:00|2347.98|2347.98|2347.98|2347.98|2347.98|2347.98|2347.85|2347.85|0
1648806970000|2022-04-01 09:56:10|2347.91|2347.91|2347.84|2347.84|2347.91|2347.91|2347.71|2347.71|0
1648806980000|2022-04-01 09:56:20|2347.9|2347.9|2347.9|2347.9|2347.9|2347.9|2347.9|2347.9|0
1648806990000|2022-04-01 09:56:30|2348.06|2348.06|2348.18|2348.18|2348.18|2348.18|2348.06|2348.06|0
1648807010000|2022-04-01 09:56:50|2348.34|2348.34|2348.34|2348.34|2348.34|2348.34|2348.34|2348.34|0
1648807020000|2022-04-01 09:57:00|2348.4|2348.4|2348.3|2348.3|2348.46|2348.46|2348.3|2348.3|0
1648807030000|2022-04-01 09:57:10|2348.46|2348.46|2348.38|2348.38|2348.46|2348.46|2348.38|2348.38|0
1648807040000|2022-04-01 09:57:20|2348.45|2348.45|2348.45|2348.45|2348.45|2348.45|2348.45|2348.45|0
1648807070000|2022-04-01 09:57:50|2348.37|2348.37|2348.23|2348.23|2348.37|2348.37|2348.22|2348.22|0
1648807090000|2022-04-01 09:58:10|2348.1|2348.1|2348.16|2348.16|2348.16|2348.16|2348.1|2348.1|0
1648807100000|2022-04-01 09:58:20|2348.05|2348.05|2348.47|2348.47|2348.47|2348.47|2348.05|2348.05|0
1648807120000|2022-04-01 09:58:40|2348.55|2348.55|2348.48|2348.48|2348.55|2348.55|2348.48|2348.48|0
1648807130000|2022-04-01 09:58:50|2348.62|2348.62|2348.23|2348.23|2348.62|2348.62|2348.23|2348.23|0
1648807140000|2022-04-01 09:59:00|2349.1|2349.1|2349.34|2349.34|2349.34|2349.34|2349.1|2349.1|0
1648807160000|2022-04-01 09:59:20|2349.37|2349.37|2349.25|2349.25|2349.37|2349.37|2349.05|2349.05|0
1648807170000|2022-04-01 09:59:30|2349.37|2349.37|2349.41|2349.41|2349.41|2349.41|2349.33|2349.33|0
1648807180000|2022-04-01 09:59:40|2349.3|2349.3|2349.59|2349.59|2349.59|2349.59|2349.18|2349.18|0
1648807200000|2022-04-01 10:00:00|2349.52|2349.52|2349.44|2349.44|2349.59|2349.59|2349.44|2349.44|0
1648807210000|2022-04-01 10:00:10|2349.51|2349.51|2349.52|2349.52|2349.58|2349.58|2349.51|2349.51|0
1648807220000|2022-04-01 10:00:20|2349.65|2349.65|2350.23|2350.23|2350.23|2350.23|2349.65|2349.65|0
1648807230000|2022-04-01 10:00:30|2350.38|2350.38|2350.28|2350.28|2350.43|2350.43|2350.28|2350.28|0
1648807240000|2022-04-01 10:00:40|2350.34|2350.34|2351.58|2351.58|2351.58|2351.58|2350.34|2350.34|0
1648807250000|2022-04-01 10:00:50|2351.65|2351.65|2351.58|2351.58|2351.65|2351.65|2351.58|2351.58|0
1648807260000|2022-04-01 10:01:00|2351.65|2351.65|2351.95|2351.95|2351.95|2351.95|2351.65|2351.65|0
1648807270000|2022-04-01 10:01:10|2352.03|2352.03|2352.81|2352.81|2352.81|2352.81|2352.03|2352.03|0
1648807280000|2022-04-01 10:01:20|2352.84|2352.84|2352.85|2352.85|2353|2353|2352.7|2352.7|0
1648807290000|2022-04-01 10:01:30|2352.88|2352.88|2352.6|2352.6|2352.88|2352.88|2352.6|2352.6|0
1648807310000|2022-04-01 10:01:50|2352.74|2352.74|2352.86|2352.86|2352.86|2352.86|2352.54|2352.54|0
1648807320000|2022-04-01 10:02:00|2352.93|2352.93|2353.28|2353.28|2353.28|2353.28|2352.86|2352.86|0
1648807340000|2022-04-01 10:02:20|2353.35|2353.35|2353.39|2353.39|2353.39|2353.39|2353.35|2353.35|0
1648807350000|2022-04-01 10:02:30|2353.16|2353.16|2353.28|2353.28|2353.28|2353.28|2353.16|2353.16|0
1648807360000|2022-04-01 10:02:40|2354.34|2354.34|2355.15|2355.15|2355.15|2355.15|2354.34|2354.34|0
1648807370000|2022-04-01 10:02:50|2355.08|2355.08|2354.92|2354.92|2355.08|2355.08|2354.8|2354.8|0
1648807380000|2022-04-01 10:03:00|2354.81|2354.81|2354.72|2354.72|2354.81|2354.81|2354.58|2354.58|0
1648807390000|2022-04-01 10:03:10|2354.65|2354.65|2354.63|2354.63|2354.7|2354.7|2354.63|2354.63|0
1648807400000|2022-04-01 10:03:20|2354.49|2354.49|2354.34|2354.34|2354.49|2354.49|2354.34|2354.34|0
1648807410000|2022-04-01 10:03:30|2354.2|2354.2|2354.2|2354.2|2354.2|2354.2|2354.2|2354.2|0
1648807430000|2022-04-01 10:03:50|2354.26|2354.26|2354.18|2354.18|2354.26|2354.26|2354.08|2354.08|0
1648807440000|2022-04-01 10:04:00|2354.15|2354.15|2353.8|2353.8|2354.15|2354.15|2353.8|2353.8|0
1648807450000|2022-04-01 10:04:10|2353.87|2353.87|2353.72|2353.72|2353.87|2353.87|2353.72|2353.72|0
1648807460000|2022-04-01 10:04:20|2353.86|2353.86|2353.91|2353.91|2353.94|2353.94|2353.86|2353.86|0
1648807470000|2022-04-01 10:04:30|2353.73|2353.73|2353.79|2353.79|2353.79|2353.79|2353.73|2353.73|0
1648807500000|2022-04-01 10:05:00|2353.64|2353.64|2353.48|2353.48|2353.64|2353.64|2353.33|2353.33|0
1648807510000|2022-04-01 10:05:10|2353.33|2353.33|2353.33|2353.33|2353.33|2353.33|2353.33|2353.33|0
1648807520000|2022-04-01 10:05:20|2353.45|2353.45|2353.45|2353.45|2353.45|2353.45|2353.45|2353.45|0
1648807530000|2022-04-01 10:05:30|2353.34|2353.34|2353.19|2353.19|2353.34|2353.34|2353.19|2353.19|0
1648807540000|2022-04-01 10:05:40|2352.58|2352.58|2352.06|2352.06|2352.58|2352.58|2351.93|2351.93|0
1648807550000|2022-04-01 10:05:50|2352.19|2352.19|2351.96|2351.96|2352.19|2352.19|2351.96|2351.96|0
1648807570000|2022-04-01 10:06:10|2351.89|2351.89|2351.5|2351.5|2351.89|2351.89|2351.5|2351.5|0
1648807580000|2022-04-01 10:06:20|2351.43|2351.43|2351.47|2351.47|2351.47|2351.47|2351.35|2351.35|0
1648807640000|2022-04-01 10:07:20|2351.41|2351.41|2351.35|2351.35|2351.41|2351.41|2351.35|2351.35|0
1648807650000|2022-04-01 10:07:30|2351.29|2351.29|2351.29|2351.29|2351.29|2351.29|2351.29|2351.29|0
1648807680000|2022-04-01 10:08:00|2351.08|2351.08|2350.62|2350.62|2351.08|2351.08|2350.62|2350.62|0
1648807690000|2022-04-01 10:08:10|2350.55|2350.55|2351.34|2351.34|2351.34|2351.34|2350.55|2350.55|0
1648807700000|2022-04-01 10:08:20|2351.4|2351.4|2351.4|2351.4|2351.4|2351.4|2351.4|2351.4|0
1648807710000|2022-04-01 10:08:30|2351.56|2351.56|2351.56|2351.56|2351.56|2351.56|2351.56|2351.56|0
1648807720000|2022-04-01 10:08:40|2351.67|2351.67|2351.56|2351.56|2351.67|2351.67|2351.56|2351.56|0
1648807730000|2022-04-01 10:08:50|2351.4|2351.4|2351.47|2351.47|2351.47|2351.47|2351.4|2351.4|0
1648807740000|2022-04-01 10:09:00|2351.6|2351.6|2351.67|2351.67|2351.67|2351.67|2351.6|2351.6|0
1648807780000|2022-04-01 10:09:40|2351.6|2351.6|2351.53|2351.53|2351.6|2351.6|2351.53|2351.53|0
1648807790000|2022-04-01 10:09:50|2351.38|2351.38|2351.5|2351.5|2351.5|2351.5|2351.38|2351.38|0
1648807800000|2022-04-01 10:10:00|2351.42|2351.42|2351.17|2351.17|2351.42|2351.42|2351.17|2351.17|0
1648807820000|2022-04-01 10:10:20|2351.22|2351.22|2351.22|2351.22|2351.22|2351.22|2351.22|2351.22|0
1648807840000|2022-04-01 10:10:40|2351.35|2351.35|2351.35|2351.35|2351.35|2351.35|2351.35|2351.35|0
1648807860000|2022-04-01 10:11:00|2351|2351|2351|2351|2351|2351|2351|2351|0
1648807870000|2022-04-01 10:11:10|2351.12|2351.12|2351.12|2351.12|2351.12|2351.12|2351.12|2351.12|0
1648807880000|2022-04-01 10:11:20|2351|2351|2351.07|2351.07|2351.07|2351.07|2351|2351|0
1648807900000|2022-04-01 10:11:40|2351.02|2351.02|2351.02|2351.02|2351.02|2351.02|2351.02|2351.02|0
1648807920000|2022-04-01 10:12:00|2350.88|2350.88|2350.88|2350.88|2350.88|2350.88|2350.88|2350.88|0
1648807930000|2022-04-01 10:12:10|2351.02|2351.02|2350.77|2350.77|2351.02|2351.02|2350.7|2350.7|0
1648807940000|2022-04-01 10:12:20|2350.69|2350.69|2350.62|2350.62|2350.69|2350.69|2350.62|2350.62|0
1648807960000|2022-04-01 10:12:40|2350.46|2350.46|2350.46|2350.46|2350.46|2350.46|2350.34|2350.34|0
1648807970000|2022-04-01 10:12:50|2350.39|2350.39|2350.39|2350.39|2350.39|2350.39|2350.39|2350.39|0
1648807980000|2022-04-01 10:13:00|2350.31|2350.31|2350.31|2350.31|2350.31|2350.31|2350.31|2350.31|0
1648808020000|2022-04-01 10:13:40|2350.26|2350.26|2350.26|2350.26|2350.26|2350.26|2350.26|2350.26|0
1648808030000|2022-04-01 10:13:50|2350.13|2350.13|2349.87|2349.87|2350.13|2350.13|2349.87|2349.87|0
1648808040000|2022-04-01 10:14:00|2349.71|2349.71|2349.71|2349.71|2349.71|2349.71|2349.71|2349.71|0
1648808050000|2022-04-01 10:14:10|2349.86|2349.86|2349.72|2349.72|2349.86|2349.86|2349.72|2349.72|0
1648808070000|2022-04-01 10:14:30|2349.78|2349.78|2349.98|2349.98|2349.98|2349.98|2349.78|2349.78|0
1648808080000|2022-04-01 10:14:40|2349.91|2349.91|2349.91|2349.91|2349.91|2349.91|2349.91|2349.91|0
1648808100000|2022-04-01 10:15:00|2349.83|2349.83|2350.05|2350.05|2350.05|2350.05|2349.83|2349.83|0
1648808110000|2022-04-01 10:15:10|2349.58|2349.58|2349.58|2349.58|2349.58|2349.58|2349.58|2349.58|0
1648808160000|2022-04-01 10:16:00|2349.55|2349.55|2349.55|2349.55|2349.55|2349.55|2349.55|2349.55|0
1648808170000|2022-04-01 10:16:10|2349.58|2349.58|2349.74|2349.74|2349.74|2349.74|2349.58|2349.58|0
1648808180000|2022-04-01 10:16:20|2349.77|2349.77|2349.77|2349.77|2349.77|2349.77|2349.77|2349.77|0
1648808200000|2022-04-01 10:16:40|2349.93|2349.93|2349.79|2349.79|2349.93|2349.93|2349.79|2349.79|0
1648808240000|2022-04-01 10:17:20|2349.71|2349.71|2349.71|2349.71|2349.71|2349.71|2349.71|2349.71|0
1648808260000|2022-04-01 10:17:40|2349.57|2349.57|2349.57|2349.57|2349.57|2349.57|2349.57|2349.57|0
1648808270000|2022-04-01 10:17:50|2349.63|2349.63|2349.69|2349.69|2349.69|2349.69|2349.63|2349.63|0
1648808290000|2022-04-01 10:18:10|2349.63|2349.63|2349.49|2349.49|2349.65|2349.65|2349.49|2349.49|0
1648808310000|2022-04-01 10:18:30|2349.26|2349.26|2349.11|2349.11|2349.26|2349.26|2349.11|2349.11|0
1648808320000|2022-04-01 10:18:40|2349.04|2349.04|2349.04|2349.04|2349.04|2349.04|2349.04|2349.04|0
1648808330000|2022-04-01 10:18:50|2348.96|2348.96|2348.96|2348.96|2348.96|2348.96|2348.96|2348.96|0
1648808340000|2022-04-01 10:19:00|2349.02|2349.02|2349.35|2349.35|2349.35|2349.35|2349.02|2349.02|0
1648808360000|2022-04-01 10:19:20|2349.49|2349.49|2349.11|2349.11|2349.49|2349.49|2349.11|2349.11|0
1648808370000|2022-04-01 10:19:30|2349.2|2349.2|2349.3|2349.3|2349.3|2349.3|2349.2|2349.2|0
1648808380000|2022-04-01 10:19:40|2349.45|2349.45|2349.67|2349.67|2349.67|2349.67|2349.45|2349.45|0
1648808390000|2022-04-01 10:19:50|2349.45|2349.45|2348.87|2348.87|2349.45|2349.45|2348.87|2348.87|0
1648808400000|2022-04-01 10:20:00|2348.94|2348.94|2348.88|2348.88|2349.01|2349.01|2348.88|2348.88|0
1648808410000|2022-04-01 10:20:10|2348.8|2348.8|2348.63|2348.63|2348.8|2348.8|2348.63|2348.63|0
1648808430000|2022-04-01 10:20:30|2348.4|2348.4|2348.2|2348.2|2348.4|2348.4|2348.2|2348.2|0
1648808440000|2022-04-01 10:20:40|2348.28|2348.28|2347.85|2347.85|2348.28|2348.28|2347.85|2347.85|0
1648808450000|2022-04-01 10:20:50|2347.77|2347.77|2347.96|2347.96|2347.96|2347.96|2347.77|2347.77|0
1648808460000|2022-04-01 10:21:00|2348.02|2348.02|2347.67|2347.67|2348.12|2348.12|2347.67|2347.67|0
1648808470000|2022-04-01 10:21:10|2347.35|2347.35|2347.26|2347.26|2347.46|2347.46|2347.26|2347.26|0
1648808480000|2022-04-01 10:21:20|2347.1|2347.1|2347.1|2347.1|2347.1|2347.1|2347.1|2347.1|0
1648808490000|2022-04-01 10:21:30|2346.82|2346.82|2346.96|2346.96|2346.96|2346.96|2346.82|2346.82|0
1648808510000|2022-04-01 10:21:50|2346.82|2346.82|2346.78|2346.78|2346.82|2346.82|2346.74|2346.74|0
1648808520000|2022-04-01 10:22:00|2346.85|2346.85|2346.72|2346.72|2346.85|2346.85|2346.72|2346.72|0
1648808530000|2022-04-01 10:22:10|2346.79|2346.79|2345.74|2345.74|2346.82|2346.82|2345.74|2345.74|0
1648808580000|2022-04-01 10:23:00|2345.61|2345.61|2345.37|2345.37|2345.61|2345.61|2345.37|2345.37|0
1648808590000|2022-04-01 10:23:10|2345.24|2345.24|2345.24|2345.24|2345.24|2345.24|2345.24|2345.24|0
1648808600000|2022-04-01 10:23:20|2345.01|2345.01|2345.75|2345.75|2345.75|2345.75|2345.01|2345.01|0
1648808640000|2022-04-01 10:24:00|2345.78|2345.78|2346.38|2346.38|2346.38|2346.38|2345.78|2345.78|0
1648808650000|2022-04-01 10:24:10|2346.31|2346.31|2346.31|2346.31|2346.31|2346.31|2346.31|2346.31|0
1648808660000|2022-04-01 10:24:20|2346.15|2346.15|2346.15|2346.15|2346.15|2346.15|2346.15|2346.15|0
1648808670000|2022-04-01 10:24:30|2346.21|2346.21|2346.21|2346.21|2346.21|2346.21|2346.21|2346.21|0
1648808690000|2022-04-01 10:24:50|2346.07|2346.07|2346.07|2346.07|2346.07|2346.07|2346.07|2346.07|0
1648808700000|2022-04-01 10:25:00|2346.1|2346.1|2346.23|2346.23|2346.23|2346.23|2346.1|2346.1|0
1648808710000|2022-04-01 10:25:10|2346.12|2346.12|2346.12|2346.12|2346.12|2346.12|2346.12|2346.12|0
1648808730000|2022-04-01 10:25:30|2346.19|2346.19|2346.48|2346.48|2346.48|2346.48|2346.19|2346.19|0
1648808750000|2022-04-01 10:25:50|2346.54|2346.54|2346.71|2346.71|2346.71|2346.71|2346.54|2346.54|0
1648808770000|2022-04-01 10:26:10|2346.63|2346.63|2346.6|2346.6|2346.78|2346.78|2346.59|2346.59|0
1648808830000|2022-04-01 10:27:10|2346.64|2346.64|2346.95|2346.95|2346.95|2346.95|2346.64|2346.64|0
1648808840000|2022-04-01 10:27:20|2346.99|2346.99|2346.99|2346.99|2346.99|2346.99|2346.99|2346.99|0
1648808860000|2022-04-01 10:27:40|2346.87|2346.87|2347.02|2347.02|2347.02|2347.02|2346.87|2346.87|0
1648808880000|2022-04-01 10:28:00|2347.18|2347.18|2347.17|2347.17|2347.33|2347.33|2347.17|2347.17|0
1648808900000|2022-04-01 10:28:20|2347.05|2347.05|2347.05|2347.05|2347.05|2347.05|2347.05|2347.05|0
1648808910000|2022-04-01 10:28:30|2347.12|2347.12|2347.12|2347.12|2347.12|2347.12|2347.12|2347.12|0
1648808920000|2022-04-01 10:28:40|2346.89|2346.89|2346.66|2346.66|2346.89|2346.89|2346.66|2346.66|0
1648808940000|2022-04-01 10:29:00|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|0
1648808950000|2022-04-01 10:29:10|2346.9|2346.9|2346.9|2346.9|2346.9|2346.9|2346.9|2346.9|0
1648808960000|2022-04-01 10:29:20|2346.85|2346.85|2346.89|2346.89|2347.02|2347.02|2346.85|2346.85|0
1648808970000|2022-04-01 10:29:30|2346.99|2346.99|2346.99|2346.99|2346.99|2346.99|2346.99|2346.99|0
1648808980000|2022-04-01 10:29:40|2347.05|2347.05|2346.99|2346.99|2347.31|2347.31|2346.99|2346.99|0
1648808990000|2022-04-01 10:29:50|2347.05|2347.05|2347.13|2347.13|2347.13|2347.13|2347.05|2347.05|0
1648809000000|2022-04-01 10:30:00|2347.3|2347.3|2347.41|2347.41|2347.53|2347.53|2347.3|2347.3|0
1648809010000|2022-04-01 10:30:10|2347.53|2347.53|2347.57|2347.57|2347.63|2347.63|2347.47|2347.47|0
1648809030000|2022-04-01 10:30:30|2347.65|2347.65|2347.56|2347.56|2347.65|2347.65|2347.5|2347.5|0
1648809070000|2022-04-01 10:31:10|2347.49|2347.49|2347.25|2347.25|2347.49|2347.49|2347.25|2347.25|0
1648809080000|2022-04-01 10:31:20|2347.1|2347.1|2347.1|2347.1|2347.1|2347.1|2347.1|2347.1|0
1648809120000|2022-04-01 10:32:00|2347.33|2347.33|2347.4|2347.4|2347.4|2347.4|2347.33|2347.33|0
1648809130000|2022-04-01 10:32:10|2347.48|2347.48|2347.48|2347.48|2347.48|2347.48|2347.48|2347.48|0
1648809140000|2022-04-01 10:32:20|2347.4|2347.4|2347.4|2347.4|2347.4|2347.4|2347.4|2347.4|0
1648809150000|2022-04-01 10:32:30|2347.53|2347.53|2347.4|2347.4|2347.53|2347.53|2347.4|2347.4|0
1648809180000|2022-04-01 10:33:00|2347.33|2347.33|2347.33|2347.33|2347.33|2347.33|2347.33|2347.33|0
1648809190000|2022-04-01 10:33:10|2347.25|2347.25|2347.49|2347.49|2347.49|2347.49|2347.25|2347.25|0
1648809210000|2022-04-01 10:33:30|2347.37|2347.37|2347.21|2347.21|2347.37|2347.37|2347.21|2347.21|0
1648809230000|2022-04-01 10:33:50|2347.37|2347.37|2347.37|2347.37|2347.37|2347.37|2347.37|2347.37|0
1648809260000|2022-04-01 10:34:20|2347.29|2347.29|2347.29|2347.29|2347.29|2347.29|2347.29|2347.29|0
1648809280000|2022-04-01 10:34:40|2347.16|2347.16|2346.97|2346.97|2347.16|2347.16|2346.97|2346.97|0
1648809290000|2022-04-01 10:34:50|2346.81|2346.81|2346.81|2346.81|2346.81|2346.81|2346.81|2346.81|0
1648809310000|2022-04-01 10:35:10|2346.75|2346.75|2346.64|2346.64|2346.75|2346.75|2346.64|2346.64|0
1648809320000|2022-04-01 10:35:20|2346.56|2346.56|2346.56|2346.56|2346.56|2346.56|2346.56|2346.56|0
1648809330000|2022-04-01 10:35:30|2346.21|2346.21|2346.21|2346.21|2346.21|2346.21|2346.21|2346.21|0
1648809350000|2022-04-01 10:35:50|2346.09|2346.09|2346.18|2346.18|2346.18|2346.18|2346.02|2346.02|0
1648809360000|2022-04-01 10:36:00|2346.15|2346.15|2346.15|2346.15|2346.15|2346.15|2346.15|2346.15|0
1648809390000|2022-04-01 10:36:30|2346.03|2346.03|2346.34|2346.34|2346.34|2346.34|2346.03|2346.03|0
1648809400000|2022-04-01 10:36:40|2346.15|2346.15|2346.15|2346.15|2346.15|2346.15|2346.09|2346.09|0
1648809410000|2022-04-01 10:36:50|2346.22|2346.22|2346.22|2346.22|2346.22|2346.22|2346.22|2346.22|0
1648809420000|2022-04-01 10:37:00|2345.99|2345.99|2345.83|2345.83|2345.99|2345.99|2345.83|2345.83|0
1648809440000|2022-04-01 10:37:20|2345.75|2345.75|2345.82|2345.82|2345.82|2345.82|2345.75|2345.75|0
1648809450000|2022-04-01 10:37:30|2345.89|2345.89|2346.01|2346.01|2346.01|2346.01|2345.89|2345.89|0
1648809470000|2022-04-01 10:37:50|2345.94|2345.94|2345.94|2345.94|2345.94|2345.94|2345.94|2345.94|0
1648809490000|2022-04-01 10:38:10|2345.82|2345.82|2345.82|2345.82|2345.82|2345.82|2345.82|2345.82|0
1648809530000|2022-04-01 10:38:50|2345.93|2345.93|2345.88|2345.88|2345.93|2345.93|2345.8|2345.8|0
1648809540000|2022-04-01 10:39:00|2345.62|2345.62|2345.5|2345.5|2345.62|2345.62|2345.5|2345.5|0
1648809550000|2022-04-01 10:39:10|2345.42|2345.42|2345.5|2345.5|2345.5|2345.5|2345.42|2345.42|0
1648809580000|2022-04-01 10:39:40|2345.37|2345.37|2345.37|2345.37|2345.37|2345.37|2345.37|2345.37|0
1648809590000|2022-04-01 10:39:50|2345.3|2345.3|2345.31|2345.31|2345.43|2345.43|2345.23|2345.23|0
1648809600000|2022-04-01 10:40:00|2345.43|2345.43|2345.74|2345.74|2345.74|2345.74|2345.43|2345.43|0
1648809610000|2022-04-01 10:40:10|2345.61|2345.61|2345.61|2345.61|2345.61|2345.61|2345.61|2345.61|0
1648809620000|2022-04-01 10:40:20|2345.69|2345.69|2345.62|2345.62|2345.69|2345.69|2345.62|2345.62|0
1648809630000|2022-04-01 10:40:30|2345.54|2345.54|2345.7|2345.7|2345.7|2345.7|2345.54|2345.54|0
1648809640000|2022-04-01 10:40:40|2345.49|2345.49|2345.36|2345.36|2345.49|2345.49|2345.36|2345.36|0
1648809650000|2022-04-01 10:40:50|2345.29|2345.29|2344.9|2344.9|2345.29|2345.29|2344.9|2344.9|0
1648809670000|2022-04-01 10:41:10|2345.02|2345.02|2345.13|2345.13|2345.13|2345.13|2345.02|2345.02|0
1648809680000|2022-04-01 10:41:20|2344.98|2344.98|2344.98|2344.98|2344.98|2344.98|2344.98|2344.98|0
1648809700000|2022-04-01 10:41:40|2344.9|2344.9|2344.98|2344.98|2344.98|2344.98|2344.9|2344.9|0
1648809730000|2022-04-01 10:42:10|2344.94|2344.94|2345.08|2345.08|2345.08|2345.08|2344.91|2344.91|0
1648809740000|2022-04-01 10:42:20|2344.95|2344.95|2344.95|2344.95|2344.95|2344.95|2344.95|2344.95|0
1648809770000|2022-04-01 10:42:50|2344.88|2344.88|2344.88|2344.88|2344.88|2344.88|2344.88|2344.88|0
1648809780000|2022-04-01 10:43:00|2345.04|2345.04|2345.06|2345.06|2345.18|2345.18|2345.04|2345.04|0
1648809800000|2022-04-01 10:43:20|2344.99|2344.99|2344.99|2344.99|2344.99|2344.99|2344.99|2344.99|0
1648809820000|2022-04-01 10:43:40|2344.86|2344.86|2344.73|2344.73|2344.86|2344.86|2344.73|2344.73|0
1648809830000|2022-04-01 10:43:50|2344.6|2344.6|2344.48|2344.48|2344.6|2344.6|2344.48|2344.48|0
1648809850000|2022-04-01 10:44:10|2344.61|2344.61|2344.61|2344.61|2344.61|2344.61|2344.61|2344.61|0
1648809860000|2022-04-01 10:44:20|2344.48|2344.48|2344.48|2344.48|2344.48|2344.48|2344.48|2344.48|0
1648809870000|2022-04-01 10:44:30|2344.57|2344.57|2344.69|2344.69|2344.69|2344.69|2344.57|2344.57|0
1648809880000|2022-04-01 10:44:40|2344.55|2344.55|2344.67|2344.67|2344.74|2344.74|2344.55|2344.55|0
1648809890000|2022-04-01 10:44:50|2344.59|2344.59|2344.59|2344.59|2344.59|2344.59|2344.59|2344.59|0
1648809900000|2022-04-01 10:45:00|2344.53|2344.53|2344.57|2344.57|2344.69|2344.69|2344.53|2344.53|0
1648809910000|2022-04-01 10:45:10|2344.45|2344.45|2344.45|2344.45|2344.45|2344.45|2344.45|2344.45|0
1648809930000|2022-04-01 10:45:30|2344.38|2344.38|2344.38|2344.38|2344.38|2344.38|2344.38|2344.38|0
1648809940000|2022-04-01 10:45:40|2344.27|2344.27|2344.34|2344.34|2344.34|2344.34|2344.27|2344.27|0
1648809950000|2022-04-01 10:45:50|2344.27|2344.27|2344.34|2344.34|2344.34|2344.34|2344.27|2344.27|0
1648809960000|2022-04-01 10:46:00|2344.21|2344.21|2344.21|2344.21|2344.21|2344.21|2344.21|2344.21|0
1648809970000|2022-04-01 10:46:10|2344.32|2344.32|2344.32|2344.32|2344.32|2344.32|2344.32|2344.32|0
1648809980000|2022-04-01 10:46:20|2344.39|2344.39|2344.39|2344.39|2344.39|2344.39|2344.39|2344.39|0
1648810020000|2022-04-01 10:47:00|2344.24|2344.24|2344.08|2344.08|2344.24|2344.24|2344.08|2344.08|0
1648810050000|2022-04-01 10:47:30|2344.17|2344.17|2344.23|2344.23|2344.23|2344.23|2344.17|2344.17|0
1648810060000|2022-04-01 10:47:40|2344.1|2344.1|2344.03|2344.03|2344.36|2344.36|2344.03|2344.03|0
1648810080000|2022-04-01 10:48:00|2343.96|2343.96|2343.69|2343.69|2343.96|2343.96|2343.69|2343.69|0
1648810090000|2022-04-01 10:48:10|2343.61|2343.61|2343.61|2343.61|2343.61|2343.61|2343.61|2343.61|0
1648810100000|2022-04-01 10:48:20|2343.85|2343.85|2343.85|2343.85|2343.85|2343.85|2343.85|2343.85|0
1648810120000|2022-04-01 10:48:40|2343.79|2343.79|2343.53|2343.53|2343.79|2343.79|2343.53|2343.53|0
1648810130000|2022-04-01 10:48:50|2343.46|2343.46|2343.46|2343.46|2343.46|2343.46|2343.46|2343.46|0
1648810140000|2022-04-01 10:49:00|2343.3|2343.3|2343.3|2343.3|2343.3|2343.3|2343.3|2343.3|0
1648810150000|2022-04-01 10:49:10|2343.37|2343.37|2343|2343|2343.37|2343.37|2342.9|2342.9|0
1648810160000|2022-04-01 10:49:20|2342.84|2342.84|2342.84|2342.84|2342.84|2342.84|2342.84|2342.84|0
1648810170000|2022-04-01 10:49:30|2342.97|2342.97|2342.72|2342.72|2342.97|2342.97|2342.72|2342.72|0
1648810180000|2022-04-01 10:49:40|2342.6|2342.6|2342.73|2342.73|2342.95|2342.95|2342.53|2342.53|0
1648810190000|2022-04-01 10:49:50|2342.95|2342.95|2342.88|2342.88|2342.95|2342.95|2342.88|2342.88|0
1648810200000|2022-04-01 10:50:00|2343.02|2343.02|2343.02|2343.02|2343.02|2343.02|2343.02|2343.02|0
1648810210000|2022-04-01 10:50:10|2343.07|2343.07|2343.07|2343.07|2343.07|2343.07|2343.07|2343.07|0
1648810220000|2022-04-01 10:50:20|2342.95|2342.95|2342.95|2342.95|2342.95|2342.95|2342.95|2342.95|0
1648810230000|2022-04-01 10:50:30|2342.91|2342.91|2342.98|2342.98|2342.98|2342.98|2342.91|2342.91|0
1648810240000|2022-04-01 10:50:40|2343.11|2343.11|2342.6|2342.6|2343.11|2343.11|2342.6|2342.6|0
1648810250000|2022-04-01 10:50:50|2342.72|2342.72|2342.75|2342.75|2342.75|2342.75|2342.56|2342.56|0
1648810270000|2022-04-01 10:51:10|2342.68|2342.68|2342.68|2342.68|2342.68|2342.68|2342.68|2342.68|0
1648810290000|2022-04-01 10:51:30|2342.84|2342.84|2342.84|2342.84|2342.84|2342.84|2342.84|2342.84|0
1648810300000|2022-04-01 10:51:40|2342.58|2342.58|2342.68|2342.68|2342.74|2342.74|2342.58|2342.58|0
1648810310000|2022-04-01 10:51:50|2342.54|2342.54|2343.26|2343.26|2343.26|2343.26|2342.54|2342.54|0
1648810320000|2022-04-01 10:52:00|2343.33|2343.33|2343.4|2343.4|2343.4|2343.4|2343.33|2343.33|0
1648810330000|2022-04-01 10:52:10|2343.26|2343.26|2343.19|2343.19|2343.26|2343.26|2343.19|2343.19|0
1648810340000|2022-04-01 10:52:20|2343.03|2343.03|2342.96|2342.96|2343.03|2343.03|2342.96|2342.96|0
1648810350000|2022-04-01 10:52:30|2343.07|2343.07|2343.07|2343.07|2343.07|2343.07|2343.04|2343.04|0
1648810360000|2022-04-01 10:52:40|2343.33|2343.33|2343.5|2343.5|2343.5|2343.5|2343.27|2343.27|0
1648810370000|2022-04-01 10:52:50|2343.53|2343.53|2343.67|2343.67|2343.67|2343.67|2343.53|2343.53|0
1648810380000|2022-04-01 10:53:00|2343.73|2343.73|2343.76|2343.76|2343.76|2343.76|2343.73|2343.73|0
1648810390000|2022-04-01 10:53:10|2343.6|2343.6|2343.6|2343.6|2343.66|2343.66|2343.6|2343.6|0
1648810400000|2022-04-01 10:53:20|2343.53|2343.53|2343.53|2343.53|2343.53|2343.53|2343.53|2343.53|0
1648810410000|2022-04-01 10:53:30|2343.4|2343.4|2343.11|2343.11|2343.4|2343.4|2343.11|2343.11|0
1648810430000|2022-04-01 10:53:50|2342.95|2342.95|2342.95|2342.95|2342.95|2342.95|2342.95|2342.95|0
1648810450000|2022-04-01 10:54:10|2343.08|2343.08|2343.08|2343.08|2343.08|2343.08|2343.08|2343.08|0
1648810460000|2022-04-01 10:54:20|2343|2343|2343|2343|2343|2343|2343|2343|0
1648810480000|2022-04-01 10:54:40|2342.94|2342.94|2342.94|2342.94|2342.94|2342.94|2342.94|2342.94|0
1648810490000|2022-04-01 10:54:50|2343.07|2343.07|2343.07|2343.07|2343.07|2343.07|2343.07|2343.07|0
1648810500000|2022-04-01 10:55:00|2343.54|2343.54|2343.75|2343.75|2343.75|2343.75|2343.54|2343.54|0
1648810510000|2022-04-01 10:55:10|2343.59|2343.59|2343.32|2343.32|2343.59|2343.59|2343.17|2343.17|0
1648810530000|2022-04-01 10:55:30|2343.25|2343.25|2343.19|2343.19|2343.25|2343.25|2343.19|2343.19|0
1648810540000|2022-04-01 10:55:40|2343.14|2343.14|2342.82|2342.82|2343.14|2343.14|2342.82|2342.82|0
1648810550000|2022-04-01 10:55:50|2342.95|2342.95|2343.02|2343.02|2343.02|2343.02|2342.95|2342.95|0
1648810570000|2022-04-01 10:56:10|2343.18|2343.18|2342.95|2342.95|2343.18|2343.18|2342.95|2342.95|0
1648810580000|2022-04-01 10:56:20|2343.05|2343.05|2343.05|2343.05|2343.05|2343.05|2343.05|2343.05|0
1648810590000|2022-04-01 10:56:30|2342.92|2342.92|2342.76|2342.76|2342.92|2342.92|2342.76|2342.76|0
1648810600000|2022-04-01 10:56:40|2342.82|2342.82|2342.82|2342.82|2342.82|2342.82|2342.82|2342.82|0
1648810610000|2022-04-01 10:56:50|2342.76|2342.76|2342.76|2342.76|2342.76|2342.76|2342.76|2342.76|0
1648810620000|2022-04-01 10:57:00|2342.68|2342.68|2342.62|2342.62|2342.68|2342.68|2342.62|2342.62|0
1648810630000|2022-04-01 10:57:10|2342.74|2342.74|2342.74|2342.74|2342.74|2342.74|2342.74|2342.74|0
1648810640000|2022-04-01 10:57:20|2342.67|2342.67|2342.58|2342.58|2342.73|2342.73|2342.58|2342.58|0
1648810660000|2022-04-01 10:57:40|2342.54|2342.54|2342.54|2342.54|2342.54|2342.54|2342.54|2342.54|0
1648810670000|2022-04-01 10:57:50|2342.49|2342.49|2342.49|2342.49|2342.49|2342.49|2342.49|2342.49|0
1648810680000|2022-04-01 10:58:00|2342.43|2342.43|2342.26|2342.26|2342.43|2342.43|2342.14|2342.14|0
1648810710000|2022-04-01 10:58:30|2342.19|2342.19|2342.19|2342.19|2342.19|2342.19|2342.19|2342.19|0
1648810740000|2022-04-01 10:59:00|2341.87|2341.87|2341.87|2341.87|2341.87|2341.87|2341.87|2341.87|0
1648810750000|2022-04-01 10:59:10|2341.73|2341.73|2341.64|2341.64|2341.8|2341.8|2341.64|2341.64|0
1648810760000|2022-04-01 10:59:20|2341.49|2341.49|2341.49|2341.49|2341.49|2341.49|2341.49|2341.49|0
1648810770000|2022-04-01 10:59:30|2341.35|2341.35|2341.05|2341.05|2341.35|2341.35|2341.05|2341.05|0
1648810780000|2022-04-01 10:59:40|2341.09|2341.09|2341.09|2341.09|2341.09|2341.09|2341.09|2341.09|0
1648810790000|2022-04-01 10:59:50|2341.15|2341.15|2342.17|2342.17|2342.17|2342.17|2341.15|2341.15|0
1648810800000|2022-04-01 11:00:00|2342.2|2342.2|2342.2|2342.2|2342.2|2342.2|2342.2|2342.2|0
1648810810000|2022-04-01 11:00:10|2342.35|2342.35|2342.35|2342.35|2342.35|2342.35|2342.35|2342.35|0
1648810840000|2022-04-01 11:00:40|2342.31|2342.31|2342.39|2342.39|2342.39|2342.39|2342.31|2342.31|0
1648810850000|2022-04-01 11:00:50|2342.55|2342.55|2342.7|2342.7|2342.7|2342.7|2342.55|2342.55|0
1648810860000|2022-04-01 11:01:00|2342.76|2342.76|2342.76|2342.76|2342.76|2342.76|2342.76|2342.76|0
1648810870000|2022-04-01 11:01:10|2342.92|2342.92|2343.05|2343.05|2343.18|2343.18|2342.92|2342.92|0
1648810880000|2022-04-01 11:01:20|2343.27|2343.27|2343.24|2343.24|2343.27|2343.27|2343.24|2343.24|0
1648810900000|2022-04-01 11:01:40|2343.31|2343.31|2343.31|2343.31|2343.31|2343.31|2343.31|2343.31|0
1648810910000|2022-04-01 11:01:50|2343.37|2343.37|2343.37|2343.37|2343.37|2343.37|2343.37|2343.37|0
1648810920000|2022-04-01 11:02:00|2343.21|2343.21|2343.65|2343.65|2343.65|2343.65|2343.21|2343.21|0
1648810930000|2022-04-01 11:02:10|2343.57|2343.57|2343.77|2343.77|2343.77|2343.77|2343.57|2343.57|0
1648810950000|2022-04-01 11:02:30|2344.15|2344.15|2344.3|2344.3|2344.3|2344.3|2344.03|2344.03|0
1648810980000|2022-04-01 11:03:00|2344.16|2344.16|2344.16|2344.16|2344.16|2344.16|2344.16|2344.16|0
1648810990000|2022-04-01 11:03:10|2344.03|2344.03|2344.03|2344.03|2344.03|2344.03|2344.03|2344.03|0
1648811010000|2022-04-01 11:03:30|2343.96|2343.96|2344.03|2344.03|2344.03|2344.03|2343.96|2343.96|0
1648811020000|2022-04-01 11:03:40|2344.19|2344.19|2344.19|2344.19|2344.19|2344.19|2344.19|2344.19|0
1648811030000|2022-04-01 11:03:50|2344.33|2344.33|2345.13|2345.13|2345.13|2345.13|2344.33|2344.33|0
1648811040000|2022-04-01 11:04:00|2345.24|2345.24|2345.24|2345.24|2345.24|2345.24|2345.24|2345.24|0
1648811050000|2022-04-01 11:04:10|2345.5|2345.5|2345.5|2345.5|2345.5|2345.5|2345.5|2345.5|0
1648811070000|2022-04-01 11:04:30|2345.37|2345.37|2345.6|2345.6|2345.6|2345.6|2345.37|2345.37|0
1648811100000|2022-04-01 11:05:00|2345.68|2345.68|2345.68|2345.68|2345.68|2345.68|2345.68|2345.68|0
1648811110000|2022-04-01 11:05:10|2345.91|2345.91|2345.91|2345.91|2345.91|2345.91|2345.91|2345.91|0
1648811120000|2022-04-01 11:05:20|2346.04|2346.04|2346.73|2346.73|2346.73|2346.73|2346.04|2346.04|0
1648811130000|2022-04-01 11:05:30|2346.79|2346.79|2346.97|2346.97|2346.97|2346.97|2346.79|2346.79|0
1648811140000|2022-04-01 11:05:40|2347.13|2347.13|2348.58|2348.58|2348.58|2348.58|2347.13|2347.13|0
1648811150000|2022-04-01 11:05:50|2348.7|2348.7|2348.82|2348.82|2348.82|2348.82|2348.7|2348.7|0
1648811170000|2022-04-01 11:06:10|2348.97|2348.97|2348.97|2348.97|2348.97|2348.97|2348.97|2348.97|0
1648811180000|2022-04-01 11:06:20|2349.13|2349.13|2349.13|2349.13|2349.13|2349.13|2349.13|2349.13|0
1648811190000|2022-04-01 11:06:30|2349.36|2349.36|2350.12|2350.12|2350.12|2350.12|2349.36|2349.36|0
1648811200000|2022-04-01 11:06:40|2350.18|2350.18|2350.18|2350.18|2350.18|2350.18|2350.18|2350.18|0
1648811210000|2022-04-01 11:06:50|2350.3|2350.3|2350.3|2350.3|2350.3|2350.3|2350.3|2350.3|0
1648811220000|2022-04-01 11:07:00|2350.41|2350.41|2350.35|2350.35|2350.41|2350.41|2350.35|2350.35|0
1648811230000|2022-04-01 11:07:10|2350.47|2350.47|2350.52|2350.52|2350.52|2350.52|2350.47|2350.47|0
1648811240000|2022-04-01 11:07:20|2350.68|2350.68|2350.6|2350.6|2350.68|2350.68|2350.52|2350.52|0
1648811250000|2022-04-01 11:07:30|2350.73|2350.73|2350.65|2350.65|2350.73|2350.73|2350.58|2350.58|0
1648811260000|2022-04-01 11:07:40|2350.71|2350.71|2350.58|2350.58|2350.71|2350.71|2350.58|2350.58|0
1648811280000|2022-04-01 11:08:00|2350.42|2350.42|2350.35|2350.35|2350.42|2350.42|2350.35|2350.35|0
1648811310000|2022-04-01 11:08:30|2350.28|2350.28|2350.4|2350.4|2350.4|2350.4|2350.28|2350.28|0
1648811360000|2022-04-01 11:09:20|2350.08|2350.08|2350.08|2350.08|2350.08|2350.08|2350.08|2350.08|0
1648811390000|2022-04-01 11:09:50|2350.14|2350.14|2350.14|2350.14|2350.14|2350.14|2350.14|2350.14|0
1648811400000|2022-04-01 11:10:00|2350.11|2350.11|2350.11|2350.11|2350.11|2350.11|2350.11|2350.11|0
1648811420000|2022-04-01 11:10:20|2350.18|2350.18|2350.18|2350.18|2350.18|2350.18|2350.18|2350.18|0
1648811470000|2022-04-01 11:11:10|2350.05|2350.05|2349.37|2349.37|2350.05|2350.05|2349.37|2349.37|0
1648811480000|2022-04-01 11:11:20|2349.21|2349.21|2349.36|2349.36|2349.36|2349.36|2349.21|2349.21|0
1648811510000|2022-04-01 11:11:50|2349.21|2349.21|2349.49|2349.49|2349.49|2349.49|2349.21|2349.21|0
1648811520000|2022-04-01 11:12:00|2349.56|2349.56|2349.56|2349.56|2349.56|2349.56|2349.56|2349.56|0
1648811550000|2022-04-01 11:12:30|2349.71|2349.71|2349.71|2349.71|2349.71|2349.71|2349.71|2349.71|0
1648811560000|2022-04-01 11:12:40|2349.87|2349.87|2350.26|2350.26|2350.26|2350.26|2349.87|2349.87|0
1648811570000|2022-04-01 11:12:50|2350.39|2350.39|2350.39|2350.39|2350.39|2350.39|2350.39|2350.39|0
1648811590000|2022-04-01 11:13:10|2350.53|2350.53|2350.77|2350.77|2350.77|2350.77|2350.53|2350.53|0
1648811620000|2022-04-01 11:13:40|2350.84|2350.84|2350.71|2350.71|2350.84|2350.84|2350.71|2350.71|0
1648811650000|2022-04-01 11:14:10|2350.84|2350.84|2350.84|2350.84|2350.84|2350.84|2350.84|2350.84|0
1648811660000|2022-04-01 11:14:20|2350.71|2350.71|2350.71|2350.71|2350.71|2350.71|2350.71|2350.71|0
1648811670000|2022-04-01 11:14:30|2350.97|2350.97|2350.97|2350.97|2350.97|2350.97|2350.97|2350.97|0
1648811690000|2022-04-01 11:14:50|2350.81|2350.81|2350.66|2350.66|2350.81|2350.81|2350.66|2350.66|0
1648811710000|2022-04-01 11:15:10|2350.74|2350.74|2350.74|2350.74|2350.74|2350.74|2350.74|2350.74|0
1648811750000|2022-04-01 11:15:50|2350.48|2350.48|2350.48|2350.48|2350.48|2350.48|2350.48|2350.48|0
1648811760000|2022-04-01 11:16:00|2350.36|2350.36|2350.48|2350.48|2350.48|2350.48|2350.36|2350.36|0
1648811780000|2022-04-01 11:16:20|2350.33|2350.33|2350.33|2350.33|2350.33|2350.33|2350.33|2350.33|0
1648811790000|2022-04-01 11:16:30|2350.39|2350.39|2350.2|2350.2|2350.39|2350.39|2350.2|2350.2|0
1648811800000|2022-04-01 11:16:40|2350.36|2350.36|2350.52|2350.52|2350.52|2350.52|2350.36|2350.36|0
1648811820000|2022-04-01 11:17:00|2350.58|2350.58|2350.58|2350.58|2350.58|2350.58|2350.58|2350.58|0
1648811830000|2022-04-01 11:17:10|2350.46|2350.46|2350.4|2350.4|2350.46|2350.46|2350.4|2350.4|0
1648811850000|2022-04-01 11:17:30|2350.27|2350.27|2350.14|2350.14|2350.27|2350.27|2350.14|2350.14|0
1648811870000|2022-04-01 11:17:50|2350.17|2350.17|2350.17|2350.17|2350.17|2350.17|2350.17|2350.17|0
1648811880000|2022-04-01 11:18:00|2350.1|2350.1|2350.1|2350.1|2350.1|2350.1|2350.1|2350.1|0
1648811890000|2022-04-01 11:18:10|2350.04|2350.04|2349.98|2349.98|2350.04|2350.04|2349.98|2349.98|0
1648811900000|2022-04-01 11:18:20|2349.86|2349.86|2349.74|2349.74|2349.86|2349.86|2349.74|2349.74|0
1648811930000|2022-04-01 11:18:50|2350|2350|2349.84|2349.84|2350|2350|2349.84|2349.84|0
1648811940000|2022-04-01 11:19:00|2349.92|2349.92|2349.92|2349.92|2349.92|2349.92|2349.92|2349.92|0
1648811950000|2022-04-01 11:19:10|2350.04|2350.04|2350.04|2350.04|2350.04|2350.04|2350.04|2350.04|0
1648811960000|2022-04-01 11:19:20|2350.19|2350.19|2350.19|2350.19|2350.19|2350.19|2350.19|2350.19|0
1648811970000|2022-04-01 11:19:30|2350.35|2350.35|2350.35|2350.35|2350.35|2350.35|2350.35|2350.35|0
1648811990000|2022-04-01 11:19:50|2350.19|2350.19|2350.19|2350.19|2350.19|2350.19|2350.19|2350.19|0
1648812010000|2022-04-01 11:20:10|2350.04|2350.04|2349.96|2349.96|2350.04|2350.04|2349.96|2349.96|0
1648812030000|2022-04-01 11:20:30|2349.79|2349.79|2349.79|2349.79|2349.79|2349.79|2349.79|2349.79|0
1648812070000|2022-04-01 11:21:10|2349.67|2349.67|2349.67|2349.67|2349.67|2349.67|2349.67|2349.67|0
1648812080000|2022-04-01 11:21:20|2349.64|2349.64|2349.64|2349.64|2349.64|2349.64|2349.64|2349.64|0
1648812120000|2022-04-01 11:22:00|2349.71|2349.71|2349.65|2349.65|2349.9|2349.9|2349.65|2349.65|0
1648812130000|2022-04-01 11:22:10|2349.71|2349.71|2349.71|2349.71|2349.71|2349.71|2349.71|2349.71|0
1648812140000|2022-04-01 11:22:20|2349.68|2349.68|2349.68|2349.68|2349.68|2349.68|2349.68|2349.68|0
1648812150000|2022-04-01 11:22:30|2349.71|2349.71|2349.68|2349.68|2349.71|2349.71|2349.68|2349.68|0
1648812160000|2022-04-01 11:22:40|2349.56|2349.56|2349.43|2349.43|2349.56|2349.56|2349.43|2349.43|0
1648812180000|2022-04-01 11:23:00|2349.28|2349.28|2349.15|2349.15|2349.28|2349.28|2349.15|2349.15|0
1648812230000|2022-04-01 11:23:50|2349|2349|2349|2349|2349|2349|2349|2349|0
1648812240000|2022-04-01 11:24:00|2349.08|2349.08|2349.01|2349.01|2349.08|2349.08|2349.01|2349.01|0
1648812250000|2022-04-01 11:24:10|2348.54|2348.54|2348.54|2348.54|2348.54|2348.54|2348.54|2348.54|0
1648812270000|2022-04-01 11:24:30|2348.71|2348.71|2348.56|2348.56|2348.71|2348.71|2348.56|2348.56|0
1648812300000|2022-04-01 11:25:00|2348.44|2348.44|2348.24|2348.24|2348.44|2348.44|2348.24|2348.24|0
1648812310000|2022-04-01 11:25:10|2348.12|2348.12|2348.12|2348.12|2348.12|2348.12|2348.12|2348.12|0
1648812340000|2022-04-01 11:25:40|2348.08|2348.08|2348.08|2348.08|2348.08|2348.08|2348.08|2348.08|0
1648812350000|2022-04-01 11:25:50|2347.95|2347.95|2347.95|2347.95|2347.95|2347.95|2347.95|2347.95|0
1648812370000|2022-04-01 11:26:10|2348.08|2348.08|2348.08|2348.08|2348.08|2348.08|2348.08|2348.08|0
1648812380000|2022-04-01 11:26:20|2347.76|2347.76|2347.72|2347.72|2347.76|2347.76|2347.72|2347.72|0
1648812400000|2022-04-01 11:26:40|2347.76|2347.76|2347.88|2347.88|2347.88|2347.88|2347.76|2347.76|0
1648812410000|2022-04-01 11:26:50|2347.76|2347.76|2347.76|2347.76|2347.76|2347.76|2347.76|2347.76|0
1648812450000|2022-04-01 11:27:30|2347.82|2347.82|2347.82|2347.82|2347.82|2347.82|2347.82|2347.82|0
1648812500000|2022-04-01 11:28:20|2347.76|2347.76|2347.76|2347.76|2347.76|2347.76|2347.76|2347.76|0
1648812520000|2022-04-01 11:28:40|2347.73|2347.73|2347.73|2347.73|2347.73|2347.73|2347.73|2347.73|0
1648812550000|2022-04-01 11:29:10|2347.7|2347.7|2347.77|2347.77|2347.77|2347.77|2347.7|2347.7|0
1648812560000|2022-04-01 11:29:20|2347.69|2347.69|2347.63|2347.63|2347.69|2347.69|2347.63|2347.63|0
1648812570000|2022-04-01 11:29:30|2347.79|2347.79|2347.79|2347.79|2347.79|2347.79|2347.79|2347.79|0
1648812630000|2022-04-01 11:30:30|2347.68|2347.68|2347.68|2347.68|2347.68|2347.68|2347.68|2347.68|0
1648812640000|2022-04-01 11:30:40|2347.6|2347.6|2347.6|2347.6|2347.6|2347.6|2347.6|2347.6|0
1648812680000|2022-04-01 11:31:20|2347.72|2347.72|2347.78|2347.78|2347.78|2347.78|2347.72|2347.72|0
1648812690000|2022-04-01 11:31:30|2347.62|2347.62|2347.65|2347.65|2347.65|2347.65|2347.56|2347.56|0
1648812710000|2022-04-01 11:31:50|2347.59|2347.59|2347.48|2347.48|2347.59|2347.59|2347.48|2347.48|0
1648812720000|2022-04-01 11:32:00|2347.45|2347.45|2347.45|2347.45|2347.45|2347.45|2347.41|2347.41|0
1648812730000|2022-04-01 11:32:10|2347.13|2347.13|2347.28|2347.28|2347.28|2347.28|2347.13|2347.13|0
1648812740000|2022-04-01 11:32:20|2347.21|2347.21|2347.08|2347.08|2347.21|2347.21|2347.08|2347.08|0
1648812760000|2022-04-01 11:32:40|2346.95|2346.95|2347.16|2347.16|2347.16|2347.16|2346.95|2346.95|0
1648812770000|2022-04-01 11:32:50|2347.32|2347.32|2347.32|2347.32|2347.32|2347.32|2347.32|2347.32|0
1648812790000|2022-04-01 11:33:10|2346.73|2346.73|2346.73|2346.73|2346.73|2346.73|2346.73|2346.73|0
1648812800000|2022-04-01 11:33:20|2346.89|2346.89|2346.89|2346.89|2346.89|2346.89|2346.89|2346.89|0
1648812830000|2022-04-01 11:33:50|2347.05|2347.05|2347.27|2347.27|2347.27|2347.27|2347.05|2347.05|0
1648812840000|2022-04-01 11:34:00|2347.34|2347.34|2347.38|2347.38|2347.38|2347.38|2347.25|2347.25|0
1648812850000|2022-04-01 11:34:10|2347.51|2347.51|2347.63|2347.63|2347.63|2347.63|2347.51|2347.51|0
1648812860000|2022-04-01 11:34:20|2347.76|2347.76|2347.92|2347.92|2347.92|2347.92|2347.76|2347.76|0
1648812900000|2022-04-01 11:35:00|2348.04|2348.04|2348.04|2348.04|2348.04|2348.04|2348.04|2348.04|0
1648812930000|2022-04-01 11:35:30|2348.1|2348.1|2348.1|2348.1|2348.1|2348.1|2348.1|2348.1|0
1648812950000|2022-04-01 11:35:50|2348.16|2348.16|2348.09|2348.09|2348.16|2348.16|2348.09|2348.09|0
1648812990000|2022-04-01 11:36:30|2348.15|2348.15|2348.15|2348.15|2348.15|2348.15|2348.15|2348.15|0
1648813010000|2022-04-01 11:36:50|2348.03|2348.03|2348.03|2348.03|2348.03|2348.03|2348.03|2348.03|0
1648813020000|2022-04-01 11:37:00|2348.34|2348.34|2348.42|2348.42|2348.42|2348.42|2348.34|2348.34|0
1648813030000|2022-04-01 11:37:10|2348.27|2348.27|2348.27|2348.27|2348.27|2348.27|2348.27|2348.27|0
1648813040000|2022-04-01 11:37:20|2348.45|2348.45|2348.49|2348.49|2348.49|2348.49|2348.45|2348.45|0
1648813060000|2022-04-01 11:37:40|2348.62|2348.62|2348.62|2348.62|2348.62|2348.62|2348.62|2348.62|0
1648813080000|2022-04-01 11:38:00|2348.54|2348.54|2348.4|2348.4|2348.54|2348.54|2348.08|2348.08|0
1648813090000|2022-04-01 11:38:10|2348.37|2348.37|2348.37|2348.37|2348.37|2348.37|2348.37|2348.37|0
1648813100000|2022-04-01 11:38:20|2348.55|2348.55|2348.55|2348.55|2348.55|2348.55|2348.55|2348.55|0
1648813110000|2022-04-01 11:38:30|2348.45|2348.45|2348.6|2348.6|2348.6|2348.6|2348.45|2348.45|0
1648813130000|2022-04-01 11:38:50|2348.48|2348.48|2348.48|2348.48|2348.48|2348.48|2348.48|2348.48|0
1648813140000|2022-04-01 11:39:00|2348.54|2348.54|2348.54|2348.54|2348.54|2348.54|2348.54|2348.54|0
1648813170000|2022-04-01 11:39:30|2348.74|2348.74|2348.74|2348.74|2348.74|2348.74|2348.74|2348.74|0
1648813200000|2022-04-01 11:40:00|2348.61|2348.61|2348.82|2348.82|2348.82|2348.82|2348.61|2348.61|0
1648813210000|2022-04-01 11:40:10|2348.89|2348.89|2348.76|2348.76|2348.89|2348.89|2348.76|2348.76|0
1648813230000|2022-04-01 11:40:30|2348.64|2348.64|2348.64|2348.64|2348.64|2348.64|2348.64|2348.64|0
1648813250000|2022-04-01 11:40:50|2348.58|2348.58|2348.58|2348.58|2348.58|2348.58|2348.58|2348.58|0
1648813260000|2022-04-01 11:41:00|2348.55|2348.55|2348.47|2348.47|2348.55|2348.55|2348.47|2348.47|0
1648813270000|2022-04-01 11:41:10|2348.43|2348.43|2348.43|2348.43|2348.43|2348.43|2348.43|2348.43|0
1648813300000|2022-04-01 11:41:40|2348.11|2348.11|2348.11|2348.11|2348.11|2348.11|2347.98|2347.98|0
1648813310000|2022-04-01 11:41:50|2347.99|2347.99|2347.73|2347.73|2347.99|2347.99|2347.73|2347.73|0
1648813320000|2022-04-01 11:42:00|2347.67|2347.67|2347.67|2347.67|2347.67|2347.67|2347.67|2347.67|0
1648813340000|2022-04-01 11:42:20|2347.75|2347.75|2347.53|2347.53|2347.75|2347.75|2347.53|2347.53|0
1648813350000|2022-04-01 11:42:30|2347.59|2347.59|2347.59|2347.59|2347.59|2347.59|2347.59|2347.59|0
1648813360000|2022-04-01 11:42:40|2347.66|2347.66|2347.66|2347.66|2347.66|2347.66|2347.66|2347.66|0
1648813370000|2022-04-01 11:42:50|2347.35|2347.35|2347.35|2347.35|2347.35|2347.35|2347.35|2347.35|0
1648813380000|2022-04-01 11:43:00|2347.27|2347.27|2347.01|2347.01|2347.27|2347.27|2347.01|2347.01|0
1648813430000|2022-04-01 11:43:50|2346.53|2346.53|2346.53|2346.53|2346.53|2346.53|2346.37|2346.37|0
1648813450000|2022-04-01 11:44:10|2346.38|2346.38|2345.9|2345.9|2346.38|2346.38|2345.9|2345.9|0
1648813460000|2022-04-01 11:44:20|2345.87|2345.87|2345.84|2345.84|2345.87|2345.87|2345.84|2345.84|0
1648813470000|2022-04-01 11:44:30|2345.81|2345.81|2345.87|2345.87|2345.87|2345.87|2345.81|2345.81|0
1648813480000|2022-04-01 11:44:40|2345.75|2345.75|2345.75|2345.75|2345.75|2345.75|2345.75|2345.75|0
1648813490000|2022-04-01 11:44:50|2345.49|2345.49|2345.49|2345.49|2345.49|2345.49|2345.49|2345.49|0
1648813500000|2022-04-01 11:45:00|2345.43|2345.43|2345.43|2345.43|2345.43|2345.43|2345.43|2345.43|0
1648813510000|2022-04-01 11:45:10|2345.49|2345.49|2345.49|2345.49|2345.49|2345.49|2345.49|2345.49|0
1648813530000|2022-04-01 11:45:30|2345.26|2345.26|2345.33|2345.33|2345.33|2345.33|2345.26|2345.26|0
1648813540000|2022-04-01 11:45:40|2345.49|2345.49|2345.49|2345.49|2345.49|2345.49|2345.49|2345.49|0
1648813550000|2022-04-01 11:45:50|2345.61|2345.61|2345.61|2345.61|2345.61|2345.61|2345.61|2345.61|0
1648813570000|2022-04-01 11:46:10|2345.91|2345.91|2346.54|2346.54|2346.54|2346.54|2345.91|2345.91|0
1648813610000|2022-04-01 11:46:50|2346.39|2346.39|2346.39|2346.39|2346.39|2346.39|2346.39|2346.39|0
1648813630000|2022-04-01 11:47:10|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|0
1648813700000|2022-04-01 11:48:20|2346.26|2346.26|2346.26|2346.26|2346.26|2346.26|2346.26|2346.26|0
1648813710000|2022-04-01 11:48:30|2346.1|2346.1|2345.91|2345.91|2346.1|2346.1|2345.91|2345.91|0
1648813730000|2022-04-01 11:48:50|2345.85|2345.85|2345.85|2345.85|2345.85|2345.85|2345.85|2345.85|0
1648813740000|2022-04-01 11:49:00|2345.61|2345.61|2345.48|2345.48|2345.61|2345.61|2345.48|2345.48|0
1648813750000|2022-04-01 11:49:10|2345.55|2345.55|2345.55|2345.55|2345.55|2345.55|2345.55|2345.55|0
1648813790000|2022-04-01 11:49:50|2345.44|2345.44|2345.59|2345.59|2345.59|2345.59|2345.44|2345.44|0
1648813800000|2022-04-01 11:50:00|2345.47|2345.47|2345.47|2345.47|2345.47|2345.47|2345.47|2345.47|0
1648813810000|2022-04-01 11:50:10|2345.54|2345.54|2345.7|2345.7|2345.7|2345.7|2345.54|2345.54|0
1648813820000|2022-04-01 11:50:20|2345.59|2345.59|2345.59|2345.59|2345.59|2345.59|2345.59|2345.59|0
1648813830000|2022-04-01 11:50:30|2345.71|2345.71|2345.99|2345.99|2345.99|2345.99|2345.71|2345.71|0
1648813860000|2022-04-01 11:51:00|2346.04|2346.04|2346.26|2346.26|2346.26|2346.26|2346.04|2346.04|0
1648813890000|2022-04-01 11:51:30|2346.33|2346.33|2346.33|2346.33|2346.33|2346.33|2346.33|2346.33|0
1648813900000|2022-04-01 11:51:40|2346.25|2346.25|2346.25|2346.25|2346.25|2346.25|2346.25|2346.25|0
1648813910000|2022-04-01 11:51:50|2346.39|2346.39|2346.46|2346.46|2346.46|2346.46|2346.39|2346.39|0
1648813930000|2022-04-01 11:52:10|2346.54|2346.54|2346.99|2346.99|2346.99|2346.99|2346.54|2346.54|0
1648813950000|2022-04-01 11:52:30|2347.14|2347.14|2347.3|2347.3|2347.3|2347.3|2347.14|2347.14|0
1648813960000|2022-04-01 11:52:40|2347.46|2347.46|2347.46|2347.46|2347.46|2347.46|2347.46|2347.46|0
1648813980000|2022-04-01 11:53:00|2347.67|2347.67|2347.67|2347.67|2347.67|2347.67|2347.67|2347.67|0
1648813990000|2022-04-01 11:53:10|2347.73|2347.73|2347.73|2347.73|2347.73|2347.73|2347.73|2347.73|0
1648814000000|2022-04-01 11:53:20|2347.8|2347.8|2347.8|2347.8|2347.8|2347.8|2347.8|2347.8|0
1648814020000|2022-04-01 11:53:40|2347.73|2347.73|2347.73|2347.73|2347.73|2347.73|2347.66|2347.66|0
1648814040000|2022-04-01 11:54:00|2347.5|2347.5|2347.5|2347.5|2347.5|2347.5|2347.5|2347.5|0
1648814050000|2022-04-01 11:54:10|2347.66|2347.66|2347.73|2347.73|2347.73|2347.73|2347.58|2347.58|0
1648814070000|2022-04-01 11:54:30|2347.63|2347.63|2347.66|2347.66|2347.66|2347.66|2347.63|2347.63|0
1648814100000|2022-04-01 11:55:00|2347.59|2347.59|2347.59|2347.59|2347.59|2347.59|2347.59|2347.59|0
1648814120000|2022-04-01 11:55:20|2347.52|2347.52|2347.44|2347.44|2347.52|2347.52|2347.44|2347.44|0
1648814150000|2022-04-01 11:55:50|2347.4|2347.4|2347.4|2347.4|2347.4|2347.4|2347.4|2347.4|0
1648814160000|2022-04-01 11:56:00|2347.29|2347.29|2346.85|2346.85|2347.29|2347.29|2346.85|2346.85|0
1648814170000|2022-04-01 11:56:10|2346.79|2346.79|2346.73|2346.73|2346.79|2346.79|2346.73|2346.73|0
1648814180000|2022-04-01 11:56:20|2346.6|2346.6|2346.73|2346.73|2346.73|2346.73|2346.6|2346.6|0
1648814200000|2022-04-01 11:56:40|2346.67|2346.67|2346.67|2346.67|2346.67|2346.67|2346.67|2346.67|0
1648814210000|2022-04-01 11:56:50|2346.61|2346.61|2346.61|2346.61|2346.61|2346.61|2346.61|2346.61|0
1648814220000|2022-04-01 11:57:00|2346.48|2346.48|2346.48|2346.48|2346.48|2346.48|2346.48|2346.48|0
1648814230000|2022-04-01 11:57:10|2346.4|2346.4|2346.4|2346.4|2346.4|2346.4|2346.4|2346.4|0
1648814240000|2022-04-01 11:57:20|2346.28|2346.28|2346.28|2346.28|2346.28|2346.28|2346.28|2346.28|0
1648814250000|2022-04-01 11:57:30|2346.36|2346.36|2346.36|2346.36|2346.36|2346.36|2346.36|2346.36|0
1648814270000|2022-04-01 11:57:50|2346.3|2346.3|2346.11|2346.11|2346.3|2346.3|2346.11|2346.11|0
1648814290000|2022-04-01 11:58:10|2346.07|2346.07|2346.07|2346.07|2346.07|2346.07|2346.07|2346.07|0
1648814300000|2022-04-01 11:58:20|2346.19|2346.19|2346.19|2346.19|2346.19|2346.19|2346.19|2346.19|0
1648814320000|2022-04-01 11:58:40|2346.06|2346.06|2346.12|2346.12|2346.12|2346.12|2346.06|2346.06|0
1648814330000|2022-04-01 11:58:50|2346.05|2346.05|2346.05|2346.05|2346.05|2346.05|2346.05|2346.05|0
1648814340000|2022-04-01 11:59:00|2346.11|2346.11|2346.11|2346.11|2346.11|2346.11|2346.11|2346.11|0
1648814360000|2022-04-01 11:59:20|2346.29|2346.29|2346.23|2346.23|2346.29|2346.29|2346.17|2346.17|0
1648814370000|2022-04-01 11:59:30|2346.1|2346.1|2346.31|2346.31|2346.31|2346.31|2346.1|2346.1|0
1648814380000|2022-04-01 11:59:40|2346.18|2346.18|2346.18|2346.18|2346.18|2346.18|2346.18|2346.18|0
1648814390000|2022-04-01 11:59:50|2346.25|2346.25|2346.25|2346.25|2346.25|2346.25|2346.25|2346.25|0
1648814400000|2022-04-01 12:00:00|2346.18|2346.18|2346.18|2346.18|2346.18|2346.18|2346.18|2346.18|0
1648814410000|2022-04-01 12:00:10|2346.24|2346.24|2346.29|2346.29|2346.29|2346.29|2346.24|2346.24|0
1648814420000|2022-04-01 12:00:20|2346.22|2346.22|2346.86|2346.86|2346.86|2346.86|2346.22|2346.22|0
1648814430000|2022-04-01 12:00:30|2346.72|2346.72|2346.66|2346.66|2346.72|2346.72|2346.66|2346.66|0
1648814450000|2022-04-01 12:00:50|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|0
1648814510000|2022-04-01 12:01:50|2346.42|2346.42|2346.42|2346.42|2346.42|2346.42|2346.42|2346.42|0
1648814520000|2022-04-01 12:02:00|2346.5|2346.5|2346.5|2346.5|2346.5|2346.5|2346.5|2346.5|0
1648814540000|2022-04-01 12:02:20|2346.34|2346.34|2346.34|2346.34|2346.34|2346.34|2346.34|2346.34|0
1648814550000|2022-04-01 12:02:30|2346.47|2346.47|2346.47|2346.47|2346.47|2346.47|2346.47|2346.47|0
1648814580000|2022-04-01 12:03:00|2346.43|2346.43|2346.43|2346.43|2346.43|2346.43|2346.43|2346.43|0
1648814600000|2022-04-01 12:03:20|2346.49|2346.49|2346.49|2346.49|2346.49|2346.49|2346.49|2346.49|0
1648814650000|2022-04-01 12:04:10|2346.56|2346.56|2346.56|2346.56|2346.56|2346.56|2346.56|2346.56|0
1648814680000|2022-04-01 12:04:40|2346.66|2346.66|2346.66|2346.66|2346.66|2346.66|2346.66|2346.66|0
1648814690000|2022-04-01 12:04:50|2346.54|2346.54|2346.41|2346.41|2346.54|2346.54|2346.41|2346.41|0
1648814700000|2022-04-01 12:05:00|2346.35|2346.35|2346.51|2346.51|2346.51|2346.51|2346.35|2346.35|0
1648814710000|2022-04-01 12:05:10|2346.69|2346.69|2346.69|2346.69|2346.69|2346.69|2346.69|2346.69|0
1648814770000|2022-04-01 12:06:10|2346.56|2346.56|2346.56|2346.56|2346.56|2346.56|2346.56|2346.56|0
1648814810000|2022-04-01 12:06:50|2346.64|2346.64|2346.64|2346.64|2346.64|2346.64|2346.64|2346.64|0
1648814840000|2022-04-01 12:07:20|2346.61|2346.61|2346.45|2346.45|2346.61|2346.61|2346.45|2346.45|0
1648814870000|2022-04-01 12:07:50|2346.51|2346.51|2346.51|2346.51|2346.51|2346.51|2346.51|2346.51|0
1648814890000|2022-04-01 12:08:10|2346.48|2346.48|2346.25|2346.25|2346.48|2346.48|2346.25|2346.25|0
1648814900000|2022-04-01 12:08:20|2346.21|2346.21|2346.21|2346.21|2346.21|2346.21|2346.21|2346.21|0
1648814910000|2022-04-01 12:08:30|2346.33|2346.33|2346.41|2346.41|2346.41|2346.41|2346.33|2346.33|0
1648814940000|2022-04-01 12:09:00|2346.26|2346.26|2346.26|2346.26|2346.26|2346.26|2346.26|2346.26|0
1648814960000|2022-04-01 12:09:20|2346.33|2346.33|2346.33|2346.33|2346.33|2346.33|2346.33|2346.33|0
1648814970000|2022-04-01 12:09:30|2346.41|2346.41|2346.41|2346.41|2346.41|2346.41|2346.41|2346.41|0
1648814990000|2022-04-01 12:09:50|2346.49|2346.49|2346.49|2346.49|2346.49|2346.49|2346.49|2346.49|0
1648815000000|2022-04-01 12:10:00|2346.51|2346.51|2346.64|2346.64|2346.64|2346.64|2346.51|2346.51|0
1648815020000|2022-04-01 12:10:20|2346.75|2346.75|2346.75|2346.75|2346.75|2346.75|2346.75|2346.75|0
1648815050000|2022-04-01 12:10:50|2346.7|2346.7|2346.7|2346.7|2346.7|2346.7|2346.7|2346.7|0
1648815060000|2022-04-01 12:11:00|2346.77|2346.77|2346.75|2346.75|2346.77|2346.77|2346.69|2346.69|0
1648815100000|2022-04-01 12:11:40|2346.89|2346.89|2346.89|2346.89|2346.89|2346.89|2346.89|2346.89|0
1648815160000|2022-04-01 12:12:40|2346.82|2346.82|2346.98|2346.98|2346.98|2346.98|2346.82|2346.82|0
1648815180000|2022-04-01 12:13:00|2347.14|2347.14|2347.14|2347.14|2347.14|2347.14|2347.14|2347.14|0
1648815230000|2022-04-01 12:13:50|2347.26|2347.26|2347.26|2347.26|2347.26|2347.26|2347.26|2347.26|0
1648815250000|2022-04-01 12:14:10|2347.2|2347.2|2347.05|2347.05|2347.2|2347.2|2347.05|2347.05|0
1648815270000|2022-04-01 12:14:30|2346.89|2346.89|2346.89|2346.89|2346.89|2346.89|2346.89|2346.89|0
1648815290000|2022-04-01 12:14:50|2346.83|2346.83|2346.68|2346.68|2346.83|2346.83|2346.68|2346.68|0
1648815300000|2022-04-01 12:15:00|2346.6|2346.6|2346.5|2346.5|2346.6|2346.6|2346.5|2346.5|0
1648815310000|2022-04-01 12:15:10|2346.56|2346.56|2346.5|2346.5|2346.56|2346.56|2346.5|2346.5|0
1648815320000|2022-04-01 12:15:20|2346.56|2346.56|2346.59|2346.59|2346.59|2346.59|2346.56|2346.56|0
1648815340000|2022-04-01 12:15:40|2346.28|2346.28|2346.28|2346.28|2346.28|2346.28|2346.28|2346.28|0
1648815350000|2022-04-01 12:15:50|2346.13|2346.13|2346.06|2346.06|2346.13|2346.13|2346.06|2346.06|0
1648815360000|2022-04-01 12:16:00|2345.99|2345.99|2345.99|2345.99|2346.06|2346.06|2345.99|2345.99|0
1648815380000|2022-04-01 12:16:20|2345.96|2345.96|2345.73|2345.73|2345.96|2345.96|2345.73|2345.73|0
1648815420000|2022-04-01 12:17:00|2345.57|2345.57|2345.57|2345.57|2345.57|2345.57|2345.57|2345.57|0
1648815430000|2022-04-01 12:17:10|2345.47|2345.47|2345.53|2345.53|2345.53|2345.53|2345.47|2345.47|0
1648815440000|2022-04-01 12:17:20|2345.46|2345.46|2345.53|2345.53|2345.53|2345.53|2345.46|2345.46|0
1648815450000|2022-04-01 12:17:30|2345.6|2345.6|2345.6|2345.6|2345.6|2345.6|2345.6|2345.6|0
1648815470000|2022-04-01 12:17:50|2345.76|2345.76|2345.76|2345.76|2345.76|2345.76|2345.73|2345.73|0
1648815480000|2022-04-01 12:18:00|2345.7|2345.7|2345.76|2345.76|2345.76|2345.76|2345.7|2345.7|0
1648815490000|2022-04-01 12:18:10|2345.84|2345.84|2345.84|2345.84|2345.84|2345.84|2345.84|2345.84|0
1648815540000|2022-04-01 12:19:00|2345.7|2345.7|2345.63|2345.63|2345.7|2345.7|2345.63|2345.63|0
1648815550000|2022-04-01 12:19:10|2345.56|2345.56|2345.56|2345.56|2345.56|2345.56|2345.43|2345.43|0
1648815560000|2022-04-01 12:19:20|2345.3|2345.3|2345.21|2345.21|2345.53|2345.53|2345.21|2345.21|0
1648815580000|2022-04-01 12:19:40|2345.09|2345.09|2345.09|2345.09|2345.09|2345.09|2345.09|2345.09|0
1648815590000|2022-04-01 12:19:50|2345.02|2345.02|2345.02|2345.02|2345.02|2345.02|2345.02|2345.02|0
1648815600000|2022-04-01 12:20:00|2345.09|2345.09|2345.08|2345.08|2345.16|2345.16|2345.08|2345.08|0
1648815610000|2022-04-01 12:20:10|2344.95|2344.95|2344.95|2344.95|2344.95|2344.95|2344.95|2344.95|0
1648815670000|2022-04-01 12:21:10|2345.01|2345.01|2345.06|2345.06|2345.25|2345.25|2345.01|2345.01|0
1648815680000|2022-04-01 12:21:20|2345|2345|2345|2345|2345|2345|2345|2345|0
1648815690000|2022-04-01 12:21:30|2345.06|2345.06|2345|2345|2345.06|2345.06|2345|2345|0
1648815700000|2022-04-01 12:21:40|2344.97|2344.97|2345|2345|2345.06|2345.06|2344.97|2344.97|0
1648815710000|2022-04-01 12:21:50|2344.85|2344.85|2344.91|2344.91|2344.91|2344.91|2344.85|2344.85|0
1648815720000|2022-04-01 12:22:00|2344.99|2344.99|2344.99|2344.99|2344.99|2344.99|2344.99|2344.99|0
1648815730000|2022-04-01 12:22:10|2344.87|2344.87|2344.81|2344.81|2344.87|2344.87|2344.81|2344.81|0
1648815750000|2022-04-01 12:22:30|2344.93|2344.93|2344.99|2344.99|2344.99|2344.99|2344.93|2344.93|0
1648815760000|2022-04-01 12:22:40|2344.93|2344.93|2344.67|2344.67|2344.93|2344.93|2344.67|2344.67|0
1648815840000|2022-04-01 12:24:00|2344.79|2344.79|2344.94|2344.94|2344.94|2344.94|2344.79|2344.79|0
1648815850000|2022-04-01 12:24:10|2344.86|2344.86|2344.85|2344.85|2344.86|2344.86|2344.79|2344.79|0
1648815860000|2022-04-01 12:24:20|2344.74|2344.74|2344.74|2344.74|2344.74|2344.74|2344.74|2344.74|0
1648815870000|2022-04-01 12:24:30|2344.66|2344.66|2344.66|2344.66|2344.66|2344.66|2344.66|2344.66|0
1648815880000|2022-04-01 12:24:40|2344.59|2344.59|2344.59|2344.59|2344.59|2344.59|2344.59|2344.59|0
1648815900000|2022-04-01 12:25:00|2344.53|2344.53|2344.53|2344.53|2344.53|2344.53|2344.53|2344.53|0
1648815920000|2022-04-01 12:25:20|2344.61|2344.61|2344.61|2344.61|2344.61|2344.61|2344.61|2344.61|0
1648815930000|2022-04-01 12:25:30|2344.69|2344.69|2344.69|2344.69|2344.69|2344.69|2344.69|2344.69|0
1648815950000|2022-04-01 12:25:50|2344.84|2344.84|2344.76|2344.76|2344.84|2344.84|2344.69|2344.69|0
1648815960000|2022-04-01 12:26:00|2344.92|2344.92|2344.92|2344.92|2344.92|2344.92|2344.92|2344.92|0
1648815970000|2022-04-01 12:26:10|2344.84|2344.84|2344.84|2344.84|2344.84|2344.84|2344.84|2344.84|0
1648816040000|2022-04-01 12:27:20|2344.69|2344.69|2344.69|2344.69|2344.69|2344.69|2344.69|2344.69|0
1648816070000|2022-04-01 12:27:50|2344.56|2344.56|2344.56|2344.56|2344.56|2344.56|2344.56|2344.56|0
1648816080000|2022-04-01 12:28:00|2344.4|2344.4|2344.33|2344.33|2344.4|2344.4|2344.33|2344.33|0
1648816090000|2022-04-01 12:28:10|2344.39|2344.39|2344.45|2344.45|2344.45|2344.45|2344.39|2344.39|0
1648816110000|2022-04-01 12:28:30|2344.52|2344.52|2344.52|2344.52|2344.52|2344.52|2344.52|2344.52|0
1648816130000|2022-04-01 12:28:50|2344.68|2344.68|2344.68|2344.68|2344.68|2344.68|2344.68|2344.68|0
1648816140000|2022-04-01 12:29:00|2344.74|2344.74|2344.77|2344.77|2344.77|2344.77|2344.74|2344.74|0
1648816150000|2022-04-01 12:29:10|2344.83|2344.83|2344.83|2344.83|2344.83|2344.83|2344.83|2344.83|0
1648816180000|2022-04-01 12:29:40|2344.76|2344.76|2344.69|2344.69|2344.76|2344.76|2344.62|2344.62|0
1648816190000|2022-04-01 12:29:50|2344.55|2344.55|2344.31|2344.31|2344.55|2344.55|2344.25|2344.25|0
1648816200000|2022-04-01 12:30:00|2344.37|2344.37|2344.04|2344.04|2344.37|2344.37|2344.04|2344.04|0
1648816210000|2022-04-01 12:30:10|2343.96|2343.96|2343.93|2343.93|2343.96|2343.96|2343.93|2343.93|0
1648816230000|2022-04-01 12:30:30|2343.96|2343.96|2343.96|2343.96|2343.96|2343.96|2343.96|2343.96|0
1648816240000|2022-04-01 12:30:40|2344.09|2344.09|2344.09|2344.09|2344.09|2344.09|2344.09|2344.09|0
1648816260000|2022-04-01 12:31:00|2343.93|2343.93|2343.93|2343.93|2343.93|2343.93|2343.93|2343.93|0
1648816270000|2022-04-01 12:31:10|2344.09|2344.09|2344.09|2344.09|2344.09|2344.09|2344.09|2344.09|0
1648816280000|2022-04-01 12:31:20|2344.22|2344.22|2344.22|2344.22|2344.22|2344.22|2344.22|2344.22|0
1648816290000|2022-04-01 12:31:30|2343.87|2343.87|2343.29|2343.29|2343.87|2343.87|2343.29|2343.29|0
1648816300000|2022-04-01 12:31:40|2343.23|2343.23|2343.06|2343.06|2343.3|2343.3|2343.06|2343.06|0
1648816310000|2022-04-01 12:31:50|2343|2343|2343|2343|2343|2343|2343|2343|0
1648816320000|2022-04-01 12:32:00|2342.95|2342.95|2342.6|2342.6|2342.95|2342.95|2342.6|2342.6|0
1648816350000|2022-04-01 12:32:30|2342.76|2342.76|2342.76|2342.76|2342.76|2342.76|2342.76|2342.76|0
1648816370000|2022-04-01 12:32:50|2342.64|2342.64|2342.64|2342.64|2342.64|2342.64|2342.64|2342.64|0
1648816380000|2022-04-01 12:33:00|2342.7|2342.7|2342.7|2342.7|2342.7|2342.7|2342.7|2342.7|0
1648816390000|2022-04-01 12:33:10|2342.57|2342.57|2342.31|2342.31|2342.57|2342.57|2342.31|2342.31|0
1648816400000|2022-04-01 12:33:20|2342.43|2342.43|2342.43|2342.43|2342.43|2342.43|2342.43|2342.43|0
1648816440000|2022-04-01 12:34:00|2342.12|2342.12|2342.04|2342.04|2342.12|2342.12|2342.04|2342.04|0
1648816450000|2022-04-01 12:34:10|2341.9|2341.9|2341.9|2341.9|2342.03|2342.03|2341.9|2341.9|0
1648816460000|2022-04-01 12:34:20|2341.92|2341.92|2341.92|2341.92|2341.92|2341.92|2341.92|2341.92|0
1648816500000|2022-04-01 12:35:00|2342.03|2342.03|2342.03|2342.03|2342.03|2342.03|2342.03|2342.03|0
1648816510000|2022-04-01 12:35:10|2342.1|2342.1|2342.17|2342.17|2342.17|2342.17|2342.1|2342.1|0
1648816520000|2022-04-01 12:35:20|2342.33|2342.33|2342.29|2342.29|2342.33|2342.33|2342.28|2342.28|0
1648816570000|2022-04-01 12:36:10|2342.34|2342.34|2342.34|2342.34|2342.34|2342.34|2342.34|2342.34|0
1648816580000|2022-04-01 12:36:20|2342.4|2342.4|2342.33|2342.33|2342.4|2342.4|2342.33|2342.33|0
1648816590000|2022-04-01 12:36:30|2342.47|2342.47|2342.47|2342.47|2342.47|2342.47|2342.47|2342.47|0
1648816600000|2022-04-01 12:36:40|2342.4|2342.4|2342.4|2342.4|2342.4|2342.4|2342.4|2342.4|0
1648816630000|2022-04-01 12:37:10|2342.25|2342.25|2342.27|2342.27|2342.27|2342.27|2342.15|2342.15|0
1648816640000|2022-04-01 12:37:20|2342.11|2342.11|2342.11|2342.11|2342.11|2342.11|2342.11|2342.11|0
1648816660000|2022-04-01 12:37:40|2342.05|2342.05|2342.08|2342.08|2342.08|2342.08|2342.05|2342.05|0
1648816680000|2022-04-01 12:38:00|2342.21|2342.21|2342.21|2342.21|2342.21|2342.21|2342.21|2342.21|0
1648816700000|2022-04-01 12:38:20|2342.56|2342.56|2342.62|2342.62|2342.62|2342.62|2342.49|2342.49|0
1648816710000|2022-04-01 12:38:30|2342.97|2342.97|2343.13|2343.13|2343.13|2343.13|2342.97|2342.97|0
1648816720000|2022-04-01 12:38:40|2343.24|2343.24|2343.32|2343.32|2343.32|2343.32|2343.24|2343.24|0
1648816750000|2022-04-01 12:39:10|2343.24|2343.24|2343.24|2343.24|2343.24|2343.24|2343.24|2343.24|0
1648816760000|2022-04-01 12:39:20|2343.09|2343.09|2342.57|2342.57|2343.09|2343.09|2342.44|2342.44|0
1648816770000|2022-04-01 12:39:30|2342.42|2342.42|2342.55|2342.55|2342.55|2342.55|2342.42|2342.42|0
1648816780000|2022-04-01 12:39:40|2342.39|2342.39|2342.39|2342.39|2342.39|2342.39|2342.39|2342.39|0
1648816790000|2022-04-01 12:39:50|2342.5|2342.5|2342.5|2342.5|2342.5|2342.5|2342.5|2342.5|0
1648816800000|2022-04-01 12:40:00|2342.43|2342.43|2342.43|2342.43|2342.43|2342.43|2342.43|2342.43|0
1648816810000|2022-04-01 12:40:10|2342.3|2342.3|2342.55|2342.55|2342.55|2342.55|2342.3|2342.3|0
1648816820000|2022-04-01 12:40:20|2342.49|2342.49|2343.46|2343.46|2343.46|2343.46|2342.33|2342.33|0
1648816830000|2022-04-01 12:40:30|2343.59|2343.59|2343.59|2343.59|2343.59|2343.59|2343.59|2343.59|0
1648816840000|2022-04-01 12:40:40|2343.47|2343.47|2343.29|2343.29|2343.54|2343.54|2343.25|2343.25|0
1648816850000|2022-04-01 12:40:50|2343.41|2343.41|2343.41|2343.41|2343.41|2343.41|2343.41|2343.41|0
1648816860000|2022-04-01 12:41:00|2342.87|2342.87|2342.87|2342.87|2342.87|2342.87|2342.87|2342.87|0
1648816870000|2022-04-01 12:41:10|2342.91|2342.91|2342.72|2342.72|2342.94|2342.94|2342.72|2342.72|0
1648816880000|2022-04-01 12:41:20|2342.67|2342.67|2342.67|2342.67|2342.67|2342.67|2342.67|2342.67|0
1648816910000|2022-04-01 12:41:50|2342.35|2342.35|2342.61|2342.61|2342.61|2342.61|2342.35|2342.35|0
1648816950000|2022-04-01 12:42:30|2342.53|2342.53|2342.32|2342.32|2342.53|2342.53|2342.32|2342.32|0
1648816960000|2022-04-01 12:42:40|2342.45|2342.45|2342.45|2342.45|2342.45|2342.45|2342.45|2342.45|0
1648816990000|2022-04-01 12:43:10|2342.3|2342.3|2342.45|2342.45|2342.45|2342.45|2342.3|2342.3|0
1648817000000|2022-04-01 12:43:20|2342.29|2342.29|2342.29|2342.29|2342.29|2342.29|2342.29|2342.29|0
1648817020000|2022-04-01 12:43:40|2342.36|2342.36|2342.38|2342.38|2342.51|2342.51|2342.36|2342.36|0
1648817070000|2022-04-01 12:44:30|2342.54|2342.54|2342.54|2342.54|2342.54|2342.54|2342.54|2342.54|0
1648817080000|2022-04-01 12:44:40|2342.72|2342.72|2342.72|2342.72|2342.72|2342.72|2342.72|2342.72|0
1648817090000|2022-04-01 12:44:50|2343.03|2343.03|2342.95|2342.95|2343.03|2343.03|2342.95|2342.95|0
1648817110000|2022-04-01 12:45:10|2343.01|2343.01|2343.01|2343.01|2343.01|2343.01|2343.01|2343.01|0
1648817120000|2022-04-01 12:45:20|2343.16|2343.16|2343.16|2343.16|2343.16|2343.16|2343.16|2343.16|0
1648817130000|2022-04-01 12:45:30|2343.48|2343.48|2343.48|2343.48|2343.48|2343.48|2343.48|2343.48|0
1648817150000|2022-04-01 12:45:50|2343.64|2343.64|2343.64|2343.64|2343.64|2343.64|2343.64|2343.64|0
1648817160000|2022-04-01 12:46:00|2343.48|2343.48|2343.48|2343.48|2343.48|2343.48|2343.48|2343.48|0
1648817180000|2022-04-01 12:46:20|2343.71|2343.71|2343.71|2343.71|2343.71|2343.71|2343.71|2343.71|0
1648817190000|2022-04-01 12:46:30|2343.79|2343.79|2343.86|2343.86|2343.86|2343.86|2343.79|2343.79|0
1648817200000|2022-04-01 12:46:40|2344.27|2344.27|2344.3|2344.3|2344.42|2344.42|2344.27|2344.27|0
1648817210000|2022-04-01 12:46:50|2344.65|2344.65|2344.64|2344.64|2344.84|2344.84|2344.64|2344.64|0
1648817240000|2022-04-01 12:47:20|2344.57|2344.57|2344.57|2344.57|2344.57|2344.57|2344.57|2344.57|0
1648817290000|2022-04-01 12:48:10|2344.51|2344.51|2344.35|2344.35|2344.51|2344.51|2344.35|2344.35|0
1648817300000|2022-04-01 12:48:20|2344.28|2344.28|2344.28|2344.28|2344.28|2344.28|2344.28|2344.28|0
1648817320000|2022-04-01 12:48:40|2344.22|2344.22|2344.19|2344.19|2344.22|2344.22|2344.19|2344.19|0
1648817330000|2022-04-01 12:48:50|2344.12|2344.12|2344.12|2344.12|2344.12|2344.12|2344.12|2344.12|0
1648817350000|2022-04-01 12:49:10|2344.04|2344.04|2344.04|2344.04|2344.04|2344.04|2344.04|2344.04|0
1648817380000|2022-04-01 12:49:40|2343.99|2343.99|2343.99|2343.99|2343.99|2343.99|2343.99|2343.99|0
1648817390000|2022-04-01 12:49:50|2343.92|2343.92|2343.79|2343.79|2343.92|2343.92|2343.79|2343.79|0
1648817410000|2022-04-01 12:50:10|2343.56|2343.56|2343.56|2343.56|2343.56|2343.56|2343.56|2343.56|0
1648817420000|2022-04-01 12:50:20|2343.49|2343.49|2343.49|2343.49|2343.49|2343.49|2343.49|2343.49|0
1648817430000|2022-04-01 12:50:30|2343.43|2343.43|2343.43|2343.43|2343.43|2343.43|2343.43|2343.43|0
1648817450000|2022-04-01 12:50:50|2343.35|2343.35|2343.35|2343.35|2343.35|2343.35|2343.28|2343.28|0
1648817460000|2022-04-01 12:51:00|2343.42|2343.42|2343.55|2343.55|2343.55|2343.55|2343.42|2343.42|0
1648817470000|2022-04-01 12:51:10|2343.71|2343.71|2344.1|2344.1|2344.1|2344.1|2343.71|2343.71|0
1648817490000|2022-04-01 12:51:30|2343.87|2343.87|2343.71|2343.71|2343.87|2343.87|2343.71|2343.71|0
1648817520000|2022-04-01 12:52:00|2343.59|2343.59|2343.59|2343.59|2343.59|2343.59|2343.59|2343.59|0
1648817600000|2022-04-01 12:53:20|2343.71|2343.71|2343.71|2343.71|2343.71|2343.71|2343.65|2343.65|0
1648817610000|2022-04-01 12:53:30|2343.78|2343.78|2343.78|2343.78|2343.78|2343.78|2343.78|2343.78|0
1648817630000|2022-04-01 12:53:50|2343.94|2343.94|2344.22|2344.22|2344.22|2344.22|2343.94|2343.94|0
1648817640000|2022-04-01 12:54:00|2344.7|2344.7|2345.74|2345.74|2345.97|2345.97|2344.7|2344.7|0
1648817660000|2022-04-01 12:54:20|2345.77|2345.77|2346.02|2346.02|2346.02|2346.02|2345.77|2345.77|0
1648817670000|2022-04-01 12:54:30|2346.12|2346.12|2346.47|2346.47|2346.47|2346.47|2346.12|2346.12|0
1648817680000|2022-04-01 12:54:40|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|0
1648817690000|2022-04-01 12:54:50|2346.62|2346.62|2346.46|2346.46|2346.62|2346.62|2346.46|2346.46|0
1648817710000|2022-04-01 12:55:10|2346.53|2346.53|2346.71|2346.71|2346.71|2346.71|2346.43|2346.43|0
1648817720000|2022-04-01 12:55:20|2346.78|2346.78|2347.25|2347.25|2347.25|2347.25|2346.78|2346.78|0
1648817730000|2022-04-01 12:55:30|2347.31|2347.31|2347.31|2347.31|2347.31|2347.31|2347.31|2347.31|0
1648817740000|2022-04-01 12:55:40|2347.38|2347.38|2347.51|2347.51|2347.51|2347.51|2347.38|2347.38|0
1648817760000|2022-04-01 12:56:00|2347.57|2347.57|2347.57|2347.57|2347.57|2347.57|2347.57|2347.57|0
1648817770000|2022-04-01 12:56:10|2347.51|2347.51|2347.51|2347.51|2347.51|2347.51|2347.51|2347.51|0
1648817780000|2022-04-01 12:56:20|2347.64|2347.64|2347.35|2347.35|2347.64|2347.64|2347.35|2347.35|0
1648817790000|2022-04-01 12:56:30|2347.47|2347.47|2347.33|2347.33|2347.47|2347.47|2347.33|2347.33|0
1648817800000|2022-04-01 12:56:40|2347.19|2347.19|2347.19|2347.19|2347.19|2347.19|2347.19|2347.19|0
1648817810000|2022-04-01 12:56:50|2347.47|2347.47|2347.63|2347.63|2347.63|2347.63|2347.47|2347.47|0
1648817820000|2022-04-01 12:57:00|2347.56|2347.56|2347.49|2347.49|2347.56|2347.56|2347.49|2347.49|0
1648817850000|2022-04-01 12:57:30|2347.43|2347.43|2347.43|2347.43|2347.43|2347.43|2347.43|2347.43|0
1648817860000|2022-04-01 12:57:40|2347.37|2347.37|2347.52|2347.52|2347.52|2347.52|2347.37|2347.37|0
1648817870000|2022-04-01 12:57:50|2347.58|2347.58|2347.58|2347.58|2347.58|2347.58|2347.58|2347.58|0
1648817880000|2022-04-01 12:58:00|2347.64|2347.64|2347.64|2347.64|2347.64|2347.64|2347.64|2347.64|0
1648817900000|2022-04-01 12:58:20|2347.58|2347.58|2347.55|2347.55|2347.58|2347.58|2347.55|2347.55|0
1648817910000|2022-04-01 12:58:30|2347.68|2347.68|2347.68|2347.68|2347.68|2347.68|2347.68|2347.68|0
1648817940000|2022-04-01 12:59:00|2347.31|2347.31|2347.19|2347.19|2347.31|2347.31|2347.19|2347.19|0
1648817960000|2022-04-01 12:59:20|2347.35|2347.35|2347.5|2347.5|2347.5|2347.5|2347.35|2347.35|0
1648817970000|2022-04-01 12:59:30|2347.82|2347.82|2347.98|2347.98|2347.98|2347.98|2347.82|2347.82|0
1648817980000|2022-04-01 12:59:40|2347.85|2347.85|2347.85|2347.85|2347.85|2347.85|2347.85|2347.85|0
1648817990000|2022-04-01 12:59:50|2347.99|2347.99|2348.12|2348.12|2348.12|2348.12|2347.99|2347.99|0
1648818010000|2022-04-01 13:00:10|2347.99|2347.99|2347.89|2347.89|2347.99|2347.99|2347.76|2347.76|0
1648818020000|2022-04-01 13:00:20|2347.96|2347.96|2347.96|2347.96|2347.96|2347.96|2347.96|2347.96|0
1648818030000|2022-04-01 13:00:30|2348.07|2348.07|2348.5|2348.5|2348.5|2348.5|2348.07|2348.07|0
1648818050000|2022-04-01 13:00:50|2348.24|2348.24|2348.31|2348.31|2348.31|2348.31|2348.24|2348.24|0
1648818070000|2022-04-01 13:01:10|2348.44|2348.44|2348.38|2348.38|2348.44|2348.44|2348.38|2348.38|0
1648818090000|2022-04-01 13:01:30|2348.45|2348.45|2348.45|2348.45|2348.45|2348.45|2348.45|2348.45|0
1648818110000|2022-04-01 13:01:50|2348.52|2348.52|2348.52|2348.52|2348.52|2348.52|2348.52|2348.52|0
1648818120000|2022-04-01 13:02:00|2348.65|2348.65|2348.45|2348.45|2348.65|2348.65|2348.45|2348.45|0
1648818130000|2022-04-01 13:02:10|2348.51|2348.51|2348.51|2348.51|2348.51|2348.51|2348.51|2348.51|0
1648818140000|2022-04-01 13:02:20|2348.44|2348.44|2348.44|2348.44|2348.44|2348.44|2348.44|2348.44|0
1648818170000|2022-04-01 13:02:50|2348.12|2348.12|2348.12|2348.12|2348.12|2348.12|2348.12|2348.12|0
1648818180000|2022-04-01 13:03:00|2348.04|2348.04|2347.85|2347.85|2348.04|2348.04|2347.85|2347.85|0
1648818220000|2022-04-01 13:03:40|2347.53|2347.53|2347.85|2347.85|2347.85|2347.85|2347.53|2347.53|0
1648818260000|2022-04-01 13:04:20|2347.69|2347.69|2347.69|2347.69|2347.69|2347.69|2347.69|2347.69|0
1648818270000|2022-04-01 13:04:30|2347.45|2347.45|2347.16|2347.16|2347.45|2347.45|2347.16|2347.16|0
1648818280000|2022-04-01 13:04:40|2347|2347|2346.86|2346.86|2347|2347|2346.86|2346.86|0
1648818290000|2022-04-01 13:04:50|2346.78|2346.78|2346.53|2346.53|2346.78|2346.78|2346.53|2346.53|0
1648818300000|2022-04-01 13:05:00|2346.49|2346.49|2346.03|2346.03|2346.49|2346.49|2346.03|2346.03|0
1648818310000|2022-04-01 13:05:10|2346.09|2346.09|2346.09|2346.09|2346.09|2346.09|2346.09|2346.09|0
1648818330000|2022-04-01 13:05:30|2346.16|2346.16|2346.16|2346.16|2346.29|2346.29|2346.16|2346.16|0
1648818340000|2022-04-01 13:05:40|2346.2|2346.2|2346.35|2346.35|2346.35|2346.35|2346.2|2346.2|0
1648818350000|2022-04-01 13:05:50|2346.42|2346.42|2346.42|2346.42|2346.42|2346.42|2346.42|2346.42|0
1648818360000|2022-04-01 13:06:00|2346.36|2346.36|2345.68|2345.68|2346.36|2346.36|2345.68|2345.68|0
1648818370000|2022-04-01 13:06:10|2345.81|2345.81|2345.81|2345.81|2345.81|2345.81|2345.81|2345.81|0
1648818380000|2022-04-01 13:06:20|2345.68|2345.68|2345.68|2345.68|2345.68|2345.68|2345.68|2345.68|0
1648818410000|2022-04-01 13:06:50|2345.62|2345.62|2345.62|2345.62|2345.62|2345.62|2345.62|2345.62|0
1648818470000|2022-04-01 13:07:50|2345.7|2345.7|2345.77|2345.77|2345.77|2345.77|2345.7|2345.7|0
1648818510000|2022-04-01 13:08:30|2345.84|2345.84|2346.14|2346.14|2346.14|2346.14|2345.84|2345.84|0
1648818530000|2022-04-01 13:08:50|2346.2|2346.2|2346.1|2346.1|2346.2|2346.2|2346.1|2346.1|0
1648818540000|2022-04-01 13:09:00|2346.02|2346.02|2345.9|2345.9|2346.02|2346.02|2345.9|2345.9|0
1648818550000|2022-04-01 13:09:10|2345.79|2345.79|2345.87|2345.87|2345.87|2345.87|2345.79|2345.79|0
1648818560000|2022-04-01 13:09:20|2346.21|2346.21|2346.21|2346.21|2346.21|2346.21|2346.21|2346.21|0
1648818570000|2022-04-01 13:09:30|2346.36|2346.36|2346.65|2346.65|2346.77|2346.77|2346.36|2346.36|0
1648818600000|2022-04-01 13:10:00|2346.69|2346.69|2346.95|2346.95|2346.95|2346.95|2346.69|2346.69|0
1648818610000|2022-04-01 13:10:10|2347.03|2347.03|2347.03|2347.03|2347.03|2347.03|2347.03|2347.03|0
1648818620000|2022-04-01 13:10:20|2346.91|2346.91|2346.91|2346.91|2346.91|2346.91|2346.91|2346.91|0
1648818680000|2022-04-01 13:11:20|2347.05|2347.05|2347.05|2347.05|2347.05|2347.05|2346.94|2346.94|0
1648818690000|2022-04-01 13:11:30|2346.98|2346.98|2346.98|2346.98|2346.98|2346.98|2346.91|2346.91|0
1648818700000|2022-04-01 13:11:40|2346.52|2346.52|2346.71|2346.71|2346.71|2346.71|2346.52|2346.52|0
1648818710000|2022-04-01 13:11:50|2346.89|2346.89|2346.96|2346.96|2346.96|2346.96|2346.89|2346.89|0
1648818720000|2022-04-01 13:12:00|2346.88|2346.88|2346.88|2346.88|2346.88|2346.88|2346.88|2346.88|0
1648818770000|2022-04-01 13:12:50|2346.74|2346.74|2346.67|2346.67|2346.74|2346.74|2346.67|2346.67|0
1648818780000|2022-04-01 13:13:00|2346.62|2346.62|2346.62|2346.62|2346.62|2346.62|2346.62|2346.62|0
1648818790000|2022-04-01 13:13:10|2346.68|2346.68|2346.74|2346.74|2346.74|2346.74|2346.68|2346.68|0
1648818880000|2022-04-01 13:14:40|2346.86|2346.86|2346.94|2346.94|2346.94|2346.94|2346.86|2346.86|0
1648818890000|2022-04-01 13:14:50|2346.97|2346.97|2347|2347|2347|2347|2346.97|2346.97|0
1648818900000|2022-04-01 13:15:00|2347.06|2347.06|2347.09|2347.09|2347.13|2347.13|2347.06|2347.06|0
1648818910000|2022-04-01 13:15:10|2347.16|2347.16|2347.05|2347.05|2347.16|2347.16|2347.05|2347.05|0
1648818920000|2022-04-01 13:15:20|2347.12|2347.12|2346.84|2346.84|2347.12|2347.12|2346.84|2346.84|0
1648818930000|2022-04-01 13:15:30|2346.97|2346.97|2347.01|2347.01|2347.01|2347.01|2346.89|2346.89|0
1648818950000|2022-04-01 13:15:50|2347.16|2347.16|2347.28|2347.28|2347.28|2347.28|2347.16|2347.16|0
1648818960000|2022-04-01 13:16:00|2347.44|2347.44|2347.44|2347.44|2347.44|2347.44|2347.44|2347.44|0
1648818980000|2022-04-01 13:16:20|2347.57|2347.57|2347.89|2347.89|2347.89|2347.89|2347.57|2347.57|0
1648818990000|2022-04-01 13:16:30|2348.07|2348.07|2348.36|2348.36|2348.36|2348.36|2348.07|2348.07|0
1648819000000|2022-04-01 13:16:40|2348.42|2348.42|2348.46|2348.46|2348.54|2348.54|2348.42|2348.42|0
1648819020000|2022-04-01 13:17:00|2348.54|2348.54|2348.63|2348.63|2348.63|2348.63|2348.54|2348.54|0
1648819040000|2022-04-01 13:17:20|2348.79|2348.79|2349.02|2349.02|2349.02|2349.02|2348.79|2348.79|0
1648819050000|2022-04-01 13:17:30|2349.15|2349.15|2349.21|2349.21|2349.21|2349.21|2349.15|2349.15|0
1648819060000|2022-04-01 13:17:40|2349.05|2349.05|2349.05|2349.05|2349.05|2349.05|2349.05|2349.05|0
1648819070000|2022-04-01 13:17:50|2348.89|2348.89|2348.69|2348.69|2348.89|2348.89|2348.63|2348.63|0
1648819090000|2022-04-01 13:18:10|2348.74|2348.74|2348.74|2348.74|2348.74|2348.74|2348.74|2348.74|0
1648819110000|2022-04-01 13:18:30|2348.87|2348.87|2348.87|2348.87|2348.87|2348.87|2348.87|2348.87|0
1648819170000|2022-04-01 13:19:30|2349.02|2349.02|2348.94|2348.94|2349.02|2349.02|2348.94|2348.94|0
1648819180000|2022-04-01 13:19:40|2348.91|2348.91|2348.91|2348.91|2348.91|2348.91|2348.91|2348.91|0
1648819190000|2022-04-01 13:19:50|2348.75|2348.75|2348.75|2348.75|2348.75|2348.75|2348.75|2348.75|0
1648819240000|2022-04-01 13:20:40|2348.88|2348.88|2349.26|2349.26|2349.26|2349.26|2348.88|2348.88|0
1648819270000|2022-04-01 13:21:10|2349.14|2349.14|2349.14|2349.14|2349.14|2349.14|2349.14|2349.14|0
1648819280000|2022-04-01 13:21:20|2349.21|2349.21|2349.28|2349.28|2349.28|2349.28|2349.14|2349.14|0
1648819360000|2022-04-01 13:22:40|2349.2|2349.2|2349.2|2349.2|2349.2|2349.2|2349.2|2349.2|0
1648819370000|2022-04-01 13:22:50|2349.27|2349.27|2349.27|2349.27|2349.27|2349.27|2349.27|2349.27|0
1648819380000|2022-04-01 13:23:00|2349.15|2349.15|2348.06|2348.06|2349.15|2349.15|2348.06|2348.06|0
1648819390000|2022-04-01 13:23:10|2347.99|2347.99|2347.89|2347.89|2348.05|2348.05|2347.89|2347.89|0
1648819400000|2022-04-01 13:23:20|2347.82|2347.82|2347.47|2347.47|2347.82|2347.82|2347.47|2347.47|0
1648819410000|2022-04-01 13:23:30|2347.39|2347.39|2347.44|2347.44|2347.44|2347.44|2347.39|2347.39|0
1648819420000|2022-04-01 13:23:40|2347.36|2347.36|2347.17|2347.17|2347.36|2347.36|2347.17|2347.17|0
1648819430000|2022-04-01 13:23:50|2347.1|2347.1|2346.78|2346.78|2347.1|2347.1|2346.78|2346.78|0
1648819440000|2022-04-01 13:24:00|2346.9|2346.9|2346.87|2346.87|2346.9|2346.9|2346.87|2346.87|0
1648819450000|2022-04-01 13:24:10|2346.81|2346.81|2346.81|2346.81|2346.81|2346.81|2346.81|2346.81|0
1648819470000|2022-04-01 13:24:30|2346.78|2346.78|2346.7|2346.7|2346.78|2346.78|2346.7|2346.7|0
1648819480000|2022-04-01 13:24:40|2346.54|2346.54|2346.68|2346.68|2346.68|2346.68|2346.54|2346.54|0
1648819490000|2022-04-01 13:24:50|2346.61|2346.61|2346.61|2346.61|2346.61|2346.61|2346.61|2346.61|0
1648819510000|2022-04-01 13:25:10|2346.73|2346.73|2346.49|2346.49|2346.73|2346.73|2346.49|2346.49|0
1648819520000|2022-04-01 13:25:20|2346.55|2346.55|2346.49|2346.49|2346.55|2346.55|2346.43|2346.43|0
1648819540000|2022-04-01 13:25:40|2346.26|2346.26|2346.19|2346.19|2346.26|2346.26|2346.19|2346.19|0
1648819550000|2022-04-01 13:25:50|2346.12|2346.12|2346.17|2346.17|2346.17|2346.17|2346.04|2346.04|0
1648819560000|2022-04-01 13:26:00|2346.3|2346.3|2346.24|2346.24|2346.3|2346.3|2346.24|2346.24|0
1648819570000|2022-04-01 13:26:10|2346.36|2346.36|2346.36|2346.36|2346.36|2346.36|2346.36|2346.36|0
1648819590000|2022-04-01 13:26:30|2346.49|2346.49|2346.49|2346.49|2346.55|2346.55|2346.49|2346.49|0
1648819610000|2022-04-01 13:26:50|2346.64|2346.64|2346.57|2346.57|2346.69|2346.69|2346.56|2346.56|0
1648819620000|2022-04-01 13:27:00|2346.73|2346.73|2346.73|2346.73|2346.73|2346.73|2346.73|2346.73|0
1648819630000|2022-04-01 13:27:10|2346.61|2346.61|2346.52|2346.52|2346.68|2346.68|2346.52|2346.52|0
1648819640000|2022-04-01 13:27:20|2346.46|2346.46|2346.3|2346.3|2346.46|2346.46|2346.3|2346.3|0
1648819650000|2022-04-01 13:27:30|2346.23|2346.23|2346.23|2346.23|2346.23|2346.23|2346.23|2346.23|0
1648819670000|2022-04-01 13:27:50|2346.19|2346.19|2346.19|2346.19|2346.19|2346.19|2346.19|2346.19|0
1648819680000|2022-04-01 13:28:00|2345.96|2345.96|2345.96|2345.96|2345.96|2345.96|2345.96|2345.96|0
1648819700000|2022-04-01 13:28:20|2345.93|2345.93|2345.8|2345.8|2345.93|2345.93|2345.8|2345.8|0
1648819720000|2022-04-01 13:28:40|2345.74|2345.74|2345.67|2345.67|2345.74|2345.74|2345.67|2345.67|0
1648819730000|2022-04-01 13:28:50|2345.59|2345.59|2345.67|2345.67|2345.67|2345.67|2345.59|2345.59|0
1648819770000|2022-04-01 13:29:30|2345.9|2345.9|2345.9|2345.9|2345.9|2345.9|2345.9|2345.9|0
1648819790000|2022-04-01 13:29:50|2345.82|2345.82|2345.82|2345.82|2345.82|2345.82|2345.82|2345.82|0
1648819800000|2022-04-01 13:30:00|2345.97|2345.97|2346.29|2346.29|2346.29|2346.29|2345.95|2345.95|0
1648819810000|2022-04-01 13:30:10|2346.61|2346.61|2346.89|2346.89|2346.89|2346.89|2346.61|2346.61|0
1648819820000|2022-04-01 13:30:20|2347.05|2347.05|2347.94|2347.94|2347.94|2347.94|2347.05|2347.05|0
1648819830000|2022-04-01 13:30:30|2348.13|2348.13|2348.11|2348.11|2348.13|2348.13|2347.77|2347.77|0
1648819850000|2022-04-01 13:30:50|2348.03|2348.03|2348.03|2348.03|2348.03|2348.03|2348.03|2348.03|0
1648819860000|2022-04-01 13:31:00|2348.19|2348.19|2348.55|2348.55|2348.55|2348.55|2348.19|2348.19|0
1648819870000|2022-04-01 13:31:10|2348.39|2348.39|2348.39|2348.39|2348.39|2348.39|2348.39|2348.39|0
1648819880000|2022-04-01 13:31:20|2348.32|2348.32|2348.23|2348.23|2348.32|2348.32|2348.16|2348.16|0
1648819890000|2022-04-01 13:31:30|2348.29|2348.29|2348.29|2348.29|2348.29|2348.29|2348.29|2348.29|0
1648819900000|2022-04-01 13:31:40|2348.42|2348.42|2349.41|2349.41|2349.41|2349.41|2348.42|2348.42|0
1648819910000|2022-04-01 13:31:50|2349.57|2349.57|2349.57|2349.57|2349.57|2349.57|2349.57|2349.57|0
1648819920000|2022-04-01 13:32:00|2349.73|2349.73|2349.73|2349.73|2349.8|2349.8|2349.73|2349.73|0
1648819930000|2022-04-01 13:32:10|2349.86|2349.86|2349.99|2349.99|2350.08|2350.08|2349.79|2349.79|0
1648819940000|2022-04-01 13:32:20|2350.04|2350.04|2350.16|2350.16|2350.16|2350.16|2350.04|2350.04|0
1648819950000|2022-04-01 13:32:30|2350.48|2350.48|2350.7|2350.7|2350.86|2350.86|2350.48|2350.48|0
1648819960000|2022-04-01 13:32:40|2350.83|2350.83|2350.95|2350.95|2350.95|2350.95|2350.83|2350.83|0
1648819970000|2022-04-01 13:32:50|2351.11|2351.11|2351.56|2351.56|2351.56|2351.56|2351.11|2351.11|0
1648819980000|2022-04-01 13:33:00|2351.59|2351.59|2351.28|2351.28|2351.59|2351.59|2351.19|2351.19|0
1648819990000|2022-04-01 13:33:10|2351.31|2351.31|2351.31|2351.31|2351.39|2351.39|2351.31|2351.31|0
1648820000000|2022-04-01 13:33:20|2351.24|2351.24|2351.24|2351.24|2351.24|2351.24|2351.24|2351.24|0
1648820010000|2022-04-01 13:33:30|2351.11|2351.11|2351.11|2351.11|2351.11|2351.11|2351.11|2351.11|0
1648820020000|2022-04-01 13:33:40|2351.04|2351.04|2351.04|2351.04|2351.04|2351.04|2351.04|2351.04|0
1648820040000|2022-04-01 13:34:00|2351.11|2351.11|2350.96|2350.96|2351.11|2351.11|2350.9|2350.9|0
1648820050000|2022-04-01 13:34:10|2350.9|2350.9|2350.66|2350.66|2350.9|2350.9|2350.66|2350.66|0
1648820060000|2022-04-01 13:34:20|2350.6|2350.6|2350.94|2350.94|2350.94|2350.94|2350.6|2350.6|0
1648820070000|2022-04-01 13:34:30|2351.13|2351.13|2351.21|2351.21|2351.21|2351.21|2351.05|2351.05|0
1648820080000|2022-04-01 13:34:40|2351.69|2351.69|2351.96|2351.96|2351.96|2351.96|2351.69|2351.69|0
1648820090000|2022-04-01 13:34:50|2351.89|2351.89|2351.28|2351.28|2351.89|2351.89|2351.28|2351.28|0
1648820100000|2022-04-01 13:35:00|2350.79|2350.79|2350.34|2350.34|2350.79|2350.79|2350.34|2350.34|0
1648820110000|2022-04-01 13:35:10|2350.39|2350.39|2350.39|2350.39|2350.39|2350.39|2350.39|2350.39|0
1648820120000|2022-04-01 13:35:20|2350.31|2350.31|2350.24|2350.24|2350.31|2350.31|2350.24|2350.24|0
1648820130000|2022-04-01 13:35:30|2350.09|2350.09|2349.86|2349.86|2350.09|2350.09|2349.86|2349.86|0
1648820140000|2022-04-01 13:35:40|2350.01|2350.01|2350.09|2350.09|2350.09|2350.09|2350.01|2350.01|0
1648820150000|2022-04-01 13:35:50|2350.02|2350.02|2350.02|2350.02|2350.02|2350.02|2350.02|2350.02|0
1648820160000|2022-04-01 13:36:00|2350.14|2350.14|2349.93|2349.93|2350.21|2350.21|2349.93|2349.93|0
1648820170000|2022-04-01 13:36:10|2350|2350|2349.71|2349.71|2350|2350|2349.71|2349.71|0
1648820180000|2022-04-01 13:36:20|2349.64|2349.64|2349.26|2349.26|2349.64|2349.64|2349.26|2349.26|0
1648820190000|2022-04-01 13:36:30|2349.18|2349.18|2349.29|2349.29|2349.44|2349.44|2349.16|2349.16|0
1648820200000|2022-04-01 13:36:40|2349.22|2349.22|2349.22|2349.22|2349.22|2349.22|2349.22|2349.22|0
1648820210000|2022-04-01 13:36:50|2349.32|2349.32|2349|2349|2349.32|2349.32|2349|2349|0
1648820220000|2022-04-01 13:37:00|2349.08|2349.08|2348.16|2348.16|2349.08|2349.08|2348.16|2348.16|0
1648820230000|2022-04-01 13:37:10|2348.27|2348.27|2348.27|2348.27|2348.27|2348.27|2348.27|2348.27|0
1648820240000|2022-04-01 13:37:20|2348.21|2348.21|2348.18|2348.18|2348.21|2348.21|2348.18|2348.18|0
1648820250000|2022-04-01 13:37:30|2348.1|2348.1|2348.1|2348.1|2348.1|2348.1|2348.1|2348.1|0
1648820260000|2022-04-01 13:37:40|2347.98|2347.98|2347.48|2347.48|2347.98|2347.98|2347.41|2347.41|0
1648820270000|2022-04-01 13:37:50|2347.36|2347.36|2347.36|2347.36|2347.36|2347.36|2347.36|2347.36|0
1648820280000|2022-04-01 13:38:00|2346.88|2346.88|2346.88|2346.88|2346.88|2346.88|2346.88|2346.88|0
1648820290000|2022-04-01 13:38:10|2346.72|2346.72|2346.65|2346.65|2346.72|2346.72|2346.65|2346.65|0
1648820300000|2022-04-01 13:38:20|2346.71|2346.71|2347.17|2347.17|2347.17|2347.17|2346.71|2346.71|0
1648820310000|2022-04-01 13:38:30|2347.11|2347.11|2347.11|2347.11|2347.11|2347.11|2347.11|2347.11|0
1648820320000|2022-04-01 13:38:40|2347.05|2347.05|2347.05|2347.05|2347.05|2347.05|2347.05|2347.05|0
1648820330000|2022-04-01 13:38:50|2346.91|2346.91|2346.84|2346.84|2346.91|2346.91|2346.84|2346.84|0
1648820340000|2022-04-01 13:39:00|2346.71|2346.71|2346.71|2346.71|2346.71|2346.71|2346.71|2346.71|0
1648820350000|2022-04-01 13:39:10|2346.45|2346.45|2346.19|2346.19|2346.45|2346.45|2346.19|2346.19|0
1648820360000|2022-04-01 13:39:20|2346.32|2346.32|2346.19|2346.19|2346.32|2346.32|2346.19|2346.19|0
1648820370000|2022-04-01 13:39:30|2346.27|2346.27|2346.01|2346.01|2346.27|2346.27|2345.88|2345.88|0
1648820380000|2022-04-01 13:39:40|2345.88|2345.88|2345.64|2345.64|2345.88|2345.88|2345.64|2345.64|0
1648820390000|2022-04-01 13:39:50|2345.57|2345.57|2345.57|2345.57|2345.57|2345.57|2345.57|2345.57|0
1648820400000|2022-04-01 13:40:00|2345.64|2345.64|2345.34|2345.34|2345.64|2345.64|2345.34|2345.34|0
1648820410000|2022-04-01 13:40:10|2345.26|2345.26|2344.61|2344.61|2345.26|2345.26|2344.61|2344.61|0
1648820420000|2022-04-01 13:40:20|2344.49|2344.49|2344.06|2344.06|2344.49|2344.49|2344.06|2344.06|0
1648820430000|2022-04-01 13:40:30|2343.92|2343.92|2344.15|2344.15|2344.15|2344.15|2343.92|2343.92|0
1648820440000|2022-04-01 13:40:40|2344.41|2344.41|2344.54|2344.54|2344.54|2344.54|2344.41|2344.41|0
1648820450000|2022-04-01 13:40:50|2344.48|2344.48|2344.56|2344.56|2344.56|2344.56|2344.3|2344.3|0
1648820470000|2022-04-01 13:41:10|2344.48|2344.48|2344.48|2344.48|2344.48|2344.48|2344.48|2344.48|0
1648820480000|2022-04-01 13:41:20|2344.64|2344.64|2344.26|2344.26|2344.64|2344.64|2344.26|2344.26|0
1648820520000|2022-04-01 13:42:00|2344.07|2344.07|2344.26|2344.26|2344.26|2344.26|2344.07|2344.07|0
1648820530000|2022-04-01 13:42:10|2344.13|2344.13|2343.92|2343.92|2344.13|2344.13|2343.92|2343.92|0
1648820540000|2022-04-01 13:42:20|2343.79|2343.79|2343.4|2343.4|2343.79|2343.79|2343.4|2343.4|0
1648820550000|2022-04-01 13:42:30|2343.34|2343.34|2343.4|2343.4|2343.4|2343.4|2342.55|2342.55|0
1648820560000|2022-04-01 13:42:40|2343.44|2343.44|2343.88|2343.88|2343.88|2343.88|2343.44|2343.44|0
1648820570000|2022-04-01 13:42:50|2343.91|2343.91|2344.04|2344.04|2344.04|2344.04|2343.91|2343.91|0
1648820580000|2022-04-01 13:43:00|2344.08|2344.08|2344.08|2344.08|2344.08|2344.08|2344.08|2344.08|0
1648820590000|2022-04-01 13:43:10|2344.15|2344.15|2344.15|2344.15|2344.15|2344.15|2344.15|2344.15|0
1648820600000|2022-04-01 13:43:20|2344.28|2344.28|2344.28|2344.28|2344.28|2344.28|2344.28|2344.28|0
1648820610000|2022-04-01 13:43:30|2344.43|2344.43|2344.57|2344.57|2344.57|2344.57|2344.43|2344.43|0
1648820620000|2022-04-01 13:43:40|2344.63|2344.63|2343.97|2343.97|2344.7|2344.7|2343.97|2343.97|0
1648820630000|2022-04-01 13:43:50|2343.9|2343.9|2343.84|2343.84|2343.9|2343.9|2343.84|2343.84|0
1648820650000|2022-04-01 13:44:10|2343.77|2343.77|2343.84|2343.84|2343.84|2343.84|2343.77|2343.77|0
1648820670000|2022-04-01 13:44:30|2343.77|2343.77|2343.77|2343.77|2343.77|2343.77|2343.77|2343.77|0
1648820680000|2022-04-01 13:44:40|2343.81|2343.81|2343.81|2343.81|2343.81|2343.81|2343.81|2343.81|0
1648820690000|2022-04-01 13:44:50|2343.75|2343.75|2343.75|2343.75|2343.75|2343.75|2343.75|2343.75|0
1648820700000|2022-04-01 13:45:00|2343.68|2343.68|2343.36|2343.36|2343.68|2343.68|2343.36|2343.36|0
1648820710000|2022-04-01 13:45:10|2343.42|2343.42|2343.29|2343.29|2343.42|2343.42|2343.29|2343.29|0
1648820730000|2022-04-01 13:45:30|2343.36|2343.36|2342.72|2342.72|2343.36|2343.36|2342.72|2342.72|0
1648820750000|2022-04-01 13:45:50|2342.59|2342.59|2342.2|2342.2|2342.68|2342.68|2342.2|2342.2|0
1648820760000|2022-04-01 13:46:00|2342.23|2342.23|2342.2|2342.2|2342.23|2342.23|2342.2|2342.2|0
1648820770000|2022-04-01 13:46:10|2342.12|2342.12|2342.04|2342.04|2342.12|2342.12|2342.04|2342.04|0
1648820780000|2022-04-01 13:46:20|2341.86|2341.86|2341.73|2341.73|2341.86|2341.86|2341.67|2341.67|0
1648820790000|2022-04-01 13:46:30|2341.6|2341.6|2341.48|2341.48|2341.6|2341.6|2341.48|2341.48|0
1648820800000|2022-04-01 13:46:40|2341.61|2341.61|2341.51|2341.51|2341.61|2341.61|2341.31|2341.31|0
1648820810000|2022-04-01 13:46:50|2341.47|2341.47|2341.25|2341.25|2341.47|2341.47|2341.25|2341.25|0
1648820820000|2022-04-01 13:47:00|2341.29|2341.29|2341.21|2341.21|2341.29|2341.29|2341.21|2341.21|0
1648820830000|2022-04-01 13:47:10|2341.27|2341.27|2341.27|2341.27|2341.27|2341.27|2341.27|2341.27|0
1648820850000|2022-04-01 13:47:30|2341.11|2341.11|2341.11|2341.11|2341.11|2341.11|2341.11|2341.11|0
1648820860000|2022-04-01 13:47:40|2341.43|2341.43|2341.36|2341.36|2341.43|2341.43|2341.36|2341.36|0
1648820870000|2022-04-01 13:47:50|2341.51|2341.51|2341.51|2341.51|2341.51|2341.51|2341.51|2341.51|0
1648820880000|2022-04-01 13:48:00|2341.62|2341.62|2342.45|2342.45|2342.45|2342.45|2341.62|2341.62|0
1648820890000|2022-04-01 13:48:10|2342.51|2342.51|2342.63|2342.63|2342.63|2342.63|2342.51|2342.51|0
1648820900000|2022-04-01 13:48:20|2342.56|2342.56|2342.49|2342.49|2342.62|2342.62|2342.49|2342.49|0
1648820920000|2022-04-01 13:48:40|2342.55|2342.55|2342.65|2342.65|2342.65|2342.65|2342.55|2342.55|0
1648820930000|2022-04-01 13:48:50|2342.71|2342.71|2342.65|2342.65|2342.71|2342.71|2342.65|2342.65|0
1648820940000|2022-04-01 13:49:00|2342.53|2342.53|2342.6|2342.6|2342.6|2342.6|2342.53|2342.53|0
1648820960000|2022-04-01 13:49:20|2342.92|2342.92|2342.97|2342.97|2342.97|2342.97|2342.92|2342.92|0
1648820970000|2022-04-01 13:49:30|2342.82|2342.82|2342.97|2342.97|2342.97|2342.97|2342.82|2342.82|0
1648820980000|2022-04-01 13:49:40|2342.79|2342.79|2342.79|2342.79|2342.79|2342.79|2342.79|2342.79|0
1648820990000|2022-04-01 13:49:50|2342.66|2342.66|2342.25|2342.25|2342.66|2342.66|2342.25|2342.25|0
1648821000000|2022-04-01 13:50:00|2342.09|2342.09|2341.23|2341.23|2342.25|2342.25|2341.23|2341.23|0
1648821010000|2022-04-01 13:50:10|2341.2|2341.2|2341.2|2341.2|2341.2|2341.2|2341.2|2341.2|0
1648821030000|2022-04-01 13:50:30|2341.07|2341.07|2341.2|2341.2|2341.2|2341.2|2341.07|2341.07|0
1648821040000|2022-04-01 13:50:40|2341.05|2341.05|2341.05|2341.05|2341.05|2341.05|2341.05|2341.05|0
1648821050000|2022-04-01 13:50:50|2341.18|2341.18|2341.18|2341.18|2341.18|2341.18|2341.18|2341.18|0
1648821060000|2022-04-01 13:51:00|2341.12|2341.12|2341.12|2341.12|2341.12|2341.12|2341.12|2341.12|0
1648821070000|2022-04-01 13:51:10|2341.18|2341.18|2341.18|2341.18|2341.18|2341.18|2341.18|2341.18|0
1648821080000|2022-04-01 13:51:20|2341.05|2341.05|2340.85|2340.85|2341.05|2341.05|2340.85|2340.85|0
1648821090000|2022-04-01 13:51:30|2340.53|2340.53|2340.47|2340.47|2340.53|2340.53|2340.47|2340.47|0
1648821100000|2022-04-01 13:51:40|2340.55|2340.55|2340.05|2340.05|2340.55|2340.55|2339.99|2339.99|0
1648821110000|2022-04-01 13:51:50|2340.13|2340.13|2340|2340|2340.13|2340.13|2340|2340|0
1648821120000|2022-04-01 13:52:00|2339.68|2339.68|2339.68|2339.68|2339.68|2339.68|2339.68|2339.68|0
1648821130000|2022-04-01 13:52:10|2339.56|2339.56|2339.81|2339.81|2339.81|2339.81|2339.56|2339.56|0
1648821140000|2022-04-01 13:52:20|2339.84|2339.84|2339.84|2339.84|2339.84|2339.84|2339.84|2339.84|0
1648821160000|2022-04-01 13:52:40|2339.96|2339.96|2339.96|2339.96|2339.96|2339.96|2339.96|2339.96|0
1648821170000|2022-04-01 13:52:50|2339.89|2339.89|2339.24|2339.24|2339.89|2339.89|2339.24|2339.24|0
1648821180000|2022-04-01 13:53:00|2339.31|2339.31|2339.35|2339.35|2339.54|2339.54|2339.31|2339.31|0
1648821190000|2022-04-01 13:53:10|2339.38|2339.38|2339.43|2339.43|2339.51|2339.51|2339.38|2339.38|0
1648821200000|2022-04-01 13:53:20|2339.46|2339.46|2338.99|2338.99|2339.46|2339.46|2338.99|2338.99|0
1648821210000|2022-04-01 13:53:30|2339.06|2339.06|2339.37|2339.37|2339.37|2339.37|2339.06|2339.06|0
1648821240000|2022-04-01 13:54:00|2339.16|2339.16|2339.1|2339.1|2339.16|2339.16|2339.1|2339.1|0
1648821250000|2022-04-01 13:54:10|2339.23|2339.23|2339.04|2339.04|2339.23|2339.23|2339.04|2339.04|0
1648821270000|2022-04-01 13:54:30|2339.17|2339.17|2339.17|2339.17|2339.17|2339.17|2339.17|2339.17|0
1648821280000|2022-04-01 13:54:40|2339.32|2339.32|2339.32|2339.32|2339.32|2339.32|2339.32|2339.32|0
1648821290000|2022-04-01 13:54:50|2339.19|2339.19|2339.19|2339.19|2339.19|2339.19|2339.19|2339.19|0
1648821300000|2022-04-01 13:55:00|2339.31|2339.31|2339.26|2339.26|2339.31|2339.31|2339|2339|0
1648821330000|2022-04-01 13:55:30|2339.18|2339.18|2339.18|2339.18|2339.18|2339.18|2339.18|2339.18|0
1648821350000|2022-04-01 13:55:50|2339.23|2339.23|2339.23|2339.23|2339.23|2339.23|2339.23|2339.23|0
1648821360000|2022-04-01 13:56:00|2339.29|2339.29|2339.68|2339.68|2339.68|2339.68|2339.29|2339.29|0
1648821370000|2022-04-01 13:56:10|2339.82|2339.82|2339.95|2339.95|2339.95|2339.95|2339.82|2339.82|0
1648821380000|2022-04-01 13:56:20|2339.84|2339.84|2339.84|2339.84|2339.84|2339.84|2339.84|2339.84|0
1648821390000|2022-04-01 13:56:30|2340.15|2340.15|2339.61|2339.61|2340.15|2340.15|2339.61|2339.61|0
1648821400000|2022-04-01 13:56:40|2339.69|2339.69|2339.76|2339.76|2339.76|2339.76|2339.69|2339.69|0
1648821410000|2022-04-01 13:56:50|2339.88|2339.88|2339.94|2339.94|2339.94|2339.94|2339.88|2339.88|0
1648821420000|2022-04-01 13:57:00|2340.01|2340.01|2340.01|2340.01|2340.01|2340.01|2340.01|2340.01|0
1648821430000|2022-04-01 13:57:10|2340.13|2340.13|2340.25|2340.25|2340.25|2340.25|2340.13|2340.13|0
1648821440000|2022-04-01 13:57:20|2340.32|2340.32|2340.25|2340.25|2340.32|2340.32|2340.25|2340.25|0
1648821450000|2022-04-01 13:57:30|2340.32|2340.32|2340.17|2340.17|2340.32|2340.32|2340.17|2340.17|0
1648821470000|2022-04-01 13:57:50|2340.25|2340.25|2340.91|2340.91|2340.91|2340.91|2340.25|2340.25|0
1648821490000|2022-04-01 13:58:10|2340.65|2340.65|2340.64|2340.64|2340.7|2340.7|2340.52|2340.52|0
1648821520000|2022-04-01 13:58:40|2340.7|2340.7|2340.7|2340.7|2340.7|2340.7|2340.7|2340.7|0
1648821530000|2022-04-01 13:58:50|2340.77|2340.77|2340.77|2340.77|2340.77|2340.77|2340.77|2340.77|0
1648821540000|2022-04-01 13:59:00|2340.51|2340.51|2340.55|2340.55|2340.55|2340.55|2340.51|2340.51|0
1648821550000|2022-04-01 13:59:10|2340.67|2340.67|2340.67|2340.67|2340.67|2340.67|2340.67|2340.67|0
1648821570000|2022-04-01 13:59:30|2340.71|2340.71|2340.03|2340.03|2340.78|2340.78|2340.02|2340.02|0
1648821580000|2022-04-01 13:59:40|2340.26|2340.26|2340.26|2340.26|2340.26|2340.26|2340.26|2340.26|0
1648821590000|2022-04-01 13:59:50|2340.33|2340.33|2340.76|2340.76|2340.81|2340.81|2340.33|2340.33|0
1648821600000|2022-04-01 14:00:00|2340.88|2340.88|2340.19|2340.19|2341.32|2341.32|2340.19|2340.19|0
1648821610000|2022-04-01 14:00:10|2340.67|2340.67|2341.09|2341.09|2341.58|2341.58|2340.67|2340.67|0
1648821620000|2022-04-01 14:00:20|2341.27|2341.27|2341.4|2341.4|2341.4|2341.4|2341.27|2341.27|0
1648821630000|2022-04-01 14:00:30|2341.72|2341.72|2342.01|2342.01|2342.01|2342.01|2341.72|2341.72|0
1648821650000|2022-04-01 14:00:50|2342.36|2342.36|2342.36|2342.36|2342.36|2342.36|2342.36|2342.36|0
1648821660000|2022-04-01 14:01:00|2342.23|2342.23|2342.13|2342.13|2342.23|2342.23|2341.93|2341.93|0
1648821670000|2022-04-01 14:01:10|2342.26|2342.26|2342.26|2342.26|2342.26|2342.26|2342.26|2342.26|0
1648821690000|2022-04-01 14:01:30|2342.42|2342.42|2342.49|2342.49|2342.49|2342.49|2342.42|2342.42|0
1648821700000|2022-04-01 14:01:40|2342.01|2342.01|2342.23|2342.23|2342.24|2342.24|2342.01|2342.01|0
1648821720000|2022-04-01 14:02:00|2342.45|2342.45|2342.43|2342.43|2342.45|2342.45|2342.3|2342.3|0
1648821730000|2022-04-01 14:02:10|2342.58|2342.58|2342.74|2342.74|2342.74|2342.74|2342.58|2342.58|0
1648821740000|2022-04-01 14:02:20|2342.58|2342.58|2342.69|2342.69|2342.74|2342.74|2342.42|2342.42|0
1648821750000|2022-04-01 14:02:30|2342.85|2342.85|2342.95|2342.95|2343.02|2343.02|2342.85|2342.85|0
1648821800000|2022-04-01 14:03:20|2343.01|2343.01|2342.75|2342.75|2343.01|2343.01|2342.75|2342.75|0
1648821810000|2022-04-01 14:03:30|2342.43|2342.43|2342.3|2342.3|2342.43|2342.43|2342.3|2342.3|0
1648821820000|2022-04-01 14:03:40|2342.36|2342.36|2342.16|2342.16|2342.36|2342.36|2342.12|2342.12|0
1648821830000|2022-04-01 14:03:50|2342.28|2342.28|2342.4|2342.4|2342.4|2342.4|2342.28|2342.28|0
1648821840000|2022-04-01 14:04:00|2342.01|2342.01|2341.74|2341.74|2342.04|2342.04|2341.74|2341.74|0
1648821850000|2022-04-01 14:04:10|2341.1|2341.1|2341.04|2341.04|2341.1|2341.1|2341.04|2341.04|0
1648821860000|2022-04-01 14:04:20|2341.28|2341.28|2341.35|2341.35|2341.35|2341.35|2341.28|2341.28|0
1648821870000|2022-04-01 14:04:30|2341.23|2341.23|2341.45|2341.45|2341.45|2341.45|2341.23|2341.23|0
1648821880000|2022-04-01 14:04:40|2341.61|2341.61|2341.95|2341.95|2342.04|2342.04|2341.61|2341.61|0
1648821890000|2022-04-01 14:04:50|2342.09|2342.09|2342.62|2342.62|2342.62|2342.62|2342.09|2342.09|0
1648821900000|2022-04-01 14:05:00|2342.86|2342.86|2342.9|2342.9|2342.9|2342.9|2342.86|2342.86|0
1648821910000|2022-04-01 14:05:10|2342.84|2342.84|2343.17|2343.17|2343.17|2343.17|2342.84|2342.84|0
1648821920000|2022-04-01 14:05:20|2343.24|2343.24|2343.56|2343.56|2343.56|2343.56|2343.24|2343.24|0
1648821930000|2022-04-01 14:05:30|2343.7|2343.7|2343.7|2343.7|2343.7|2343.7|2343.54|2343.54|0
1648821940000|2022-04-01 14:05:40|2343.82|2343.82|2344.15|2344.15|2344.22|2344.22|2343.82|2343.82|0
1648821950000|2022-04-01 14:05:50|2344.18|2344.18|2344.31|2344.31|2344.31|2344.31|2344.18|2344.18|0
1648821960000|2022-04-01 14:06:00|2344.38|2344.38|2344.52|2344.52|2344.68|2344.68|2344.38|2344.38|0
1648821970000|2022-04-01 14:06:10|2344.58|2344.58|2344.52|2344.52|2344.58|2344.58|2344.52|2344.52|0
1648821980000|2022-04-01 14:06:20|2344.45|2344.45|2343.8|2343.8|2344.45|2344.45|2343.8|2343.8|0
1648821990000|2022-04-01 14:06:30|2343.73|2343.73|2343.61|2343.61|2343.73|2343.73|2343.61|2343.61|0
1648822000000|2022-04-01 14:06:40|2343.75|2343.75|2343.78|2343.78|2343.78|2343.78|2343.75|2343.75|0
1648822010000|2022-04-01 14:06:50|2343.65|2343.65|2343.71|2343.71|2343.71|2343.71|2343.65|2343.65|0
1648822020000|2022-04-01 14:07:00|2343.74|2343.74|2343.74|2343.74|2343.74|2343.74|2343.74|2343.74|0
1648822040000|2022-04-01 14:07:20|2343.62|2343.62|2343.62|2343.62|2343.62|2343.62|2343.62|2343.62|0
1648822050000|2022-04-01 14:07:30|2343.74|2343.74|2343.62|2343.62|2343.81|2343.81|2343.58|2343.58|0
1648822060000|2022-04-01 14:07:40|2343.67|2343.67|2343.82|2343.82|2343.88|2343.88|2343.67|2343.67|0
1648822070000|2022-04-01 14:07:50|2343.5|2343.5|2343.5|2343.5|2343.5|2343.5|2343.34|2343.34|0
1648822090000|2022-04-01 14:08:10|2343.57|2343.57|2343.64|2343.64|2343.64|2343.64|2343.57|2343.57|0
1648822100000|2022-04-01 14:08:20|2343.86|2343.86|2343.95|2343.95|2344.02|2344.02|2343.86|2343.86|0
1648822120000|2022-04-01 14:08:40|2344.07|2344.07|2344.07|2344.07|2344.07|2344.07|2344.07|2344.07|0
1648822130000|2022-04-01 14:08:50|2343.96|2343.96|2343.55|2343.55|2343.96|2343.96|2343.55|2343.55|0
1648822140000|2022-04-01 14:09:00|2343.49|2343.49|2343.57|2343.57|2343.57|2343.57|2343.46|2343.46|0
1648822170000|2022-04-01 14:09:30|2343.34|2343.34|2343.58|2343.58|2343.58|2343.58|2343.1|2343.1|0
1648822190000|2022-04-01 14:09:50|2343.7|2343.7|2343.7|2343.7|2343.7|2343.7|2343.7|2343.7|0
1648822200000|2022-04-01 14:10:00|2343.76|2343.76|2344.54|2344.54|2344.54|2344.54|2343.76|2343.76|0
1648822210000|2022-04-01 14:10:10|2344.61|2344.61|2344.61|2344.61|2344.61|2344.61|2344.61|2344.61|0
1648822220000|2022-04-01 14:10:20|2344.66|2344.66|2345.32|2345.32|2345.32|2345.32|2344.66|2344.66|0
1648822230000|2022-04-01 14:10:30|2345.44|2345.44|2345.78|2345.78|2345.78|2345.78|2345.44|2345.44|0
1648822240000|2022-04-01 14:10:40|2345.7|2345.7|2345.6|2345.6|2345.78|2345.78|2345.6|2345.6|0
1648822250000|2022-04-01 14:10:50|2345.53|2345.53|2345.49|2345.49|2345.81|2345.81|2345.49|2345.49|0
1648822260000|2022-04-01 14:11:00|2345.61|2345.61|2345.61|2345.61|2345.61|2345.61|2345.61|2345.61|0
1648822270000|2022-04-01 14:11:10|2345.48|2345.48|2345.75|2345.75|2345.75|2345.75|2345.48|2345.48|0
1648822280000|2022-04-01 14:11:20|2345.81|2345.81|2346.19|2346.19|2346.19|2346.19|2345.81|2345.81|0
1648822290000|2022-04-01 14:11:30|2346.5|2346.5|2346.5|2346.5|2346.5|2346.5|2346.5|2346.5|0
1648822300000|2022-04-01 14:11:40|2346.63|2346.63|2346.63|2346.63|2346.63|2346.63|2346.63|2346.63|0
1648822310000|2022-04-01 14:11:50|2346.84|2346.84|2347.16|2347.16|2347.16|2347.16|2346.84|2346.84|0
1648822320000|2022-04-01 14:12:00|2347.31|2347.31|2347.31|2347.31|2347.37|2347.37|2347.31|2347.31|0
1648822330000|2022-04-01 14:12:10|2347.43|2347.43|2347.31|2347.31|2347.43|2347.43|2347.31|2347.31|0
1648822360000|2022-04-01 14:12:40|2347.18|2347.18|2346.95|2346.95|2347.18|2347.18|2346.79|2346.79|0
1648822380000|2022-04-01 14:13:00|2347.42|2347.42|2347.38|2347.38|2347.49|2347.49|2347.38|2347.38|0
1648822390000|2022-04-01 14:13:10|2347.45|2347.45|2347.51|2347.51|2347.51|2347.51|2347.45|2347.45|0
1648822400000|2022-04-01 14:13:20|2347.63|2347.63|2347.63|2347.63|2347.63|2347.63|2347.63|2347.63|0
1648822410000|2022-04-01 14:13:30|2347.47|2347.47|2347.48|2347.48|2347.48|2347.48|2347.41|2347.41|0
1648822420000|2022-04-01 14:13:40|2347.35|2347.35|2347.22|2347.22|2347.35|2347.35|2347.22|2347.22|0
1648822430000|2022-04-01 14:13:50|2347.14|2347.14|2346.82|2346.82|2347.14|2347.14|2346.82|2346.82|0
1648822440000|2022-04-01 14:14:00|2346.98|2346.98|2347|2347|2347|2347|2346.98|2346.98|0
1648822450000|2022-04-01 14:14:10|2347.05|2347.05|2346.93|2346.93|2347.05|2347.05|2346.93|2346.93|0
1648822470000|2022-04-01 14:14:30|2347.12|2347.12|2347.12|2347.12|2347.12|2347.12|2347.12|2347.12|0
1648822480000|2022-04-01 14:14:40|2347.28|2347.28|2347.44|2347.44|2347.44|2347.44|2347.28|2347.28|0
1648822490000|2022-04-01 14:14:50|2347.52|2347.52|2347.28|2347.28|2347.52|2347.52|2347.28|2347.28|0
1648822500000|2022-04-01 14:15:00|2347.34|2347.34|2347.34|2347.34|2347.34|2347.34|2347.34|2347.34|0
1648822510000|2022-04-01 14:15:10|2347.23|2347.23|2347.23|2347.23|2347.23|2347.23|2347.23|2347.23|0
1648822520000|2022-04-01 14:15:20|2347.19|2347.19|2347.12|2347.12|2347.19|2347.19|2347.12|2347.12|0
1648822530000|2022-04-01 14:15:30|2346.99|2346.99|2347.12|2347.12|2347.12|2347.12|2346.99|2346.99|0
1648822540000|2022-04-01 14:15:40|2347.05|2347.05|2346.33|2346.33|2347.05|2347.05|2346.05|2346.05|0
1648822550000|2022-04-01 14:15:50|2346.55|2346.55|2346.55|2346.55|2346.55|2346.55|2346.55|2346.55|0
1648822580000|2022-04-01 14:16:20|2346.43|2346.43|2346.43|2346.43|2346.43|2346.43|2346.43|2346.43|0
1648822590000|2022-04-01 14:16:30|2346.5|2346.5|2346.34|2346.34|2346.5|2346.5|2346.34|2346.34|0
1648822600000|2022-04-01 14:16:40|2346.5|2346.5|2346.5|2346.5|2346.5|2346.5|2346.5|2346.5|0
1648822610000|2022-04-01 14:16:50|2346.42|2346.42|2346.5|2346.5|2346.5|2346.5|2346.42|2346.42|0
1648822620000|2022-04-01 14:17:00|2346.58|2346.58|2346.88|2346.88|2346.88|2346.88|2346.58|2346.58|0
1648822630000|2022-04-01 14:17:10|2346.96|2346.96|2346.96|2346.96|2346.96|2346.96|2346.96|2346.96|0
1648822640000|2022-04-01 14:17:20|2346.89|2346.89|2346.88|2346.88|2346.89|2346.89|2346.75|2346.75|0
1648822650000|2022-04-01 14:17:30|2346.64|2346.64|2346.72|2346.72|2346.72|2346.72|2346.64|2346.64|0
1648822660000|2022-04-01 14:17:40|2346.66|2346.66|2346.66|2346.66|2346.66|2346.66|2346.66|2346.66|0
1648822690000|2022-04-01 14:18:10|2346.59|2346.59|2346.59|2346.59|2346.59|2346.59|2346.59|2346.59|0
1648822700000|2022-04-01 14:18:20|2346.51|2346.51|2346.51|2346.51|2346.51|2346.51|2346.51|2346.51|0
1648822710000|2022-04-01 14:18:30|2346.39|2346.39|2346.16|2346.16|2346.39|2346.39|2346.03|2346.03|0
1648822720000|2022-04-01 14:18:40|2346.08|2346.08|2346.01|2346.01|2346.08|2346.08|2346.01|2346.01|0
1648822740000|2022-04-01 14:19:00|2346.12|2346.12|2346.12|2346.12|2346.12|2346.12|2346.12|2346.12|0
1648822760000|2022-04-01 14:19:20|2346.07|2346.07|2345.95|2345.95|2346.07|2346.07|2345.95|2345.95|0
1648822770000|2022-04-01 14:19:30|2345.66|2345.66|2344.98|2344.98|2345.66|2345.66|2344.98|2344.98|0
1648822780000|2022-04-01 14:19:40|2344.82|2344.82|2344.7|2344.7|2344.82|2344.82|2344.7|2344.7|0
1648822790000|2022-04-01 14:19:50|2344.62|2344.62|2344.62|2344.62|2344.62|2344.62|2344.62|2344.62|0
1648822800000|2022-04-01 14:20:00|2344.78|2344.78|2344.98|2344.98|2344.98|2344.98|2344.78|2344.78|0
1648822810000|2022-04-01 14:20:10|2345.06|2345.06|2345.06|2345.06|2345.06|2345.06|2345.06|2345.06|0
1648822820000|2022-04-01 14:20:20|2345.13|2345.13|2344.83|2344.83|2345.13|2345.13|2344.83|2344.83|0
1648822830000|2022-04-01 14:20:30|2344.96|2344.96|2344.33|2344.33|2344.96|2344.96|2344.33|2344.33|0
1648822840000|2022-04-01 14:20:40|2344.25|2344.25|2344.25|2344.25|2344.25|2344.25|2344.25|2344.25|0
1648822850000|2022-04-01 14:20:50|2344.38|2344.38|2344.38|2344.38|2344.38|2344.38|2344.38|2344.38|0
1648822860000|2022-04-01 14:21:00|2344.5|2344.5|2344.5|2344.5|2344.5|2344.5|2344.5|2344.5|0
1648822870000|2022-04-01 14:21:10|2344.37|2344.37|2344.08|2344.08|2344.37|2344.37|2344.08|2344.08|0
1648822880000|2022-04-01 14:21:20|2344.01|2344.01|2343.84|2343.84|2344.01|2344.01|2343.72|2343.72|0
1648822890000|2022-04-01 14:21:30|2343.99|2343.99|2344.55|2344.55|2344.55|2344.55|2343.99|2343.99|0
1648822900000|2022-04-01 14:21:40|2344.62|2344.62|2344.49|2344.49|2344.62|2344.62|2344.49|2344.49|0
1648822920000|2022-04-01 14:22:00|2344.23|2344.23|2344.23|2344.23|2344.23|2344.23|2344.23|2344.23|0
1648822930000|2022-04-01 14:22:10|2344.2|2344.2|2344.23|2344.23|2344.36|2344.36|2344.2|2344.2|0
1648822940000|2022-04-01 14:22:20|2344.16|2344.16|2344.32|2344.32|2344.64|2344.64|2344.16|2344.16|0
1648822960000|2022-04-01 14:22:40|2344.48|2344.48|2344.55|2344.55|2344.55|2344.55|2344.48|2344.48|0
1648822990000|2022-04-01 14:23:10|2344.63|2344.63|2344.47|2344.47|2344.78|2344.78|2344.47|2344.47|0
1648823010000|2022-04-01 14:23:30|2344.44|2344.44|2344.36|2344.36|2344.44|2344.44|2344.36|2344.36|0
1648823020000|2022-04-01 14:23:40|2344.28|2344.28|2344.15|2344.15|2344.28|2344.28|2344.15|2344.15|0
1648823030000|2022-04-01 14:23:50|2344.21|2344.21|2344.37|2344.37|2344.37|2344.37|2344.21|2344.21|0
1648823040000|2022-04-01 14:24:00|2344.05|2344.05|2343.69|2343.69|2344.05|2344.05|2343.69|2343.69|0
1648823050000|2022-04-01 14:24:10|2343.63|2343.63|2343.75|2343.75|2343.75|2343.75|2343.63|2343.63|0
1648823060000|2022-04-01 14:24:20|2343.89|2343.89|2343.82|2343.82|2343.89|2343.89|2343.78|2343.78|0
1648823070000|2022-04-01 14:24:30|2343.96|2343.96|2343.7|2343.7|2344.21|2344.21|2343.7|2343.7|0
1648823080000|2022-04-01 14:24:40|2343.83|2343.83|2343.83|2343.83|2343.83|2343.83|2343.83|2343.83|0
1648823090000|2022-04-01 14:24:50|2343.89|2343.89|2344.45|2344.45|2344.45|2344.45|2343.89|2343.89|0
1648823100000|2022-04-01 14:25:00|2344.88|2344.88|2344.75|2344.75|2345|2345|2344.75|2344.75|0
1648823110000|2022-04-01 14:25:10|2344.63|2344.63|2344.3|2344.3|2344.63|2344.63|2344.3|2344.3|0
1648823130000|2022-04-01 14:25:30|2344.45|2344.45|2344.45|2344.45|2344.45|2344.45|2344.45|2344.45|0
1648823150000|2022-04-01 14:25:50|2344.3|2344.3|2344.15|2344.15|2344.3|2344.3|2344.15|2344.15|0
1648823160000|2022-04-01 14:26:00|2344.03|2344.03|2344.03|2344.03|2344.03|2344.03|2344.03|2344.03|0
1648823170000|2022-04-01 14:26:10|2343.87|2343.87|2343.87|2343.87|2343.87|2343.87|2343.87|2343.87|0
1648823180000|2022-04-01 14:26:20|2343.84|2343.84|2343.62|2343.62|2343.84|2343.84|2343.59|2343.59|0
1648823200000|2022-04-01 14:26:40|2343.49|2343.49|2341.54|2341.54|2343.49|2343.49|2341.54|2341.54|0
1648823210000|2022-04-01 14:26:50|2341.48|2341.48|2341.27|2341.27|2341.56|2341.56|2341.23|2341.23|0
1648823220000|2022-04-01 14:27:00|2341.2|2341.2|2341.12|2341.12|2341.2|2341.2|2341.12|2341.12|0
1648823230000|2022-04-01 14:27:10|2341.2|2341.2|2341.12|2341.12|2341.2|2341.2|2341.12|2341.12|0
1648823250000|2022-04-01 14:27:30|2341.05|2341.05|2340.78|2340.78|2341.05|2341.05|2340.78|2340.78|0
1648823260000|2022-04-01 14:27:40|2340.82|2340.82|2340.59|2340.59|2340.82|2340.82|2340.59|2340.59|0
1648823270000|2022-04-01 14:27:50|2340.63|2340.63|2340.63|2340.63|2340.63|2340.63|2340.63|2340.63|0
1648823280000|2022-04-01 14:28:00|2340.79|2340.79|2340.77|2340.77|2340.88|2340.88|2340.62|2340.62|0
1648823300000|2022-04-01 14:28:20|2340.52|2340.52|2339.56|2339.56|2340.52|2340.52|2339.56|2339.56|0
1648823310000|2022-04-01 14:28:30|2339.52|2339.52|2339.16|2339.16|2339.52|2339.52|2339.16|2339.16|0
1648823320000|2022-04-01 14:28:40|2339.02|2339.02|2338.86|2338.86|2339.02|2339.02|2338.7|2338.7|0
1648823340000|2022-04-01 14:29:00|2338.89|2338.89|2338.7|2338.7|2339.07|2339.07|2338.7|2338.7|0
1648823350000|2022-04-01 14:29:10|2338.66|2338.66|2338.76|2338.76|2338.76|2338.76|2338.66|2338.66|0
1648823360000|2022-04-01 14:29:20|2338.82|2338.82|2339.34|2339.34|2339.34|2339.34|2338.74|2338.74|0
1648823370000|2022-04-01 14:29:30|2339.5|2339.5|2339.86|2339.86|2339.86|2339.86|2339.5|2339.5|0
1648823380000|2022-04-01 14:29:40|2339.8|2339.8|2339.86|2339.86|2339.86|2339.86|2339.74|2339.74|0
1648823390000|2022-04-01 14:29:50|2339.78|2339.78|2339.99|2339.99|2339.99|2339.99|2339.78|2339.78|0
1648823400000|2022-04-01 14:30:00|2339.92|2339.92|2341.54|2341.54|2341.54|2341.54|2339.92|2339.92|0
1648823410000|2022-04-01 14:30:10|2341.57|2341.57|2341.57|2341.57|2341.57|2341.57|2341.57|2341.57|0
1648823420000|2022-04-01 14:30:20|2341.5|2341.5|2341.5|2341.5|2341.5|2341.5|2341.5|2341.5|0
1648823430000|2022-04-01 14:30:30|2341.61|2341.61|2341.04|2341.04|2341.61|2341.61|2341.04|2341.04|0
1648823440000|2022-04-01 14:30:40|2341.17|2341.17|2342.55|2342.55|2342.55|2342.55|2341.17|2341.17|0
1648823450000|2022-04-01 14:30:50|2342.58|2342.58|2342.58|2342.58|2342.58|2342.58|2342.58|2342.58|0
1648823460000|2022-04-01 14:31:00|2342.71|2342.71|2342.95|2342.95|2342.95|2342.95|2342.71|2342.71|0
1648823470000|2022-04-01 14:31:10|2343.08|2343.08|2343.67|2343.67|2343.67|2343.67|2343.08|2343.08|0
1648823480000|2022-04-01 14:31:20|2343.73|2343.73|2343.76|2343.76|2343.76|2343.76|2343.73|2343.73|0
1648823490000|2022-04-01 14:31:30|2344|2344|2344|2344|2344|2344|2344|2344|0
1648823500000|2022-04-01 14:31:40|2343.88|2343.88|2343.8|2343.8|2343.88|2343.88|2343.62|2343.62|0
1648823510000|2022-04-01 14:31:50|2344.08|2344.08|2344.15|2344.15|2344.15|2344.15|2344.08|2344.08|0
1648823520000|2022-04-01 14:32:00|2344.27|2344.27|2344.27|2344.27|2344.27|2344.27|2344.27|2344.27|0
1648823540000|2022-04-01 14:32:20|2344.21|2344.21|2344.14|2344.14|2344.21|2344.21|2344.14|2344.14|0
1648823550000|2022-04-01 14:32:30|2344.61|2344.61|2344.61|2344.61|2344.61|2344.61|2344.61|2344.61|0
1648823560000|2022-04-01 14:32:40|2344.54|2344.54|2344.85|2344.85|2344.85|2344.85|2344.54|2344.54|0
1648823580000|2022-04-01 14:33:00|2344.93|2344.93|2344.85|2344.85|2345.01|2345.01|2344.85|2344.85|0
1648823590000|2022-04-01 14:33:10|2344.89|2344.89|2344.89|2344.89|2344.89|2344.89|2344.89|2344.89|0
1648823600000|2022-04-01 14:33:20|2345|2345|2344.54|2344.54|2345|2345|2344.54|2344.54|0
1648823610000|2022-04-01 14:33:30|2344.67|2344.67|2344.75|2344.75|2344.75|2344.75|2344.67|2344.67|0
1648823620000|2022-04-01 14:33:40|2344.8|2344.8|2344.8|2344.8|2344.8|2344.8|2344.8|2344.8|0
1648823630000|2022-04-01 14:33:50|2345.2|2345.2|2345.14|2345.14|2345.2|2345.2|2345.14|2345.14|0
1648823640000|2022-04-01 14:34:00|2345.38|2345.38|2345.44|2345.44|2345.44|2345.44|2345.38|2345.38|0
1648823650000|2022-04-01 14:34:10|2345.52|2345.52|2346.05|2346.05|2346.05|2346.05|2345.52|2345.52|0
1648823660000|2022-04-01 14:34:20|2346.28|2346.28|2346.74|2346.74|2346.74|2346.74|2346.28|2346.28|0
1648823670000|2022-04-01 14:34:30|2346.82|2346.82|2346.82|2346.82|2346.82|2346.82|2346.82|2346.82|0
1648823680000|2022-04-01 14:34:40|2346.5|2346.5|2346.46|2346.46|2346.5|2346.5|2346.34|2346.34|0
1648823690000|2022-04-01 14:34:50|2346.62|2346.62|2346.81|2346.81|2346.81|2346.81|2346.62|2346.62|0
1648823700000|2022-04-01 14:35:00|2346.84|2346.84|2346.96|2346.96|2346.96|2346.96|2346.84|2346.84|0
1648823720000|2022-04-01 14:35:20|2346.83|2346.83|2346.89|2346.89|2346.89|2346.89|2346.83|2346.83|0
1648823730000|2022-04-01 14:35:30|2347.03|2347.03|2347.26|2347.26|2347.26|2347.26|2346.77|2346.77|0
1648823740000|2022-04-01 14:35:40|2347.15|2347.15|2347.15|2347.15|2347.15|2347.15|2347.15|2347.15|0
1648823750000|2022-04-01 14:35:50|2347.22|2347.22|2347.61|2347.61|2347.61|2347.61|2347.22|2347.22|0
1648823760000|2022-04-01 14:36:00|2347.68|2347.68|2347.75|2347.75|2347.75|2347.75|2347.68|2347.68|0
1648823770000|2022-04-01 14:36:10|2347.83|2347.83|2347.79|2347.79|2347.83|2347.83|2347.79|2347.79|0
1648823800000|2022-04-01 14:36:40|2347.76|2347.76|2347.76|2347.76|2347.76|2347.76|2347.76|2347.76|0
1648823810000|2022-04-01 14:36:50|2347.68|2347.68|2346.9|2346.9|2347.72|2347.72|2346.9|2346.9|0
1648823830000|2022-04-01 14:37:10|2346.83|2346.83|2346.83|2346.83|2346.83|2346.83|2346.83|2346.83|0
1648823840000|2022-04-01 14:37:20|2346.75|2346.75|2346.57|2346.57|2346.75|2346.75|2346.57|2346.57|0
1648823850000|2022-04-01 14:37:30|2346.76|2346.76|2346.82|2346.82|2346.82|2346.82|2346.76|2346.76|0
1648823860000|2022-04-01 14:37:40|2346.94|2346.94|2346.94|2346.94|2346.94|2346.94|2346.94|2346.94|0
1648823870000|2022-04-01 14:37:50|2346.87|2346.87|2346.62|2346.62|2346.93|2346.93|2346.62|2346.62|0
1648823880000|2022-04-01 14:38:00|2346.55|2346.55|2346.51|2346.51|2346.55|2346.55|2346.51|2346.51|0
1648823890000|2022-04-01 14:38:10|2346.32|2346.32|2346.41|2346.41|2346.41|2346.41|2346.29|2346.29|0
1648823920000|2022-04-01 14:38:40|2346.47|2346.47|2346.09|2346.09|2346.47|2346.47|2346.09|2346.09|0
1648823930000|2022-04-01 14:38:50|2346.19|2346.19|2346.25|2346.25|2346.25|2346.25|2346.19|2346.19|0
1648823940000|2022-04-01 14:39:00|2346.17|2346.17|2345.6|2345.6|2346.17|2346.17|2345.6|2345.6|0
1648823960000|2022-04-01 14:39:20|2345.34|2345.34|2345.44|2345.44|2345.44|2345.44|2345.21|2345.21|0
1648823970000|2022-04-01 14:39:30|2345.51|2345.51|2345.64|2345.64|2345.64|2345.64|2345.51|2345.51|0
1648823990000|2022-04-01 14:39:50|2345.7|2345.7|2345.83|2345.83|2345.83|2345.83|2345.7|2345.7|0
1648824000000|2022-04-01 14:40:00|2346.03|2346.03|2346.12|2346.12|2346.12|2346.12|2346.03|2346.03|0
1648824060000|2022-04-01 14:41:00|2345.97|2345.97|2345.81|2345.81|2346.12|2346.12|2345.81|2345.81|0
1648824070000|2022-04-01 14:41:10|2345.74|2345.74|2345.67|2345.67|2345.74|2345.74|2345.67|2345.67|0
1648824080000|2022-04-01 14:41:20|2345.61|2345.61|2345.61|2345.61|2345.61|2345.61|2345.61|2345.61|0
1648824100000|2022-04-01 14:41:40|2345.45|2345.45|2345.26|2345.26|2345.45|2345.45|2345.26|2345.26|0
1648824110000|2022-04-01 14:41:50|2345.15|2345.15|2345.34|2345.34|2345.34|2345.34|2345.15|2345.15|0
1648824120000|2022-04-01 14:42:00|2345.28|2345.28|2344.9|2344.9|2345.28|2345.28|2344.9|2344.9|0
1648824130000|2022-04-01 14:42:10|2344.83|2344.83|2345.07|2345.07|2345.07|2345.07|2344.83|2344.83|0
1648824140000|2022-04-01 14:42:20|2345.19|2345.19|2345.25|2345.25|2345.25|2345.25|2345.13|2345.13|0
1648824150000|2022-04-01 14:42:30|2345.32|2345.32|2345.61|2345.61|2345.61|2345.61|2345.32|2345.32|0
1648824160000|2022-04-01 14:42:40|2345.49|2345.49|2345.49|2345.49|2345.49|2345.49|2345.49|2345.49|0
1648824170000|2022-04-01 14:42:50|2345.36|2345.36|2345.31|2345.31|2345.36|2345.36|2345.31|2345.31|0
1648824180000|2022-04-01 14:43:00|2345.25|2345.25|2345.31|2345.31|2345.31|2345.31|2345.25|2345.25|0
1648824190000|2022-04-01 14:43:10|2345.59|2345.59|2345.59|2345.59|2345.59|2345.59|2345.59|2345.59|0
1648824200000|2022-04-01 14:43:20|2345.72|2345.72|2345.72|2345.72|2345.72|2345.72|2345.72|2345.72|0
1648824230000|2022-04-01 14:43:50|2345.84|2345.84|2345.68|2345.68|2345.84|2345.84|2345.68|2345.68|0
1648824240000|2022-04-01 14:44:00|2345.62|2345.62|2345.77|2345.77|2345.77|2345.77|2345.62|2345.62|0
1648824250000|2022-04-01 14:44:10|2345.89|2345.89|2345.82|2345.82|2345.96|2345.96|2345.82|2345.82|0
1648824260000|2022-04-01 14:44:20|2345.86|2345.86|2346.17|2346.17|2346.17|2346.17|2345.86|2345.86|0
1648824290000|2022-04-01 14:44:50|2346.3|2346.3|2346.3|2346.3|2346.3|2346.3|2346.3|2346.3|0
1648824300000|2022-04-01 14:45:00|2346.36|2346.36|2346.36|2346.36|2346.36|2346.36|2346.36|2346.36|0
1648824310000|2022-04-01 14:45:10|2346.43|2346.43|2346.5|2346.5|2346.5|2346.5|2346.43|2346.43|0
1648824320000|2022-04-01 14:45:20|2346.34|2346.34|2346.11|2346.11|2346.34|2346.34|2346.11|2346.11|0
1648824380000|2022-04-01 14:46:20|2346.15|2346.15|2346.08|2346.08|2346.15|2346.15|2346.08|2346.08|0
1648824390000|2022-04-01 14:46:30|2346.33|2346.33|2346.33|2346.33|2346.33|2346.33|2346.33|2346.33|0
1648824410000|2022-04-01 14:46:50|2346.41|2346.41|2346.41|2346.41|2346.41|2346.41|2346.41|2346.41|0
1648824420000|2022-04-01 14:47:00|2346.57|2346.57|2346.57|2346.57|2346.57|2346.57|2346.57|2346.57|0
1648824430000|2022-04-01 14:47:10|2346.64|2346.64|2346.64|2346.64|2346.64|2346.64|2346.64|2346.64|0
1648824450000|2022-04-01 14:47:30|2346.72|2346.72|2346.72|2346.72|2346.72|2346.72|2346.72|2346.72|0
1648824480000|2022-04-01 14:48:00|2346.79|2346.79|2346.84|2346.84|2346.92|2346.92|2346.79|2346.79|0
1648824490000|2022-04-01 14:48:10|2346.53|2346.53|2346.23|2346.23|2346.53|2346.53|2346.23|2346.23|0
1648824500000|2022-04-01 14:48:20|2346.08|2346.08|2346.08|2346.08|2346.08|2346.08|2346.08|2346.08|0
1648824510000|2022-04-01 14:48:30|2345.92|2345.92|2345.92|2345.92|2346.03|2346.03|2345.92|2345.92|0
1648824520000|2022-04-01 14:48:40|2345.88|2345.88|2345.71|2345.71|2345.88|2345.88|2345.59|2345.59|0
1648824530000|2022-04-01 14:48:50|2345.42|2345.42|2345.49|2345.49|2345.56|2345.56|2345.42|2345.42|0
1648824540000|2022-04-01 14:49:00|2345.44|2345.44|2345.38|2345.38|2345.44|2345.44|2345.38|2345.38|0
1648824550000|2022-04-01 14:49:10|2345.24|2345.24|2345.38|2345.38|2345.38|2345.38|2345.24|2345.24|0
1648824560000|2022-04-01 14:49:20|2345.45|2345.45|2345.5|2345.5|2345.5|2345.5|2345.45|2345.45|0
1648824600000|2022-04-01 14:50:00|2345.54|2345.54|2345.73|2345.73|2345.73|2345.73|2345.54|2345.54|0
1648824630000|2022-04-01 14:50:30|2345.69|2345.69|2345.69|2345.69|2345.69|2345.69|2345.69|2345.69|0
1648824640000|2022-04-01 14:50:40|2345.63|2345.63|2345.71|2345.71|2345.71|2345.71|2345.63|2345.63|0
1648824670000|2022-04-01 14:51:10|2345.78|2345.78|2346.06|2346.06|2346.06|2346.06|2345.78|2345.78|0
1648824680000|2022-04-01 14:51:20|2346.22|2346.22|2346.47|2346.47|2346.47|2346.47|2346.22|2346.22|0
1648824690000|2022-04-01 14:51:30|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|0
1648824700000|2022-04-01 14:51:40|2346.74|2346.74|2346.88|2346.88|2346.88|2346.88|2346.74|2346.74|0
1648824710000|2022-04-01 14:51:50|2346.94|2346.94|2346.94|2346.94|2346.94|2346.94|2346.94|2346.94|0
1648824720000|2022-04-01 14:52:00|2346.82|2346.82|2346.82|2346.82|2346.82|2346.82|2346.82|2346.82|0
1648824740000|2022-04-01 14:52:20|2347.22|2347.22|2347.27|2347.27|2347.27|2347.27|2347.22|2347.22|0
1648824750000|2022-04-01 14:52:30|2347.34|2347.34|2346.95|2346.95|2347.34|2347.34|2346.95|2346.95|0
1648824760000|2022-04-01 14:52:40|2347.08|2347.08|2347.23|2347.23|2347.23|2347.23|2347.04|2347.04|0
1648824770000|2022-04-01 14:52:50|2347.1|2347.1|2347.1|2347.1|2347.1|2347.1|2347.1|2347.1|0
1648824780000|2022-04-01 14:53:00|2347.23|2347.23|2347.23|2347.23|2347.23|2347.23|2347.23|2347.23|0
1648824790000|2022-04-01 14:53:10|2347.15|2347.15|2347.15|2347.15|2347.15|2347.15|2347.15|2347.15|0
1648824800000|2022-04-01 14:53:20|2347.31|2347.31|2347.31|2347.31|2347.31|2347.31|2347.31|2347.31|0
1648824810000|2022-04-01 14:53:30|2347.19|2347.19|2347.25|2347.25|2347.25|2347.25|2347.19|2347.19|0
1648824820000|2022-04-01 14:53:40|2347.31|2347.31|2347.31|2347.31|2347.31|2347.31|2347.31|2347.31|0
1648824830000|2022-04-01 14:53:50|2347.47|2347.47|2347.55|2347.55|2347.55|2347.55|2347.47|2347.47|0
1648824840000|2022-04-01 14:54:00|2347.61|2347.61|2347.86|2347.86|2347.86|2347.86|2347.61|2347.61|0
1648824850000|2022-04-01 14:54:10|2347.83|2347.83|2348.14|2348.14|2348.14|2348.14|2347.83|2347.83|0
1648824870000|2022-04-01 14:54:30|2348.06|2348.06|2348.08|2348.08|2348.14|2348.14|2348.06|2348.06|0
1648824880000|2022-04-01 14:54:40|2348.11|2348.11|2348.28|2348.28|2348.28|2348.28|2348.1|2348.1|0
1648824890000|2022-04-01 14:54:50|2348.19|2348.19|2347.61|2347.61|2348.32|2348.32|2347.61|2347.61|0
1648824900000|2022-04-01 14:55:00|2347.68|2347.68|2347.81|2347.81|2347.81|2347.81|2347.68|2347.68|0
1648824910000|2022-04-01 14:55:10|2347.69|2347.69|2347.14|2347.14|2347.69|2347.69|2347.14|2347.14|0
1648824920000|2022-04-01 14:55:20|2346.96|2346.96|2346.57|2346.57|2346.96|2346.96|2346.57|2346.57|0
1648824930000|2022-04-01 14:55:30|2346.5|2346.5|2346.43|2346.43|2346.5|2346.5|2346.43|2346.43|0
1648824950000|2022-04-01 14:55:50|2346.35|2346.35|2345.85|2345.85|2346.35|2346.35|2345.79|2345.79|0
1648824960000|2022-04-01 14:56:00|2345.73|2345.73|2345.66|2345.66|2345.73|2345.73|2345.54|2345.54|0
1648824970000|2022-04-01 14:56:10|2345.59|2345.59|2345.36|2345.36|2345.59|2345.59|2345.36|2345.36|0
1648824980000|2022-04-01 14:56:20|2345.39|2345.39|2345.39|2345.39|2345.39|2345.39|2345.39|2345.39|0
1648825010000|2022-04-01 14:56:50|2345.26|2345.26|2345.26|2345.26|2345.26|2345.26|2345.26|2345.26|0
1648825020000|2022-04-01 14:57:00|2345.22|2345.22|2345.85|2345.85|2345.85|2345.85|2345.22|2345.22|0
1648825030000|2022-04-01 14:57:10|2345.91|2345.91|2345.91|2345.91|2345.91|2345.91|2345.91|2345.91|0
1648825050000|2022-04-01 14:57:30|2345.99|2345.99|2346.02|2346.02|2346.02|2346.02|2345.99|2345.99|0
1648825060000|2022-04-01 14:57:40|2346.07|2346.07|2346.01|2346.01|2346.07|2346.07|2346.01|2346.01|0
1648825070000|2022-04-01 14:57:50|2345.88|2345.88|2345.36|2345.36|2345.88|2345.88|2345.36|2345.36|0
1648825080000|2022-04-01 14:58:00|2345.01|2345.01|2345.01|2345.01|2345.01|2345.01|2345.01|2345.01|0
1648825110000|2022-04-01 14:58:30|2345.05|2345.05|2345.05|2345.05|2345.05|2345.05|2345.05|2345.05|0
1648825120000|2022-04-01 14:58:40|2345.29|2345.29|2345.08|2345.08|2345.35|2345.35|2345.03|2345.03|0
1648825130000|2022-04-01 14:58:50|2344.96|2344.96|2345.01|2345.01|2345.01|2345.01|2344.89|2344.89|0
1648825140000|2022-04-01 14:59:00|2344.86|2344.86|2344.86|2344.86|2344.86|2344.86|2344.86|2344.86|0
1648825150000|2022-04-01 14:59:10|2344.8|2344.8|2344.73|2344.73|2344.86|2344.86|2344.73|2344.73|0
1648825170000|2022-04-01 14:59:30|2344.68|2344.68|2344.45|2344.45|2344.68|2344.68|2344.33|2344.33|0
1648825180000|2022-04-01 14:59:40|2344.57|2344.57|2344.64|2344.64|2344.64|2344.64|2344.57|2344.57|0
1648825190000|2022-04-01 14:59:50|2344.6|2344.6|2344.62|2344.62|2344.62|2344.62|2344.49|2344.49|0
1648825200000|2022-04-01 15:00:00|2344.68|2344.68|2344.68|2344.68|2344.68|2344.68|2344.68|2344.68|0
1648825210000|2022-04-01 15:00:10|2344.61|2344.61|2344.54|2344.54|2344.74|2344.74|2344.54|2344.54|0
1648825220000|2022-04-01 15:00:20|2344.48|2344.48|2344.48|2344.48|2344.48|2344.48|2344.48|2344.48|0
1648825230000|2022-04-01 15:00:30|2344.42|2344.42|2344.42|2344.42|2344.42|2344.42|2344.42|2344.42|0
1648825240000|2022-04-01 15:00:40|2344.35|2344.35|2344.13|2344.13|2344.35|2344.35|2344.13|2344.13|0
1648825250000|2022-04-01 15:00:50|2344.07|2344.07|2344.07|2344.07|2344.07|2344.07|2344.01|2344.01|0
1648825280000|2022-04-01 15:01:20|2344.01|2344.01|2344.01|2344.01|2344.01|2344.01|2344.01|2344.01|0
1648825290000|2022-04-01 15:01:30|2344.08|2344.08|2344.08|2344.08|2344.08|2344.08|2344.08|2344.08|0
1648825300000|2022-04-01 15:01:40|2344|2344|2344|2344|2344|2344|2344|2344|0
1648825310000|2022-04-01 15:01:50|2344.12|2344.12|2344.12|2344.12|2344.15|2344.15|2344.12|2344.12|0
1648825320000|2022-04-01 15:02:00|2344.05|2344.05|2344.05|2344.05|2344.05|2344.05|2344.05|2344.05|0
1648825350000|2022-04-01 15:02:30|2344.21|2344.21|2344.65|2344.65|2344.65|2344.65|2344.21|2344.21|0
1648825360000|2022-04-01 15:02:40|2344.57|2344.57|2344.57|2344.57|2344.57|2344.57|2344.57|2344.57|0
1648825370000|2022-04-01 15:02:50|2344.64|2344.64|2344.57|2344.57|2344.64|2344.64|2344.57|2344.57|0
1648825380000|2022-04-01 15:03:00|2344.43|2344.43|2344.58|2344.58|2344.58|2344.58|2344.43|2344.43|0
1648825400000|2022-04-01 15:03:20|2344.46|2344.46|2344.46|2344.46|2344.46|2344.46|2344.46|2344.46|0
1648825410000|2022-04-01 15:03:30|2344.62|2344.62|2344.68|2344.68|2344.68|2344.68|2344.62|2344.62|0
1648825420000|2022-04-01 15:03:40|2344.76|2344.76|2344.76|2344.76|2344.83|2344.83|2344.76|2344.76|0
1648825430000|2022-04-01 15:03:50|2344.63|2344.63|2344.28|2344.28|2344.63|2344.63|2344.28|2344.28|0
1648825440000|2022-04-01 15:04:00|2344.21|2344.21|2344.28|2344.28|2344.28|2344.28|2344.21|2344.21|0
1648825460000|2022-04-01 15:04:20|2344.16|2344.16|2344.48|2344.48|2344.48|2344.48|2344.16|2344.16|0
1648825470000|2022-04-01 15:04:30|2344.41|2344.41|2344.29|2344.29|2344.41|2344.41|2344.29|2344.29|0
1648825480000|2022-04-01 15:04:40|2344.23|2344.23|2344.23|2344.23|2344.23|2344.23|2344.23|2344.23|0
1648825490000|2022-04-01 15:04:50|2344.19|2344.19|2344.19|2344.19|2344.19|2344.19|2344.19|2344.19|0
1648825510000|2022-04-01 15:05:10|2344.12|2344.12|2344.19|2344.19|2344.19|2344.19|2344.12|2344.12|0
1648825520000|2022-04-01 15:05:20|2344.13|2344.13|2344.13|2344.13|2344.13|2344.13|2344.13|2344.13|0
1648825530000|2022-04-01 15:05:30|2344.19|2344.19|2344.24|2344.24|2344.24|2344.24|2344.19|2344.19|0
1648825540000|2022-04-01 15:05:40|2344.17|2344.17|2344.21|2344.21|2344.21|2344.21|2344.17|2344.17|0
1648825550000|2022-04-01 15:05:50|2344.37|2344.37|2344.59|2344.59|2344.59|2344.59|2344.36|2344.36|0
1648825560000|2022-04-01 15:06:00|2344.53|2344.53|2344.49|2344.49|2344.53|2344.53|2344.49|2344.49|0
1648825580000|2022-04-01 15:06:20|2344.38|2344.38|2343.86|2343.86|2344.38|2344.38|2343.86|2343.86|0
1648825590000|2022-04-01 15:06:30|2343.93|2343.93|2344.05|2344.05|2344.05|2344.05|2343.93|2343.93|0
1648825600000|2022-04-01 15:06:40|2343.91|2343.91|2343.43|2343.43|2343.91|2343.91|2343.43|2343.43|0
1648825610000|2022-04-01 15:06:50|2343.36|2343.36|2343.25|2343.25|2343.36|2343.36|2343.2|2343.2|0
1648825620000|2022-04-01 15:07:00|2343.57|2343.57|2343.57|2343.57|2343.57|2343.57|2343.57|2343.57|0
1648825630000|2022-04-01 15:07:10|2343.63|2343.63|2343.69|2343.69|2343.69|2343.69|2343.63|2343.63|0
1648825640000|2022-04-01 15:07:20|2343.65|2343.65|2343.65|2343.65|2343.65|2343.65|2343.65|2343.65|0
1648825650000|2022-04-01 15:07:30|2343.61|2343.61|2343.44|2343.44|2343.61|2343.61|2343.44|2343.44|0
1648825670000|2022-04-01 15:07:50|2343.37|2343.37|2343.6|2343.6|2343.6|2343.6|2343.37|2343.37|0
1648825680000|2022-04-01 15:08:00|2343.68|2343.68|2343.8|2343.8|2343.8|2343.8|2343.68|2343.68|0
1648825690000|2022-04-01 15:08:10|2343.96|2343.96|2344.08|2344.08|2344.08|2344.08|2343.96|2343.96|0
1648825700000|2022-04-01 15:08:20|2344.16|2344.16|2344.08|2344.08|2344.16|2344.16|2344.08|2344.08|0
1648825710000|2022-04-01 15:08:30|2344.12|2344.12|2344.12|2344.12|2344.12|2344.12|2344.12|2344.12|0
1648825730000|2022-04-01 15:08:50|2344.24|2344.24|2344.24|2344.24|2344.24|2344.24|2344.24|2344.24|0
1648825740000|2022-04-01 15:09:00|2344.39|2344.39|2344.88|2344.88|2344.88|2344.88|2344.39|2344.39|0
1648825750000|2022-04-01 15:09:10|2345|2345|2345.13|2345.13|2345.13|2345.13|2345|2345|0
1648825760000|2022-04-01 15:09:20|2345.07|2345.07|2345.07|2345.07|2345.07|2345.07|2345.07|2345.07|0
1648825770000|2022-04-01 15:09:30|2345.11|2345.11|2345.36|2345.36|2345.36|2345.36|2345.06|2345.06|0
1648825780000|2022-04-01 15:09:40|2345.43|2345.43|2346.26|2346.26|2346.26|2346.26|2345.43|2345.43|0
1648825810000|2022-04-01 15:10:10|2346.33|2346.33|2346.51|2346.51|2346.51|2346.51|2346.33|2346.33|0
1648825830000|2022-04-01 15:10:30|2346.79|2346.79|2346.85|2346.85|2346.85|2346.85|2346.79|2346.79|0
1648825840000|2022-04-01 15:10:40|2346.79|2346.79|2346.82|2346.82|2346.82|2346.82|2346.79|2346.79|0
1648825850000|2022-04-01 15:10:50|2346.79|2346.79|2346.79|2346.79|2346.79|2346.79|2346.79|2346.79|0
1648825860000|2022-04-01 15:11:00|2346.44|2346.44|2346.44|2346.44|2346.44|2346.44|2346.44|2346.44|0
1648825870000|2022-04-01 15:11:10|2346.47|2346.47|2346.53|2346.53|2346.53|2346.53|2346.47|2346.47|0
1648825880000|2022-04-01 15:11:20|2346.4|2346.4|2346.29|2346.29|2346.4|2346.4|2346.29|2346.29|0
1648825890000|2022-04-01 15:11:30|2346.13|2346.13|2346.13|2346.13|2346.13|2346.13|2346.13|2346.13|0
1648825900000|2022-04-01 15:11:40|2345.98|2345.98|2345.74|2345.74|2345.98|2345.98|2345.74|2345.74|0
1648825910000|2022-04-01 15:11:50|2345.81|2345.81|2345.78|2345.78|2345.81|2345.81|2345.78|2345.78|0
1648825930000|2022-04-01 15:12:10|2345.72|2345.72|2345.52|2345.52|2345.72|2345.72|2345.52|2345.52|0
1648825940000|2022-04-01 15:12:20|2345.55|2345.55|2345.55|2345.55|2345.55|2345.55|2345.55|2345.55|0
1648825950000|2022-04-01 15:12:30|2345.39|2345.39|2345.32|2345.32|2345.39|2345.39|2345.32|2345.32|0
1648825960000|2022-04-01 15:12:40|2345|2345|2344.43|2344.43|2345|2345|2344.43|2344.43|0
1648825970000|2022-04-01 15:12:50|2344.27|2344.27|2344.1|2344.1|2344.27|2344.27|2344.1|2344.1|0
1648825980000|2022-04-01 15:13:00|2343.84|2343.84|2343.49|2343.49|2343.84|2343.84|2343.49|2343.49|0
1648825990000|2022-04-01 15:13:10|2343.43|2343.43|2343.28|2343.28|2343.43|2343.43|2343.28|2343.28|0
1648826000000|2022-04-01 15:13:20|2343.2|2343.2|2342.89|2342.89|2343.2|2343.2|2342.89|2342.89|0
1648826050000|2022-04-01 15:14:10|2341.33|2341.33|2341.33|2341.33|2341.33|2341.33|2341.33|2341.33|0
1648826060000|2022-04-01 15:14:20|2341.02|2341.02|2341.01|2341.01|2341.02|2341.02|2340.96|2340.96|0
1648826080000|2022-04-01 15:14:40|2340.7|2340.7|2340.17|2340.17|2340.7|2340.7|2340.17|2340.17|0
1648826090000|2022-04-01 15:14:50|2339.99|2339.99|2339.99|2339.99|2339.99|2339.99|2339.99|2339.99|0
1648826100000|2022-04-01 15:15:00|2340.15|2340.15|2340.01|2340.01|2340.15|2340.15|2339.81|2339.81|0
1648826110000|2022-04-01 15:15:10|2339.94|2339.94|2339.52|2339.52|2339.94|2339.94|2339.52|2339.52|0
1648826120000|2022-04-01 15:15:20|2339.45|2339.45|2339.27|2339.27|2339.45|2339.45|2339.27|2339.27|0
1648826130000|2022-04-01 15:15:30|2339.21|2339.21|2339.13|2339.13|2339.21|2339.21|2339.13|2339.13|0
1648826140000|2022-04-01 15:15:40|2339.21|2339.21|2339.28|2339.28|2339.28|2339.28|2339.21|2339.21|0
1648826150000|2022-04-01 15:15:50|2339.13|2339.13|2339.24|2339.24|2339.24|2339.24|2339.13|2339.13|0
1648826160000|2022-04-01 15:16:00|2339.28|2339.28|2339.24|2339.24|2339.33|2339.33|2339.24|2339.24|0
1648826170000|2022-04-01 15:16:10|2339.35|2339.35|2339.47|2339.47|2339.47|2339.47|2339.31|2339.31|0
1648826200000|2022-04-01 15:16:40|2339.63|2339.63|2339.47|2339.47|2339.63|2339.63|2339.47|2339.47|0
1648826220000|2022-04-01 15:17:00|2339.53|2339.53|2339.87|2339.87|2339.87|2339.87|2339.53|2339.53|0
1648826230000|2022-04-01 15:17:10|2339.95|2339.95|2340.18|2340.18|2340.18|2340.18|2339.87|2339.87|0
1648826240000|2022-04-01 15:17:20|2340.31|2340.31|2340.31|2340.31|2340.31|2340.31|2340.31|2340.31|0
1648826250000|2022-04-01 15:17:30|2340.15|2340.15|2340.03|2340.03|2340.31|2340.31|2340.03|2340.03|0
1648826270000|2022-04-01 15:17:50|2339.99|2339.99|2340.05|2340.05|2340.05|2340.05|2339.99|2339.99|0
1648826290000|2022-04-01 15:18:10|2339.97|2339.97|2339.72|2339.72|2339.97|2339.97|2339.72|2339.72|0
1648826320000|2022-04-01 15:18:40|2339.65|2339.65|2339.52|2339.52|2339.65|2339.65|2339.52|2339.52|0
1648826330000|2022-04-01 15:18:50|2339.48|2339.48|2339.48|2339.48|2339.48|2339.48|2339.48|2339.48|0
1648826340000|2022-04-01 15:19:00|2339.61|2339.61|2339.61|2339.61|2339.61|2339.61|2339.61|2339.61|0
1648826350000|2022-04-01 15:19:10|2339.84|2339.84|2339.35|2339.35|2339.84|2339.84|2339.35|2339.35|0
1648826360000|2022-04-01 15:19:20|2339.27|2339.27|2339.27|2339.27|2339.27|2339.27|2339.27|2339.27|0
1648826370000|2022-04-01 15:19:30|2339.34|2339.34|2339.09|2339.09|2339.34|2339.34|2338.93|2338.93|0
1648826390000|2022-04-01 15:19:50|2339.01|2339.01|2338.87|2338.87|2339.01|2339.01|2338.87|2338.87|0
1648826400000|2022-04-01 15:20:00|2338.71|2338.71|2338.43|2338.43|2338.71|2338.71|2338.43|2338.43|0
1648826410000|2022-04-01 15:20:10|2338.48|2338.48|2338.48|2338.48|2338.48|2338.48|2338.48|2338.48|0
1648826420000|2022-04-01 15:20:20|2338.42|2338.42|2338.43|2338.43|2338.43|2338.43|2338.37|2338.37|0
1648826430000|2022-04-01 15:20:30|2338.37|2338.37|2338.4|2338.4|2338.6|2338.6|2338.37|2338.37|0
1648826440000|2022-04-01 15:20:40|2338.24|2338.24|2338.21|2338.21|2338.39|2338.39|2338.18|2338.18|0
1648826450000|2022-04-01 15:20:50|2338.15|2338.15|2337.93|2337.93|2338.15|2338.15|2337.67|2337.67|0
1648826460000|2022-04-01 15:21:00|2337.66|2337.66|2337.34|2337.34|2337.66|2337.66|2337.28|2337.28|0
1648826470000|2022-04-01 15:21:10|2337.41|2337.41|2337.41|2337.41|2337.41|2337.41|2337.41|2337.41|0
1648826480000|2022-04-01 15:21:20|2337.35|2337.35|2337.35|2337.35|2337.35|2337.35|2337.35|2337.35|0
1648826490000|2022-04-01 15:21:30|2337.42|2337.42|2337.23|2337.23|2337.42|2337.42|2337.23|2337.23|0
1648826500000|2022-04-01 15:21:40|2337.31|2337.31|2336.95|2336.95|2337.31|2337.31|2336.95|2336.95|0
1648826510000|2022-04-01 15:21:50|2337.11|2337.11|2337.19|2337.19|2337.25|2337.25|2337.11|2337.11|0
1648826520000|2022-04-01 15:22:00|2337.26|2337.26|2337.08|2337.08|2337.26|2337.26|2337.08|2337.08|0
1648826530000|2022-04-01 15:22:10|2337.14|2337.14|2337.01|2337.01|2337.17|2337.17|2337.01|2337.01|0
1648826550000|2022-04-01 15:22:30|2337.08|2337.08|2337.14|2337.14|2337.2|2337.2|2337.08|2337.08|0
1648826560000|2022-04-01 15:22:40|2336.98|2336.98|2336.71|2336.71|2336.98|2336.98|2336.71|2336.71|0
1648826570000|2022-04-01 15:22:50|2336.79|2336.79|2336.67|2336.67|2336.87|2336.87|2336.67|2336.67|0
1648826580000|2022-04-01 15:23:00|2336.79|2336.79|2336.12|2336.12|2336.79|2336.79|2336.12|2336.12|0
1648826590000|2022-04-01 15:23:10|2336.24|2336.24|2336.24|2336.24|2336.24|2336.24|2336.12|2336.12|0
1648826600000|2022-04-01 15:23:20|2336.08|2336.08|2336.26|2336.26|2336.26|2336.26|2336.08|2336.08|0
1648826610000|2022-04-01 15:23:30|2336.32|2336.32|2336.32|2336.32|2336.32|2336.32|2336.32|2336.32|0
1648826620000|2022-04-01 15:23:40|2336.24|2336.24|2336.15|2336.15|2336.24|2336.24|2336.09|2336.09|0
1648826630000|2022-04-01 15:23:50|2336.02|2336.02|2336.02|2336.02|2336.02|2336.02|2336.02|2336.02|0
1648826640000|2022-04-01 15:24:00|2335.95|2335.95|2335.96|2335.96|2335.96|2335.96|2335.84|2335.84|0
1648826650000|2022-04-01 15:24:10|2335.9|2335.9|2335.72|2335.72|2335.9|2335.9|2335.66|2335.66|0
1648826660000|2022-04-01 15:24:20|2335.77|2335.77|2335.77|2335.77|2335.77|2335.77|2335.77|2335.77|0
1648826670000|2022-04-01 15:24:30|2335.93|2335.93|2335.76|2335.76|2335.93|2335.93|2335.76|2335.76|0
1648826680000|2022-04-01 15:24:40|2335.54|2335.54|2335.43|2335.43|2335.54|2335.54|2335.43|2335.43|0
1648826690000|2022-04-01 15:24:50|2335.31|2335.31|2335.31|2335.31|2335.31|2335.31|2335.31|2335.31|0
1648826700000|2022-04-01 15:25:00|2335.15|2335.15|2335.05|2335.05|2335.23|2335.23|2335.05|2335.05|0
1648826710000|2022-04-01 15:25:10|2334.97|2334.97|2334.8|2334.8|2334.97|2334.97|2334.8|2334.8|0
1648826720000|2022-04-01 15:25:20|2334.84|2334.84|2334.77|2334.77|2334.89|2334.89|2334.77|2334.77|0
1648826730000|2022-04-01 15:25:30|2334.93|2334.93|2334.93|2334.93|2334.93|2334.93|2334.93|2334.93|0
1648826740000|2022-04-01 15:25:40|2334.77|2334.77|2334.7|2334.7|2334.77|2334.77|2334.7|2334.7|0
1648826750000|2022-04-01 15:25:50|2334.73|2334.73|2334.73|2334.73|2334.73|2334.73|2334.73|2334.73|0
1648826760000|2022-04-01 15:26:00|2334.8|2334.8|2335.13|2335.13|2335.19|2335.19|2334.8|2334.8|0
1648826770000|2022-04-01 15:26:10|2335.07|2335.07|2335.07|2335.07|2335.07|2335.07|2335.07|2335.07|0
1648826780000|2022-04-01 15:26:20|2334.95|2334.95|2334.98|2334.98|2335.11|2335.11|2334.95|2334.95|0
1648826790000|2022-04-01 15:26:30|2335.01|2335.01|2334.68|2334.68|2335.04|2335.04|2334.68|2334.68|0
1648826800000|2022-04-01 15:26:40|2334.8|2334.8|2334.52|2334.52|2334.9|2334.9|2334.52|2334.52|0
1648826810000|2022-04-01 15:26:50|2334.44|2334.44|2334.03|2334.03|2334.47|2334.47|2333.89|2333.89|0
1648826820000|2022-04-01 15:27:00|2333.9|2333.9|2333.97|2333.97|2334.05|2334.05|2333.9|2333.9|0
1648826830000|2022-04-01 15:27:10|2334|2334|2333.82|2333.82|2334|2334|2333.82|2333.82|0
1648826840000|2022-04-01 15:27:20|2333.74|2333.74|2333.71|2333.71|2333.74|2333.74|2333.71|2333.71|0
1648826850000|2022-04-01 15:27:30|2333.85|2333.85|2334.12|2334.12|2334.2|2334.2|2333.85|2333.85|0
1648826860000|2022-04-01 15:27:40|2333.98|2333.98|2334.07|2334.07|2334.07|2334.07|2333.98|2333.98|0
1648826870000|2022-04-01 15:27:50|2334.14|2334.14|2333.93|2333.93|2334.14|2334.14|2333.86|2333.86|0
1648826880000|2022-04-01 15:28:00|2333.81|2333.81|2333.59|2333.59|2333.81|2333.81|2333.47|2333.47|0
1648826890000|2022-04-01 15:28:10|2333.65|2333.65|2333.56|2333.56|2333.72|2333.72|2333.56|2333.56|0
1648826900000|2022-04-01 15:28:20|2333.6|2333.6|2333.41|2333.41|2333.6|2333.6|2333.33|2333.33|0
1648826910000|2022-04-01 15:28:30|2333.3|2333.3|2333.39|2333.39|2333.39|2333.39|2333.3|2333.3|0
1648826920000|2022-04-01 15:28:40|2333.52|2333.52|2333.41|2333.41|2333.52|2333.52|2333.41|2333.41|0
1648826930000|2022-04-01 15:28:50|2333.28|2333.28|2333.35|2333.35|2333.35|2333.35|2333.22|2333.22|0
1648826940000|2022-04-01 15:29:00|2333.42|2333.42|2333.22|2333.22|2333.52|2333.52|2333.16|2333.16|0
1648826950000|2022-04-01 15:29:10|2333.06|2333.06|2333.41|2333.41|2333.52|2333.52|2333.06|2333.06|0
1648826960000|2022-04-01 15:29:20|2333.35|2333.35|2333.77|2333.77|2333.8|2333.8|2333.19|2333.19|0
1648826970000|2022-04-01 15:29:30|2333.83|2333.83|2334.12|2334.12|2334.12|2334.12|2333.83|2333.83|0
1648826980000|2022-04-01 15:29:40|2333.99|2333.99|2333.88|2333.88|2334.28|2334.28|2333.88|2333.88|0
1648826990000|2022-04-01 15:29:50|2333.75|2333.75|2333.51|2333.51|2333.83|2333.83|2333.36|2333.36|0
1649056500000|2022-04-04 07:15:00|2345.58|2345.58|2346.11|2346.11|2346.11|2346.11|2345.58|2345.58|0
1649056510000|2022-04-04 07:15:10|2346.37|2346.37|2347.2|2347.2|2347.31|2347.31|2346.37|2346.37|0
1649056520000|2022-04-04 07:15:20|2347.08|2347.08|2346.14|2346.14|2347.08|2347.08|2346.07|2346.07|0
1649056530000|2022-04-04 07:15:30|2346|2346|2346.21|2346.21|2346.21|2346.21|2345.64|2345.64|0
1649056540000|2022-04-04 07:15:40|2346.05|2346.05|2345.69|2345.69|2346.05|2346.05|2345.69|2345.69|0
1649056550000|2022-04-04 07:15:50|2345.46|2345.46|2345.23|2345.23|2345.46|2345.46|2345.23|2345.23|0
1649056560000|2022-04-04 07:16:00|2345.46|2345.46|2345.6|2345.6|2345.6|2345.6|2345.07|2345.07|0
1649056570000|2022-04-04 07:16:10|2345.98|2345.98|2346.99|2346.99|2347.12|2347.12|2345.98|2345.98|0
1649056580000|2022-04-04 07:16:20|2346.83|2346.83|2346.7|2346.7|2346.83|2346.83|2346.7|2346.7|0
1649056600000|2022-04-04 07:16:40|2346.56|2346.56|2347.48|2347.48|2347.48|2347.48|2346.56|2346.56|0
1649056610000|2022-04-04 07:16:50|2347.6|2347.6|2347.66|2347.66|2347.84|2347.84|2347.6|2347.6|0
1649056620000|2022-04-04 07:17:00|2347.92|2347.92|2348.18|2348.18|2348.52|2348.52|2347.92|2347.92|0
1649056650000|2022-04-04 07:17:30|2348.11|2348.11|2348.63|2348.63|2348.63|2348.63|2348.11|2348.11|0
1649056660000|2022-04-04 07:17:40|2348.56|2348.56|2348.44|2348.44|2348.56|2348.56|2348.33|2348.33|0
1649056670000|2022-04-04 07:17:50|2348.6|2348.6|2349.15|2349.15|2349.15|2349.15|2348.6|2348.6|0
1649056680000|2022-04-04 07:18:00|2349.28|2349.28|2349.47|2349.47|2349.47|2349.47|2349.28|2349.28|0
1649056690000|2022-04-04 07:18:10|2349.35|2349.35|2349.58|2349.58|2349.58|2349.58|2349.35|2349.35|0
1649056700000|2022-04-04 07:18:20|2349.66|2349.66|2349.83|2349.83|2349.89|2349.89|2349.66|2349.66|0
1649056710000|2022-04-04 07:18:30|2349.59|2349.59|2349.26|2349.26|2349.59|2349.59|2349.26|2349.26|0
1649056720000|2022-04-04 07:18:40|2349.9|2349.9|2350.29|2350.29|2350.29|2350.29|2349.9|2349.9|0
1649056740000|2022-04-04 07:19:00|2350.4|2350.4|2351.21|2351.21|2351.21|2351.21|2350.4|2350.4|0
1649056750000|2022-04-04 07:19:10|2351.13|2351.13|2351.13|2351.13|2351.13|2351.13|2351.13|2351.13|0
1649056760000|2022-04-04 07:19:20|2350.9|2350.9|2350.55|2350.55|2350.9|2350.9|2350.55|2350.55|0
1649056770000|2022-04-04 07:19:30|2350.62|2350.62|2350.89|2350.89|2350.89|2350.89|2350.62|2350.62|0
1649056780000|2022-04-04 07:19:40|2351.2|2351.2|2351.66|2351.66|2351.66|2351.66|2351.2|2351.2|0
1649056790000|2022-04-04 07:19:50|2351.27|2351.27|2351.27|2351.27|2351.27|2351.27|2351.27|2351.27|0
1649056800000|2022-04-04 07:20:00|2351.34|2351.34|2352.17|2352.17|2352.17|2352.17|2351.34|2351.34|0
1649056810000|2022-04-04 07:20:10|2352.3|2352.3|2352.41|2352.41|2352.54|2352.54|2352.3|2352.3|0
1649056820000|2022-04-04 07:20:20|2352.25|2352.25|2352.41|2352.41|2352.48|2352.48|2352.25|2352.25|0
1649056830000|2022-04-04 07:20:30|2352.48|2352.48|2352.35|2352.35|2352.48|2352.48|2352.35|2352.35|0
1649056840000|2022-04-04 07:20:40|2352.83|2352.83|2353.07|2353.07|2353.07|2353.07|2352.83|2352.83|0
1649056850000|2022-04-04 07:20:50|2352.91|2352.91|2352.79|2352.79|2352.91|2352.91|2352.79|2352.79|0
1649056860000|2022-04-04 07:21:00|2352.56|2352.56|2351.86|2351.86|2352.56|2352.56|2351.86|2351.86|0
1649056870000|2022-04-04 07:21:10|2351.78|2351.78|2350.36|2350.36|2351.78|2351.78|2350.18|2350.18|0
1649056880000|2022-04-04 07:21:20|2350.55|2350.55|2350.36|2350.36|2350.55|2350.55|2350.13|2350.13|0
1649056890000|2022-04-04 07:21:30|2350.51|2350.51|2351.31|2351.31|2351.31|2351.31|2350.51|2350.51|0
1649056900000|2022-04-04 07:21:40|2351.37|2351.37|2352.01|2352.01|2352.01|2352.01|2351.37|2351.37|0
1649056910000|2022-04-04 07:21:50|2351.93|2351.93|2352.14|2352.14|2352.26|2352.26|2351.93|2351.93|0
1649056920000|2022-04-04 07:22:00|2352.27|2352.27|2352.23|2352.23|2352.27|2352.27|2352.2|2352.2|0
1649056930000|2022-04-04 07:22:10|2352.39|2352.39|2352.11|2352.11|2352.39|2352.39|2352.11|2352.11|0
1649056940000|2022-04-04 07:22:20|2352.26|2352.26|2352.26|2352.26|2352.26|2352.26|2352.26|2352.26|0
1649056950000|2022-04-04 07:22:30|2352.41|2352.41|2352.22|2352.22|2352.44|2352.44|2352.22|2352.22|0
1649056960000|2022-04-04 07:22:40|2352.07|2352.07|2352.07|2352.07|2352.07|2352.07|2352.07|2352.07|0
1649056970000|2022-04-04 07:22:50|2351.56|2351.56|2351.43|2351.43|2351.56|2351.56|2351.36|2351.36|0
1649056980000|2022-04-04 07:23:00|2351.39|2351.39|2351.29|2351.29|2351.45|2351.45|2351.09|2351.09|0
1649056990000|2022-04-04 07:23:10|2351.64|2351.64|2351.83|2351.83|2351.83|2351.83|2351.64|2351.64|0
1649057000000|2022-04-04 07:23:20|2351.75|2351.75|2351.08|2351.08|2351.75|2351.75|2351.08|2351.08|0
1649057010000|2022-04-04 07:23:30|2350.91|2350.91|2350.75|2350.75|2351.02|2351.02|2350.56|2350.56|0
1649057020000|2022-04-04 07:23:40|2350.98|2350.98|2351.05|2351.05|2351.17|2351.17|2350.98|2350.98|0
1649057030000|2022-04-04 07:23:50|2350.89|2350.89|2350.89|2350.89|2350.89|2350.89|2350.89|2350.89|0
1649057040000|2022-04-04 07:24:00|2351.28|2351.28|2352.42|2352.42|2352.42|2352.42|2351.28|2351.28|0
1649057050000|2022-04-04 07:24:10|2352.54|2352.54|2352.54|2352.54|2352.54|2352.54|2352.54|2352.54|0
1649057060000|2022-04-04 07:24:20|2352.47|2352.47|2352.35|2352.35|2352.47|2352.47|2352.22|2352.22|0
1649057080000|2022-04-04 07:24:40|2352.5|2352.5|2352.5|2352.5|2352.5|2352.5|2352.5|2352.5|0
1649057090000|2022-04-04 07:24:50|2352.78|2352.78|2352.9|2352.9|2352.9|2352.9|2352.78|2352.78|0
1649057100000|2022-04-04 07:25:00|2352.84|2352.84|2353.34|2353.34|2353.75|2353.75|2352.84|2352.84|0
1649057110000|2022-04-04 07:25:10|2353.4|2353.4|2353.57|2353.57|2353.57|2353.57|2353.4|2353.4|0
1649057120000|2022-04-04 07:25:20|2353.51|2353.51|2353.67|2353.67|2353.67|2353.67|2353.51|2353.51|0
1649057130000|2022-04-04 07:25:30|2353.52|2353.52|2353.43|2353.43|2353.52|2353.52|2353.37|2353.37|0
1649057140000|2022-04-04 07:25:40|2353.5|2353.5|2353.43|2353.43|2353.5|2353.5|2353.43|2353.43|0
1649057150000|2022-04-04 07:25:50|2353.49|2353.49|2353.49|2353.49|2353.49|2353.49|2353.49|2353.49|0
1649057160000|2022-04-04 07:26:00|2353.65|2353.65|2353.39|2353.39|2353.65|2353.65|2353.39|2353.39|0
1649057170000|2022-04-04 07:26:10|2353.33|2353.33|2353.36|2353.36|2353.36|2353.36|2353.33|2353.33|0
1649057180000|2022-04-04 07:26:20|2353.2|2353.2|2352.94|2352.94|2353.2|2353.2|2352.87|2352.87|0
1649057200000|2022-04-04 07:26:40|2353.41|2353.41|2353.02|2353.02|2353.53|2353.53|2353.02|2353.02|0
1649057210000|2022-04-04 07:26:50|2353.08|2353.08|2353.53|2353.53|2353.53|2353.53|2353.08|2353.08|0
1649057220000|2022-04-04 07:27:00|2353.4|2353.4|2353.07|2353.07|2353.46|2353.46|2353.07|2353.07|0
1649057230000|2022-04-04 07:27:10|2353.14|2353.14|2353.51|2353.51|2353.51|2353.51|2353.07|2353.07|0
1649057250000|2022-04-04 07:27:30|2353.65|2353.65|2354.35|2354.35|2354.35|2354.35|2353.65|2353.65|0
1649057260000|2022-04-04 07:27:40|2354.48|2354.48|2354.56|2354.56|2354.56|2354.56|2354.48|2354.48|0
1649057270000|2022-04-04 07:27:50|2354.49|2354.49|2355.38|2355.38|2355.38|2355.38|2354.49|2354.49|0
1649057280000|2022-04-04 07:28:00|2355.22|2355.22|2355.34|2355.34|2355.34|2355.34|2355.15|2355.15|0
1649057290000|2022-04-04 07:28:10|2355.02|2355.02|2354.48|2354.48|2355.02|2355.02|2354.48|2354.48|0
1649057300000|2022-04-04 07:28:20|2354.23|2354.23|2353.75|2353.75|2354.23|2354.23|2353.63|2353.63|0
1649057320000|2022-04-04 07:28:40|2353.7|2353.7|2353.74|2353.74|2353.74|2353.74|2353.66|2353.66|0
1649057330000|2022-04-04 07:28:50|2353.58|2353.58|2353.65|2353.65|2353.65|2353.65|2353.58|2353.58|0
1649057340000|2022-04-04 07:29:00|2353.58|2353.58|2354.66|2354.66|2354.66|2354.66|2353.58|2353.58|0
1649057350000|2022-04-04 07:29:10|2354.73|2354.73|2354.73|2354.73|2354.73|2354.73|2354.73|2354.73|0
1649057360000|2022-04-04 07:29:20|2354.65|2354.65|2355.14|2355.14|2355.14|2355.14|2354.65|2354.65|0
1649057380000|2022-04-04 07:29:40|2355.28|2355.28|2355.29|2355.29|2355.41|2355.41|2355.28|2355.28|0
1649057390000|2022-04-04 07:29:50|2354.93|2354.93|2354.77|2354.77|2354.93|2354.93|2354.61|2354.61|0
1649057400000|2022-04-04 07:30:00|2354.73|2354.73|2354.53|2354.53|2354.76|2354.76|2354.45|2354.45|0
1649057410000|2022-04-04 07:30:10|2354.4|2354.4|2354.06|2354.06|2354.47|2354.47|2354.06|2354.06|0
1649057420000|2022-04-04 07:30:20|2353.68|2353.68|2353.68|2353.68|2353.68|2353.68|2353.68|2353.68|0
1649057430000|2022-04-04 07:30:30|2353.75|2353.75|2353.41|2353.41|2353.75|2353.75|2353.41|2353.41|0
1649057440000|2022-04-04 07:30:40|2353.67|2353.67|2353.67|2353.67|2353.67|2353.67|2353.67|2353.67|0
1649057450000|2022-04-04 07:30:50|2352.59|2352.59|2352.42|2352.42|2352.82|2352.82|2352.42|2352.42|0
1649057460000|2022-04-04 07:31:00|2352.74|2352.74|2353.13|2353.13|2353.13|2353.13|2352.74|2352.74|0
1649057470000|2022-04-04 07:31:10|2353.29|2353.29|2353.47|2353.47|2353.55|2353.55|2353.29|2353.29|0
1649057480000|2022-04-04 07:31:20|2353.34|2353.34|2353.34|2353.34|2353.34|2353.34|2353.34|2353.34|0
1649057490000|2022-04-04 07:31:30|2353.22|2353.22|2353.06|2353.06|2353.22|2353.22|2353.06|2353.06|0
1649057500000|2022-04-04 07:31:40|2352.94|2352.94|2352.94|2352.94|2352.94|2352.94|2352.94|2352.94|0
1649057510000|2022-04-04 07:31:50|2352.36|2352.36|2352.36|2352.36|2352.36|2352.36|2352.36|2352.36|0
1649057520000|2022-04-04 07:32:00|2352.66|2352.66|2352.29|2352.29|2352.66|2352.66|2352.26|2352.26|0
1649057530000|2022-04-04 07:32:10|2352.15|2352.15|2351.76|2351.76|2352.15|2352.15|2351.76|2351.76|0
1649057540000|2022-04-04 07:32:20|2351.92|2351.92|2352.12|2352.12|2352.28|2352.28|2351.9|2351.9|0
1649057560000|2022-04-04 07:32:40|2352.25|2352.25|2352.25|2352.25|2352.51|2352.51|2352.25|2352.25|0
1649057570000|2022-04-04 07:32:50|2352.47|2352.47|2352.35|2352.35|2352.47|2352.47|2352.35|2352.35|0
1649057580000|2022-04-04 07:33:00|2352.29|2352.29|2352.26|2352.26|2352.29|2352.29|2352.26|2352.26|0
1649057590000|2022-04-04 07:33:10|2352.13|2352.13|2352.13|2352.13|2352.13|2352.13|2352.13|2352.13|0
1649057600000|2022-04-04 07:33:20|2351.72|2351.72|2351.8|2351.8|2351.8|2351.8|2351.72|2351.72|0
1649057620000|2022-04-04 07:33:40|2352.06|2352.06|2352.06|2352.06|2352.06|2352.06|2352.06|2352.06|0
1649057650000|2022-04-04 07:34:10|2352.16|2352.16|2352.16|2352.16|2352.16|2352.16|2352.16|2352.16|0
1649057660000|2022-04-04 07:34:20|2352.47|2352.47|2352.68|2352.68|2352.75|2352.75|2352.47|2352.47|0
1649057670000|2022-04-04 07:34:30|2353.07|2353.07|2352.94|2352.94|2353.07|2353.07|2352.94|2352.94|0
1649057680000|2022-04-04 07:34:40|2353.01|2353.01|2352.94|2352.94|2353.01|2353.01|2352.94|2352.94|0
1649057700000|2022-04-04 07:35:00|2353.01|2353.01|2353.27|2353.27|2353.27|2353.27|2353.01|2353.01|0
1649057720000|2022-04-04 07:35:20|2353.58|2353.58|2353.62|2353.62|2353.74|2353.74|2353.58|2353.58|0
1649057730000|2022-04-04 07:35:30|2353.75|2353.75|2354.5|2354.5|2354.5|2354.5|2353.75|2353.75|0
1649057740000|2022-04-04 07:35:40|2354.42|2354.42|2354.55|2354.55|2354.55|2354.55|2354.42|2354.42|0
1649057750000|2022-04-04 07:35:50|2354.03|2354.03|2353.81|2353.81|2354.16|2354.16|2353.81|2353.81|0
1649057760000|2022-04-04 07:36:00|2353.55|2353.55|2352.91|2352.91|2353.83|2353.83|2352.91|2352.91|0
1649057770000|2022-04-04 07:36:10|2352.78|2352.78|2352.9|2352.9|2352.9|2352.9|2352.78|2352.78|0
1649057790000|2022-04-04 07:36:30|2353.16|2353.16|2353.62|2353.62|2353.62|2353.62|2353.16|2353.16|0
1649057810000|2022-04-04 07:36:50|2353.51|2353.51|2353.51|2353.51|2353.51|2353.51|2353.51|2353.51|0
1649057820000|2022-04-04 07:37:00|2353.58|2353.58|2353.81|2353.81|2353.81|2353.81|2353.58|2353.58|0
1649057830000|2022-04-04 07:37:10|2353.97|2353.97|2353.85|2353.85|2353.97|2353.97|2353.85|2353.85|0
1649057840000|2022-04-04 07:37:20|2353.72|2353.72|2353.85|2353.85|2353.85|2353.85|2353.72|2353.72|0
1649057850000|2022-04-04 07:37:30|2354.17|2354.17|2354.21|2354.21|2354.21|2354.21|2354.17|2354.17|0
1649057860000|2022-04-04 07:37:40|2354.08|2354.08|2353.97|2353.97|2354.08|2354.08|2353.97|2353.97|0
1649057870000|2022-04-04 07:37:50|2354.03|2354.03|2354.38|2354.38|2354.38|2354.38|2354.03|2354.03|0
1649057880000|2022-04-04 07:38:00|2354.51|2354.51|2354.42|2354.42|2354.57|2354.57|2354.08|2354.08|0
1649057890000|2022-04-04 07:38:10|2354.48|2354.48|2354.35|2354.35|2354.48|2354.48|2354.35|2354.35|0
1649057900000|2022-04-04 07:38:20|2354.39|2354.39|2354.29|2354.29|2354.39|2354.39|2354.29|2354.29|0
1649057910000|2022-04-04 07:38:30|2354.03|2354.03|2354.16|2354.16|2354.16|2354.16|2354.03|2354.03|0
1649057930000|2022-04-04 07:38:50|2354.28|2354.28|2354.28|2354.28|2354.28|2354.28|2354.28|2354.28|0
1649057940000|2022-04-04 07:39:00|2354.16|2354.16|2354.72|2354.72|2354.72|2354.72|2354.16|2354.16|0
1649057950000|2022-04-04 07:39:10|2354.56|2354.56|2354.56|2354.56|2354.56|2354.56|2354.56|2354.56|0
1649057970000|2022-04-04 07:39:30|2354.91|2354.91|2354.91|2354.91|2354.91|2354.91|2354.91|2354.91|0
1649057980000|2022-04-04 07:39:40|2354.79|2354.79|2354.56|2354.56|2354.79|2354.79|2354.56|2354.56|0
1649058000000|2022-04-04 07:40:00|2354.82|2354.82|2354.82|2354.82|2354.82|2354.82|2354.82|2354.82|0
1649058010000|2022-04-04 07:40:10|2354.89|2354.89|2354.89|2354.89|2354.89|2354.89|2354.89|2354.89|0
1649058020000|2022-04-04 07:40:20|2354.77|2354.77|2354.77|2354.77|2354.77|2354.77|2354.77|2354.77|0
1649058040000|2022-04-04 07:40:40|2354.85|2354.85|2354.69|2354.69|2354.85|2354.85|2354.69|2354.69|0
1649058050000|2022-04-04 07:40:50|2354.53|2354.53|2354.53|2354.53|2354.53|2354.53|2354.53|2354.53|0
1649058070000|2022-04-04 07:41:10|2354.31|2354.31|2354.14|2354.14|2354.31|2354.31|2354.14|2354.14|0
1649058080000|2022-04-04 07:41:20|2353.98|2353.98|2353.98|2353.98|2353.98|2353.98|2353.98|2353.98|0
1649058090000|2022-04-04 07:41:30|2354.1|2354.1|2354.1|2354.1|2354.1|2354.1|2354.1|2354.1|0
1649058100000|2022-04-04 07:41:40|2353.98|2353.98|2353.98|2353.98|2353.98|2353.98|2353.98|2353.98|0
1649058110000|2022-04-04 07:41:50|2354.04|2354.04|2353.82|2353.82|2354.1|2354.1|2353.82|2353.82|0
1649058140000|2022-04-04 07:42:20|2353.69|2353.69|2353.69|2353.69|2353.83|2353.83|2353.69|2353.69|0
1649058150000|2022-04-04 07:42:30|2353.63|2353.63|2353.7|2353.7|2353.7|2353.7|2353.63|2353.63|0
1649058180000|2022-04-04 07:43:00|2353.96|2353.96|2354.24|2354.24|2354.24|2354.24|2353.96|2353.96|0
1649058200000|2022-04-04 07:43:20|2354.01|2354.01|2353.95|2353.95|2354.01|2354.01|2353.86|2353.86|0
1649058210000|2022-04-04 07:43:30|2353.78|2353.78|2353.85|2353.85|2353.85|2353.85|2353.78|2353.78|0
1649058230000|2022-04-04 07:43:50|2353.64|2353.64|2353.19|2353.19|2353.64|2353.64|2353.14|2353.14|0
1649058240000|2022-04-04 07:44:00|2353.06|2353.06|2353.06|2353.06|2353.06|2353.06|2353.06|2353.06|0
1649058250000|2022-04-04 07:44:10|2352.93|2352.93|2352.75|2352.75|2352.93|2352.93|2352.75|2352.75|0
1649058260000|2022-04-04 07:44:20|2352.67|2352.67|2352.43|2352.43|2352.67|2352.67|2352.43|2352.43|0
1649058270000|2022-04-04 07:44:30|2352.12|2352.12|2352.24|2352.24|2352.24|2352.24|2352.12|2352.12|0
1649058280000|2022-04-04 07:44:40|2352.11|2352.11|2352.11|2352.11|2352.11|2352.11|2352.11|2352.11|0
1649058300000|2022-04-04 07:45:00|2351.95|2351.95|2351.95|2351.95|2351.95|2351.95|2351.95|2351.95|0
1649058310000|2022-04-04 07:45:10|2351.72|2351.72|2351.72|2351.72|2351.72|2351.72|2351.72|2351.72|0
1649058330000|2022-04-04 07:45:30|2351.85|2351.85|2351.98|2351.98|2351.98|2351.98|2351.85|2351.85|0
1649058340000|2022-04-04 07:45:40|2352.05|2352.05|2351.78|2351.78|2352.05|2352.05|2351.78|2351.78|0
1649058350000|2022-04-04 07:45:50|2351.91|2351.91|2351.91|2351.91|2351.91|2351.91|2351.91|2351.91|0
1649058360000|2022-04-04 07:46:00|2351.99|2351.99|2352.19|2352.19|2352.19|2352.19|2351.99|2351.99|0
1649058370000|2022-04-04 07:46:10|2351.93|2351.93|2351.77|2351.77|2351.93|2351.93|2351.77|2351.77|0
1649058380000|2022-04-04 07:46:20|2351.85|2351.85|2351.92|2351.92|2351.92|2351.92|2351.85|2351.85|0
1649058390000|2022-04-04 07:46:30|2351.79|2351.79|2351.79|2351.79|2351.79|2351.79|2351.79|2351.79|0
1649058400000|2022-04-04 07:46:40|2351.76|2351.76|2351.83|2351.83|2351.83|2351.83|2351.76|2351.76|0
1649058420000|2022-04-04 07:47:00|2351.52|2351.52|2351.65|2351.65|2351.83|2351.83|2351.41|2351.41|0
1649058430000|2022-04-04 07:47:10|2351.58|2351.58|2351.39|2351.39|2351.58|2351.58|2351.39|2351.39|0
1649058440000|2022-04-04 07:47:20|2351.07|2351.07|2351.67|2351.67|2351.67|2351.67|2351.07|2351.07|0
1649058450000|2022-04-04 07:47:30|2351.7|2351.7|2351.67|2351.67|2351.7|2351.7|2351.67|2351.67|0
1649058460000|2022-04-04 07:47:40|2351.56|2351.56|2351.27|2351.27|2351.56|2351.56|2351.27|2351.27|0
1649058470000|2022-04-04 07:47:50|2351.55|2351.55|2351.55|2351.55|2351.55|2351.55|2351.55|2351.55|0
1649058480000|2022-04-04 07:48:00|2351.68|2351.68|2351.68|2351.68|2351.68|2351.68|2351.68|2351.68|0
1649058490000|2022-04-04 07:48:10|2351.82|2351.82|2351.82|2351.82|2351.82|2351.82|2351.82|2351.82|0
1649058500000|2022-04-04 07:48:20|2351.66|2351.66|2351.66|2351.66|2351.66|2351.66|2351.66|2351.66|0
1649058520000|2022-04-04 07:48:40|2351.74|2351.74|2351.74|2351.74|2351.74|2351.74|2351.74|2351.74|0
1649058550000|2022-04-04 07:49:10|2351.81|2351.81|2351.61|2351.61|2351.81|2351.81|2351.61|2351.61|0
1649058560000|2022-04-04 07:49:20|2351.74|2351.74|2351.74|2351.74|2351.74|2351.74|2351.74|2351.74|0
1649058570000|2022-04-04 07:49:30|2351.49|2351.49|2351.49|2351.49|2351.49|2351.49|2351.49|2351.49|0
1649058580000|2022-04-04 07:49:40|2351.24|2351.24|2351.31|2351.31|2351.31|2351.31|2351.24|2351.24|0
1649058590000|2022-04-04 07:49:50|2351.55|2351.55|2351.55|2351.55|2351.55|2351.55|2351.55|2351.55|0
1649058600000|2022-04-04 07:50:00|2351.78|2351.78|2351.78|2351.78|2351.78|2351.78|2351.78|2351.78|0
1649058620000|2022-04-04 07:50:20|2351.57|2351.57|2351.57|2351.57|2351.57|2351.57|2351.57|2351.57|0
1649058630000|2022-04-04 07:50:30|2351.85|2351.85|2351.85|2351.85|2351.85|2351.85|2351.85|2351.85|0
1649058640000|2022-04-04 07:50:40|2351.98|2351.98|2351.63|2351.63|2351.98|2351.98|2351.63|2351.63|0
1649058660000|2022-04-04 07:51:00|2351.79|2351.79|2351.63|2351.63|2351.79|2351.79|2351.63|2351.63|0
1649058670000|2022-04-04 07:51:10|2351.67|2351.67|2351.79|2351.79|2351.79|2351.79|2351.67|2351.67|0
1649058690000|2022-04-04 07:51:30|2351.43|2351.43|2351.31|2351.31|2351.43|2351.43|2351.31|2351.31|0
1649058710000|2022-04-04 07:51:50|2351.23|2351.23|2350.83|2350.83|2351.31|2351.31|2350.83|2350.83|0
1649058720000|2022-04-04 07:52:00|2350.72|2350.72|2350.72|2350.72|2350.72|2350.72|2350.72|2350.72|0
1649058730000|2022-04-04 07:52:10|2350.68|2350.68|2350.8|2350.8|2350.8|2350.8|2350.68|2350.68|0
1649058740000|2022-04-04 07:52:20|2350.73|2350.73|2350.73|2350.73|2350.73|2350.73|2350.73|2350.73|0
1649058750000|2022-04-04 07:52:30|2350.79|2350.79|2350.79|2350.79|2350.79|2350.79|2350.79|2350.79|0
1649058770000|2022-04-04 07:52:50|2350.63|2350.63|2350.94|2350.94|2350.94|2350.94|2350.63|2350.63|0
1649058780000|2022-04-04 07:53:00|2351|2351|2351.06|2351.06|2351.06|2351.06|2351|2351|0
1649058790000|2022-04-04 07:53:10|2351.19|2351.19|2350.6|2350.6|2351.19|2351.19|2350.6|2350.6|0
1649058800000|2022-04-04 07:53:20|2350.52|2350.52|2350.41|2350.41|2350.52|2350.52|2350.41|2350.41|0
1649058810000|2022-04-04 07:53:30|2350.15|2350.15|2350.15|2350.15|2350.15|2350.15|2350.15|2350.15|0
1649058830000|2022-04-04 07:53:50|2350.03|2350.03|2350.03|2350.03|2350.03|2350.03|2350.03|2350.03|0
1649058840000|2022-04-04 07:54:00|2350.11|2350.11|2350.56|2350.56|2350.56|2350.56|2350.11|2350.11|0
1649058850000|2022-04-04 07:54:10|2350.68|2350.68|2350.68|2350.68|2350.68|2350.68|2350.68|2350.68|0
1649058920000|2022-04-04 07:55:20|2350.5|2350.5|2350.5|2350.5|2350.5|2350.5|2350.5|2350.5|0
1649058930000|2022-04-04 07:55:30|2350.79|2350.79|2350.79|2350.79|2350.79|2350.79|2350.79|2350.79|0
1649058940000|2022-04-04 07:55:40|2351.1|2351.1|2351.19|2351.19|2351.19|2351.19|2351.03|2351.03|0
1649058970000|2022-04-04 07:56:10|2351.07|2351.07|2351.07|2351.07|2351.07|2351.07|2351.07|2351.07|0
1649059020000|2022-04-04 07:57:00|2350.75|2350.75|2350.75|2350.75|2350.75|2350.75|2350.75|2350.75|0
1649059040000|2022-04-04 07:57:20|2350.69|2350.69|2350.69|2350.69|2350.69|2350.69|2350.69|2350.69|0
1649059050000|2022-04-04 07:57:30|2350.51|2350.51|2350.57|2350.57|2350.57|2350.57|2350.51|2350.51|0
1649059060000|2022-04-04 07:57:40|2350.68|2350.68|2350.69|2350.69|2350.75|2350.75|2350.68|2350.68|0
1649059070000|2022-04-04 07:57:50|2350.56|2350.56|2350.33|2350.33|2350.56|2350.56|2350.33|2350.33|0
1649059080000|2022-04-04 07:58:00|2350.21|2350.21|2349.63|2349.63|2350.21|2350.21|2349.63|2349.63|0
1649059100000|2022-04-04 07:58:20|2349.76|2349.76|2349.87|2349.87|2349.87|2349.87|2349.76|2349.76|0
1649059110000|2022-04-04 07:58:30|2349.57|2349.57|2349.51|2349.51|2349.57|2349.57|2349.51|2349.51|0
1649059130000|2022-04-04 07:58:50|2349.66|2349.66|2349.73|2349.73|2349.73|2349.73|2349.66|2349.66|0
1649059140000|2022-04-04 07:59:00|2350.05|2350.05|2350.17|2350.17|2350.17|2350.17|2350.05|2350.05|0
1649059150000|2022-04-04 07:59:10|2350.13|2350.13|2350.13|2350.13|2350.13|2350.13|2350.13|2350.13|0
1649059160000|2022-04-04 07:59:20|2349.91|2349.91|2350.03|2350.03|2350.03|2350.03|2349.91|2349.91|0
1649059170000|2022-04-04 07:59:30|2349.39|2349.39|2349.87|2349.87|2349.87|2349.87|2349.39|2349.39|0
1649059180000|2022-04-04 07:59:40|2350.03|2350.03|2349.9|2349.9|2350.03|2350.03|2349.9|2349.9|0
1649059190000|2022-04-04 07:59:50|2349.77|2349.77|2349.85|2349.85|2349.85|2349.85|2349.77|2349.77|0
1649059210000|2022-04-04 08:00:10|2350.2|2350.2|2350.2|2350.2|2350.2|2350.2|2350.2|2350.2|0
1649059220000|2022-04-04 08:00:20|2350.37|2350.37|2350.37|2350.37|2350.37|2350.37|2350.37|2350.37|0
1649059230000|2022-04-04 08:00:30|2350.5|2350.5|2350.47|2350.47|2350.5|2350.5|2350.31|2350.31|0
1649059240000|2022-04-04 08:00:40|2350.72|2350.72|2350.83|2350.83|2350.83|2350.83|2350.72|2350.72|0
1649059250000|2022-04-04 08:00:50|2351.06|2351.06|2351.06|2351.06|2351.06|2351.06|2351.06|2351.06|0
1649059270000|2022-04-04 08:01:10|2350.81|2350.81|2350.25|2350.25|2350.81|2350.81|2350.18|2350.18|0
1649059290000|2022-04-04 08:01:30|2350.17|2350.17|2349.52|2349.52|2350.17|2350.17|2349.52|2349.52|0
1649059300000|2022-04-04 08:01:40|2349.38|2349.38|2349.38|2349.38|2349.38|2349.38|2349.38|2349.38|0
1649059310000|2022-04-04 08:01:50|2348.48|2348.48|2348.91|2348.91|2348.91|2348.91|2348.48|2348.48|0
1649059320000|2022-04-04 08:02:00|2349.38|2349.38|2349.34|2349.34|2349.38|2349.38|2349.34|2349.34|0
1649059340000|2022-04-04 08:02:20|2349.02|2349.02|2348.26|2348.26|2349.02|2349.02|2348.1|2348.1|0
1649059360000|2022-04-04 08:02:40|2348.18|2348.18|2348.18|2348.18|2348.18|2348.18|2348.18|2348.18|0
1649059370000|2022-04-04 08:02:50|2348.33|2348.33|2348.33|2348.33|2348.33|2348.33|2348.33|2348.33|0
1649059380000|2022-04-04 08:03:00|2348.41|2348.41|2348.29|2348.29|2348.47|2348.47|2348.29|2348.29|0
1649059390000|2022-04-04 08:03:10|2348.14|2348.14|2348.14|2348.14|2348.14|2348.14|2348.14|2348.14|0
1649059400000|2022-04-04 08:03:20|2347.96|2347.96|2347.89|2347.89|2347.96|2347.96|2347.83|2347.83|0
1649059410000|2022-04-04 08:03:30|2347.76|2347.76|2347.3|2347.3|2347.76|2347.76|2347.3|2347.3|0
1649059420000|2022-04-04 08:03:40|2347.17|2347.17|2347.17|2347.17|2347.17|2347.17|2347.17|2347.17|0
1649059430000|2022-04-04 08:03:50|2346.85|2346.85|2346.61|2346.61|2346.85|2346.85|2346.48|2346.48|0
1649059440000|2022-04-04 08:04:00|2346.46|2346.46|2346.42|2346.42|2346.49|2346.49|2346.39|2346.39|0
1649059450000|2022-04-04 08:04:10|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|0
1649059490000|2022-04-04 08:04:50|2346.38|2346.38|2346.03|2346.03|2346.38|2346.38|2345.53|2345.53|0
1649059500000|2022-04-04 08:05:00|2346.09|2346.09|2345.77|2345.77|2346.09|2346.09|2345.77|2345.77|0
1649059510000|2022-04-04 08:05:10|2345.83|2345.83|2345.79|2345.79|2345.89|2345.89|2345.68|2345.68|0
1649059520000|2022-04-04 08:05:20|2345.58|2345.58|2345.58|2345.58|2345.58|2345.58|2345.58|2345.58|0
1649059530000|2022-04-04 08:05:30|2346.18|2346.18|2346.1|2346.1|2346.18|2346.18|2346.1|2346.1|0
1649059550000|2022-04-04 08:05:50|2346.03|2346.03|2346.03|2346.03|2346.03|2346.03|2346.03|2346.03|0
1649059560000|2022-04-04 08:06:00|2346.09|2346.09|2346.09|2346.09|2346.09|2346.09|2346.09|2346.09|0
1649059570000|2022-04-04 08:06:10|2346.35|2346.35|2346.2|2346.2|2346.51|2346.51|2346.2|2346.2|0
1649059580000|2022-04-04 08:06:20|2346.26|2346.26|2346.73|2346.73|2346.73|2346.73|2346.26|2346.26|0
1649059590000|2022-04-04 08:06:30|2346.94|2346.94|2347.15|2347.15|2347.15|2347.15|2346.94|2346.94|0
1649059600000|2022-04-04 08:06:40|2346.99|2346.99|2346.73|2346.73|2346.99|2346.99|2346.73|2346.73|0
1649059610000|2022-04-04 08:06:50|2346.67|2346.67|2346.67|2346.67|2346.67|2346.67|2346.67|2346.67|0
1649059620000|2022-04-04 08:07:00|2346.73|2346.73|2346.73|2346.73|2346.73|2346.73|2346.73|2346.73|0
1649059650000|2022-04-04 08:07:30|2346.6|2346.6|2346.66|2346.66|2346.66|2346.66|2346.6|2346.6|0
1649059660000|2022-04-04 08:07:40|2346.85|2346.85|2346.46|2346.46|2346.85|2346.85|2346.46|2346.46|0
1649059670000|2022-04-04 08:07:50|2346.78|2346.78|2346.94|2346.94|2346.94|2346.94|2346.78|2346.78|0
1649059680000|2022-04-04 08:08:00|2346.9|2346.9|2346.9|2346.9|2346.9|2346.9|2346.9|2346.9|0
1649059690000|2022-04-04 08:08:10|2346.98|2346.98|2346.98|2346.98|2346.98|2346.98|2346.98|2346.98|0
1649059700000|2022-04-04 08:08:20|2347.29|2347.29|2347.37|2347.37|2347.37|2347.37|2347.29|2347.29|0
1649059710000|2022-04-04 08:08:30|2347.44|2347.44|2347.37|2347.37|2347.44|2347.44|2347.37|2347.37|0
1649059730000|2022-04-04 08:08:50|2347.24|2347.24|2347.24|2347.24|2347.24|2347.24|2347.24|2347.24|0
1649059740000|2022-04-04 08:09:00|2347.32|2347.32|2347.32|2347.32|2347.32|2347.32|2347.32|2347.32|0
1649059750000|2022-04-04 08:09:10|2347.24|2347.24|2347.24|2347.24|2347.24|2347.24|2347.24|2347.24|0
1649059760000|2022-04-04 08:09:20|2346.98|2346.98|2346.98|2346.98|2346.98|2346.98|2346.98|2346.98|0
1649059770000|2022-04-04 08:09:30|2347.05|2347.05|2346.93|2346.93|2347.05|2347.05|2346.93|2346.93|0
1649059780000|2022-04-04 08:09:40|2347.05|2347.05|2346.58|2346.58|2347.05|2347.05|2346.58|2346.58|0
1649059790000|2022-04-04 08:09:50|2346.41|2346.41|2346.04|2346.04|2346.41|2346.41|2346.04|2346.04|0
1649059800000|2022-04-04 08:10:00|2345.79|2345.79|2346.09|2346.09|2346.15|2346.15|2345.79|2345.79|0
1649059810000|2022-04-04 08:10:10|2346.16|2346.16|2345.89|2345.89|2346.16|2346.16|2345.89|2345.89|0
1649059820000|2022-04-04 08:10:20|2345.95|2345.95|2345.95|2345.95|2345.95|2345.95|2345.83|2345.83|0
1649059850000|2022-04-04 08:10:50|2345.89|2345.89|2345.92|2345.92|2346.07|2346.07|2345.89|2345.89|0
1649059870000|2022-04-04 08:11:10|2345.77|2345.77|2345.77|2345.77|2345.77|2345.77|2345.77|2345.77|0
1649059880000|2022-04-04 08:11:20|2345.85|2345.85|2345.85|2345.85|2345.85|2345.85|2345.85|2345.85|0
1649059890000|2022-04-04 08:11:30|2345.53|2345.53|2345.53|2345.53|2345.66|2345.66|2345.53|2345.53|0
1649059950000|2022-04-04 08:12:30|2345.61|2345.61|2345.61|2345.61|2345.61|2345.61|2345.61|2345.61|0
1649059980000|2022-04-04 08:13:00|2345.92|2345.92|2345.54|2345.54|2345.92|2345.92|2345.54|2345.54|0
1649059990000|2022-04-04 08:13:10|2345.42|2345.42|2345.29|2345.29|2345.42|2345.42|2345.29|2345.29|0
1649060000000|2022-04-04 08:13:20|2345.45|2345.45|2345.19|2345.19|2345.45|2345.45|2345.19|2345.19|0
1649060010000|2022-04-04 08:13:30|2345.32|2345.32|2345.29|2345.29|2345.39|2345.39|2345.26|2345.26|0
1649060020000|2022-04-04 08:13:40|2345.42|2345.42|2345.24|2345.24|2345.42|2345.42|2345.24|2345.24|0
1649060040000|2022-04-04 08:14:00|2345.11|2345.11|2345.11|2345.11|2345.11|2345.11|2345.11|2345.11|0
1649060050000|2022-04-04 08:14:10|2345.34|2345.34|2344.94|2344.94|2345.34|2345.34|2344.94|2344.94|0
1649060060000|2022-04-04 08:14:20|2344.68|2344.68|2344.81|2344.81|2344.94|2344.94|2344.68|2344.68|0
1649060070000|2022-04-04 08:14:30|2345.07|2345.07|2345.19|2345.19|2345.19|2345.19|2345.07|2345.07|0
1649060080000|2022-04-04 08:14:40|2345.31|2345.31|2345.43|2345.43|2345.43|2345.43|2345.31|2345.31|0
1649060100000|2022-04-04 08:15:00|2345.2|2345.2|2345.69|2345.69|2345.69|2345.69|2345.05|2345.05|0
1649060110000|2022-04-04 08:15:10|2345.56|2345.56|2345.56|2345.56|2345.56|2345.56|2345.56|2345.56|0
1649060120000|2022-04-04 08:15:20|2345.38|2345.38|2345.38|2345.38|2345.38|2345.38|2345.38|2345.38|0
1649060140000|2022-04-04 08:15:40|2345.54|2345.54|2345.54|2345.54|2345.54|2345.54|2345.54|2345.54|0
1649060150000|2022-04-04 08:15:50|2345.41|2345.41|2345.08|2345.08|2345.54|2345.54|2345.08|2345.08|0
1649060160000|2022-04-04 08:16:00|2345.15|2345.15|2344.68|2344.68|2345.22|2345.22|2344.68|2344.68|0
1649060170000|2022-04-04 08:16:10|2344.52|2344.52|2344.52|2344.52|2344.52|2344.52|2344.52|2344.52|0
1649060180000|2022-04-04 08:16:20|2344.46|2344.46|2344.26|2344.26|2344.52|2344.52|2344.26|2344.26|0
1649060190000|2022-04-04 08:16:30|2344.09|2344.09|2344.09|2344.09|2344.09|2344.09|2344.09|2344.09|0
1649060200000|2022-04-04 08:16:40|2343.96|2343.96|2343.78|2343.78|2343.96|2343.96|2343.78|2343.78|0
1649060210000|2022-04-04 08:16:50|2343.85|2343.85|2343.98|2343.98|2343.98|2343.98|2343.85|2343.85|0
1649060220000|2022-04-04 08:17:00|2343.92|2343.92|2343.92|2343.92|2343.92|2343.92|2343.92|2343.92|0
1649060230000|2022-04-04 08:17:10|2343.98|2343.98|2344.04|2344.04|2344.04|2344.04|2343.98|2343.98|0
1649060240000|2022-04-04 08:17:20|2343.78|2343.78|2343.43|2343.43|2343.78|2343.78|2343.43|2343.43|0
1649060250000|2022-04-04 08:17:30|2343.12|2343.12|2343.12|2343.12|2343.12|2343.12|2343.12|2343.12|0
1649060260000|2022-04-04 08:17:40|2342.74|2342.74|2342.94|2342.94|2342.97|2342.97|2342.74|2342.74|0
1649060270000|2022-04-04 08:17:50|2342.87|2342.87|2342.62|2342.62|2342.87|2342.87|2342.62|2342.62|0
1649060280000|2022-04-04 08:18:00|2342.69|2342.69|2343.03|2343.03|2343.28|2343.28|2342.69|2342.69|0
1649060310000|2022-04-04 08:18:30|2342.84|2342.84|2342.77|2342.77|2342.84|2342.84|2342.77|2342.77|0
1649060330000|2022-04-04 08:18:50|2342.64|2342.64|2342.57|2342.57|2342.64|2342.64|2342.57|2342.57|0
1649060340000|2022-04-04 08:19:00|2342.5|2342.5|2342.5|2342.5|2342.5|2342.5|2342.5|2342.5|0
1649060360000|2022-04-04 08:19:20|2342.57|2342.57|2342.29|2342.29|2342.76|2342.76|2342.29|2342.29|0
1649060370000|2022-04-04 08:19:30|2342.18|2342.18|2342.18|2342.18|2342.18|2342.18|2342.18|2342.18|0
1649060400000|2022-04-04 08:20:00|2342.31|2342.31|2342.15|2342.15|2342.31|2342.31|2342.15|2342.15|0
1649060420000|2022-04-04 08:20:20|2342.31|2342.31|2341.99|2341.99|2342.31|2342.31|2341.99|2341.99|0
1649060430000|2022-04-04 08:20:30|2341.87|2341.87|2341.87|2341.87|2341.87|2341.87|2341.87|2341.87|0
1649060450000|2022-04-04 08:20:50|2342.05|2342.05|2342.24|2342.24|2342.64|2342.64|2342.05|2342.05|0
1649060460000|2022-04-04 08:21:00|2342.3|2342.3|2342.26|2342.26|2342.3|2342.3|2342.26|2342.26|0
1649060470000|2022-04-04 08:21:10|2342.38|2342.38|2342.38|2342.38|2342.38|2342.38|2342.38|2342.38|0
1649060480000|2022-04-04 08:21:20|2342.25|2342.25|2342.25|2342.25|2342.25|2342.25|2342.25|2342.25|0
1649060490000|2022-04-04 08:21:30|2342.11|2342.11|2342.05|2342.05|2342.17|2342.17|2342.05|2342.05|0
1649060500000|2022-04-04 08:21:40|2342.17|2342.17|2342.17|2342.17|2342.17|2342.17|2342.17|2342.17|0
1649060510000|2022-04-04 08:21:50|2342.05|2342.05|2342.05|2342.05|2342.05|2342.05|2342.05|2342.05|0
1649060520000|2022-04-04 08:22:00|2342.17|2342.17|2342.82|2342.82|2342.82|2342.82|2342.17|2342.17|0
1649060530000|2022-04-04 08:22:10|2342.9|2342.9|2343.09|2343.09|2343.09|2343.09|2342.9|2342.9|0
1649060540000|2022-04-04 08:22:20|2343.17|2343.17|2343.17|2343.17|2343.17|2343.17|2343.17|2343.17|0
1649060550000|2022-04-04 08:22:30|2343.33|2343.33|2343.33|2343.33|2343.33|2343.33|2343.33|2343.33|0
1649060560000|2022-04-04 08:22:40|2343.37|2343.37|2343.07|2343.07|2343.37|2343.37|2342.64|2342.64|0
1649060570000|2022-04-04 08:22:50|2343.01|2343.01|2343.01|2343.01|2343.01|2343.01|2343.01|2343.01|0
1649060580000|2022-04-04 08:23:00|2343.13|2343.13|2343.07|2343.07|2343.13|2343.13|2343.07|2343.07|0
1649060590000|2022-04-04 08:23:10|2343.13|2343.13|2343.13|2343.13|2343.13|2343.13|2343.13|2343.13|0
1649060610000|2022-04-04 08:23:30|2343.21|2343.21|2343.47|2343.47|2343.47|2343.47|2343.21|2343.21|0
1649060620000|2022-04-04 08:23:40|2343.53|2343.53|2343.99|2343.99|2343.99|2343.99|2343.53|2343.53|0
1649060630000|2022-04-04 08:23:50|2344.63|2344.63|2344.81|2344.81|2344.81|2344.81|2344.63|2344.63|0
1649060640000|2022-04-04 08:24:00|2344.88|2344.88|2344.88|2344.88|2344.88|2344.88|2344.88|2344.88|0
1649060660000|2022-04-04 08:24:20|2345.03|2345.03|2345.03|2345.03|2345.03|2345.03|2345.03|2345.03|0
1649060670000|2022-04-04 08:24:30|2345.09|2345.09|2345.19|2345.19|2345.19|2345.19|2345.06|2345.06|0
1649060700000|2022-04-04 08:25:00|2345.07|2345.07|2344.81|2344.81|2345.07|2345.07|2344.81|2344.81|0
1649060710000|2022-04-04 08:25:10|2344.97|2344.97|2345.45|2345.45|2345.45|2345.45|2344.97|2344.97|0
1649060720000|2022-04-04 08:25:20|2345.57|2345.57|2345.57|2345.57|2345.57|2345.57|2345.57|2345.57|0
1649060730000|2022-04-04 08:25:30|2345.87|2345.87|2345.76|2345.76|2345.87|2345.87|2345.76|2345.76|0
1649060740000|2022-04-04 08:25:40|2345.62|2345.62|2345.62|2345.62|2345.62|2345.62|2345.62|2345.62|0
1649060760000|2022-04-04 08:26:00|2344.86|2344.86|2344.04|2344.04|2344.86|2344.86|2344.04|2344.04|0
1649060770000|2022-04-04 08:26:10|2343.97|2343.97|2343.5|2343.5|2343.97|2343.97|2343.5|2343.5|0
1649060780000|2022-04-04 08:26:20|2343.37|2343.37|2343.25|2343.25|2343.37|2343.37|2343.25|2343.25|0
1649060790000|2022-04-04 08:26:30|2343.19|2343.19|2343.09|2343.09|2343.19|2343.19|2343.09|2343.09|0
1649060800000|2022-04-04 08:26:40|2342.78|2342.78|2342.78|2342.78|2342.78|2342.78|2342.78|2342.78|0
1649060810000|2022-04-04 08:26:50|2342.85|2342.85|2342.85|2342.85|2342.85|2342.85|2342.85|2342.85|0
1649060820000|2022-04-04 08:27:00|2342.72|2342.72|2342.88|2342.88|2342.88|2342.88|2342.72|2342.72|0
1649060840000|2022-04-04 08:27:20|2342.92|2342.92|2342.92|2342.92|2342.92|2342.92|2342.92|2342.92|0
1649060850000|2022-04-04 08:27:30|2342.86|2342.86|2343.37|2343.37|2343.43|2343.43|2342.86|2342.86|0
1649060860000|2022-04-04 08:27:40|2343.49|2343.49|2343.49|2343.49|2343.49|2343.49|2343.37|2343.37|0
1649060870000|2022-04-04 08:27:50|2343.6|2343.6|2343.6|2343.6|2343.6|2343.6|2343.6|2343.6|0
1649060900000|2022-04-04 08:28:20|2343.92|2343.92|2343.19|2343.19|2343.92|2343.92|2343.19|2343.19|0
1649060910000|2022-04-04 08:28:30|2343.45|2343.45|2343.45|2343.45|2343.45|2343.45|2343.45|2343.45|0
1649060920000|2022-04-04 08:28:40|2343.58|2343.58|2343.68|2343.68|2343.68|2343.68|2343.58|2343.58|0
1649060930000|2022-04-04 08:28:50|2343.83|2343.83|2343.96|2343.96|2343.96|2343.96|2343.83|2343.83|0
1649060940000|2022-04-04 08:29:00|2344.03|2344.03|2343.99|2343.99|2344.03|2344.03|2343.99|2343.99|0
1649060950000|2022-04-04 08:29:10|2344.18|2344.18|2344.31|2344.31|2344.31|2344.31|2344.18|2344.18|0
1649060960000|2022-04-04 08:29:20|2344.38|2344.38|2344.31|2344.31|2344.38|2344.38|2344.31|2344.31|0
1649060990000|2022-04-04 08:29:50|2344.23|2344.23|2344.23|2344.23|2344.23|2344.23|2344.23|2344.23|0
1649061000000|2022-04-04 08:30:00|2344.26|2344.26|2345.4|2345.4|2345.72|2345.72|2344.26|2344.26|0
1649061010000|2022-04-04 08:30:10|2345.47|2345.47|2345.49|2345.49|2345.49|2345.49|2345.39|2345.39|0
1649061020000|2022-04-04 08:30:20|2345.43|2345.43|2344.49|2344.49|2345.43|2345.43|2344.49|2344.49|0
1649061030000|2022-04-04 08:30:30|2344.42|2344.42|2344.42|2344.42|2344.42|2344.42|2344.42|2344.42|0
1649061040000|2022-04-04 08:30:40|2344.93|2344.93|2344.93|2344.93|2344.93|2344.93|2344.93|2344.93|0
1649061050000|2022-04-04 08:30:50|2344.9|2344.9|2344.9|2344.9|2344.9|2344.9|2344.9|2344.9|0
1649061060000|2022-04-04 08:31:00|2344.97|2344.97|2344.83|2344.83|2344.97|2344.97|2344.83|2344.83|0
1649061070000|2022-04-04 08:31:10|2344.57|2344.57|2344.57|2344.57|2344.57|2344.57|2344.57|2344.57|0
1649061080000|2022-04-04 08:31:20|2344.53|2344.53|2344.76|2344.76|2344.76|2344.76|2344.53|2344.53|0
1649061090000|2022-04-04 08:31:30|2344.51|2344.51|2344.35|2344.35|2344.51|2344.51|2344.35|2344.35|0
1649061110000|2022-04-04 08:31:50|2344.5|2344.5|2344.93|2344.93|2344.93|2344.93|2344.5|2344.5|0
1649061120000|2022-04-04 08:32:00|2345.06|2345.06|2345.06|2345.06|2345.06|2345.06|2345.06|2345.06|0
1649061160000|2022-04-04 08:32:40|2344.9|2344.9|2344.58|2344.58|2344.91|2344.91|2344.58|2344.58|0
1649061170000|2022-04-04 08:32:50|2344.64|2344.64|2344.68|2344.68|2344.71|2344.71|2344.64|2344.64|0
1649061180000|2022-04-04 08:33:00|2344.84|2344.84|2344.84|2344.84|2344.84|2344.84|2344.84|2344.84|0
1649061190000|2022-04-04 08:33:10|2344.78|2344.78|2345.1|2345.1|2345.1|2345.1|2344.78|2344.78|0
1649061210000|2022-04-04 08:33:30|2345.23|2345.23|2345.42|2345.42|2345.42|2345.42|2345.23|2345.23|0
1649061220000|2022-04-04 08:33:40|2345.55|2345.55|2345.49|2345.49|2345.55|2345.55|2345.49|2345.49|0
1649061230000|2022-04-04 08:33:50|2345.33|2345.33|2345.33|2345.33|2345.33|2345.33|2345.33|2345.33|0
1649061250000|2022-04-04 08:34:10|2345.49|2345.49|2345.49|2345.49|2345.49|2345.49|2345.49|2345.49|0
1649061260000|2022-04-04 08:34:20|2345.56|2345.56|2345.84|2345.84|2345.84|2345.84|2345.56|2345.56|0
1649061270000|2022-04-04 08:34:30|2345.8|2345.8|2345.74|2345.74|2345.8|2345.8|2345.74|2345.74|0
1649061280000|2022-04-04 08:34:40|2345.71|2345.71|2345.71|2345.71|2345.71|2345.71|2345.71|2345.71|0
1649061310000|2022-04-04 08:35:10|2345.83|2345.83|2345.83|2345.83|2345.83|2345.83|2345.83|2345.83|0
1649061320000|2022-04-04 08:35:20|2345.77|2345.77|2345.73|2345.73|2345.81|2345.81|2345.73|2345.73|0
1649061330000|2022-04-04 08:35:30|2345.57|2345.57|2345.41|2345.41|2345.57|2345.57|2345.41|2345.41|0
1649061340000|2022-04-04 08:35:40|2345.16|2345.16|2345.16|2345.16|2345.16|2345.16|2345.16|2345.16|0
1649061350000|2022-04-04 08:35:50|2344.84|2344.84|2344.84|2344.84|2344.84|2344.84|2344.84|2344.84|0
1649061360000|2022-04-04 08:36:00|2344.68|2344.68|2344.62|2344.62|2344.68|2344.68|2344.62|2344.62|0
1649061370000|2022-04-04 08:36:10|2344.48|2344.48|2343.7|2343.7|2344.48|2344.48|2343.7|2343.7|0
1649061380000|2022-04-04 08:36:20|2343.59|2343.59|2343.59|2343.59|2343.59|2343.59|2343.59|2343.59|0
1649061400000|2022-04-04 08:36:40|2343.28|2343.28|2343.28|2343.28|2343.28|2343.28|2343.28|2343.28|0
1649061410000|2022-04-04 08:36:50|2343.15|2343.15|2343.41|2343.41|2343.41|2343.41|2343.15|2343.15|0
1649061420000|2022-04-04 08:37:00|2343.37|2343.37|2343.18|2343.18|2343.37|2343.37|2343.18|2343.18|0
1649061430000|2022-04-04 08:37:10|2343.32|2343.32|2343.32|2343.32|2343.4|2343.4|2343.32|2343.32|0
1649061450000|2022-04-04 08:37:30|2343.25|2343.25|2342.82|2342.82|2343.25|2343.25|2342.82|2342.82|0
1649061460000|2022-04-04 08:37:40|2342.5|2342.5|2341.97|2341.97|2342.5|2342.5|2341.97|2341.97|0
1649061480000|2022-04-04 08:38:00|2341.8|2341.8|2341.8|2341.8|2341.8|2341.8|2341.8|2341.8|0
1649061490000|2022-04-04 08:38:10|2341.71|2341.71|2341.34|2341.34|2341.71|2341.71|2341.34|2341.34|0
1649061500000|2022-04-04 08:38:20|2340.89|2340.89|2341.05|2341.05|2341.05|2341.05|2340.89|2340.89|0
1649061530000|2022-04-04 08:38:50|2341.08|2341.08|2341.08|2341.08|2341.08|2341.08|2341.08|2341.08|0
1649061540000|2022-04-04 08:39:00|2340.97|2340.97|2340.38|2340.38|2340.97|2340.97|2340.38|2340.38|0
1649061550000|2022-04-04 08:39:10|2340.5|2340.5|2340.62|2340.62|2340.62|2340.62|2340.5|2340.5|0
1649061560000|2022-04-04 08:39:20|2340.7|2340.7|2340.64|2340.64|2340.7|2340.7|2340.64|2340.64|0
1649061570000|2022-04-04 08:39:30|2340.52|2340.52|2340.59|2340.59|2340.59|2340.59|2340.52|2340.52|0
1649061580000|2022-04-04 08:39:40|2340.27|2340.27|2339.98|2339.98|2340.27|2340.27|2339.98|2339.98|0
1649061590000|2022-04-04 08:39:50|2339.82|2339.82|2339.89|2339.89|2339.89|2339.89|2339.64|2339.64|0
1649061600000|2022-04-04 08:40:00|2340.02|2340.02|2339.96|2339.96|2340.02|2340.02|2339.96|2339.96|0
1649061610000|2022-04-04 08:40:10|2339.8|2339.8|2339.8|2339.8|2339.8|2339.8|2339.8|2339.8|0
1649061620000|2022-04-04 08:40:20|2339.88|2339.88|2339.8|2339.8|2339.88|2339.88|2339.8|2339.8|0
1649061640000|2022-04-04 08:40:40|2339.68|2339.68|2339.68|2339.68|2339.68|2339.68|2339.68|2339.68|0
1649061650000|2022-04-04 08:40:50|2339.75|2339.75|2339.75|2339.75|2339.75|2339.75|2339.75|2339.75|0
1649061670000|2022-04-04 08:41:10|2339.68|2339.68|2339.68|2339.68|2339.68|2339.68|2339.68|2339.68|0
1649061690000|2022-04-04 08:41:30|2339.65|2339.65|2339.65|2339.65|2339.65|2339.65|2339.65|2339.65|0
1649061700000|2022-04-04 08:41:40|2339.54|2339.54|2339.61|2339.61|2339.61|2339.61|2339.54|2339.54|0
1649061710000|2022-04-04 08:41:50|2339.77|2339.77|2339.83|2339.83|2339.83|2339.83|2339.77|2339.77|0
1649061720000|2022-04-04 08:42:00|2339.89|2339.89|2339.89|2339.89|2339.89|2339.89|2339.89|2339.89|0
1649061730000|2022-04-04 08:42:10|2339.94|2339.94|2339.94|2339.94|2339.94|2339.94|2339.94|2339.94|0
1649061740000|2022-04-04 08:42:20|2339.73|2339.73|2339.44|2339.44|2339.73|2339.73|2339.44|2339.44|0
1649061750000|2022-04-04 08:42:30|2339.52|2339.52|2339.52|2339.52|2339.52|2339.52|2339.52|2339.52|0
1649061770000|2022-04-04 08:42:50|2339.65|2339.65|2339.7|2339.7|2339.7|2339.7|2339.65|2339.65|0
1649061780000|2022-04-04 08:43:00|2339.63|2339.63|2340.01|2340.01|2340.16|2340.16|2339.63|2339.63|0
1649061820000|2022-04-04 08:43:40|2339.95|2339.95|2339.95|2339.95|2339.95|2339.95|2339.95|2339.95|0
1649061840000|2022-04-04 08:44:00|2339.71|2339.71|2340.37|2340.37|2340.37|2340.37|2339.71|2339.71|0
1649061850000|2022-04-04 08:44:10|2340.26|2340.26|2340.14|2340.14|2340.26|2340.26|2340.14|2340.14|0
1649061860000|2022-04-04 08:44:20|2340.08|2340.08|2340.08|2340.08|2340.08|2340.08|2340.08|2340.08|0
1649061900000|2022-04-04 08:45:00|2340.16|2340.16|2340.69|2340.69|2340.69|2340.69|2340.16|2340.16|0
1649061910000|2022-04-04 08:45:10|2340.76|2340.76|2340.76|2340.76|2340.76|2340.76|2340.76|2340.76|0
1649061960000|2022-04-04 08:46:00|2340.5|2340.5|2340.5|2340.5|2340.5|2340.5|2340.5|2340.5|0
1649061970000|2022-04-04 08:46:10|2340.54|2340.54|2340.99|2340.99|2340.99|2340.99|2340.54|2340.54|0
1649062010000|2022-04-04 08:46:50|2340.88|2340.88|2341.04|2341.04|2341.04|2341.04|2340.88|2340.88|0
1649062020000|2022-04-04 08:47:00|2341.11|2341.11|2341.11|2341.11|2341.11|2341.11|2341.11|2341.11|0
1649062030000|2022-04-04 08:47:10|2341.18|2341.18|2341.76|2341.76|2341.76|2341.76|2341.18|2341.18|0
1649062040000|2022-04-04 08:47:20|2341.82|2341.82|2341.82|2341.82|2341.82|2341.82|2341.82|2341.82|0
1649062050000|2022-04-04 08:47:30|2341.7|2341.7|2341.7|2341.7|2341.7|2341.7|2341.7|2341.7|0
1649062070000|2022-04-04 08:47:50|2341.57|2341.57|2341.57|2341.57|2341.57|2341.57|2341.57|2341.57|0
1649062080000|2022-04-04 08:48:00|2341.64|2341.64|2341.64|2341.64|2341.64|2341.64|2341.64|2341.64|0
1649062120000|2022-04-04 08:48:40|2341.48|2341.48|2341.68|2341.68|2341.68|2341.68|2341.48|2341.48|0
1649062130000|2022-04-04 08:48:50|2341.8|2341.8|2341.94|2341.94|2342.1|2342.1|2341.8|2341.8|0
1649062140000|2022-04-04 08:49:00|2342|2342|2342.25|2342.25|2342.25|2342.25|2342|2342|0
1649062150000|2022-04-04 08:49:10|2342.37|2342.37|2342.37|2342.37|2342.37|2342.37|2342.37|2342.37|0
1649062160000|2022-04-04 08:49:20|2342.5|2342.5|2342.5|2342.5|2342.5|2342.5|2342.5|2342.5|0
1649062190000|2022-04-04 08:49:50|2342.42|2342.42|2342.35|2342.35|2342.42|2342.42|2342.35|2342.35|0
1649062200000|2022-04-04 08:50:00|2342.2|2342.2|2341.76|2341.76|2342.2|2342.2|2341.76|2341.76|0
1649062210000|2022-04-04 08:50:10|2341.89|2341.89|2341.89|2341.89|2341.89|2341.89|2341.89|2341.89|0
1649062220000|2022-04-04 08:50:20|2342.06|2342.06|2342.3|2342.3|2342.3|2342.3|2342.06|2342.06|0
1649062230000|2022-04-04 08:50:30|2342.36|2342.36|2342.65|2342.65|2342.71|2342.71|2342.36|2342.36|0
1649062240000|2022-04-04 08:50:40|2342.77|2342.77|2342.72|2342.72|2342.9|2342.9|2342.72|2342.72|0
1649062250000|2022-04-04 08:50:50|2342.97|2342.97|2343.23|2343.23|2343.36|2343.36|2342.97|2342.97|0
1649062260000|2022-04-04 08:51:00|2343.19|2343.19|2343.19|2343.19|2343.19|2343.19|2343.19|2343.19|0
1649062280000|2022-04-04 08:51:20|2342.99|2342.99|2342.99|2342.99|2342.99|2342.99|2342.99|2342.99|0
1649062290000|2022-04-04 08:51:30|2342.86|2342.86|2343|2343|2343|2343|2342.86|2342.86|0
1649062310000|2022-04-04 08:51:50|2342.74|2342.74|2342.74|2342.74|2342.74|2342.74|2342.74|2342.74|0
1649062370000|2022-04-04 08:52:50|2342.67|2342.67|2342.67|2342.67|2342.67|2342.67|2342.67|2342.67|0
1649062400000|2022-04-04 08:53:20|2342.54|2342.54|2342.54|2342.54|2342.54|2342.54|2342.54|2342.54|0
1649062420000|2022-04-04 08:53:40|2342.51|2342.51|2341.1|2341.1|2342.51|2342.51|2341.1|2341.1|0
1649062440000|2022-04-04 08:54:00|2340.94|2340.94|2340.4|2340.4|2340.94|2340.94|2340.4|2340.4|0
1649062450000|2022-04-04 08:54:10|2340.66|2340.66|2341.04|2341.04|2341.1|2341.1|2340.66|2340.66|0
1649062460000|2022-04-04 08:54:20|2340.65|2340.65|2340.5|2340.5|2340.65|2340.65|2340.5|2340.5|0
1649062470000|2022-04-04 08:54:30|2340.74|2340.74|2340.86|2340.86|2340.86|2340.86|2340.74|2340.74|0
1649062480000|2022-04-04 08:54:40|2340.94|2340.94|2341|2341|2341|2341|2340.94|2340.94|0
1649062500000|2022-04-04 08:55:00|2341.47|2341.47|2341.53|2341.53|2341.53|2341.53|2341.47|2341.47|0
1649062510000|2022-04-04 08:55:10|2341.59|2341.59|2341.59|2341.59|2341.59|2341.59|2341.59|2341.59|0
1649062520000|2022-04-04 08:55:20|2341.72|2341.72|2342.07|2342.07|2342.07|2342.07|2341.72|2341.72|0
1649062530000|2022-04-04 08:55:30|2341.94|2341.94|2342.06|2342.06|2342.06|2342.06|2341.94|2341.94|0
1649062540000|2022-04-04 08:55:40|2341.55|2341.55|2341.8|2341.8|2341.8|2341.8|2341.55|2341.55|0
1649062560000|2022-04-04 08:56:00|2341.92|2341.92|2341.92|2341.92|2341.92|2341.92|2341.92|2341.92|0
1649062570000|2022-04-04 08:56:10|2341.96|2341.96|2341.89|2341.89|2341.96|2341.96|2341.89|2341.89|0
1649062580000|2022-04-04 08:56:20|2342.02|2342.02|2342.02|2342.02|2342.02|2342.02|2342.02|2342.02|0
1649062590000|2022-04-04 08:56:30|2342.08|2342.08|2342.08|2342.08|2342.08|2342.08|2342.08|2342.08|0
1649062620000|2022-04-04 08:57:00|2342.23|2342.23|2342.83|2342.83|2342.83|2342.83|2342.23|2342.23|0
1649062640000|2022-04-04 08:57:20|2343.35|2343.35|2343.51|2343.51|2343.51|2343.51|2343.35|2343.35|0
1649062650000|2022-04-04 08:57:30|2343.45|2343.45|2343.45|2343.45|2343.45|2343.45|2343.45|2343.45|0
1649062660000|2022-04-04 08:57:40|2343.56|2343.56|2344.88|2344.88|2344.88|2344.88|2343.56|2343.56|0
1649062670000|2022-04-04 08:57:50|2344.92|2344.92|2345.18|2345.18|2345.18|2345.18|2344.92|2344.92|0
1649062680000|2022-04-04 08:58:00|2345.42|2345.42|2345.56|2345.56|2345.56|2345.56|2345.36|2345.36|0
1649062690000|2022-04-04 08:58:10|2345.63|2345.63|2345.63|2345.63|2345.63|2345.63|2345.63|2345.63|0
1649062710000|2022-04-04 08:58:30|2345.7|2345.7|2345.7|2345.7|2345.7|2345.7|2345.7|2345.7|0
1649062730000|2022-04-04 08:58:50|2345.88|2345.88|2345.94|2345.94|2345.94|2345.94|2345.88|2345.88|0
1649062740000|2022-04-04 08:59:00|2346.12|2346.12|2346.19|2346.19|2346.19|2346.19|2346.09|2346.09|0
1649062750000|2022-04-04 08:59:10|2346.5|2346.5|2346.66|2346.66|2346.66|2346.66|2346.48|2346.48|0
1649062760000|2022-04-04 08:59:20|2346.73|2346.73|2347.21|2347.21|2347.21|2347.21|2346.73|2346.73|0
1649062780000|2022-04-04 08:59:40|2347.14|2347.14|2346.84|2346.84|2347.14|2347.14|2346.68|2346.68|0
1649062790000|2022-04-04 08:59:50|2347.07|2347.07|2347.36|2347.36|2347.36|2347.36|2347.07|2347.07|0
1649062800000|2022-04-04 09:00:00|2347.28|2347.28|2347.19|2347.19|2347.28|2347.28|2347.13|2347.13|0
1649062810000|2022-04-04 09:00:10|2347.04|2347.04|2346.89|2346.89|2347.04|2347.04|2346.89|2346.89|0
1649062820000|2022-04-04 09:00:20|2347.05|2347.05|2347.17|2347.17|2347.17|2347.17|2347.05|2347.05|0
1649062840000|2022-04-04 09:00:40|2347.24|2347.24|2346.95|2346.95|2347.24|2347.24|2346.95|2346.95|0
1649062860000|2022-04-04 09:01:00|2347.11|2347.11|2347.11|2347.11|2347.11|2347.11|2347.11|2347.11|0
1649062870000|2022-04-04 09:01:10|2347.26|2347.26|2347.94|2347.94|2347.94|2347.94|2347.26|2347.26|0
1649062880000|2022-04-04 09:01:20|2348.17|2348.17|2348.17|2348.17|2348.17|2348.17|2348.17|2348.17|0
1649062890000|2022-04-04 09:01:30|2348.14|2348.14|2348.14|2348.14|2348.14|2348.14|2348.14|2348.14|0
1649062900000|2022-04-04 09:01:40|2348.07|2348.07|2348.07|2348.07|2348.07|2348.07|2348.07|2348.07|0
1649062910000|2022-04-04 09:01:50|2348.21|2348.21|2348.28|2348.28|2348.53|2348.53|2348.21|2348.21|0
1649062920000|2022-04-04 09:02:00|2348.35|2348.35|2348.87|2348.87|2348.87|2348.87|2348.35|2348.35|0
1649062930000|2022-04-04 09:02:10|2349.19|2349.19|2349.76|2349.76|2349.76|2349.76|2349.19|2349.19|0
1649062940000|2022-04-04 09:02:20|2349.53|2349.53|2349.53|2349.53|2349.53|2349.53|2349.53|2349.53|0
1649062950000|2022-04-04 09:02:30|2349.68|2349.68|2349.68|2349.68|2349.68|2349.68|2349.68|2349.68|0
1649062960000|2022-04-04 09:02:40|2349.44|2349.44|2349.07|2349.07|2349.44|2349.44|2349.07|2349.07|0
1649062970000|2022-04-04 09:02:50|2349.13|2349.13|2348.49|2348.49|2349.13|2349.13|2348.49|2348.49|0
1649062980000|2022-04-04 09:03:00|2348.4|2348.4|2348.32|2348.32|2348.4|2348.4|2348.32|2348.32|0
1649062990000|2022-04-04 09:03:10|2348.24|2348.24|2348.24|2348.24|2348.24|2348.24|2348.24|2348.24|0
1649063000000|2022-04-04 09:03:20|2348.56|2348.56|2348.24|2348.24|2348.56|2348.56|2348.2|2348.2|0
1649063010000|2022-04-04 09:03:30|2348.4|2348.4|2348.4|2348.4|2348.4|2348.4|2348.4|2348.4|0
1649063020000|2022-04-04 09:03:40|2348.52|2348.52|2348.51|2348.51|2348.58|2348.58|2348.51|2348.51|0
1649063040000|2022-04-04 09:04:00|2348.38|2348.38|2348.38|2348.38|2348.38|2348.38|2348.32|2348.32|0
1649063050000|2022-04-04 09:04:10|2348.46|2348.46|2348.9|2348.9|2348.9|2348.9|2348.46|2348.46|0
1649063060000|2022-04-04 09:04:20|2348.82|2348.82|2348.75|2348.75|2348.82|2348.82|2348.75|2348.75|0
1649063100000|2022-04-04 09:05:00|2348.82|2348.82|2348.82|2348.82|2348.82|2348.82|2348.82|2348.82|0
1649063120000|2022-04-04 09:05:20|2348.57|2348.57|2348.7|2348.7|2348.7|2348.7|2348.57|2348.57|0
1649063130000|2022-04-04 09:05:30|2348.54|2348.54|2348.57|2348.57|2348.7|2348.7|2348.54|2348.54|0
1649063140000|2022-04-04 09:05:40|2348.63|2348.63|2348.76|2348.76|2348.76|2348.76|2348.63|2348.63|0
1649063150000|2022-04-04 09:05:50|2348.7|2348.7|2348.29|2348.29|2348.7|2348.7|2348.29|2348.29|0
1649063160000|2022-04-04 09:06:00|2348.45|2348.45|2348.32|2348.32|2348.45|2348.45|2348.32|2348.32|0
1649063170000|2022-04-04 09:06:10|2348.38|2348.38|2348.48|2348.48|2348.48|2348.48|2348.35|2348.35|0
1649063180000|2022-04-04 09:06:20|2348.51|2348.51|2348.67|2348.67|2348.67|2348.67|2348.51|2348.51|0
1649063200000|2022-04-04 09:06:40|2348.7|2348.7|2348.89|2348.89|2348.89|2348.89|2348.7|2348.7|0
1649063210000|2022-04-04 09:06:50|2348.92|2348.92|2348.61|2348.61|2348.92|2348.92|2348.61|2348.61|0
1649063220000|2022-04-04 09:07:00|2348.77|2348.77|2349.51|2349.51|2349.51|2349.51|2348.7|2348.7|0
1649063230000|2022-04-04 09:07:10|2349.35|2349.35|2349.35|2349.35|2349.35|2349.35|2349.35|2349.35|0
1649063240000|2022-04-04 09:07:20|2349.48|2349.48|2349.48|2349.48|2349.48|2349.48|2349.48|2349.48|0
1649063250000|2022-04-04 09:07:30|2349.6|2349.6|2349.79|2349.79|2349.79|2349.79|2349.6|2349.6|0
1649063260000|2022-04-04 09:07:40|2349.83|2349.83|2350.15|2350.15|2350.22|2350.22|2349.83|2349.83|0
1649063270000|2022-04-04 09:07:50|2350.2|2350.2|2350.2|2350.2|2350.2|2350.2|2350.2|2350.2|0
1649063280000|2022-04-04 09:08:00|2350.35|2350.35|2350.35|2350.35|2350.35|2350.35|2350.35|2350.35|0
1649063290000|2022-04-04 09:08:10|2351.2|2351.2|2351.9|2351.9|2351.9|2351.9|2351.2|2351.2|0
1649063300000|2022-04-04 09:08:20|2352|2352|2352|2352|2352|2352|2352|2352|0
1649063310000|2022-04-04 09:08:30|2351.87|2351.87|2352.87|2352.87|2352.87|2352.87|2351.87|2351.87|0
1649063320000|2022-04-04 09:08:40|2352.94|2352.94|2352.94|2352.94|2352.94|2352.94|2352.94|2352.94|0
1649063340000|2022-04-04 09:09:00|2353.04|2353.04|2354.33|2354.33|2354.39|2354.39|2353.04|2353.04|0
1649063350000|2022-04-04 09:09:10|2354.49|2354.49|2354.49|2354.49|2354.61|2354.61|2354.49|2354.49|0
1649063360000|2022-04-04 09:09:20|2354.57|2354.57|2353.97|2353.97|2354.57|2354.57|2353.97|2353.97|0
1649063370000|2022-04-04 09:09:30|2353.89|2353.89|2353.66|2353.66|2353.89|2353.89|2353.66|2353.66|0
1649063380000|2022-04-04 09:09:40|2353.27|2353.27|2353.11|2353.11|2353.27|2353.27|2353.11|2353.11|0
1649063390000|2022-04-04 09:09:50|2352.98|2352.98|2353.11|2353.11|2353.11|2353.11|2352.98|2352.98|0
1649063400000|2022-04-04 09:10:00|2353.26|2353.26|2353.96|2353.96|2354.22|2354.22|2353.26|2353.26|0
1649063410000|2022-04-04 09:10:10|2354.11|2354.11|2354.5|2354.5|2354.5|2354.5|2354.11|2354.11|0
1649063420000|2022-04-04 09:10:20|2354.44|2354.44|2354.44|2354.44|2354.44|2354.44|2354.44|2354.44|0
1649063430000|2022-04-04 09:10:30|2354.28|2354.28|2354.17|2354.17|2354.28|2354.28|2354.1|2354.1|0
1649063440000|2022-04-04 09:10:40|2354.31|2354.31|2354.31|2354.31|2354.31|2354.31|2354.31|2354.31|0
1649063460000|2022-04-04 09:11:00|2354.37|2354.37|2354.61|2354.61|2354.73|2354.73|2354.37|2354.37|0
1649063500000|2022-04-04 09:11:40|2354.49|2354.49|2353.52|2353.52|2354.49|2354.49|2353.52|2353.52|0
1649063510000|2022-04-04 09:11:50|2353.46|2353.46|2353.46|2353.46|2353.46|2353.46|2353.46|2353.46|0
1649063520000|2022-04-04 09:12:00|2353.3|2353.3|2353.3|2353.3|2353.3|2353.3|2353.3|2353.3|0
1649063530000|2022-04-04 09:12:10|2353.34|2353.34|2353.48|2353.48|2353.48|2353.48|2353.3|2353.3|0
1649063550000|2022-04-04 09:12:30|2353.61|2353.61|2354.06|2354.06|2354.19|2354.19|2353.61|2353.61|0
1649063560000|2022-04-04 09:12:40|2354.21|2354.21|2354.45|2354.45|2354.45|2354.45|2354.21|2354.21|0
1649063570000|2022-04-04 09:12:50|2354.66|2354.66|2355.13|2355.13|2355.13|2355.13|2354.66|2354.66|0
1649063580000|2022-04-04 09:13:00|2355.25|2355.25|2355.4|2355.4|2355.4|2355.4|2355.25|2355.25|0
1649063600000|2022-04-04 09:13:20|2355.56|2355.56|2355.99|2355.99|2355.99|2355.99|2355.56|2355.56|0
1649063630000|2022-04-04 09:13:50|2356.11|2356.11|2356.11|2356.11|2356.11|2356.11|2356.11|2356.11|0
1649063640000|2022-04-04 09:14:00|2356.33|2356.33|2356.68|2356.68|2356.68|2356.68|2356.33|2356.33|0
1649063670000|2022-04-04 09:14:30|2356.94|2356.94|2356.68|2356.68|2356.94|2356.94|2356.68|2356.68|0
1649063680000|2022-04-04 09:14:40|2356.82|2356.82|2356.9|2356.9|2356.9|2356.9|2356.82|2356.82|0
1649063710000|2022-04-04 09:15:10|2357.03|2357.03|2356.96|2356.96|2357.2|2357.2|2356.96|2356.96|0
1649063720000|2022-04-04 09:15:20|2357.02|2357.02|2357.92|2357.92|2357.92|2357.92|2357.02|2357.02|0
1649063730000|2022-04-04 09:15:30|2358.04|2358.04|2358.51|2358.51|2358.51|2358.51|2358.04|2358.04|0
1649063740000|2022-04-04 09:15:40|2358.82|2358.82|2358.82|2358.82|2358.82|2358.82|2358.82|2358.82|0
1649063750000|2022-04-04 09:15:50|2359.14|2359.14|2359.14|2359.14|2359.14|2359.14|2359.14|2359.14|0
1649063760000|2022-04-04 09:16:00|2359.2|2359.2|2359.32|2359.32|2359.32|2359.32|2359.2|2359.2|0
1649063780000|2022-04-04 09:16:20|2359.27|2359.27|2359.2|2359.2|2359.27|2359.27|2359.2|2359.2|0
1649063790000|2022-04-04 09:16:30|2359.08|2359.08|2359.08|2359.08|2359.08|2359.08|2359.08|2359.08|0
1649063810000|2022-04-04 09:16:50|2358.9|2358.9|2358.67|2358.67|2359.02|2359.02|2358.63|2358.63|0
1649063820000|2022-04-04 09:17:00|2358.63|2358.63|2358.76|2358.76|2358.76|2358.76|2358.63|2358.63|0
1649063840000|2022-04-04 09:17:20|2358.91|2358.91|2358.84|2358.84|2358.91|2358.91|2358.84|2358.84|0
1649063850000|2022-04-04 09:17:30|2359.2|2359.2|2359.32|2359.32|2359.32|2359.32|2359.2|2359.2|0
1649063880000|2022-04-04 09:18:00|2359.38|2359.38|2359.31|2359.31|2359.38|2359.38|2359.31|2359.31|0
1649063910000|2022-04-04 09:18:30|2359.23|2359.23|2358.67|2358.67|2359.23|2359.23|2358.67|2358.67|0
1649063930000|2022-04-04 09:18:50|2358.83|2358.83|2358.69|2358.69|2358.83|2358.83|2358.69|2358.69|0
1649063950000|2022-04-04 09:19:10|2358.85|2358.85|2358.85|2358.85|2358.85|2358.85|2358.85|2358.85|0
1649063970000|2022-04-04 09:19:30|2358.73|2358.73|2358.91|2358.91|2358.91|2358.91|2358.73|2358.73|0
1649063980000|2022-04-04 09:19:40|2358.77|2358.77|2358.77|2358.77|2358.77|2358.77|2358.77|2358.77|0
1649063990000|2022-04-04 09:19:50|2358.64|2358.64|2358.77|2358.77|2358.77|2358.77|2358.64|2358.64|0
1649064000000|2022-04-04 09:20:00|2358.64|2358.64|2358.48|2358.48|2358.64|2358.64|2358.48|2358.48|0
1649064010000|2022-04-04 09:20:10|2358.36|2358.36|2358.64|2358.64|2358.64|2358.64|2358.36|2358.36|0
1649064020000|2022-04-04 09:20:20|2358.77|2358.77|2358.77|2358.77|2358.77|2358.77|2358.77|2358.77|0
1649064040000|2022-04-04 09:20:40|2358.61|2358.61|2358.67|2358.67|2358.67|2358.67|2358.54|2358.54|0
1649064050000|2022-04-04 09:20:50|2358.74|2358.74|2358.61|2358.61|2358.74|2358.74|2358.61|2358.61|0
1649064080000|2022-04-04 09:21:20|2358.69|2358.69|2358.69|2358.69|2358.69|2358.69|2358.69|2358.69|0
1649064100000|2022-04-04 09:21:40|2358.82|2358.82|2358.82|2358.82|2358.82|2358.82|2358.82|2358.82|0
1649064110000|2022-04-04 09:21:50|2358.68|2358.68|2358.68|2358.68|2358.68|2358.68|2358.68|2358.68|0
1649064130000|2022-04-04 09:22:10|2358.53|2358.53|2358.53|2358.53|2358.53|2358.53|2358.53|2358.53|0
1649064140000|2022-04-04 09:22:20|2358.66|2358.66|2358.56|2358.56|2358.66|2358.66|2358.39|2358.39|0
1649064160000|2022-04-04 09:22:40|2358.43|2358.43|2358.43|2358.43|2358.43|2358.43|2358.3|2358.3|0
1649064180000|2022-04-04 09:23:00|2359.07|2359.07|2358.93|2358.93|2359.07|2359.07|2358.75|2358.75|0
1649064190000|2022-04-04 09:23:10|2359.05|2359.05|2359.51|2359.51|2359.51|2359.51|2358.99|2358.99|0
1649064200000|2022-04-04 09:23:20|2359.67|2359.67|2360.01|2360.01|2360.01|2360.01|2359.67|2359.67|0
1649064210000|2022-04-04 09:23:30|2360.08|2360.08|2360.63|2360.63|2360.63|2360.63|2360.08|2360.08|0
1649064220000|2022-04-04 09:23:40|2360.75|2360.75|2361.39|2361.39|2361.51|2361.51|2360.75|2360.75|0
1649064230000|2022-04-04 09:23:50|2361.14|2361.14|2360.98|2360.98|2361.14|2361.14|2360.98|2360.98|0
1649064240000|2022-04-04 09:24:00|2361.04|2361.04|2361.04|2361.04|2361.04|2361.04|2361.04|2361.04|0
1649064260000|2022-04-04 09:24:20|2361.11|2361.11|2361.11|2361.11|2361.11|2361.11|2361.11|2361.11|0
1649064270000|2022-04-04 09:24:30|2361.03|2361.03|2360.87|2360.87|2361.03|2361.03|2360.87|2360.87|0
1649064280000|2022-04-04 09:24:40|2360.95|2360.95|2360.95|2360.95|2360.95|2360.95|2360.95|2360.95|0
1649064300000|2022-04-04 09:25:00|2360.83|2360.83|2360.83|2360.83|2360.83|2360.83|2360.83|2360.83|0
1649064320000|2022-04-04 09:25:20|2360.7|2360.7|2360.22|2360.22|2360.7|2360.7|2360.22|2360.22|0
1649064330000|2022-04-04 09:25:30|2360.38|2360.38|2360.38|2360.38|2360.38|2360.38|2360.38|2360.38|0
1649064350000|2022-04-04 09:25:50|2360.44|2360.44|2360.35|2360.35|2360.51|2360.51|2360.35|2360.35|0
1649064360000|2022-04-04 09:26:00|2360.51|2360.51|2360.63|2360.63|2360.63|2360.63|2360.51|2360.51|0
1649064370000|2022-04-04 09:26:10|2360.99|2360.99|2361.06|2361.06|2361.06|2361.06|2360.99|2360.99|0
1649064380000|2022-04-04 09:26:20|2361.29|2361.29|2361.41|2361.41|2361.41|2361.41|2361.29|2361.29|0
1649064400000|2022-04-04 09:26:40|2361.57|2361.57|2361.63|2361.63|2361.63|2361.63|2361.57|2361.57|0
1649064410000|2022-04-04 09:26:50|2361.89|2361.89|2362.35|2362.35|2362.35|2362.35|2361.89|2361.89|0
1649064420000|2022-04-04 09:27:00|2362.42|2362.42|2362.61|2362.61|2362.61|2362.61|2362.35|2362.35|0
1649064430000|2022-04-04 09:27:10|2362.77|2362.77|2362.77|2362.77|2362.77|2362.77|2362.77|2362.77|0
1649064440000|2022-04-04 09:27:20|2363.03|2363.03|2363.03|2363.03|2363.03|2363.03|2363.03|2363.03|0
1649064460000|2022-04-04 09:27:40|2363.1|2363.1|2363.1|2363.1|2363.1|2363.1|2363.1|2363.1|0
1649064470000|2022-04-04 09:27:50|2363.16|2363.16|2363.16|2363.16|2363.16|2363.16|2363.16|2363.16|0
1649064480000|2022-04-04 09:28:00|2363.31|2363.31|2364.12|2364.12|2364.12|2364.12|2363.31|2363.31|0
1649064490000|2022-04-04 09:28:10|2364.04|2364.04|2364.15|2364.15|2364.15|2364.15|2364.04|2364.04|0
1649064510000|2022-04-04 09:28:30|2364.28|2364.28|2364.51|2364.51|2364.51|2364.51|2364.28|2364.28|0
1649064540000|2022-04-04 09:29:00|2364.77|2364.77|2364.77|2364.77|2364.77|2364.77|2364.77|2364.77|0
1649064570000|2022-04-04 09:29:30|2364.64|2364.64|2364.51|2364.51|2364.77|2364.77|2364.51|2364.51|0
1649064590000|2022-04-04 09:29:50|2364.87|2364.87|2364.87|2364.87|2364.87|2364.87|2364.87|2364.87|0
1649064600000|2022-04-04 09:30:00|2364.69|2364.69|2364.29|2364.29|2364.69|2364.69|2364.29|2364.29|0
1649064610000|2022-04-04 09:30:10|2364.52|2364.52|2364.22|2364.22|2364.52|2364.52|2364.22|2364.22|0
1649064620000|2022-04-04 09:30:20|2364.06|2364.06|2364.06|2364.06|2364.06|2364.06|2364.06|2364.06|0
1649064640000|2022-04-04 09:30:40|2364.13|2364.13|2364.13|2364.13|2364.13|2364.13|2364.13|2364.13|0
1649064660000|2022-04-04 09:31:00|2364.06|2364.06|2363.59|2363.59|2364.06|2364.06|2363.59|2363.59|0
1649064680000|2022-04-04 09:31:20|2363.66|2363.66|2363.66|2363.66|2363.66|2363.66|2363.66|2363.66|0
1649064690000|2022-04-04 09:31:30|2363.79|2363.79|2363.79|2363.79|2363.79|2363.79|2363.79|2363.79|0
1649064710000|2022-04-04 09:31:50|2363.71|2363.71|2363.71|2363.71|2363.71|2363.71|2363.71|2363.71|0
1649064720000|2022-04-04 09:32:00|2363.77|2363.77|2363.77|2363.77|2363.77|2363.77|2363.77|2363.77|0
1649064730000|2022-04-04 09:32:10|2363.81|2363.81|2363.81|2363.81|2363.81|2363.81|2363.81|2363.81|0
1649064740000|2022-04-04 09:32:20|2363.75|2363.75|2363.78|2363.78|2363.78|2363.78|2363.62|2363.62|0
1649064760000|2022-04-04 09:32:40|2363.91|2363.91|2363.98|2363.98|2363.98|2363.98|2363.91|2363.91|0
1649064770000|2022-04-04 09:32:50|2364.22|2364.22|2364.21|2364.21|2364.29|2364.29|2364.21|2364.21|0
1649064780000|2022-04-04 09:33:00|2364.27|2364.27|2364.84|2364.84|2364.84|2364.84|2364.27|2364.27|0
1649064790000|2022-04-04 09:33:10|2364.95|2364.95|2364.95|2364.95|2364.95|2364.95|2364.95|2364.95|0
1649064810000|2022-04-04 09:33:30|2365.07|2365.07|2364.72|2364.72|2365.07|2365.07|2364.72|2364.72|0
1649064830000|2022-04-04 09:33:50|2364.4|2364.4|2364.34|2364.34|2364.4|2364.4|2364.34|2364.34|0
1649064850000|2022-04-04 09:34:10|2364.48|2364.48|2364.48|2364.48|2364.48|2364.48|2364.48|2364.48|0
1649064860000|2022-04-04 09:34:20|2364.43|2364.43|2364.43|2364.43|2364.43|2364.43|2364.43|2364.43|0
1649064910000|2022-04-04 09:35:10|2364.35|2364.35|2364.35|2364.35|2364.35|2364.35|2364.35|2364.35|0
1649064920000|2022-04-04 09:35:20|2363.96|2363.96|2363.96|2363.96|2363.96|2363.96|2363.96|2363.96|0
1649064940000|2022-04-04 09:35:40|2363.84|2363.84|2363.69|2363.69|2363.84|2363.84|2363.69|2363.69|0
1649064950000|2022-04-04 09:35:50|2363.61|2363.61|2363.47|2363.47|2363.61|2363.61|2363.47|2363.47|0
1649064960000|2022-04-04 09:36:00|2363.9|2363.9|2363.9|2363.9|2363.9|2363.9|2363.9|2363.9|0
1649065010000|2022-04-04 09:36:50|2364.06|2364.06|2364.13|2364.13|2364.13|2364.13|2364.06|2364.06|0
1649065030000|2022-04-04 09:37:10|2364.29|2364.29|2364.29|2364.29|2364.29|2364.29|2364.29|2364.29|0
1649065050000|2022-04-04 09:37:30|2364.45|2364.45|2364.58|2364.58|2364.58|2364.58|2364.45|2364.45|0
1649065070000|2022-04-04 09:37:50|2364.64|2364.64|2364.64|2364.64|2364.64|2364.64|2364.64|2364.64|0
1649065080000|2022-04-04 09:38:00|2364.69|2364.69|2364.89|2364.89|2364.89|2364.89|2364.69|2364.69|0
1649065090000|2022-04-04 09:38:10|2364.97|2364.97|2365.05|2365.05|2365.05|2365.05|2364.97|2364.97|0
1649065110000|2022-04-04 09:38:30|2364.93|2364.93|2364.93|2364.93|2364.93|2364.93|2364.93|2364.93|0
1649065120000|2022-04-04 09:38:40|2364.77|2364.77|2364.77|2364.77|2364.77|2364.77|2364.77|2364.77|0
1649065130000|2022-04-04 09:38:50|2364.61|2364.61|2364.61|2364.61|2364.61|2364.61|2364.61|2364.61|0
1649065140000|2022-04-04 09:39:00|2364.45|2364.45|2364.65|2364.65|2364.65|2364.65|2364.45|2364.45|0
1649065150000|2022-04-04 09:39:10|2364.94|2364.94|2364.94|2364.94|2364.94|2364.94|2364.94|2364.94|0
1649065160000|2022-04-04 09:39:20|2364.87|2364.87|2364.87|2364.87|2364.87|2364.87|2364.87|2364.87|0
1649065170000|2022-04-04 09:39:30|2364.74|2364.74|2364.61|2364.61|2364.74|2364.74|2364.61|2364.61|0
1649065180000|2022-04-04 09:39:40|2364.68|2364.68|2364.74|2364.74|2364.74|2364.74|2364.61|2364.61|0
1649065200000|2022-04-04 09:40:00|2364.58|2364.58|2364.54|2364.54|2364.58|2364.58|2364.46|2364.46|0
1649065210000|2022-04-04 09:40:10|2364.67|2364.67|2364.67|2364.67|2364.67|2364.67|2364.67|2364.67|0
1649065220000|2022-04-04 09:40:20|2364.81|2364.81|2364.93|2364.93|2364.93|2364.93|2364.81|2364.81|0
1649065250000|2022-04-04 09:40:50|2364.99|2364.99|2365.05|2365.05|2365.05|2365.05|2364.99|2364.99|0
1649065260000|2022-04-04 09:41:00|2365.11|2365.11|2365.59|2365.59|2365.59|2365.59|2365.11|2365.11|0
1649065290000|2022-04-04 09:41:30|2365.52|2365.52|2365.44|2365.44|2365.52|2365.52|2365.36|2365.36|0
1649065300000|2022-04-04 09:41:40|2365.59|2365.59|2365.61|2365.61|2365.61|2365.61|2365.54|2365.54|0
1649065310000|2022-04-04 09:41:50|2365.68|2365.68|2365.68|2365.68|2365.68|2365.68|2365.68|2365.68|0
1649065320000|2022-04-04 09:42:00|2365.72|2365.72|2365.99|2365.99|2365.99|2365.99|2365.72|2365.72|0
1649065330000|2022-04-04 09:42:10|2366.07|2366.07|2366.2|2366.2|2366.2|2366.2|2366.07|2366.07|0
1649065340000|2022-04-04 09:42:20|2366.32|2366.32|2366.32|2366.32|2366.32|2366.32|2366.32|2366.32|0
1649065380000|2022-04-04 09:43:00|2366.19|2366.19|2366.03|2366.03|2366.19|2366.19|2366.03|2366.03|0
1649065420000|2022-04-04 09:43:40|2365.95|2365.95|2365.95|2365.95|2365.95|2365.95|2365.95|2365.95|0
1649065440000|2022-04-04 09:44:00|2366.58|2366.58|2366.76|2366.76|2366.9|2366.9|2366.58|2366.58|0
1649065450000|2022-04-04 09:44:10|2366.92|2366.92|2366.92|2366.92|2366.92|2366.92|2366.92|2366.92|0
1649065470000|2022-04-04 09:44:30|2367.07|2367.07|2367.07|2367.07|2367.07|2367.07|2367.07|2367.07|0
1649065480000|2022-04-04 09:44:40|2367.2|2367.2|2367.2|2367.2|2367.2|2367.2|2367.2|2367.2|0
1649065490000|2022-04-04 09:44:50|2367.26|2367.26|2367.39|2367.39|2367.39|2367.39|2367.26|2367.26|0
1649065500000|2022-04-04 09:45:00|2367.55|2367.55|2367.55|2367.55|2367.55|2367.55|2367.55|2367.55|0
1649065510000|2022-04-04 09:45:10|2367.49|2367.49|2367.49|2367.49|2367.49|2367.49|2367.49|2367.49|0
1649065520000|2022-04-04 09:45:20|2367.81|2367.81|2367.69|2367.69|2367.81|2367.81|2367.69|2367.69|0
1649065530000|2022-04-04 09:45:30|2367.6|2367.6|2367.6|2367.6|2367.6|2367.6|2367.6|2367.6|0
1649065540000|2022-04-04 09:45:40|2367.5|2367.5|2367.38|2367.38|2367.5|2367.5|2367.38|2367.38|0
1649065550000|2022-04-04 09:45:50|2367.26|2367.26|2367.26|2367.26|2367.26|2367.26|2367.26|2367.26|0
1649065560000|2022-04-04 09:46:00|2367.19|2367.19|2366.42|2366.42|2367.19|2367.19|2366.3|2366.3|0
1649065580000|2022-04-04 09:46:20|2366.29|2366.29|2366.41|2366.41|2366.41|2366.41|2366.29|2366.29|0
1649065590000|2022-04-04 09:46:30|2366.33|2366.33|2365.78|2365.78|2366.33|2366.33|2365.78|2365.78|0
1649065630000|2022-04-04 09:47:10|2365.83|2365.83|2365.83|2365.83|2365.83|2365.83|2365.83|2365.83|0
1649065650000|2022-04-04 09:47:30|2365.68|2365.68|2365.6|2365.6|2365.68|2365.68|2365.6|2365.6|0
1649065660000|2022-04-04 09:47:40|2365.72|2365.72|2365.65|2365.65|2365.72|2365.72|2365.65|2365.65|0
1649065680000|2022-04-04 09:48:00|2365.33|2365.33|2365.27|2365.27|2365.33|2365.33|2365.27|2365.27|0
1649065690000|2022-04-04 09:48:10|2365.1|2365.1|2364.89|2364.89|2365.1|2365.1|2364.89|2364.89|0
1649065700000|2022-04-04 09:48:20|2364.78|2364.78|2364.42|2364.42|2364.78|2364.78|2364.42|2364.42|0
1649065710000|2022-04-04 09:48:30|2364.54|2364.54|2364.72|2364.72|2364.72|2364.72|2364.54|2364.54|0
1649065720000|2022-04-04 09:48:40|2364.83|2364.83|2365.09|2365.09|2365.09|2365.09|2364.83|2364.83|0
1649065740000|2022-04-04 09:49:00|2365.15|2365.15|2365.27|2365.27|2365.27|2365.27|2365.15|2365.15|0
1649065750000|2022-04-04 09:49:10|2365.34|2365.34|2365.46|2365.46|2365.46|2365.46|2365.34|2365.34|0
1649065760000|2022-04-04 09:49:20|2365.62|2365.62|2365.48|2365.48|2365.62|2365.62|2365.48|2365.48|0
1649065770000|2022-04-04 09:49:30|2365.41|2365.41|2365.3|2365.3|2365.41|2365.41|2365.14|2365.14|0
1649065780000|2022-04-04 09:49:40|2365.27|2365.27|2364.74|2364.74|2365.27|2365.27|2364.74|2364.74|0
1649065790000|2022-04-04 09:49:50|2364.86|2364.86|2364.98|2364.98|2364.98|2364.98|2364.86|2364.86|0
1649065810000|2022-04-04 09:50:10|2365.05|2365.05|2365.12|2365.12|2365.12|2365.12|2365.05|2365.05|0
1649065820000|2022-04-04 09:50:20|2365.05|2365.05|2365.05|2365.05|2365.05|2365.05|2365.05|2365.05|0
1649065830000|2022-04-04 09:50:30|2365.09|2365.09|2365.09|2365.09|2365.09|2365.09|2365.09|2365.09|0
1649065870000|2022-04-04 09:51:10|2365.17|2365.17|2364.91|2364.91|2365.17|2365.17|2364.87|2364.87|0
1649065880000|2022-04-04 09:51:20|2365.02|2365.02|2364.99|2364.99|2365.02|2365.02|2364.95|2364.95|0
1649065890000|2022-04-04 09:51:30|2365.05|2365.05|2364.47|2364.47|2365.05|2365.05|2364.47|2364.47|0
1649065900000|2022-04-04 09:51:40|2364.53|2364.53|2364.41|2364.41|2364.53|2364.53|2364.41|2364.41|0
1649065910000|2022-04-04 09:51:50|2364.15|2364.15|2364.49|2364.49|2364.49|2364.49|2364.15|2364.15|0
1649065920000|2022-04-04 09:52:00|2364.56|2364.56|2364.62|2364.62|2364.62|2364.62|2364.56|2364.56|0
1649065930000|2022-04-04 09:52:10|2364.46|2364.46|2364.87|2364.87|2364.93|2364.93|2364.46|2364.46|0
1649065940000|2022-04-04 09:52:20|2365.19|2365.19|2365.34|2365.34|2365.34|2365.34|2365.03|2365.03|0
1649065960000|2022-04-04 09:52:40|2365.38|2365.38|2365.38|2365.38|2365.38|2365.38|2365.38|2365.38|0
1649065970000|2022-04-04 09:52:50|2365.53|2365.53|2365.46|2365.46|2365.53|2365.53|2365.46|2365.46|0
1649066000000|2022-04-04 09:53:20|2365.4|2365.4|2365.32|2365.32|2365.4|2365.4|2365.32|2365.32|0
1649066010000|2022-04-04 09:53:30|2365.17|2365.17|2365.25|2365.25|2365.25|2365.25|2365.17|2365.17|0
1649066020000|2022-04-04 09:53:40|2365.32|2365.32|2365.52|2365.52|2365.52|2365.52|2365.32|2365.32|0
1649066040000|2022-04-04 09:54:00|2365.6|2365.6|2365.6|2365.6|2365.6|2365.6|2365.6|2365.6|0
1649066050000|2022-04-04 09:54:10|2365.35|2365.35|2365.05|2365.05|2365.35|2365.35|2364.87|2364.87|0
1649066080000|2022-04-04 09:54:40|2365.06|2365.06|2365.18|2365.18|2365.18|2365.18|2365.06|2365.06|0
1649066090000|2022-04-04 09:54:50|2365.07|2365.07|2365.07|2365.07|2365.07|2365.07|2365.07|2365.07|0
1649066120000|2022-04-04 09:55:20|2364.83|2364.83|2364.83|2364.83|2364.83|2364.83|2364.83|2364.83|0
1649066130000|2022-04-04 09:55:30|2364.78|2364.78|2364.78|2364.78|2364.78|2364.78|2364.78|2364.78|0
1649066160000|2022-04-04 09:56:00|2364.85|2364.85|2364.85|2364.85|2364.91|2364.91|2364.85|2364.85|0
1649066200000|2022-04-04 09:56:40|2364.92|2364.92|2364.92|2364.92|2364.92|2364.92|2364.92|2364.92|0
1649066210000|2022-04-04 09:56:50|2365.04|2365.04|2365.32|2365.32|2365.32|2365.32|2365.04|2365.04|0
1649066250000|2022-04-04 09:57:30|2365.45|2365.45|2365.57|2365.57|2365.57|2365.57|2365.32|2365.32|0
1649066260000|2022-04-04 09:57:40|2365.92|2365.92|2365.98|2365.98|2365.98|2365.98|2365.92|2365.92|0
1649066270000|2022-04-04 09:57:50|2366.3|2366.3|2366.72|2366.72|2366.72|2366.72|2366.3|2366.3|0
1649066280000|2022-04-04 09:58:00|2366.95|2366.95|2367.27|2367.27|2367.27|2367.27|2366.95|2366.95|0
1649066290000|2022-04-04 09:58:10|2367.38|2367.38|2367.44|2367.44|2367.44|2367.44|2367.38|2367.38|0
1649066300000|2022-04-04 09:58:20|2367.56|2367.56|2367.7|2367.7|2367.7|2367.7|2367.56|2367.56|0
1649066320000|2022-04-04 09:58:40|2367.77|2367.77|2368.18|2368.18|2368.18|2368.18|2367.77|2367.77|0
1649066330000|2022-04-04 09:58:50|2368.15|2368.15|2368.5|2368.5|2368.5|2368.5|2368.15|2368.15|0
1649066340000|2022-04-04 09:59:00|2368.34|2368.34|2368.46|2368.46|2368.46|2368.46|2368.31|2368.31|0
1649066350000|2022-04-04 09:59:10|2368.33|2368.33|2368.33|2368.33|2368.33|2368.33|2368.33|2368.33|0
1649066360000|2022-04-04 09:59:20|2368.29|2368.29|2368.21|2368.21|2368.35|2368.35|2368.17|2368.17|0
1649066370000|2022-04-04 09:59:30|2368.29|2368.29|2368.15|2368.15|2368.29|2368.29|2368.15|2368.15|0
1649066380000|2022-04-04 09:59:40|2367.51|2367.51|2367.45|2367.45|2367.64|2367.64|2367.45|2367.45|0
1649066390000|2022-04-04 09:59:50|2367.32|2367.32|2366.46|2366.46|2367.32|2367.32|2366.42|2366.42|0
1649066400000|2022-04-04 10:00:00|2366.42|2366.42|2366.54|2366.54|2366.62|2366.62|2366.42|2366.42|0
1649066410000|2022-04-04 10:00:10|2366.57|2366.57|2366.53|2366.53|2366.7|2366.7|2366.53|2366.53|0
1649066420000|2022-04-04 10:00:20|2366.39|2366.39|2366.39|2366.39|2366.39|2366.39|2366.39|2366.39|0
1649066430000|2022-04-04 10:00:30|2366.26|2366.26|2366.14|2366.14|2366.26|2366.26|2366.14|2366.14|0
1649066450000|2022-04-04 10:00:50|2366.02|2366.02|2365.87|2365.87|2366.02|2366.02|2365.87|2365.87|0
1649066460000|2022-04-04 10:01:00|2365.81|2365.81|2365.81|2365.81|2365.81|2365.81|2365.81|2365.81|0
1649066470000|2022-04-04 10:01:10|2365.87|2365.87|2365.74|2365.74|2365.87|2365.87|2365.09|2365.09|0
1649066480000|2022-04-04 10:01:20|2365.66|2365.66|2365.42|2365.42|2365.66|2365.66|2365.42|2365.42|0
1649066490000|2022-04-04 10:01:30|2365.36|2365.36|2365.29|2365.29|2365.42|2365.42|2365.29|2365.29|0
1649066500000|2022-04-04 10:01:40|2365.17|2365.17|2364.91|2364.91|2365.17|2365.17|2364.91|2364.91|0
1649066510000|2022-04-04 10:01:50|2364.83|2364.83|2364.49|2364.49|2364.83|2364.83|2364.49|2364.49|0
1649066520000|2022-04-04 10:02:00|2364.33|2364.33|2364.01|2364.01|2364.33|2364.33|2364.01|2364.01|0
1649066540000|2022-04-04 10:02:20|2364.35|2364.35|2364.48|2364.48|2364.48|2364.48|2364.35|2364.35|0
1649066550000|2022-04-04 10:02:30|2364.6|2364.6|2364.8|2364.8|2364.96|2364.96|2364.6|2364.6|0
1649066560000|2022-04-04 10:02:40|2364.51|2364.51|2364.72|2364.72|2364.72|2364.72|2364.51|2364.51|0
1649066570000|2022-04-04 10:02:50|2364.97|2364.97|2365.1|2365.1|2365.1|2365.1|2364.97|2364.97|0
1649066580000|2022-04-04 10:03:00|2364.94|2364.94|2364.79|2364.79|2364.94|2364.94|2364.73|2364.73|0
1649066600000|2022-04-04 10:03:20|2364.86|2364.86|2364.93|2364.93|2364.93|2364.93|2364.79|2364.79|0
1649066640000|2022-04-04 10:04:00|2365.18|2365.18|2365.18|2365.18|2365.18|2365.18|2365.18|2365.18|0
1649066650000|2022-04-04 10:04:10|2365.02|2365.02|2364.49|2364.49|2365.02|2365.02|2364.49|2364.49|0
1649066680000|2022-04-04 10:04:40|2364.8|2364.8|2364.8|2364.8|2364.8|2364.8|2364.8|2364.8|0
1649066690000|2022-04-04 10:04:50|2364.96|2364.96|2365.22|2365.22|2365.22|2365.22|2364.9|2364.9|0
1649066700000|2022-04-04 10:05:00|2365.09|2365.09|2365.09|2365.09|2365.09|2365.09|2365.09|2365.09|0
1649066730000|2022-04-04 10:05:30|2365.25|2365.25|2365.25|2365.25|2365.25|2365.25|2365.25|2365.25|0
1649066740000|2022-04-04 10:05:40|2365.11|2365.11|2365.38|2365.38|2365.38|2365.38|2365.11|2365.11|0
1649066800000|2022-04-04 10:06:40|2365.54|2365.54|2365.54|2365.54|2365.54|2365.54|2365.54|2365.54|0
1649066840000|2022-04-04 10:07:20|2365.82|2365.82|2366.07|2366.07|2366.34|2366.34|2365.82|2365.82|0
1649066850000|2022-04-04 10:07:30|2366.01|2366.01|2366.14|2366.14|2366.14|2366.14|2366.01|2366.01|0
1649066860000|2022-04-04 10:07:40|2366.27|2366.27|2366.27|2366.27|2366.27|2366.27|2366.27|2366.27|0
1649066870000|2022-04-04 10:07:50|2366.19|2366.19|2366.19|2366.19|2366.19|2366.19|2366.19|2366.19|0
1649066880000|2022-04-04 10:08:00|2366.03|2366.03|2366.03|2366.03|2366.03|2366.03|2366.03|2366.03|0
1649066910000|2022-04-04 10:08:30|2365.91|2365.91|2365.91|2365.91|2365.91|2365.91|2365.91|2365.91|0
1649066950000|2022-04-04 10:09:10|2365.78|2365.78|2365.91|2365.91|2365.91|2365.91|2365.78|2365.78|0
1649066960000|2022-04-04 10:09:20|2366.04|2366.04|2366.04|2366.04|2366.04|2366.04|2366.04|2366.04|0
1649066980000|2022-04-04 10:09:40|2365.92|2365.92|2365.92|2365.92|2365.92|2365.92|2365.92|2365.92|0
1649066990000|2022-04-04 10:09:50|2365.79|2365.79|2365.79|2365.79|2365.79|2365.79|2365.79|2365.79|0
1649067000000|2022-04-04 10:10:00|2365.92|2365.92|2366.36|2366.36|2366.36|2366.36|2365.92|2365.92|0
1649067010000|2022-04-04 10:10:10|2366.31|2366.31|2366.44|2366.44|2366.44|2366.44|2366.31|2366.31|0
1649067020000|2022-04-04 10:10:20|2366.38|2366.38|2366.72|2366.72|2366.72|2366.72|2366.24|2366.24|0
1649067030000|2022-04-04 10:10:30|2366.84|2366.84|2367.42|2367.42|2367.42|2367.42|2366.84|2366.84|0
1649067060000|2022-04-04 10:11:00|2367.55|2367.55|2367.55|2367.55|2367.55|2367.55|2367.55|2367.55|0
1649067070000|2022-04-04 10:11:10|2367.41|2367.41|2367.41|2367.41|2367.41|2367.41|2367.41|2367.41|0
1649067080000|2022-04-04 10:11:20|2367.25|2367.25|2367.4|2367.4|2367.4|2367.4|2367.25|2367.25|0
1649067090000|2022-04-04 10:11:30|2367.37|2367.37|2367.37|2367.37|2367.37|2367.37|2367.37|2367.37|0
1649067110000|2022-04-04 10:11:50|2367.31|2367.31|2367.3|2367.3|2367.31|2367.31|2366.94|2366.94|0
1649067120000|2022-04-04 10:12:00|2367.41|2367.41|2366.77|2366.77|2367.41|2367.41|2366.34|2366.34|0
1649067140000|2022-04-04 10:12:20|2366.69|2366.69|2366.56|2366.56|2366.69|2366.69|2366.56|2366.56|0
1649067160000|2022-04-04 10:12:40|2366.91|2366.91|2366.91|2366.91|2366.91|2366.91|2366.91|2366.91|0
1649067170000|2022-04-04 10:12:50|2367.07|2367.07|2367.4|2367.4|2367.4|2367.4|2367.07|2367.07|0
1649067180000|2022-04-04 10:13:00|2367.53|2367.53|2367.56|2367.56|2367.56|2367.56|2367.53|2367.53|0
1649067190000|2022-04-04 10:13:10|2367.72|2367.72|2367.65|2367.65|2367.72|2367.72|2367.65|2367.65|0
1649067200000|2022-04-04 10:13:20|2367.49|2367.49|2367.43|2367.43|2367.49|2367.49|2367.43|2367.43|0
1649067220000|2022-04-04 10:13:40|2367.56|2367.56|2367.7|2367.7|2367.7|2367.7|2367.56|2367.56|0
1649067230000|2022-04-04 10:13:50|2367.86|2367.86|2367.79|2367.79|2367.86|2367.86|2367.79|2367.79|0
1649067250000|2022-04-04 10:14:10|2367.86|2367.86|2367.89|2367.89|2367.89|2367.89|2367.7|2367.7|0
1649067260000|2022-04-04 10:14:20|2368.21|2368.21|2368.21|2368.21|2368.21|2368.21|2368.21|2368.21|0
1649067300000|2022-04-04 10:15:00|2368.28|2368.28|2368.44|2368.44|2368.44|2368.44|2368.28|2368.28|0
1649067320000|2022-04-04 10:15:20|2368.59|2368.59|2368.59|2368.59|2368.59|2368.59|2368.59|2368.59|0
1649067330000|2022-04-04 10:15:30|2368.44|2368.44|2368.57|2368.57|2368.57|2368.57|2368.44|2368.44|0
1649067340000|2022-04-04 10:15:40|2368.44|2368.44|2368.44|2368.44|2368.44|2368.44|2368.44|2368.44|0
1649067350000|2022-04-04 10:15:50|2368.6|2368.6|2369.02|2369.02|2369.09|2369.09|2368.6|2368.6|0
1649067360000|2022-04-04 10:16:00|2369.34|2369.34|2369.34|2369.34|2369.34|2369.34|2369.34|2369.34|0
1649067370000|2022-04-04 10:16:10|2369.51|2369.51|2369.62|2369.62|2369.62|2369.62|2369.51|2369.51|0
1649067380000|2022-04-04 10:16:20|2369.69|2369.69|2369.94|2369.94|2370.01|2370.01|2369.69|2369.69|0
1649067390000|2022-04-04 10:16:30|2370.08|2370.08|2370.25|2370.25|2370.25|2370.25|2370.08|2370.08|0
1649067400000|2022-04-04 10:16:40|2370.32|2370.32|2370.32|2370.32|2370.32|2370.32|2370.32|2370.32|0
1649067410000|2022-04-04 10:16:50|2370.47|2370.47|2370.69|2370.69|2370.82|2370.82|2370.47|2370.47|0
1649067420000|2022-04-04 10:17:00|2370.81|2370.81|2370.55|2370.55|2371.13|2371.13|2370.55|2370.55|0
1649067430000|2022-04-04 10:17:10|2370.68|2370.68|2370.56|2370.56|2370.68|2370.68|2370.56|2370.56|0
1649067440000|2022-04-04 10:17:20|2370.63|2370.63|2370.75|2370.75|2370.75|2370.75|2370.63|2370.63|0
1649067450000|2022-04-04 10:17:30|2370.88|2370.88|2371.36|2371.36|2371.36|2371.36|2370.88|2370.88|0
1649067480000|2022-04-04 10:18:00|2371.23|2371.23|2371.16|2371.16|2371.23|2371.23|2371.16|2371.16|0
1649067490000|2022-04-04 10:18:10|2371.28|2371.28|2370.52|2370.52|2371.28|2371.28|2370.52|2370.52|0
1649067500000|2022-04-04 10:18:20|2370.36|2370.36|2370.36|2370.36|2370.36|2370.36|2370.36|2370.36|0
1649067510000|2022-04-04 10:18:30|2370.2|2370.2|2370.14|2370.14|2370.2|2370.2|2370.14|2370.14|0
1649067520000|2022-04-04 10:18:40|2370.52|2370.52|2370.46|2370.46|2370.52|2370.52|2370.46|2370.46|0
1649067530000|2022-04-04 10:18:50|2370.33|2370.33|2370.1|2370.1|2370.33|2370.33|2370.1|2370.1|0
1649067540000|2022-04-04 10:19:00|2370.03|2370.03|2370.03|2370.03|2370.03|2370.03|2370.03|2370.03|0
1649067550000|2022-04-04 10:19:10|2369.9|2369.9|2369.9|2369.9|2369.9|2369.9|2369.9|2369.9|0
1649067560000|2022-04-04 10:19:20|2370.16|2370.16|2370.16|2370.16|2370.16|2370.16|2370.16|2370.16|0
1649067580000|2022-04-04 10:19:40|2370.28|2370.28|2370.31|2370.31|2370.31|2370.31|2370.28|2370.28|0
1649067590000|2022-04-04 10:19:50|2370.2|2370.2|2370.2|2370.2|2370.2|2370.2|2370.2|2370.2|0
1649067600000|2022-04-04 10:20:00|2370.14|2370.14|2370.19|2370.19|2370.38|2370.38|2370.14|2370.14|0
1649067610000|2022-04-04 10:20:10|2369.8|2369.8|2369.8|2369.8|2369.8|2369.8|2369.8|2369.8|0
1649067630000|2022-04-04 10:20:30|2369.97|2369.97|2369.97|2369.97|2369.97|2369.97|2369.97|2369.97|0
1649067660000|2022-04-04 10:21:00|2370.01|2370.01|2369.89|2369.89|2370.01|2370.01|2369.89|2369.89|0
1649067710000|2022-04-04 10:21:50|2370.17|2370.17|2370.17|2370.17|2370.17|2370.17|2370.17|2370.17|0
1649067720000|2022-04-04 10:22:00|2370.58|2370.58|2370.81|2370.81|2370.81|2370.81|2370.58|2370.58|0
1649067730000|2022-04-04 10:22:10|2371|2371|2371|2371|2371|2371|2371|2371|0
1649067750000|2022-04-04 10:22:30|2371.07|2371.07|2371.07|2371.07|2371.07|2371.07|2371.07|2371.07|0
1649067770000|2022-04-04 10:22:50|2371.3|2371.3|2371.3|2371.3|2371.3|2371.3|2371.3|2371.3|0
1649067800000|2022-04-04 10:23:20|2371.18|2371.18|2371.15|2371.15|2371.36|2371.36|2371.15|2371.15|0
1649067840000|2022-04-04 10:24:00|2371.09|2371.09|2370.86|2370.86|2371.09|2371.09|2370.86|2370.86|0
1649067860000|2022-04-04 10:24:20|2370.99|2370.99|2370.8|2370.8|2370.99|2370.99|2370.8|2370.8|0
1649067870000|2022-04-04 10:24:30|2370.67|2370.67|2370.67|2370.67|2370.67|2370.67|2370.67|2370.67|0
1649067910000|2022-04-04 10:25:10|2370.6|2370.6|2370.39|2370.39|2370.66|2370.66|2370.39|2370.39|0
1649067920000|2022-04-04 10:25:20|2370.23|2370.23|2370.03|2370.03|2370.23|2370.23|2370.03|2370.03|0
1649067960000|2022-04-04 10:26:00|2370.1|2370.1|2370.1|2370.1|2370.1|2370.1|2370.1|2370.1|0
1649067970000|2022-04-04 10:26:10|2369.98|2369.98|2369.82|2369.82|2369.98|2369.98|2369.82|2369.82|0
1649067980000|2022-04-04 10:26:20|2369.94|2369.94|2369.94|2369.94|2369.94|2369.94|2369.94|2369.94|0
1649068000000|2022-04-04 10:26:40|2369.69|2369.69|2369.65|2369.65|2369.69|2369.69|2369.65|2369.65|0
1649068020000|2022-04-04 10:27:00|2369.58|2369.58|2369.45|2369.45|2369.58|2369.58|2369.45|2369.45|0
1649068040000|2022-04-04 10:27:20|2369.52|2369.52|2369.52|2369.52|2369.52|2369.52|2369.52|2369.52|0
1649068100000|2022-04-04 10:28:20|2369.46|2369.46|2369.32|2369.32|2369.46|2369.46|2369.32|2369.32|0
1649068120000|2022-04-04 10:28:40|2369.38|2369.38|2369.32|2369.32|2369.38|2369.38|2369.32|2369.32|0
1649068140000|2022-04-04 10:29:00|2369.64|2369.64|2370.02|2370.02|2370.02|2370.02|2369.64|2369.64|0
1649068150000|2022-04-04 10:29:10|2369.96|2369.96|2369.83|2369.83|2369.96|2369.96|2369.83|2369.83|0
1649068160000|2022-04-04 10:29:20|2369.57|2369.57|2369.57|2369.57|2369.57|2369.57|2369.57|2369.57|0
1649068170000|2022-04-04 10:29:30|2369.5|2369.5|2369.5|2369.5|2369.5|2369.5|2369.5|2369.5|0
1649068180000|2022-04-04 10:29:40|2369.62|2369.62|2369.66|2369.66|2369.66|2369.66|2369.62|2369.62|0
1649068210000|2022-04-04 10:30:10|2369.44|2369.44|2369.37|2369.37|2369.44|2369.44|2369.37|2369.37|0
1649068220000|2022-04-04 10:30:20|2369.44|2369.44|2369.63|2369.63|2369.7|2369.7|2369.44|2369.44|0
1649068250000|2022-04-04 10:30:50|2369.31|2369.31|2369.24|2369.24|2369.31|2369.31|2369.24|2369.24|0
1649068270000|2022-04-04 10:31:10|2369.17|2369.17|2368.85|2368.85|2369.17|2369.17|2368.85|2368.85|0
1649068280000|2022-04-04 10:31:20|2368.78|2368.78|2368.78|2368.78|2368.78|2368.78|2368.78|2368.78|0
1649068290000|2022-04-04 10:31:30|2368.72|2368.72|2368.72|2368.72|2368.72|2368.72|2368.72|2368.72|0
1649068300000|2022-04-04 10:31:40|2368.84|2368.84|2368.84|2368.84|2368.84|2368.84|2368.84|2368.84|0
1649068310000|2022-04-04 10:31:50|2368.72|2368.72|2368.75|2368.75|2368.75|2368.75|2368.72|2368.72|0
1649068320000|2022-04-04 10:32:00|2368.68|2368.68|2368.68|2368.68|2368.68|2368.68|2368.68|2368.68|0
1649068340000|2022-04-04 10:32:20|2368.61|2368.61|2368.61|2368.61|2368.61|2368.61|2368.61|2368.61|0
1649068350000|2022-04-04 10:32:30|2368.37|2368.37|2368.25|2368.25|2368.37|2368.37|2368.25|2368.25|0
1649068370000|2022-04-04 10:32:50|2368.09|2368.09|2368.09|2368.09|2368.09|2368.09|2368.09|2368.09|0
1649068380000|2022-04-04 10:33:00|2368.03|2368.03|2368.03|2368.03|2368.03|2368.03|2368.03|2368.03|0
1649068420000|2022-04-04 10:33:40|2367.91|2367.91|2367.77|2367.77|2367.91|2367.91|2367.77|2367.77|0
1649068440000|2022-04-04 10:34:00|2367.69|2367.69|2367.69|2367.69|2367.69|2367.69|2367.69|2367.69|0
1649068450000|2022-04-04 10:34:10|2367.58|2367.58|2367.58|2367.58|2367.58|2367.58|2367.58|2367.58|0
1649068490000|2022-04-04 10:34:50|2367.64|2367.64|2367.64|2367.64|2367.64|2367.64|2367.64|2367.64|0
1649068500000|2022-04-04 10:35:00|2367.49|2367.49|2367.49|2367.49|2367.49|2367.49|2367.49|2367.49|0
1649068510000|2022-04-04 10:35:10|2367.57|2367.57|2367.71|2367.71|2367.71|2367.71|2367.57|2367.57|0
1649068530000|2022-04-04 10:35:30|2367.94|2367.94|2367.55|2367.55|2367.94|2367.94|2367.55|2367.55|0
1649068540000|2022-04-04 10:35:40|2367.6|2367.6|2367.6|2367.6|2367.6|2367.6|2367.6|2367.6|0
1649068550000|2022-04-04 10:35:50|2367.51|2367.51|2367.35|2367.35|2367.51|2367.51|2367.35|2367.35|0
1649068560000|2022-04-04 10:36:00|2367.41|2367.41|2367.09|2367.09|2367.44|2367.44|2367.09|2367.09|0
1649068570000|2022-04-04 10:36:10|2367.05|2367.05|2367.01|2367.01|2367.05|2367.05|2367.01|2367.01|0
1649068590000|2022-04-04 10:36:30|2366.94|2366.94|2366.8|2366.8|2366.94|2366.94|2366.8|2366.8|0
1649068600000|2022-04-04 10:36:40|2366.92|2366.92|2366.8|2366.8|2366.92|2366.92|2366.8|2366.8|0
1649068620000|2022-04-04 10:37:00|2366.85|2366.85|2366.8|2366.8|2366.85|2366.85|2366.8|2366.8|0
1649068630000|2022-04-04 10:37:10|2366.92|2366.92|2367.07|2367.07|2367.07|2367.07|2366.92|2366.92|0
1649068640000|2022-04-04 10:37:20|2366.94|2366.94|2366.74|2366.74|2366.94|2366.94|2366.74|2366.74|0
1649068650000|2022-04-04 10:37:30|2366.62|2366.62|2366.62|2366.62|2366.62|2366.62|2366.62|2366.62|0
1649068660000|2022-04-04 10:37:40|2366.46|2366.46|2366.46|2366.46|2366.46|2366.46|2366.46|2366.46|0
1649068670000|2022-04-04 10:37:50|2366.39|2366.39|2366.54|2366.54|2366.54|2366.54|2366.39|2366.39|0
1649068680000|2022-04-04 10:38:00|2366.2|2366.2|2366.2|2366.2|2366.2|2366.2|2366.2|2366.2|0
1649068690000|2022-04-04 10:38:10|2366.12|2366.12|2366.06|2366.06|2366.2|2366.2|2366.06|2366.06|0
1649068710000|2022-04-04 10:38:30|2366.13|2366.13|2365.97|2365.97|2366.13|2366.13|2365.97|2365.97|0
1649068720000|2022-04-04 10:38:40|2365.85|2365.85|2365.35|2365.35|2365.85|2365.85|2365.35|2365.35|0
1649068750000|2022-04-04 10:39:10|2364.96|2364.96|2364.96|2364.96|2364.96|2364.96|2364.96|2364.96|0
1649068780000|2022-04-04 10:39:40|2364.85|2364.85|2364.56|2364.56|2364.85|2364.85|2364.56|2364.56|0
1649068790000|2022-04-04 10:39:50|2364.43|2364.43|2363.85|2363.85|2364.43|2364.43|2363.85|2363.85|0
1649068810000|2022-04-04 10:40:10|2363.73|2363.73|2363.82|2363.82|2363.82|2363.82|2363.57|2363.57|0
1649068830000|2022-04-04 10:40:30|2363.66|2363.66|2363.59|2363.59|2363.66|2363.66|2363.59|2363.59|0
1649068840000|2022-04-04 10:40:40|2363.29|2363.29|2363.29|2363.29|2363.29|2363.29|2363.29|2363.29|0
1649068850000|2022-04-04 10:40:50|2363.22|2363.22|2363.22|2363.22|2363.22|2363.22|2363.22|2363.22|0
1649068900000|2022-04-04 10:41:40|2363.29|2363.29|2363.29|2363.29|2363.29|2363.29|2363.29|2363.29|0
1649068910000|2022-04-04 10:41:50|2363.07|2363.07|2363.07|2363.07|2363.07|2363.07|2363.07|2363.07|0
1649068920000|2022-04-04 10:42:00|2363|2363|2363|2363|2363|2363|2363|2363|0
1649068930000|2022-04-04 10:42:10|2362.94|2362.94|2362.94|2362.94|2362.94|2362.94|2362.94|2362.94|0
1649068940000|2022-04-04 10:42:20|2362.79|2362.79|2363.42|2363.42|2363.42|2363.42|2362.79|2362.79|0
1649068960000|2022-04-04 10:42:40|2363.81|2363.81|2364.31|2364.31|2364.4|2364.4|2363.81|2363.81|0
1649069010000|2022-04-04 10:43:30|2364.42|2364.42|2364.42|2364.42|2364.42|2364.42|2364.42|2364.42|0
1649069030000|2022-04-04 10:43:50|2364.55|2364.55|2364.55|2364.55|2364.55|2364.55|2364.55|2364.55|0
1649069040000|2022-04-04 10:44:00|2364.71|2364.71|2364.28|2364.28|2364.71|2364.71|2364.28|2364.28|0
1649069070000|2022-04-04 10:44:30|2363.96|2363.96|2363.96|2363.96|2363.96|2363.96|2363.96|2363.96|0
1649069080000|2022-04-04 10:44:40|2363.84|2363.84|2363.9|2363.9|2363.9|2363.9|2363.84|2363.84|0
1649069090000|2022-04-04 10:44:50|2364.04|2364.04|2364.04|2364.04|2364.04|2364.04|2364.04|2364.04|0
1649069120000|2022-04-04 10:45:20|2364.2|2364.2|2364.12|2364.12|2364.2|2364.2|2364.12|2364.12|0
1649069140000|2022-04-04 10:45:40|2364.36|2364.36|2364.36|2364.36|2364.43|2364.43|2364.36|2364.36|0
1649069150000|2022-04-04 10:45:50|2364.55|2364.55|2364.42|2364.42|2364.55|2364.55|2364.42|2364.42|0
1649069210000|2022-04-04 10:46:50|2364.34|2364.34|2364.42|2364.42|2364.42|2364.42|2364.34|2364.34|0
1649069220000|2022-04-04 10:47:00|2364.26|2364.26|2364.18|2364.18|2364.34|2364.34|2364.18|2364.18|0
1649069230000|2022-04-04 10:47:10|2363.95|2363.95|2363.95|2363.95|2363.95|2363.95|2363.95|2363.95|0
1649069250000|2022-04-04 10:47:30|2363.87|2363.87|2363.87|2363.87|2363.87|2363.87|2363.87|2363.87|0
1649069260000|2022-04-04 10:47:40|2364.03|2364.03|2364.03|2364.03|2364.03|2364.03|2364.03|2364.03|0
1649069280000|2022-04-04 10:48:00|2363.68|2363.68|2363.55|2363.55|2363.68|2363.68|2363.55|2363.55|0
1649069290000|2022-04-04 10:48:10|2363.68|2363.68|2363.45|2363.45|2363.68|2363.68|2363.45|2363.45|0
1649069300000|2022-04-04 10:48:20|2363.58|2363.58|2363.58|2363.58|2363.58|2363.58|2363.58|2363.58|0
1649069330000|2022-04-04 10:48:50|2363.65|2363.65|2363.65|2363.65|2363.65|2363.65|2363.65|2363.65|0
1649069340000|2022-04-04 10:49:00|2363.61|2363.61|2363.65|2363.65|2363.65|2363.65|2363.61|2363.61|0
1649069350000|2022-04-04 10:49:10|2363.72|2363.72|2363.72|2363.72|2363.72|2363.72|2363.72|2363.72|0
1649069380000|2022-04-04 10:49:40|2364.01|2364.01|2363.86|2363.86|2364.01|2364.01|2363.86|2363.86|0
1649069390000|2022-04-04 10:49:50|2363.73|2363.73|2363.73|2363.73|2363.73|2363.73|2363.73|2363.73|0
1649069400000|2022-04-04 10:50:00|2363.61|2363.61|2363.61|2363.61|2363.61|2363.61|2363.61|2363.61|0
1649069410000|2022-04-04 10:50:10|2363.35|2363.35|2363.35|2363.35|2363.35|2363.35|2363.35|2363.35|0
1649069440000|2022-04-04 10:50:40|2363.29|2363.29|2363.47|2363.47|2363.47|2363.47|2363.29|2363.29|0
1649069450000|2022-04-04 10:50:50|2363.29|2363.29|2363.35|2363.35|2363.35|2363.35|2363.29|2363.29|0
1649069460000|2022-04-04 10:51:00|2363.43|2363.43|2363.43|2363.43|2363.43|2363.43|2363.43|2363.43|0
1649069470000|2022-04-04 10:51:10|2363.37|2363.37|2363.4|2363.4|2363.4|2363.4|2363.37|2363.37|0
1649069510000|2022-04-04 10:51:50|2363.28|2363.28|2363.28|2363.28|2363.28|2363.28|2363.28|2363.28|0
1649069530000|2022-04-04 10:52:10|2363.41|2363.41|2363.28|2363.28|2363.41|2363.41|2363.28|2363.28|0
1649069560000|2022-04-04 10:52:40|2363.25|2363.25|2363.25|2363.25|2363.25|2363.25|2363.25|2363.25|0
1649069570000|2022-04-04 10:52:50|2363.33|2363.33|2363.2|2363.2|2363.33|2363.33|2363.2|2363.2|0
1649069590000|2022-04-04 10:53:10|2363.04|2363.04|2363.04|2363.04|2363.04|2363.04|2363.04|2363.04|0
1649069620000|2022-04-04 10:53:40|2363.22|2363.22|2363.22|2363.22|2363.28|2363.28|2363.22|2363.22|0
1649069660000|2022-04-04 10:54:20|2362.83|2362.83|2362.83|2362.83|2362.83|2362.83|2362.83|2362.83|0
1649069690000|2022-04-04 10:54:50|2362.96|2362.96|2363.08|2363.08|2363.08|2363.08|2362.96|2362.96|0
1649069700000|2022-04-04 10:55:00|2363.01|2363.01|2363.01|2363.01|2363.01|2363.01|2363.01|2363.01|0
1649069720000|2022-04-04 10:55:20|2363.12|2363.12|2363.12|2363.12|2363.12|2363.12|2363.12|2363.12|0
1649069730000|2022-04-04 10:55:30|2363.19|2363.19|2363.26|2363.26|2363.26|2363.26|2363.19|2363.19|0
1649069740000|2022-04-04 10:55:40|2363.34|2363.34|2363.26|2363.26|2363.34|2363.34|2363.26|2363.26|0
1649069750000|2022-04-04 10:55:50|2363.34|2363.34|2363.66|2363.66|2363.66|2363.66|2363.34|2363.34|0
1649069770000|2022-04-04 10:56:10|2363.58|2363.58|2363.52|2363.52|2363.58|2363.58|2363.52|2363.52|0
1649069780000|2022-04-04 10:56:20|2363.6|2363.6|2363.6|2363.6|2363.6|2363.6|2363.6|2363.6|0
1649069790000|2022-04-04 10:56:30|2363.73|2363.73|2363.73|2363.73|2363.73|2363.73|2363.73|2363.73|0
1649069800000|2022-04-04 10:56:40|2363.67|2363.67|2363.7|2363.7|2363.7|2363.7|2363.67|2363.67|0
1649069820000|2022-04-04 10:57:00|2363.86|2363.86|2364.05|2364.05|2364.05|2364.05|2363.86|2363.86|0
1649069830000|2022-04-04 10:57:10|2364.01|2364.01|2364.13|2364.13|2364.13|2364.13|2364.01|2364.01|0
1649069840000|2022-04-04 10:57:20|2363.95|2363.95|2363.95|2363.95|2363.95|2363.95|2363.95|2363.95|0
1649069870000|2022-04-04 10:57:50|2363.99|2363.99|2363.86|2363.86|2363.99|2363.99|2363.86|2363.86|0
1649069880000|2022-04-04 10:58:00|2363.91|2363.91|2363.96|2363.96|2363.96|2363.96|2363.91|2363.91|0
1649069910000|2022-04-04 10:58:30|2363.83|2363.83|2363.83|2363.83|2363.83|2363.83|2363.83|2363.83|0
1649069930000|2022-04-04 10:58:50|2363.77|2363.77|2363.77|2363.77|2363.77|2363.77|2363.77|2363.77|0
1649069950000|2022-04-04 10:59:10|2363.85|2363.85|2363.85|2363.85|2363.85|2363.85|2363.85|2363.85|0
1649069990000|2022-04-04 10:59:50|2363.93|2363.93|2364.38|2364.38|2364.38|2364.38|2363.93|2363.93|0
1649070000000|2022-04-04 11:00:00|2364.25|2364.25|2364.25|2364.25|2364.25|2364.25|2364.25|2364.25|0
1649070010000|2022-04-04 11:00:10|2364.31|2364.31|2364.43|2364.43|2364.43|2364.43|2364.31|2364.31|0
1649070020000|2022-04-04 11:00:20|2364.37|2364.37|2364.41|2364.41|2364.41|2364.41|2364.25|2364.25|0
1649070030000|2022-04-04 11:00:30|2364.25|2364.25|2364.13|2364.13|2364.25|2364.25|2364.13|2364.13|0
1649070050000|2022-04-04 11:00:50|2364.26|2364.26|2364.43|2364.43|2364.43|2364.43|2364.26|2364.26|0
1649070060000|2022-04-04 11:01:00|2364.46|2364.46|2364.52|2364.52|2364.52|2364.52|2364.46|2364.46|0
1649070090000|2022-04-04 11:01:30|2364.58|2364.58|2364.76|2364.76|2364.76|2364.76|2364.58|2364.58|0
1649070120000|2022-04-04 11:02:00|2364.79|2364.79|2364.92|2364.92|2365.04|2365.04|2364.79|2364.79|0
1649070130000|2022-04-04 11:02:10|2364.85|2364.85|2364.67|2364.67|2364.85|2364.85|2364.67|2364.67|0
1649070140000|2022-04-04 11:02:20|2364.73|2364.73|2364.73|2364.73|2364.73|2364.73|2364.73|2364.73|0
1649070150000|2022-04-04 11:02:30|2364.86|2364.86|2364.76|2364.76|2364.86|2364.86|2364.76|2364.76|0
1649070160000|2022-04-04 11:02:40|2364.88|2364.88|2364.81|2364.81|2364.88|2364.88|2364.75|2364.75|0
1649070170000|2022-04-04 11:02:50|2364.74|2364.74|2364.67|2364.67|2364.74|2364.74|2364.67|2364.67|0
1649070210000|2022-04-04 11:03:30|2364.56|2364.56|2364.56|2364.56|2364.56|2364.56|2364.56|2364.56|0
1649070220000|2022-04-04 11:03:40|2365.09|2365.09|2365.09|2365.09|2365.09|2365.09|2365.09|2365.09|0
1649070250000|2022-04-04 11:04:10|2364.77|2364.77|2364.93|2364.93|2364.93|2364.93|2364.77|2364.77|0
1649070260000|2022-04-04 11:04:20|2364.79|2364.79|2364.79|2364.79|2364.79|2364.79|2364.79|2364.79|0
1649070300000|2022-04-04 11:05:00|2364.92|2364.92|2364.84|2364.84|2364.92|2364.92|2364.84|2364.84|0
1649070310000|2022-04-04 11:05:10|2364.68|2364.68|2364.68|2364.68|2364.68|2364.68|2364.52|2364.52|0
1649070320000|2022-04-04 11:05:20|2364.75|2364.75|2364.75|2364.75|2364.75|2364.75|2364.75|2364.75|0
1649070340000|2022-04-04 11:05:40|2364.88|2364.88|2364.88|2364.88|2364.88|2364.88|2364.82|2364.82|0
1649070380000|2022-04-04 11:06:20|2364.82|2364.82|2364.82|2364.82|2364.82|2364.82|2364.82|2364.82|0
1649070390000|2022-04-04 11:06:30|2364.9|2364.9|2364.55|2364.55|2364.9|2364.9|2364.55|2364.55|0
1649070410000|2022-04-04 11:06:50|2364.49|2364.49|2364.36|2364.36|2364.49|2364.49|2364.36|2364.36|0
1649070430000|2022-04-04 11:07:10|2364.04|2364.04|2364.08|2364.08|2364.08|2364.08|2363.92|2363.92|0
1649070440000|2022-04-04 11:07:20|2364.32|2364.32|2364.32|2364.32|2364.32|2364.32|2364.32|2364.32|0
1649070450000|2022-04-04 11:07:30|2364.24|2364.24|2364.24|2364.24|2364.24|2364.24|2364.24|2364.24|0
1649070460000|2022-04-04 11:07:40|2364.32|2364.32|2364.36|2364.36|2364.5|2364.5|2364.32|2364.32|0
1649070470000|2022-04-04 11:07:50|2364.63|2364.63|2364.71|2364.71|2364.71|2364.71|2364.63|2364.63|0
1649070480000|2022-04-04 11:08:00|2365.02|2365.02|2365.06|2365.06|2365.06|2365.06|2365.02|2365.02|0
1649070500000|2022-04-04 11:08:20|2365.13|2365.13|2365.99|2365.99|2365.99|2365.99|2365.13|2365.13|0
1649070510000|2022-04-04 11:08:30|2366.05|2366.05|2366.11|2366.11|2366.23|2366.23|2365.87|2365.87|0
1649070520000|2022-04-04 11:08:40|2366.17|2366.17|2366.23|2366.23|2366.23|2366.23|2366.17|2366.17|0
1649070530000|2022-04-04 11:08:50|2366|2366|2366.12|2366.12|2366.12|2366.12|2366|2366|0
1649070550000|2022-04-04 11:09:10|2365.58|2365.58|2365.58|2365.58|2365.58|2365.58|2365.58|2365.58|0
1649070560000|2022-04-04 11:09:20|2365.64|2365.64|2365.64|2365.64|2365.64|2365.64|2365.64|2365.64|0
1649070580000|2022-04-04 11:09:40|2365.4|2365.4|2365.4|2365.4|2365.4|2365.4|2365.4|2365.4|0
1649070590000|2022-04-04 11:09:50|2365.28|2365.28|2365.34|2365.34|2365.34|2365.34|2365.28|2365.28|0
1649070600000|2022-04-04 11:10:00|2365.65|2365.65|2365.77|2365.77|2365.83|2365.83|2365.65|2365.65|0
1649070610000|2022-04-04 11:10:10|2365.62|2365.62|2365.62|2365.62|2365.62|2365.62|2365.62|2365.62|0
1649070650000|2022-04-04 11:10:50|2365.49|2365.49|2365.49|2365.49|2365.49|2365.49|2365.49|2365.49|0
1649070680000|2022-04-04 11:11:20|2365.56|2365.56|2365.56|2365.56|2365.56|2365.56|2365.56|2365.56|0
1649070700000|2022-04-04 11:11:40|2365.48|2365.48|2365.48|2365.48|2365.48|2365.48|2365.48|2365.48|0
1649070720000|2022-04-04 11:12:00|2365.35|2365.35|2365.17|2365.17|2365.35|2365.35|2365.17|2365.17|0
1649070730000|2022-04-04 11:12:10|2365.1|2365.1|2365.1|2365.1|2365.1|2365.1|2365.1|2365.1|0
1649070740000|2022-04-04 11:12:20|2365.21|2365.21|2365.21|2365.21|2365.21|2365.21|2365.21|2365.21|0
1649070770000|2022-04-04 11:12:50|2365.27|2365.27|2365.27|2365.27|2365.27|2365.27|2365.27|2365.27|0
1649070780000|2022-04-04 11:13:00|2365.16|2365.16|2364.45|2364.45|2365.16|2365.16|2364.45|2364.45|0
1649070790000|2022-04-04 11:13:10|2364.41|2364.41|2364.29|2364.29|2364.41|2364.41|2364.29|2364.29|0
1649070800000|2022-04-04 11:13:20|2364.21|2364.21|2364.15|2364.15|2364.21|2364.21|2364.15|2364.15|0
1649070840000|2022-04-04 11:14:00|2364.23|2364.23|2364.23|2364.23|2364.23|2364.23|2364.23|2364.23|0
1649070850000|2022-04-04 11:14:10|2364.29|2364.29|2364.29|2364.29|2364.29|2364.29|2364.29|2364.29|0
1649070880000|2022-04-04 11:14:40|2364.16|2364.16|2364.16|2364.16|2364.16|2364.16|2364.16|2364.16|0
1649070890000|2022-04-04 11:14:50|2364.53|2364.53|2364.64|2364.64|2364.78|2364.78|2364.53|2364.53|0
1649070920000|2022-04-04 11:15:20|2364.8|2364.8|2364.8|2364.8|2364.8|2364.8|2364.8|2364.8|0
1649070960000|2022-04-04 11:16:00|2364.87|2364.87|2364.64|2364.64|2365.03|2365.03|2364.48|2364.48|0
1649070970000|2022-04-04 11:16:10|2364.61|2364.61|2364.61|2364.61|2364.61|2364.61|2364.61|2364.61|0
1649071040000|2022-04-04 11:17:20|2364.84|2364.84|2364.84|2364.84|2364.84|2364.84|2364.84|2364.84|0
1649071050000|2022-04-04 11:17:30|2365.07|2365.07|2365.19|2365.19|2365.19|2365.19|2365.07|2365.07|0
1649071060000|2022-04-04 11:17:40|2365.29|2365.29|2365.17|2365.17|2365.29|2365.29|2365.17|2365.17|0
1649071070000|2022-04-04 11:17:50|2365.02|2365.02|2364.89|2364.89|2365.02|2365.02|2364.89|2364.89|0
1649071100000|2022-04-04 11:18:20|2364.77|2364.77|2364.77|2364.77|2364.77|2364.77|2364.77|2364.77|0
1649071130000|2022-04-04 11:18:50|2364.52|2364.52|2364.21|2364.21|2364.52|2364.52|2364.21|2364.21|0
1649071140000|2022-04-04 11:19:00|2364.15|2364.15|2363.89|2363.89|2364.15|2364.15|2363.89|2363.89|0
1649071160000|2022-04-04 11:19:20|2363.82|2363.82|2363.33|2363.33|2363.82|2363.82|2363.33|2363.33|0
1649071170000|2022-04-04 11:19:30|2363.3|2363.3|2363.36|2363.36|2363.36|2363.36|2363.3|2363.3|0
1649071180000|2022-04-04 11:19:40|2363.42|2363.42|2363.29|2363.29|2363.42|2363.42|2363.29|2363.29|0
1649071200000|2022-04-04 11:20:00|2362.97|2362.97|2362.97|2362.97|2362.97|2362.97|2362.97|2362.97|0
1649071210000|2022-04-04 11:20:10|2362.85|2362.85|2362.69|2362.69|2362.85|2362.85|2362.69|2362.69|0
1649071230000|2022-04-04 11:20:30|2362.56|2362.56|2362.62|2362.62|2362.62|2362.62|2362.56|2362.56|0
1649071240000|2022-04-04 11:20:40|2362.55|2362.55|2362.55|2362.55|2362.55|2362.55|2362.55|2362.55|0
1649071250000|2022-04-04 11:20:50|2362.49|2362.49|2362.13|2362.13|2362.49|2362.49|2362.13|2362.13|0
1649071260000|2022-04-04 11:21:00|2362.07|2362.07|2362.07|2362.07|2362.07|2362.07|2362.07|2362.07|0
1649071290000|2022-04-04 11:21:30|2361.72|2361.72|2361.72|2361.72|2361.72|2361.72|2361.72|2361.72|0
1649071310000|2022-04-04 11:21:50|2361.84|2361.84|2361.9|2361.9|2361.9|2361.9|2361.84|2361.84|0
1649071320000|2022-04-04 11:22:00|2361.98|2361.98|2362.06|2362.06|2362.06|2362.06|2361.98|2361.98|0
1649071370000|2022-04-04 11:22:50|2362.13|2362.13|2362.13|2362.13|2362.13|2362.13|2362.13|2362.13|0
1649071380000|2022-04-04 11:23:00|2361.94|2361.94|2361.94|2361.94|2361.94|2361.94|2361.94|2361.94|0
1649071400000|2022-04-04 11:23:20|2362.02|2362.02|2361.92|2361.92|2362.02|2362.02|2361.92|2361.92|0
1649071420000|2022-04-04 11:23:40|2361.71|2361.71|2361.65|2361.65|2361.71|2361.71|2361.65|2361.65|0
1649071430000|2022-04-04 11:23:50|2361.59|2361.59|2360.65|2360.65|2361.59|2361.59|2360.65|2360.65|0
1649071440000|2022-04-04 11:24:00|2360.44|2360.44|2360.2|2360.2|2360.44|2360.44|2360.2|2360.2|0
1649071450000|2022-04-04 11:24:10|2360.05|2360.05|2360.05|2360.05|2360.05|2360.05|2360.05|2360.05|0
1649071460000|2022-04-04 11:24:20|2360.28|2360.28|2360.28|2360.28|2360.28|2360.28|2360.28|2360.28|0
1649071480000|2022-04-04 11:24:40|2360.2|2360.2|2360.2|2360.2|2360.2|2360.2|2360.2|2360.2|0
1649071490000|2022-04-04 11:24:50|2360.28|2360.28|2359.89|2359.89|2360.28|2360.28|2359.89|2359.89|0
1649071510000|2022-04-04 11:25:10|2359.71|2359.71|2359.26|2359.26|2359.71|2359.71|2359.26|2359.26|0
1649071520000|2022-04-04 11:25:20|2359.23|2359.23|2358.87|2358.87|2359.23|2359.23|2358.87|2358.87|0
1649071530000|2022-04-04 11:25:30|2358.23|2358.23|2358.23|2358.23|2358.23|2358.23|2358.23|2358.23|0
1649071560000|2022-04-04 11:26:00|2358.07|2358.07|2358.07|2358.07|2358.07|2358.07|2358.07|2358.07|0
1649071580000|2022-04-04 11:26:20|2357.73|2357.73|2357.73|2357.73|2357.73|2357.73|2357.73|2357.73|0
1649071590000|2022-04-04 11:26:30|2357.76|2357.76|2357.76|2357.76|2357.76|2357.76|2357.76|2357.76|0
1649071630000|2022-04-04 11:27:10|2357.87|2357.87|2357.99|2357.99|2357.99|2357.99|2357.87|2357.87|0
1649071640000|2022-04-04 11:27:20|2358.11|2358.11|2357.99|2357.99|2358.11|2358.11|2357.99|2357.99|0
1649071660000|2022-04-04 11:27:40|2358.06|2358.06|2357.97|2357.97|2358.06|2358.06|2357.97|2357.97|0
1649071670000|2022-04-04 11:27:50|2358.13|2358.13|2358.13|2358.13|2358.13|2358.13|2358|2358|0
1649071680000|2022-04-04 11:28:00|2358.01|2358.01|2357.5|2357.5|2358.01|2358.01|2357.5|2357.5|0
1649071690000|2022-04-04 11:28:10|2357.24|2357.24|2357.13|2357.13|2357.24|2357.24|2357.13|2357.13|0
1649071700000|2022-04-04 11:28:20|2357|2357|2356.82|2356.82|2357|2357|2356.82|2356.82|0
1649071710000|2022-04-04 11:28:30|2356.56|2356.56|2356.56|2356.56|2356.56|2356.56|2356.56|2356.56|0
1649071720000|2022-04-04 11:28:40|2356.31|2356.31|2356.31|2356.31|2356.31|2356.31|2356.31|2356.31|0
1649071740000|2022-04-04 11:29:00|2356.39|2356.39|2356.51|2356.51|2356.51|2356.51|2356.39|2356.39|0
1649071750000|2022-04-04 11:29:10|2356.28|2356.28|2356.28|2356.28|2356.28|2356.28|2356.28|2356.28|0
1649071760000|2022-04-04 11:29:20|2356.21|2356.21|2356.45|2356.45|2356.45|2356.45|2356.21|2356.21|0
1649071770000|2022-04-04 11:29:30|2356.61|2356.61|2356.61|2356.61|2356.61|2356.61|2356.61|2356.61|0
1649071780000|2022-04-04 11:29:40|2356.49|2356.49|2356.49|2356.49|2356.49|2356.49|2356.49|2356.49|0
1649071800000|2022-04-04 11:30:00|2356.62|2356.62|2356.62|2356.62|2356.62|2356.62|2356.62|2356.62|0
1649071830000|2022-04-04 11:30:30|2356.15|2356.15|2356.15|2356.15|2356.15|2356.15|2356.15|2356.15|0
1649071850000|2022-04-04 11:30:50|2356.23|2356.23|2356.43|2356.43|2356.43|2356.43|2356.23|2356.23|0
1649071870000|2022-04-04 11:31:10|2356.35|2356.35|2356.35|2356.35|2356.35|2356.35|2356.35|2356.35|0
1649071880000|2022-04-04 11:31:20|2356.22|2356.22|2356.22|2356.22|2356.22|2356.22|2356.22|2356.22|0
1649071890000|2022-04-04 11:31:30|2356.33|2356.33|2356.33|2356.33|2356.33|2356.33|2356.33|2356.33|0
1649071900000|2022-04-04 11:31:40|2356.21|2356.21|2356.21|2356.21|2356.21|2356.21|2356.21|2356.21|0
1649071920000|2022-04-04 11:32:00|2356.33|2356.33|2356.33|2356.33|2356.46|2356.46|2356.33|2356.33|0
1649071930000|2022-04-04 11:32:10|2356.22|2356.22|2356.22|2356.22|2356.22|2356.22|2356.22|2356.22|0
1649071950000|2022-04-04 11:32:30|2356.06|2356.06|2356.06|2356.06|2356.06|2356.06|2356.06|2356.06|0
1649071960000|2022-04-04 11:32:40|2356|2356|2356|2356|2356|2356|2356|2356|0
1649072000000|2022-04-04 11:33:20|2356.12|2356.12|2356.17|2356.17|2356.17|2356.17|2356.12|2356.12|0
1649072030000|2022-04-04 11:33:50|2356.25|2356.25|2356.25|2356.25|2356.25|2356.25|2356.25|2356.25|0
1649072040000|2022-04-04 11:34:00|2356.41|2356.41|2356.41|2356.41|2356.41|2356.41|2356.41|2356.41|0
1649072050000|2022-04-04 11:34:10|2356.47|2356.47|2356.47|2356.47|2356.47|2356.47|2356.47|2356.47|0
1649072060000|2022-04-04 11:34:20|2356.35|2356.35|2356.35|2356.35|2356.35|2356.35|2356.35|2356.35|0
1649072100000|2022-04-04 11:35:00|2356.03|2356.03|2356.03|2356.03|2356.03|2356.03|2355.85|2355.85|0
1649072110000|2022-04-04 11:35:10|2355.87|2355.87|2355.83|2355.83|2355.87|2355.87|2355.83|2355.83|0
1649072130000|2022-04-04 11:35:30|2355.99|2355.99|2355.99|2355.99|2355.99|2355.99|2355.99|2355.99|0
1649072160000|2022-04-04 11:36:00|2355.84|2355.84|2355.84|2355.84|2355.84|2355.84|2355.84|2355.84|0
1649072190000|2022-04-04 11:36:30|2355.96|2355.96|2355.96|2355.96|2355.96|2355.96|2355.96|2355.96|0
1649072200000|2022-04-04 11:36:40|2355.88|2355.88|2356.22|2356.22|2356.35|2356.35|2355.88|2355.88|0
1649072210000|2022-04-04 11:36:50|2356.34|2356.34|2356.82|2356.82|2356.82|2356.82|2356.34|2356.34|0
1649072230000|2022-04-04 11:37:10|2356.98|2356.98|2357.05|2357.05|2357.05|2357.05|2356.98|2356.98|0
1649072240000|2022-04-04 11:37:20|2357.12|2357.12|2357.12|2357.12|2357.12|2357.12|2357.12|2357.12|0
1649072250000|2022-04-04 11:37:30|2357.04|2357.04|2357.1|2357.1|2357.16|2357.16|2357.04|2357.04|0
1649072260000|2022-04-04 11:37:40|2356.99|2356.99|2356.99|2356.99|2356.99|2356.99|2356.99|2356.99|0
1649072300000|2022-04-04 11:38:20|2357.05|2357.05|2357.05|2357.05|2357.05|2357.05|2357.05|2357.05|0
1649072310000|2022-04-04 11:38:30|2356.99|2356.99|2356.99|2356.99|2356.99|2356.99|2356.99|2356.99|0
1649072360000|2022-04-04 11:39:20|2356.92|2356.92|2356.92|2356.92|2356.92|2356.92|2356.92|2356.92|0
1649072370000|2022-04-04 11:39:30|2356.85|2356.85|2356.85|2356.85|2356.85|2356.85|2356.85|2356.85|0
1649072390000|2022-04-04 11:39:50|2356.78|2356.78|2356.78|2356.78|2356.78|2356.78|2356.78|2356.78|0
1649072400000|2022-04-04 11:40:00|2356.74|2356.74|2356.81|2356.81|2356.81|2356.81|2356.62|2356.62|0
1649072430000|2022-04-04 11:40:30|2356.55|2356.55|2356.55|2356.55|2356.55|2356.55|2356.55|2356.55|0
1649072440000|2022-04-04 11:40:40|2356.42|2356.42|2356.42|2356.42|2356.42|2356.42|2356.42|2356.42|0
1649072460000|2022-04-04 11:41:00|2356.31|2356.31|2356.31|2356.31|2356.31|2356.31|2356.31|2356.31|0
1649072470000|2022-04-04 11:41:10|2356.27|2356.27|2356.27|2356.27|2356.27|2356.27|2356.27|2356.27|0
1649072480000|2022-04-04 11:41:20|2356.39|2356.39|2356.39|2356.39|2356.39|2356.39|2356.39|2356.39|0
1649072490000|2022-04-04 11:41:30|2356.27|2356.27|2356.27|2356.27|2356.27|2356.27|2356.27|2356.27|0
1649072500000|2022-04-04 11:41:40|2356.21|2356.21|2356.21|2356.21|2356.21|2356.21|2356.21|2356.21|0
1649072520000|2022-04-04 11:42:00|2356.34|2356.34|2356.34|2356.34|2356.34|2356.34|2356.34|2356.34|0
1649072530000|2022-04-04 11:42:10|2356.49|2356.49|2356.49|2356.49|2356.49|2356.49|2356.49|2356.49|0
1649072540000|2022-04-04 11:42:20|2356.34|2356.34|2356.22|2356.22|2356.34|2356.34|2356.22|2356.22|0
1649072550000|2022-04-04 11:42:30|2356.15|2356.15|2356.34|2356.34|2356.34|2356.34|2356.15|2356.15|0
1649072560000|2022-04-04 11:42:40|2356.66|2356.66|2356.66|2356.66|2356.66|2356.66|2356.66|2356.66|0
1649072590000|2022-04-04 11:43:10|2356.53|2356.53|2356.53|2356.53|2356.53|2356.53|2356.53|2356.53|0
1649072600000|2022-04-04 11:43:20|2356.4|2356.4|2356.32|2356.32|2356.4|2356.4|2356.32|2356.32|0
1649072620000|2022-04-04 11:43:40|2356.38|2356.38|2356.38|2356.38|2356.38|2356.38|2356.38|2356.38|0
1649072650000|2022-04-04 11:44:10|2356.48|2356.48|2356.48|2356.48|2356.51|2356.51|2356.48|2356.48|0
1649072660000|2022-04-04 11:44:20|2356.44|2356.44|2356.21|2356.21|2356.44|2356.44|2356.21|2356.21|0
1649072670000|2022-04-04 11:44:30|2356.08|2356.08|2356|2356|2356.08|2356.08|2356|2356|0
1649072680000|2022-04-04 11:44:40|2355.88|2355.88|2355.88|2355.88|2355.88|2355.88|2355.88|2355.88|0
1649072690000|2022-04-04 11:44:50|2356|2356|2356|2356|2356|2356|2356|2356|0
1649072700000|2022-04-04 11:45:00|2356.24|2356.24|2356.24|2356.24|2356.24|2356.24|2356.24|2356.24|0
1649072720000|2022-04-04 11:45:20|2356.37|2356.37|2356.37|2356.37|2356.37|2356.37|2356.37|2356.37|0
1649072730000|2022-04-04 11:45:30|2356.44|2356.44|2356.44|2356.44|2356.44|2356.44|2356.44|2356.44|0
1649072740000|2022-04-04 11:45:40|2356.38|2356.38|2356.38|2356.38|2356.38|2356.38|2356.38|2356.38|0
1649072760000|2022-04-04 11:46:00|2356.24|2356.24|2356.24|2356.24|2356.27|2356.27|2356.24|2356.24|0
1649072770000|2022-04-04 11:46:10|2356.31|2356.31|2356.31|2356.31|2356.37|2356.37|2356.31|2356.31|0
1649072800000|2022-04-04 11:46:40|2356.44|2356.44|2356.44|2356.44|2356.44|2356.44|2356.44|2356.44|0
1649072810000|2022-04-04 11:46:50|2356.59|2356.59|2356.59|2356.59|2356.59|2356.59|2356.59|2356.59|0
1649072820000|2022-04-04 11:47:00|2356.47|2356.47|2356.47|2356.47|2356.47|2356.47|2356.47|2356.47|0
1649072830000|2022-04-04 11:47:10|2356.35|2356.35|2356.35|2356.35|2356.35|2356.35|2356.35|2356.35|0
1649072840000|2022-04-04 11:47:20|2356.21|2356.21|2356.21|2356.21|2356.21|2356.21|2356.05|2356.05|0
1649072850000|2022-04-04 11:47:30|2356.08|2356.08|2356.08|2356.08|2356.08|2356.08|2356.08|2356.08|0
1649072860000|2022-04-04 11:47:40|2355.77|2355.77|2355.77|2355.77|2355.77|2355.77|2355.77|2355.77|0
1649072940000|2022-04-04 11:49:00|2355.7|2355.7|2355.7|2355.7|2355.7|2355.7|2355.7|2355.7|0
1649072950000|2022-04-04 11:49:10|2355.82|2355.82|2355.82|2355.82|2355.82|2355.82|2355.82|2355.82|0
1649072960000|2022-04-04 11:49:20|2355.76|2355.76|2355.76|2355.76|2355.76|2355.76|2355.76|2355.76|0
1649072970000|2022-04-04 11:49:30|2355.83|2355.83|2355.9|2355.9|2355.97|2355.97|2355.83|2355.83|0
1649073010000|2022-04-04 11:50:10|2355.76|2355.76|2355.76|2355.76|2355.76|2355.76|2355.76|2355.76|0
1649073020000|2022-04-04 11:50:20|2355.69|2355.69|2354.55|2354.55|2355.69|2355.69|2354.55|2354.55|0
1649073050000|2022-04-04 11:50:50|2354.58|2354.58|2354.55|2354.55|2354.58|2354.58|2354.52|2354.52|0
1649073060000|2022-04-04 11:51:00|2354.61|2354.61|2354.64|2354.64|2354.64|2354.64|2354.61|2354.61|0
1649073070000|2022-04-04 11:51:10|2354.6|2354.6|2354.6|2354.6|2354.6|2354.6|2354.6|2354.6|0
1649073080000|2022-04-04 11:51:20|2354.35|2354.35|2354.48|2354.48|2354.48|2354.48|2354.35|2354.35|0
1649073100000|2022-04-04 11:51:40|2354.4|2354.4|2354.4|2354.4|2354.4|2354.4|2354.4|2354.4|0
1649073110000|2022-04-04 11:51:50|2354.48|2354.48|2354.48|2354.48|2354.48|2354.48|2354.48|2354.48|0
1649073130000|2022-04-04 11:52:10|2354.86|2354.86|2354.73|2354.73|2354.86|2354.86|2354.73|2354.73|0
1649073140000|2022-04-04 11:52:20|2354.45|2354.45|2354.45|2354.45|2354.45|2354.45|2354.45|2354.45|0
1649073150000|2022-04-04 11:52:30|2354.13|2354.13|2354.29|2354.29|2354.29|2354.29|2354.13|2354.13|0
1649073170000|2022-04-04 11:52:50|2354.47|2354.47|2354.66|2354.66|2354.66|2354.66|2354.41|2354.41|0
1649073180000|2022-04-04 11:53:00|2354.72|2354.72|2354.78|2354.78|2354.78|2354.78|2354.72|2354.72|0
1649073190000|2022-04-04 11:53:10|2354.86|2354.86|2355.14|2355.14|2355.14|2355.14|2354.86|2354.86|0
1649073210000|2022-04-04 11:53:30|2355.01|2355.01|2355.01|2355.01|2355.01|2355.01|2355.01|2355.01|0
1649073230000|2022-04-04 11:53:50|2355.05|2355.05|2355.21|2355.21|2355.21|2355.21|2355.05|2355.05|0
1649073240000|2022-04-04 11:54:00|2355.24|2355.24|2355.24|2355.24|2355.24|2355.24|2355.24|2355.24|0
1649073260000|2022-04-04 11:54:20|2355.3|2355.3|2355.3|2355.3|2355.3|2355.3|2355.3|2355.3|0
1649073270000|2022-04-04 11:54:30|2355.26|2355.26|2355.26|2355.26|2355.26|2355.26|2355.26|2355.26|0
1649073280000|2022-04-04 11:54:40|2355.39|2355.39|2355.39|2355.39|2355.39|2355.39|2355.39|2355.39|0
1649073290000|2022-04-04 11:54:50|2355.46|2355.46|2355.46|2355.46|2355.46|2355.46|2355.46|2355.46|0
1649073300000|2022-04-04 11:55:00|2355.41|2355.41|2355.41|2355.41|2355.41|2355.41|2355.41|2355.41|0
1649073340000|2022-04-04 11:55:40|2355.53|2355.53|2355.61|2355.61|2355.61|2355.61|2355.53|2355.53|0
1649073360000|2022-04-04 11:56:00|2355.68|2355.68|2356.43|2356.43|2356.43|2356.43|2355.68|2355.68|0
1649073370000|2022-04-04 11:56:10|2356.52|2356.52|2356.52|2356.52|2356.52|2356.52|2356.52|2356.52|0
1649073410000|2022-04-04 11:56:50|2356.68|2356.68|2356.68|2356.68|2356.68|2356.68|2356.68|2356.68|0
1649073420000|2022-04-04 11:57:00|2356.6|2356.6|2356.6|2356.6|2356.6|2356.6|2356.6|2356.6|0
1649073450000|2022-04-04 11:57:30|2356.64|2356.64|2356.64|2356.64|2356.64|2356.64|2356.64|2356.64|0
1649073470000|2022-04-04 11:57:50|2356.56|2356.56|2356.34|2356.34|2356.56|2356.56|2356.34|2356.34|0
1649073490000|2022-04-04 11:58:10|2356.28|2356.28|2356.66|2356.66|2356.66|2356.66|2356.28|2356.28|0
1649073500000|2022-04-04 11:58:20|2356.6|2356.6|2356.5|2356.5|2356.6|2356.6|2356.5|2356.5|0
1649073520000|2022-04-04 11:58:40|2356.64|2356.64|2356.64|2356.64|2356.64|2356.64|2356.64|2356.64|0
1649073540000|2022-04-04 11:59:00|2356.72|2356.72|2356.72|2356.72|2356.72|2356.72|2356.72|2356.72|0
1649073570000|2022-04-04 11:59:30|2356.54|2356.54|2356.54|2356.54|2356.54|2356.54|2356.54|2356.54|0
1649073580000|2022-04-04 11:59:40|2356.46|2356.46|2356.46|2356.46|2356.46|2356.46|2356.46|2356.46|0
1649073620000|2022-04-04 12:00:20|2356.16|2356.16|2356.34|2356.34|2356.34|2356.34|2355.67|2355.67|0
1649073630000|2022-04-04 12:00:30|2355.97|2355.97|2355.91|2355.91|2356.09|2356.09|2355.85|2355.85|0
1649073640000|2022-04-04 12:00:40|2355.76|2355.76|2355.25|2355.25|2355.76|2355.76|2355.25|2355.25|0
1649073650000|2022-04-04 12:00:50|2355.29|2355.29|2355.26|2355.26|2355.52|2355.52|2355.26|2355.26|0
1649073660000|2022-04-04 12:01:00|2355.1|2355.1|2354.5|2354.5|2355.1|2355.1|2354.5|2354.5|0
1649073670000|2022-04-04 12:01:10|2354.26|2354.26|2354.32|2354.32|2354.32|2354.32|2354.26|2354.26|0
1649073680000|2022-04-04 12:01:20|2354.44|2354.44|2354.31|2354.31|2354.44|2354.44|2354.31|2354.31|0
1649073690000|2022-04-04 12:01:30|2354.37|2354.37|2354.37|2354.37|2354.37|2354.37|2354.37|2354.37|0
1649073700000|2022-04-04 12:01:40|2354.3|2354.3|2354.3|2354.3|2354.3|2354.3|2354.3|2354.3|0
1649073710000|2022-04-04 12:01:50|2354.45|2354.45|2354.45|2354.45|2354.45|2354.45|2354.45|2354.45|0
1649073720000|2022-04-04 12:02:00|2354.65|2354.65|2354.65|2354.65|2354.65|2354.65|2354.65|2354.65|0
1649073730000|2022-04-04 12:02:10|2354.47|2354.47|2354.47|2354.47|2354.47|2354.47|2354.47|2354.47|0
1649073760000|2022-04-04 12:02:40|2354.6|2354.6|2354.6|2354.6|2354.6|2354.6|2354.6|2354.6|0
1649073780000|2022-04-04 12:03:00|2354.53|2354.53|2354.53|2354.53|2354.53|2354.53|2354.53|2354.53|0
1649073790000|2022-04-04 12:03:10|2354.28|2354.28|2354.28|2354.28|2354.28|2354.28|2354.28|2354.28|0
1649073800000|2022-04-04 12:03:20|2354.4|2354.4|2354.4|2354.4|2354.4|2354.4|2354.4|2354.4|0
1649073810000|2022-04-04 12:03:30|2354.47|2354.47|2354.53|2354.53|2354.53|2354.53|2354.47|2354.47|0
1649073820000|2022-04-04 12:03:40|2354.37|2354.37|2354.37|2354.37|2354.37|2354.37|2354.37|2354.37|0
1649073830000|2022-04-04 12:03:50|2354.29|2354.29|2353.8|2353.8|2354.29|2354.29|2353.8|2353.8|0
1649073840000|2022-04-04 12:04:00|2353.96|2353.96|2353.96|2353.96|2353.96|2353.96|2353.96|2353.96|0
1649073860000|2022-04-04 12:04:20|2353.83|2353.83|2353.65|2353.65|2353.83|2353.83|2353.65|2353.65|0
1649073900000|2022-04-04 12:05:00|2353.57|2353.57|2353.07|2353.07|2353.57|2353.57|2353.07|2353.07|0
1649073910000|2022-04-04 12:05:10|2352.99|2352.99|2352.99|2352.99|2352.99|2352.99|2352.99|2352.99|0
1649073920000|2022-04-04 12:05:20|2352.86|2352.86|2352.86|2352.86|2352.86|2352.86|2352.86|2352.86|0
1649073940000|2022-04-04 12:05:40|2353.05|2353.05|2353.05|2353.05|2353.05|2353.05|2353.05|2353.05|0
1649073960000|2022-04-04 12:06:00|2352.98|2352.98|2352.98|2352.98|2352.98|2352.98|2352.98|2352.98|0
1649073970000|2022-04-04 12:06:10|2352.85|2352.85|2352.85|2352.85|2352.85|2352.85|2352.85|2352.85|0
1649073990000|2022-04-04 12:06:30|2352.73|2352.73|2352.6|2352.6|2352.73|2352.73|2352.6|2352.6|0
1649074000000|2022-04-04 12:06:40|2352.67|2352.67|2352.6|2352.6|2352.67|2352.67|2352.6|2352.6|0
1649074010000|2022-04-04 12:06:50|2352.56|2352.56|2351.86|2351.86|2352.56|2352.56|2351.86|2351.86|0
1649074020000|2022-04-04 12:07:00|2351.63|2351.63|2351.63|2351.63|2351.63|2351.63|2351.63|2351.63|0
1649074030000|2022-04-04 12:07:10|2351.48|2351.48|2351.48|2351.48|2351.48|2351.48|2351.48|2351.48|0
1649074040000|2022-04-04 12:07:20|2351.35|2351.35|2351.24|2351.24|2351.35|2351.35|2351.24|2351.24|0
1649074060000|2022-04-04 12:07:40|2351.17|2351.17|2350.81|2350.81|2351.17|2351.17|2350.81|2350.81|0
1649074080000|2022-04-04 12:08:00|2350.69|2350.69|2350.69|2350.69|2350.69|2350.69|2350.69|2350.69|0
1649074090000|2022-04-04 12:08:10|2350.64|2350.64|2350.63|2350.63|2350.69|2350.69|2350.63|2350.63|0
1649074110000|2022-04-04 12:08:30|2350.79|2350.79|2350.4|2350.4|2350.79|2350.79|2350.4|2350.4|0
1649074150000|2022-04-04 12:09:10|2350.37|2350.37|2350.39|2350.39|2350.53|2350.53|2350.37|2350.37|0
1649074170000|2022-04-04 12:09:30|2350.26|2350.26|2350.26|2350.26|2350.26|2350.26|2350.26|2350.26|0
1649074190000|2022-04-04 12:09:50|2350.14|2350.14|2349.98|2349.98|2350.14|2350.14|2349.98|2349.98|0
1649074200000|2022-04-04 12:10:00|2349.67|2349.67|2349.12|2349.12|2349.67|2349.67|2349.12|2349.12|0
1649074220000|2022-04-04 12:10:20|2349.3|2349.3|2349.52|2349.52|2349.52|2349.52|2349.3|2349.3|0
1649074230000|2022-04-04 12:10:30|2349.74|2349.74|2349.74|2349.74|2349.74|2349.74|2349.74|2349.74|0
1649074240000|2022-04-04 12:10:40|2349.78|2349.78|2349.78|2349.78|2349.78|2349.78|2349.78|2349.78|0
1649074250000|2022-04-04 12:10:50|2349.81|2349.81|2349.81|2349.81|2349.81|2349.81|2349.81|2349.81|0
1649074260000|2022-04-04 12:11:00|2349.88|2349.88|2349.88|2349.88|2349.88|2349.88|2349.88|2349.88|0
1649074290000|2022-04-04 12:11:30|2349.64|2349.64|2349.64|2349.64|2349.64|2349.64|2349.64|2349.64|0
1649074330000|2022-04-04 12:12:10|2349.56|2349.56|2349.68|2349.68|2349.68|2349.68|2349.56|2349.56|0
1649074340000|2022-04-04 12:12:20|2349.92|2349.92|2349.79|2349.79|2349.92|2349.92|2349.79|2349.79|0
1649074350000|2022-04-04 12:12:30|2349.95|2349.95|2349.95|2349.95|2349.95|2349.95|2349.95|2349.95|0
1649074360000|2022-04-04 12:12:40|2349.79|2349.79|2349.79|2349.79|2349.79|2349.79|2349.79|2349.79|0
1649074370000|2022-04-04 12:12:50|2349.92|2349.92|2349.92|2349.92|2349.92|2349.92|2349.92|2349.92|0
1649074380000|2022-04-04 12:13:00|2350.1|2350.1|2350.26|2350.26|2350.26|2350.26|2350.04|2350.04|0
1649074390000|2022-04-04 12:13:10|2350.38|2350.38|2350.45|2350.45|2350.75|2350.75|2350.38|2350.38|0
1649074400000|2022-04-04 12:13:20|2350.14|2350.14|2350.27|2350.27|2350.27|2350.27|2350.14|2350.14|0
1649074420000|2022-04-04 12:13:40|2350.42|2350.42|2350.61|2350.61|2350.61|2350.61|2350.42|2350.42|0
1649074430000|2022-04-04 12:13:50|2350.55|2350.55|2350.55|2350.55|2350.55|2350.55|2350.55|2350.55|0
1649074470000|2022-04-04 12:14:30|2350.24|2350.24|2350.24|2350.24|2350.24|2350.24|2350.24|2350.24|0
1649074510000|2022-04-04 12:15:10|2350.3|2350.3|2350.07|2350.07|2350.3|2350.3|2350.07|2350.07|0
1649074520000|2022-04-04 12:15:20|2350.15|2350.15|2350.09|2350.09|2350.15|2350.15|2350.02|2350.02|0
1649074550000|2022-04-04 12:15:50|2350.01|2350.01|2350.01|2350.01|2350.01|2350.01|2350.01|2350.01|0
1649074560000|2022-04-04 12:16:00|2349.98|2349.98|2349.98|2349.98|2349.98|2349.98|2349.98|2349.98|0
1649074570000|2022-04-04 12:16:10|2350.04|2350.04|2350.34|2350.34|2350.34|2350.34|2350.04|2350.04|0
1649074590000|2022-04-04 12:16:30|2350.29|2350.29|2350.29|2350.29|2350.29|2350.29|2350.29|2350.29|0
1649074600000|2022-04-04 12:16:40|2350.17|2350.17|2349.91|2349.91|2350.17|2350.17|2349.91|2349.91|0
1649074620000|2022-04-04 12:17:00|2349.8|2349.8|2349.68|2349.68|2349.8|2349.8|2349.68|2349.68|0
1649074640000|2022-04-04 12:17:20|2350.05|2350.05|2350.05|2350.05|2350.05|2350.05|2350.05|2350.05|0
1649074650000|2022-04-04 12:17:30|2350.12|2350.12|2350.06|2350.06|2350.12|2350.12|2350|2350|0
1649074670000|2022-04-04 12:17:50|2350.09|2350.09|2349.88|2349.88|2350.09|2350.09|2349.88|2349.88|0
1649074680000|2022-04-04 12:18:00|2349.84|2349.84|2349.84|2349.84|2349.84|2349.84|2349.84|2349.84|0
1649074700000|2022-04-04 12:18:20|2349.96|2349.96|2349.96|2349.96|2349.96|2349.96|2349.96|2349.96|0
1649074710000|2022-04-04 12:18:30|2349.89|2349.89|2349.89|2349.89|2349.89|2349.89|2349.89|2349.89|0
1649074720000|2022-04-04 12:18:40|2349.97|2349.97|2350.2|2350.2|2350.2|2350.2|2349.97|2349.97|0
1649074730000|2022-04-04 12:18:50|2350.32|2350.32|2350.32|2350.32|2350.32|2350.32|2350.32|2350.32|0
1649074740000|2022-04-04 12:19:00|2350.5|2350.5|2350.36|2350.36|2350.5|2350.5|2350.36|2350.36|0
1649074750000|2022-04-04 12:19:10|2350.24|2350.24|2350.24|2350.24|2350.24|2350.24|2350.24|2350.24|0
1649074770000|2022-04-04 12:19:30|2350.11|2350.11|2349.78|2349.78|2350.11|2350.11|2349.78|2349.78|0
1649074780000|2022-04-04 12:19:40|2349.53|2349.53|2349.49|2349.49|2349.53|2349.53|2349.49|2349.49|0
1649074790000|2022-04-04 12:19:50|2349.38|2349.38|2349.38|2349.38|2349.38|2349.38|2349.38|2349.38|0
1649074810000|2022-04-04 12:20:10|2349.32|2349.32|2349.08|2349.08|2349.32|2349.32|2349.08|2349.08|0
1649074820000|2022-04-04 12:20:20|2349.03|2349.03|2349.03|2349.03|2349.03|2349.03|2349.03|2349.03|0
1649074830000|2022-04-04 12:20:30|2348.87|2348.87|2348.87|2348.87|2348.87|2348.87|2348.87|2348.87|0
1649074840000|2022-04-04 12:20:40|2348.81|2348.81|2348.81|2348.81|2348.81|2348.81|2348.81|2348.81|0
1649074850000|2022-04-04 12:20:50|2348.69|2348.69|2348.69|2348.69|2348.69|2348.69|2348.69|2348.69|0
1649074860000|2022-04-04 12:21:00|2348.81|2348.81|2348.81|2348.81|2348.81|2348.81|2348.81|2348.81|0
1649074870000|2022-04-04 12:21:10|2348.93|2348.93|2349.11|2349.11|2349.11|2349.11|2348.93|2348.93|0
1649074880000|2022-04-04 12:21:20|2349.08|2349.08|2349.2|2349.2|2349.2|2349.2|2349.08|2349.08|0
1649074890000|2022-04-04 12:21:30|2349.06|2349.06|2349.06|2349.06|2349.06|2349.06|2349.06|2349.06|0
1649074920000|2022-04-04 12:22:00|2348.8|2348.8|2348.8|2348.8|2348.8|2348.8|2348.8|2348.8|0
1649074930000|2022-04-04 12:22:10|2348.7|2348.7|2348.51|2348.51|2348.7|2348.7|2348.51|2348.51|0
1649074950000|2022-04-04 12:22:30|2348.59|2348.59|2348.59|2348.59|2348.75|2348.75|2348.59|2348.59|0
1649074960000|2022-04-04 12:22:40|2348.55|2348.55|2348.59|2348.59|2348.59|2348.59|2348.55|2348.55|0
1649074970000|2022-04-04 12:22:50|2348.72|2348.72|2348.59|2348.59|2348.72|2348.72|2348.59|2348.59|0
1649074980000|2022-04-04 12:23:00|2348.24|2348.24|2348.08|2348.08|2348.24|2348.24|2348.08|2348.08|0
1649074990000|2022-04-04 12:23:10|2348.21|2348.21|2348.21|2348.21|2348.21|2348.21|2348.21|2348.21|0
1649075000000|2022-04-04 12:23:20|2348.13|2348.13|2348.13|2348.13|2348.13|2348.13|2348.13|2348.13|0
1649075020000|2022-04-04 12:23:40|2347.97|2347.97|2347.83|2347.83|2347.97|2347.97|2347.83|2347.83|0
1649075030000|2022-04-04 12:23:50|2347.76|2347.76|2347.76|2347.76|2347.76|2347.76|2347.76|2347.76|0
1649075040000|2022-04-04 12:24:00|2347.7|2347.7|2347.73|2347.73|2347.73|2347.73|2347.7|2347.7|0
1649075060000|2022-04-04 12:24:20|2347.62|2347.62|2347.62|2347.62|2347.62|2347.62|2347.62|2347.62|0
1649075070000|2022-04-04 12:24:30|2347.69|2347.69|2347.61|2347.61|2347.69|2347.69|2347.53|2347.53|0
1649075080000|2022-04-04 12:24:40|2347.35|2347.35|2347.48|2347.48|2347.48|2347.48|2347.35|2347.35|0
1649075090000|2022-04-04 12:24:50|2347.8|2347.8|2347.8|2347.8|2347.8|2347.8|2347.8|2347.8|0
1649075120000|2022-04-04 12:25:20|2347.91|2347.91|2348.1|2348.1|2348.1|2348.1|2347.91|2347.91|0
1649075130000|2022-04-04 12:25:30|2348.17|2348.17|2348.52|2348.52|2348.52|2348.52|2348.17|2348.17|0
1649075140000|2022-04-04 12:25:40|2348.64|2348.64|2348.99|2348.99|2349.03|2349.03|2348.64|2348.64|0
1649075150000|2022-04-04 12:25:50|2349.11|2349.11|2349.11|2349.11|2349.11|2349.11|2349.11|2349.11|0
1649075160000|2022-04-04 12:26:00|2348.99|2348.99|2348.85|2348.85|2348.99|2348.99|2348.85|2348.85|0
1649075170000|2022-04-04 12:26:10|2348.69|2348.69|2348.69|2348.69|2348.69|2348.69|2348.69|2348.69|0
1649075210000|2022-04-04 12:26:50|2348.79|2348.79|2348.98|2348.98|2348.98|2348.98|2348.79|2348.79|0
1649075250000|2022-04-04 12:27:30|2349.19|2349.19|2349.19|2349.19|2349.19|2349.19|2349.19|2349.19|0
1649075280000|2022-04-04 12:28:00|2349.15|2349.15|2348.96|2348.96|2349.15|2349.15|2348.96|2348.96|0
1649075290000|2022-04-04 12:28:10|2349.11|2349.11|2349.11|2349.11|2349.11|2349.11|2349.11|2349.11|0
1649075300000|2022-04-04 12:28:20|2348.87|2348.87|2348.8|2348.8|2348.87|2348.87|2348.8|2348.8|0
1649075320000|2022-04-04 12:28:40|2348.45|2348.45|2348.45|2348.45|2348.45|2348.45|2348.45|2348.45|0
1649075350000|2022-04-04 12:29:10|2348.61|2348.61|2348.61|2348.61|2348.61|2348.61|2348.61|2348.61|0
1649075360000|2022-04-04 12:29:20|2348.29|2348.29|2348.21|2348.21|2348.29|2348.29|2348.21|2348.21|0
1649075380000|2022-04-04 12:29:40|2348.37|2348.37|2348.37|2348.37|2348.37|2348.37|2348.37|2348.37|0
1649075390000|2022-04-04 12:29:50|2348.63|2348.63|2348.78|2348.78|2348.78|2348.78|2348.63|2348.63|0
1649075400000|2022-04-04 12:30:00|2348.91|2348.91|2349|2349|2349|2349|2348.91|2348.91|0
1649075420000|2022-04-04 12:30:20|2348.94|2348.94|2349.06|2349.06|2349.06|2349.06|2348.94|2348.94|0
1649075460000|2022-04-04 12:31:00|2349.2|2349.2|2349.2|2349.2|2349.2|2349.2|2349.2|2349.2|0
1649075470000|2022-04-04 12:31:10|2349.36|2349.36|2349.36|2349.36|2349.36|2349.36|2349.36|2349.36|0
1649075530000|2022-04-04 12:32:10|2349.6|2349.6|2350.01|2350.01|2350.01|2350.01|2349.6|2349.6|0
1649075560000|2022-04-04 12:32:40|2350.17|2350.17|2350.17|2350.17|2350.17|2350.17|2350.17|2350.17|0
1649075580000|2022-04-04 12:33:00|2350.24|2350.24|2350.31|2350.31|2350.31|2350.31|2350.24|2350.24|0
1649075590000|2022-04-04 12:33:10|2350|2350|2349.87|2349.87|2350|2350|2349.87|2349.87|0
1649075600000|2022-04-04 12:33:20|2350|2350|2350.12|2350.12|2350.12|2350.12|2350|2350|0
1649075640000|2022-04-04 12:34:00|2350.25|2350.25|2350.25|2350.25|2350.25|2350.25|2350.25|2350.25|0
1649075680000|2022-04-04 12:34:40|2350.19|2350.19|2350.19|2350.19|2350.19|2350.19|2350.19|2350.19|0
1649075710000|2022-04-04 12:35:10|2350.34|2350.34|2350.34|2350.34|2350.34|2350.34|2350.34|2350.34|0
1649075720000|2022-04-04 12:35:20|2350.22|2350.22|2350.22|2350.22|2350.22|2350.22|2350.22|2350.22|0
1649075740000|2022-04-04 12:35:40|2350.28|2350.28|2350.28|2350.28|2350.28|2350.28|2350.28|2350.28|0
1649075750000|2022-04-04 12:35:50|2350.41|2350.41|2350.41|2350.41|2350.41|2350.41|2350.41|2350.41|0
1649075760000|2022-04-04 12:36:00|2350.48|2350.48|2350.48|2350.48|2350.48|2350.48|2350.48|2350.48|0
1649075790000|2022-04-04 12:36:30|2350.55|2350.55|2350.68|2350.68|2350.68|2350.68|2350.55|2350.55|0
1649075810000|2022-04-04 12:36:50|2350.52|2350.52|2350.52|2350.52|2350.52|2350.52|2350.52|2350.52|0
1649075820000|2022-04-04 12:37:00|2350.39|2350.39|2350.27|2350.27|2350.39|2350.39|2350.27|2350.27|0
1649075830000|2022-04-04 12:37:10|2350.17|2350.17|2350.17|2350.17|2350.17|2350.17|2350.17|2350.17|0
1649075840000|2022-04-04 12:37:20|2350.31|2350.31|2350.19|2350.19|2350.31|2350.31|2350.19|2350.19|0
1649075850000|2022-04-04 12:37:30|2350.06|2350.06|2349.26|2349.26|2350.06|2350.06|2349.22|2349.22|0
1649075870000|2022-04-04 12:37:50|2349.11|2349.11|2349.11|2349.11|2349.11|2349.11|2349.11|2349.11|0
1649075880000|2022-04-04 12:38:00|2349.04|2349.04|2349.04|2349.04|2349.04|2349.04|2349.04|2349.04|0
1649075900000|2022-04-04 12:38:20|2348.96|2348.96|2348.96|2348.96|2348.96|2348.96|2348.96|2348.96|0
1649075920000|2022-04-04 12:38:40|2348.79|2348.79|2348.79|2348.79|2348.79|2348.79|2348.79|2348.79|0
1649075960000|2022-04-04 12:39:20|2348.85|2348.85|2348.92|2348.92|2348.92|2348.92|2348.85|2348.85|0
1649076000000|2022-04-04 12:40:00|2348.86|2348.86|2348.72|2348.72|2348.86|2348.86|2348.72|2348.72|0
1649076010000|2022-04-04 12:40:10|2348.65|2348.65|2348.65|2348.65|2348.65|2348.65|2348.65|2348.65|0
1649076020000|2022-04-04 12:40:20|2348.8|2348.8|2348.8|2348.8|2348.8|2348.8|2348.8|2348.8|0
1649076030000|2022-04-04 12:40:30|2348.73|2348.73|2348.64|2348.64|2348.8|2348.8|2348.64|2348.64|0
1649076040000|2022-04-04 12:40:40|2348.8|2348.8|2348.8|2348.8|2348.8|2348.8|2348.8|2348.8|0
1649076090000|2022-04-04 12:41:30|2348.54|2348.54|2348.74|2348.74|2348.74|2348.74|2348.54|2348.54|0
1649076120000|2022-04-04 12:42:00|2348.63|2348.63|2348.75|2348.75|2348.75|2348.75|2348.63|2348.63|0
1649076130000|2022-04-04 12:42:10|2349.07|2349.07|2349.39|2349.39|2349.39|2349.39|2349.07|2349.07|0
1649076150000|2022-04-04 12:42:30|2349.46|2349.46|2349.46|2349.46|2349.46|2349.46|2349.46|2349.46|0
1649076160000|2022-04-04 12:42:40|2349.39|2349.39|2349.27|2349.27|2349.39|2349.39|2349.27|2349.27|0
1649076170000|2022-04-04 12:42:50|2349.33|2349.33|2349.33|2349.33|2349.33|2349.33|2349.33|2349.33|0
1649076230000|2022-04-04 12:43:50|2349.17|2349.17|2349.17|2349.17|2349.17|2349.17|2349.17|2349.17|0
1649076240000|2022-04-04 12:44:00|2349.24|2349.24|2348.86|2348.86|2349.3|2349.3|2348.86|2348.86|0
1649076270000|2022-04-04 12:44:30|2348.8|2348.8|2348.8|2348.8|2348.8|2348.8|2348.8|2348.8|0
1649076280000|2022-04-04 12:44:40|2348.68|2348.68|2348.86|2348.86|2348.86|2348.86|2348.68|2348.68|0
1649076290000|2022-04-04 12:44:50|2348.79|2348.79|2349.1|2349.1|2349.1|2349.1|2348.79|2348.79|0
1649076300000|2022-04-04 12:45:00|2349.03|2349.03|2349.03|2349.03|2349.03|2349.03|2349.03|2349.03|0
1649076310000|2022-04-04 12:45:10|2349.09|2349.09|2349.21|2349.21|2349.21|2349.21|2349.09|2349.09|0
1649076330000|2022-04-04 12:45:30|2349.08|2349.08|2349.08|2349.08|2349.08|2349.08|2349.08|2349.08|0
1649076340000|2022-04-04 12:45:40|2349.32|2349.32|2349.24|2349.24|2349.32|2349.32|2349.24|2349.24|0
1649076390000|2022-04-04 12:46:30|2349.18|2349.18|2349.18|2349.18|2349.18|2349.18|2349.18|2349.18|0
1649076410000|2022-04-04 12:46:50|2349.05|2349.05|2349.05|2349.05|2349.05|2349.05|2349.05|2349.05|0
1649076420000|2022-04-04 12:47:00|2348.92|2348.92|2348.96|2348.96|2348.96|2348.96|2348.89|2348.89|0
1649076430000|2022-04-04 12:47:10|2348.8|2348.8|2348.96|2348.96|2348.96|2348.96|2348.8|2348.8|0
1649076450000|2022-04-04 12:47:30|2348.84|2348.84|2348.75|2348.75|2348.84|2348.84|2348.49|2348.49|0
1649076460000|2022-04-04 12:47:40|2348.88|2348.88|2348.88|2348.88|2348.88|2348.88|2348.88|2348.88|0
1649076470000|2022-04-04 12:47:50|2349.16|2349.16|2349.34|2349.34|2349.34|2349.34|2349.16|2349.16|0
1649076480000|2022-04-04 12:48:00|2349.19|2349.19|2349.19|2349.19|2349.19|2349.19|2349.19|2349.19|0
1649076490000|2022-04-04 12:48:10|2349.06|2349.06|2349.06|2349.06|2349.06|2349.06|2349.06|2349.06|0
1649076500000|2022-04-04 12:48:20|2348.93|2348.93|2349.05|2349.05|2349.05|2349.05|2348.93|2348.93|0
1649076510000|2022-04-04 12:48:30|2349.18|2349.18|2349.18|2349.18|2349.18|2349.18|2349.18|2349.18|0
1649076520000|2022-04-04 12:48:40|2349.12|2349.12|2349.12|2349.12|2349.12|2349.12|2349.12|2349.12|0
1649076570000|2022-04-04 12:49:30|2349.09|2349.09|2348.96|2348.96|2349.09|2349.09|2348.96|2348.96|0
1649076580000|2022-04-04 12:49:40|2349.17|2349.17|2348.92|2348.92|2349.17|2349.17|2348.92|2348.92|0
1649076590000|2022-04-04 12:49:50|2348.7|2348.7|2348.53|2348.53|2348.7|2348.7|2348.47|2348.47|0
1649076600000|2022-04-04 12:50:00|2348.47|2348.47|2348.11|2348.11|2348.47|2348.47|2348.11|2348.11|0
1649076620000|2022-04-04 12:50:20|2348.19|2348.19|2348.23|2348.23|2348.23|2348.23|2348.19|2348.19|0
1649076630000|2022-04-04 12:50:30|2348.35|2348.35|2348.35|2348.35|2348.35|2348.35|2348.35|2348.35|0
1649076650000|2022-04-04 12:50:50|2348.6|2348.6|2348.6|2348.6|2348.6|2348.6|2348.6|2348.6|0
1649076680000|2022-04-04 12:51:20|2348.57|2348.57|2348.6|2348.6|2348.6|2348.6|2348.57|2348.57|0
1649076690000|2022-04-04 12:51:30|2348.73|2348.73|2348.94|2348.94|2348.94|2348.94|2348.73|2348.73|0
1649076710000|2022-04-04 12:51:50|2348.78|2348.78|2348.78|2348.78|2348.78|2348.78|2348.78|2348.78|0
1649076720000|2022-04-04 12:52:00|2348.94|2348.94|2348.87|2348.87|2348.94|2348.94|2348.87|2348.87|0
1649076730000|2022-04-04 12:52:10|2349.02|2349.02|2349.23|2349.23|2349.23|2349.23|2348.87|2348.87|0
1649076740000|2022-04-04 12:52:20|2349.3|2349.3|2349.43|2349.43|2349.43|2349.43|2349.3|2349.3|0
1649076750000|2022-04-04 12:52:30|2349.74|2349.74|2349.59|2349.59|2349.74|2349.74|2349.59|2349.59|0
1649076780000|2022-04-04 12:53:00|2349.43|2349.43|2349.43|2349.43|2349.43|2349.43|2349.43|2349.43|0
1649076800000|2022-04-04 12:53:20|2349.56|2349.56|2349.41|2349.41|2349.56|2349.56|2349.41|2349.41|0
1649076820000|2022-04-04 12:53:40|2349.73|2349.73|2349.96|2349.96|2349.96|2349.96|2349.73|2349.73|0
1649076850000|2022-04-04 12:54:10|2349.88|2349.88|2349.88|2349.88|2349.88|2349.88|2349.88|2349.88|0
1649076860000|2022-04-04 12:54:20|2349.82|2349.82|2349.82|2349.82|2349.82|2349.82|2349.82|2349.82|0
1649076870000|2022-04-04 12:54:30|2349.94|2349.94|2350.05|2350.05|2350.05|2350.05|2349.94|2349.94|0
1649076920000|2022-04-04 12:55:20|2349.93|2349.93|2349.93|2349.93|2349.93|2349.93|2349.93|2349.93|0
1649076940000|2022-04-04 12:55:40|2349.8|2349.8|2349.67|2349.67|2349.8|2349.8|2349.67|2349.67|0
1649076950000|2022-04-04 12:55:50|2349.8|2349.8|2349.67|2349.67|2349.8|2349.8|2349.67|2349.67|0
1649076960000|2022-04-04 12:56:00|2349.54|2349.54|2349.57|2349.57|2349.57|2349.57|2349.42|2349.42|0
1649076970000|2022-04-04 12:56:10|2349.42|2349.42|2348.96|2348.96|2349.42|2349.42|2348.96|2348.96|0
1649076990000|2022-04-04 12:56:30|2348.84|2348.84|2348.69|2348.69|2348.84|2348.84|2348.69|2348.69|0
1649077000000|2022-04-04 12:56:40|2348.53|2348.53|2348.53|2348.53|2348.53|2348.53|2348.53|2348.53|0
1649077010000|2022-04-04 12:56:50|2348.21|2348.21|2348.29|2348.29|2348.29|2348.29|2348.21|2348.21|0
1649077020000|2022-04-04 12:57:00|2348.42|2348.42|2348.42|2348.42|2348.42|2348.42|2348.42|2348.42|0
1649077030000|2022-04-04 12:57:10|2348.58|2348.58|2348.3|2348.3|2348.58|2348.58|2348.3|2348.3|0
1649077080000|2022-04-04 12:58:00|2347.98|2347.98|2347.31|2347.31|2347.98|2347.98|2347.31|2347.31|0
1649077140000|2022-04-04 12:59:00|2346.99|2346.99|2346.99|2346.99|2346.99|2346.99|2346.99|2346.99|0
1649077150000|2022-04-04 12:59:10|2347.15|2347.15|2347.18|2347.18|2347.31|2347.31|2347.15|2347.15|0
1649077160000|2022-04-04 12:59:20|2347.24|2347.24|2347.24|2347.24|2347.24|2347.24|2347.24|2347.24|0
1649077170000|2022-04-04 12:59:30|2347.37|2347.37|2347.48|2347.48|2347.52|2347.52|2347.37|2347.37|0
1649077180000|2022-04-04 12:59:40|2347.64|2347.64|2347.93|2347.93|2347.93|2347.93|2347.64|2347.64|0
1649077190000|2022-04-04 12:59:50|2348.09|2348.09|2348.09|2348.09|2348.09|2348.09|2348.09|2348.09|0
1649077200000|2022-04-04 13:00:00|2348.41|2348.41|2347.93|2347.93|2348.41|2348.41|2347.93|2347.93|0
1649077230000|2022-04-04 13:00:30|2347.86|2347.86|2347.86|2347.86|2347.86|2347.86|2347.86|2347.86|0
1649077240000|2022-04-04 13:00:40|2347.93|2347.93|2348.09|2348.09|2348.09|2348.09|2347.93|2347.93|0
1649077250000|2022-04-04 13:00:50|2348.32|2348.32|2348.32|2348.32|2348.32|2348.32|2348.32|2348.32|0
1649077260000|2022-04-04 13:01:00|2348.44|2348.44|2348.51|2348.51|2348.51|2348.51|2348.44|2348.44|0
1649077270000|2022-04-04 13:01:10|2348.44|2348.44|2348.67|2348.67|2348.67|2348.67|2348.44|2348.44|0
1649077280000|2022-04-04 13:01:20|2348.7|2348.7|2348.82|2348.82|2348.82|2348.82|2348.7|2348.7|0
1649077290000|2022-04-04 13:01:30|2348.56|2348.56|2348.56|2348.56|2348.56|2348.56|2348.56|2348.56|0
1649077310000|2022-04-04 13:01:50|2348.31|2348.31|2348|2348|2348.31|2348.31|2348|2348|0
1649077320000|2022-04-04 13:02:00|2347.88|2347.88|2347.82|2347.82|2347.88|2347.88|2347.82|2347.82|0
1649077350000|2022-04-04 13:02:30|2347.7|2347.7|2347.7|2347.7|2347.7|2347.7|2347.7|2347.7|0
1649077360000|2022-04-04 13:02:40|2347.86|2347.86|2347.86|2347.86|2347.86|2347.86|2347.86|2347.86|0
1649077390000|2022-04-04 13:03:10|2347.93|2347.93|2347.93|2347.93|2347.93|2347.93|2347.93|2347.93|0
1649077400000|2022-04-04 13:03:20|2347.7|2347.7|2347.23|2347.23|2347.7|2347.7|2347.23|2347.23|0
1649077410000|2022-04-04 13:03:30|2347.19|2347.19|2347.05|2347.05|2347.19|2347.19|2347.05|2347.05|0
1649077440000|2022-04-04 13:04:00|2347.11|2347.11|2347.11|2347.11|2347.11|2347.11|2347.11|2347.11|0
1649077450000|2022-04-04 13:04:10|2347.18|2347.18|2347.18|2347.18|2347.18|2347.18|2347.18|2347.18|0
1649077480000|2022-04-04 13:04:40|2347.05|2347.05|2346.93|2346.93|2347.05|2347.05|2346.93|2346.93|0
1649077490000|2022-04-04 13:04:50|2346.81|2346.81|2346.81|2346.81|2346.81|2346.81|2346.81|2346.81|0
1649077500000|2022-04-04 13:05:00|2346.74|2346.74|2346.74|2346.74|2346.74|2346.74|2346.74|2346.74|0
1649077510000|2022-04-04 13:05:10|2346.61|2346.61|2346.61|2346.61|2346.61|2346.61|2346.61|2346.61|0
1649077530000|2022-04-04 13:05:30|2346.42|2346.42|2346.42|2346.42|2346.42|2346.42|2346.42|2346.42|0
1649077560000|2022-04-04 13:06:00|2346.11|2346.11|2345.87|2345.87|2346.11|2346.11|2345.87|2345.87|0
1649077570000|2022-04-04 13:06:10|2345.99|2345.99|2345.99|2345.99|2345.99|2345.99|2345.99|2345.99|0
1649077580000|2022-04-04 13:06:20|2345.93|2345.93|2346.04|2346.04|2346.04|2346.04|2345.93|2345.93|0
1649077600000|2022-04-04 13:06:40|2346.39|2346.39|2346.39|2346.39|2346.39|2346.39|2346.39|2346.39|0
1649077620000|2022-04-04 13:07:00|2346.52|2346.52|2346.36|2346.36|2346.52|2346.52|2346.36|2346.36|0
1649077630000|2022-04-04 13:07:10|2346.24|2346.24|2346.24|2346.24|2346.36|2346.36|2346.24|2346.24|0
1649077660000|2022-04-04 13:07:40|2346.12|2346.12|2345.7|2345.7|2346.12|2346.12|2345.7|2345.7|0
1649077670000|2022-04-04 13:07:50|2345.62|2345.62|2345.62|2345.62|2345.62|2345.62|2345.62|2345.62|0
1649077680000|2022-04-04 13:08:00|2345.7|2345.7|2345.76|2345.76|2345.76|2345.76|2345.7|2345.7|0
1649077690000|2022-04-04 13:08:10|2345.82|2345.82|2345.97|2345.97|2345.97|2345.97|2345.7|2345.7|0
1649077730000|2022-04-04 13:08:50|2346.01|2346.01|2346.01|2346.01|2346.01|2346.01|2346.01|2346.01|0
1649077770000|2022-04-04 13:09:30|2346.17|2346.17|2346.17|2346.17|2346.17|2346.17|2346.17|2346.17|0
1649077780000|2022-04-04 13:09:40|2346.29|2346.29|2346.29|2346.29|2346.29|2346.29|2346.29|2346.29|0
1649077790000|2022-04-04 13:09:50|2346.16|2346.16|2346.16|2346.16|2346.16|2346.16|2346.16|2346.16|0
1649077800000|2022-04-04 13:10:00|2346.04|2346.04|2345.92|2345.92|2346.04|2346.04|2345.92|2345.92|0
1649077810000|2022-04-04 13:10:10|2346.15|2346.15|2345.8|2345.8|2346.15|2346.15|2345.8|2345.8|0
1649077830000|2022-04-04 13:10:30|2345.86|2345.86|2345.86|2345.86|2345.86|2345.86|2345.86|2345.86|0
1649077850000|2022-04-04 13:10:50|2345.99|2345.99|2346.03|2346.03|2346.03|2346.03|2345.99|2345.99|0
1649077870000|2022-04-04 13:11:10|2345.79|2345.79|2345.98|2345.98|2345.98|2345.98|2345.79|2345.79|0
1649077880000|2022-04-04 13:11:20|2346.11|2346.11|2346.25|2346.25|2346.25|2346.25|2346.11|2346.11|0
1649077900000|2022-04-04 13:11:40|2346.33|2346.33|2346.28|2346.28|2346.4|2346.4|2346.28|2346.28|0
1649077910000|2022-04-04 13:11:50|2346.2|2346.2|2346.2|2346.2|2346.2|2346.2|2346.2|2346.2|0
1649077920000|2022-04-04 13:12:00|2346.36|2346.36|2346.11|2346.11|2346.36|2346.36|2346|2346|0
1649077930000|2022-04-04 13:12:10|2346.24|2346.24|2346.24|2346.24|2346.24|2346.24|2346.24|2346.24|0
1649077940000|2022-04-04 13:12:20|2346.37|2346.37|2346.6|2346.6|2346.6|2346.6|2346.37|2346.37|0
1649077950000|2022-04-04 13:12:30|2346.74|2346.74|2346.74|2346.74|2346.74|2346.74|2346.74|2346.74|0
1649077960000|2022-04-04 13:12:40|2346.81|2346.81|2346.81|2346.81|2346.81|2346.81|2346.81|2346.81|0
1649077970000|2022-04-04 13:12:50|2346.89|2346.89|2346.89|2346.89|2346.89|2346.89|2346.89|2346.89|0
1649077980000|2022-04-04 13:13:00|2346.96|2346.96|2346.96|2346.96|2346.96|2346.96|2346.96|2346.96|0
1649077990000|2022-04-04 13:13:10|2346.72|2346.72|2346.72|2346.72|2346.72|2346.72|2346.72|2346.72|0
1649078020000|2022-04-04 13:13:40|2346.87|2346.87|2346.87|2346.87|2346.87|2346.87|2346.87|2346.87|0
1649078040000|2022-04-04 13:14:00|2347.03|2347.03|2347.03|2347.03|2347.03|2347.03|2347.03|2347.03|0
1649078050000|2022-04-04 13:14:10|2347.39|2347.39|2347.5|2347.5|2347.5|2347.5|2347.39|2347.39|0
1649078060000|2022-04-04 13:14:20|2347.73|2347.73|2347.73|2347.73|2347.73|2347.73|2347.73|2347.73|0
1649078070000|2022-04-04 13:14:30|2347.86|2347.86|2347.61|2347.61|2347.86|2347.86|2347.61|2347.61|0
1649078080000|2022-04-04 13:14:40|2347.26|2347.26|2347.41|2347.41|2347.41|2347.41|2347.26|2347.26|0
1649078090000|2022-04-04 13:14:50|2347.35|2347.35|2347.42|2347.42|2347.42|2347.42|2347.35|2347.35|0
1649078110000|2022-04-04 13:15:10|2347.1|2347.1|2347.51|2347.51|2347.51|2347.51|2347.1|2347.1|0
1649078120000|2022-04-04 13:15:20|2347.35|2347.35|2347.12|2347.12|2347.35|2347.35|2347.12|2347.12|0
1649078130000|2022-04-04 13:15:30|2347.15|2347.15|2347.08|2347.08|2347.15|2347.15|2347.08|2347.08|0
1649078140000|2022-04-04 13:15:40|2347.04|2347.04|2346.89|2346.89|2347.04|2347.04|2346.82|2346.82|0
1649078150000|2022-04-04 13:15:50|2347.04|2347.04|2346.98|2346.98|2347.14|2347.14|2346.98|2346.98|0
1649078160000|2022-04-04 13:16:00|2346.82|2346.82|2347.02|2347.02|2347.02|2347.02|2346.82|2346.82|0
1649078170000|2022-04-04 13:16:10|2346.95|2346.95|2346.71|2346.71|2346.95|2346.95|2346.71|2346.71|0
1649078180000|2022-04-04 13:16:20|2346.65|2346.65|2346.42|2346.42|2346.65|2346.65|2346.42|2346.42|0
1649078190000|2022-04-04 13:16:30|2346.19|2346.19|2346.04|2346.04|2346.19|2346.19|2345.97|2345.97|0
1649078210000|2022-04-04 13:16:50|2345.89|2345.89|2345.81|2345.81|2345.89|2345.89|2345.81|2345.81|0
1649078220000|2022-04-04 13:17:00|2345.65|2345.65|2345.73|2345.73|2345.73|2345.73|2345.65|2345.65|0
1649078250000|2022-04-04 13:17:30|2345.81|2345.81|2345.81|2345.81|2345.81|2345.81|2345.81|2345.81|0
1649078260000|2022-04-04 13:17:40|2345.77|2345.77|2346.07|2346.07|2346.07|2346.07|2345.71|2345.71|0
1649078270000|2022-04-04 13:17:50|2346.01|2346.01|2345.7|2345.7|2346.01|2346.01|2345.7|2345.7|0
1649078280000|2022-04-04 13:18:00|2345.58|2345.58|2345.58|2345.58|2345.58|2345.58|2345.58|2345.58|0
1649078290000|2022-04-04 13:18:10|2345.71|2345.71|2345.71|2345.71|2345.84|2345.84|2345.58|2345.58|0
1649078310000|2022-04-04 13:18:30|2345.58|2345.58|2345.58|2345.58|2345.58|2345.58|2345.58|2345.58|0
1649078320000|2022-04-04 13:18:40|2345.33|2345.33|2345.33|2345.33|2345.33|2345.33|2345.33|2345.33|0
1649078350000|2022-04-04 13:19:10|2345.27|2345.27|2345.33|2345.33|2345.33|2345.33|2345.27|2345.27|0
1649078360000|2022-04-04 13:19:20|2345.4|2345.4|2345.4|2345.4|2345.4|2345.4|2345.4|2345.4|0
1649078370000|2022-04-04 13:19:30|2345.33|2345.33|2345.26|2345.26|2345.33|2345.33|2345.26|2345.26|0
1649078410000|2022-04-04 13:20:10|2345.18|2345.18|2344.88|2344.88|2345.18|2345.18|2344.88|2344.88|0
1649078420000|2022-04-04 13:20:20|2344.75|2344.75|2344.75|2344.75|2344.75|2344.75|2344.69|2344.69|0
1649078440000|2022-04-04 13:20:40|2344.67|2344.67|2344.67|2344.67|2344.67|2344.67|2344.67|2344.67|0
1649078450000|2022-04-04 13:20:50|2344.52|2344.52|2344.52|2344.52|2344.52|2344.52|2344.52|2344.52|0
1649078460000|2022-04-04 13:21:00|2344.45|2344.45|2344.69|2344.69|2344.69|2344.69|2344.36|2344.36|0
1649078480000|2022-04-04 13:21:20|2344.56|2344.56|2344.56|2344.56|2344.56|2344.56|2344.56|2344.56|0
1649078490000|2022-04-04 13:21:30|2344.69|2344.69|2344.69|2344.69|2344.69|2344.69|2344.69|2344.69|0
1649078500000|2022-04-04 13:21:40|2344.82|2344.82|2345.1|2345.1|2345.1|2345.1|2344.82|2344.82|0
1649078510000|2022-04-04 13:21:50|2345.14|2345.14|2345.45|2345.45|2345.45|2345.45|2345.14|2345.14|0
1649078520000|2022-04-04 13:22:00|2345.1|2345.1|2344.98|2344.98|2345.1|2345.1|2344.98|2344.98|0
1649078530000|2022-04-04 13:22:10|2345.1|2345.1|2345.4|2345.4|2345.4|2345.4|2345.1|2345.1|0
1649078560000|2022-04-04 13:22:40|2345.53|2345.53|2345.53|2345.53|2345.53|2345.53|2345.53|2345.53|0
1649078570000|2022-04-04 13:22:50|2345.4|2345.4|2345.05|2345.05|2345.4|2345.4|2345.05|2345.05|0
1649078590000|2022-04-04 13:23:10|2345.21|2345.21|2345.21|2345.21|2345.21|2345.21|2345.21|2345.21|0
1649078600000|2022-04-04 13:23:20|2344.97|2344.97|2344.91|2344.91|2344.97|2344.97|2344.91|2344.91|0
1649078610000|2022-04-04 13:23:30|2345.04|2345.04|2345.29|2345.29|2345.37|2345.37|2345.04|2345.04|0
1649078620000|2022-04-04 13:23:40|2345.52|2345.52|2345.52|2345.52|2345.52|2345.52|2345.52|2345.52|0
1649078630000|2022-04-04 13:23:50|2345.41|2345.41|2345.41|2345.41|2345.41|2345.41|2345.41|2345.41|0
1649078660000|2022-04-04 13:24:20|2345.53|2345.53|2345.59|2345.59|2345.59|2345.59|2345.53|2345.53|0
1649078680000|2022-04-04 13:24:40|2345.41|2345.41|2345.25|2345.25|2345.41|2345.41|2345.25|2345.25|0
1649078700000|2022-04-04 13:25:00|2344.97|2344.97|2344.97|2344.97|2344.97|2344.97|2344.97|2344.97|0
1649078710000|2022-04-04 13:25:10|2344.6|2344.6|2344.84|2344.84|2344.84|2344.84|2344.6|2344.6|0
1649078720000|2022-04-04 13:25:20|2344.97|2344.97|2345.03|2345.03|2345.03|2345.03|2344.97|2344.97|0
1649078730000|2022-04-04 13:25:30|2345.19|2345.19|2345.19|2345.19|2345.19|2345.19|2345.19|2345.19|0
1649078740000|2022-04-04 13:25:40|2345.22|2345.22|2345.29|2345.29|2345.29|2345.29|2345.08|2345.08|0
1649078760000|2022-04-04 13:26:00|2345.54|2345.54|2345.66|2345.66|2345.66|2345.66|2345.54|2345.54|0
1649078790000|2022-04-04 13:26:30|2345.78|2345.78|2345.78|2345.78|2345.78|2345.78|2345.78|2345.78|0
1649078800000|2022-04-04 13:26:40|2345.89|2345.89|2346.02|2346.02|2346.02|2346.02|2345.89|2345.89|0
1649078810000|2022-04-04 13:26:50|2346.1|2346.1|2346.24|2346.24|2346.24|2346.24|2346.1|2346.1|0
1649078820000|2022-04-04 13:27:00|2346.31|2346.31|2346.38|2346.38|2346.38|2346.38|2346.31|2346.31|0
1649078830000|2022-04-04 13:27:10|2346.45|2346.45|2346.74|2346.74|2346.74|2346.74|2346.42|2346.42|0
1649078840000|2022-04-04 13:27:20|2346.66|2346.66|2346.28|2346.28|2346.66|2346.66|2346.28|2346.28|0
1649078850000|2022-04-04 13:27:30|2346.15|2346.15|2346.28|2346.28|2346.28|2346.28|2346.15|2346.15|0
1649078860000|2022-04-04 13:27:40|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|2346.54|0
1649078880000|2022-04-04 13:28:00|2346.69|2346.69|2346.69|2346.69|2346.69|2346.69|2346.69|2346.69|0
1649078890000|2022-04-04 13:28:10|2346.46|2346.46|2346.46|2346.46|2346.46|2346.46|2346.46|2346.46|0
1649078900000|2022-04-04 13:28:20|2346.39|2346.39|2346.39|2346.39|2346.39|2346.39|2346.39|2346.39|0
1649078910000|2022-04-04 13:28:30|2346.23|2346.23|2346.23|2346.23|2346.23|2346.23|2346.23|2346.23|0
1649078930000|2022-04-04 13:28:50|2346.15|2346.15|2346.47|2346.47|2346.65|2346.65|2346.15|2346.15|0
1649078940000|2022-04-04 13:29:00|2346.53|2346.53|2346.54|2346.54|2346.54|2346.54|2346.41|2346.41|0
1649078950000|2022-04-04 13:29:10|2346.4|2346.4|2346.4|2346.4|2346.4|2346.4|2346.4|2346.4|0
1649078960000|2022-04-04 13:29:20|2346.27|2346.27|2345.52|2345.52|2346.27|2346.27|2345.52|2345.52|0
1649078970000|2022-04-04 13:29:30|2345.46|2345.46|2345.26|2345.26|2345.46|2345.46|2345.22|2345.22|0
1649078980000|2022-04-04 13:29:40|2345.15|2345.15|2345.28|2345.28|2345.28|2345.28|2345.15|2345.15|0
1649079000000|2022-04-04 13:30:00|2345.13|2345.13|2345.19|2345.19|2345.19|2345.19|2345.06|2345.06|0
1649079010000|2022-04-04 13:30:10|2345.13|2345.13|2344.78|2344.78|2345.13|2345.13|2344.78|2344.78|0
1649079020000|2022-04-04 13:30:20|2344.94|2344.94|2344.94|2344.94|2344.94|2344.94|2344.94|2344.94|0
1649079040000|2022-04-04 13:30:40|2344.87|2344.87|2344.87|2344.87|2344.87|2344.87|2344.87|2344.87|0
1649079060000|2022-04-04 13:31:00|2344.48|2344.48|2344.36|2344.36|2344.48|2344.48|2344.36|2344.36|0
1649079070000|2022-04-04 13:31:10|2344.2|2344.2|2343.55|2343.55|2344.2|2344.2|2343.55|2343.55|0
1649079080000|2022-04-04 13:31:20|2343.49|2343.49|2343.49|2343.49|2343.49|2343.49|2343.49|2343.49|0
1649079100000|2022-04-04 13:31:40|2343.43|2343.43|2343.5|2343.5|2343.5|2343.5|2343.43|2343.43|0
1649079110000|2022-04-04 13:31:50|2343.47|2343.47|2343.81|2343.81|2343.81|2343.81|2343.47|2343.47|0
1649079130000|2022-04-04 13:32:10|2343.65|2343.65|2343.46|2343.46|2343.66|2343.66|2343.46|2343.46|0
1649079140000|2022-04-04 13:32:20|2343.16|2343.16|2343.41|2343.41|2343.41|2343.41|2343.16|2343.16|0
1649079150000|2022-04-04 13:32:30|2343.25|2343.25|2343.19|2343.19|2343.25|2343.25|2343.12|2343.12|0
1649079170000|2022-04-04 13:32:50|2343.32|2343.32|2343.26|2343.26|2343.32|2343.32|2343.26|2343.26|0
1649079180000|2022-04-04 13:33:00|2343.42|2343.42|2342.93|2342.93|2343.42|2343.42|2342.93|2342.93|0
1649079200000|2022-04-04 13:33:20|2342.81|2342.81|2342.93|2342.93|2342.93|2342.93|2342.81|2342.81|0
1649079210000|2022-04-04 13:33:30|2342.77|2342.77|2342.77|2342.77|2342.77|2342.77|2342.77|2342.77|0
1649079220000|2022-04-04 13:33:40|2342.72|2342.72|2342.72|2342.72|2342.72|2342.72|2342.72|2342.72|0
1649079230000|2022-04-04 13:33:50|2342.79|2342.79|2342.74|2342.74|2342.86|2342.86|2342.74|2342.74|0
1649079240000|2022-04-04 13:34:00|2342.86|2342.86|2341.7|2341.7|2342.86|2342.86|2341.58|2341.58|0
1649079250000|2022-04-04 13:34:10|2341.64|2341.64|2341.91|2341.91|2342.07|2342.07|2341.64|2341.64|0
1649079260000|2022-04-04 13:34:20|2342.03|2342.03|2342.06|2342.06|2342.06|2342.06|2342.03|2342.03|0
1649079270000|2022-04-04 13:34:30|2342.19|2342.19|2342.23|2342.23|2342.23|2342.23|2342.19|2342.19|0
1649079280000|2022-04-04 13:34:40|2342.7|2342.7|2342.7|2342.7|2342.7|2342.7|2342.7|2342.7|0
1649079290000|2022-04-04 13:34:50|2342.67|2342.67|2342.64|2342.64|2342.67|2342.67|2342.64|2342.64|0
1649079310000|2022-04-04 13:35:10|2342.77|2342.77|2343.81|2343.81|2343.81|2343.81|2342.77|2342.77|0
1649079320000|2022-04-04 13:35:20|2343.93|2343.93|2344.12|2344.12|2344.12|2344.12|2343.93|2343.93|0
1649079330000|2022-04-04 13:35:30|2344.25|2344.25|2344.25|2344.25|2344.25|2344.25|2344.25|2344.25|0
1649079340000|2022-04-04 13:35:40|2344.19|2344.19|2344.49|2344.49|2344.49|2344.49|2344.19|2344.19|0
1649079350000|2022-04-04 13:35:50|2344.33|2344.33|2344.25|2344.25|2344.33|2344.33|2344.25|2344.25|0
1649079360000|2022-04-04 13:36:00|2344.19|2344.19|2344.78|2344.78|2344.78|2344.78|2344.19|2344.19|0
1649079370000|2022-04-04 13:36:10|2344.52|2344.52|2344.38|2344.38|2344.52|2344.52|2344.31|2344.31|0
1649079380000|2022-04-04 13:36:20|2344.43|2344.43|2344.38|2344.38|2344.43|2344.43|2344.38|2344.38|0
1649079390000|2022-04-04 13:36:30|2344.57|2344.57|2344.85|2344.85|2344.85|2344.85|2344.57|2344.57|0
1649079400000|2022-04-04 13:36:40|2344.74|2344.74|2344.94|2344.94|2344.94|2344.94|2344.74|2344.74|0
1649079410000|2022-04-04 13:36:50|2345.41|2345.41|2345.7|2345.7|2345.7|2345.7|2345.41|2345.41|0
1649079450000|2022-04-04 13:37:30|2345.82|2345.82|2345.82|2345.82|2345.82|2345.82|2345.82|2345.82|0
1649079460000|2022-04-04 13:37:40|2345.59|2345.59|2345.94|2345.94|2346|2346|2345.59|2345.59|0
1649079470000|2022-04-04 13:37:50|2345.7|2345.7|2345.98|2345.98|2345.98|2345.98|2345.7|2345.7|0
1649079480000|2022-04-04 13:38:00|2346.1|2346.1|2346.34|2346.34|2346.34|2346.34|2346.1|2346.1|0
1649079490000|2022-04-04 13:38:10|2346.64|2346.64|2347.43|2347.43|2347.43|2347.43|2346.64|2346.64|0
1649079500000|2022-04-04 13:38:20|2347.49|2347.49|2348.03|2348.03|2348.09|2348.09|2347.49|2347.49|0
1649079510000|2022-04-04 13:38:30|2348.07|2348.07|2348.07|2348.07|2348.07|2348.07|2348.07|2348.07|0
1649079530000|2022-04-04 13:38:50|2348.23|2348.23|2348.23|2348.23|2348.23|2348.23|2348.23|2348.23|0
1649079540000|2022-04-04 13:39:00|2348.31|2348.31|2348.38|2348.38|2348.38|2348.38|2348.16|2348.16|0
1649079550000|2022-04-04 13:39:10|2348.44|2348.44|2348.44|2348.44|2348.44|2348.44|2348.44|2348.44|0
1649079560000|2022-04-04 13:39:20|2348.31|2348.31|2348.11|2348.11|2348.31|2348.31|2348.11|2348.11|0
1649079570000|2022-04-04 13:39:30|2347.71|2347.71|2347.53|2347.53|2347.71|2347.71|2347.4|2347.4|0
1649079580000|2022-04-04 13:39:40|2347.4|2347.4|2346.97|2346.97|2347.46|2347.46|2346.97|2346.97|0
1649079590000|2022-04-04 13:39:50|2347|2347|2346.2|2346.2|2347.03|2347.03|2346.2|2346.2|0
1649079600000|2022-04-04 13:40:00|2346.26|2346.26|2346.57|2346.57|2346.57|2346.57|2346.19|2346.19|0
1649079610000|2022-04-04 13:40:10|2346.63|2346.63|2347.21|2347.21|2347.21|2347.21|2346.63|2346.63|0
1649079620000|2022-04-04 13:40:20|2347.28|2347.28|2347.03|2347.03|2347.28|2347.28|2347.03|2347.03|0
1649079630000|2022-04-04 13:40:30|2347.17|2347.17|2347.17|2347.17|2347.17|2347.17|2347.17|2347.17|0
1649079640000|2022-04-04 13:40:40|2347.1|2347.1|2346.69|2346.69|2347.1|2347.1|2346.69|2346.69|0
1649079650000|2022-04-04 13:40:50|2346.53|2346.53|2346.36|2346.36|2346.53|2346.53|2346.36|2346.36|0
1649079660000|2022-04-04 13:41:00|2346.44|2346.44|2346.44|2346.44|2346.44|2346.44|2346.44|2346.44|0
1649079670000|2022-04-04 13:41:10|2346.36|2346.36|2346.36|2346.36|2346.36|2346.36|2346.36|2346.36|0
1649079680000|2022-04-04 13:41:20|2346.29|2346.29|2346.47|2346.47|2346.47|2346.47|2346.29|2346.29|0
1649079690000|2022-04-04 13:41:30|2346.5|2346.5|2346.53|2346.53|2346.53|2346.53|2346.5|2346.5|0
1649079700000|2022-04-04 13:41:40|2346.63|2346.63|2346.66|2346.66|2346.66|2346.66|2346.63|2346.63|0
1649079710000|2022-04-04 13:41:50|2346.72|2346.72|2346.32|2346.32|2346.72|2346.72|2346.32|2346.32|0
1649079720000|2022-04-04 13:42:00|2346|2346|2345.24|2345.24|2346|2346|2345.24|2345.24|0
1649079740000|2022-04-04 13:42:20|2345.08|2345.08|2345.08|2345.08|2345.08|2345.08|2345.08|2345.08|0
1649079750000|2022-04-04 13:42:30|2345.02|2345.02|2345.02|2345.02|2345.02|2345.02|2345.02|2345.02|0
1649079760000|2022-04-04 13:42:40|2345.18|2345.18|2345.38|2345.38|2345.38|2345.38|2345.14|2345.14|0
1649079780000|2022-04-04 13:43:00|2345.51|2345.51|2345.64|2345.64|2345.64|2345.64|2345.51|2345.51|0
1649079790000|2022-04-04 13:43:10|2346.02|2346.02|2346.06|2346.06|2346.06|2346.06|2346.02|2346.02|0
1649079810000|2022-04-04 13:43:30|2345.91|2345.91|2346.38|2346.38|2346.38|2346.38|2345.91|2345.91|0
1649079820000|2022-04-04 13:43:40|2346.53|2346.53|2347.06|2347.06|2347.06|2347.06|2346.53|2346.53|0
1649079830000|2022-04-04 13:43:50|2347.18|2347.18|2347.78|2347.78|2347.78|2347.78|2347.18|2347.18|0
1649079840000|2022-04-04 13:44:00|2348.07|2348.07|2348.42|2348.42|2348.49|2348.49|2348.07|2348.07|0
1649079850000|2022-04-04 13:44:10|2348.48|2348.48|2348.66|2348.66|2348.66|2348.66|2348.48|2348.48|0
1649079860000|2022-04-04 13:44:20|2348.98|2348.98|2348.37|2348.37|2349.06|2349.06|2348.37|2348.37|0
1649079880000|2022-04-04 13:44:40|2348.45|2348.45|2349.12|2349.12|2349.12|2349.12|2348.45|2348.45|0
1649079890000|2022-04-04 13:44:50|2349.15|2349.15|2349.18|2349.18|2349.18|2349.18|2349.15|2349.15|0
1649079910000|2022-04-04 13:45:10|2349.3|2349.3|2349.3|2349.3|2349.3|2349.3|2349.3|2349.3|0
1649079920000|2022-04-04 13:45:20|2349.37|2349.37|2349.38|2349.38|2349.38|2349.38|2349.3|2349.3|0
1649079930000|2022-04-04 13:45:30|2349.45|2349.45|2349.45|2349.45|2349.45|2349.45|2349.45|2349.45|0
1649079940000|2022-04-04 13:45:40|2349.77|2349.77|2349.77|2349.77|2349.77|2349.77|2349.77|2349.77|0
1649079950000|2022-04-04 13:45:50|2349.9|2349.9|2349.9|2349.9|2349.9|2349.9|2349.9|2349.9|0
1649079970000|2022-04-04 13:46:10|2349.77|2349.77|2349.93|2349.93|2350.09|2350.09|2349.77|2349.77|0
1649079980000|2022-04-04 13:46:20|2349.61|2349.61|2349.85|2349.85|2349.85|2349.85|2349.61|2349.61|0
1649079990000|2022-04-04 13:46:30|2350.03|2350.03|2349.48|2349.48|2350.03|2350.03|2349.48|2349.48|0
1649080000000|2022-04-04 13:46:40|2349.71|2349.71|2349.71|2349.71|2349.71|2349.71|2349.71|2349.71|0
1649080020000|2022-04-04 13:47:00|2349.87|2349.87|2350.08|2350.08|2350.08|2350.08|2349.87|2349.87|0
1649080030000|2022-04-04 13:47:10|2350.34|2350.34|2350.34|2350.34|2350.34|2350.34|2350.34|2350.34|0
1649080050000|2022-04-04 13:47:30|2350.37|2350.37|2350.97|2350.97|2350.97|2350.97|2350.37|2350.37|0
1649080060000|2022-04-04 13:47:40|2350.91|2350.91|2350.87|2350.87|2351.18|2351.18|2350.87|2350.87|0
1649080070000|2022-04-04 13:47:50|2350.55|2350.55|2350.47|2350.47|2350.55|2350.55|2350.47|2350.47|0
1649080090000|2022-04-04 13:48:10|2350.6|2350.6|2350.6|2350.6|2350.6|2350.6|2350.6|2350.6|0
1649080100000|2022-04-04 13:48:20|2350.54|2350.54|2350.73|2350.73|2350.73|2350.73|2350.54|2350.54|0
1649080110000|2022-04-04 13:48:30|2350.97|2350.97|2350.97|2350.97|2350.97|2350.97|2350.97|2350.97|0
1649080130000|2022-04-04 13:48:50|2351.12|2351.12|2351.12|2351.12|2351.12|2351.12|2351.12|2351.12|0
1649080140000|2022-04-04 13:49:00|2351.06|2351.06|2351.87|2351.87|2351.87|2351.87|2351.06|2351.06|0
1649080150000|2022-04-04 13:49:10|2351.94|2351.94|2352.05|2352.05|2352.31|2352.31|2351.94|2351.94|0
1649080160000|2022-04-04 13:49:20|2351.91|2351.91|2351.91|2351.91|2351.91|2351.91|2351.91|2351.91|0
1649080180000|2022-04-04 13:49:40|2352.07|2352.07|2352.58|2352.58|2352.96|2352.96|2352.07|2352.07|0
1649080190000|2022-04-04 13:49:50|2352.69|2352.69|2353.13|2353.13|2353.13|2353.13|2352.69|2352.69|0
1649080200000|2022-04-04 13:50:00|2353.2|2353.2|2354.18|2354.18|2354.21|2354.21|2353.13|2353.13|0
1649080210000|2022-04-04 13:50:10|2354.38|2354.38|2354.28|2354.28|2354.58|2354.58|2353.93|2353.93|0
1649080220000|2022-04-04 13:50:20|2354.56|2354.56|2353.92|2353.92|2354.83|2354.83|2353.92|2353.92|0
1649080230000|2022-04-04 13:50:30|2353.76|2353.76|2353.31|2353.31|2353.76|2353.76|2353.31|2353.31|0
1649080240000|2022-04-04 13:50:40|2353.39|2353.39|2354.04|2354.04|2354.24|2354.24|2353.39|2353.39|0
1649080250000|2022-04-04 13:50:50|2354.51|2354.51|2354.42|2354.42|2354.7|2354.7|2354.42|2354.42|0
1649080260000|2022-04-04 13:51:00|2354.35|2354.35|2354.35|2354.35|2354.35|2354.35|2354.35|2354.35|0
1649080270000|2022-04-04 13:51:10|2354.51|2354.51|2354.48|2354.48|2354.51|2354.51|2354.25|2354.25|0
1649080280000|2022-04-04 13:51:20|2354.35|2354.35|2354.19|2354.19|2354.35|2354.35|2354.19|2354.19|0
1649080290000|2022-04-04 13:51:30|2354.12|2354.12|2354.19|2354.19|2354.19|2354.19|2354.12|2354.12|0
1649080300000|2022-04-04 13:51:40|2354.13|2354.13|2354.65|2354.65|2354.65|2354.65|2354.13|2354.13|0
1649080310000|2022-04-04 13:51:50|2354.77|2354.77|2355.03|2355.03|2355.03|2355.03|2354.77|2354.77|0
1649080320000|2022-04-04 13:52:00|2355.14|2355.14|2355.4|2355.4|2355.63|2355.63|2355.14|2355.14|0
1649080330000|2022-04-04 13:52:10|2355.34|2355.34|2355.84|2355.84|2355.84|2355.84|2355.34|2355.34|0
1649080340000|2022-04-04 13:52:20|2355.93|2355.93|2356.59|2356.59|2356.78|2356.78|2355.93|2355.93|0
1649080350000|2022-04-04 13:52:30|2356.53|2356.53|2356.69|2356.69|2356.69|2356.69|2356.41|2356.41|0
1649080360000|2022-04-04 13:52:40|2356.77|2356.77|2356.77|2356.77|2356.77|2356.77|2356.77|2356.77|0
1649080370000|2022-04-04 13:52:50|2356.61|2356.61|2356.61|2356.61|2356.61|2356.61|2356.61|2356.61|0
1649080400000|2022-04-04 13:53:20|2356.67|2356.67|2356.74|2356.74|2356.79|2356.79|2356.67|2356.67|0
1649080420000|2022-04-04 13:53:40|2356.86|2356.86|2356.68|2356.68|2356.86|2356.86|2356.68|2356.68|0
1649080430000|2022-04-04 13:53:50|2356.75|2356.75|2356.99|2356.99|2357.11|2357.11|2356.71|2356.71|0
1649080440000|2022-04-04 13:54:00|2357.11|2357.11|2355.86|2355.86|2357.11|2357.11|2355.86|2355.86|0
1649080450000|2022-04-04 13:54:10|2355.78|2355.78|2355.37|2355.37|2355.96|2355.96|2355.37|2355.37|0
1649080470000|2022-04-04 13:54:30|2355.29|2355.29|2355.29|2355.29|2355.29|2355.29|2355.29|2355.29|0
1649080480000|2022-04-04 13:54:40|2355.18|2355.18|2355.35|2355.35|2355.45|2355.45|2355.18|2355.18|0
1649080490000|2022-04-04 13:54:50|2355.29|2355.29|2354.73|2354.73|2355.35|2355.35|2354.69|2354.69|0
1649080500000|2022-04-04 13:55:00|2354.57|2354.57|2353.92|2353.92|2354.57|2354.57|2353.92|2353.92|0
1649080520000|2022-04-04 13:55:20|2353.68|2353.68|2353.67|2353.67|2353.68|2353.68|2353.48|2353.48|0
1649080530000|2022-04-04 13:55:30|2353.53|2353.53|2353.13|2353.13|2353.6|2353.6|2353.13|2353.13|0
1649080540000|2022-04-04 13:55:40|2353.2|2353.2|2354.52|2354.52|2354.52|2354.52|2353.2|2353.2|0
1649080550000|2022-04-04 13:55:50|2354.65|2354.65|2354.26|2354.26|2354.65|2354.65|2354.26|2354.26|0
1649080560000|2022-04-04 13:56:00|2354.49|2354.49|2354.49|2354.49|2354.49|2354.49|2354.49|2354.49|0
1649080570000|2022-04-04 13:56:10|2354.55|2354.55|2354.55|2354.55|2354.55|2354.55|2354.55|2354.55|0
1649080580000|2022-04-04 13:56:20|2354.62|2354.62|2354.49|2354.49|2354.62|2354.62|2354.49|2354.49|0
1649080590000|2022-04-04 13:56:30|2354.38|2354.38|2354.06|2354.06|2354.44|2354.44|2354.06|2354.06|0
1649080600000|2022-04-04 13:56:40|2354.02|2354.02|2354.55|2354.55|2354.55|2354.55|2354.02|2354.02|0
1649080610000|2022-04-04 13:56:50|2354.62|2354.62|2354.86|2354.86|2354.86|2354.86|2354.62|2354.62|0
1649080620000|2022-04-04 13:57:00|2354.72|2354.72|2354.58|2354.58|2354.78|2354.78|2354.58|2354.58|0
1649080630000|2022-04-04 13:57:10|2354.66|2354.66|2354.68|2354.68|2354.84|2354.84|2354.66|2354.66|0
1649080640000|2022-04-04 13:57:20|2354.6|2354.6|2354.6|2354.6|2354.6|2354.6|2354.6|2354.6|0
1649080650000|2022-04-04 13:57:30|2354.73|2354.73|2354.73|2354.73|2354.73|2354.73|2354.73|2354.73|0
1649080670000|2022-04-04 13:57:50|2354.65|2354.65|2354.65|2354.65|2354.65|2354.65|2354.65|2354.65|0
1649080680000|2022-04-04 13:58:00|2354.52|2354.52|2354.32|2354.32|2354.52|2354.52|2354.25|2354.25|0
1649080690000|2022-04-04 13:58:10|2354.26|2354.26|2354.26|2354.26|2354.26|2354.26|2354.26|2354.26|0
1649080700000|2022-04-04 13:58:20|2354.19|2354.19|2354.27|2354.27|2354.27|2354.27|2354.19|2354.19|0
1649080710000|2022-04-04 13:58:30|2354.41|2354.41|2354.41|2354.41|2354.41|2354.41|2354.41|2354.41|0
1649080720000|2022-04-04 13:58:40|2354.64|2354.64|2354.64|2354.64|2354.64|2354.64|2354.64|2354.64|0
1649080730000|2022-04-04 13:58:50|2354.76|2354.76|2354.7|2354.7|2354.76|2354.76|2354.7|2354.7|0
1649080740000|2022-04-04 13:59:00|2354.65|2354.65|2354.5|2354.5|2354.87|2354.87|2354.5|2354.5|0
1649080750000|2022-04-04 13:59:10|2354.34|2354.34|2354.67|2354.67|2354.79|2354.79|2354.34|2354.34|0
1649080760000|2022-04-04 13:59:20|2354.75|2354.75|2354.95|2354.95|2355.03|2355.03|2354.75|2354.75|0
1649080770000|2022-04-04 13:59:30|2354.87|2354.87|2355.19|2355.19|2355.19|2355.19|2354.87|2354.87|0
1649080780000|2022-04-04 13:59:40|2355.35|2355.35|2355.97|2355.97|2356.04|2356.04|2355.06|2355.06|0
1649080790000|2022-04-04 13:59:50|2356.12|2356.12|2356.12|2356.12|2356.12|2356.12|2356.12|2356.12|0
1649080800000|2022-04-04 14:00:00|2356.2|2356.2|2355.95|2355.95|2356.27|2356.27|2355.95|2355.95|0
1649080810000|2022-04-04 14:00:10|2355.79|2355.79|2355.79|2355.79|2355.79|2355.79|2355.79|2355.79|0
1649080830000|2022-04-04 14:00:30|2355.94|2355.94|2355.71|2355.71|2355.94|2355.94|2355.71|2355.71|0
1649080840000|2022-04-04 14:00:40|2356.03|2356.03|2355.99|2355.99|2356.03|2356.03|2355.91|2355.91|0
1649080850000|2022-04-04 14:00:50|2355.51|2355.51|2355.36|2355.36|2355.51|2355.51|2355.36|2355.36|0
1649080860000|2022-04-04 14:01:00|2355.2|2355.2|2355.27|2355.27|2355.27|2355.27|2355.2|2355.2|0
1649080870000|2022-04-04 14:01:10|2355.2|2355.2|2355.48|2355.48|2355.48|2355.48|2355.2|2355.2|0
1649080880000|2022-04-04 14:01:20|2355.61|2355.61|2355.61|2355.61|2355.61|2355.61|2355.61|2355.61|0
1649080890000|2022-04-04 14:01:30|2355.47|2355.47|2355.74|2355.74|2355.74|2355.74|2355.47|2355.47|0
1649080900000|2022-04-04 14:01:40|2355.81|2355.81|2355.92|2355.92|2355.92|2355.92|2355.81|2355.81|0
1649080910000|2022-04-04 14:01:50|2355.98|2355.98|2356.13|2356.13|2356.13|2356.13|2355.98|2355.98|0
1649080920000|2022-04-04 14:02:00|2356.07|2356.07|2356.09|2356.09|2356.2|2356.2|2356.07|2356.07|0
1649080940000|2022-04-04 14:02:20|2356.03|2356.03|2355.51|2355.51|2356.03|2356.03|2355.51|2355.51|0
1649080950000|2022-04-04 14:02:30|2355.43|2355.43|2355.82|2355.82|2355.82|2355.82|2355.43|2355.43|0
1649080960000|2022-04-04 14:02:40|2355.76|2355.76|2355.25|2355.25|2355.76|2355.76|2355.25|2355.25|0
1649080970000|2022-04-04 14:02:50|2355.22|2355.22|2355.4|2355.4|2355.46|2355.46|2355.22|2355.22|0
1649080980000|2022-04-04 14:03:00|2355.25|2355.25|2355.25|2355.25|2355.25|2355.25|2355.25|2355.25|0
1649080990000|2022-04-04 14:03:10|2355.24|2355.24|2355.61|2355.61|2355.61|2355.61|2355.24|2355.24|0
1649081000000|2022-04-04 14:03:20|2355.76|2355.76|2355.33|2355.33|2355.76|2355.76|2355.33|2355.33|0
1649081010000|2022-04-04 14:03:30|2355.4|2355.4|2354.95|2354.95|2355.4|2355.4|2354.95|2354.95|0
1649081020000|2022-04-04 14:03:40|2354.8|2354.8|2354.13|2354.13|2354.87|2354.87|2354.13|2354.13|0
1649081030000|2022-04-04 14:03:50|2353.97|2353.97|2353.9|2353.9|2354.03|2354.03|2353.6|2353.6|0
1649081040000|2022-04-04 14:04:00|2353.96|2353.96|2353.82|2353.82|2353.96|2353.96|2353.68|2353.68|0
1649081050000|2022-04-04 14:04:10|2353.66|2353.66|2353.73|2353.73|2353.73|2353.73|2353.66|2353.66|0
1649081070000|2022-04-04 14:04:30|2353.61|2353.61|2353.51|2353.51|2353.61|2353.61|2353.44|2353.44|0
1649081080000|2022-04-04 14:04:40|2353.44|2353.44|2352.6|2352.6|2353.44|2353.44|2352.47|2352.47|0
1649081090000|2022-04-04 14:04:50|2352.73|2352.73|2352.93|2352.93|2352.93|2352.93|2352.73|2352.73|0
1649081100000|2022-04-04 14:05:00|2353.08|2353.08|2353.26|2353.26|2353.26|2353.26|2352.67|2352.67|0
1649081110000|2022-04-04 14:05:10|2353.34|2353.34|2353.29|2353.29|2353.7|2353.7|2353.29|2353.29|0
1649081120000|2022-04-04 14:05:20|2353.17|2353.17|2353.01|2353.01|2353.17|2353.17|2353.01|2353.01|0
1649081130000|2022-04-04 14:05:30|2352.85|2352.85|2353.11|2353.11|2353.11|2353.11|2352.85|2352.85|0
1649081140000|2022-04-04 14:05:40|2353.27|2353.27|2353.67|2353.67|2353.67|2353.67|2353.27|2353.27|0
1649081150000|2022-04-04 14:05:50|2353.51|2353.51|2353.51|2353.51|2353.51|2353.51|2353.51|2353.51|0
1649081160000|2022-04-04 14:06:00|2353.44|2353.44|2353.25|2353.25|2353.51|2353.51|2353.25|2353.25|0
1649081170000|2022-04-04 14:06:10|2353.38|2353.38|2353.51|2353.51|2353.51|2353.51|2353.38|2353.38|0
1649081180000|2022-04-04 14:06:20|2353.62|2353.62|2353.57|2353.57|2353.7|2353.7|2353.57|2353.57|0
1649081190000|2022-04-04 14:06:30|2353.7|2353.7|2353.7|2353.7|2353.7|2353.7|2353.7|2353.7|0
1649081200000|2022-04-04 14:06:40|2353.77|2353.77|2353.77|2353.77|2353.77|2353.77|2353.77|2353.77|0
1649081210000|2022-04-04 14:06:50|2353.85|2353.85|2354.14|2354.14|2354.14|2354.14|2353.85|2353.85|0
1649081220000|2022-04-04 14:07:00|2354.21|2354.21|2354.21|2354.21|2354.21|2354.21|2354.21|2354.21|0
1649081230000|2022-04-04 14:07:10|2354.14|2354.14|2353.98|2353.98|2354.14|2354.14|2353.98|2353.98|0
1649081240000|2022-04-04 14:07:20|2354.05|2354.05|2354.05|2354.05|2354.05|2354.05|2354.05|2354.05|0
1649081250000|2022-04-04 14:07:30|2354.18|2354.18|2354.18|2354.18|2354.18|2354.18|2354.18|2354.18|0
1649081270000|2022-04-04 14:07:50|2354.5|2354.5|2354.82|2354.82|2354.82|2354.82|2354.5|2354.5|0
1649081280000|2022-04-04 14:08:00|2354.66|2354.66|2354.73|2354.73|2354.73|2354.73|2354.66|2354.66|0
1649081290000|2022-04-04 14:08:10|2354.89|2354.89|2354.89|2354.89|2354.89|2354.89|2354.89|2354.89|0
1649081300000|2022-04-04 14:08:20|2355.01|2355.01|2355.14|2355.14|2355.14|2355.14|2355.01|2355.01|0
1649081310000|2022-04-04 14:08:30|2355.27|2355.27|2355.09|2355.09|2355.27|2355.27|2354.95|2354.95|0
1649081320000|2022-04-04 14:08:40|2355.01|2355.01|2355.01|2355.01|2355.14|2355.14|2355.01|2355.01|0
1649081340000|2022-04-04 14:09:00|2355.08|2355.08|2355.01|2355.01|2355.08|2355.08|2355.01|2355.01|0
1649081350000|2022-04-04 14:09:10|2355.13|2355.13|2355.12|2355.12|2355.28|2355.28|2355.12|2355.12|0
1649081360000|2022-04-04 14:09:20|2355.26|2355.26|2355.49|2355.49|2355.49|2355.49|2355.26|2355.26|0
1649081370000|2022-04-04 14:09:30|2355.02|2355.02|2355.33|2355.33|2355.33|2355.33|2355.02|2355.02|0
1649081380000|2022-04-04 14:09:40|2355.21|2355.21|2355.2|2355.2|2355.33|2355.33|2355.2|2355.2|0
1649081390000|2022-04-04 14:09:50|2355.33|2355.33|2355.2|2355.2|2355.33|2355.33|2355.2|2355.2|0
1649081400000|2022-04-04 14:10:00|2355.26|2355.26|2355.03|2355.03|2355.26|2355.26|2355.03|2355.03|0
1649081410000|2022-04-04 14:10:10|2354.77|2354.77|2354.56|2354.56|2354.77|2354.77|2354.56|2354.56|0
1649081420000|2022-04-04 14:10:20|2354.63|2354.63|2354.95|2354.95|2354.95|2354.95|2354.63|2354.63|0
1649081430000|2022-04-04 14:10:30|2355.02|2355.02|2354.95|2354.95|2355.02|2355.02|2354.95|2354.95|0
1649081440000|2022-04-04 14:10:40|2355.01|2355.01|2354.88|2354.88|2355.04|2355.04|2354.88|2354.88|0
1649081450000|2022-04-04 14:10:50|2354.82|2354.82|2354.77|2354.77|2354.82|2354.82|2354.7|2354.7|0
1649081460000|2022-04-04 14:11:00|2354.84|2354.84|2354.84|2354.84|2354.84|2354.84|2354.84|2354.84|0
1649081480000|2022-04-04 14:11:20|2354.91|2354.91|2354.91|2354.91|2354.91|2354.91|2354.91|2354.91|0
1649081490000|2022-04-04 14:11:30|2355.04|2355.04|2355.28|2355.28|2355.28|2355.28|2355.04|2355.04|0
1649081510000|2022-04-04 14:11:50|2355.21|2355.21|2355.28|2355.28|2355.28|2355.28|2355.21|2355.21|0
1649081520000|2022-04-04 14:12:00|2355.21|2355.21|2355.21|2355.21|2355.21|2355.21|2355.21|2355.21|0
1649081530000|2022-04-04 14:12:10|2355.13|2355.13|2355.13|2355.13|2355.13|2355.13|2355.13|2355.13|0
1649081540000|2022-04-04 14:12:20|2355.01|2355.01|2354.93|2354.93|2355.01|2355.01|2354.93|2354.93|0
1649081550000|2022-04-04 14:12:30|2355.05|2355.05|2355.31|2355.31|2355.31|2355.31|2354.93|2354.93|0
1649081560000|2022-04-04 14:12:40|2355.43|2355.43|2355.36|2355.36|2355.43|2355.43|2355.36|2355.36|0
1649081580000|2022-04-04 14:13:00|2355.2|2355.2|2354.98|2354.98|2355.2|2355.2|2354.85|2354.85|0
1649081590000|2022-04-04 14:13:10|2354.83|2354.83|2354.91|2354.91|2354.91|2354.91|2354.83|2354.83|0
1649081600000|2022-04-04 14:13:20|2354.75|2354.75|2354.6|2354.6|2354.75|2354.75|2354.6|2354.6|0
1649081610000|2022-04-04 14:13:30|2354.54|2354.54|2354.16|2354.16|2354.54|2354.54|2354.16|2354.16|0
1649081620000|2022-04-04 14:13:40|2354.01|2354.01|2353|2353|2354.01|2354.01|2353|2353|0
1649081630000|2022-04-04 14:13:50|2353.13|2353.13|2353.13|2353.13|2353.13|2353.13|2353.13|2353.13|0
1649081640000|2022-04-04 14:14:00|2353.06|2353.06|2352.9|2352.9|2353.06|2353.06|2352.9|2352.9|0
1649081650000|2022-04-04 14:14:10|2353.15|2353.15|2353.15|2353.15|2353.15|2353.15|2353.15|2353.15|0
1649081660000|2022-04-04 14:14:20|2353.39|2353.39|2353.39|2353.39|2353.39|2353.39|2353.39|2353.39|0
1649081690000|2022-04-04 14:14:50|2353.42|2353.42|2353.37|2353.37|2353.42|2353.42|2353.37|2353.37|0
1649081700000|2022-04-04 14:15:00|2353.29|2353.29|2353.29|2353.29|2353.29|2353.29|2353.29|2353.29|0
1649081710000|2022-04-04 14:15:10|2353.21|2353.21|2353.06|2353.06|2353.21|2353.21|2353.06|2353.06|0
1649081720000|2022-04-04 14:15:20|2353.21|2353.21|2353|2353|2353.21|2353.21|2353|2353|0
1649081730000|2022-04-04 14:15:30|2352.88|2352.88|2352.51|2352.51|2352.88|2352.88|2352.51|2352.51|0
1649081740000|2022-04-04 14:15:40|2352.67|2352.67|2352.74|2352.74|2352.74|2352.74|2352.67|2352.67|0
1649081770000|2022-04-04 14:16:10|2352.67|2352.67|2352.67|2352.67|2352.67|2352.67|2352.67|2352.67|0
1649081790000|2022-04-04 14:16:30|2352.73|2352.73|2352.73|2352.73|2352.73|2352.73|2352.73|2352.73|0
1649081800000|2022-04-04 14:16:40|2352.85|2352.85|2353.05|2353.05|2353.05|2353.05|2352.85|2352.85|0
1649081810000|2022-04-04 14:16:50|2352.99|2352.99|2353.05|2353.05|2353.11|2353.11|2352.99|2352.99|0
1649081820000|2022-04-04 14:17:00|2352.9|2352.9|2352.58|2352.58|2352.9|2352.9|2352.55|2352.55|0
1649081840000|2022-04-04 14:17:20|2352.64|2352.64|2352.64|2352.64|2352.64|2352.64|2352.64|2352.64|0
1649081860000|2022-04-04 14:17:40|2352.68|2352.68|2352.68|2352.68|2352.68|2352.68|2352.68|2352.68|0
1649081870000|2022-04-04 14:17:50|2352.81|2352.81|2352.97|2352.97|2352.97|2352.97|2352.68|2352.68|0
1649081880000|2022-04-04 14:18:00|2352.9|2352.9|2353.11|2353.11|2353.11|2353.11|2352.9|2352.9|0
1649081890000|2022-04-04 14:18:10|2353.04|2353.04|2352.91|2352.91|2353.04|2353.04|2352.91|2352.91|0
1649081900000|2022-04-04 14:18:20|2352.98|2352.98|2353.01|2353.01|2353.01|2353.01|2352.98|2352.98|0
1649081910000|2022-04-04 14:18:30|2353.14|2353.14|2353.14|2353.14|2353.14|2353.14|2353.08|2353.08|0
1649081920000|2022-04-04 14:18:40|2353.3|2353.3|2353.3|2353.3|2353.37|2353.37|2353.3|2353.3|0
1649081930000|2022-04-04 14:18:50|2353.23|2353.23|2353.23|2353.23|2353.23|2353.23|2353.23|2353.23|0
1649081940000|2022-04-04 14:19:00|2353.16|2353.16|2353.6|2353.6|2353.6|2353.6|2353.16|2353.16|0
1649081950000|2022-04-04 14:19:10|2353.68|2353.68|2354.09|2354.09|2354.09|2354.09|2353.68|2353.68|0
1649081960000|2022-04-04 14:19:20|2354.4|2354.4|2354.46|2354.46|2354.46|2354.46|2354.4|2354.4|0
1649081970000|2022-04-04 14:19:30|2354.62|2354.62|2354.61|2354.61|2354.62|2354.62|2354.55|2354.55|0
1649081980000|2022-04-04 14:19:40|2354.67|2354.67|2354.67|2354.67|2354.67|2354.67|2354.67|2354.67|0
1649081990000|2022-04-04 14:19:50|2354.72|2354.72|2354.78|2354.78|2354.85|2354.85|2354.72|2354.72|0
1649082000000|2022-04-04 14:20:00|2354.93|2354.93|2355.17|2355.17|2355.17|2355.17|2354.93|2354.93|0
1649082010000|2022-04-04 14:20:10|2355.24|2355.24|2355.24|2355.24|2355.24|2355.24|2355.24|2355.24|0
1649082020000|2022-04-04 14:20:20|2355.1|2355.1|2355.35|2355.35|2355.35|2355.35|2355.1|2355.1|0
1649082030000|2022-04-04 14:20:30|2355.03|2355.03|2355.19|2355.19|2355.19|2355.19|2354.96|2354.96|0
1649082040000|2022-04-04 14:20:40|2355.27|2355.27|2355.46|2355.46|2355.59|2355.59|2355.27|2355.27|0
1649082050000|2022-04-04 14:20:50|2355.33|2355.33|2355.58|2355.58|2355.58|2355.58|2355.27|2355.27|0
1649082060000|2022-04-04 14:21:00|2355.66|2355.66|2355.66|2355.66|2355.66|2355.66|2355.66|2355.66|0
1649082070000|2022-04-04 14:21:10|2355.77|2355.77|2355.77|2355.77|2355.77|2355.77|2355.77|2355.77|0
1649082080000|2022-04-04 14:21:20|2355.84|2355.84|2356.05|2356.05|2356.05|2356.05|2355.84|2355.84|0
1649082090000|2022-04-04 14:21:30|2356.32|2356.32|2356.65|2356.65|2356.65|2356.65|2356.32|2356.32|0
1649082100000|2022-04-04 14:21:40|2356.54|2356.54|2356.54|2356.54|2356.54|2356.54|2356.54|2356.54|0
1649082110000|2022-04-04 14:21:50|2356.77|2356.77|2356.83|2356.83|2356.89|2356.89|2356.77|2356.77|0
1649082120000|2022-04-04 14:22:00|2356.96|2356.96|2357.03|2357.03|2357.09|2357.09|2356.96|2356.96|0
1649082130000|2022-04-04 14:22:10|2356.96|2356.96|2357.79|2357.79|2357.79|2357.79|2356.96|2356.96|0
1649082140000|2022-04-04 14:22:20|2358.08|2358.08|2358.08|2358.08|2358.08|2358.08|2358.08|2358.08|0
1649082150000|2022-04-04 14:22:30|2358.21|2358.21|2358.21|2358.21|2358.21|2358.21|2358.21|2358.21|0
1649082160000|2022-04-04 14:22:40|2358.17|2358.17|2359.61|2359.61|2359.61|2359.61|2358.17|2358.17|0
1649082170000|2022-04-04 14:22:50|2359.37|2359.37|2359.37|2359.37|2359.37|2359.37|2359.37|2359.37|0
1649082180000|2022-04-04 14:23:00|2359.24|2359.24|2359.37|2359.37|2359.37|2359.37|2359.24|2359.24|0
1649082190000|2022-04-04 14:23:10|2359.3|2359.3|2359.3|2359.3|2359.3|2359.3|2359.3|2359.3|0
1649082200000|2022-04-04 14:23:20|2359.45|2359.45|2359.45|2359.45|2359.45|2359.45|2359.45|2359.45|0
1649082220000|2022-04-04 14:23:40|2359.33|2359.33|2359.33|2359.33|2359.33|2359.33|2359.33|2359.33|0
1649082230000|2022-04-04 14:23:50|2359.44|2359.44|2359.25|2359.25|2359.44|2359.44|2359.25|2359.25|0
1649082240000|2022-04-04 14:24:00|2359.19|2359.19|2359.19|2359.19|2359.19|2359.19|2359.19|2359.19|0
1649082280000|2022-04-04 14:24:40|2359.27|2359.27|2359.27|2359.27|2359.27|2359.27|2359.27|2359.27|0
1649082290000|2022-04-04 14:24:50|2359.14|2359.14|2359.01|2359.01|2359.14|2359.14|2359.01|2359.01|0
1649082300000|2022-04-04 14:25:00|2359.08|2359.08|2359.49|2359.49|2359.49|2359.49|2359.08|2359.08|0
1649082310000|2022-04-04 14:25:10|2359.56|2359.56|2359.63|2359.63|2359.79|2359.79|2359.56|2359.56|0
1649082320000|2022-04-04 14:25:20|2359.45|2359.45|2359.01|2359.01|2359.45|2359.45|2359.01|2359.01|0
1649082330000|2022-04-04 14:25:30|2358.97|2358.97|2358.97|2358.97|2358.97|2358.97|2358.97|2358.97|0
1649082340000|2022-04-04 14:25:40|2358.85|2358.85|2358.85|2358.85|2358.85|2358.85|2358.85|2358.85|0
1649082350000|2022-04-04 14:25:50|2358.98|2358.98|2359.11|2359.11|2359.24|2359.24|2358.98|2358.98|0
1649082360000|2022-04-04 14:26:00|2358.87|2358.87|2359.05|2359.05|2359.05|2359.05|2358.87|2358.87|0
1649082380000|2022-04-04 14:26:20|2359.19|2359.19|2359.07|2359.07|2359.19|2359.19|2359.07|2359.07|0
1649082390000|2022-04-04 14:26:30|2359.03|2359.03|2358.93|2358.93|2359.17|2359.17|2358.93|2358.93|0
1649082400000|2022-04-04 14:26:40|2359.08|2359.08|2358.82|2358.82|2359.08|2359.08|2358.82|2358.82|0
1649082410000|2022-04-04 14:26:50|2358.75|2358.75|2358.49|2358.49|2358.75|2358.75|2358.49|2358.49|0
1649082420000|2022-04-04 14:27:00|2358.38|2358.38|2358.16|2358.16|2358.38|2358.38|2358.16|2358.16|0
1649082430000|2022-04-04 14:27:10|2358.09|2358.09|2358.09|2358.09|2358.09|2358.09|2358.09|2358.09|0
1649082440000|2022-04-04 14:27:20|2358.22|2358.22|2357.93|2357.93|2358.22|2358.22|2357.93|2357.93|0
1649082450000|2022-04-04 14:27:30|2357.86|2357.86|2357.83|2357.83|2357.99|2357.99|2357.83|2357.83|0
1649082470000|2022-04-04 14:27:50|2357.96|2357.96|2358.09|2358.09|2358.09|2358.09|2357.96|2357.96|0
1649082490000|2022-04-04 14:28:10|2357.93|2357.93|2358.22|2358.22|2358.22|2358.22|2357.93|2357.93|0
1649082500000|2022-04-04 14:28:20|2358.06|2358.06|2358.06|2358.06|2358.06|2358.06|2358.06|2358.06|0
1649082510000|2022-04-04 14:28:30|2358.19|2358.19|2358.19|2358.19|2358.19|2358.19|2358.19|2358.19|0
1649082520000|2022-04-04 14:28:40|2358.13|2358.13|2358.13|2358.13|2358.13|2358.13|2358.13|2358.13|0
1649082530000|2022-04-04 14:28:50|2358.26|2358.26|2358.28|2358.28|2358.28|2358.28|2357.82|2357.82|0
1649082540000|2022-04-04 14:29:00|2358.74|2358.74|2358.87|2358.87|2358.87|2358.87|2358.74|2358.74|0
1649082550000|2022-04-04 14:29:10|2358.93|2358.93|2359.12|2359.12|2359.12|2359.12|2358.93|2358.93|0
1649082560000|2022-04-04 14:29:20|2359.19|2359.19|2359.33|2359.33|2359.33|2359.33|2359.19|2359.19|0
1649082570000|2022-04-04 14:29:30|2359.39|2359.39|2359.39|2359.39|2359.39|2359.39|2359.39|2359.39|0
1649082580000|2022-04-04 14:29:40|2359.45|2359.45|2360.43|2360.43|2360.48|2360.48|2359.39|2359.39|0
1649082590000|2022-04-04 14:29:50|2360.51|2360.51|2360.32|2360.32|2360.66|2360.66|2360.32|2360.32|0
1649082600000|2022-04-04 14:30:00|2360.48|2360.48|2362.18|2362.18|2362.26|2362.26|2360.42|2360.42|0
1649082610000|2022-04-04 14:30:10|2362.1|2362.1|2362.05|2362.05|2362.1|2362.1|2361.55|2361.55|0
1649082620000|2022-04-04 14:30:20|2362.12|2362.12|2362.04|2362.04|2362.12|2362.12|2361.97|2361.97|0
1649082630000|2022-04-04 14:30:30|2361.88|2361.88|2361.88|2361.88|2361.88|2361.88|2361.88|2361.88|0
1649082640000|2022-04-04 14:30:40|2361.56|2361.56|2361.72|2361.72|2361.72|2361.72|2361.56|2361.56|0
1649082650000|2022-04-04 14:30:50|2361.98|2361.98|2362.04|2362.04|2362.04|2362.04|2361.91|2361.91|0
1649082660000|2022-04-04 14:31:00|2361.97|2361.97|2362.23|2362.23|2362.23|2362.23|2361.97|2361.97|0
1649082670000|2022-04-04 14:31:10|2362.11|2362.11|2361.85|2361.85|2362.11|2362.11|2361.85|2361.85|0
1649082680000|2022-04-04 14:31:20|2361.93|2361.93|2362|2362|2362|2362|2361.93|2361.93|0
1649082690000|2022-04-04 14:31:30|2362.16|2362.16|2362|2362|2362.16|2362.16|2362|2362|0
1649082700000|2022-04-04 14:31:40|2362.07|2362.07|2362.07|2362.07|2362.07|2362.07|2362.07|2362.07|0
1649082710000|2022-04-04 14:31:50|2361.68|2361.68|2361.74|2361.74|2361.74|2361.74|2361.68|2361.68|0
1649082720000|2022-04-04 14:32:00|2361.67|2361.67|2361.79|2361.79|2361.79|2361.79|2361.67|2361.67|0
1649082730000|2022-04-04 14:32:10|2361.53|2361.53|2361.35|2361.35|2361.66|2361.66|2361.35|2361.35|0
1649082740000|2022-04-04 14:32:20|2361.41|2361.41|2361.73|2361.73|2361.73|2361.73|2361.41|2361.41|0
1649082750000|2022-04-04 14:32:30|2361.85|2361.85|2361.85|2361.85|2361.85|2361.85|2361.85|2361.85|0
1649082770000|2022-04-04 14:32:50|2361.97|2361.97|2361.83|2361.83|2361.97|2361.97|2361.71|2361.71|0
1649082780000|2022-04-04 14:33:00|2361.95|2361.95|2362.01|2362.01|2362.01|2362.01|2361.95|2361.95|0
1649082790000|2022-04-04 14:33:10|2361.94|2361.94|2361.29|2361.29|2361.94|2361.94|2361.29|2361.29|0
1649082800000|2022-04-04 14:33:20|2361.35|2361.35|2361.04|2361.04|2361.35|2361.35|2361.04|2361.04|0
1649082810000|2022-04-04 14:33:30|2361.01|2361.01|2361.01|2361.01|2361.01|2361.01|2360.85|2360.85|0
1649082820000|2022-04-04 14:33:40|2361.07|2361.07|2360.85|2360.85|2361.07|2361.07|2360.85|2360.85|0
1649082840000|2022-04-04 14:34:00|2360.81|2360.81|2360.81|2360.81|2360.81|2360.81|2360.81|2360.81|0
1649082850000|2022-04-04 14:34:10|2360.89|2360.89|2360.57|2360.57|2360.89|2360.89|2360.57|2360.57|0
1649082860000|2022-04-04 14:34:20|2360.45|2360.45|2360.45|2360.45|2360.45|2360.45|2360.45|2360.45|0
1649082870000|2022-04-04 14:34:30|2360.3|2360.3|2360.48|2360.48|2360.48|2360.48|2360.3|2360.3|0
1649082890000|2022-04-04 14:34:50|2360.42|2360.42|2360.58|2360.58|2360.58|2360.58|2360.29|2360.29|0
1649082900000|2022-04-04 14:35:00|2360.62|2360.62|2360.7|2360.7|2360.7|2360.7|2360.62|2360.62|0
1649082910000|2022-04-04 14:35:10|2360.55|2360.55|2360.27|2360.27|2360.55|2360.55|2360.27|2360.27|0
1649082920000|2022-04-04 14:35:20|2360.21|2360.21|2359.85|2359.85|2360.21|2360.21|2359.85|2359.85|0
1649082930000|2022-04-04 14:35:30|2359.72|2359.72|2359.65|2359.65|2359.72|2359.72|2359.59|2359.59|0
1649082950000|2022-04-04 14:35:50|2359.78|2359.78|2359.78|2359.78|2359.78|2359.78|2359.78|2359.78|0
1649082960000|2022-04-04 14:36:00|2359.71|2359.71|2359.5|2359.5|2359.71|2359.71|2359.5|2359.5|0
1649082980000|2022-04-04 14:36:20|2359.38|2359.38|2359.06|2359.06|2359.38|2359.38|2359.06|2359.06|0
1649082990000|2022-04-04 14:36:30|2358.93|2358.93|2358.93|2358.93|2358.93|2358.93|2358.93|2358.93|0
1649083000000|2022-04-04 14:36:40|2358.47|2358.47|2358.7|2358.7|2358.7|2358.7|2358.47|2358.47|0
1649083010000|2022-04-04 14:36:50|2358.77|2358.77|2359.17|2359.17|2359.17|2359.17|2358.77|2358.77|0
1649083020000|2022-04-04 14:37:00|2359.3|2359.3|2359.88|2359.88|2359.88|2359.88|2359.3|2359.3|0
1649083030000|2022-04-04 14:37:10|2359.72|2359.72|2359.72|2359.72|2359.72|2359.72|2359.72|2359.72|0
1649083040000|2022-04-04 14:37:20|2359.85|2359.85|2359.85|2359.85|2359.85|2359.85|2359.85|2359.85|0
1649083050000|2022-04-04 14:37:30|2359.98|2359.98|2360.11|2360.11|2360.11|2360.11|2359.85|2359.85|0
1649083060000|2022-04-04 14:37:40|2359.98|2359.98|2360.11|2360.11|2360.11|2360.11|2359.98|2359.98|0
1649083080000|2022-04-04 14:38:00|2360.26|2360.26|2360.19|2360.19|2360.31|2360.31|2360.13|2360.13|0
1649083090000|2022-04-04 14:38:10|2360.08|2360.08|2359.98|2359.98|2360.1|2360.1|2359.98|2359.98|0
1649083110000|2022-04-04 14:38:30|2360.11|2360.11|2360.11|2360.11|2360.11|2360.11|2360.11|2360.11|0
1649083120000|2022-04-04 14:38:40|2360.22|2360.22|2360.5|2360.5|2360.5|2360.5|2360.22|2360.22|0
1649083130000|2022-04-04 14:38:50|2360.73|2360.73|2361.25|2361.25|2361.25|2361.25|2360.73|2360.73|0
1649083140000|2022-04-04 14:39:00|2361.09|2361.09|2361.09|2361.09|2361.09|2361.09|2361.09|2361.09|0
1649083150000|2022-04-04 14:39:10|2360.94|2360.94|2360.93|2360.93|2361.06|2361.06|2360.93|2360.93|0
1649083190000|2022-04-04 14:39:50|2361.05|2361.05|2361.33|2361.33|2361.33|2361.33|2361.05|2361.05|0
1649083200000|2022-04-04 14:40:00|2361.45|2361.45|2360.74|2360.74|2361.45|2361.45|2360.74|2360.74|0
1649083210000|2022-04-04 14:40:10|2360.9|2360.9|2360.88|2360.88|2360.9|2360.9|2360.66|2360.66|0
1649083220000|2022-04-04 14:40:20|2360.75|2360.75|2360.74|2360.74|2360.75|2360.75|2360.59|2360.59|0
1649083230000|2022-04-04 14:40:30|2360.68|2360.68|2360.68|2360.68|2360.68|2360.68|2360.68|2360.68|0
1649083240000|2022-04-04 14:40:40|2360.56|2360.56|2360.4|2360.4|2360.56|2360.56|2360.4|2360.4|0
1649083250000|2022-04-04 14:40:50|2360.14|2360.14|2360.26|2360.26|2360.26|2360.26|2360.14|2360.14|0
1649083260000|2022-04-04 14:41:00|2360.13|2360.13|2359.97|2359.97|2360.13|2360.13|2359.97|2359.97|0
1649083270000|2022-04-04 14:41:10|2359.86|2359.86|2359.86|2359.86|2359.86|2359.86|2359.86|2359.86|0
1649083280000|2022-04-04 14:41:20|2359.98|2359.98|2359.98|2359.98|2359.98|2359.98|2359.98|2359.98|0
1649083290000|2022-04-04 14:41:30|2360.04|2360.04|2360.04|2360.04|2360.04|2360.04|2360.04|2360.04|0
1649083300000|2022-04-04 14:41:40|2359.91|2359.91|2359.91|2359.91|2359.91|2359.91|2359.84|2359.84|0
1649083320000|2022-04-04 14:42:00|2359.8|2359.8|2359.72|2359.72|2359.8|2359.8|2359.72|2359.72|0
1649083330000|2022-04-04 14:42:10|2359.56|2359.56|2359.56|2359.56|2359.56|2359.56|2359.56|2359.56|0
1649083340000|2022-04-04 14:42:20|2359.43|2359.43|2358.84|2358.84|2359.43|2359.43|2358.84|2358.84|0
1649083350000|2022-04-04 14:42:30|2358.9|2358.9|2358.9|2358.9|2358.9|2358.9|2358.9|2358.9|0
1649083360000|2022-04-04 14:42:40|2359.02|2359.02|2358.9|2358.9|2359.02|2359.02|2358.9|2358.9|0
1649083370000|2022-04-04 14:42:50|2359.05|2359.05|2359.23|2359.23|2359.23|2359.23|2359.05|2359.05|0
1649083380000|2022-04-04 14:43:00|2359.31|2359.31|2359.44|2359.44|2359.44|2359.44|2359.31|2359.31|0
1649083390000|2022-04-04 14:43:10|2359.36|2359.36|2359.49|2359.49|2359.58|2359.58|2359.36|2359.36|0
1649083400000|2022-04-04 14:43:20|2359.56|2359.56|2359.89|2359.89|2359.89|2359.89|2359.56|2359.56|0
1649083410000|2022-04-04 14:43:30|2359.96|2359.96|2359.96|2359.96|2359.96|2359.96|2359.96|2359.96|0
1649083420000|2022-04-04 14:43:40|2360.02|2360.02|2360.02|2360.02|2360.02|2360.02|2360.02|2360.02|0
1649083430000|2022-04-04 14:43:50|2360.14|2360.14|2360.32|2360.32|2360.32|2360.32|2360.08|2360.08|0
1649083440000|2022-04-04 14:44:00|2360.38|2360.38|2360.26|2360.26|2360.38|2360.38|2360.26|2360.26|0
1649083450000|2022-04-04 14:44:10|2360.49|2360.49|2360.43|2360.43|2360.49|2360.49|2360.43|2360.43|0
1649083460000|2022-04-04 14:44:20|2360.59|2360.59|2360.75|2360.75|2360.75|2360.75|2360.59|2360.59|0
1649083470000|2022-04-04 14:44:30|2360.87|2360.87|2360.87|2360.87|2360.87|2360.87|2360.87|2360.87|0
1649083480000|2022-04-04 14:44:40|2360.82|2360.82|2360.82|2360.82|2360.82|2360.82|2360.82|2360.82|0
1649083500000|2022-04-04 14:45:00|2360.89|2360.89|2360.89|2360.89|2360.89|2360.89|2360.89|2360.89|0
1649083520000|2022-04-04 14:45:20|2360.93|2360.93|2361.06|2361.06|2361.06|2361.06|2360.93|2360.93|0
1649083530000|2022-04-04 14:45:30|2361.14|2361.14|2361.59|2361.59|2361.64|2361.64|2361.14|2361.14|0
1649083540000|2022-04-04 14:45:40|2361.51|2361.51|2361.32|2361.32|2361.51|2361.51|2361.32|2361.32|0
1649083550000|2022-04-04 14:45:50|2361.26|2361.26|2361.4|2361.4|2361.52|2361.52|2361.26|2361.26|0
1649083560000|2022-04-04 14:46:00|2361.32|2361.32|2360.64|2360.64|2361.32|2361.32|2360.64|2360.64|0
1649083580000|2022-04-04 14:46:20|2360.72|2360.72|2360.72|2360.72|2360.72|2360.72|2360.72|2360.72|0
1649083590000|2022-04-04 14:46:30|2360.53|2360.53|2360.53|2360.53|2360.53|2360.53|2360.53|2360.53|0
1649083610000|2022-04-04 14:46:50|2360.61|2360.61|2360.78|2360.78|2360.78|2360.78|2360.61|2360.61|0
1649083620000|2022-04-04 14:47:00|2360.63|2360.63|2360.58|2360.58|2360.7|2360.7|2360.58|2360.58|0
1649083630000|2022-04-04 14:47:10|2360.64|2360.64|2360.7|2360.7|2360.7|2360.7|2360.51|2360.51|0
1649083640000|2022-04-04 14:47:20|2360.76|2360.76|2360.76|2360.76|2360.76|2360.76|2360.76|2360.76|0
1649083650000|2022-04-04 14:47:30|2360.83|2360.83|2360.83|2360.83|2360.83|2360.83|2360.83|2360.83|0
1649083660000|2022-04-04 14:47:40|2360.91|2360.91|2361.56|2361.56|2361.56|2361.56|2360.91|2360.91|0
1649083670000|2022-04-04 14:47:50|2361.4|2361.4|2361.44|2361.44|2361.48|2361.48|2361.4|2361.4|0
1649083680000|2022-04-04 14:48:00|2361.48|2361.48|2361.42|2361.42|2361.48|2361.48|2361.42|2361.42|0
1649083690000|2022-04-04 14:48:10|2361.5|2361.5|2361.78|2361.78|2361.78|2361.78|2361.5|2361.5|0
1649083700000|2022-04-04 14:48:20|2361.81|2361.81|2362.66|2362.66|2362.66|2362.66|2361.74|2361.74|0
1649083710000|2022-04-04 14:48:30|2362.79|2362.79|2362.73|2362.73|2362.79|2362.79|2362.73|2362.73|0
1649083720000|2022-04-04 14:48:40|2362.41|2362.41|2362.41|2362.41|2362.41|2362.41|2362.41|2362.41|0
1649083730000|2022-04-04 14:48:50|2362.48|2362.48|2362.64|2362.64|2362.8|2362.8|2362.48|2362.48|0
1649083740000|2022-04-04 14:49:00|2362.95|2362.95|2362.91|2362.91|2363.12|2363.12|2362.91|2362.91|0
1649083750000|2022-04-04 14:49:10|2362.99|2362.99|2362.94|2362.94|2363.07|2363.07|2362.94|2362.94|0
1649083760000|2022-04-04 14:49:20|2363.01|2363.01|2363.01|2363.01|2363.01|2363.01|2363.01|2363.01|0
1649083770000|2022-04-04 14:49:30|2363.14|2363.14|2363.18|2363.18|2363.18|2363.18|2363.14|2363.14|0
1649083780000|2022-04-04 14:49:40|2363.03|2363.03|2362.84|2362.84|2363.03|2363.03|2362.84|2362.84|0
1649083800000|2022-04-04 14:50:00|2362.72|2362.72|2362.72|2362.72|2362.72|2362.72|2362.72|2362.72|0
1649083820000|2022-04-04 14:50:20|2362.49|2362.49|2362.36|2362.36|2362.49|2362.49|2362.36|2362.36|0
1649083830000|2022-04-04 14:50:30|2362.44|2362.44|2362.44|2362.44|2362.44|2362.44|2362.44|2362.44|0
1649083850000|2022-04-04 14:50:50|2362.21|2362.21|2361.98|2361.98|2362.21|2362.21|2361.98|2361.98|0
1649083860000|2022-04-04 14:51:00|2361.59|2361.59|2361.72|2361.72|2361.85|2361.85|2361.59|2361.59|0
1649083880000|2022-04-04 14:51:20|2361.8|2361.8|2361.8|2361.8|2361.8|2361.8|2361.8|2361.8|0
1649083890000|2022-04-04 14:51:30|2361.87|2361.87|2361.95|2361.95|2361.95|2361.95|2361.87|2361.87|0
1649083900000|2022-04-04 14:51:40|2361.99|2361.99|2362.81|2362.81|2362.81|2362.81|2361.99|2361.99|0
1649083910000|2022-04-04 14:51:50|2362.97|2362.97|2363.51|2363.51|2363.51|2363.51|2362.97|2362.97|0
1649083920000|2022-04-04 14:52:00|2363.64|2363.64|2363.65|2363.65|2363.65|2363.65|2363.58|2363.58|0
1649083930000|2022-04-04 14:52:10|2363.81|2363.81|2363.93|2363.93|2363.93|2363.93|2363.81|2363.81|0
1649083950000|2022-04-04 14:52:30|2363.96|2363.96|2363.86|2363.86|2363.96|2363.96|2363.83|2363.83|0
1649083960000|2022-04-04 14:52:40|2363.9|2363.9|2363.92|2363.92|2363.92|2363.92|2363.86|2363.86|0
1649083970000|2022-04-04 14:52:50|2364.05|2364.05|2364.13|2364.13|2364.13|2364.13|2364.05|2364.05|0
1649083980000|2022-04-04 14:53:00|2364.01|2364.01|2363.82|2363.82|2364.01|2364.01|2363.22|2363.22|0
1649083990000|2022-04-04 14:53:10|2363.9|2363.9|2363.9|2363.9|2363.9|2363.9|2363.9|2363.9|0
1649084010000|2022-04-04 14:53:30|2364.08|2364.08|2364.21|2364.21|2364.21|2364.21|2364.08|2364.08|0
1649084020000|2022-04-04 14:53:40|2364.33|2364.33|2364.65|2364.65|2364.78|2364.78|2364.33|2364.33|0
1649084030000|2022-04-04 14:53:50|2364.73|2364.73|2364.73|2364.73|2364.73|2364.73|2364.73|2364.73|0
1649084040000|2022-04-04 14:54:00|2364.6|2364.6|2364.46|2364.46|2364.6|2364.6|2364.46|2364.46|0
1649084050000|2022-04-04 14:54:10|2364.59|2364.59|2364.59|2364.59|2364.59|2364.59|2364.59|2364.59|0
1649084060000|2022-04-04 14:54:20|2364.66|2364.66|2364.93|2364.93|2364.93|2364.93|2364.66|2364.66|0
1649084070000|2022-04-04 14:54:30|2364.86|2364.86|2364.98|2364.98|2364.98|2364.98|2364.86|2364.86|0
1649084090000|2022-04-04 14:54:50|2364.91|2364.91|2364.55|2364.55|2364.98|2364.98|2364.55|2364.55|0
1649084100000|2022-04-04 14:55:00|2364.52|2364.52|2364.27|2364.27|2364.69|2364.69|2364.27|2364.27|0
1649084110000|2022-04-04 14:55:10|2364.16|2364.16|2364.52|2364.52|2364.52|2364.52|2364.16|2364.16|0
1649084130000|2022-04-04 14:55:30|2364.68|2364.68|2364.8|2364.8|2364.8|2364.8|2364.68|2364.68|0
1649084150000|2022-04-04 14:55:50|2364.93|2364.93|2365.09|2365.09|2365.09|2365.09|2364.93|2364.93|0
1649084160000|2022-04-04 14:56:00|2365.12|2365.12|2365.12|2365.12|2365.12|2365.12|2365.12|2365.12|0
1649084170000|2022-04-04 14:56:10|2365.25|2365.25|2365.38|2365.38|2365.38|2365.38|2365.25|2365.25|0
1649084180000|2022-04-04 14:56:20|2365.22|2365.22|2365.22|2365.22|2365.22|2365.22|2365.22|2365.22|0
1649084190000|2022-04-04 14:56:30|2365.29|2365.29|2365.35|2365.35|2365.41|2365.41|2365.29|2365.29|0
1649084200000|2022-04-04 14:56:40|2365.24|2365.24|2365.3|2365.3|2365.3|2365.3|2365.24|2365.24|0
1649084210000|2022-04-04 14:56:50|2365.17|2365.17|2365.04|2365.04|2365.17|2365.17|2365.04|2365.04|0
1649084220000|2022-04-04 14:57:00|2365.12|2365.12|2365.04|2365.04|2365.12|2365.12|2365.04|2365.04|0
1649084240000|2022-04-04 14:57:20|2365.11|2365.11|2365.11|2365.11|2365.11|2365.11|2365.11|2365.11|0
1649084250000|2022-04-04 14:57:30|2365.17|2365.17|2365.04|2365.04|2365.17|2365.17|2365.04|2365.04|0
1649084260000|2022-04-04 14:57:40|2364.92|2364.92|2365.08|2365.08|2365.08|2365.08|2364.92|2364.92|0
1649084280000|2022-04-04 14:58:00|2365.16|2365.16|2365.16|2365.16|2365.16|2365.16|2365.16|2365.16|0
1649084290000|2022-04-04 14:58:10|2365.29|2365.29|2365.26|2365.26|2365.29|2365.29|2365.26|2365.26|0
1649084300000|2022-04-04 14:58:20|2365.18|2365.18|2365.18|2365.18|2365.18|2365.18|2365.18|2365.18|0
1649084320000|2022-04-04 14:58:40|2365.25|2365.25|2365.25|2365.25|2365.25|2365.25|2365.25|2365.25|0
1649084340000|2022-04-04 14:59:00|2365.33|2365.33|2365.3|2365.3|2365.33|2365.33|2365.17|2365.17|0
1649084350000|2022-04-04 14:59:10|2365.23|2365.23|2365.23|2365.23|2365.23|2365.23|2365.23|2365.23|0
1649084360000|2022-04-04 14:59:20|2365.27|2365.27|2365.19|2365.19|2365.27|2365.27|2365.19|2365.19|0
1649084370000|2022-04-04 14:59:30|2365.25|2365.25|2365.25|2365.25|2365.25|2365.25|2365.25|2365.25|0
1649084380000|2022-04-04 14:59:40|2365.17|2365.17|2365.18|2365.18|2365.25|2365.25|2365.17|2365.17|0
1649084390000|2022-04-04 14:59:50|2365.41|2365.41|2365.41|2365.41|2365.41|2365.41|2365.41|2365.41|0
1649084410000|2022-04-04 15:00:10|2365.28|2365.28|2365.28|2365.28|2365.28|2365.28|2365.28|2365.28|0
1649084420000|2022-04-04 15:00:20|2365.36|2365.36|2365.28|2365.28|2365.36|2365.36|2365.28|2365.28|0
1649084430000|2022-04-04 15:00:30|2365.27|2365.27|2364.95|2364.95|2365.4|2365.4|2364.53|2364.53|0
1649084440000|2022-04-04 15:00:40|2365.18|2365.18|2366.01|2366.01|2366.01|2366.01|2365.18|2365.18|0
1649084450000|2022-04-04 15:00:50|2366.15|2366.15|2366.15|2366.15|2366.15|2366.15|2366.15|2366.15|0
1649084460000|2022-04-04 15:01:00|2366.22|2366.22|2366.28|2366.28|2366.28|2366.28|2366.22|2366.22|0
1649084490000|2022-04-04 15:01:30|2366.34|2366.34|2366.34|2366.34|2366.34|2366.34|2366.34|2366.34|0
1649084500000|2022-04-04 15:01:40|2366.49|2366.49|2366.71|2366.71|2366.71|2366.71|2366.49|2366.49|0
1649084510000|2022-04-04 15:01:50|2366.79|2366.79|2366.79|2366.79|2366.82|2366.82|2366.79|2366.79|0
1649084520000|2022-04-04 15:02:00|2366.87|2366.87|2366.8|2366.8|2366.87|2366.87|2366.8|2366.8|0
1649084530000|2022-04-04 15:02:10|2367.15|2367.15|2367.39|2367.39|2367.39|2367.39|2367.15|2367.15|0
1649084540000|2022-04-04 15:02:20|2367.2|2367.2|2366.81|2366.81|2367.2|2367.2|2366.81|2366.81|0
1649084550000|2022-04-04 15:02:30|2366.73|2366.73|2366.73|2366.73|2366.89|2366.89|2366.73|2366.73|0
1649084560000|2022-04-04 15:02:40|2366.57|2366.57|2366.76|2366.76|2366.76|2366.76|2366.57|2366.57|0
1649084570000|2022-04-04 15:02:50|2366.83|2366.83|2366.45|2366.45|2366.83|2366.83|2366.45|2366.45|0
1649084580000|2022-04-04 15:03:00|2366.34|2366.34|2366.24|2366.24|2366.34|2366.34|2366.24|2366.24|0
1649084590000|2022-04-04 15:03:10|2366.12|2366.12|2365.83|2365.83|2366.12|2366.12|2365.83|2365.83|0
1649084610000|2022-04-04 15:03:30|2365.89|2365.89|2365.96|2365.96|2365.96|2365.96|2365.89|2365.89|0
1649084630000|2022-04-04 15:03:50|2365.8|2365.8|2365.96|2365.96|2365.96|2365.96|2365.8|2365.8|0
1649084640000|2022-04-04 15:04:00|2365.92|2365.92|2365.96|2365.96|2365.96|2365.96|2365.92|2365.92|0
1649084650000|2022-04-04 15:04:10|2366.12|2366.12|2366.12|2366.12|2366.12|2366.12|2366.12|2366.12|0
1649084660000|2022-04-04 15:04:20|2366.22|2366.22|2366.5|2366.5|2366.5|2366.5|2366.22|2366.22|0
1649084670000|2022-04-04 15:04:30|2366.62|2366.62|2366.69|2366.69|2366.69|2366.69|2366.62|2366.62|0
1649084680000|2022-04-04 15:04:40|2366.72|2366.72|2366.71|2366.71|2366.88|2366.88|2366.71|2366.71|0
1649084690000|2022-04-04 15:04:50|2366.74|2366.74|2366.66|2366.66|2366.77|2366.77|2366.66|2366.66|0
1649084700000|2022-04-04 15:05:00|2366.54|2366.54|2366.61|2366.61|2366.61|2366.61|2366.54|2366.54|0
1649084710000|2022-04-04 15:05:10|2366.68|2366.68|2366.61|2366.61|2366.68|2366.68|2366.45|2366.45|0
1649084720000|2022-04-04 15:05:20|2366.68|2366.68|2366.68|2366.68|2366.68|2366.68|2366.68|2366.68|0
1649084730000|2022-04-04 15:05:30|2366.84|2366.84|2366.88|2366.88|2366.88|2366.88|2366.84|2366.84|0
1649084740000|2022-04-04 15:05:40|2366.94|2366.94|2367.25|2367.25|2367.25|2367.25|2366.94|2366.94|0
1649084750000|2022-04-04 15:05:50|2367.41|2367.41|2367.25|2367.25|2367.41|2367.41|2367.25|2367.25|0
1649084760000|2022-04-04 15:06:00|2367.1|2367.1|2367.26|2367.26|2367.26|2367.26|2367.06|2367.06|0
1649084770000|2022-04-04 15:06:10|2367.51|2367.51|2367.65|2367.65|2367.65|2367.65|2367.38|2367.38|0
1649084780000|2022-04-04 15:06:20|2367.72|2367.72|2367.62|2367.62|2367.72|2367.72|2367.62|2367.62|0
1649084790000|2022-04-04 15:06:30|2367.78|2367.78|2367.72|2367.72|2367.78|2367.78|2367.72|2367.72|0
1649084800000|2022-04-04 15:06:40|2367.65|2367.65|2367.5|2367.5|2367.65|2367.65|2367.5|2367.5|0
1649084810000|2022-04-04 15:06:50|2367.57|2367.57|2367.57|2367.57|2367.57|2367.57|2367.57|2367.57|0
1649084830000|2022-04-04 15:07:10|2367.7|2367.7|2367.5|2367.5|2367.7|2367.7|2367.5|2367.5|0
1649084840000|2022-04-04 15:07:20|2367.44|2367.44|2367.38|2367.38|2367.44|2367.44|2367.38|2367.38|0
1649084850000|2022-04-04 15:07:30|2367.25|2367.25|2367.08|2367.08|2367.25|2367.25|2367.08|2367.08|0
1649084880000|2022-04-04 15:08:00|2367.14|2367.14|2367.14|2367.14|2367.14|2367.14|2367.14|2367.14|0
1649084890000|2022-04-04 15:08:10|2367.37|2367.37|2367.01|2367.01|2367.37|2367.37|2367.01|2367.01|0
1649084900000|2022-04-04 15:08:20|2367.06|2367.06|2367.06|2367.06|2367.06|2367.06|2367.06|2367.06|0
1649084910000|2022-04-04 15:08:30|2367.12|2367.12|2367.12|2367.12|2367.12|2367.12|2367.12|2367.12|0
1649084920000|2022-04-04 15:08:40|2367|2367|2366.87|2366.87|2367|2367|2366.87|2366.87|0
1649084940000|2022-04-04 15:09:00|2366.72|2366.72|2366.5|2366.5|2366.72|2366.72|2366.5|2366.5|0
1649084960000|2022-04-04 15:09:20|2366.57|2366.57|2366.57|2366.57|2366.57|2366.57|2366.57|2366.57|0
1649084970000|2022-04-04 15:09:30|2366.5|2366.5|2366.32|2366.32|2366.5|2366.5|2366.32|2366.32|0
1649084980000|2022-04-04 15:09:40|2366.16|2366.16|2366.31|2366.31|2366.31|2366.31|2366|2366|0
1649085000000|2022-04-04 15:10:00|2366.38|2366.38|2366.48|2366.48|2366.48|2366.48|2366.16|2366.16|0
1649085010000|2022-04-04 15:10:10|2366.41|2366.41|2366.24|2366.24|2366.41|2366.41|2366.21|2366.21|0
1649085020000|2022-04-04 15:10:20|2366.17|2366.17|2366.17|2366.17|2366.2|2366.2|2366.17|2366.17|0
1649085030000|2022-04-04 15:10:30|2366.22|2366.22|2366.15|2366.15|2366.22|2366.22|2366.15|2366.15|0
1649085050000|2022-04-04 15:10:50|2366.3|2366.3|2366.18|2366.18|2366.3|2366.3|2366.18|2366.18|0
1649085060000|2022-04-04 15:11:00|2366.02|2366.02|2365.97|2365.97|2366.02|2366.02|2365.9|2365.9|0
1649085090000|2022-04-04 15:11:30|2365.91|2365.91|2365.99|2365.99|2365.99|2365.99|2365.91|2365.91|0
1649085100000|2022-04-04 15:11:40|2365.93|2365.93|2365.92|2365.92|2366.16|2366.16|2365.92|2365.92|0
1649085110000|2022-04-04 15:11:50|2365.84|2365.84|2366.16|2366.16|2366.16|2366.16|2365.84|2365.84|0
1649085120000|2022-04-04 15:12:00|2365.84|2365.84|2366.06|2366.06|2366.06|2366.06|2365.84|2365.84|0
1649085130000|2022-04-04 15:12:10|2366.12|2366.12|2366.06|2366.06|2366.12|2366.12|2366.06|2366.06|0
1649085140000|2022-04-04 15:12:20|2366.19|2366.19|2366.45|2366.45|2366.45|2366.45|2366.07|2366.07|0
1649085160000|2022-04-04 15:12:40|2366.57|2366.57|2366.57|2366.57|2366.57|2366.57|2366.57|2366.57|0
1649085170000|2022-04-04 15:12:50|2366.46|2366.46|2366.46|2366.46|2366.46|2366.46|2366.46|2366.46|0
1649085180000|2022-04-04 15:13:00|2366.3|2366.3|2366.09|2366.09|2366.3|2366.3|2366.09|2366.09|0
1649085190000|2022-04-04 15:13:10|2366.06|2366.06|2365.98|2365.98|2366.09|2366.09|2365.86|2365.86|0
1649085200000|2022-04-04 15:13:20|2365.82|2365.82|2365.77|2365.77|2365.82|2365.82|2365.77|2365.77|0
1649085210000|2022-04-04 15:13:30|2365.64|2365.64|2365.64|2365.64|2365.64|2365.64|2365.64|2365.64|0
1649085220000|2022-04-04 15:13:40|2365.75|2365.75|2365.75|2365.75|2365.75|2365.75|2365.75|2365.75|0
1649085230000|2022-04-04 15:13:50|2365.91|2365.91|2366.03|2366.03|2366.03|2366.03|2365.87|2365.87|0
1649085240000|2022-04-04 15:14:00|2365.85|2365.85|2365.88|2365.88|2365.88|2365.88|2365.85|2365.85|0
1649085250000|2022-04-04 15:14:10|2365.72|2365.72|2365.72|2365.72|2365.72|2365.72|2365.72|2365.72|0
1649085260000|2022-04-04 15:14:20|2366.04|2366.04|2366.04|2366.04|2366.04|2366.04|2366.04|2366.04|0
1649085280000|2022-04-04 15:14:40|2366|2366|2365.96|2365.96|2366|2366|2365.96|2365.96|0
1649085290000|2022-04-04 15:14:50|2366.03|2366.03|2366.03|2366.03|2366.03|2366.03|2366.03|2366.03|0
1649085310000|2022-04-04 15:15:10|2365.87|2365.87|2365.87|2365.87|2365.87|2365.87|2365.87|2365.87|0
1649085320000|2022-04-04 15:15:20|2365.94|2365.94|2365.63|2365.63|2365.94|2365.94|2365.63|2365.63|0
1649085330000|2022-04-04 15:15:30|2365.47|2365.47|2365.11|2365.11|2365.47|2365.47|2365.11|2365.11|0
1649085340000|2022-04-04 15:15:40|2365.05|2365.05|2364.98|2364.98|2365.05|2365.05|2364.98|2364.98|0
1649085350000|2022-04-04 15:15:50|2364.92|2364.92|2364.92|2364.92|2364.92|2364.92|2364.92|2364.92|0
1649085360000|2022-04-04 15:16:00|2365.04|2365.04|2364.76|2364.76|2365.04|2365.04|2364.76|2364.76|0
1649085370000|2022-04-04 15:16:10|2364.82|2364.82|2364.4|2364.4|2364.88|2364.88|2364.4|2364.4|0
1649085380000|2022-04-04 15:16:20|2364.43|2364.43|2363.76|2363.76|2364.43|2364.43|2363.76|2363.76|0
1649085390000|2022-04-04 15:16:30|2363.7|2363.7|2363.51|2363.51|2363.7|2363.7|2363.25|2363.25|0
1649085400000|2022-04-04 15:16:40|2363.64|2363.64|2363.74|2363.74|2364.03|2364.03|2363.64|2363.64|0
1649085410000|2022-04-04 15:16:50|2363.58|2363.58|2363.46|2363.46|2363.58|2363.58|2363.46|2363.46|0
1649085420000|2022-04-04 15:17:00|2363.57|2363.57|2363.34|2363.34|2363.57|2363.57|2363.34|2363.34|0
1649085440000|2022-04-04 15:17:20|2363.21|2363.21|2363.28|2363.28|2363.28|2363.28|2363.21|2363.21|0
1649085450000|2022-04-04 15:17:30|2363.12|2363.12|2362.72|2362.72|2363.12|2363.12|2362.72|2362.72|0
1649085470000|2022-04-04 15:17:50|2362.57|2362.57|2362.57|2362.57|2362.57|2362.57|2362.57|2362.57|0
1649085480000|2022-04-04 15:18:00|2362.7|2362.7|2362.7|2362.7|2362.7|2362.7|2362.7|2362.7|0
1649085490000|2022-04-04 15:18:10|2362.58|2362.58|2362.45|2362.45|2362.58|2362.58|2362.45|2362.45|0
1649085500000|2022-04-04 15:18:20|2362.32|2362.32|2361.81|2361.81|2362.32|2362.32|2361.68|2361.68|0
1649085510000|2022-04-04 15:18:30|2361.88|2361.88|2361.72|2361.72|2361.88|2361.88|2361.72|2361.72|0
1649085520000|2022-04-04 15:18:40|2361.59|2361.59|2361.47|2361.47|2361.59|2361.59|2361.47|2361.47|0
1649085530000|2022-04-04 15:18:50|2361.31|2361.31|2361.31|2361.31|2361.31|2361.31|2361.31|2361.31|0
1649085540000|2022-04-04 15:19:00|2361.25|2361.25|2361.29|2361.29|2361.29|2361.29|2361.21|2361.21|0
1649085550000|2022-04-04 15:19:10|2361.23|2361.23|2361.14|2361.14|2361.23|2361.23|2361.14|2361.14|0
1649085570000|2022-04-04 15:19:30|2360.98|2360.98|2360.78|2360.78|2360.98|2360.98|2360.78|2360.78|0
1649085580000|2022-04-04 15:19:40|2360.72|2360.72|2360.72|2360.72|2360.72|2360.72|2360.72|2360.72|0
1649085590000|2022-04-04 15:19:50|2360.6|2360.6|2360.6|2360.6|2360.6|2360.6|2360.6|2360.6|0
1649085600000|2022-04-04 15:20:00|2360.44|2360.44|2360.7|2360.7|2360.7|2360.7|2360.44|2360.44|0
1649085610000|2022-04-04 15:20:10|2360.83|2360.83|2361.17|2361.17|2361.2|2361.2|2360.83|2360.83|0
1649085620000|2022-04-04 15:20:20|2361.29|2361.29|2361.2|2361.2|2361.52|2361.52|2361.2|2361.2|0
1649085650000|2022-04-04 15:20:50|2361.35|2361.35|2361.33|2361.33|2361.51|2361.51|2361.33|2361.33|0
1649085660000|2022-04-04 15:21:00|2361.4|2361.4|2361.4|2361.4|2361.4|2361.4|2361.4|2361.4|0
1649085670000|2022-04-04 15:21:10|2361.36|2361.36|2361.4|2361.4|2361.4|2361.4|2361.36|2361.36|0
1649085690000|2022-04-04 15:21:30|2361.24|2361.24|2361.24|2361.24|2361.24|2361.24|2361.24|2361.24|0
1649085700000|2022-04-04 15:21:40|2361.17|2361.17|2361.1|2361.1|2361.17|2361.17|2361.1|2361.1|0
1649085710000|2022-04-04 15:21:50|2361.03|2361.03|2361.19|2361.19|2361.25|2361.25|2361.03|2361.03|0
1649085720000|2022-04-04 15:22:00|2361.23|2361.23|2361.23|2361.23|2361.3|2361.3|2361.17|2361.17|0
1649085730000|2022-04-04 15:22:10|2361.07|2361.07|2361.14|2361.14|2361.14|2361.14|2361.01|2361.01|0
1649085740000|2022-04-04 15:22:20|2361.17|2361.17|2361.23|2361.23|2361.23|2361.23|2361.1|2361.1|0
1649085760000|2022-04-04 15:22:40|2361.09|2361.09|2361.03|2361.03|2361.09|2361.09|2361.03|2361.03|0
1649085770000|2022-04-04 15:22:50|2360.97|2360.97|2360.77|2360.77|2360.97|2360.97|2360.77|2360.77|0
1649085780000|2022-04-04 15:23:00|2360.61|2360.61|2360.26|2360.26|2360.61|2360.61|2360.26|2360.26|0
1649085790000|2022-04-04 15:23:10|2360.19|2360.19|2360.06|2360.06|2360.19|2360.19|2360.06|2360.06|0
1649085800000|2022-04-04 15:23:20|2359.99|2359.99|2359.99|2359.99|2359.99|2359.99|2359.99|2359.99|0
1649085810000|2022-04-04 15:23:30|2359.91|2359.91|2359.8|2359.8|2359.91|2359.91|2359.8|2359.8|0
1649085820000|2022-04-04 15:23:40|2359.68|2359.68|2359.82|2359.82|2359.82|2359.82|2359.68|2359.68|0
1649085830000|2022-04-04 15:23:50|2359.69|2359.69|2359.69|2359.69|2359.69|2359.69|2359.69|2359.69|0
1649085840000|2022-04-04 15:24:00|2359.72|2359.72|2359.79|2359.79|2359.79|2359.79|2359.69|2359.69|0
1649085850000|2022-04-04 15:24:10|2359.87|2359.87|2359.87|2359.87|2359.87|2359.87|2359.87|2359.87|0
1649085860000|2022-04-04 15:24:20|2359.99|2359.99|2360.05|2360.05|2360.16|2360.16|2359.99|2359.99|0
1649085870000|2022-04-04 15:24:30|2360.12|2360.12|2360.05|2360.05|2360.12|2360.12|2360.05|2360.05|0
1649085890000|2022-04-04 15:24:50|2360.09|2360.09|2360.71|2360.71|2360.75|2360.75|2360.01|2360.01|0
1649085900000|2022-04-04 15:25:00|2361.17|2361.17|2361.33|2361.33|2361.33|2361.33|2361.01|2361.01|0
1649085910000|2022-04-04 15:25:10|2361.26|2361.26|2361.19|2361.19|2361.38|2361.38|2361.19|2361.19|0
1649085920000|2022-04-04 15:25:20|2361.27|2361.27|2361.27|2361.27|2361.27|2361.27|2361.27|2361.27|0
1649085930000|2022-04-04 15:25:30|2361.39|2361.39|2361.51|2361.51|2361.51|2361.51|2361.35|2361.35|0
1649085950000|2022-04-04 15:25:50|2361.4|2361.4|2361.58|2361.58|2361.7|2361.7|2361.4|2361.4|0
1649085960000|2022-04-04 15:26:00|2361.64|2361.64|2361.99|2361.99|2361.99|2361.99|2361.64|2361.64|0
1649085980000|2022-04-04 15:26:20|2361.84|2361.84|2362.05|2362.05|2362.05|2362.05|2361.84|2361.84|0
1649085990000|2022-04-04 15:26:30|2361.95|2361.95|2362.17|2362.17|2362.19|2362.19|2361.95|2361.95|0
1649086000000|2022-04-04 15:26:40|2362.01|2362.01|2361.88|2361.88|2362.19|2362.19|2361.88|2361.88|0
1649086010000|2022-04-04 15:26:50|2361.82|2361.82|2361.97|2361.97|2362.13|2362.13|2361.82|2361.82|0
1649086020000|2022-04-04 15:27:00|2361.94|2361.94|2362.19|2362.19|2362.19|2362.19|2361.88|2361.88|0
1649086030000|2022-04-04 15:27:10|2362.13|2362.13|2362.13|2362.13|2362.29|2362.29|2362.13|2362.13|0
1649086040000|2022-04-04 15:27:20|2362.28|2362.28|2362.55|2362.55|2362.55|2362.55|2362.28|2362.28|0
1649086050000|2022-04-04 15:27:30|2362.68|2362.68|2362.54|2362.54|2362.68|2362.68|2362.54|2362.54|0
1649086070000|2022-04-04 15:27:50|2362.43|2362.43|2362.43|2362.43|2362.43|2362.43|2362.43|2362.43|0
1649086080000|2022-04-04 15:28:00|2362.49|2362.49|2362.66|2362.66|2362.66|2362.66|2362.46|2362.46|0
1649086090000|2022-04-04 15:28:10|2362.59|2362.59|2362.68|2362.68|2362.68|2362.68|2362.52|2362.52|0
1649086100000|2022-04-04 15:28:20|2362.81|2362.81|2363.72|2363.72|2363.72|2363.72|2362.81|2362.81|0
1649086110000|2022-04-04 15:28:30|2363.66|2363.66|2363.75|2363.75|2363.75|2363.75|2363.55|2363.55|0
1649086130000|2022-04-04 15:28:50|2363.9|2363.9|2363.87|2363.87|2363.9|2363.9|2363.87|2363.87|0
1649086140000|2022-04-04 15:29:00|2363.84|2363.84|2363.96|2363.96|2363.96|2363.96|2363.84|2363.84|0
1649086150000|2022-04-04 15:29:10|2364.09|2364.09|2364.7|2364.7|2365.02|2365.02|2364.09|2364.09|0
1649086160000|2022-04-04 15:29:20|2364.83|2364.83|2365.33|2365.33|2365.33|2365.33|2364.83|2364.83|0
1649086170000|2022-04-04 15:29:30|2365.48|2365.48|2365.2|2365.2|2365.6|2365.6|2365.2|2365.2|0
1649086180000|2022-04-04 15:29:40|2365.05|2365.05|2365.02|2365.02|2365.07|2365.07|2364.92|2364.92|0
1649086190000|2022-04-04 15:29:50|2365.17|2365.17|2365.19|2365.19|2365.79|2365.79|2364.98|2364.98|0
1649142900000|2022-04-05 07:15:00|2347.08|2347.08|2348.3|2348.3|2348.3|2348.3|2347.08|2347.08|0
1649142910000|2022-04-05 07:15:10|2348.19|2348.19|2348|2348|2348.19|2348.19|2347.93|2347.93|0
1649142920000|2022-04-05 07:15:20|2347.88|2347.88|2348.82|2348.82|2348.82|2348.82|2347.88|2347.88|0
1649142930000|2022-04-05 07:15:30|2348.68|2348.68|2346.66|2346.66|2348.68|2348.68|2346.66|2346.66|0
1649142940000|2022-04-05 07:15:40|2346.4|2346.4|2345.96|2345.96|2346.4|2346.4|2345.96|2345.96|0
1649142950000|2022-04-05 07:15:50|2345.89|2345.89|2345.89|2345.89|2345.89|2345.89|2345.89|2345.89|0
1649142960000|2022-04-05 07:16:00|2345.81|2345.81|2345.61|2345.61|2345.97|2345.97|2345.61|2345.61|0
1649142970000|2022-04-05 07:16:10|2345.73|2345.73|2346.01|2346.01|2346.11|2346.11|2345.61|2345.61|0
1649142980000|2022-04-05 07:16:20|2345.89|2345.89|2346.24|2346.24|2346.24|2346.24|2345.89|2345.89|0
1649142990000|2022-04-05 07:16:30|2346.4|2346.4|2345.6|2345.6|2346.45|2346.45|2345.6|2345.6|0
1649143000000|2022-04-05 07:16:40|2345.34|2345.34|2343.99|2343.99|2345.34|2345.34|2343.68|2343.68|0
1649143010000|2022-04-05 07:16:50|2344.13|2344.13|2343.69|2343.69|2344.13|2344.13|2343.69|2343.69|0
1649143020000|2022-04-05 07:17:00|2343.56|2343.56|2343.42|2343.42|2343.68|2343.68|2343.42|2343.42|0
1649143030000|2022-04-05 07:17:10|2343.34|2343.34|2342.99|2342.99|2343.34|2343.34|2342.99|2342.99|0
1649143040000|2022-04-05 07:17:20|2343.25|2343.25|2343.49|2343.49|2343.49|2343.49|2343.25|2343.25|0
1649143050000|2022-04-05 07:17:30|2343.62|2343.62|2343.62|2343.62|2343.62|2343.62|2343.62|2343.62|0
1649143060000|2022-04-05 07:17:40|2343.49|2343.49|2342.99|2342.99|2343.57|2343.57|2342.99|2342.99|0
1649143070000|2022-04-05 07:17:50|2342.89|2342.89|2342.97|2342.97|2342.97|2342.97|2342.86|2342.86|0
1649143080000|2022-04-05 07:18:00|2342.74|2342.74|2342.61|2342.61|2342.74|2342.74|2342.61|2342.61|0
1649143090000|2022-04-05 07:18:10|2342.26|2342.26|2342.72|2342.72|2342.72|2342.72|2342.26|2342.26|0
1649143110000|2022-04-05 07:18:30|2342.98|2342.98|2343.57|2343.57|2343.85|2343.85|2342.98|2342.98|0
1649143120000|2022-04-05 07:18:40|2344.21|2344.21|2343.95|2343.95|2344.21|2344.21|2343.95|2343.95|0
1649143140000|2022-04-05 07:19:00|2343.79|2343.79|2343.79|2343.79|2343.79|2343.79|2343.79|2343.79|0
1649143150000|2022-04-05 07:19:10|2343.95|2343.95|2344.49|2344.49|2344.49|2344.49|2343.95|2343.95|0
1649143160000|2022-04-05 07:19:20|2344.14|2344.14|2344.07|2344.07|2344.14|2344.14|2344.07|2344.07|0
1649143170000|2022-04-05 07:19:30|2344.45|2344.45|2344.07|2344.07|2344.45|2344.45|2344.07|2344.07|0
1649143180000|2022-04-05 07:19:40|2344.14|2344.14|2344.55|2344.55|2344.67|2344.67|2344.14|2344.14|0
1649143190000|2022-04-05 07:19:50|2344.62|2344.62|2344.41|2344.41|2344.78|2344.78|2344.41|2344.41|0
1649143200000|2022-04-05 07:20:00|2344.27|2344.27|2343.97|2343.97|2344.32|2344.32|2343.97|2343.97|0
1649143210000|2022-04-05 07:20:10|2344.19|2344.19|2346.18|2346.18|2346.18|2346.18|2344.19|2344.19|0
1649143220000|2022-04-05 07:20:20|2346.44|2346.44|2347.46|2347.46|2347.53|2347.53|2346.44|2346.44|0
1649143230000|2022-04-05 07:20:30|2347.53|2347.53|2347.38|2347.38|2347.53|2347.53|2347.38|2347.38|0
1649143250000|2022-04-05 07:20:50|2347.46|2347.46|2346.62|2346.62|2347.46|2347.46|2346.62|2346.62|0
1649143260000|2022-04-05 07:21:00|2346.15|2346.15|2346.15|2346.15|2346.15|2346.15|2346.15|2346.15|0
1649143270000|2022-04-05 07:21:10|2346.22|2346.22|2344.43|2344.43|2346.22|2346.22|2344.43|2344.43|0
1649143280000|2022-04-05 07:21:20|2344.31|2344.31|2343.65|2343.65|2344.31|2344.31|2343.65|2343.65|0
1649143290000|2022-04-05 07:21:30|2343.33|2343.33|2343.14|2343.14|2343.33|2343.33|2343.14|2343.14|0
1649143300000|2022-04-05 07:21:40|2343.2|2343.2|2343.04|2343.04|2343.2|2343.2|2343.04|2343.04|0
1649143310000|2022-04-05 07:21:50|2342.96|2342.96|2343.11|2343.11|2343.11|2343.11|2342.96|2342.96|0
1649143320000|2022-04-05 07:22:00|2343.27|2343.27|2343.62|2343.62|2343.62|2343.62|2343.27|2343.27|0
1649143330000|2022-04-05 07:22:10|2343.76|2343.76|2343.76|2343.76|2343.76|2343.76|2343.76|2343.76|0
1649143340000|2022-04-05 07:22:20|2343.69|2343.69|2342|2342|2343.69|2343.69|2342|2342|0
1649143350000|2022-04-05 07:22:30|2341.87|2341.87|2342.14|2342.14|2342.14|2342.14|2341.87|2341.87|0
1649143360000|2022-04-05 07:22:40|2341.95|2341.95|2341.83|2341.83|2341.95|2341.95|2341.13|2341.13|0
1649143370000|2022-04-05 07:22:50|2341.9|2341.9|2342.46|2342.46|2342.61|2342.61|2341.9|2341.9|0
1649143380000|2022-04-05 07:23:00|2342.03|2342.03|2342.29|2342.29|2342.38|2342.38|2341.94|2341.94|0
1649143390000|2022-04-05 07:23:10|2342.53|2342.53|2341.36|2341.36|2342.53|2342.53|2341.36|2341.36|0
1649143400000|2022-04-05 07:23:20|2341.42|2341.42|2340.88|2340.88|2341.42|2341.42|2340.88|2340.88|0
1649143410000|2022-04-05 07:23:30|2340.95|2340.95|2340.95|2340.95|2340.95|2340.95|2340.95|2340.95|0
1649143420000|2022-04-05 07:23:40|2341.23|2341.23|2341.17|2341.17|2341.23|2341.23|2341.11|2341.11|0
1649143430000|2022-04-05 07:23:50|2341.33|2341.33|2341.65|2341.65|2341.65|2341.65|2341.33|2341.33|0
1649143440000|2022-04-05 07:24:00|2341.3|2341.3|2341.61|2341.61|2341.61|2341.61|2341.3|2341.3|0
1649143450000|2022-04-05 07:24:10|2341.72|2341.72|2342.65|2342.65|2342.78|2342.78|2341.72|2341.72|0
1649143460000|2022-04-05 07:24:20|2342.89|2342.89|2343.01|2343.01|2343.01|2343.01|2342.65|2342.65|0
1649143470000|2022-04-05 07:24:30|2342.89|2342.89|2342.8|2342.8|2342.89|2342.89|2342.69|2342.69|0
1649143480000|2022-04-05 07:24:40|2342.66|2342.66|2342.66|2342.66|2342.66|2342.66|2342.66|2342.66|0
1649143490000|2022-04-05 07:24:50|2342.52|2342.52|2343.31|2343.31|2343.31|2343.31|2342.52|2342.52|0
1649143500000|2022-04-05 07:25:00|2343.54|2343.54|2343.61|2343.61|2343.7|2343.7|2343.54|2343.54|0
1649143510000|2022-04-05 07:25:10|2343.74|2343.74|2343.44|2343.44|2343.74|2343.74|2343.38|2343.38|0
1649143520000|2022-04-05 07:25:20|2343.3|2343.3|2343.33|2343.33|2343.33|2343.33|2343.3|2343.3|0
1649143540000|2022-04-05 07:25:40|2343.17|2343.17|2343.25|2343.25|2343.25|2343.25|2343.17|2343.17|0
1649143550000|2022-04-05 07:25:50|2343.41|2343.41|2343.41|2343.41|2343.41|2343.41|2343.41|2343.41|0
1649143560000|2022-04-05 07:26:00|2343.17|2343.17|2343.06|2343.06|2343.17|2343.17|2343.06|2343.06|0
1649143570000|2022-04-05 07:26:10|2343.24|2343.24|2343.12|2343.12|2343.24|2343.24|2343.12|2343.12|0
1649143580000|2022-04-05 07:26:20|2343.5|2343.5|2344.67|2344.67|2344.67|2344.67|2343.37|2343.37|0
1649143590000|2022-04-05 07:26:30|2344.9|2344.9|2344.95|2344.95|2344.95|2344.95|2344.43|2344.43|0
1649143600000|2022-04-05 07:26:40|2345.03|2345.03|2344.9|2344.9|2345.03|2345.03|2344.9|2344.9|0
1649143610000|2022-04-05 07:26:50|2345.18|2345.18|2346.13|2346.13|2346.13|2346.13|2345.18|2345.18|0
1649143620000|2022-04-05 07:27:00|2345.95|2345.95|2345.72|2345.72|2346.24|2346.24|2345.72|2345.72|0
1649143630000|2022-04-05 07:27:10|2346.14|2346.14|2346.54|2346.54|2346.54|2346.54|2346.14|2346.14|0
1649143640000|2022-04-05 07:27:20|2346.47|2346.47|2346.5|2346.5|2346.54|2346.54|2346.38|2346.38|0
1649143650000|2022-04-05 07:27:30|2346.64|2346.64|2346.82|2346.82|2347.18|2347.18|2346.64|2346.64|0
1649143660000|2022-04-05 07:27:40|2346.98|2346.98|2347.57|2347.57|2347.57|2347.57|2346.98|2346.98|0
1649143670000|2022-04-05 07:27:50|2347.71|2347.71|2348.28|2348.28|2348.28|2348.28|2347.71|2347.71|0
1649143680000|2022-04-05 07:28:00|2348.36|2348.36|2347.96|2347.96|2348.36|2348.36|2347.9|2347.9|0
1649143690000|2022-04-05 07:28:10|2347.82|2347.82|2346.9|2346.9|2347.88|2347.88|2346.9|2346.9|0
1649143700000|2022-04-05 07:28:20|2346.96|2346.96|2347.43|2347.43|2347.56|2347.56|2346.96|2346.96|0
1649143710000|2022-04-05 07:28:30|2347.58|2347.58|2347.45|2347.45|2347.58|2347.58|2347.45|2347.45|0
1649143720000|2022-04-05 07:28:40|2347.52|2347.52|2348.6|2348.6|2348.6|2348.6|2347.52|2347.52|0
1649143730000|2022-04-05 07:28:50|2348.63|2348.63|2348.63|2348.63|2348.63|2348.63|2348.63|2348.63|0
1649143740000|2022-04-05 07:29:00|2348.69|2348.69|2348.88|2348.88|2348.88|2348.88|2348.69|2348.69|0
1649143760000|2022-04-05 07:29:20|2349.03|2349.03|2350.21|2350.21|2350.21|2350.21|2349.03|2349.03|0
1649143770000|2022-04-05 07:29:30|2350.72|2350.72|2350.34|2350.34|2350.72|2350.72|2350.34|2350.34|0
1649143780000|2022-04-05 07:29:40|2350.02|2350.02|2349.86|2349.86|2350.02|2350.02|2349.86|2349.86|0
1649143790000|2022-04-05 07:29:50|2350.04|2350.04|2350.2|2350.2|2350.33|2350.33|2350.04|2350.04|0
1649143800000|2022-04-05 07:30:00|2350|2350|2348.78|2348.78|2350|2350|2348.65|2348.65|0
1649143810000|2022-04-05 07:30:10|2348.66|2348.66|2348.49|2348.49|2348.66|2348.66|2348.49|2348.49|0
1649143820000|2022-04-05 07:30:20|2348.35|2348.35|2348.35|2348.35|2348.35|2348.35|2348.35|2348.35|0
1649143830000|2022-04-05 07:30:30|2348.41|2348.41|2348.41|2348.41|2348.41|2348.41|2348.41|2348.41|0
1649143840000|2022-04-05 07:30:40|2348.23|2348.23|2347.91|2347.91|2348.23|2348.23|2347.91|2347.91|0
1649143850000|2022-04-05 07:30:50|2348|2348|2348|2348|2348|2348|2347.88|2347.88|0
1649143860000|2022-04-05 07:31:00|2348.26|2348.26|2348.36|2348.36|2348.36|2348.36|2348.01|2348.01|0
1649143880000|2022-04-05 07:31:20|2348.75|2348.75|2348.75|2348.75|2348.75|2348.75|2348.75|2348.75|0
1649143900000|2022-04-05 07:31:40|2348.63|2348.63|2348.67|2348.67|2348.67|2348.67|2348.56|2348.56|0
1649143910000|2022-04-05 07:31:50|2348.75|2348.75|2349.56|2349.56|2349.56|2349.56|2348.75|2348.75|0
1649143920000|2022-04-05 07:32:00|2349.74|2349.74|2350.57|2350.57|2350.57|2350.57|2349.74|2349.74|0
1649143930000|2022-04-05 07:32:10|2350.92|2350.92|2351.09|2351.09|2351.15|2351.15|2350.92|2350.92|0
1649143940000|2022-04-05 07:32:20|2351.04|2351.04|2352.05|2352.05|2352.18|2352.18|2351.04|2351.04|0
1649143950000|2022-04-05 07:32:30|2352.13|2352.13|2351.99|2351.99|2352.13|2352.13|2351.99|2351.99|0
1649143990000|2022-04-05 07:33:10|2352.05|2352.05|2352.1|2352.1|2352.1|2352.1|2352.05|2352.05|0
1649144000000|2022-04-05 07:33:20|2352.49|2352.49|2352.73|2352.73|2352.88|2352.88|2352.42|2352.42|0
1649144010000|2022-04-05 07:33:30|2352.67|2352.67|2352.67|2352.67|2352.67|2352.67|2352.67|2352.67|0
1649144020000|2022-04-05 07:33:40|2352.79|2352.79|2352.94|2352.94|2353.22|2353.22|2352.79|2352.79|0
1649144030000|2022-04-05 07:33:50|2352.71|2352.71|2352.64|2352.64|2352.71|2352.71|2352.64|2352.64|0
1649144040000|2022-04-05 07:34:00|2352.52|2352.52|2352.29|2352.29|2352.52|2352.52|2352.29|2352.29|0
1649144050000|2022-04-05 07:34:10|2352.41|2352.41|2352.6|2352.6|2352.6|2352.6|2352.41|2352.41|0
1649144060000|2022-04-05 07:34:20|2352.46|2352.46|2352.32|2352.32|2352.46|2352.46|2352.32|2352.32|0
1649144070000|2022-04-05 07:34:30|2352.51|2352.51|2352.48|2352.48|2352.51|2352.51|2352.48|2352.48|0
1649144080000|2022-04-05 07:34:40|2352.35|2352.35|2352.61|2352.61|2352.61|2352.61|2352.35|2352.35|0
1649144090000|2022-04-05 07:34:50|2352.68|2352.68|2352.88|2352.88|2352.88|2352.88|2352.68|2352.68|0
1649144100000|2022-04-05 07:35:00|2353.07|2353.07|2354.19|2354.19|2354.26|2354.26|2353|2353|0
1649144110000|2022-04-05 07:35:10|2354.12|2354.12|2354.13|2354.13|2354.13|2354.13|2353.94|2353.94|0
1649144120000|2022-04-05 07:35:20|2353.95|2353.95|2353.95|2353.95|2353.95|2353.95|2353.95|2353.95|0
1649144130000|2022-04-05 07:35:30|2353.88|2353.88|2353.88|2353.88|2353.88|2353.88|2353.88|2353.88|0
1649144140000|2022-04-05 07:35:40|2353.99|2353.99|2353.99|2353.99|2353.99|2353.99|2353.99|2353.99|0
1649144150000|2022-04-05 07:35:50|2354.06|2354.06|2354.42|2354.42|2354.42|2354.42|2354.06|2354.06|0
1649144160000|2022-04-05 07:36:00|2354.38|2354.38|2355.42|2355.42|2355.89|2355.89|2354.38|2354.38|0
1649144170000|2022-04-05 07:36:10|2355.35|2355.35|2355.92|2355.92|2355.92|2355.92|2355.35|2355.35|0
1649144180000|2022-04-05 07:36:20|2355.79|2355.79|2355.3|2355.3|2355.79|2355.79|2355.29|2355.29|0
1649144190000|2022-04-05 07:36:30|2355.22|2355.22|2353.52|2353.52|2355.22|2355.22|2353.44|2353.44|0
1649144200000|2022-04-05 07:36:40|2353.65|2353.65|2353.67|2353.67|2353.67|2353.67|2353.52|2353.52|0
1649144210000|2022-04-05 07:36:50|2353.74|2353.74|2354.44|2354.44|2354.44|2354.44|2353.74|2353.74|0
1649144220000|2022-04-05 07:37:00|2354.57|2354.57|2354.9|2354.9|2354.97|2354.97|2354.57|2354.57|0
1649144230000|2022-04-05 07:37:10|2355.05|2355.05|2355.08|2355.08|2355.21|2355.21|2354.95|2354.95|0
1649144240000|2022-04-05 07:37:20|2355.34|2355.34|2355.4|2355.4|2355.4|2355.4|2355.34|2355.34|0
1649144250000|2022-04-05 07:37:30|2355.62|2355.62|2356.55|2356.55|2356.55|2356.55|2355.62|2355.62|0
1649144260000|2022-04-05 07:37:40|2356.41|2356.41|2356.34|2356.34|2356.41|2356.41|2356.34|2356.34|0
1649144270000|2022-04-05 07:37:50|2356.39|2356.39|2357.17|2357.17|2357.28|2357.28|2356.39|2356.39|0
1649144280000|2022-04-05 07:38:00|2357.01|2357.01|2357.06|2357.06|2357.06|2357.06|2357.01|2357.01|0
1649144290000|2022-04-05 07:38:10|2357.14|2357.14|2357.26|2357.26|2357.26|2357.26|2357.14|2357.14|0
1649144300000|2022-04-05 07:38:20|2357.12|2357.12|2357.12|2357.12|2357.12|2357.12|2357.04|2357.04|0
1649144310000|2022-04-05 07:38:30|2357.23|2357.23|2357.54|2357.54|2357.54|2357.54|2357.23|2357.23|0
1649144320000|2022-04-05 07:38:40|2357.4|2357.4|2357.4|2357.4|2357.4|2357.4|2357.4|2357.4|0
1649144330000|2022-04-05 07:38:50|2357.52|2357.52|2357.7|2357.7|2357.86|2357.86|2357.52|2357.52|0
1649144340000|2022-04-05 07:39:00|2357.54|2357.54|2357.64|2357.64|2357.69|2357.69|2357.54|2357.54|0
1649144350000|2022-04-05 07:39:10|2357.7|2357.7|2357.67|2357.67|2357.77|2357.77|2357.53|2357.53|0
1649144360000|2022-04-05 07:39:20|2357.74|2357.74|2357.58|2357.58|2357.74|2357.74|2357.58|2357.58|0
1649144380000|2022-04-05 07:39:40|2357.2|2357.2|2357.12|2357.12|2357.2|2357.2|2357.12|2357.12|0
1649144390000|2022-04-05 07:39:50|2357.46|2357.46|2357.57|2357.57|2357.7|2357.7|2357.46|2357.46|0
1649144400000|2022-04-05 07:40:00|2357.44|2357.44|2357.85|2357.85|2357.85|2357.85|2357.44|2357.44|0
1649144410000|2022-04-05 07:40:10|2357.69|2357.69|2357.85|2357.85|2357.85|2357.85|2357.69|2357.69|0
1649144420000|2022-04-05 07:40:20|2357.93|2357.93|2357.97|2357.97|2357.97|2357.97|2357.9|2357.9|0
1649144430000|2022-04-05 07:40:30|2358.09|2358.09|2357.76|2357.76|2358.09|2358.09|2357.76|2357.76|0
1649144440000|2022-04-05 07:40:40|2357.89|2357.89|2357.97|2357.97|2357.97|2357.97|2357.76|2357.76|0
1649144450000|2022-04-05 07:40:50|2357.81|2357.81|2357.81|2357.81|2357.81|2357.81|2357.81|2357.81|0
1649144460000|2022-04-05 07:41:00|2358.12|2358.12|2358.25|2358.25|2358.25|2358.25|2358.12|2358.12|0
1649144470000|2022-04-05 07:41:10|2358.39|2358.39|2358.39|2358.39|2358.39|2358.39|2358.39|2358.39|0
1649144480000|2022-04-05 07:41:20|2358.54|2358.54|2358.72|2358.72|2358.72|2358.72|2358.54|2358.54|0
1649144490000|2022-04-05 07:41:30|2358.65|2358.65|2359.02|2359.02|2359.08|2359.08|2358.65|2358.65|0
1649144500000|2022-04-05 07:41:40|2359.27|2359.27|2359.34|2359.34|2359.34|2359.34|2359.27|2359.27|0
1649144520000|2022-04-05 07:42:00|2358.7|2358.7|2358.75|2358.75|2358.81|2358.81|2358.44|2358.44|0
1649144530000|2022-04-05 07:42:10|2358.83|2358.83|2358.83|2358.83|2358.83|2358.83|2358.83|2358.83|0
1649144540000|2022-04-05 07:42:20|2358.57|2358.57|2358.57|2358.57|2358.57|2358.57|2358.57|2358.57|0
1649144560000|2022-04-05 07:42:40|2358.67|2358.67|2358.6|2358.6|2358.7|2358.7|2358.6|2358.6|0
1649144580000|2022-04-05 07:43:00|2358.66|2358.66|2358.66|2358.66|2358.66|2358.66|2358.66|2358.66|0
1649144590000|2022-04-05 07:43:10|2358.5|2358.5|2358.05|2358.05|2358.56|2358.56|2357.98|2357.98|0
1649144600000|2022-04-05 07:43:20|2357.99|2357.99|2357.92|2357.92|2358.05|2358.05|2357.92|2357.92|0
1649144630000|2022-04-05 07:43:50|2358.05|2358.05|2358.3|2358.3|2358.43|2358.43|2358.05|2358.05|0
1649144640000|2022-04-05 07:44:00|2358.68|2358.68|2358.68|2358.68|2358.68|2358.68|2358.68|2358.68|0
1649144650000|2022-04-05 07:44:10|2358.55|2358.55|2358.7|2358.7|2358.7|2358.7|2358.55|2358.55|0
1649144660000|2022-04-05 07:44:20|2358.84|2358.84|2358.9|2358.9|2359.12|2359.12|2358.84|2358.84|0
1649144680000|2022-04-05 07:44:40|2359.16|2359.16|2359.03|2359.03|2359.16|2359.16|2359.03|2359.03|0
1649144700000|2022-04-05 07:45:00|2358.96|2358.96|2358.98|2358.98|2359.19|2359.19|2358.96|2358.96|0
1649144710000|2022-04-05 07:45:10|2358.83|2358.83|2358.96|2358.96|2358.96|2358.96|2358.83|2358.83|0
1649144720000|2022-04-05 07:45:20|2359|2359|2358.88|2358.88|2359|2359|2358.88|2358.88|0
1649144730000|2022-04-05 07:45:30|2359.01|2359.01|2359.01|2359.01|2359.01|2359.01|2358.88|2358.88|0
1649144740000|2022-04-05 07:45:40|2358.86|2358.86|2358.79|2358.79|2358.86|2358.86|2358.79|2358.79|0
1649144750000|2022-04-05 07:45:50|2358.92|2358.92|2359.16|2359.16|2359.16|2359.16|2358.92|2358.92|0
1649144760000|2022-04-05 07:46:00|2359.39|2359.39|2359.33|2359.33|2359.51|2359.51|2359.33|2359.33|0
1649144770000|2022-04-05 07:46:10|2359.26|2359.26|2359.66|2359.66|2359.7|2359.7|2359.26|2359.26|0
1649144780000|2022-04-05 07:46:20|2359.72|2359.72|2359.72|2359.72|2359.72|2359.72|2359.72|2359.72|0
1649144790000|2022-04-05 07:46:30|2359.6|2359.6|2359.86|2359.86|2359.86|2359.86|2359.6|2359.6|0
1649144810000|2022-04-05 07:46:50|2359.79|2359.79|2359.74|2359.74|2359.79|2359.79|2359.74|2359.74|0
1649144820000|2022-04-05 07:47:00|2359.98|2359.98|2360.17|2360.17|2360.17|2360.17|2359.98|2359.98|0
1649144830000|2022-04-05 07:47:10|2359.98|2359.98|2359.87|2359.87|2359.98|2359.98|2359.87|2359.87|0
1649144840000|2022-04-05 07:47:20|2360.53|2360.53|2361.9|2361.9|2361.9|2361.9|2360.53|2360.53|0
1649144850000|2022-04-05 07:47:30|2361.86|2361.86|2362.23|2362.23|2362.23|2362.23|2361.86|2361.86|0
1649144860000|2022-04-05 07:47:40|2362.17|2362.17|2362.53|2362.53|2362.53|2362.53|2362.17|2362.17|0
1649144870000|2022-04-05 07:47:50|2362.91|2362.91|2363.22|2363.22|2363.29|2363.29|2362.88|2362.88|0
1649144880000|2022-04-05 07:48:00|2363.4|2363.4|2363.36|2363.36|2363.4|2363.4|2363.36|2363.36|0
1649144890000|2022-04-05 07:48:10|2363.71|2363.71|2363.71|2363.71|2363.71|2363.71|2363.71|2363.71|0
1649144900000|2022-04-05 07:48:20|2363.85|2363.85|2363.55|2363.55|2364.33|2364.33|2363.55|2363.55|0
1649144910000|2022-04-05 07:48:30|2363.65|2363.65|2363.65|2363.65|2363.65|2363.65|2363.65|2363.65|0
1649144920000|2022-04-05 07:48:40|2363.72|2363.72|2363.8|2363.8|2363.8|2363.8|2363.72|2363.72|0
1649144930000|2022-04-05 07:48:50|2363.68|2363.68|2363.39|2363.39|2363.68|2363.68|2363.39|2363.39|0
1649144940000|2022-04-05 07:49:00|2363.32|2363.32|2363.32|2363.32|2363.32|2363.32|2363.32|2363.32|0
1649144950000|2022-04-05 07:49:10|2363.56|2363.56|2363.64|2363.64|2363.64|2363.64|2363.56|2363.56|0
1649144960000|2022-04-05 07:49:20|2363.46|2363.46|2362.76|2362.76|2363.46|2363.46|2362.76|2362.76|0
1649144970000|2022-04-05 07:49:30|2362.86|2362.86|2364.05|2364.05|2364.17|2364.17|2362.86|2362.86|0
1649144980000|2022-04-05 07:49:40|2364.17|2364.17|2364.3|2364.3|2364.3|2364.3|2364.17|2364.17|0
1649144990000|2022-04-05 07:49:50|2364.33|2364.33|2364.33|2364.33|2364.33|2364.33|2364.33|2364.33|0
1649145000000|2022-04-05 07:50:00|2364.18|2364.18|2364.27|2364.27|2364.33|2364.33|2364.15|2364.15|0
1649145010000|2022-04-05 07:50:10|2364.14|2364.14|2363.96|2363.96|2364.14|2364.14|2363.96|2363.96|0
1649145020000|2022-04-05 07:50:20|2363.81|2363.81|2362.97|2362.97|2363.81|2363.81|2362.97|2362.97|0
1649145030000|2022-04-05 07:50:30|2362.72|2362.72|2362.72|2362.72|2362.72|2362.72|2362.72|2362.72|0
1649145040000|2022-04-05 07:50:40|2362.77|2362.77|2362.77|2362.77|2362.77|2362.77|2362.77|2362.77|0
1649145050000|2022-04-05 07:50:50|2362.9|2362.9|2363.03|2363.03|2363.03|2363.03|2362.9|2362.9|0
1649145060000|2022-04-05 07:51:00|2363.19|2363.19|2363.07|2363.07|2363.19|2363.19|2363.03|2363.03|0
1649145070000|2022-04-05 07:51:10|2363.31|2363.31|2363.46|2363.46|2363.46|2363.46|2363.31|2363.31|0
1649145080000|2022-04-05 07:51:20|2363.58|2363.58|2363.85|2363.85|2363.85|2363.85|2363.58|2363.58|0
1649145090000|2022-04-05 07:51:30|2363.82|2363.82|2363.81|2363.81|2363.82|2363.82|2363.75|2363.75|0
1649145100000|2022-04-05 07:51:40|2363.74|2363.74|2363.89|2363.89|2363.97|2363.97|2363.74|2363.74|0
1649145110000|2022-04-05 07:51:50|2363.82|2363.82|2363.78|2363.78|2364.13|2364.13|2363.66|2363.66|0
1649145120000|2022-04-05 07:52:00|2363.86|2363.86|2364.47|2364.47|2364.47|2364.47|2363.86|2363.86|0
1649145130000|2022-04-05 07:52:10|2364.54|2364.54|2364.56|2364.56|2364.88|2364.88|2364.54|2364.54|0
1649145140000|2022-04-05 07:52:20|2364.43|2364.43|2364.59|2364.59|2364.59|2364.59|2364.43|2364.43|0
1649145150000|2022-04-05 07:52:30|2364.75|2364.75|2364.75|2364.75|2364.75|2364.75|2364.75|2364.75|0
1649145160000|2022-04-05 07:52:40|2364.91|2364.91|2364.98|2364.98|2364.98|2364.98|2364.91|2364.91|0
1649145180000|2022-04-05 07:53:00|2364.95|2364.95|2364.69|2364.69|2364.95|2364.95|2364.69|2364.69|0
1649145190000|2022-04-05 07:53:10|2364.56|2364.56|2364.55|2364.55|2364.56|2364.56|2364.43|2364.43|0
1649145200000|2022-04-05 07:53:20|2364.68|2364.68|2364.81|2364.81|2364.81|2364.81|2364.68|2364.68|0
1649145210000|2022-04-05 07:53:30|2364.87|2364.87|2364.58|2364.58|2364.87|2364.87|2364.58|2364.58|0
1649145220000|2022-04-05 07:53:40|2364.65|2364.65|2364.54|2364.54|2364.74|2364.74|2364.54|2364.54|0
1649145230000|2022-04-05 07:53:50|2364.42|2364.42|2364.06|2364.06|2364.42|2364.42|2364.06|2364.06|0
1649145240000|2022-04-05 07:54:00|2364|2364|2363.79|2363.79|2364|2364|2363.79|2363.79|0
1649145250000|2022-04-05 07:54:10|2363.65|2363.65|2363.68|2363.68|2363.81|2363.81|2363.65|2363.65|0
1649145260000|2022-04-05 07:54:20|2363.54|2363.54|2363.41|2363.41|2363.54|2363.54|2363.4|2363.4|0
1649145280000|2022-04-05 07:54:40|2363.54|2363.54|2363.54|2363.54|2363.54|2363.54|2363.54|2363.54|0
1649145290000|2022-04-05 07:54:50|2363.7|2363.7|2364.25|2364.25|2364.32|2364.32|2363.7|2363.7|0
1649145300000|2022-04-05 07:55:00|2364.56|2364.56|2364.82|2364.82|2364.98|2364.98|2364.56|2364.56|0
1649145310000|2022-04-05 07:55:10|2364.7|2364.7|2364.7|2364.7|2364.7|2364.7|2364.7|2364.7|0
1649145320000|2022-04-05 07:55:20|2364.44|2364.44|2364.37|2364.37|2364.44|2364.44|2364.37|2364.37|0
1649145330000|2022-04-05 07:55:30|2364.44|2364.44|2364.05|2364.05|2364.44|2364.44|2364.05|2364.05|0
1649145340000|2022-04-05 07:55:40|2363.97|2363.97|2363.97|2363.97|2363.97|2363.97|2363.97|2363.97|0
1649145350000|2022-04-05 07:55:50|2363.9|2363.9|2363.83|2363.83|2363.94|2363.94|2363.83|2363.83|0
1649145360000|2022-04-05 07:56:00|2363.89|2363.89|2363.94|2363.94|2363.94|2363.94|2363.89|2363.89|0
1649145370000|2022-04-05 07:56:10|2364.07|2364.07|2364.37|2364.37|2364.43|2364.43|2364.07|2364.07|0
1649145380000|2022-04-05 07:56:20|2364.31|2364.31|2364.88|2364.88|2365.04|2365.04|2364.31|2364.31|0
1649145390000|2022-04-05 07:56:30|2364.95|2364.95|2365.04|2365.04|2365.04|2365.04|2364.95|2364.95|0
1649145400000|2022-04-05 07:56:40|2364.97|2364.97|2364.95|2364.95|2365.07|2365.07|2364.95|2364.95|0
1649145410000|2022-04-05 07:56:50|2364.81|2364.81|2364.81|2364.81|2364.81|2364.81|2364.81|2364.81|0
1649145420000|2022-04-05 07:57:00|2364.67|2364.67|2364.9|2364.9|2364.9|2364.9|2364.67|2364.67|0
1649145430000|2022-04-05 07:57:10|2365.17|2365.17|2365.01|2365.01|2365.17|2365.17|2365.01|2365.01|0
1649145440000|2022-04-05 07:57:20|2364.87|2364.87|2365.06|2365.06|2365.09|2365.09|2364.87|2364.87|0
1649145450000|2022-04-05 07:57:30|2365.02|2365.02|2365.18|2365.18|2365.32|2365.32|2365.02|2365.02|0
1649145460000|2022-04-05 07:57:40|2365.27|2365.27|2365.27|2365.27|2365.27|2365.27|2365.27|2365.27|0
1649145470000|2022-04-05 07:57:50|2365.34|2365.34|2365.23|2365.23|2365.48|2365.48|2365.16|2365.16|0
1649145480000|2022-04-05 07:58:00|2365.1|2365.1|2365.22|2365.22|2365.22|2365.22|2364.99|2364.99|0
1649145490000|2022-04-05 07:58:10|2365.06|2365.06|2365.18|2365.18|2365.18|2365.18|2365.06|2365.06|0
1649145500000|2022-04-05 07:58:20|2365.02|2365.02|2364.76|2364.76|2365.02|2365.02|2364.76|2364.76|0
1649145510000|2022-04-05 07:58:30|2364.88|2364.88|2364.8|2364.8|2364.88|2364.88|2364.8|2364.8|0
1649145520000|2022-04-05 07:58:40|2364.92|2364.92|2364.92|2364.92|2364.92|2364.92|2364.92|2364.92|0
1649145530000|2022-04-05 07:58:50|2365.1|2365.1|2365.21|2365.21|2365.21|2365.21|2365.09|2365.09|0
1649145540000|2022-04-05 07:59:00|2365.29|2365.29|2365.29|2365.29|2365.29|2365.29|2365.29|2365.29|0
1649145550000|2022-04-05 07:59:10|2365.21|2365.21|2364.88|2364.88|2365.21|2365.21|2364.88|2364.88|0
1649145580000|2022-04-05 07:59:40|2364.63|2364.63|2364.18|2364.18|2364.63|2364.63|2364.18|2364.18|0
1649145590000|2022-04-05 07:59:50|2364.02|2364.02|2363.94|2363.94|2364.02|2364.02|2363.94|2363.94|0
1649145600000|2022-04-05 08:00:00|2363.9|2363.9|2363.75|2363.75|2363.9|2363.9|2363.75|2363.75|0
1649145610000|2022-04-05 08:00:10|2363.68|2363.68|2363.91|2363.91|2363.91|2363.91|2363.68|2363.68|0
1649145620000|2022-04-05 08:00:20|2363.8|2363.8|2363.64|2363.64|2363.8|2363.8|2363.64|2363.64|0
1649145640000|2022-04-05 08:00:40|2363.43|2363.43|2363.43|2363.43|2363.43|2363.43|2363.43|2363.43|0
1649145650000|2022-04-05 08:00:50|2363.5|2363.5|2363.22|2363.22|2363.63|2363.63|2363.22|2363.22|0
1649145660000|2022-04-05 08:01:00|2363.07|2363.07|2363|2363|2363.15|2363.15|2363|2363|0
1649145680000|2022-04-05 08:01:20|2362.84|2362.84|2362.54|2362.54|2362.84|2362.84|2362.54|2362.54|0
1649145690000|2022-04-05 08:01:30|2362.6|2362.6|2362.26|2362.26|2362.6|2362.6|2362.26|2362.26|0
1649145700000|2022-04-05 08:01:40|2362.19|2362.19|2362.19|2362.19|2362.19|2362.19|2362.19|2362.19|0
1649145710000|2022-04-05 08:01:50|2362.32|2362.32|2362.45|2362.45|2362.45|2362.45|2362.32|2362.32|0
1649145730000|2022-04-05 08:02:10|2362.37|2362.37|2362.25|2362.25|2362.37|2362.37|2362.25|2362.25|0
1649145740000|2022-04-05 08:02:20|2362.37|2362.37|2362.24|2362.24|2362.37|2362.37|2362.24|2362.24|0
1649145750000|2022-04-05 08:02:30|2362.16|2362.16|2362.39|2362.39|2362.39|2362.39|2362.13|2362.13|0
1649145760000|2022-04-05 08:02:40|2362.47|2362.47|2362.47|2362.47|2362.47|2362.47|2362.47|2362.47|0
1649145770000|2022-04-05 08:02:50|2362.39|2362.39|2362.23|2362.23|2362.55|2362.55|2362.23|2362.23|0
1649145780000|2022-04-05 08:03:00|2362.55|2362.55|2362.58|2362.58|2362.71|2362.71|2362.55|2362.55|0
1649145790000|2022-04-05 08:03:10|2362.45|2362.45|2362.45|2362.45|2362.45|2362.45|2362.45|2362.45|0
1649145800000|2022-04-05 08:03:20|2362.61|2362.61|2362.61|2362.61|2362.61|2362.61|2362.61|2362.61|0
1649145810000|2022-04-05 08:03:30|2362.54|2362.54|2362.77|2362.77|2362.85|2362.85|2362.54|2362.54|0
1649145840000|2022-04-05 08:04:00|2362.7|2362.7|2362.39|2362.39|2362.76|2362.76|2362.39|2362.39|0
1649145850000|2022-04-05 08:04:10|2362.33|2362.33|2362.49|2362.49|2362.49|2362.49|2362.33|2362.33|0
1649145870000|2022-04-05 08:04:30|2362.42|2362.42|2362.42|2362.42|2362.42|2362.42|2362.42|2362.42|0
1649145880000|2022-04-05 08:04:40|2362.27|2362.27|2362.33|2362.33|2362.33|2362.33|2362.27|2362.27|0
1649145890000|2022-04-05 08:04:50|2362.26|2362.26|2362.11|2362.11|2362.26|2362.26|2362.11|2362.11|0
1649145900000|2022-04-05 08:05:00|2362.05|2362.05|2361.94|2361.94|2362.05|2362.05|2361.94|2361.94|0
1649145910000|2022-04-05 08:05:10|2361.86|2361.86|2361.86|2361.86|2361.86|2361.86|2361.86|2361.86|0
1649145920000|2022-04-05 08:05:20|2361.98|2361.98|2361.92|2361.92|2362.05|2362.05|2361.92|2361.92|0
1649145930000|2022-04-05 08:05:30|2362.08|2362.08|2361.66|2361.66|2362.08|2362.08|2361.66|2361.66|0
1649145940000|2022-04-05 08:05:40|2361.49|2361.49|2361|2361|2361.49|2361.49|2360.87|2360.87|0
1649145950000|2022-04-05 08:05:50|2360.86|2360.86|2360.86|2360.86|2360.86|2360.86|2360.86|2360.86|0
1649145960000|2022-04-05 08:06:00|2360.75|2360.75|2359.71|2359.71|2360.79|2360.79|2359.64|2359.64|0
1649145970000|2022-04-05 08:06:10|2359.58|2359.58|2359.32|2359.32|2359.66|2359.66|2359.32|2359.32|0
1649145990000|2022-04-05 08:06:30|2359.51|2359.51|2359.74|2359.74|2359.74|2359.74|2359.51|2359.51|0
1649146000000|2022-04-05 08:06:40|2360.06|2360.06|2359.97|2359.97|2360.06|2360.06|2359.94|2359.94|0
1649146010000|2022-04-05 08:06:50|2360.03|2360.03|2359.91|2359.91|2360.03|2360.03|2359.91|2359.91|0
1649146020000|2022-04-05 08:07:00|2360.07|2360.07|2360.07|2360.07|2360.07|2360.07|2360.07|2360.07|0
1649146030000|2022-04-05 08:07:10|2359.75|2359.75|2359.88|2359.88|2359.88|2359.88|2359.75|2359.75|0
1649146040000|2022-04-05 08:07:20|2360.11|2360.11|2360.11|2360.11|2360.11|2360.11|2360.11|2360.11|0
1649146050000|2022-04-05 08:07:30|2359.95|2359.95|2359.95|2359.95|2359.95|2359.95|2359.95|2359.95|0
1649146060000|2022-04-05 08:07:40|2360.06|2360.06|2360.06|2360.06|2360.06|2360.06|2360.06|2360.06|0
1649146070000|2022-04-05 08:07:50|2360.18|2360.18|2360.18|2360.18|2360.18|2360.18|2360.18|2360.18|0
1649146080000|2022-04-05 08:08:00|2360.5|2360.5|2360.59|2360.59|2360.59|2360.59|2360.5|2360.5|0
1649146090000|2022-04-05 08:08:10|2360.73|2360.73|2360.81|2360.81|2360.81|2360.81|2360.73|2360.73|0
1649146120000|2022-04-05 08:08:40|2360.93|2360.93|2360.82|2360.82|2360.93|2360.93|2360.82|2360.82|0
1649146140000|2022-04-05 08:09:00|2360.93|2360.93|2360.93|2360.93|2360.93|2360.93|2360.93|2360.93|0
1649146150000|2022-04-05 08:09:10|2360.7|2360.7|2360.82|2360.82|2360.82|2360.82|2360.7|2360.7|0
1649146160000|2022-04-05 08:09:20|2360.7|2360.7|2360.7|2360.7|2360.7|2360.7|2360.7|2360.7|0
1649146170000|2022-04-05 08:09:30|2360.64|2360.64|2360.86|2360.86|2360.86|2360.86|2360.64|2360.64|0
1649146180000|2022-04-05 08:09:40|2360.71|2360.71|2360.36|2360.36|2360.71|2360.71|2360.36|2360.36|0
1649146190000|2022-04-05 08:09:50|2360.2|2360.2|2359.69|2359.69|2360.2|2360.2|2359.69|2359.69|0
1649146200000|2022-04-05 08:10:00|2359.61|2359.61|2359.12|2359.12|2359.69|2359.69|2359.12|2359.12|0
1649146210000|2022-04-05 08:10:10|2359.19|2359.19|2358.6|2358.6|2359.19|2359.19|2358.6|2358.6|0
1649146240000|2022-04-05 08:10:40|2358.68|2358.68|2358.8|2358.8|2358.8|2358.8|2358.68|2358.68|0
1649146250000|2022-04-05 08:10:50|2358.88|2358.88|2358.88|2358.88|2358.88|2358.88|2358.88|2358.88|0
1649146260000|2022-04-05 08:11:00|2358.53|2358.53|2358.53|2358.53|2358.53|2358.53|2358.53|2358.53|0
1649146280000|2022-04-05 08:11:20|2358.61|2358.61|2358.61|2358.61|2358.61|2358.61|2358.61|2358.61|0
1649146290000|2022-04-05 08:11:30|2358.87|2358.87|2358.75|2358.75|2358.87|2358.87|2358.75|2358.75|0
1649146310000|2022-04-05 08:11:50|2358.87|2358.87|2358.81|2358.81|2358.87|2358.87|2358.81|2358.81|0
1649146320000|2022-04-05 08:12:00|2358.75|2358.75|2358.44|2358.44|2358.79|2358.79|2358.44|2358.44|0
1649146330000|2022-04-05 08:12:10|2358.28|2358.28|2358.06|2358.06|2358.28|2358.28|2358.06|2358.06|0
1649146340000|2022-04-05 08:12:20|2358.18|2358.18|2358.12|2358.12|2358.18|2358.18|2358.12|2358.12|0
1649146350000|2022-04-05 08:12:30|2358.04|2358.04|2358.04|2358.04|2358.04|2358.04|2358.04|2358.04|0
1649146360000|2022-04-05 08:12:40|2357.72|2357.72|2357.25|2357.25|2357.72|2357.72|2357.25|2357.25|0
1649146370000|2022-04-05 08:12:50|2357.12|2357.12|2356.84|2356.84|2357.12|2357.12|2356.84|2356.84|0
1649146380000|2022-04-05 08:13:00|2356.92|2356.92|2357.23|2357.23|2357.23|2357.23|2356.92|2356.92|0
1649146400000|2022-04-05 08:13:20|2357.16|2357.16|2357.1|2357.1|2357.16|2357.16|2357.1|2357.1|0
1649146410000|2022-04-05 08:13:30|2356.74|2356.74|2356.58|2356.58|2356.74|2356.74|2356.58|2356.58|0
1649146430000|2022-04-05 08:13:50|2356.81|2356.81|2356.81|2356.81|2356.81|2356.81|2356.81|2356.81|0
1649146440000|2022-04-05 08:14:00|2356.56|2356.56|2356.71|2356.71|2356.71|2356.71|2356.56|2356.56|0
1649146460000|2022-04-05 08:14:20|2356.85|2356.85|2356.85|2356.85|2356.92|2356.92|2356.85|2356.85|0
1649146470000|2022-04-05 08:14:30|2356.88|2356.88|2356.77|2356.77|2356.88|2356.88|2356.77|2356.77|0
1649146480000|2022-04-05 08:14:40|2356.69|2356.69|2356.69|2356.69|2356.69|2356.69|2356.69|2356.69|0
1649146490000|2022-04-05 08:14:50|2356.8|2356.8|2356.98|2356.98|2356.98|2356.98|2356.74|2356.74|0
1649146500000|2022-04-05 08:15:00|2356.85|2356.85|2356.98|2356.98|2356.98|2356.98|2356.85|2356.85|0
1649146510000|2022-04-05 08:15:10|2357.12|2357.12|2357.17|2357.17|2357.17|2357.17|2357.02|2357.02|0
1649146520000|2022-04-05 08:15:20|2357.04|2357.04|2357.08|2357.08|2357.2|2357.2|2357.04|2357.04|0
1649146540000|2022-04-05 08:15:40|2357.24|2357.24|2357.24|2357.24|2357.24|2357.24|2357.24|2357.24|0
1649146550000|2022-04-05 08:15:50|2357.17|2357.17|2357.17|2357.17|2357.17|2357.17|2357.17|2357.17|0
1649146560000|2022-04-05 08:16:00|2357.23|2357.23|2356.8|2356.8|2357.23|2357.23|2356.8|2356.8|0
1649146570000|2022-04-05 08:16:10|2356.74|2356.74|2355.88|2355.88|2356.74|2356.74|2355.88|2355.88|0
1649146580000|2022-04-05 08:16:20|2355.77|2355.77|2355.86|2355.86|2356.01|2356.01|2355.77|2355.77|0
1649146590000|2022-04-05 08:16:30|2355.74|2355.74|2355.86|2355.86|2355.86|2355.86|2355.74|2355.74|0
1649146610000|2022-04-05 08:16:50|2355.92|2355.92|2355.84|2355.84|2355.92|2355.92|2355.84|2355.84|0
1649146620000|2022-04-05 08:17:00|2355.9|2355.9|2355.9|2355.9|2355.9|2355.9|2355.9|2355.9|0
1649146630000|2022-04-05 08:17:10|2355.96|2355.96|2356.06|2356.06|2356.06|2356.06|2355.96|2355.96|0
1649146640000|2022-04-05 08:17:20|2356.13|2356.13|2356.13|2356.13|2356.13|2356.13|2356.13|2356.13|0
1649146660000|2022-04-05 08:17:40|2355.97|2355.97|2355.81|2355.81|2355.97|2355.97|2355.81|2355.81|0
1649146670000|2022-04-05 08:17:50|2355.58|2355.58|2355.91|2355.91|2355.91|2355.91|2355.58|2355.58|0
1649146680000|2022-04-05 08:18:00|2355.96|2355.96|2355.96|2355.96|2355.96|2355.96|2355.96|2355.96|0
1649146690000|2022-04-05 08:18:10|2356.02|2356.02|2356.02|2356.02|2356.08|2356.08|2356.02|2356.02|0
1649146700000|2022-04-05 08:18:20|2355.89|2355.89|2355.89|2355.89|2355.89|2355.89|2355.89|2355.89|0
1649146730000|2022-04-05 08:18:50|2356.05|2356.05|2356.05|2356.05|2356.05|2356.05|2356.05|2356.05|0
1649146740000|2022-04-05 08:19:00|2355.89|2355.89|2355.85|2355.85|2355.89|2355.89|2355.85|2355.85|0
1649146750000|2022-04-05 08:19:10|2355.91|2355.91|2355.91|2355.91|2355.91|2355.91|2355.91|2355.91|0
1649146760000|2022-04-05 08:19:20|2355.98|2355.98|2355.98|2355.98|2355.98|2355.98|2355.98|2355.98|0
1649146770000|2022-04-05 08:19:30|2355.75|2355.75|2355.82|2355.82|2355.82|2355.82|2355.75|2355.75|0
1649146780000|2022-04-05 08:19:40|2355.71|2355.71|2355.65|2355.65|2355.71|2355.71|2355.65|2355.65|0
1649146790000|2022-04-05 08:19:50|2355.52|2355.52|2355.15|2355.15|2355.52|2355.52|2355.15|2355.15|0
1649146800000|2022-04-05 08:20:00|2354.99|2354.99|2354.35|2354.35|2354.99|2354.99|2354.35|2354.35|0
1649146810000|2022-04-05 08:20:10|2354.41|2354.41|2354.53|2354.53|2354.53|2354.53|2354.41|2354.41|0
1649146820000|2022-04-05 08:20:20|2354.68|2354.68|2354.68|2354.68|2354.68|2354.68|2354.68|2354.68|0
1649146830000|2022-04-05 08:20:30|2354.61|2354.61|2354.24|2354.24|2354.61|2354.61|2354.24|2354.24|0
1649146840000|2022-04-05 08:20:40|2354.12|2354.12|2353.86|2353.86|2354.12|2354.12|2353.86|2353.86|0
1649146850000|2022-04-05 08:20:50|2353.92|2353.92|2353.92|2353.92|2353.92|2353.92|2353.92|2353.92|0
1649146860000|2022-04-05 08:21:00|2353.66|2353.66|2353.66|2353.66|2353.66|2353.66|2353.66|2353.66|0
1649146870000|2022-04-05 08:21:10|2353.79|2353.79|2353.41|2353.41|2353.79|2353.79|2353.39|2353.39|0
1649146910000|2022-04-05 08:21:50|2353.15|2353.15|2352.39|2352.39|2353.15|2353.15|2352.39|2352.39|0
1649146920000|2022-04-05 08:22:00|2352.53|2352.53|2352.19|2352.19|2352.53|2352.53|2352.19|2352.19|0
1649146930000|2022-04-05 08:22:10|2352.04|2352.04|2352|2352|2352.12|2352.12|2352|2352|0
1649146940000|2022-04-05 08:22:20|2351.95|2351.95|2351.66|2351.66|2351.95|2351.95|2351.66|2351.66|0
1649146950000|2022-04-05 08:22:30|2351.6|2351.6|2351.73|2351.73|2351.73|2351.73|2351.6|2351.6|0
1649146970000|2022-04-05 08:22:50|2351.67|2351.67|2351.12|2351.12|2351.67|2351.67|2351.12|2351.12|0
1649146980000|2022-04-05 08:23:00|2351.18|2351.18|2351.25|2351.25|2351.25|2351.25|2351.18|2351.18|0
1649147000000|2022-04-05 08:23:20|2351.18|2351.18|2351.57|2351.57|2351.57|2351.57|2351.18|2351.18|0
1649147010000|2022-04-05 08:23:30|2351.31|2351.31|2351.31|2351.31|2351.31|2351.31|2351.31|2351.31|0
1649147020000|2022-04-05 08:23:40|2351.38|2351.38|2351.38|2351.38|2351.38|2351.38|2351.38|2351.38|0
1649147030000|2022-04-05 08:23:50|2351.22|2351.22|2351.28|2351.28|2351.28|2351.28|2351.22|2351.22|0
1649147040000|2022-04-05 08:24:00|2351.35|2351.35|2351.35|2351.35|2351.35|2351.35|2351.35|2351.35|0
1649147060000|2022-04-05 08:24:20|2351.53|2351.53|2351.59|2351.59|2351.59|2351.59|2351.53|2351.53|0
1649147080000|2022-04-05 08:24:40|2351.91|2351.91|2352.03|2352.03|2352.03|2352.03|2351.91|2351.91|0
1649147100000|2022-04-05 08:25:00|2352.09|2352.09|2352.09|2352.09|2352.09|2352.09|2352.09|2352.09|0
1649147110000|2022-04-05 08:25:10|2352.22|2352.22|2352.22|2352.22|2352.22|2352.22|2352.22|2352.22|0
1649147120000|2022-04-05 08:25:20|2352.28|2352.28|2352.4|2352.4|2352.4|2352.4|2352.28|2352.28|0
1649147130000|2022-04-05 08:25:30|2351.93|2351.93|2352.24|2352.24|2352.24|2352.24|2351.93|2351.93|0
1649147140000|2022-04-05 08:25:40|2352.55|2352.55|2353.15|2353.15|2353.23|2353.23|2352.55|2352.55|0
1649147150000|2022-04-05 08:25:50|2353.28|2353.28|2353.21|2353.21|2353.28|2353.28|2353.21|2353.21|0
1649147160000|2022-04-05 08:26:00|2353.36|2353.36|2353.29|2353.29|2353.36|2353.36|2353.29|2353.29|0
1649147170000|2022-04-05 08:26:10|2353.53|2353.53|2353.53|2353.53|2353.53|2353.53|2353.53|2353.53|0
1649147180000|2022-04-05 08:26:20|2353.38|2353.38|2353.38|2353.38|2353.38|2353.38|2353.38|2353.38|0
1649147210000|2022-04-05 08:26:50|2353.31|2353.31|2353.31|2353.31|2353.31|2353.31|2353.31|2353.31|0
1649147220000|2022-04-05 08:27:00|2353.48|2353.48|2353.65|2353.65|2353.65|2353.65|2353.48|2353.48|0
1649147240000|2022-04-05 08:27:20|2353.72|2353.72|2353.6|2353.6|2353.72|2353.72|2353.6|2353.6|0
1649147250000|2022-04-05 08:27:30|2353.47|2353.47|2353.6|2353.6|2353.6|2353.6|2353.47|2353.47|0
1649147260000|2022-04-05 08:27:40|2353.52|2353.52|2353.64|2353.64|2353.64|2353.64|2353.52|2353.52|0
1649147270000|2022-04-05 08:27:50|2353.48|2353.48|2353.51|2353.51|2353.63|2353.63|2353.48|2353.48|0
1649147280000|2022-04-05 08:28:00|2353.37|2353.37|2353.21|2353.21|2353.37|2353.37|2353.21|2353.21|0
1649147310000|2022-04-05 08:28:30|2353.33|2353.33|2353.26|2353.26|2353.33|2353.33|2353.26|2353.26|0
1649147320000|2022-04-05 08:28:40|2353.39|2353.39|2353.45|2353.45|2353.45|2353.45|2353.39|2353.39|0
1649147340000|2022-04-05 08:29:00|2353.3|2353.3|2353.14|2353.14|2353.3|2353.3|2353.01|2353.01|0
1649147350000|2022-04-05 08:29:10|2353.08|2353.08|2353|2353|2353.08|2353.08|2353|2353|0
1649147360000|2022-04-05 08:29:20|2352.93|2352.93|2352.93|2352.93|2352.93|2352.93|2352.93|2352.93|0
1649147380000|2022-04-05 08:29:40|2352.88|2352.88|2352.88|2352.88|2352.88|2352.88|2352.88|2352.88|0
1649147390000|2022-04-05 08:29:50|2352.93|2352.93|2352.89|2352.89|2352.93|2352.93|2352.81|2352.81|0
1649147400000|2022-04-05 08:30:00|2352.73|2352.73|2352.89|2352.89|2352.89|2352.89|2352.73|2352.73|0
1649147410000|2022-04-05 08:30:10|2353.01|2353.01|2353.01|2353.01|2353.01|2353.01|2353.01|2353.01|0
1649147420000|2022-04-05 08:30:20|2352.93|2352.93|2352.86|2352.86|2352.93|2352.93|2352.86|2352.86|0
1649147430000|2022-04-05 08:30:30|2352.79|2352.79|2353.24|2353.24|2353.37|2353.37|2352.79|2352.79|0
1649147440000|2022-04-05 08:30:40|2353.3|2353.3|2353.35|2353.35|2353.41|2353.41|2353.3|2353.3|0
1649147450000|2022-04-05 08:30:50|2353.42|2353.42|2353.42|2353.42|2353.42|2353.42|2353.42|2353.42|0
1649147460000|2022-04-05 08:31:00|2353.48|2353.48|2353.48|2353.48|2353.48|2353.48|2353.48|2353.48|0
1649147470000|2022-04-05 08:31:10|2353.33|2353.33|2353.33|2353.33|2353.33|2353.33|2353.33|2353.33|0
1649147480000|2022-04-05 08:31:20|2353.19|2353.19|2353.45|2353.45|2353.57|2353.57|2353.19|2353.19|0
1649147510000|2022-04-05 08:31:50|2353.19|2353.19|2353.12|2353.12|2353.19|2353.19|2353.12|2353.12|0
1649147520000|2022-04-05 08:32:00|2353|2353|2353.32|2353.32|2353.32|2353.32|2353|2353|0
1649147530000|2022-04-05 08:32:10|2353.38|2353.38|2353.38|2353.38|2353.38|2353.38|2353.38|2353.38|0
1649147540000|2022-04-05 08:32:20|2353.26|2353.26|2353.58|2353.58|2353.58|2353.58|2353.26|2353.26|0
1649147550000|2022-04-05 08:32:30|2353.5|2353.5|2353.5|2353.5|2353.5|2353.5|2353.5|2353.5|0
1649147570000|2022-04-05 08:32:50|2353.65|2353.65|2353.65|2353.65|2353.65|2353.65|2353.65|2353.65|0
1649147590000|2022-04-05 08:33:10|2353.76|2353.76|2353.76|2353.76|2353.76|2353.76|2353.76|2353.76|0
1649147610000|2022-04-05 08:33:30|2353.63|2353.63|2353.63|2353.63|2353.63|2353.63|2353.63|2353.63|0
1649147620000|2022-04-05 08:33:40|2353.51|2353.51|2353.57|2353.57|2353.57|2353.57|2353.51|2353.51|0
1649147630000|2022-04-05 08:33:50|2353.45|2353.45|2353.37|2353.37|2353.45|2353.45|2353.37|2353.37|0
1649147640000|2022-04-05 08:34:00|2353.45|2353.45|2353.12|2353.12|2353.45|2353.45|2353.12|2353.12|0
1649147650000|2022-04-05 08:34:10|2353.23|2353.23|2353.7|2353.7|2353.7|2353.7|2353.23|2353.23|0
1649147660000|2022-04-05 08:34:20|2353.83|2353.83|2354.61|2354.61|2354.61|2354.61|2353.83|2353.83|0
1649147670000|2022-04-05 08:34:30|2354.93|2354.93|2355.11|2355.11|2355.11|2355.11|2354.93|2354.93|0
1649147680000|2022-04-05 08:34:40|2355.23|2355.23|2355.23|2355.23|2355.23|2355.23|2355.23|2355.23|0
1649147690000|2022-04-05 08:34:50|2355.16|2355.16|2355.22|2355.22|2355.22|2355.22|2355.16|2355.16|0
1649147700000|2022-04-05 08:35:00|2355.16|2355.16|2355.28|2355.28|2355.28|2355.28|2355.16|2355.16|0
1649147730000|2022-04-05 08:35:30|2355.42|2355.42|2355.39|2355.39|2355.55|2355.55|2355.39|2355.39|0
1649147740000|2022-04-05 08:35:40|2355.62|2355.62|2355.54|2355.54|2355.62|2355.62|2355.54|2355.54|0
1649147750000|2022-04-05 08:35:50|2355.72|2355.72|2355.85|2355.85|2355.85|2355.85|2355.6|2355.6|0
1649147770000|2022-04-05 08:36:10|2356.02|2356.02|2355.93|2355.93|2356.02|2356.02|2355.86|2355.86|0
1649147780000|2022-04-05 08:36:20|2356.09|2356.09|2355.96|2355.96|2356.09|2356.09|2355.96|2355.96|0
1649147790000|2022-04-05 08:36:30|2356.04|2356.04|2355.97|2355.97|2356.04|2356.04|2355.97|2355.97|0
1649147800000|2022-04-05 08:36:40|2356.15|2356.15|2356.15|2356.15|2356.15|2356.15|2356.15|2356.15|0
1649147810000|2022-04-05 08:36:50|2356.03|2356.03|2356.27|2356.27|2356.27|2356.27|2356.03|2356.03|0
1649147880000|2022-04-05 08:38:00|2356.11|2356.11|2356.11|2356.11|2356.11|2356.11|2356.11|2356.11|0
1649147890000|2022-04-05 08:38:10|2355.98|2355.98|2355.72|2355.72|2355.98|2355.98|2355.72|2355.72|0
1649147910000|2022-04-05 08:38:30|2355.8|2355.8|2355.83|2355.83|2355.83|2355.83|2355.8|2355.8|0
1649147920000|2022-04-05 08:38:40|2356.07|2356.07|2355.7|2355.7|2356.07|2356.07|2355.7|2355.7|0
1649147950000|2022-04-05 08:39:10|2355.54|2355.54|2355.54|2355.54|2355.54|2355.54|2355.54|2355.54|0
1649147960000|2022-04-05 08:39:20|2355.39|2355.39|2355.39|2355.39|2355.39|2355.39|2355.39|2355.39|0
1649147970000|2022-04-05 08:39:30|2355.33|2355.33|2355.33|2355.33|2355.33|2355.33|2355.33|2355.33|0
1649147990000|2022-04-05 08:39:50|2355.44|2355.44|2355.68|2355.68|2355.68|2355.68|2355.44|2355.44|0
1649148010000|2022-04-05 08:40:10|2355.61|2355.61|2355.61|2355.61|2355.61|2355.61|2355.61|2355.61|0
1649148020000|2022-04-05 08:40:20|2355.45|2355.45|2355.68|2355.68|2355.68|2355.68|2355.45|2355.45|0
1649148030000|2022-04-05 08:40:30|2355.53|2355.53|2355.53|2355.53|2355.53|2355.53|2355.53|2355.53|0
1649148050000|2022-04-05 08:40:50|2355.38|2355.38|2355.51|2355.51|2355.51|2355.51|2355.38|2355.38|0
1649148060000|2022-04-05 08:41:00|2355.35|2355.35|2355.35|2355.35|2355.35|2355.35|2355.35|2355.35|0
1649148070000|2022-04-05 08:41:10|2355.5|2355.5|2355.5|2355.5|2355.5|2355.5|2355.5|2355.5|0
1649148090000|2022-04-05 08:41:30|2355.57|2355.57|2355.68|2355.68|2355.68|2355.68|2355.57|2355.57|0
1649148100000|2022-04-05 08:41:40|2355.64|2355.64|2355.64|2355.64|2355.64|2355.64|2355.64|2355.64|0
1649148110000|2022-04-05 08:41:50|2355.72|2355.72|2355.88|2355.88|2355.94|2355.94|2355.72|2355.72|0
1649148120000|2022-04-05 08:42:00|2355.82|2355.82|2355.69|2355.69|2355.82|2355.82|2355.57|2355.57|0
1649148170000|2022-04-05 08:42:50|2355.46|2355.46|2355.46|2355.46|2355.46|2355.46|2355.46|2355.46|0
1649148180000|2022-04-05 08:43:00|2355.31|2355.31|2355.02|2355.02|2355.31|2355.31|2355.02|2355.02|0
1649148190000|2022-04-05 08:43:10|2355.15|2355.15|2355.15|2355.15|2355.15|2355.15|2355.15|2355.15|0
1649148220000|2022-04-05 08:43:40|2355.09|2355.09|2354.73|2354.73|2355.09|2355.09|2354.73|2354.73|0
1649148230000|2022-04-05 08:43:50|2354.84|2354.84|2354.77|2354.77|2354.84|2354.84|2354.77|2354.77|0
1649148240000|2022-04-05 08:44:00|2354.65|2354.65|2354.77|2354.77|2354.77|2354.77|2354.65|2354.65|0
1649148260000|2022-04-05 08:44:20|2354.73|2354.73|2354.29|2354.29|2354.73|2354.73|2354.29|2354.29|0
1649148270000|2022-04-05 08:44:30|2354.36|2354.36|2354.15|2354.15|2354.36|2354.36|2354.15|2354.15|0
1649148280000|2022-04-05 08:44:40|2354.21|2354.21|2354.27|2354.27|2354.27|2354.27|2354.21|2354.21|0
1649148290000|2022-04-05 08:44:50|2354.49|2354.49|2354.36|2354.36|2354.49|2354.49|2354.36|2354.36|0
1649148300000|2022-04-05 08:45:00|2354.29|2354.29|2354.24|2354.24|2354.29|2354.29|2354.24|2354.24|0
1649148310000|2022-04-05 08:45:10|2353.77|2353.77|2353.77|2353.77|2353.77|2353.77|2353.77|2353.77|0
1649148320000|2022-04-05 08:45:20|2353.71|2353.71|2353.45|2353.45|2353.71|2353.71|2353.45|2353.45|0
1649148330000|2022-04-05 08:45:30|2353.13|2353.13|2353.01|2353.01|2353.13|2353.13|2353.01|2353.01|0
1649148340000|2022-04-05 08:45:40|2352.72|2352.72|2352.59|2352.59|2352.72|2352.72|2352.59|2352.59|0
1649148350000|2022-04-05 08:45:50|2352.28|2352.28|2352.22|2352.22|2352.28|2352.28|2352.22|2352.22|0
1649148360000|2022-04-05 08:46:00|2352.34|2352.34|2352.34|2352.34|2352.34|2352.34|2352.34|2352.34|0
1649148380000|2022-04-05 08:46:20|2352.42|2352.42|2352.46|2352.46|2352.46|2352.46|2352.42|2352.42|0
1649148390000|2022-04-05 08:46:30|2352.61|2352.61|2352.61|2352.61|2352.61|2352.61|2352.61|2352.61|0
1649148400000|2022-04-05 08:46:40|2352.47|2352.47|2352.41|2352.41|2352.47|2352.47|2352.41|2352.41|0
1649148420000|2022-04-05 08:47:00|2352.29|2352.29|2352.26|2352.26|2352.29|2352.29|2352.26|2352.26|0
1649148430000|2022-04-05 08:47:10|2352.22|2352.22|2352.15|2352.15|2352.22|2352.22|2352.15|2352.15|0
1649148440000|2022-04-05 08:47:20|2352.31|2352.31|2352.45|2352.45|2352.57|2352.57|2352.31|2352.31|0
1649148460000|2022-04-05 08:47:40|2352.33|2352.33|2352.33|2352.33|2352.33|2352.33|2352.33|2352.33|0
1649148480000|2022-04-05 08:48:00|2352.07|2352.07|2352.07|2352.07|2352.07|2352.07|2352.07|2352.07|0
1649148490000|2022-04-05 08:48:10|2352.25|2352.25|2352.25|2352.25|2352.25|2352.25|2352.25|2352.25|0
1649148500000|2022-04-05 08:48:20|2352.17|2352.17|2352.17|2352.17|2352.17|2352.17|2352.17|2352.17|0
1649148510000|2022-04-05 08:48:30|2352.28|2352.28|2352.21|2352.21|2352.28|2352.28|2352.21|2352.21|0
1649148520000|2022-04-05 08:48:40|2352.13|2352.13|2352|2352|2352.13|2352.13|2352|2352|0
1649148530000|2022-04-05 08:48:50|2351.87|2351.87|2351.87|2351.87|2351.87|2351.87|2351.87|2351.87|0
1649148550000|2022-04-05 08:49:10|2351.64|2351.64|2351.76|2351.76|2351.76|2351.76|2351.64|2351.64|0
1649148560000|2022-04-05 08:49:20|2352.12|2352.12|2352.19|2352.19|2352.19|2352.19|2352.12|2352.12|0
1649148570000|2022-04-05 08:49:30|2352.26|2352.26|2352.32|2352.32|2352.32|2352.32|2352.26|2352.26|0
1649148580000|2022-04-05 08:49:40|2352.08|2352.08|2352.08|2352.08|2352.08|2352.08|2352.08|2352.08|0
1649148590000|2022-04-05 08:49:50|2351.93|2351.93|2351.93|2351.93|2351.93|2351.93|2351.93|2351.93|0
1649148600000|2022-04-05 08:50:00|2351.81|2351.81|2351.91|2351.91|2351.97|2351.97|2351.81|2351.81|0
1649148610000|2022-04-05 08:50:10|2351.78|2351.78|2351.66|2351.66|2351.78|2351.78|2351.66|2351.66|0
1649148620000|2022-04-05 08:50:20|2351.6|2351.6|2352.08|2352.08|2352.08|2352.08|2351.6|2351.6|0
1649148640000|2022-04-05 08:50:40|2352.02|2352.02|2351.84|2351.84|2352.02|2352.02|2351.84|2351.84|0
1649148650000|2022-04-05 08:50:50|2351.59|2351.59|2351.59|2351.59|2351.59|2351.59|2351.59|2351.59|0
1649148660000|2022-04-05 08:51:00|2351.69|2351.69|2351.92|2351.92|2351.92|2351.92|2351.69|2351.69|0
1649148670000|2022-04-05 08:51:10|2352.04|2352.04|2352.16|2352.16|2352.16|2352.16|2352.04|2352.04|0
1649148680000|2022-04-05 08:51:20|2351.9|2351.9|2351.9|2351.9|2351.9|2351.9|2351.9|2351.9|0
1649148690000|2022-04-05 08:51:30|2352.08|2352.08|2352.08|2352.08|2352.08|2352.08|2352.08|2352.08|0
1649148700000|2022-04-05 08:51:40|2352.16|2352.16|2352.16|2352.16|2352.16|2352.16|2352.16|2352.16|0
1649148710000|2022-04-05 08:51:50|2352.22|2352.22|2352.22|2352.22|2352.22|2352.22|2352.22|2352.22|0
1649148720000|2022-04-05 08:52:00|2352.34|2352.34|2352.34|2352.34|2352.34|2352.34|2352.34|2352.34|0
1649148730000|2022-04-05 08:52:10|2352.41|2352.41|2352.34|2352.34|2352.41|2352.41|2352.34|2352.34|0
1649148740000|2022-04-05 08:52:20|2352.47|2352.47|2352.47|2352.47|2352.47|2352.47|2352.47|2352.47|0
1649148750000|2022-04-05 08:52:30|2352.41|2352.41|2352.41|2352.41|2352.41|2352.41|2352.41|2352.41|0
1649148760000|2022-04-05 08:52:40|2352.27|2352.27|2352.11|2352.11|2352.27|2352.27|2352.11|2352.11|0
1649148780000|2022-04-05 08:53:00|2351.53|2351.53|2351.27|2351.27|2351.53|2351.53|2351.27|2351.27|0
1649148790000|2022-04-05 08:53:10|2351.11|2351.11|2350.99|2350.99|2351.11|2351.11|2350.99|2350.99|0
1649148800000|2022-04-05 08:53:20|2350.86|2350.86|2350.86|2350.86|2350.86|2350.86|2350.86|2350.86|0
1649148850000|2022-04-05 08:54:10|2350.63|2350.63|2350.63|2350.63|2350.63|2350.63|2350.63|2350.63|0
1649148860000|2022-04-05 08:54:20|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|0
1649148870000|2022-04-05 08:54:30|2350.92|2350.92|2350.41|2350.41|2350.92|2350.92|2350.41|2350.41|0
1649148890000|2022-04-05 08:54:50|2350.64|2350.64|2350.64|2350.64|2350.64|2350.64|2350.64|2350.64|0
1649148900000|2022-04-05 08:55:00|2350.57|2350.57|2350.65|2350.65|2350.7|2350.7|2350.52|2350.52|0
1649148910000|2022-04-05 08:55:10|2350.78|2350.78|2350.78|2350.78|2350.78|2350.78|2350.78|2350.78|0
1649148920000|2022-04-05 08:55:20|2350.84|2350.84|2350.84|2350.84|2350.84|2350.84|2350.84|2350.84|0
1649148950000|2022-04-05 08:55:50|2351.47|2351.47|2351.74|2351.74|2351.74|2351.74|2351.47|2351.47|0
1649148980000|2022-04-05 08:56:20|2351.5|2351.5|2351.35|2351.35|2351.5|2351.5|2351.35|2351.35|0
1649148990000|2022-04-05 08:56:30|2351.47|2351.47|2351.55|2351.55|2351.55|2351.55|2351.47|2351.47|0
1649149000000|2022-04-05 08:56:40|2351.63|2351.63|2351.63|2351.63|2351.63|2351.63|2351.63|2351.63|0
1649149010000|2022-04-05 08:56:50|2351.5|2351.5|2351.18|2351.18|2351.5|2351.5|2351.18|2351.18|0
1649149040000|2022-04-05 08:57:20|2351.05|2351.05|2350.89|2350.89|2351.05|2351.05|2350.89|2350.89|0
1649149050000|2022-04-05 08:57:30|2350.66|2350.66|2350.51|2350.51|2350.66|2350.66|2350.51|2350.51|0
1649149060000|2022-04-05 08:57:40|2350.82|2350.82|2350.82|2350.82|2350.82|2350.82|2350.82|2350.82|0
1649149070000|2022-04-05 08:57:50|2350.75|2350.75|2350.47|2350.47|2350.75|2350.75|2350.47|2350.47|0
1649149080000|2022-04-05 08:58:00|2350.6|2350.6|2350.6|2350.6|2350.6|2350.6|2350.6|2350.6|0
1649149100000|2022-04-05 08:58:20|2350.72|2350.72|2350.85|2350.85|2350.85|2350.85|2350.72|2350.72|0
1649149150000|2022-04-05 08:59:10|2350.73|2350.73|2350.73|2350.73|2350.73|2350.73|2350.73|2350.73|0
1649149170000|2022-04-05 08:59:30|2350.99|2350.99|2350.93|2350.93|2351.05|2351.05|2350.93|2350.93|0
1649149180000|2022-04-05 08:59:40|2350.7|2350.7|2350.74|2350.74|2350.74|2350.74|2350.7|2350.7|0
1649149190000|2022-04-05 08:59:50|2350.9|2350.9|2350.51|2350.51|2350.9|2350.9|2350.51|2350.51|0
1649149200000|2022-04-05 09:00:00|2350.4|2350.4|2349.95|2349.95|2350.4|2350.4|2349.95|2349.95|0
1649149220000|2022-04-05 09:00:20|2349.84|2349.84|2349.69|2349.69|2349.84|2349.84|2349.69|2349.69|0
1649149240000|2022-04-05 09:00:40|2349.85|2349.85|2350.15|2350.15|2350.15|2350.15|2349.85|2349.85|0
1649149260000|2022-04-05 09:01:00|2350.12|2350.12|2350.19|2350.19|2350.19|2350.19|2350.12|2350.12|0
1649149270000|2022-04-05 09:01:10|2350.07|2350.07|2349.4|2349.4|2350.07|2350.07|2349.4|2349.4|0
1649149280000|2022-04-05 09:01:20|2349.28|2349.28|2349.1|2349.1|2349.35|2349.35|2349.1|2349.1|0
1649149290000|2022-04-05 09:01:30|2349.02|2349.02|2349.22|2349.22|2349.22|2349.22|2348.97|2348.97|0
1649149300000|2022-04-05 09:01:40|2349.28|2349.28|2349.28|2349.28|2349.28|2349.28|2349.28|2349.28|0
1649149310000|2022-04-05 09:01:50|2349.21|2349.21|2349.07|2349.07|2349.21|2349.21|2349.07|2349.07|0
1649149320000|2022-04-05 09:02:00|2349.3|2349.3|2349.76|2349.76|2349.76|2349.76|2349.3|2349.3|0
1649149330000|2022-04-05 09:02:10|2349.84|2349.84|2349.95|2349.95|2349.98|2349.98|2349.84|2349.84|0
1649149340000|2022-04-05 09:02:20|2349.63|2349.63|2349.53|2349.53|2349.63|2349.63|2349.5|2349.5|0
1649149350000|2022-04-05 09:02:30|2349.57|2349.57|2349.57|2349.57|2349.57|2349.57|2349.57|2349.57|0
1649149360000|2022-04-05 09:02:40|2349.64|2349.64|2349.49|2349.49|2349.64|2349.64|2349.49|2349.49|0
1649149370000|2022-04-05 09:02:50|2349.31|2349.31|2348.29|2348.29|2349.31|2349.31|2348.29|2348.29|0
1649149380000|2022-04-05 09:03:00|2348.35|2348.35|2347.89|2347.89|2348.35|2348.35|2347.89|2347.89|0
1649149390000|2022-04-05 09:03:10|2347.76|2347.76|2347.45|2347.45|2347.76|2347.76|2347.38|2347.38|0
1649149400000|2022-04-05 09:03:20|2347.58|2347.58|2347.5|2347.5|2347.58|2347.58|2347.5|2347.5|0
1649149410000|2022-04-05 09:03:30|2347.63|2347.63|2347.63|2347.63|2347.63|2347.63|2347.63|2347.63|0
1649149420000|2022-04-05 09:03:40|2347.74|2347.74|2347.74|2347.74|2347.74|2347.74|2347.74|2347.74|0
1649149430000|2022-04-05 09:03:50|2347.61|2347.61|2347.65|2347.65|2347.65|2347.65|2347.61|2347.61|0
1649149440000|2022-04-05 09:04:00|2347.83|2347.83|2347.96|2347.96|2348.09|2348.09|2347.83|2347.83|0
1649149460000|2022-04-05 09:04:20|2348.03|2348.03|2348.03|2348.03|2348.03|2348.03|2348.03|2348.03|0
1649149470000|2022-04-05 09:04:30|2348.07|2348.07|2348.07|2348.07|2348.07|2348.07|2348.07|2348.07|0
1649149480000|2022-04-05 09:04:40|2348.19|2348.19|2348.19|2348.19|2348.19|2348.19|2348.19|2348.19|0
1649149490000|2022-04-05 09:04:50|2348.31|2348.31|2348.31|2348.31|2348.31|2348.31|2348.31|2348.31|0
1649149500000|2022-04-05 09:05:00|2348.39|2348.39|2348.39|2348.39|2348.39|2348.39|2348.39|2348.39|0
1649149510000|2022-04-05 09:05:10|2348.45|2348.45|2348.42|2348.42|2348.45|2348.45|2348.42|2348.42|0
1649149520000|2022-04-05 09:05:20|2348.68|2348.68|2348.68|2348.68|2348.68|2348.68|2348.68|2348.68|0
1649149530000|2022-04-05 09:05:30|2348.92|2348.92|2349.08|2349.08|2349.08|2349.08|2348.92|2348.92|0
1649149540000|2022-04-05 09:05:40|2349.02|2349.02|2349.02|2349.02|2349.02|2349.02|2349.02|2349.02|0
1649149560000|2022-04-05 09:06:00|2349.16|2349.16|2349.06|2349.06|2349.16|2349.16|2349.05|2349.05|0
1649149580000|2022-04-05 09:06:20|2349.15|2349.15|2349.28|2349.28|2349.28|2349.28|2349.02|2349.02|0
1649149590000|2022-04-05 09:06:30|2349.41|2349.41|2349.28|2349.28|2349.41|2349.41|2349.28|2349.28|0
1649149600000|2022-04-05 09:06:40|2349.23|2349.23|2349.2|2349.2|2349.46|2349.46|2349.06|2349.06|0
1649149610000|2022-04-05 09:06:50|2349.29|2349.29|2349.29|2349.29|2349.29|2349.29|2349.29|2349.29|0
1649149640000|2022-04-05 09:07:20|2349.15|2349.15|2349.08|2349.08|2349.15|2349.15|2349.08|2349.08|0
1649149650000|2022-04-05 09:07:30|2348.9|2348.9|2348.96|2348.96|2348.96|2348.96|2348.9|2348.9|0
1649149680000|2022-04-05 09:08:00|2349.03|2349.03|2349.03|2349.03|2349.03|2349.03|2349.03|2349.03|0
1649149690000|2022-04-05 09:08:10|2349.19|2349.19|2349.19|2349.19|2349.19|2349.19|2349.19|2349.19|0
1649149700000|2022-04-05 09:08:20|2349.08|2349.08|2349.3|2349.3|2349.3|2349.3|2349.08|2349.08|0
1649149710000|2022-04-05 09:08:30|2349.43|2349.43|2349.43|2349.43|2349.43|2349.43|2349.43|2349.43|0
1649149730000|2022-04-05 09:08:50|2349.49|2349.49|2349.6|2349.6|2349.6|2349.6|2349.49|2349.49|0
1649149740000|2022-04-05 09:09:00|2349.54|2349.54|2349.61|2349.61|2349.61|2349.61|2349.54|2349.54|0
1649149760000|2022-04-05 09:09:20|2349.68|2349.68|2349.55|2349.55|2349.68|2349.68|2349.55|2349.55|0
1649149770000|2022-04-05 09:09:30|2349.42|2349.42|2349.21|2349.21|2349.42|2349.42|2349.21|2349.21|0
1649149780000|2022-04-05 09:09:40|2349.09|2349.09|2348.96|2348.96|2349.09|2349.09|2348.96|2348.96|0
1649149790000|2022-04-05 09:09:50|2348.89|2348.89|2348.67|2348.67|2348.96|2348.96|2348.67|2348.67|0
1649149800000|2022-04-05 09:10:00|2348.8|2348.8|2348.67|2348.67|2348.8|2348.8|2348.67|2348.67|0
1649149810000|2022-04-05 09:10:10|2348.8|2348.8|2348.87|2348.87|2348.87|2348.87|2348.8|2348.8|0
1649149830000|2022-04-05 09:10:30|2348.95|2348.95|2349.08|2349.08|2349.08|2349.08|2348.95|2348.95|0
1649149840000|2022-04-05 09:10:40|2349.21|2349.21|2349.15|2349.15|2349.21|2349.21|2349.15|2349.15|0
1649149850000|2022-04-05 09:10:50|2349.18|2349.18|2349.18|2349.18|2349.18|2349.18|2349.18|2349.18|0
1649149870000|2022-04-05 09:11:10|2349.02|2349.02|2349.02|2349.02|2349.02|2349.02|2349.02|2349.02|0
1649149890000|2022-04-05 09:11:30|2348.89|2348.89|2348.89|2348.89|2348.89|2348.89|2348.89|2348.89|0
1649149910000|2022-04-05 09:11:50|2348.92|2348.92|2348.92|2348.92|2348.92|2348.92|2348.92|2348.92|0
1649149920000|2022-04-05 09:12:00|2349.05|2349.05|2349.18|2349.18|2349.18|2349.18|2349.05|2349.05|0
1649149930000|2022-04-05 09:12:10|2349.29|2349.29|2349.29|2349.29|2349.29|2349.29|2349.29|2349.29|0
1649149980000|2022-04-05 09:13:00|2349.17|2349.17|2349.28|2349.28|2349.28|2349.28|2349.17|2349.17|0
1649149990000|2022-04-05 09:13:10|2349.49|2349.49|2349.49|2349.49|2349.49|2349.49|2349.49|2349.49|0
1649150000000|2022-04-05 09:13:20|2349.67|2349.67|2349.87|2349.87|2349.87|2349.87|2349.67|2349.67|0
1649150020000|2022-04-05 09:13:40|2350.36|2350.36|2350.7|2350.7|2350.7|2350.7|2350.36|2350.36|0
1649150040000|2022-04-05 09:14:00|2350.64|2350.64|2350.64|2350.64|2350.64|2350.64|2350.64|2350.64|0
1649150060000|2022-04-05 09:14:20|2350.48|2350.48|2350.48|2350.48|2350.48|2350.48|2350.48|2350.48|0
1649150070000|2022-04-05 09:14:30|2350.59|2350.59|2350.71|2350.71|2350.71|2350.71|2350.59|2350.59|0
1649150080000|2022-04-05 09:14:40|2351.35|2351.35|2351.73|2351.73|2351.73|2351.73|2351.35|2351.35|0
1649150090000|2022-04-05 09:14:50|2351.79|2351.79|2352.23|2352.23|2352.23|2352.23|2351.79|2351.79|0
1649150100000|2022-04-05 09:15:00|2352.31|2352.31|2352.48|2352.48|2352.48|2352.48|2352.31|2352.31|0
1649150120000|2022-04-05 09:15:20|2352.36|2352.36|2352.44|2352.44|2352.44|2352.44|2352.36|2352.36|0
1649150130000|2022-04-05 09:15:30|2352.5|2352.5|2352.5|2352.5|2352.5|2352.5|2352.5|2352.5|0
1649150140000|2022-04-05 09:15:40|2352.62|2352.62|2352.62|2352.62|2352.62|2352.62|2352.62|2352.62|0
1649150150000|2022-04-05 09:15:50|2352.88|2352.88|2353.08|2353.08|2353.08|2353.08|2352.88|2352.88|0
1649150180000|2022-04-05 09:16:20|2352.95|2352.95|2353.03|2353.03|2353.03|2353.03|2352.95|2352.95|0
1649150190000|2022-04-05 09:16:30|2352.91|2352.91|2352.91|2352.91|2352.91|2352.91|2352.91|2352.91|0
1649150200000|2022-04-05 09:16:40|2353.14|2353.14|2353.14|2353.14|2353.14|2353.14|2353.14|2353.14|0
1649150210000|2022-04-05 09:16:50|2353.07|2353.07|2353.2|2353.2|2353.2|2353.2|2353.07|2353.07|0
1649150220000|2022-04-05 09:17:00|2353.07|2353.07|2353.07|2353.07|2353.07|2353.07|2353.07|2353.07|0
1649150230000|2022-04-05 09:17:10|2352.91|2352.91|2352.91|2352.91|2352.91|2352.91|2352.91|2352.91|0
1649150240000|2022-04-05 09:17:20|2352.99|2352.99|2352.92|2352.92|2352.99|2352.99|2352.92|2352.92|0
1649150250000|2022-04-05 09:17:30|2352.78|2352.78|2353.02|2353.02|2353.02|2353.02|2352.78|2352.78|0
1649150270000|2022-04-05 09:17:50|2353.14|2353.14|2353.14|2353.14|2353.14|2353.14|2353.14|2353.14|0
1649150280000|2022-04-05 09:18:00|2353.27|2353.27|2353.27|2353.27|2353.27|2353.27|2353.27|2353.27|0
1649150290000|2022-04-05 09:18:10|2353.09|2353.09|2353.09|2353.09|2353.09|2353.09|2353.09|2353.09|0
1649150310000|2022-04-05 09:18:30|2353.03|2353.03|2353.12|2353.12|2353.12|2353.12|2353.03|2353.03|0
1649150320000|2022-04-05 09:18:40|2352.98|2352.98|2352.91|2352.91|2352.98|2352.98|2352.91|2352.91|0
1649150330000|2022-04-05 09:18:50|2352.97|2352.97|2352.84|2352.84|2352.97|2352.97|2352.84|2352.84|0
1649150370000|2022-04-05 09:19:30|2352.91|2352.91|2352.91|2352.91|2352.91|2352.91|2352.91|2352.91|0
1649150410000|2022-04-05 09:20:10|2353.03|2353.03|2352.45|2352.45|2353.03|2353.03|2352.45|2352.45|0
1649150420000|2022-04-05 09:20:20|2352.51|2352.51|2352.51|2352.51|2352.51|2352.51|2352.51|2352.51|0
1649150450000|2022-04-05 09:20:50|2353.38|2353.38|2353.37|2353.37|2353.5|2353.5|2353.22|2353.22|0
1649150460000|2022-04-05 09:21:00|2353.29|2353.29|2353.29|2353.29|2353.29|2353.29|2353.29|2353.29|0
1649150470000|2022-04-05 09:21:10|2353.21|2353.21|2353.28|2353.28|2353.28|2353.28|2353.21|2353.21|0
1649150480000|2022-04-05 09:21:20|2353.15|2353.15|2353.15|2353.15|2353.15|2353.15|2353.15|2353.15|0
1649150490000|2022-04-05 09:21:30|2353.09|2353.09|2352.93|2352.93|2353.09|2353.09|2352.93|2352.93|0
1649150510000|2022-04-05 09:21:50|2352.85|2352.85|2352.73|2352.73|2352.85|2352.85|2352.73|2352.73|0
1649150530000|2022-04-05 09:22:10|2352.81|2352.81|2352.93|2352.93|2352.93|2352.93|2352.7|2352.7|0
1649150540000|2022-04-05 09:22:20|2352.85|2352.85|2352.73|2352.73|2352.85|2352.85|2352.73|2352.73|0
1649150550000|2022-04-05 09:22:30|2352.66|2352.66|2352.66|2352.66|2352.66|2352.66|2352.66|2352.66|0
1649150560000|2022-04-05 09:22:40|2352.79|2352.79|2352.79|2352.79|2352.79|2352.79|2352.79|2352.79|0
1649150590000|2022-04-05 09:23:10|2352.85|2352.85|2352.85|2352.85|2352.85|2352.85|2352.85|2352.85|0
1649150600000|2022-04-05 09:23:20|2352.78|2352.78|2352.85|2352.85|2352.85|2352.85|2352.71|2352.71|0
1649150610000|2022-04-05 09:23:30|2352.78|2352.78|2352.78|2352.78|2352.78|2352.78|2352.78|2352.78|0
1649150640000|2022-04-05 09:24:00|2352.75|2352.75|2352.65|2352.65|2352.75|2352.75|2352.65|2352.65|0
1649150660000|2022-04-05 09:24:20|2352.53|2352.53|2352.52|2352.52|2352.53|2352.53|2352.36|2352.36|0
1649150670000|2022-04-05 09:24:30|2352.48|2352.48|2352.16|2352.16|2352.48|2352.48|2352.16|2352.16|0
1649150700000|2022-04-05 09:25:00|2352.03|2352.03|2351.88|2351.88|2352.03|2352.03|2351.88|2351.88|0
1649150710000|2022-04-05 09:25:10|2351.75|2351.75|2351.68|2351.68|2351.75|2351.75|2351.68|2351.68|0
1649150740000|2022-04-05 09:25:40|2351.65|2351.65|2352.36|2352.36|2352.36|2352.36|2351.5|2351.5|0
1649150750000|2022-04-05 09:25:50|2352.2|2352.2|2352.28|2352.28|2352.28|2352.28|2352.2|2352.2|0
1649150760000|2022-04-05 09:26:00|2352.21|2352.21|2352.21|2352.21|2352.21|2352.21|2352.21|2352.21|0
1649150780000|2022-04-05 09:26:20|2352.06|2352.06|2352.06|2352.06|2352.06|2352.06|2352.06|2352.06|0
1649150800000|2022-04-05 09:26:40|2352.22|2352.22|2352.45|2352.45|2352.45|2352.45|2352.22|2352.22|0
1649150810000|2022-04-05 09:26:50|2352.61|2352.61|2353|2353|2353|2353|2352.61|2352.61|0
1649150830000|2022-04-05 09:27:10|2352.94|2352.94|2352.94|2352.94|2352.94|2352.94|2352.94|2352.94|0
1649150840000|2022-04-05 09:27:20|2352.86|2352.86|2353.06|2353.06|2353.06|2353.06|2352.86|2352.86|0
1649150850000|2022-04-05 09:27:30|2352.99|2352.99|2352.99|2352.99|2352.99|2352.99|2352.99|2352.99|0
1649150860000|2022-04-05 09:27:40|2352.95|2352.95|2351.6|2351.6|2352.95|2352.95|2351.6|2351.6|0
1649150880000|2022-04-05 09:28:00|2351.44|2351.44|2351.44|2351.44|2351.44|2351.44|2351.44|2351.44|0
1649150900000|2022-04-05 09:28:20|2351.32|2351.32|2351.32|2351.32|2351.32|2351.32|2351.32|2351.32|0
1649150910000|2022-04-05 09:28:30|2351.2|2351.2|2350.77|2350.77|2351.2|2351.2|2350.61|2350.61|0
1649150920000|2022-04-05 09:28:40|2350.83|2350.83|2350.77|2350.77|2350.9|2350.9|2350.77|2350.77|0
1649150930000|2022-04-05 09:28:50|2350.91|2350.91|2350.91|2350.91|2350.91|2350.91|2350.91|2350.91|0
1649150940000|2022-04-05 09:29:00|2350.97|2350.97|2350.97|2350.97|2350.97|2350.97|2350.97|2350.97|0
1649150950000|2022-04-05 09:29:10|2351.03|2351.03|2351.03|2351.03|2351.03|2351.03|2351.03|2351.03|0
1649150980000|2022-04-05 09:29:40|2351.11|2351.11|2351.27|2351.27|2351.27|2351.27|2350.98|2350.98|0
1649150990000|2022-04-05 09:29:50|2351.4|2351.4|2351.4|2351.4|2351.4|2351.4|2351.4|2351.4|0
1649151010000|2022-04-05 09:30:10|2351.24|2351.24|2351.24|2351.24|2351.24|2351.24|2351.24|2351.24|0
1649151020000|2022-04-05 09:30:20|2351.72|2351.72|2351.72|2351.72|2351.72|2351.72|2351.72|2351.72|0
1649151030000|2022-04-05 09:30:30|2351.87|2351.87|2351.99|2351.99|2351.99|2351.99|2351.87|2351.87|0
1649151080000|2022-04-05 09:31:20|2351.91|2351.91|2351.91|2351.91|2351.91|2351.91|2351.91|2351.91|0
1649151100000|2022-04-05 09:31:40|2351.8|2351.8|2352.03|2352.03|2352.03|2352.03|2351.8|2351.8|0
1649151130000|2022-04-05 09:32:10|2352.19|2352.19|2352.66|2352.66|2352.66|2352.66|2352.19|2352.19|0
1649151150000|2022-04-05 09:32:30|2352.43|2352.43|2352.43|2352.43|2352.43|2352.43|2352.43|2352.43|0
1649151170000|2022-04-05 09:32:50|2352.2|2352.2|2351.97|2351.97|2352.2|2352.2|2351.97|2351.97|0
1649151180000|2022-04-05 09:33:00|2351.85|2351.85|2351.85|2351.85|2351.85|2351.85|2351.85|2351.85|0
1649151230000|2022-04-05 09:33:50|2351.77|2351.77|2351.77|2351.77|2351.77|2351.77|2351.77|2351.77|0
1649151240000|2022-04-05 09:34:00|2351.66|2351.66|2351.41|2351.41|2351.66|2351.66|2351.25|2351.25|0
1649151260000|2022-04-05 09:34:20|2351.48|2351.48|2351.41|2351.41|2351.48|2351.48|2351.41|2351.41|0
1649151270000|2022-04-05 09:34:30|2351.53|2351.53|2351.73|2351.73|2352.12|2352.12|2351.53|2351.53|0
1649151280000|2022-04-05 09:34:40|2351.66|2351.66|2351.78|2351.78|2351.78|2351.78|2351.66|2351.66|0
1649151290000|2022-04-05 09:34:50|2351.9|2351.9|2351.9|2351.9|2351.9|2351.9|2351.9|2351.9|0
1649151320000|2022-04-05 09:35:20|2351.77|2351.77|2351.77|2351.77|2351.77|2351.77|2351.77|2351.77|0
1649151330000|2022-04-05 09:35:30|2351.86|2351.86|2351.86|2351.86|2351.86|2351.86|2351.86|2351.86|0
1649151340000|2022-04-05 09:35:40|2351.74|2351.74|2351.74|2351.74|2351.74|2351.74|2351.74|2351.74|0
1649151350000|2022-04-05 09:35:50|2351.77|2351.77|2351.74|2351.74|2351.77|2351.77|2351.74|2351.74|0
1649151380000|2022-04-05 09:36:20|2351.8|2351.8|2351.8|2351.8|2351.8|2351.8|2351.8|2351.8|0
1649151400000|2022-04-05 09:36:40|2351.87|2351.87|2351.87|2351.87|2351.87|2351.87|2351.87|2351.87|0
1649151420000|2022-04-05 09:37:00|2351.81|2351.81|2351.81|2351.81|2351.81|2351.81|2351.81|2351.81|0
1649151430000|2022-04-05 09:37:10|2351.95|2351.95|2352.07|2352.07|2352.13|2352.13|2351.95|2351.95|0
1649151450000|2022-04-05 09:37:30|2352.01|2352.01|2352.01|2352.01|2352.01|2352.01|2352.01|2352.01|0
1649151460000|2022-04-05 09:37:40|2352.14|2352.14|2352.14|2352.14|2352.14|2352.14|2352.14|2352.14|0
1649151470000|2022-04-05 09:37:50|2352.08|2352.08|2352|2352|2352.08|2352.08|2352|2352|0
1649151480000|2022-04-05 09:38:00|2351.92|2351.92|2351.92|2351.92|2351.92|2351.92|2351.92|2351.92|0
1649151500000|2022-04-05 09:38:20|2351.98|2351.98|2351.92|2351.92|2351.98|2351.98|2351.92|2351.92|0
1649151510000|2022-04-05 09:38:30|2351.84|2351.84|2351.84|2351.84|2351.84|2351.84|2351.84|2351.84|0
1649151550000|2022-04-05 09:39:10|2351.73|2351.73|2351.8|2351.8|2351.8|2351.8|2351.73|2351.73|0
1649151590000|2022-04-05 09:39:50|2351.96|2351.96|2351.96|2351.96|2351.96|2351.96|2351.96|2351.96|0
1649151610000|2022-04-05 09:40:10|2352.02|2352.02|2352.02|2352.02|2352.02|2352.02|2352.02|2352.02|0
1649151630000|2022-04-05 09:40:30|2351.95|2351.95|2351.65|2351.65|2351.95|2351.95|2351.65|2351.65|0
1649151640000|2022-04-05 09:40:40|2351.62|2351.62|2351.62|2351.62|2351.62|2351.62|2351.62|2351.62|0
1649151670000|2022-04-05 09:41:10|2351.74|2351.74|2351.8|2351.8|2351.8|2351.8|2351.74|2351.74|0
1649151710000|2022-04-05 09:41:50|2351.86|2351.86|2351.86|2351.86|2351.86|2351.86|2351.86|2351.86|0
1649151720000|2022-04-05 09:42:00|2351.8|2351.8|2351.8|2351.8|2351.8|2351.8|2351.8|2351.8|0
1649151790000|2022-04-05 09:43:10|2351.77|2351.77|2351.77|2351.77|2351.77|2351.77|2351.77|2351.77|0
1649151810000|2022-04-05 09:43:30|2351.84|2351.84|2351.84|2351.84|2351.84|2351.84|2351.84|2351.84|0
1649151820000|2022-04-05 09:43:40|2351.77|2351.77|2351.77|2351.77|2351.77|2351.77|2351.77|2351.77|0
1649151830000|2022-04-05 09:43:50|2351.82|2351.82|2351.82|2351.82|2351.82|2351.82|2351.82|2351.82|0
1649151840000|2022-04-05 09:44:00|2351.71|2351.71|2351.81|2351.81|2351.81|2351.81|2351.59|2351.59|0
1649151850000|2022-04-05 09:44:10|2351.73|2351.73|2351.73|2351.73|2351.73|2351.73|2351.73|2351.73|0
1649151870000|2022-04-05 09:44:30|2351.86|2351.86|2351.73|2351.73|2351.86|2351.86|2351.73|2351.73|0
1649151890000|2022-04-05 09:44:50|2351.61|2351.61|2351.77|2351.77|2351.77|2351.77|2351.61|2351.61|0
1649151930000|2022-04-05 09:45:30|2351.46|2351.46|2350.71|2350.71|2351.46|2351.46|2350.71|2350.71|0
1649151940000|2022-04-05 09:45:40|2350.64|2350.64|2350.58|2350.58|2350.64|2350.64|2350.58|2350.58|0
1649151960000|2022-04-05 09:46:00|2350.54|2350.54|2350.58|2350.58|2350.66|2350.66|2350.46|2350.46|0
1649152000000|2022-04-05 09:46:40|2350.9|2350.9|2350.77|2350.77|2350.9|2350.9|2350.77|2350.77|0
1649152010000|2022-04-05 09:46:50|2350.93|2350.93|2350.99|2350.99|2350.99|2350.99|2350.93|2350.93|0
1649152020000|2022-04-05 09:47:00|2351.06|2351.06|2351.35|2351.35|2351.35|2351.35|2351.06|2351.06|0
1649152050000|2022-04-05 09:47:30|2351.3|2351.3|2351.3|2351.3|2351.3|2351.3|2351.3|2351.3|0
1649152070000|2022-04-05 09:47:50|2351.34|2351.34|2351.34|2351.34|2351.34|2351.34|2351.34|2351.34|0
1649152080000|2022-04-05 09:48:00|2351.28|2351.28|2351|2351|2351.28|2351.28|2350.94|2350.94|0
1649152090000|2022-04-05 09:48:10|2351.12|2351.12|2351.31|2351.31|2351.31|2351.31|2351.12|2351.12|0
1649152100000|2022-04-05 09:48:20|2351.44|2351.44|2351.44|2351.44|2351.44|2351.44|2351.44|2351.44|0
1649152120000|2022-04-05 09:48:40|2351.56|2351.56|2351.56|2351.56|2351.56|2351.56|2351.56|2351.56|0
1649152140000|2022-04-05 09:49:00|2351.63|2351.63|2351.67|2351.67|2351.67|2351.67|2351.63|2351.63|0
1649152170000|2022-04-05 09:49:30|2351.54|2351.54|2351.54|2351.54|2351.54|2351.54|2351.54|2351.54|0
1649152180000|2022-04-05 09:49:40|2351.42|2351.42|2351.27|2351.27|2351.42|2351.42|2351.27|2351.27|0
1649152200000|2022-04-05 09:50:00|2351.34|2351.34|2351.34|2351.34|2351.34|2351.34|2351.34|2351.34|0
1649152210000|2022-04-05 09:50:10|2351.12|2351.12|2350.84|2350.84|2351.12|2351.12|2350.84|2350.84|0
1649152220000|2022-04-05 09:50:20|2350.78|2350.78|2350.91|2350.91|2350.91|2350.91|2350.72|2350.72|0
1649152230000|2022-04-05 09:50:30|2350.79|2350.79|2350.79|2350.79|2350.79|2350.79|2350.79|2350.79|0
1649152260000|2022-04-05 09:51:00|2350.95|2350.95|2350.95|2350.95|2350.95|2350.95|2350.95|2350.95|0
1649152290000|2022-04-05 09:51:30|2350.92|2350.92|2351.07|2351.07|2351.07|2351.07|2350.92|2350.92|0
1649152300000|2022-04-05 09:51:40|2351.65|2351.65|2351.65|2351.65|2351.65|2351.65|2351.65|2351.65|0
1649152320000|2022-04-05 09:52:00|2351.97|2351.97|2352.61|2352.61|2352.61|2352.61|2351.97|2351.97|0
1649152340000|2022-04-05 09:52:20|2352.74|2352.74|2352.78|2352.78|2352.78|2352.78|2352.71|2352.71|0
1649152350000|2022-04-05 09:52:30|2353.04|2353.04|2352.91|2352.91|2353.04|2353.04|2352.91|2352.91|0
1649152360000|2022-04-05 09:52:40|2352.98|2352.98|2353.05|2353.05|2353.13|2353.13|2352.98|2352.98|0
1649152370000|2022-04-05 09:52:50|2352.98|2352.98|2352.55|2352.55|2352.98|2352.98|2352.55|2352.55|0
1649152380000|2022-04-05 09:53:00|2352.39|2352.39|2352.46|2352.46|2352.46|2352.46|2352.39|2352.39|0
1649152390000|2022-04-05 09:53:10|2352.34|2352.34|2352.34|2352.34|2352.34|2352.34|2352.34|2352.34|0
1649152400000|2022-04-05 09:53:20|2352.38|2352.38|2352.21|2352.21|2352.38|2352.38|2352.15|2352.15|0
1649152420000|2022-04-05 09:53:40|2352.37|2352.37|2352.44|2352.44|2352.44|2352.44|2352.37|2352.37|0
1649152430000|2022-04-05 09:53:50|2352.51|2352.51|2352.44|2352.44|2352.51|2352.51|2352.44|2352.44|0
1649152440000|2022-04-05 09:54:00|2352.51|2352.51|2352.51|2352.51|2352.51|2352.51|2352.51|2352.51|0
1649152450000|2022-04-05 09:54:10|2352.65|2352.65|2352.65|2352.65|2352.65|2352.65|2352.65|2352.65|0
1649152460000|2022-04-05 09:54:20|2352.52|2352.52|2352.52|2352.52|2352.52|2352.52|2352.52|2352.52|0
1649152470000|2022-04-05 09:54:30|2352.29|2352.29|2352.29|2352.29|2352.29|2352.29|2352.29|2352.29|0
1649152480000|2022-04-05 09:54:40|2352.21|2352.21|2352.21|2352.21|2352.21|2352.21|2352.21|2352.21|0
1649152490000|2022-04-05 09:54:50|2352.34|2352.34|2352.41|2352.41|2352.41|2352.41|2352.34|2352.34|0
1649152510000|2022-04-05 09:55:10|2352.29|2352.29|2352.45|2352.45|2352.52|2352.52|2352.29|2352.29|0
1649152520000|2022-04-05 09:55:20|2352.58|2352.58|2352.58|2352.58|2352.58|2352.58|2352.58|2352.58|0
1649152540000|2022-04-05 09:55:40|2352.4|2352.4|2352.27|2352.27|2352.4|2352.4|2352.27|2352.27|0
1649152550000|2022-04-05 09:55:50|2352.35|2352.35|2353.21|2353.21|2353.21|2353.21|2352.35|2352.35|0
1649152560000|2022-04-05 09:56:00|2353.33|2353.33|2353.33|2353.33|2353.33|2353.33|2353.33|2353.33|0
1649152570000|2022-04-05 09:56:10|2353.26|2353.26|2353.26|2353.26|2353.26|2353.26|2353.26|2353.26|0
1649152580000|2022-04-05 09:56:20|2353.32|2353.32|2353.32|2353.32|2353.32|2353.32|2353.32|2353.32|0
1649152590000|2022-04-05 09:56:30|2353.58|2353.58|2353.51|2353.51|2353.77|2353.77|2353.51|2353.51|0
1649152610000|2022-04-05 09:56:50|2353.59|2353.59|2353.59|2353.59|2353.59|2353.59|2353.59|2353.59|0
1649152620000|2022-04-05 09:57:00|2353.63|2353.63|2353.7|2353.7|2353.7|2353.7|2353.63|2353.63|0
1649152630000|2022-04-05 09:57:10|2353.58|2353.58|2353.6|2353.6|2353.65|2353.65|2353.58|2353.58|0
1649152650000|2022-04-05 09:57:30|2353.38|2353.38|2353.45|2353.45|2353.45|2353.45|2353.38|2353.38|0
1649152660000|2022-04-05 09:57:40|2353.52|2353.52|2353.11|2353.11|2353.52|2353.52|2353.11|2353.11|0
1649152670000|2022-04-05 09:57:50|2353.25|2353.25|2353.25|2353.25|2353.25|2353.25|2353.25|2353.25|0
1649152680000|2022-04-05 09:58:00|2353.18|2353.18|2353.03|2353.03|2353.3|2353.3|2353.03|2353.03|0
1649152690000|2022-04-05 09:58:10|2353.07|2353.07|2352.99|2352.99|2353.07|2353.07|2352.99|2352.99|0
1649152700000|2022-04-05 09:58:20|2352.9|2352.9|2352.93|2352.93|2352.93|2352.93|2352.9|2352.9|0
1649152710000|2022-04-05 09:58:30|2352.99|2352.99|2353.12|2353.12|2353.12|2353.12|2352.99|2352.99|0
1649152720000|2022-04-05 09:58:40|2353.24|2353.24|2353.17|2353.17|2353.24|2353.24|2353.17|2353.17|0
1649152730000|2022-04-05 09:58:50|2353.04|2353.04|2353.04|2353.04|2353.04|2353.04|2353.04|2353.04|0
1649152740000|2022-04-05 09:59:00|2353.12|2353.12|2353.12|2353.12|2353.12|2353.12|2353.12|2353.12|0
1649152750000|2022-04-05 09:59:10|2353.24|2353.24|2353.24|2353.24|2353.24|2353.24|2353.24|2353.24|0
1649152780000|2022-04-05 09:59:40|2353.12|2353.12|2353.3|2353.3|2353.3|2353.3|2353.12|2353.12|0
1649152790000|2022-04-05 09:59:50|2353.36|2353.36|2353.36|2353.36|2353.36|2353.36|2353.36|2353.36|0
1649152820000|2022-04-05 10:00:20|2353.2|2353.2|2353.11|2353.11|2353.36|2353.36|2353.11|2353.11|0
1649152840000|2022-04-05 10:00:40|2353.08|2353.08|2353.53|2353.53|2353.53|2353.53|2353.08|2353.08|0
1649152850000|2022-04-05 10:00:50|2353.64|2353.64|2353.56|2353.56|2353.64|2353.64|2353.16|2353.16|0
1649152860000|2022-04-05 10:01:00|2353.63|2353.63|2353.91|2353.91|2353.91|2353.91|2353.63|2353.63|0
1649152870000|2022-04-05 10:01:10|2354.04|2354.04|2354.16|2354.16|2354.16|2354.16|2354.04|2354.04|0
1649152920000|2022-04-05 10:02:00|2354.23|2354.23|2354.39|2354.39|2354.39|2354.39|2354.23|2354.23|0
1649152930000|2022-04-05 10:02:10|2354.52|2354.52|2355.18|2355.18|2355.18|2355.18|2354.52|2354.52|0
1649152940000|2022-04-05 10:02:20|2354.95|2354.95|2355.68|2355.68|2355.68|2355.68|2354.95|2354.95|0
1649152960000|2022-04-05 10:02:40|2355.8|2355.8|2355.99|2355.99|2355.99|2355.99|2355.8|2355.8|0
1649152970000|2022-04-05 10:02:50|2356.11|2356.11|2356.33|2356.33|2356.33|2356.33|2356.11|2356.11|0
1649152980000|2022-04-05 10:03:00|2356.56|2356.56|2356.56|2356.56|2356.73|2356.73|2356.38|2356.38|0
1649152990000|2022-04-05 10:03:10|2356.72|2356.72|2356.72|2356.72|2356.72|2356.72|2356.72|2356.72|0
1649153000000|2022-04-05 10:03:20|2356.2|2356.2|2356.15|2356.15|2356.21|2356.21|2356.15|2356.15|0
1649153010000|2022-04-05 10:03:30|2356.21|2356.21|2356.21|2356.21|2356.21|2356.21|2356.21|2356.21|0
1649153020000|2022-04-05 10:03:40|2356.36|2356.36|2356.36|2356.36|2356.36|2356.36|2356.36|2356.36|0
1649153030000|2022-04-05 10:03:50|2356.52|2356.52|2356.52|2356.52|2356.52|2356.52|2356.52|2356.52|0
1649153040000|2022-04-05 10:04:00|2356.59|2356.59|2356.59|2356.59|2356.59|2356.59|2356.59|2356.59|0
1649153060000|2022-04-05 10:04:20|2356.52|2356.52|2356.52|2356.52|2356.52|2356.52|2356.52|2356.52|0
1649153070000|2022-04-05 10:04:30|2356|2356|2356.13|2356.13|2356.13|2356.13|2356|2356|0
1649153080000|2022-04-05 10:04:40|2356.02|2356.02|2355.77|2355.77|2356.02|2356.02|2355.77|2355.77|0
1649153090000|2022-04-05 10:04:50|2355.85|2355.85|2355.85|2355.85|2355.85|2355.85|2355.85|2355.85|0
1649153100000|2022-04-05 10:05:00|2355.69|2355.69|2355.69|2355.69|2355.69|2355.69|2355.69|2355.69|0
1649153110000|2022-04-05 10:05:10|2355.53|2355.53|2355.38|2355.38|2355.69|2355.69|2355.38|2355.38|0
1649153120000|2022-04-05 10:05:20|2355.3|2355.3|2355.3|2355.3|2355.46|2355.46|2355.3|2355.3|0
1649153130000|2022-04-05 10:05:30|2355.14|2355.14|2355.26|2355.26|2355.33|2355.33|2355.14|2355.14|0
1649153140000|2022-04-05 10:05:40|2355.29|2355.29|2355.29|2355.29|2355.29|2355.29|2355.13|2355.13|0
1649153160000|2022-04-05 10:06:00|2355.35|2355.35|2355.48|2355.48|2355.48|2355.48|2355.35|2355.35|0
1649153170000|2022-04-05 10:06:10|2355.71|2355.71|2355.71|2355.71|2355.71|2355.71|2355.71|2355.71|0
1649153180000|2022-04-05 10:06:20|2355.79|2355.79|2356.24|2356.24|2356.24|2356.24|2355.79|2355.79|0
1649153200000|2022-04-05 10:06:40|2356.31|2356.31|2356.31|2356.31|2356.31|2356.31|2356.31|2356.31|0
1649153240000|2022-04-05 10:07:20|2356.23|2356.23|2356.22|2356.22|2356.23|2356.23|2356.15|2356.15|0
1649153250000|2022-04-05 10:07:30|2356.29|2356.29|2356.72|2356.72|2356.72|2356.72|2356.29|2356.29|0
1649153260000|2022-04-05 10:07:40|2356.33|2356.33|2356.23|2356.23|2356.59|2356.59|2356.1|2356.1|0
1649153270000|2022-04-05 10:07:50|2356.29|2356.29|2356.29|2356.29|2356.29|2356.29|2356.29|2356.29|0
1649153280000|2022-04-05 10:08:00|2356.41|2356.41|2356.8|2356.8|2356.8|2356.8|2356.41|2356.41|0
1649153290000|2022-04-05 10:08:10|2356.86|2356.86|2356.98|2356.98|2356.98|2356.98|2356.86|2356.86|0
1649153300000|2022-04-05 10:08:20|2357.04|2357.04|2357.05|2357.05|2357.16|2357.16|2356.98|2356.98|0
1649153310000|2022-04-05 10:08:30|2357.17|2357.17|2357.17|2357.17|2357.17|2357.17|2357.17|2357.17|0
1649153320000|2022-04-05 10:08:40|2357.09|2357.09|2357.09|2357.09|2357.09|2357.09|2357.09|2357.09|0
1649153330000|2022-04-05 10:08:50|2356.97|2356.97|2356.78|2356.78|2356.97|2356.97|2356.68|2356.68|0
1649153340000|2022-04-05 10:09:00|2356.84|2356.84|2356.84|2356.84|2356.84|2356.84|2356.84|2356.84|0
1649153350000|2022-04-05 10:09:10|2356.7|2356.7|2355.11|2355.11|2356.82|2356.82|2355.03|2355.03|0
1649153360000|2022-04-05 10:09:20|2355.01|2355.01|2354.18|2354.18|2355.01|2355.01|2354.18|2354.18|0
1649153370000|2022-04-05 10:09:30|2354.06|2354.06|2353.49|2353.49|2354.06|2354.06|2353.49|2353.49|0
1649153380000|2022-04-05 10:09:40|2353.36|2353.36|2353.2|2353.2|2353.56|2353.56|2352.88|2352.88|0
1649153390000|2022-04-05 10:09:50|2353.26|2353.26|2352.36|2352.36|2353.26|2353.26|2352.36|2352.36|0
1649153400000|2022-04-05 10:10:00|2352.57|2352.57|2352.21|2352.21|2352.57|2352.57|2352.21|2352.21|0
1649153410000|2022-04-05 10:10:10|2352.08|2352.08|2352.08|2352.08|2352.08|2352.08|2352.08|2352.08|0
1649153420000|2022-04-05 10:10:20|2351.97|2351.97|2351.4|2351.4|2351.97|2351.97|2351.4|2351.4|0
1649153430000|2022-04-05 10:10:30|2351.48|2351.48|2351.21|2351.21|2351.48|2351.48|2351.17|2351.17|0
1649153440000|2022-04-05 10:10:40|2351.1|2351.1|2350.32|2350.32|2351.1|2351.1|2350.29|2350.29|0
1649153450000|2022-04-05 10:10:50|2350.16|2350.16|2350.1|2350.1|2350.16|2350.16|2350.1|2350.1|0
1649153460000|2022-04-05 10:11:00|2350.03|2350.03|2350.11|2350.11|2350.11|2350.11|2350.03|2350.03|0
1649153470000|2022-04-05 10:11:10|2349.74|2349.74|2349.74|2349.74|2349.74|2349.74|2349.74|2349.74|0
1649153480000|2022-04-05 10:11:20|2349.48|2349.48|2349.76|2349.76|2349.76|2349.76|2349.48|2349.48|0
1649153500000|2022-04-05 10:11:40|2349.88|2349.88|2349.23|2349.23|2350|2350|2349.23|2349.23|0
1649153520000|2022-04-05 10:12:00|2349.3|2349.3|2349.3|2349.3|2349.3|2349.3|2349.3|2349.3|0
1649153530000|2022-04-05 10:12:10|2349.24|2349.24|2349.24|2349.24|2349.24|2349.24|2349.24|2349.24|0
1649153540000|2022-04-05 10:12:20|2349.13|2349.13|2349.07|2349.07|2349.13|2349.13|2349.07|2349.07|0
1649153550000|2022-04-05 10:12:30|2349.19|2349.19|2349.25|2349.25|2349.25|2349.25|2349.19|2349.19|0
1649153560000|2022-04-05 10:12:40|2349.13|2349.13|2348.67|2348.67|2349.13|2349.13|2348.67|2348.67|0
1649153570000|2022-04-05 10:12:50|2348.23|2348.23|2348.04|2348.04|2348.23|2348.23|2348.04|2348.04|0
1649153580000|2022-04-05 10:13:00|2347.83|2347.83|2347.75|2347.75|2347.83|2347.83|2347.75|2347.75|0
1649153600000|2022-04-05 10:13:20|2347.64|2347.64|2347.64|2347.64|2347.64|2347.64|2347.64|2347.64|0
1649153610000|2022-04-05 10:13:30|2347.7|2347.7|2347.76|2347.76|2347.76|2347.76|2347.7|2347.7|0
1649153620000|2022-04-05 10:13:40|2347.82|2347.82|2348|2348|2348|2348|2347.82|2347.82|0
1649153640000|2022-04-05 10:14:00|2347.87|2347.87|2347.79|2347.79|2347.87|2347.87|2347.79|2347.79|0
1649153650000|2022-04-05 10:14:10|2347.86|2347.86|2347.62|2347.62|2347.86|2347.86|2347.62|2347.62|0
1649153660000|2022-04-05 10:14:20|2347.68|2347.68|2347.73|2347.73|2347.73|2347.73|2347.62|2347.62|0
1649153670000|2022-04-05 10:14:30|2347.79|2347.79|2347.68|2347.68|2347.79|2347.79|2347.68|2347.68|0
1649153680000|2022-04-05 10:14:40|2347.79|2347.79|2347.92|2347.92|2347.98|2347.98|2347.73|2347.73|0
1649153700000|2022-04-05 10:15:00|2347.79|2347.79|2347.2|2347.2|2347.79|2347.79|2347.2|2347.2|0
1649153710000|2022-04-05 10:15:10|2347.32|2347.32|2347.36|2347.36|2347.36|2347.36|2347.19|2347.19|0
1649153720000|2022-04-05 10:15:20|2347.3|2347.3|2347.3|2347.3|2347.3|2347.3|2347.3|2347.3|0
1649153730000|2022-04-05 10:15:30|2347.36|2347.36|2347.29|2347.29|2347.36|2347.36|2347.29|2347.29|0
1649153740000|2022-04-05 10:15:40|2347.19|2347.19|2347.07|2347.07|2347.19|2347.19|2347.07|2347.07|0
1649153750000|2022-04-05 10:15:50|2347.18|2347.18|2347.18|2347.18|2347.18|2347.18|2347.18|2347.18|0
1649153760000|2022-04-05 10:16:00|2347.11|2347.11|2347.09|2347.09|2347.15|2347.15|2347.09|2347.09|0
1649153770000|2022-04-05 10:16:10|2347.22|2347.22|2347.18|2347.18|2347.22|2347.22|2347.18|2347.18|0
1649153780000|2022-04-05 10:16:20|2347.12|2347.12|2347.12|2347.12|2347.12|2347.12|2347.12|2347.12|0
1649153800000|2022-04-05 10:16:40|2347.2|2347.2|2347.2|2347.2|2347.2|2347.2|2347.2|2347.2|0
1649153810000|2022-04-05 10:16:50|2347.27|2347.27|2346.61|2346.61|2347.27|2347.27|2346.61|2346.61|0
1649153820000|2022-04-05 10:17:00|2346.73|2346.73|2347.08|2347.08|2347.08|2347.08|2346.73|2346.73|0
1649153840000|2022-04-05 10:17:20|2347.34|2347.34|2347.94|2347.94|2347.94|2347.94|2347.34|2347.34|0
1649153850000|2022-04-05 10:17:30|2348.08|2348.08|2348.08|2348.08|2348.08|2348.08|2348.08|2348.08|0
1649153880000|2022-04-05 10:18:00|2348.16|2348.16|2348.16|2348.16|2348.16|2348.16|2348.16|2348.16|0
1649153890000|2022-04-05 10:18:10|2348.48|2348.48|2348.64|2348.64|2348.64|2348.64|2348.48|2348.48|0
1649153900000|2022-04-05 10:18:20|2348.87|2348.87|2348.72|2348.72|2348.87|2348.87|2348.72|2348.72|0
1649153940000|2022-04-05 10:19:00|2348.57|2348.57|2348.5|2348.5|2348.57|2348.57|2348.5|2348.5|0
1649153960000|2022-04-05 10:19:20|2348.55|2348.55|2348.55|2348.55|2348.55|2348.55|2348.55|2348.55|0
1649153970000|2022-04-05 10:19:30|2348.67|2348.67|2348.94|2348.94|2348.94|2348.94|2348.67|2348.67|0
1649153980000|2022-04-05 10:19:40|2349.12|2349.12|2349.18|2349.18|2349.18|2349.18|2349.06|2349.06|0
1649153990000|2022-04-05 10:19:50|2349.05|2349.05|2349.17|2349.17|2349.17|2349.17|2349.05|2349.05|0
1649154010000|2022-04-05 10:20:10|2349.4|2349.4|2349.5|2349.5|2349.56|2349.56|2349.4|2349.4|0
1649154020000|2022-04-05 10:20:20|2349.63|2349.63|2349.63|2349.63|2349.63|2349.63|2349.63|2349.63|0
1649154040000|2022-04-05 10:20:40|2349.47|2349.47|2349.47|2349.47|2349.47|2349.47|2349.47|2349.47|0
1649154050000|2022-04-05 10:20:50|2349.35|2349.35|2349.29|2349.29|2349.35|2349.35|2349.29|2349.29|0
1649154060000|2022-04-05 10:21:00|2349.21|2349.21|2348.92|2348.92|2349.21|2349.21|2348.92|2348.92|0
1649154070000|2022-04-05 10:21:10|2348.76|2348.76|2348.28|2348.28|2348.76|2348.76|2348.28|2348.28|0
1649154090000|2022-04-05 10:21:30|2348.36|2348.36|2348.32|2348.32|2348.36|2348.36|2348.32|2348.32|0
1649154100000|2022-04-05 10:21:40|2348.16|2348.16|2348.2|2348.2|2348.2|2348.2|2348.16|2348.16|0
1649154110000|2022-04-05 10:21:50|2348.09|2348.09|2348.09|2348.09|2348.09|2348.09|2348.09|2348.09|0
1649154120000|2022-04-05 10:22:00|2348.16|2348.16|2348.16|2348.16|2348.16|2348.16|2348.16|2348.16|0
1649154130000|2022-04-05 10:22:10|2348.08|2348.08|2347.95|2347.95|2348.08|2348.08|2347.95|2347.95|0
1649154140000|2022-04-05 10:22:20|2347.81|2347.81|2347.32|2347.32|2347.81|2347.81|2347.32|2347.32|0
1649154160000|2022-04-05 10:22:40|2347.19|2347.19|2346.95|2346.95|2347.19|2347.19|2346.95|2346.95|0
1649154170000|2022-04-05 10:22:50|2347.05|2347.05|2346.82|2346.82|2347.05|2347.05|2346.82|2346.82|0
1649154180000|2022-04-05 10:23:00|2346.75|2346.75|2345.77|2345.77|2346.75|2346.75|2345.77|2345.77|0
1649154190000|2022-04-05 10:23:10|2345.83|2345.83|2345.39|2345.39|2345.83|2345.83|2345.34|2345.34|0
1649154200000|2022-04-05 10:23:20|2345.17|2345.17|2345.29|2345.29|2345.29|2345.29|2345.17|2345.17|0
1649154210000|2022-04-05 10:23:30|2345.52|2345.52|2345.94|2345.94|2345.94|2345.94|2345.45|2345.45|0
1649154220000|2022-04-05 10:23:40|2345.82|2345.82|2346.06|2346.06|2346.06|2346.06|2345.82|2345.82|0
1649154230000|2022-04-05 10:23:50|2346.1|2346.1|2346.1|2346.1|2346.1|2346.1|2346.1|2346.1|0
1649154240000|2022-04-05 10:24:00|2346.02|2346.02|2345.86|2345.86|2346.02|2346.02|2345.86|2345.86|0
1649154270000|2022-04-05 10:24:30|2345.74|2345.74|2345.78|2345.78|2345.78|2345.78|2345.74|2345.74|0
1649154280000|2022-04-05 10:24:40|2345.9|2345.9|2345.9|2345.9|2345.9|2345.9|2345.9|2345.9|0
1649154290000|2022-04-05 10:24:50|2345.97|2345.97|2346.46|2346.46|2346.46|2346.46|2345.97|2345.97|0
1649154300000|2022-04-05 10:25:00|2346.42|2346.42|2346.42|2346.42|2346.42|2346.42|2346.42|2346.42|0
1649154310000|2022-04-05 10:25:10|2346.57|2346.57|2346.64|2346.64|2346.64|2346.64|2346.57|2346.57|0
1649154320000|2022-04-05 10:25:20|2346.51|2346.51|2346.16|2346.16|2346.51|2346.51|2346.16|2346.16|0
1649154330000|2022-04-05 10:25:30|2346.32|2346.32|2346.66|2346.66|2346.66|2346.66|2346.32|2346.32|0
1649154340000|2022-04-05 10:25:40|2346.91|2346.91|2346.91|2346.91|2346.91|2346.91|2346.91|2346.91|0
1649154360000|2022-04-05 10:26:00|2347.23|2347.23|2347.46|2347.46|2347.46|2347.46|2347.23|2347.23|0
1649154370000|2022-04-05 10:26:10|2347.54|2347.54|2347.46|2347.46|2347.54|2347.54|2347.46|2347.46|0
1649154400000|2022-04-05 10:26:40|2347.34|2347.34|2347.48|2347.48|2347.48|2347.48|2347.34|2347.34|0
1649154410000|2022-04-05 10:26:50|2347.51|2347.51|2347.51|2347.51|2347.51|2347.51|2347.51|2347.51|0
1649154450000|2022-04-05 10:27:30|2347.39|2347.39|2347.39|2347.39|2347.39|2347.39|2347.39|2347.39|0
1649154460000|2022-04-05 10:27:40|2347.35|2347.35|2346.99|2346.99|2347.35|2347.35|2346.99|2346.99|0
1649154470000|2022-04-05 10:27:50|2346.87|2346.87|2346.87|2346.87|2346.87|2346.87|2346.87|2346.87|0
1649154500000|2022-04-05 10:28:20|2346.81|2346.81|2346.81|2346.81|2346.81|2346.81|2346.81|2346.81|0
1649154530000|2022-04-05 10:28:50|2346.74|2346.74|2346.74|2346.74|2346.74|2346.74|2346.74|2346.74|0
1649154540000|2022-04-05 10:29:00|2347|2347|2347.15|2347.15|2347.15|2347.15|2347|2347|0
1649154570000|2022-04-05 10:29:30|2347.31|2347.31|2347.54|2347.54|2347.54|2347.54|2347.31|2347.31|0
1649154580000|2022-04-05 10:29:40|2347.41|2347.41|2347.31|2347.31|2347.41|2347.41|2347.31|2347.31|0
1649154590000|2022-04-05 10:29:50|2347.16|2347.16|2347.16|2347.16|2347.16|2347.16|2347.16|2347.16|0
1649154600000|2022-04-05 10:30:00|2347.04|2347.04|2347.28|2347.28|2347.28|2347.28|2347.04|2347.04|0
1649154610000|2022-04-05 10:30:10|2347.39|2347.39|2347.86|2347.86|2347.86|2347.86|2347.39|2347.39|0
1649154630000|2022-04-05 10:30:30|2348.01|2348.01|2348.01|2348.01|2348.01|2348.01|2348.01|2348.01|0
1649154650000|2022-04-05 10:30:50|2348.12|2348.12|2348.27|2348.27|2348.27|2348.27|2348.12|2348.12|0
1649154660000|2022-04-05 10:31:00|2348.43|2348.43|2348.5|2348.5|2348.5|2348.5|2348.43|2348.43|0
1649154670000|2022-04-05 10:31:10|2348.57|2348.57|2348.82|2348.82|2348.82|2348.82|2348.57|2348.57|0
1649154680000|2022-04-05 10:31:20|2348.74|2348.74|2348.74|2348.74|2348.74|2348.74|2348.74|2348.74|0
1649154690000|2022-04-05 10:31:30|2349.06|2349.06|2349.5|2349.5|2349.5|2349.5|2349.06|2349.06|0
1649154700000|2022-04-05 10:31:40|2349.34|2349.34|2349.69|2349.69|2349.69|2349.69|2349.34|2349.34|0
1649154710000|2022-04-05 10:31:50|2349.62|2349.62|2349.62|2349.62|2349.62|2349.62|2349.62|2349.62|0
1649154720000|2022-04-05 10:32:00|2349.58|2349.58|2349.58|2349.58|2349.58|2349.58|2349.58|2349.58|0
1649154730000|2022-04-05 10:32:10|2349.43|2349.43|2349.43|2349.43|2349.43|2349.43|2349.43|2349.43|0
1649154740000|2022-04-05 10:32:20|2349.35|2349.35|2349.23|2349.23|2349.35|2349.35|2349.23|2349.23|0
1649154750000|2022-04-05 10:32:30|2349.3|2349.3|2349.19|2349.19|2349.3|2349.3|2349.19|2349.19|0
1649154760000|2022-04-05 10:32:40|2349.12|2349.12|2349.19|2349.19|2349.19|2349.19|2349.12|2349.12|0
1649154780000|2022-04-05 10:33:00|2349.26|2349.26|2349.26|2349.26|2349.26|2349.26|2349.26|2349.26|0
1649154790000|2022-04-05 10:33:10|2349.32|2349.32|2349.34|2349.34|2349.34|2349.34|2349.26|2349.26|0
1649154800000|2022-04-05 10:33:20|2349.3|2349.3|2349.3|2349.3|2349.3|2349.3|2349.3|2349.3|0
1649154810000|2022-04-05 10:33:30|2349.37|2349.37|2349.37|2349.37|2349.53|2349.53|2349.37|2349.37|0
1649154830000|2022-04-05 10:33:50|2349.3|2349.3|2349.3|2349.3|2349.3|2349.3|2349.3|2349.3|0
1649154860000|2022-04-05 10:34:20|2349.04|2349.04|2349.04|2349.04|2349.04|2349.04|2348.96|2348.96|0
1649154870000|2022-04-05 10:34:30|2349.12|2349.12|2349.12|2349.12|2349.12|2349.12|2349.12|2349.12|0
1649154890000|2022-04-05 10:34:50|2349|2349|2348.98|2348.98|2349|2349|2348.92|2348.92|0
1649154900000|2022-04-05 10:35:00|2348.92|2348.92|2348.92|2348.92|2348.92|2348.92|2348.92|2348.92|0
1649154920000|2022-04-05 10:35:20|2349.03|2349.03|2349.15|2349.15|2349.15|2349.15|2349.03|2349.03|0
1649154930000|2022-04-05 10:35:30|2349.31|2349.31|2349.18|2349.18|2349.31|2349.31|2349.18|2349.18|0
1649154960000|2022-04-05 10:36:00|2349.32|2349.32|2349.32|2349.32|2349.32|2349.32|2349.32|2349.32|0
1649154970000|2022-04-05 10:36:10|2349.44|2349.44|2349.44|2349.44|2349.44|2349.44|2349.44|2349.44|0
1649154980000|2022-04-05 10:36:20|2349.56|2349.56|2349.56|2349.56|2349.56|2349.56|2349.56|2349.56|0
1649154990000|2022-04-05 10:36:30|2349.74|2349.74|2349.74|2349.74|2349.74|2349.74|2349.74|2349.74|0
1649155040000|2022-04-05 10:37:20|2349.82|2349.82|2350.22|2350.22|2350.22|2350.22|2349.82|2349.82|0
1649155070000|2022-04-05 10:37:50|2350.18|2350.18|2350.51|2350.51|2350.51|2350.51|2350.18|2350.18|0
1649155080000|2022-04-05 10:38:00|2350.59|2350.59|2350.59|2350.59|2350.59|2350.59|2350.59|2350.59|0
1649155090000|2022-04-05 10:38:10|2350.65|2350.65|2350.65|2350.65|2350.65|2350.65|2350.65|2350.65|0
1649155100000|2022-04-05 10:38:20|2350.49|2350.49|2350.49|2350.49|2350.49|2350.49|2350.49|2350.49|0
1649155110000|2022-04-05 10:38:30|2350.55|2350.55|2350.14|2350.14|2350.55|2350.55|2350.14|2350.14|0
1649155130000|2022-04-05 10:38:50|2350.06|2350.06|2350.06|2350.06|2350.06|2350.06|2350.06|2350.06|0
1649155140000|2022-04-05 10:39:00|2349.99|2349.99|2349.67|2349.67|2349.99|2349.99|2349.67|2349.67|0
1649155170000|2022-04-05 10:39:30|2349.54|2349.54|2349.67|2349.67|2349.67|2349.67|2349.54|2349.54|0
1649155190000|2022-04-05 10:39:50|2349.85|2349.85|2349.85|2349.85|2349.85|2349.85|2349.85|2349.85|0
1649155200000|2022-04-05 10:40:00|2349.5|2349.5|2349.5|2349.5|2349.5|2349.5|2349.5|2349.5|0
1649155220000|2022-04-05 10:40:20|2349.42|2349.42|2349.04|2349.04|2349.42|2349.42|2349.04|2349.04|0
1649155230000|2022-04-05 10:40:30|2348.96|2348.96|2348.96|2348.96|2348.96|2348.96|2348.96|2348.96|0
1649155250000|2022-04-05 10:40:50|2349.04|2349.04|2349.04|2349.04|2349.04|2349.04|2349.04|2349.04|0
1649155260000|2022-04-05 10:41:00|2349.11|2349.11|2349.31|2349.31|2349.31|2349.31|2349.11|2349.11|0
1649155270000|2022-04-05 10:41:10|2349.25|2349.25|2349.25|2349.25|2349.25|2349.25|2349.25|2349.25|0
1649155280000|2022-04-05 10:41:20|2349.09|2349.09|2349.47|2349.47|2349.47|2349.47|2349.09|2349.09|0
1649155290000|2022-04-05 10:41:30|2349.58|2349.58|2349.64|2349.64|2349.64|2349.64|2349.57|2349.57|0
1649155310000|2022-04-05 10:41:50|2349.72|2349.72|2349.72|2349.72|2349.72|2349.72|2349.72|2349.72|0
1649155320000|2022-04-05 10:42:00|2349.79|2349.79|2349.79|2349.79|2349.79|2349.79|2349.79|2349.79|0
1649155330000|2022-04-05 10:42:10|2349.87|2349.87|2349.87|2349.87|2349.87|2349.87|2349.87|2349.87|0
1649155340000|2022-04-05 10:42:20|2349.62|2349.62|2349.62|2349.62|2349.62|2349.62|2349.62|2349.62|0
1649155360000|2022-04-05 10:42:40|2349.77|2349.77|2349.77|2349.77|2349.77|2349.77|2349.77|2349.77|0
1649155370000|2022-04-05 10:42:50|2349.7|2349.7|2349.7|2349.7|2349.7|2349.7|2349.7|2349.7|0
1649155380000|2022-04-05 10:43:00|2349.57|2349.57|2349.57|2349.57|2349.57|2349.57|2349.57|2349.57|0
1649155390000|2022-04-05 10:43:10|2349.73|2349.73|2350.26|2350.26|2350.26|2350.26|2349.73|2349.73|0
1649155400000|2022-04-05 10:43:20|2350.11|2350.11|2350.11|2350.11|2350.11|2350.11|2349.98|2349.98|0
1649155450000|2022-04-05 10:44:10|2350.23|2350.23|2350.29|2350.29|2350.29|2350.29|2350.23|2350.23|0
1649155460000|2022-04-05 10:44:20|2350.22|2350.22|2350.22|2350.22|2350.22|2350.22|2350.22|2350.22|0
1649155470000|2022-04-05 10:44:30|2350.08|2350.08|2350.08|2350.08|2350.08|2350.08|2350.08|2350.08|0
1649155500000|2022-04-05 10:45:00|2350.24|2350.24|2350.24|2350.24|2350.24|2350.24|2350.24|2350.24|0
1649155510000|2022-04-05 10:45:10|2350.38|2350.38|2350.01|2350.01|2350.38|2350.38|2350.01|2350.01|0
1649155560000|2022-04-05 10:46:00|2350.04|2350.04|2350.04|2350.04|2350.04|2350.04|2350.04|2350.04|0
1649155570000|2022-04-05 10:46:10|2350.17|2350.17|2350.2|2350.2|2350.3|2350.3|2350.17|2350.17|0
1649155610000|2022-04-05 10:46:50|2350.43|2350.43|2350.75|2350.75|2350.75|2350.75|2350.43|2350.43|0
1649155630000|2022-04-05 10:47:10|2350.62|2350.62|2350.62|2350.62|2350.62|2350.62|2350.62|2350.62|0
1649155650000|2022-04-05 10:47:30|2350.55|2350.55|2350.55|2350.55|2350.55|2350.55|2350.55|2350.55|0
1649155670000|2022-04-05 10:47:50|2350.52|2350.52|2350.52|2350.52|2350.52|2350.52|2350.52|2350.52|0
1649155680000|2022-04-05 10:48:00|2350.45|2350.45|2349.91|2349.91|2350.45|2350.45|2349.91|2349.91|0
1649155690000|2022-04-05 10:48:10|2349.85|2349.85|2349.62|2349.62|2349.85|2349.85|2349.62|2349.62|0
1649155700000|2022-04-05 10:48:20|2349.68|2349.68|2349.74|2349.74|2349.74|2349.74|2349.68|2349.68|0
1649155710000|2022-04-05 10:48:30|2349.87|2349.87|2349.87|2349.87|2349.87|2349.87|2349.87|2349.87|0
1649155720000|2022-04-05 10:48:40|2349.99|2349.99|2349.99|2349.99|2349.99|2349.99|2349.99|2349.99|0
1649155750000|2022-04-05 10:49:10|2350.06|2350.06|2350.06|2350.06|2350.06|2350.06|2350.06|2350.06|0
1649155770000|2022-04-05 10:49:30|2350.22|2350.22|2350.37|2350.37|2350.37|2350.37|2350.22|2350.22|0
1649155780000|2022-04-05 10:49:40|2350.65|2350.65|2350.21|2350.21|2350.65|2350.65|2350.21|2350.21|0
1649155790000|2022-04-05 10:49:50|2350.13|2350.13|2350.01|2350.01|2350.13|2350.13|2350.01|2350.01|0
1649155800000|2022-04-05 10:50:00|2349.94|2349.94|2349.94|2349.94|2349.94|2349.94|2349.94|2349.94|0
1649155810000|2022-04-05 10:50:10|2349.82|2349.82|2349.82|2349.82|2349.82|2349.82|2349.82|2349.82|0
1649155820000|2022-04-05 10:50:20|2349.95|2349.95|2349.95|2349.95|2349.95|2349.95|2349.95|2349.95|0
1649155830000|2022-04-05 10:50:30|2350.02|2350.02|2350.02|2350.02|2350.02|2350.02|2350.02|2350.02|0
1649155840000|2022-04-05 10:50:40|2349.98|2349.98|2350.3|2350.3|2350.3|2350.3|2349.98|2349.98|0
1649155850000|2022-04-05 10:50:50|2350.37|2350.37|2350.37|2350.37|2350.37|2350.37|2350.37|2350.37|0
1649155860000|2022-04-05 10:51:00|2350.3|2350.3|2350.3|2350.3|2350.3|2350.3|2350.3|2350.3|0
1649155870000|2022-04-05 10:51:10|2350.35|2350.35|2350.66|2350.66|2350.66|2350.66|2350.35|2350.35|0
1649155880000|2022-04-05 10:51:20|2350.78|2350.78|2350.82|2350.82|2350.9|2350.9|2350.78|2350.78|0
1649155910000|2022-04-05 10:51:50|2350.78|2350.78|2350.74|2350.74|2350.78|2350.78|2350.74|2350.74|0
1649155920000|2022-04-05 10:52:00|2350.87|2350.87|2350.87|2350.87|2350.87|2350.87|2350.87|2350.87|0
1649155930000|2022-04-05 10:52:10|2351.13|2351.13|2351.38|2351.38|2351.38|2351.38|2351.13|2351.13|0
1649155940000|2022-04-05 10:52:20|2351.25|2351.25|2351.33|2351.33|2351.33|2351.33|2351.25|2351.25|0
1649155950000|2022-04-05 10:52:30|2351.25|2351.25|2351.51|2351.51|2351.57|2351.57|2351.25|2351.25|0
1649155960000|2022-04-05 10:52:40|2351.63|2351.63|2352.37|2352.37|2352.37|2352.37|2351.63|2351.63|0
1649155970000|2022-04-05 10:52:50|2352.31|2352.31|2352.31|2352.31|2352.31|2352.31|2352.31|2352.31|0
1649155980000|2022-04-05 10:53:00|2352.61|2352.61|2352.61|2352.61|2352.61|2352.61|2352.61|2352.61|0
1649156000000|2022-04-05 10:53:20|2352.93|2352.93|2353.45|2353.45|2353.45|2353.45|2352.93|2352.93|0
1649156010000|2022-04-05 10:53:30|2353.55|2353.55|2353.55|2353.55|2353.62|2353.62|2353.55|2353.55|0
1649156020000|2022-04-05 10:53:40|2353.67|2353.67|2353.6|2353.6|2353.67|2353.67|2353.6|2353.6|0
1649156030000|2022-04-05 10:53:50|2353.52|2353.52|2353.59|2353.59|2353.59|2353.59|2353.52|2353.52|0
1649156040000|2022-04-05 10:54:00|2353.55|2353.55|2353.55|2353.55|2353.55|2353.55|2353.55|2353.55|0
1649156050000|2022-04-05 10:54:10|2353.87|2353.87|2354.13|2354.13|2354.13|2354.13|2353.87|2353.87|0
1649156070000|2022-04-05 10:54:30|2354.25|2354.25|2354.36|2354.36|2354.36|2354.36|2354.25|2354.25|0
1649156090000|2022-04-05 10:54:50|2354.29|2354.29|2354.29|2354.29|2354.29|2354.29|2354.29|2354.29|0
1649156110000|2022-04-05 10:55:10|2354.17|2354.17|2354.17|2354.17|2354.17|2354.17|2354.17|2354.17|0
1649156120000|2022-04-05 10:55:20|2354.32|2354.32|2354.32|2354.32|2354.32|2354.32|2354.32|2354.32|0
1649156130000|2022-04-05 10:55:30|2354.5|2354.5|2354.5|2354.5|2354.5|2354.5|2354.5|2354.5|0
1649156140000|2022-04-05 10:55:40|2354.58|2354.58|2354.71|2354.71|2354.71|2354.71|2354.58|2354.58|0
1649156160000|2022-04-05 10:56:00|2354.39|2354.39|2354.39|2354.39|2354.39|2354.39|2354.39|2354.39|0
1649156180000|2022-04-05 10:56:20|2353.85|2353.85|2353.7|2353.7|2353.85|2353.85|2353.7|2353.7|0
1649156190000|2022-04-05 10:56:30|2353.57|2353.57|2353.34|2353.34|2353.57|2353.57|2353.34|2353.34|0
1649156210000|2022-04-05 10:56:50|2353.08|2353.08|2353.08|2353.08|2353.08|2353.08|2353.08|2353.08|0
1649156230000|2022-04-05 10:57:10|2353.21|2353.21|2353.29|2353.29|2353.29|2353.29|2353.21|2353.21|0
1649156250000|2022-04-05 10:57:30|2353.43|2353.43|2353.43|2353.43|2353.43|2353.43|2353.43|2353.43|0
1649156270000|2022-04-05 10:57:50|2353.55|2353.55|2353.99|2353.99|2353.99|2353.99|2353.55|2353.55|0
1649156280000|2022-04-05 10:58:00|2354.15|2354.15|2354.15|2354.15|2354.15|2354.15|2354.15|2354.15|0
1649156300000|2022-04-05 10:58:20|2354.18|2354.18|2354.38|2354.38|2354.38|2354.38|2354.18|2354.18|0
1649156310000|2022-04-05 10:58:30|2354.61|2354.61|2354.73|2354.73|2354.73|2354.73|2354.61|2354.61|0
1649156320000|2022-04-05 10:58:40|2354.96|2354.96|2354.92|2354.92|2355.03|2355.03|2354.92|2354.92|0
1649156340000|2022-04-05 10:59:00|2354.85|2354.85|2354.85|2354.85|2354.85|2354.85|2354.85|2354.85|0
1649156350000|2022-04-05 10:59:10|2354.78|2354.78|2354.89|2354.89|2354.89|2354.89|2354.78|2354.78|0
1649156360000|2022-04-05 10:59:20|2355.01|2355.01|2355.01|2355.01|2355.01|2355.01|2355.01|2355.01|0
1649156370000|2022-04-05 10:59:30|2354.85|2354.85|2354.85|2354.85|2354.85|2354.85|2354.85|2354.85|0
1649156380000|2022-04-05 10:59:40|2354.78|2354.78|2354.78|2354.78|2354.78|2354.78|2354.78|2354.78|0
1649156400000|2022-04-05 11:00:00|2354.71|2354.71|2354.71|2354.71|2354.71|2354.71|2354.71|2354.71|0
1649156410000|2022-04-05 11:00:10|2354.64|2354.64|2354.13|2354.13|2354.64|2354.64|2354.13|2354.13|0
1649156460000|2022-04-05 11:01:00|2353.97|2353.97|2352.99|2352.99|2353.97|2353.97|2352.99|2352.99|0
1649156470000|2022-04-05 11:01:10|2352.81|2352.81|2352.74|2352.74|2352.81|2352.81|2352.74|2352.74|0
1649156480000|2022-04-05 11:01:20|2352.67|2352.67|2352.67|2352.67|2352.67|2352.67|2352.67|2352.67|0
1649156490000|2022-04-05 11:01:30|2352.64|2352.64|2351.65|2351.65|2352.64|2352.64|2351.65|2351.65|0
1649156500000|2022-04-05 11:01:40|2351.53|2351.53|2351.53|2351.53|2351.53|2351.53|2351.53|2351.53|0
1649156520000|2022-04-05 11:02:00|2351.31|2351.31|2351.25|2351.25|2351.49|2351.49|2351.18|2351.18|0
1649156530000|2022-04-05 11:02:10|2351.19|2351.19|2351.26|2351.26|2351.26|2351.26|2351.19|2351.19|0
1649156540000|2022-04-05 11:02:20|2351.13|2351.13|2351.13|2351.13|2351.13|2351.13|2351.13|2351.13|0
1649156550000|2022-04-05 11:02:30|2350.9|2350.9|2350.9|2350.9|2350.9|2350.9|2350.9|2350.9|0
1649156560000|2022-04-05 11:02:40|2350.81|2350.81|2350.81|2350.81|2350.81|2350.81|2350.81|2350.81|0
1649156570000|2022-04-05 11:02:50|2350.92|2350.92|2350.81|2350.81|2350.92|2350.92|2350.81|2350.81|0
1649156580000|2022-04-05 11:03:00|2350.42|2350.42|2350.42|2350.42|2350.42|2350.42|2350.42|2350.42|0
1649156610000|2022-04-05 11:03:30|2350.45|2350.45|2350.39|2350.39|2350.45|2350.45|2350.39|2350.39|0
1649156620000|2022-04-05 11:03:40|2350.33|2350.33|2350.26|2350.26|2350.33|2350.33|2350.26|2350.26|0
1649156630000|2022-04-05 11:03:50|2350.38|2350.38|2350.38|2350.38|2350.38|2350.38|2350.38|2350.38|0
1649156640000|2022-04-05 11:04:00|2350.45|2350.45|2350.45|2350.45|2350.45|2350.45|2350.45|2350.45|0
1649156650000|2022-04-05 11:04:10|2350.71|2350.71|2350.71|2350.71|2350.71|2350.71|2350.71|2350.71|0
1649156670000|2022-04-05 11:04:30|2350.64|2350.64|2350.64|2350.64|2350.64|2350.64|2350.64|2350.64|0
1649156680000|2022-04-05 11:04:40|2350.7|2350.7|2351.21|2351.21|2351.21|2351.21|2350.7|2350.7|0
1649156740000|2022-04-05 11:05:40|2351.13|2351.13|2351.13|2351.13|2351.13|2351.13|2351.13|2351.13|0
1649156750000|2022-04-05 11:05:50|2351.29|2351.29|2351.56|2351.56|2351.56|2351.56|2351.29|2351.29|0
1649156770000|2022-04-05 11:06:10|2351.79|2351.79|2351.66|2351.66|2351.79|2351.79|2351.66|2351.66|0
1649156780000|2022-04-05 11:06:20|2351.53|2351.53|2351.42|2351.42|2351.53|2351.53|2351.3|2351.3|0
1649156810000|2022-04-05 11:06:50|2351.28|2351.28|2351.28|2351.28|2351.28|2351.28|2351.28|2351.28|0
1649156820000|2022-04-05 11:07:00|2351.54|2351.54|2351.42|2351.42|2351.54|2351.54|2351.42|2351.42|0
1649156860000|2022-04-05 11:07:40|2351.34|2351.34|2351.15|2351.15|2351.34|2351.34|2351.15|2351.15|0
1649156880000|2022-04-05 11:08:00|2351.22|2351.22|2351.22|2351.22|2351.22|2351.22|2351.22|2351.22|0
1649156890000|2022-04-05 11:08:10|2351.3|2351.3|2351.3|2351.3|2351.3|2351.3|2351.3|2351.3|0
1649156910000|2022-04-05 11:08:30|2351.36|2351.36|2351.36|2351.36|2351.36|2351.36|2351.36|2351.36|0
1649156920000|2022-04-05 11:08:40|2351.3|2351.3|2351.26|2351.26|2351.3|2351.3|2351.26|2351.26|0
1649156930000|2022-04-05 11:08:50|2351.2|2351.2|2351.36|2351.36|2351.36|2351.36|2351.2|2351.2|0
1649156940000|2022-04-05 11:09:00|2351.21|2351.21|2351.04|2351.04|2351.21|2351.21|2350.97|2350.97|0
1649156950000|2022-04-05 11:09:10|2351.28|2351.28|2351.38|2351.38|2351.38|2351.38|2351.28|2351.28|0
1649156960000|2022-04-05 11:09:20|2351.22|2351.22|2351.22|2351.22|2351.22|2351.22|2351.22|2351.22|0
1649156970000|2022-04-05 11:09:30|2351.18|2351.18|2351.18|2351.18|2351.24|2351.24|2351.18|2351.18|0
1649156980000|2022-04-05 11:09:40|2351.26|2351.26|2351.39|2351.39|2351.39|2351.39|2351.26|2351.26|0
1649156990000|2022-04-05 11:09:50|2351.45|2351.45|2351.45|2351.45|2351.45|2351.45|2351.45|2351.45|0
1649157040000|2022-04-05 11:10:40|2351.79|2351.79|2351.95|2351.95|2351.95|2351.95|2351.79|2351.79|0
1649157050000|2022-04-05 11:10:50|2351.99|2351.99|2352.03|2352.03|2352.03|2352.03|2351.99|2351.99|0
1649157080000|2022-04-05 11:11:20|2351.88|2351.88|2351.88|2351.88|2351.88|2351.88|2351.88|2351.88|0
1649157130000|2022-04-05 11:12:10|2351.81|2351.81|2351.81|2351.81|2351.81|2351.81|2351.81|2351.81|0
1649157150000|2022-04-05 11:12:30|2351.57|2351.57|2351.57|2351.57|2351.57|2351.57|2351.57|2351.57|0
1649157160000|2022-04-05 11:12:40|2351.7|2351.7|2351.7|2351.7|2351.7|2351.7|2351.7|2351.7|0
1649157170000|2022-04-05 11:12:50|2351.56|2351.56|2351.56|2351.56|2351.56|2351.56|2351.56|2351.56|0
1649157200000|2022-04-05 11:13:20|2351.4|2351.4|2351.4|2351.4|2351.4|2351.4|2351.4|2351.4|0
1649157220000|2022-04-05 11:13:40|2351.17|2351.17|2351.25|2351.25|2351.25|2351.25|2351.17|2351.17|0
1649157240000|2022-04-05 11:14:00|2351.09|2351.09|2351.22|2351.22|2351.22|2351.22|2351.09|2351.09|0
1649157250000|2022-04-05 11:14:10|2351.26|2351.26|2351.41|2351.41|2351.41|2351.41|2351.26|2351.26|0
1649157260000|2022-04-05 11:14:20|2351.37|2351.37|2351.23|2351.23|2351.37|2351.37|2351.23|2351.23|0
1649157270000|2022-04-05 11:14:30|2351.35|2351.35|2351.25|2351.25|2351.35|2351.35|2351.25|2351.25|0
1649157280000|2022-04-05 11:14:40|2351.09|2351.09|2350.85|2350.85|2351.09|2351.09|2350.85|2350.85|0
1649157290000|2022-04-05 11:14:50|2350.7|2350.7|2350.7|2350.7|2350.7|2350.7|2350.7|2350.7|0
1649157310000|2022-04-05 11:15:10|2350.85|2350.85|2350.9|2350.9|2350.98|2350.98|2350.85|2350.85|0
1649157330000|2022-04-05 11:15:30|2350.74|2350.74|2350.17|2350.17|2350.74|2350.74|2350.17|2350.17|0
1649157340000|2022-04-05 11:15:40|2350.09|2350.09|2350.09|2350.09|2350.09|2350.09|2350.09|2350.09|0
1649157360000|2022-04-05 11:16:00|2349.94|2349.94|2349.94|2349.94|2349.94|2349.94|2349.94|2349.94|0
1649157370000|2022-04-05 11:16:10|2349.97|2349.97|2349.97|2349.97|2349.97|2349.97|2349.97|2349.97|0
1649157380000|2022-04-05 11:16:20|2350.12|2350.12|2350.46|2350.46|2350.46|2350.46|2350.12|2350.12|0
1649157390000|2022-04-05 11:16:30|2350.34|2350.34|2350.34|2350.34|2350.34|2350.34|2350.34|2350.34|0
1649157410000|2022-04-05 11:16:50|2350.27|2350.27|2350.27|2350.27|2350.27|2350.27|2350.27|2350.27|0
1649157420000|2022-04-05 11:17:00|2350.33|2350.33|2350.33|2350.33|2350.33|2350.33|2350.33|2350.33|0
1649157430000|2022-04-05 11:17:10|2350.29|2350.29|2350.36|2350.36|2350.36|2350.36|2350.29|2350.29|0
1649157440000|2022-04-05 11:17:20|2350.23|2350.23|2350.07|2350.07|2350.23|2350.23|2350.07|2350.07|0
1649157460000|2022-04-05 11:17:40|2350|2350|2350|2350|2350|2350|2350|2350|0
1649157480000|2022-04-05 11:18:00|2349.96|2349.96|2349.96|2349.96|2349.96|2349.96|2349.96|2349.96|0
1649157490000|2022-04-05 11:18:10|2350.28|2350.28|2350.28|2350.28|2350.28|2350.28|2350.28|2350.28|0
1649157540000|2022-04-05 11:19:00|2350.24|2350.24|2350.98|2350.98|2350.98|2350.98|2350.24|2350.24|0
1649157550000|2022-04-05 11:19:10|2351.06|2351.06|2351.03|2351.03|2351.29|2351.29|2351.03|2351.03|0
1649157560000|2022-04-05 11:19:20|2351.27|2351.27|2351.37|2351.37|2351.37|2351.37|2351.23|2351.23|0
1649157570000|2022-04-05 11:19:30|2351.29|2351.29|2351.17|2351.17|2351.29|2351.29|2351.17|2351.17|0
1649157580000|2022-04-05 11:19:40|2351.1|2351.1|2351.21|2351.21|2351.28|2351.28|2351.02|2351.02|0
1649157590000|2022-04-05 11:19:50|2351.35|2351.35|2351.21|2351.21|2351.35|2351.35|2351.21|2351.21|0
1649157600000|2022-04-05 11:20:00|2351.08|2351.08|2351.08|2351.08|2351.08|2351.08|2351.08|2351.08|0
1649157610000|2022-04-05 11:20:10|2350.94|2350.94|2350.94|2350.94|2350.94|2350.94|2350.94|2350.94|0
1649157640000|2022-04-05 11:20:40|2351.01|2351.01|2350.99|2350.99|2351.01|2351.01|2350.74|2350.74|0
1649157650000|2022-04-05 11:20:50|2351.17|2351.17|2351.49|2351.49|2351.49|2351.49|2351.17|2351.17|0
1649157670000|2022-04-05 11:21:10|2351.65|2351.65|2352.42|2352.42|2352.42|2352.42|2351.65|2351.65|0
1649157680000|2022-04-05 11:21:20|2352.63|2352.63|2352.47|2352.47|2352.7|2352.7|2352.47|2352.47|0
1649157690000|2022-04-05 11:21:30|2352.59|2352.59|2352.64|2352.64|2352.64|2352.64|2352.59|2352.59|0
1649157700000|2022-04-05 11:21:40|2352.59|2352.59|2352.59|2352.59|2352.59|2352.59|2352.59|2352.59|0
1649157710000|2022-04-05 11:21:50|2352.66|2352.66|2352.66|2352.66|2352.66|2352.66|2352.66|2352.66|0
1649157720000|2022-04-05 11:22:00|2352.91|2352.91|2352.94|2352.94|2352.94|2352.94|2352.91|2352.91|0
1649157730000|2022-04-05 11:22:10|2352.82|2352.82|2352.82|2352.82|2352.82|2352.82|2352.82|2352.82|0
1649157740000|2022-04-05 11:22:20|2352.89|2352.89|2352.83|2352.83|2352.89|2352.89|2352.83|2352.83|0
1649157750000|2022-04-05 11:22:30|2352.7|2352.7|2352.7|2352.7|2352.7|2352.7|2352.7|2352.7|0
1649157760000|2022-04-05 11:22:40|2352.62|2352.62|2352.62|2352.62|2352.62|2352.62|2352.62|2352.62|0
1649157780000|2022-04-05 11:23:00|2352.49|2352.49|2352.49|2352.49|2352.49|2352.49|2352.49|2352.49|0
1649157800000|2022-04-05 11:23:20|2352.36|2352.36|2352.36|2352.36|2352.36|2352.36|2352.36|2352.36|0
1649157820000|2022-04-05 11:23:40|2352.05|2352.05|2352.05|2352.05|2352.05|2352.05|2352.05|2352.05|0
1649157830000|2022-04-05 11:23:50|2351.89|2351.89|2351.74|2351.74|2351.89|2351.89|2351.74|2351.74|0
1649157840000|2022-04-05 11:24:00|2351.69|2351.69|2351.69|2351.69|2351.69|2351.69|2351.69|2351.69|0
1649157860000|2022-04-05 11:24:20|2351.65|2351.65|2351.65|2351.65|2351.65|2351.65|2351.65|2351.65|0
1649157870000|2022-04-05 11:24:30|2351.58|2351.58|2351.69|2351.69|2351.69|2351.69|2351.58|2351.58|0
1649157880000|2022-04-05 11:24:40|2351.61|2351.61|2352.08|2352.08|2352.08|2352.08|2351.61|2351.61|0
1649157890000|2022-04-05 11:24:50|2352.04|2352.04|2352.04|2352.04|2352.04|2352.04|2352.04|2352.04|0
1649157900000|2022-04-05 11:25:00|2352.12|2352.12|2352.11|2352.11|2352.15|2352.15|2352.11|2352.11|0
1649157910000|2022-04-05 11:25:10|2352.04|2352.04|2352.04|2352.04|2352.04|2352.04|2352.04|2352.04|0
1649157920000|2022-04-05 11:25:20|2352.11|2352.11|2352.42|2352.42|2352.42|2352.42|2352.07|2352.07|0
1649157930000|2022-04-05 11:25:30|2352.5|2352.5|2352.5|2352.5|2352.5|2352.5|2352.5|2352.5|0
1649157940000|2022-04-05 11:25:40|2352.58|2352.58|2352.78|2352.78|2352.78|2352.78|2352.58|2352.58|0
1649157950000|2022-04-05 11:25:50|2352.81|2352.81|2352.81|2352.81|2352.81|2352.81|2352.81|2352.81|0
1649157960000|2022-04-05 11:26:00|2352.73|2352.73|2352.66|2352.66|2352.73|2352.73|2352.66|2352.66|0
1649157970000|2022-04-05 11:26:10|2352.73|2352.73|2353.21|2353.21|2353.33|2353.33|2352.73|2352.73|0
1649157980000|2022-04-05 11:26:20|2353.14|2353.14|2353.22|2353.22|2353.22|2353.22|2353.14|2353.14|0
1649157990000|2022-04-05 11:26:30|2353.3|2353.3|2353.26|2353.26|2353.3|2353.3|2353.18|2353.18|0
1649158000000|2022-04-05 11:26:40|2353.22|2353.22|2353.22|2353.22|2353.22|2353.22|2353.22|2353.22|0
1649158010000|2022-04-05 11:26:50|2353.26|2353.26|2353.26|2353.26|2353.26|2353.26|2353.26|2353.26|0
1649158020000|2022-04-05 11:27:00|2353.22|2353.22|2353.09|2353.09|2353.26|2353.26|2353.09|2353.09|0
1649158030000|2022-04-05 11:27:10|2352.97|2352.97|2352.85|2352.85|2353.09|2353.09|2352.85|2352.85|0
1649158040000|2022-04-05 11:27:20|2352.93|2352.93|2352.85|2352.85|2352.93|2352.93|2352.85|2352.85|0
1649158050000|2022-04-05 11:27:30|2352.69|2352.69|2352.69|2352.69|2352.73|2352.73|2352.69|2352.69|0
1649158070000|2022-04-05 11:27:50|2352.81|2352.81|2352.81|2352.81|2352.81|2352.81|2352.81|2352.81|0
1649158100000|2022-04-05 11:28:20|2352.95|2352.95|2353.15|2353.15|2353.15|2353.15|2352.95|2352.95|0
1649158110000|2022-04-05 11:28:30|2353.23|2353.23|2353.07|2353.07|2353.23|2353.23|2353.07|2353.07|0
1649158130000|2022-04-05 11:28:50|2352.99|2352.99|2352.99|2352.99|2352.99|2352.99|2352.99|2352.99|0
1649158140000|2022-04-05 11:29:00|2353.12|2353.12|2352.91|2352.91|2353.12|2353.12|2352.91|2352.91|0
1649158160000|2022-04-05 11:29:20|2352.83|2352.83|2352.83|2352.83|2352.83|2352.83|2352.83|2352.83|0
1649158170000|2022-04-05 11:29:30|2352.79|2352.79|2352.79|2352.79|2352.79|2352.79|2352.79|2352.79|0
1649158190000|2022-04-05 11:29:50|2352.83|2352.83|2352.82|2352.82|2352.95|2352.95|2352.82|2352.82|0
1649158200000|2022-04-05 11:30:00|2352.7|2352.7|2352.7|2352.7|2352.7|2352.7|2352.7|2352.7|0
1649158210000|2022-04-05 11:30:10|2352.82|2352.82|2352.82|2352.82|2352.82|2352.82|2352.82|2352.82|0
1649158220000|2022-04-05 11:30:20|2352.89|2352.89|2352.89|2352.89|2352.89|2352.89|2352.89|2352.89|0
1649158260000|2022-04-05 11:31:00|2352.74|2352.74|2352.74|2352.74|2352.74|2352.74|2352.74|2352.74|0
1649158270000|2022-04-05 11:31:10|2352.6|2352.6|2352.45|2352.45|2352.6|2352.6|2352.45|2352.45|0
1649158280000|2022-04-05 11:31:20|2352.53|2352.53|2351.79|2351.79|2352.53|2352.53|2351.79|2351.79|0
1649158290000|2022-04-05 11:31:30|2351.67|2351.67|2351.59|2351.59|2351.67|2351.67|2351.59|2351.59|0
1649158320000|2022-04-05 11:32:00|2351.52|2351.52|2351.45|2351.45|2351.59|2351.59|2351.45|2351.45|0
1649158330000|2022-04-05 11:32:10|2351.38|2351.38|2351.42|2351.42|2351.42|2351.42|2351.16|2351.16|0
1649158340000|2022-04-05 11:32:20|2351.5|2351.5|2351.54|2351.54|2351.54|2351.54|2351.5|2351.5|0
1649158380000|2022-04-05 11:33:00|2351.5|2351.5|2351.5|2351.5|2351.5|2351.5|2351.5|2351.5|0
1649158420000|2022-04-05 11:33:40|2351.42|2351.42|2351.42|2351.42|2351.42|2351.42|2351.42|2351.42|0
1649158430000|2022-04-05 11:33:50|2351.17|2351.17|2351.17|2351.17|2351.17|2351.17|2351.17|2351.17|0
1649158440000|2022-04-05 11:34:00|2351.21|2351.21|2351.08|2351.08|2351.21|2351.21|2351.08|2351.08|0
1649158450000|2022-04-05 11:34:10|2351.21|2351.21|2350.95|2350.95|2351.21|2351.21|2350.88|2350.88|0
1649158460000|2022-04-05 11:34:20|2351.59|2351.59|2351.89|2351.89|2351.89|2351.89|2351.59|2351.59|0
1649158470000|2022-04-05 11:34:30|2351.97|2351.97|2352.13|2352.13|2352.13|2352.13|2351.97|2351.97|0
1649158480000|2022-04-05 11:34:40|2352.29|2352.29|2352.52|2352.52|2352.52|2352.52|2352.29|2352.29|0
1649158510000|2022-04-05 11:35:10|2352.59|2352.59|2352.59|2352.59|2352.59|2352.59|2352.52|2352.52|0
1649158520000|2022-04-05 11:35:20|2352.53|2352.53|2352.53|2352.53|2352.53|2352.53|2352.53|2352.53|0
1649158530000|2022-04-05 11:35:30|2352.65|2352.65|2352.66|2352.66|2352.66|2352.66|2352.53|2352.53|0
1649158550000|2022-04-05 11:35:50|2352.6|2352.6|2352.54|2352.54|2352.6|2352.6|2352.54|2352.54|0
1649158560000|2022-04-05 11:36:00|2352.73|2352.73|2352.54|2352.54|2352.93|2352.93|2352.54|2352.54|0
1649158570000|2022-04-05 11:36:10|2352.65|2352.65|2352.73|2352.73|2352.73|2352.73|2352.54|2352.54|0
1649158590000|2022-04-05 11:36:30|2352.67|2352.67|2352.67|2352.67|2352.67|2352.67|2352.67|2352.67|0
1649158630000|2022-04-05 11:37:10|2352.75|2352.75|2352.75|2352.75|2352.75|2352.75|2352.75|2352.75|0
1649158640000|2022-04-05 11:37:20|2352.81|2352.81|2352.78|2352.78|2352.81|2352.81|2352.78|2352.78|0
1649158660000|2022-04-05 11:37:40|2352.72|2352.72|2352.72|2352.72|2352.86|2352.86|2352.72|2352.72|0
1649158690000|2022-04-05 11:38:10|2352.64|2352.64|2352.76|2352.76|2352.76|2352.76|2352.64|2352.64|0
1649158700000|2022-04-05 11:38:20|2352.6|2352.6|2352.45|2352.45|2352.6|2352.6|2352.45|2352.45|0
1649158720000|2022-04-05 11:38:40|2352.41|2352.41|2352.67|2352.67|2352.67|2352.67|2352.41|2352.41|0
1649158730000|2022-04-05 11:38:50|2352.6|2352.6|2352.6|2352.6|2352.6|2352.6|2352.6|2352.6|0
1649158750000|2022-04-05 11:39:10|2352.73|2352.73|2353.06|2353.06|2353.06|2353.06|2352.73|2352.73|0
1649158760000|2022-04-05 11:39:20|2353.19|2353.19|2353.25|2353.25|2353.25|2353.25|2353.19|2353.19|0
1649158770000|2022-04-05 11:39:30|2353.41|2353.41|2353.58|2353.58|2353.81|2353.81|2353.41|2353.41|0
1649158780000|2022-04-05 11:39:40|2353.8|2353.8|2354.52|2354.52|2354.52|2354.52|2353.8|2353.8|0
1649158790000|2022-04-05 11:39:50|2354.6|2354.6|2354.6|2354.6|2354.6|2354.6|2354.6|2354.6|0
1649158810000|2022-04-05 11:40:10|2354.66|2354.66|2354.66|2354.66|2354.66|2354.66|2354.66|2354.66|0
1649158830000|2022-04-05 11:40:30|2354.7|2354.7|2354.84|2354.84|2354.84|2354.84|2354.66|2354.66|0
1649158840000|2022-04-05 11:40:40|2354.89|2354.89|2354.89|2354.89|2354.89|2354.89|2354.89|2354.89|0
1649158850000|2022-04-05 11:40:50|2354.82|2354.82|2354.93|2354.93|2354.93|2354.93|2354.82|2354.82|0
1649158860000|2022-04-05 11:41:00|2355.01|2355.01|2355.01|2355.01|2355.01|2355.01|2355.01|2355.01|0
1649158880000|2022-04-05 11:41:20|2354.93|2354.93|2354.93|2354.93|2354.93|2354.93|2354.93|2354.93|0
1649158900000|2022-04-05 11:41:40|2355.03|2355.03|2355.03|2355.03|2355.03|2355.03|2355.03|2355.03|0
1649158910000|2022-04-05 11:41:50|2354.88|2354.88|2355.03|2355.03|2355.03|2355.03|2354.88|2354.88|0
1649158920000|2022-04-05 11:42:00|2355.13|2355.13|2355.13|2355.13|2355.13|2355.13|2355.13|2355.13|0
1649158930000|2022-04-05 11:42:10|2355.03|2355.03|2355.03|2355.03|2355.03|2355.03|2355.03|2355.03|0
1649158940000|2022-04-05 11:42:20|2354.78|2354.78|2354.78|2354.78|2354.78|2354.78|2354.78|2354.78|0
1649158950000|2022-04-05 11:42:30|2354.86|2354.86|2354.86|2354.86|2354.86|2354.86|2354.86|2354.86|0
1649158960000|2022-04-05 11:42:40|2354.93|2354.93|2355.06|2355.06|2355.06|2355.06|2354.93|2354.93|0
1649158980000|2022-04-05 11:43:00|2355.38|2355.38|2355.62|2355.62|2355.62|2355.62|2355.38|2355.38|0
1649158990000|2022-04-05 11:43:10|2355.69|2355.69|2355.69|2355.69|2355.69|2355.69|2355.69|2355.69|0
1649159000000|2022-04-05 11:43:20|2355.73|2355.73|2355.81|2355.81|2355.81|2355.81|2355.73|2355.73|0
1649159010000|2022-04-05 11:43:30|2355.9|2355.9|2355.97|2355.97|2355.97|2355.97|2355.9|2355.9|0
1649159020000|2022-04-05 11:43:40|2355.89|2355.89|2355.38|2355.38|2355.89|2355.89|2355.38|2355.38|0
1649159050000|2022-04-05 11:44:10|2355.51|2355.51|2355.51|2355.51|2355.51|2355.51|2355.51|2355.51|0
1649159060000|2022-04-05 11:44:20|2355.29|2355.29|2355.29|2355.29|2355.29|2355.29|2355.29|2355.29|0
1649159080000|2022-04-05 11:44:40|2355.42|2355.42|2356.53|2356.53|2356.53|2356.53|2355.42|2355.42|0
1649159090000|2022-04-05 11:44:50|2356.65|2356.65|2356.65|2356.65|2356.65|2356.65|2356.65|2356.65|0
1649159100000|2022-04-05 11:45:00|2356.57|2356.57|2356.57|2356.57|2356.57|2356.57|2356.57|2356.57|0
1649159120000|2022-04-05 11:45:20|2356.51|2356.51|2356.51|2356.51|2356.51|2356.51|2356.51|2356.51|0
1649159130000|2022-04-05 11:45:30|2356.67|2356.67|2356.67|2356.67|2356.67|2356.67|2356.67|2356.67|0
1649159150000|2022-04-05 11:45:50|2356.73|2356.73|2356.67|2356.67|2356.73|2356.73|2356.67|2356.67|0
1649159160000|2022-04-05 11:46:00|2356.83|2356.83|2356.6|2356.6|2356.83|2356.83|2356.6|2356.6|0
1649159170000|2022-04-05 11:46:10|2356.47|2356.47|2356.53|2356.53|2356.53|2356.53|2356.47|2356.47|0
1649159180000|2022-04-05 11:46:20|2356.59|2356.59|2356.52|2356.52|2356.59|2356.59|2356.52|2356.52|0
1649159200000|2022-04-05 11:46:40|2356.44|2356.44|2356.53|2356.53|2356.53|2356.53|2356.37|2356.37|0
1649159220000|2022-04-05 11:47:00|2356.6|2356.6|2356.73|2356.73|2356.73|2356.73|2356.35|2356.35|0
1649159230000|2022-04-05 11:47:10|2356.81|2356.81|2356.88|2356.88|2356.88|2356.88|2356.81|2356.81|0
1649159250000|2022-04-05 11:47:30|2357.04|2357.04|2357.04|2357.04|2357.04|2357.04|2357.04|2357.04|0
1649159270000|2022-04-05 11:47:50|2356.9|2356.9|2356.9|2356.9|2356.9|2356.9|2356.9|2356.9|0
1649159280000|2022-04-05 11:48:00|2357.06|2357.06|2357.06|2357.06|2357.06|2357.06|2357.06|2357.06|0
1649159290000|2022-04-05 11:48:10|2356.86|2356.86|2356.86|2356.86|2356.86|2356.86|2356.86|2356.86|0
1649159320000|2022-04-05 11:48:40|2357.02|2357.02|2357.02|2357.02|2357.28|2357.28|2357.02|2357.02|0
1649159330000|2022-04-05 11:48:50|2356.9|2356.9|2356.98|2356.98|2356.98|2356.98|2356.9|2356.9|0
1649159340000|2022-04-05 11:49:00|2357.05|2357.05|2357.05|2357.05|2357.12|2357.12|2357.05|2357.05|0
1649159370000|2022-04-05 11:49:30|2357.21|2357.21|2357.21|2357.21|2357.21|2357.21|2357.21|2357.21|0
1649159390000|2022-04-05 11:49:50|2357.36|2357.36|2357.36|2357.36|2357.36|2357.36|2357.36|2357.36|0
1649159400000|2022-04-05 11:50:00|2357.21|2357.21|2357.48|2357.48|2357.48|2357.48|2357.05|2357.05|0
1649159410000|2022-04-05 11:50:10|2357.42|2357.42|2357.15|2357.15|2357.42|2357.42|2356.95|2356.95|0
1649159430000|2022-04-05 11:50:30|2357.21|2357.21|2357.17|2357.17|2357.33|2357.33|2357.17|2357.17|0
1649159440000|2022-04-05 11:50:40|2357.23|2357.23|2357.3|2357.3|2357.3|2357.3|2357.23|2357.23|0
1649159450000|2022-04-05 11:50:50|2357.36|2357.36|2357.21|2357.21|2357.36|2357.36|2357.21|2357.21|0
1649159460000|2022-04-05 11:51:00|2357.09|2357.09|2356.79|2356.79|2357.09|2357.09|2356.79|2356.79|0
1649159470000|2022-04-05 11:51:10|2356.72|2356.72|2356.72|2356.72|2356.72|2356.72|2356.72|2356.72|0
1649159480000|2022-04-05 11:51:20|2356.83|2356.83|2356.83|2356.83|2356.83|2356.83|2356.83|2356.83|0
1649159490000|2022-04-05 11:51:30|2356.72|2356.72|2357.04|2357.04|2357.04|2357.04|2356.72|2356.72|0
1649159510000|2022-04-05 11:51:50|2357.1|2357.1|2357.1|2357.1|2357.1|2357.1|2357.1|2357.1|0
1649159530000|2022-04-05 11:52:10|2356.98|2356.98|2357.04|2357.04|2357.04|2357.04|2356.98|2356.98|0
1649159540000|2022-04-05 11:52:20|2357.11|2357.11|2356.99|2356.99|2357.11|2357.11|2356.99|2356.99|0
1649159550000|2022-04-05 11:52:30|2357.15|2357.15|2357.15|2357.15|2357.15|2357.15|2357.15|2357.15|0
1649159560000|2022-04-05 11:52:40|2357.31|2357.31|2357.24|2357.24|2357.31|2357.31|2357.09|2357.09|0
1649159580000|2022-04-05 11:53:00|2357.39|2357.39|2357.32|2357.32|2357.39|2357.39|2357.32|2357.32|0
1649159590000|2022-04-05 11:53:10|2357.24|2357.24|2357.24|2357.24|2357.24|2357.24|2357.24|2357.24|0
1649159600000|2022-04-05 11:53:20|2357.31|2357.31|2357.38|2357.38|2357.38|2357.38|2357.31|2357.31|0
1649159630000|2022-04-05 11:53:50|2357.54|2357.54|2357.54|2357.54|2357.54|2357.54|2357.54|2357.54|0
1649159640000|2022-04-05 11:54:00|2357.48|2357.48|2357.48|2357.48|2357.48|2357.48|2357.48|2357.48|0
1649159650000|2022-04-05 11:54:10|2357.42|2357.42|2357.48|2357.48|2357.48|2357.48|2357.36|2357.36|0
1649159680000|2022-04-05 11:54:40|2357.24|2357.24|2357.24|2357.24|2357.24|2357.24|2357.24|2357.24|0
1649159690000|2022-04-05 11:54:50|2357.36|2357.36|2357.36|2357.36|2357.36|2357.36|2357.36|2357.36|0
1649159700000|2022-04-05 11:55:00|2357.43|2357.43|2357.61|2357.61|2357.61|2357.61|2357.43|2357.43|0
1649159720000|2022-04-05 11:55:20|2357.58|2357.58|2357.58|2357.58|2357.58|2357.58|2357.58|2357.58|0
1649159750000|2022-04-05 11:55:50|2357.54|2357.54|2357.54|2357.54|2357.54|2357.54|2357.54|2357.54|0
1649159790000|2022-04-05 11:56:30|2357.67|2357.67|2357.59|2357.59|2357.67|2357.67|2357.59|2357.59|0
1649159810000|2022-04-05 11:56:50|2357.51|2357.51|2357.51|2357.51|2357.51|2357.51|2357.51|2357.51|0
1649159820000|2022-04-05 11:57:00|2357.99|2357.99|2357.99|2357.99|2357.99|2357.99|2357.99|2357.99|0
1649159830000|2022-04-05 11:57:10|2358.03|2358.03|2358.03|2358.03|2358.03|2358.03|2358.03|2358.03|0
1649159850000|2022-04-05 11:57:30|2357.9|2357.9|2358.03|2358.03|2358.03|2358.03|2357.9|2357.9|0
1649159860000|2022-04-05 11:57:40|2357.47|2357.47|2357.31|2357.31|2357.47|2357.47|2357.31|2357.31|0
1649159870000|2022-04-05 11:57:50|2357.47|2357.47|2357.4|2357.4|2357.47|2357.47|2357.4|2357.4|0
1649159890000|2022-04-05 11:58:10|2357.47|2357.47|2357.47|2357.47|2357.47|2357.47|2357.47|2357.47|0
1649159900000|2022-04-05 11:58:20|2357.63|2357.63|2357.36|2357.36|2357.63|2357.63|2357.36|2357.36|0
1649159910000|2022-04-05 11:58:30|2357.2|2357.2|2356.73|2356.73|2357.2|2357.2|2356.73|2356.73|0
1649159920000|2022-04-05 11:58:40|2357.04|2357.04|2356.98|2356.98|2357.04|2357.04|2356.98|2356.98|0
1649159930000|2022-04-05 11:58:50|2356.86|2356.86|2356.68|2356.68|2356.9|2356.9|2356.68|2356.68|0
1649159940000|2022-04-05 11:59:00|2356.62|2356.62|2356.62|2356.62|2356.62|2356.62|2356.62|2356.62|0
1649159950000|2022-04-05 11:59:10|2356.5|2356.5|2356.5|2356.5|2356.5|2356.5|2356.5|2356.5|0
1649159960000|2022-04-05 11:59:20|2356.62|2356.62|2356.54|2356.54|2356.62|2356.62|2356.54|2356.54|0
1649159970000|2022-04-05 11:59:30|2356.46|2356.46|2356.46|2356.46|2356.46|2356.46|2356.46|2356.46|0
1649160010000|2022-04-05 12:00:10|2356.2|2356.2|2355.93|2355.93|2356.2|2356.2|2355.85|2355.85|0
1649160020000|2022-04-05 12:00:20|2355.87|2355.87|2355.81|2355.81|2355.87|2355.87|2355.81|2355.81|0
1649160030000|2022-04-05 12:00:30|2355.73|2355.73|2355.61|2355.61|2355.73|2355.73|2355.61|2355.61|0
1649160050000|2022-04-05 12:00:50|2355.49|2355.49|2355.49|2355.49|2355.49|2355.49|2355.49|2355.49|0
1649160070000|2022-04-05 12:01:10|2355.37|2355.37|2355.07|2355.07|2355.37|2355.37|2355.07|2355.07|0
1649160090000|2022-04-05 12:01:30|2355|2355|2355.25|2355.25|2355.32|2355.32|2355|2355|0
1649160100000|2022-04-05 12:01:40|2355.41|2355.41|2355.47|2355.47|2355.47|2355.47|2355.41|2355.41|0
1649160110000|2022-04-05 12:01:50|2355.59|2355.59|2355.72|2355.72|2355.72|2355.72|2355.59|2355.59|0
1649160120000|2022-04-05 12:02:00|2355.88|2355.88|2355.88|2355.88|2355.88|2355.88|2355.88|2355.88|0
1649160130000|2022-04-05 12:02:10|2355.95|2355.95|2355.81|2355.81|2355.95|2355.95|2355.81|2355.81|0
1649160140000|2022-04-05 12:02:20|2355.88|2355.88|2355.88|2355.88|2355.88|2355.88|2355.88|2355.88|0
1649160150000|2022-04-05 12:02:30|2356.03|2356.03|2356.03|2356.03|2356.03|2356.03|2356.03|2356.03|0
1649160180000|2022-04-05 12:03:00|2355.87|2355.87|2355.69|2355.69|2355.87|2355.87|2355.69|2355.69|0
1649160210000|2022-04-05 12:03:30|2355.57|2355.57|2355.57|2355.57|2355.57|2355.57|2355.57|2355.57|0
1649160220000|2022-04-05 12:03:40|2355.46|2355.46|2355.46|2355.46|2355.46|2355.46|2355.46|2355.46|0
1649160240000|2022-04-05 12:04:00|2355.5|2355.5|2355.5|2355.5|2355.5|2355.5|2355.5|2355.5|0
1649160250000|2022-04-05 12:04:10|2355.61|2355.61|2355.28|2355.28|2355.61|2355.61|2355.28|2355.28|0
1649160260000|2022-04-05 12:04:20|2355.16|2355.16|2355.04|2355.04|2355.16|2355.16|2355.04|2355.04|0
1649160270000|2022-04-05 12:04:30|2354.98|2354.98|2354.98|2354.98|2354.98|2354.98|2354.98|2354.98|0
1649160300000|2022-04-05 12:05:00|2354.76|2354.76|2354.69|2354.69|2354.76|2354.76|2354.69|2354.69|0
1649160310000|2022-04-05 12:05:10|2354.8|2354.8|2354.43|2354.43|2354.8|2354.8|2354.43|2354.43|0
1649160320000|2022-04-05 12:05:20|2354.39|2354.39|2354.39|2354.39|2354.39|2354.39|2354.39|2354.39|0
1649160330000|2022-04-05 12:05:30|2354.52|2354.52|2354.52|2354.52|2354.52|2354.52|2354.52|2354.52|0
1649160350000|2022-04-05 12:05:50|2354.75|2354.75|2354.64|2354.64|2354.75|2354.75|2354.64|2354.64|0
1649160360000|2022-04-05 12:06:00|2354.51|2354.51|2354.39|2354.39|2354.51|2354.51|2354.39|2354.39|0
1649160380000|2022-04-05 12:06:20|2354.35|2354.35|2354.24|2354.24|2354.37|2354.37|2354.24|2354.24|0
1649160390000|2022-04-05 12:06:30|2354.11|2354.11|2354.11|2354.11|2354.11|2354.11|2354.11|2354.11|0
1649160400000|2022-04-05 12:06:40|2354.24|2354.24|2354.4|2354.4|2354.4|2354.4|2354.24|2354.24|0
1649160410000|2022-04-05 12:06:50|2354.17|2354.17|2354.3|2354.3|2354.3|2354.3|2354.17|2354.17|0
1649160420000|2022-04-05 12:07:00|2354.15|2354.15|2354.08|2354.08|2354.15|2354.15|2354.08|2354.08|0
1649160460000|2022-04-05 12:07:40|2354.01|2354.01|2353.9|2353.9|2354.01|2354.01|2353.9|2353.9|0
1649160470000|2022-04-05 12:07:50|2353.83|2353.83|2353.63|2353.63|2353.83|2353.83|2353.63|2353.63|0
1649160480000|2022-04-05 12:08:00|2353.55|2353.55|2353.43|2353.43|2353.55|2353.55|2353.43|2353.43|0
1649160510000|2022-04-05 12:08:30|2353.27|2353.27|2353.21|2353.21|2353.27|2353.27|2353.21|2353.21|0
1649160520000|2022-04-05 12:08:40|2353.05|2353.05|2353.05|2353.05|2353.05|2353.05|2353.05|2353.05|0
1649160540000|2022-04-05 12:09:00|2352.71|2352.71|2352.84|2352.84|2352.84|2352.84|2352.71|2352.71|0
1649160550000|2022-04-05 12:09:10|2352.95|2352.95|2352.95|2352.95|2352.95|2352.95|2352.95|2352.95|0
1649160560000|2022-04-05 12:09:20|2353.01|2353.01|2353.01|2353.01|2353.01|2353.01|2353.01|2353.01|0
1649160570000|2022-04-05 12:09:30|2353.07|2353.07|2353.01|2353.01|2353.07|2353.07|2353.01|2353.01|0
1649160580000|2022-04-05 12:09:40|2353.17|2353.17|2353.3|2353.3|2353.3|2353.3|2353.17|2353.17|0
1649160590000|2022-04-05 12:09:50|2353.23|2353.23|2353.23|2353.23|2353.23|2353.23|2353.23|2353.23|0
1649160610000|2022-04-05 12:10:10|2353.36|2353.36|2353.36|2353.36|2353.36|2353.36|2353.36|2353.36|0
1649160620000|2022-04-05 12:10:20|2353.23|2353.23|2353.03|2353.03|2353.23|2353.23|2353.03|2353.03|0
1649160630000|2022-04-05 12:10:30|2352.87|2352.87|2352.72|2352.72|2352.87|2352.87|2352.72|2352.72|0
1649160640000|2022-04-05 12:10:40|2352.6|2352.6|2352.44|2352.44|2352.6|2352.6|2352.44|2352.44|0
1649160670000|2022-04-05 12:11:10|2352.36|2352.36|2352.23|2352.23|2352.36|2352.36|2352.23|2352.23|0
1649160680000|2022-04-05 12:11:20|2352.39|2352.39|2352.39|2352.39|2352.39|2352.39|2352.39|2352.39|0
1649160700000|2022-04-05 12:11:40|2352.52|2352.52|2352.46|2352.46|2352.52|2352.52|2352.46|2352.46|0
1649160720000|2022-04-05 12:12:00|2352.28|2352.28|2352.4|2352.4|2352.4|2352.4|2352.28|2352.28|0
1649160740000|2022-04-05 12:12:20|2352.53|2352.53|2352.53|2352.53|2352.59|2352.59|2352.53|2352.53|0
1649160750000|2022-04-05 12:12:30|2352.88|2352.88|2352.94|2352.94|2352.94|2352.94|2352.88|2352.88|0
1649160760000|2022-04-05 12:12:40|2353.01|2353.01|2353.14|2353.14|2353.14|2353.14|2353.01|2353.01|0
1649160770000|2022-04-05 12:12:50|2353.26|2353.26|2353.26|2353.26|2353.26|2353.26|2353.26|2353.26|0
1649160780000|2022-04-05 12:13:00|2353.42|2353.42|2353.42|2353.42|2353.42|2353.42|2353.42|2353.42|0
1649160830000|2022-04-05 12:13:50|2353.55|2353.55|2353.43|2353.43|2353.55|2353.55|2353.43|2353.43|0
1649160850000|2022-04-05 12:14:10|2353.37|2353.37|2353.38|2353.38|2353.38|2353.38|2353.25|2353.25|0
1649160870000|2022-04-05 12:14:30|2353.2|2353.2|2353.2|2353.2|2353.2|2353.2|2353.2|2353.2|0
1649160890000|2022-04-05 12:14:50|2353.43|2353.43|2353.58|2353.58|2353.58|2353.58|2353.43|2353.43|0
1649160900000|2022-04-05 12:15:00|2353.51|2353.51|2353.43|2353.43|2353.58|2353.58|2353.43|2353.43|0
1649160910000|2022-04-05 12:15:10|2353.55|2353.55|2353.55|2353.55|2353.55|2353.55|2353.55|2353.55|0
1649160920000|2022-04-05 12:15:20|2353.9|2353.9|2353.61|2353.61|2353.9|2353.9|2353.61|2353.61|0
1649160930000|2022-04-05 12:15:30|2353.73|2353.73|2353.73|2353.73|2353.73|2353.73|2353.73|2353.73|0
1649160940000|2022-04-05 12:15:40|2353.62|2353.62|2353.62|2353.62|2353.62|2353.62|2353.62|2353.62|0
1649160960000|2022-04-05 12:16:00|2353.5|2353.5|2353.5|2353.5|2353.5|2353.5|2353.5|2353.5|0
1649160970000|2022-04-05 12:16:10|2353.46|2353.46|2353.4|2353.4|2353.47|2353.47|2353.31|2353.31|0
1649160980000|2022-04-05 12:16:20|2353.33|2353.33|2353.33|2353.33|2353.33|2353.33|2353.33|2353.33|0
1649161000000|2022-04-05 12:16:40|2353.41|2353.41|2353.53|2353.53|2353.53|2353.53|2353.41|2353.41|0
1649161030000|2022-04-05 12:17:10|2353.47|2353.47|2353.31|2353.31|2353.47|2353.47|2353.31|2353.31|0
1649161050000|2022-04-05 12:17:30|2353.44|2353.44|2353.55|2353.55|2353.55|2353.55|2353.44|2353.44|0
1649161060000|2022-04-05 12:17:40|2353.42|2353.42|2353.55|2353.55|2353.55|2353.55|2353.37|2353.37|0
1649161080000|2022-04-05 12:18:00|2353.78|2353.78|2353.71|2353.71|2353.78|2353.78|2353.65|2353.65|0
1649161110000|2022-04-05 12:18:30|2353.78|2353.78|2353.9|2353.9|2353.9|2353.9|2353.78|2353.78|0
1649161120000|2022-04-05 12:18:40|2353.79|2353.79|2353.86|2353.86|2353.86|2353.86|2353.79|2353.79|0
1649161140000|2022-04-05 12:19:00|2353.74|2353.74|2353.74|2353.74|2353.74|2353.74|2353.74|2353.74|0
1649161170000|2022-04-05 12:19:30|2353.66|2353.66|2353.54|2353.54|2353.66|2353.66|2353.54|2353.54|0
1649161180000|2022-04-05 12:19:40|2353.38|2353.38|2352.91|2352.91|2353.38|2353.38|2352.91|2352.91|0
1649161200000|2022-04-05 12:20:00|2352.83|2352.83|2352.83|2352.83|2352.83|2352.83|2352.83|2352.83|0
1649161210000|2022-04-05 12:20:10|2352.72|2352.72|2352.72|2352.72|2352.72|2352.72|2352.72|2352.72|0
1649161240000|2022-04-05 12:20:40|2352.79|2352.79|2352.85|2352.85|2352.85|2352.85|2352.79|2352.79|0
1649161270000|2022-04-05 12:21:10|2352.98|2352.98|2353.09|2353.09|2353.09|2353.09|2352.98|2352.98|0
1649161280000|2022-04-05 12:21:20|2353.03|2353.03|2353.15|2353.15|2353.15|2353.15|2353.03|2353.03|0
1649161290000|2022-04-05 12:21:30|2353.08|2353.08|2352.96|2352.96|2353.08|2353.08|2352.96|2352.96|0
1649161320000|2022-04-05 12:22:00|2352.89|2352.89|2353.02|2353.02|2353.02|2353.02|2352.89|2352.89|0
1649161330000|2022-04-05 12:22:10|2352.96|2352.96|2352.8|2352.8|2353.03|2353.03|2352.8|2352.8|0
1649161350000|2022-04-05 12:22:30|2352.84|2352.84|2352.84|2352.84|2352.97|2352.97|2352.84|2352.84|0
1649161360000|2022-04-05 12:22:40|2352.78|2352.78|2352.78|2352.78|2352.78|2352.78|2352.78|2352.78|0
1649161370000|2022-04-05 12:22:50|2353.01|2353.01|2353.04|2353.04|2353.17|2353.17|2353.01|2353.01|0
1649161390000|2022-04-05 12:23:10|2352.78|2352.78|2352.78|2352.78|2352.78|2352.78|2352.78|2352.78|0
1649161400000|2022-04-05 12:23:20|2352.72|2352.72|2352.72|2352.72|2352.72|2352.72|2352.72|2352.72|0
1649161410000|2022-04-05 12:23:30|2352.8|2352.8|2352.92|2352.92|2352.96|2352.96|2352.8|2352.8|0
1649161420000|2022-04-05 12:23:40|2352.79|2352.79|2352.8|2352.8|2352.83|2352.83|2352.68|2352.68|0
1649161430000|2022-04-05 12:23:50|2352.83|2352.83|2352.86|2352.86|2352.86|2352.86|2352.83|2352.83|0
1649161450000|2022-04-05 12:24:10|2352.99|2352.99|2353.06|2353.06|2353.06|2353.06|2352.99|2352.99|0
1649161460000|2022-04-05 12:24:20|2353.24|2353.24|2352.95|2352.95|2353.24|2353.24|2352.95|2352.95|0
1649161470000|2022-04-05 12:24:30|2352.88|2352.88|2351.11|2351.11|2352.88|2352.88|2351.11|2351.11|0
1649161480000|2022-04-05 12:24:40|2351.19|2351.19|2351.19|2351.19|2351.19|2351.19|2351.19|2351.19|0
1649161500000|2022-04-05 12:25:00|2351.32|2351.32|2351.32|2351.32|2351.32|2351.32|2351.32|2351.32|0
1649161510000|2022-04-05 12:25:10|2351.19|2351.19|2351.19|2351.19|2351.19|2351.19|2351.19|2351.19|0
1649161530000|2022-04-05 12:25:30|2350.95|2350.95|2350.93|2350.93|2351.01|2351.01|2350.84|2350.84|0
1649161540000|2022-04-05 12:25:40|2351.05|2351.05|2351.23|2351.23|2351.29|2351.29|2351.05|2351.05|0
1649161550000|2022-04-05 12:25:50|2351.11|2351.11|2351|2351|2351.11|2351.11|2351|2351|0
1649161560000|2022-04-05 12:26:00|2350.92|2350.92|2350.8|2350.8|2350.92|2350.92|2350.8|2350.8|0
1649161570000|2022-04-05 12:26:10|2350.96|2350.96|2350.96|2350.96|2350.96|2350.96|2350.96|2350.96|0
1649161600000|2022-04-05 12:26:40|2351.12|2351.12|2351.12|2351.12|2351.12|2351.12|2351.12|2351.12|0
1649161620000|2022-04-05 12:27:00|2351.28|2351.28|2351.41|2351.41|2351.53|2351.53|2351.28|2351.28|0
1649161630000|2022-04-05 12:27:10|2351.05|2351.05|2350.98|2350.98|2351.11|2351.11|2350.98|2350.98|0
1649161640000|2022-04-05 12:27:20|2350.84|2350.84|2351.07|2351.07|2351.07|2351.07|2350.84|2350.84|0
1649161650000|2022-04-05 12:27:30|2351.03|2351.03|2350.96|2350.96|2351.03|2351.03|2350.96|2350.96|0
1649161660000|2022-04-05 12:27:40|2351.09|2351.09|2350.97|2350.97|2351.09|2351.09|2350.97|2350.97|0
1649161670000|2022-04-05 12:27:50|2350.85|2350.85|2350.85|2350.85|2350.85|2350.85|2350.85|2350.85|0
1649161680000|2022-04-05 12:28:00|2350.7|2350.7|2350.7|2350.7|2350.7|2350.7|2350.7|2350.7|0
1649161700000|2022-04-05 12:28:20|2350.81|2350.81|2350.81|2350.81|2350.81|2350.81|2350.81|2350.81|0
1649161710000|2022-04-05 12:28:30|2350.76|2350.76|2350.92|2350.92|2350.92|2350.92|2350.76|2350.76|0
1649161720000|2022-04-05 12:28:40|2350.8|2350.8|2350.72|2350.72|2350.8|2350.8|2350.72|2350.72|0
1649161740000|2022-04-05 12:29:00|2350.57|2350.57|2350.57|2350.57|2350.57|2350.57|2350.57|2350.57|0
1649161760000|2022-04-05 12:29:20|2350.44|2350.44|2350.52|2350.52|2350.52|2350.52|2350.44|2350.44|0
1649161770000|2022-04-05 12:29:30|2350.63|2350.63|2350.63|2350.63|2350.63|2350.63|2350.63|2350.63|0
1649161780000|2022-04-05 12:29:40|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|0
1649161790000|2022-04-05 12:29:50|2350.92|2350.92|2350.92|2350.92|2350.92|2350.92|2350.92|2350.92|0
1649161810000|2022-04-05 12:30:10|2350.66|2350.66|2350.66|2350.66|2350.66|2350.66|2350.66|2350.66|0
1649161820000|2022-04-05 12:30:20|2350.73|2350.73|2350.24|2350.24|2350.73|2350.73|2350.24|2350.24|0
1649161830000|2022-04-05 12:30:30|2350.11|2350.11|2350.11|2350.11|2350.11|2350.11|2349.95|2349.95|0
1649161850000|2022-04-05 12:30:50|2350.26|2350.26|2350.49|2350.49|2350.49|2350.49|2350.26|2350.26|0
1649161870000|2022-04-05 12:31:10|2350.56|2350.56|2350.76|2350.76|2350.76|2350.76|2350.44|2350.44|0
1649161880000|2022-04-05 12:31:20|2350.91|2350.91|2350.91|2350.91|2350.91|2350.91|2350.91|2350.91|0
1649161890000|2022-04-05 12:31:30|2350.85|2350.85|2350.92|2350.92|2350.92|2350.92|2350.78|2350.78|0
1649161900000|2022-04-05 12:31:40|2350.98|2350.98|2350.91|2350.91|2351.09|2351.09|2350.91|2350.91|0
1649161910000|2022-04-05 12:31:50|2350.97|2350.97|2351.15|2351.15|2351.15|2351.15|2350.97|2350.97|0
1649161920000|2022-04-05 12:32:00|2351.3|2351.3|2351.39|2351.39|2351.39|2351.39|2350.92|2350.92|0
1649161930000|2022-04-05 12:32:10|2351.23|2351.23|2351.29|2351.29|2351.29|2351.29|2351.23|2351.23|0
1649161940000|2022-04-05 12:32:20|2351.16|2351.16|2350.97|2350.97|2351.16|2351.16|2350.91|2350.91|0
1649161950000|2022-04-05 12:32:30|2351.1|2351.1|2351.1|2351.1|2351.1|2351.1|2351.1|2351.1|0
1649161960000|2022-04-05 12:32:40|2350.85|2350.85|2350.82|2350.82|2350.85|2350.85|2350.55|2350.55|0
1649161970000|2022-04-05 12:32:50|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|0
1649161980000|2022-04-05 12:33:00|2350.9|2350.9|2351.03|2351.03|2351.03|2351.03|2350.9|2350.9|0
1649161990000|2022-04-05 12:33:10|2351.1|2351.1|2351.16|2351.16|2351.16|2351.16|2351.1|2351.1|0
1649162030000|2022-04-05 12:33:50|2351.04|2351.04|2351.04|2351.04|2351.04|2351.04|2351.04|2351.04|0
1649162040000|2022-04-05 12:34:00|2350.91|2350.91|2350.78|2350.78|2350.91|2350.91|2350.78|2350.78|0
1649162050000|2022-04-05 12:34:10|2350.84|2350.84|2351.21|2351.21|2351.28|2351.28|2350.84|2350.84|0
1649162100000|2022-04-05 12:35:00|2351.25|2351.25|2351.25|2351.25|2351.25|2351.25|2351.25|2351.25|0
1649162110000|2022-04-05 12:35:10|2351.12|2351.12|2350.99|2350.99|2351.12|2351.12|2350.99|2350.99|0
1649162120000|2022-04-05 12:35:20|2350.91|2350.91|2350.72|2350.72|2350.91|2350.91|2350.72|2350.72|0
1649162170000|2022-04-05 12:36:10|2350.87|2350.87|2351.18|2351.18|2351.18|2351.18|2350.87|2350.87|0
1649162180000|2022-04-05 12:36:20|2351.25|2351.25|2351.13|2351.13|2351.25|2351.25|2351.13|2351.13|0
1649162200000|2022-04-05 12:36:40|2351.26|2351.26|2351.52|2351.52|2351.52|2351.52|2351.26|2351.26|0
1649162210000|2022-04-05 12:36:50|2351.67|2351.67|2351.56|2351.56|2351.67|2351.67|2351.56|2351.56|0
1649162220000|2022-04-05 12:37:00|2351.81|2351.81|2352.16|2352.16|2352.16|2352.16|2351.81|2351.81|0
1649162230000|2022-04-05 12:37:10|2351.91|2351.91|2351.91|2351.91|2351.91|2351.91|2351.91|2351.91|0
1649162260000|2022-04-05 12:37:40|2351.59|2351.59|2351.75|2351.75|2351.75|2351.75|2351.59|2351.59|0
1649162280000|2022-04-05 12:38:00|2351.63|2351.63|2351.55|2351.55|2351.63|2351.63|2351.55|2351.55|0
1649162300000|2022-04-05 12:38:20|2351.39|2351.39|2351.27|2351.27|2351.39|2351.39|2351.27|2351.27|0
1649162310000|2022-04-05 12:38:30|2351.3|2351.3|2351.19|2351.19|2351.3|2351.3|2351.18|2351.18|0
1649162330000|2022-04-05 12:38:50|2351.22|2351.22|2351.22|2351.22|2351.22|2351.22|2351.22|2351.22|0
1649162340000|2022-04-05 12:39:00|2351.45|2351.45|2351.57|2351.57|2351.57|2351.57|2351.45|2351.45|0
1649162350000|2022-04-05 12:39:10|2351.45|2351.45|2351.7|2351.7|2351.7|2351.7|2351.38|2351.38|0
1649162360000|2022-04-05 12:39:20|2351.82|2351.82|2351.82|2351.82|2351.82|2351.82|2351.82|2351.82|0
1649162370000|2022-04-05 12:39:30|2351.74|2351.74|2351.7|2351.7|2351.81|2351.81|2351.7|2351.7|0
1649162380000|2022-04-05 12:39:40|2351.57|2351.57|2351.64|2351.64|2351.64|2351.64|2351.57|2351.57|0
1649162390000|2022-04-05 12:39:50|2351.57|2351.57|2351.64|2351.64|2351.64|2351.64|2351.57|2351.57|0
1649162400000|2022-04-05 12:40:00|2351.33|2351.33|2351.33|2351.33|2351.33|2351.33|2351.33|2351.33|0
1649162410000|2022-04-05 12:40:10|2351.4|2351.4|2351.4|2351.4|2351.4|2351.4|2351.4|2351.4|0
1649162420000|2022-04-05 12:40:20|2351.32|2351.32|2351.19|2351.19|2351.32|2351.32|2351.19|2351.19|0
1649162430000|2022-04-05 12:40:30|2351.06|2351.06|2351.06|2351.06|2351.06|2351.06|2351.06|2351.06|0
1649162440000|2022-04-05 12:40:40|2351|2351|2351.06|2351.06|2351.06|2351.06|2351|2351|0
1649162450000|2022-04-05 12:40:50|2351.12|2351.12|2351.12|2351.12|2351.12|2351.12|2351.12|2351.12|0
1649162460000|2022-04-05 12:41:00|2350.99|2350.99|2350.99|2350.99|2350.99|2350.99|2350.99|2350.99|0
1649162470000|2022-04-05 12:41:10|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|0
1649162480000|2022-04-05 12:41:20|2350.62|2350.62|2350.62|2350.62|2350.62|2350.62|2350.62|2350.62|0
1649162500000|2022-04-05 12:41:40|2350.7|2350.7|2350.7|2350.7|2350.77|2350.77|2350.7|2350.7|0
1649162510000|2022-04-05 12:41:50|2350.22|2350.22|2350.22|2350.22|2350.22|2350.22|2350.22|2350.22|0
1649162520000|2022-04-05 12:42:00|2350.1|2350.1|2350.1|2350.1|2350.1|2350.1|2350.1|2350.1|0
1649162530000|2022-04-05 12:42:10|2350|2350|2348.26|2348.26|2350.04|2350.04|2348.14|2348.14|0
1649162540000|2022-04-05 12:42:20|2348.2|2348.2|2348.32|2348.32|2348.32|2348.32|2348.07|2348.07|0
1649162550000|2022-04-05 12:42:30|2348.48|2348.48|2348.34|2348.34|2348.48|2348.48|2348.34|2348.34|0
1649162560000|2022-04-05 12:42:40|2348.08|2348.08|2347.85|2347.85|2348.08|2348.08|2347.85|2347.85|0
1649162570000|2022-04-05 12:42:50|2347.73|2347.73|2347.65|2347.65|2347.73|2347.73|2347.65|2347.65|0
1649162580000|2022-04-05 12:43:00|2347.54|2347.54|2347.8|2347.8|2347.8|2347.8|2347.54|2347.54|0
1649162590000|2022-04-05 12:43:10|2347.72|2347.72|2347.79|2347.79|2347.79|2347.79|2347.72|2347.72|0
1649162620000|2022-04-05 12:43:40|2347.53|2347.53|2347.67|2347.67|2347.67|2347.67|2347.53|2347.53|0
1649162630000|2022-04-05 12:43:50|2347.55|2347.55|2347.55|2347.55|2347.55|2347.55|2347.55|2347.55|0
1649162640000|2022-04-05 12:44:00|2347.37|2347.37|2347.31|2347.31|2347.43|2347.43|2347.31|2347.31|0
1649162660000|2022-04-05 12:44:20|2347.26|2347.26|2347.18|2347.18|2347.26|2347.26|2347.18|2347.18|0
1649162670000|2022-04-05 12:44:30|2347.06|2347.06|2347.06|2347.06|2347.06|2347.06|2347.06|2347.06|0
1649162680000|2022-04-05 12:44:40|2346.98|2346.98|2346.98|2346.98|2346.98|2346.98|2346.98|2346.98|0
1649162690000|2022-04-05 12:44:50|2346.91|2346.91|2346.45|2346.45|2346.91|2346.91|2346.38|2346.38|0
1649162700000|2022-04-05 12:45:00|2346.57|2346.57|2345.97|2345.97|2346.57|2346.57|2345.97|2345.97|0
1649162720000|2022-04-05 12:45:20|2345.9|2345.9|2345.9|2345.9|2345.9|2345.9|2345.9|2345.9|0
1649162730000|2022-04-05 12:45:30|2345.75|2345.75|2346.31|2346.31|2346.31|2346.31|2345.71|2345.71|0
1649162740000|2022-04-05 12:45:40|2346.08|2346.08|2346.02|2346.02|2346.08|2346.08|2346.02|2346.02|0
1649162760000|2022-04-05 12:46:00|2345.95|2345.95|2345.91|2345.91|2345.95|2345.95|2345.91|2345.91|0
1649162770000|2022-04-05 12:46:10|2346.04|2346.04|2346.04|2346.04|2346.04|2346.04|2346.04|2346.04|0
1649162780000|2022-04-05 12:46:20|2346.11|2346.11|2346.11|2346.11|2346.11|2346.11|2346.11|2346.11|0
1649162790000|2022-04-05 12:46:30|2346.24|2346.24|2345.09|2345.09|2346.24|2346.24|2345.09|2345.09|0
1649162800000|2022-04-05 12:46:40|2345.35|2345.35|2345.35|2345.35|2345.35|2345.35|2345.35|2345.35|0
1649162810000|2022-04-05 12:46:50|2345.64|2345.64|2346.03|2346.03|2346.03|2346.03|2345.64|2345.64|0
1649162820000|2022-04-05 12:47:00|2346.15|2346.15|2346.15|2346.15|2346.15|2346.15|2346.15|2346.15|0
1649162830000|2022-04-05 12:47:10|2346.22|2346.22|2346.57|2346.57|2346.57|2346.57|2346.22|2346.22|0
1649162840000|2022-04-05 12:47:20|2346.69|2346.69|2346.94|2346.94|2346.94|2346.94|2346.69|2346.69|0
1649162850000|2022-04-05 12:47:30|2347.02|2347.02|2347.58|2347.58|2347.58|2347.58|2347.02|2347.02|0
1649162860000|2022-04-05 12:47:40|2347.64|2347.64|2347.56|2347.56|2347.64|2347.64|2347.56|2347.56|0
1649162870000|2022-04-05 12:47:50|2347.59|2347.59|2347.52|2347.52|2347.59|2347.59|2347.52|2347.52|0
1649162880000|2022-04-05 12:48:00|2347.41|2347.41|2347.41|2347.41|2347.41|2347.41|2347.41|2347.41|0
1649162900000|2022-04-05 12:48:20|2347.47|2347.47|2347.53|2347.53|2347.53|2347.53|2347.47|2347.47|0
1649162910000|2022-04-05 12:48:30|2347.4|2347.4|2347.4|2347.4|2347.4|2347.4|2347.4|2347.4|0
1649162920000|2022-04-05 12:48:40|2347.57|2347.57|2347.57|2347.57|2347.57|2347.57|2347.57|2347.57|0
1649162930000|2022-04-05 12:48:50|2347.73|2347.73|2347.73|2347.73|2347.73|2347.73|2347.73|2347.73|0
1649162950000|2022-04-05 12:49:10|2347.85|2347.85|2347.96|2347.96|2347.96|2347.96|2347.85|2347.85|0
1649162970000|2022-04-05 12:49:30|2347.9|2347.9|2347.84|2347.84|2347.9|2347.9|2347.84|2347.84|0
1649162980000|2022-04-05 12:49:40|2347.92|2347.92|2347.95|2347.95|2347.95|2347.95|2347.92|2347.92|0
1649162990000|2022-04-05 12:49:50|2347.89|2347.89|2348.12|2348.12|2348.12|2348.12|2347.89|2347.89|0
1649163000000|2022-04-05 12:50:00|2348.05|2348.05|2347.87|2347.87|2348.05|2348.05|2347.87|2347.87|0
1649163010000|2022-04-05 12:50:10|2348|2348|2348|2348|2348|2348|2348|2348|0
1649163040000|2022-04-05 12:50:40|2348.15|2348.15|2348.15|2348.15|2348.15|2348.15|2348.15|2348.15|0
1649163050000|2022-04-05 12:50:50|2348.27|2348.27|2348.62|2348.62|2348.62|2348.62|2348.27|2348.27|0
1649163080000|2022-04-05 12:51:20|2348.49|2348.49|2348.49|2348.49|2348.49|2348.49|2348.49|2348.49|0
1649163100000|2022-04-05 12:51:40|2348.11|2348.11|2348.04|2348.04|2348.12|2348.12|2347.87|2347.87|0
1649163110000|2022-04-05 12:51:50|2348.07|2348.07|2348.44|2348.44|2348.44|2348.44|2348.01|2348.01|0
1649163120000|2022-04-05 12:52:00|2348.59|2348.59|2349.05|2349.05|2349.05|2349.05|2348.59|2348.59|0
1649163130000|2022-04-05 12:52:10|2349.1|2349.1|2349.1|2349.1|2349.1|2349.1|2349.1|2349.1|0
1649163150000|2022-04-05 12:52:30|2349.23|2349.23|2349.23|2349.23|2349.23|2349.23|2349.23|2349.23|0
1649163160000|2022-04-05 12:52:40|2349.3|2349.3|2349.29|2349.29|2349.35|2349.35|2349.23|2349.23|0
1649163170000|2022-04-05 12:52:50|2350.06|2350.06|2351.2|2351.2|2351.2|2351.2|2350.06|2350.06|0
1649163180000|2022-04-05 12:53:00|2351.27|2351.27|2350.95|2350.95|2351.27|2351.27|2350.95|2350.95|0
1649163200000|2022-04-05 12:53:20|2350.69|2350.69|2350.49|2350.49|2350.69|2350.69|2350.43|2350.43|0
1649163210000|2022-04-05 12:53:30|2350.56|2350.56|2350.56|2350.56|2350.56|2350.56|2350.56|2350.56|0
1649163220000|2022-04-05 12:53:40|2350.48|2350.48|2350.48|2350.48|2350.48|2350.48|2350.48|2350.48|0
1649163240000|2022-04-05 12:54:00|2350.86|2350.86|2351.1|2351.1|2351.1|2351.1|2350.86|2350.86|0
1649163250000|2022-04-05 12:54:10|2351.21|2351.21|2351.21|2351.21|2351.21|2351.21|2351.21|2351.21|0
1649163260000|2022-04-05 12:54:20|2351.37|2351.37|2351.31|2351.31|2351.37|2351.37|2351.31|2351.31|0
1649163280000|2022-04-05 12:54:40|2351.54|2351.54|2351.42|2351.42|2351.54|2351.54|2351.42|2351.42|0
1649163290000|2022-04-05 12:54:50|2351.3|2351.3|2351.21|2351.21|2351.3|2351.3|2351.21|2351.21|0
1649163300000|2022-04-05 12:55:00|2351.04|2351.04|2350.88|2350.88|2351.04|2351.04|2350.88|2350.88|0
1649163310000|2022-04-05 12:55:10|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|0
1649163320000|2022-04-05 12:55:20|2350.68|2350.68|2350.58|2350.58|2350.68|2350.68|2350.23|2350.23|0
1649163330000|2022-04-05 12:55:30|2350.7|2350.7|2350.66|2350.66|2350.7|2350.7|2350.58|2350.58|0
1649163350000|2022-04-05 12:55:50|2350.34|2350.34|2350.23|2350.23|2350.46|2350.46|2350.23|2350.23|0
1649163360000|2022-04-05 12:56:00|2350.38|2350.38|2350.38|2350.38|2350.38|2350.38|2350.38|2350.38|0
1649163370000|2022-04-05 12:56:10|2350.42|2350.42|2350.4|2350.4|2350.47|2350.47|2350.4|2350.4|0
1649163380000|2022-04-05 12:56:20|2350.27|2350.27|2350.16|2350.16|2350.27|2350.27|2350.15|2350.15|0
1649163390000|2022-04-05 12:56:30|2350.09|2350.09|2350.21|2350.21|2350.21|2350.21|2350.09|2350.09|0
1649163400000|2022-04-05 12:56:40|2349.95|2349.95|2349.83|2349.83|2349.95|2349.95|2349.83|2349.83|0
1649163410000|2022-04-05 12:56:50|2349.76|2349.76|2349.42|2349.42|2349.76|2349.76|2349.42|2349.42|0
1649163420000|2022-04-05 12:57:00|2349.54|2349.54|2349.54|2349.54|2349.54|2349.54|2349.54|2349.54|0
1649163430000|2022-04-05 12:57:10|2349.51|2349.51|2349.52|2349.52|2349.52|2349.52|2349.39|2349.39|0
1649163450000|2022-04-05 12:57:30|2349.4|2349.4|2349.13|2349.13|2349.52|2349.52|2349.13|2349.13|0
1649163470000|2022-04-05 12:57:50|2349.05|2349.05|2348.83|2348.83|2349.18|2349.18|2348.83|2348.83|0
1649163480000|2022-04-05 12:58:00|2348.67|2348.67|2348.43|2348.43|2348.67|2348.67|2348.31|2348.31|0
1649163490000|2022-04-05 12:58:10|2348.31|2348.31|2347.9|2347.9|2348.31|2348.31|2347.9|2347.9|0
1649163500000|2022-04-05 12:58:20|2347.82|2347.82|2347.65|2347.65|2347.82|2347.82|2347.65|2347.65|0
1649163520000|2022-04-05 12:58:40|2347.73|2347.73|2347.73|2347.73|2347.73|2347.73|2347.73|2347.73|0
1649163540000|2022-04-05 12:59:00|2347.63|2347.63|2347.63|2347.63|2347.63|2347.63|2347.63|2347.63|0
1649163570000|2022-04-05 12:59:30|2347.76|2347.76|2347.83|2347.83|2347.83|2347.83|2347.76|2347.76|0
1649163590000|2022-04-05 12:59:50|2348.38|2348.38|2349.02|2349.02|2349.02|2349.02|2348.38|2348.38|0
1649163600000|2022-04-05 13:00:00|2348.9|2348.9|2349.08|2349.08|2349.08|2349.08|2348.9|2348.9|0
1649163610000|2022-04-05 13:00:10|2349.15|2349.15|2349.41|2349.41|2349.56|2349.56|2349.15|2349.15|0
1649163620000|2022-04-05 13:00:20|2349.48|2349.48|2350.1|2350.1|2350.1|2350.1|2349.48|2349.48|0
1649163630000|2022-04-05 13:00:30|2350.22|2350.22|2350.16|2350.16|2350.22|2350.22|2350.09|2350.09|0
1649163640000|2022-04-05 13:00:40|2350.04|2350.04|2350|2350|2350.04|2350.04|2350|2350|0
1649163650000|2022-04-05 13:00:50|2350.26|2350.26|2350.18|2350.18|2350.26|2350.26|2350.18|2350.18|0
1649163660000|2022-04-05 13:01:00|2350.34|2350.34|2350.34|2350.34|2350.34|2350.34|2350.34|2350.34|0
1649163670000|2022-04-05 13:01:10|2350.42|2350.42|2350.44|2350.44|2350.44|2350.44|2350.39|2350.39|0
1649163700000|2022-04-05 13:01:40|2350.6|2350.6|2350.4|2350.4|2350.6|2350.6|2350.35|2350.35|0
1649163710000|2022-04-05 13:01:50|2350.48|2350.48|2350.4|2350.4|2350.48|2350.48|2350.4|2350.4|0
1649163720000|2022-04-05 13:02:00|2350.53|2350.53|2350.43|2350.43|2350.69|2350.69|2350.43|2350.43|0
1649163730000|2022-04-05 13:02:10|2350.4|2350.4|2350.84|2350.84|2350.84|2350.84|2350.4|2350.4|0
1649163740000|2022-04-05 13:02:20|2350.91|2350.91|2350.91|2350.91|2350.91|2350.91|2350.91|2350.91|0
1649163750000|2022-04-05 13:02:30|2351.04|2351.04|2351.1|2351.1|2351.16|2351.16|2351.04|2351.04|0
1649163760000|2022-04-05 13:02:40|2351.16|2351.16|2351.16|2351.16|2351.16|2351.16|2351.16|2351.16|0
1649163780000|2022-04-05 13:03:00|2351.04|2351.04|2350.62|2350.62|2351.04|2351.04|2350.62|2350.62|0
1649163790000|2022-04-05 13:03:10|2350.69|2350.69|2350.76|2350.76|2350.76|2350.76|2350.69|2350.69|0
1649163800000|2022-04-05 13:03:20|2350.69|2350.69|2350.95|2350.95|2350.95|2350.95|2350.69|2350.69|0
1649163810000|2022-04-05 13:03:30|2351.11|2351.11|2351.27|2351.27|2351.27|2351.27|2351.11|2351.11|0
1649163820000|2022-04-05 13:03:40|2351.32|2351.32|2351.48|2351.48|2351.48|2351.48|2351.32|2351.32|0
1649163830000|2022-04-05 13:03:50|2351.6|2351.6|2351.79|2351.79|2351.91|2351.91|2351.6|2351.6|0
1649163840000|2022-04-05 13:04:00|2351.75|2351.75|2351.75|2351.75|2351.75|2351.75|2351.75|2351.75|0
1649163860000|2022-04-05 13:04:20|2351.68|2351.68|2351.27|2351.27|2351.68|2351.68|2351.27|2351.27|0
1649163870000|2022-04-05 13:04:30|2351.38|2351.38|2351.38|2351.38|2351.38|2351.38|2351.38|2351.38|0
1649163880000|2022-04-05 13:04:40|2351.64|2351.64|2351.64|2351.64|2351.64|2351.64|2351.64|2351.64|0
1649163890000|2022-04-05 13:04:50|2351.9|2351.9|2351.9|2351.9|2351.9|2351.9|2351.9|2351.9|0
1649163900000|2022-04-05 13:05:00|2352.06|2352.06|2352.06|2352.06|2352.06|2352.06|2352.06|2352.06|0
1649163910000|2022-04-05 13:05:10|2352.13|2352.13|2352.51|2352.51|2352.51|2352.51|2352.13|2352.13|0
1649163930000|2022-04-05 13:05:30|2352.63|2352.63|2352.5|2352.5|2352.63|2352.63|2352.5|2352.5|0
1649163940000|2022-04-05 13:05:40|2352.73|2352.73|2352.71|2352.71|2352.86|2352.86|2352.71|2352.71|0
1649163950000|2022-04-05 13:05:50|2352.77|2352.77|2352.77|2352.77|2352.77|2352.77|2352.77|2352.77|0
1649163960000|2022-04-05 13:06:00|2352.7|2352.7|2352.7|2352.7|2352.7|2352.7|2352.7|2352.7|0
1649163980000|2022-04-05 13:06:20|2353.09|2353.09|2353.13|2353.13|2353.13|2353.13|2353.05|2353.05|0
1649163990000|2022-04-05 13:06:30|2353.27|2353.27|2353.27|2353.27|2353.27|2353.27|2353.27|2353.27|0
1649164000000|2022-04-05 13:06:40|2353.43|2353.43|2353.43|2353.43|2353.43|2353.43|2353.43|2353.43|0
1649164010000|2022-04-05 13:06:50|2353.9|2353.9|2353.71|2353.71|2353.9|2353.9|2353.59|2353.59|0
1649164020000|2022-04-05 13:07:00|2353.59|2353.59|2353.55|2353.55|2353.59|2353.59|2353.55|2353.55|0
1649164040000|2022-04-05 13:07:20|2353.32|2353.32|2353.32|2353.32|2353.32|2353.32|2353.32|2353.32|0
1649164050000|2022-04-05 13:07:30|2353.38|2353.38|2353.53|2353.53|2353.61|2353.61|2353.38|2353.38|0
1649164060000|2022-04-05 13:07:40|2353.59|2353.59|2353.65|2353.65|2353.77|2353.77|2353.59|2353.59|0
1649164070000|2022-04-05 13:07:50|2353.73|2353.73|2353.87|2353.87|2353.87|2353.87|2353.61|2353.61|0
1649164080000|2022-04-05 13:08:00|2353.93|2353.93|2354.22|2354.22|2354.22|2354.22|2353.93|2353.93|0
1649164090000|2022-04-05 13:08:10|2354.7|2354.7|2354.7|2354.7|2354.7|2354.7|2354.7|2354.7|0
1649164100000|2022-04-05 13:08:20|2354.57|2354.57|2354.57|2354.57|2354.57|2354.57|2354.57|2354.57|0
1649164110000|2022-04-05 13:08:30|2354.67|2354.67|2354.71|2354.71|2354.71|2354.71|2354.55|2354.55|0
1649164130000|2022-04-05 13:08:50|2354.83|2354.83|2355.04|2355.04|2355.08|2355.08|2354.83|2354.83|0
1649164140000|2022-04-05 13:09:00|2355.1|2355.1|2354.91|2354.91|2355.1|2355.1|2354.91|2354.91|0
1649164150000|2022-04-05 13:09:10|2355.06|2355.06|2355.06|2355.06|2355.06|2355.06|2355.06|2355.06|0
1649164160000|2022-04-05 13:09:20|2355.18|2355.18|2354.95|2354.95|2355.18|2355.18|2354.95|2354.95|0
1649164170000|2022-04-05 13:09:30|2354.83|2354.83|2355.47|2355.47|2355.47|2355.47|2354.83|2354.83|0
1649164180000|2022-04-05 13:09:40|2355.59|2355.59|2355.59|2355.59|2355.59|2355.59|2355.59|2355.59|0
1649164200000|2022-04-05 13:10:00|2355.62|2355.62|2355.75|2355.75|2355.75|2355.75|2355.62|2355.62|0
1649164210000|2022-04-05 13:10:10|2355.81|2355.81|2356.3|2356.3|2356.3|2356.3|2355.81|2355.81|0
1649164220000|2022-04-05 13:10:20|2356.19|2356.19|2356.49|2356.49|2356.49|2356.49|2356.19|2356.19|0
1649164230000|2022-04-05 13:10:30|2356.55|2356.55|2356.84|2356.84|2356.84|2356.84|2356.46|2356.46|0
1649164240000|2022-04-05 13:10:40|2356.88|2356.88|2356.88|2356.88|2356.88|2356.88|2356.88|2356.88|0
1649164260000|2022-04-05 13:11:00|2356.94|2356.94|2357.06|2357.06|2357.06|2357.06|2356.94|2356.94|0
1649164270000|2022-04-05 13:11:10|2357.12|2357.12|2357.07|2357.07|2357.27|2357.27|2356.96|2356.96|0
1649164280000|2022-04-05 13:11:20|2357.01|2357.01|2356.88|2356.88|2357.01|2357.01|2356.88|2356.88|0
1649164290000|2022-04-05 13:11:30|2356.77|2356.77|2356.83|2356.83|2356.83|2356.83|2356.77|2356.77|0
1649164300000|2022-04-05 13:11:40|2357.08|2357.08|2357.24|2357.24|2357.28|2357.28|2356.96|2356.96|0
1649164310000|2022-04-05 13:11:50|2357.36|2357.36|2357.12|2357.12|2357.42|2357.42|2357.12|2357.12|0
1649164320000|2022-04-05 13:12:00|2357.04|2357.04|2357.04|2357.04|2357.04|2357.04|2357.04|2357.04|0
1649164330000|2022-04-05 13:12:10|2356.98|2356.98|2356.98|2356.98|2356.98|2356.98|2356.98|2356.98|0
1649164340000|2022-04-05 13:12:20|2357.11|2357.11|2357.11|2357.11|2357.11|2357.11|2357.11|2357.11|0
1649164350000|2022-04-05 13:12:30|2357.22|2357.22|2357.22|2357.22|2357.22|2357.22|2357.22|2357.22|0
1649164360000|2022-04-05 13:12:40|2357.16|2357.16|2357.16|2357.16|2357.16|2357.16|2357.16|2357.16|0
1649164370000|2022-04-05 13:12:50|2357.42|2357.42|2357.61|2357.61|2357.61|2357.61|2357.42|2357.42|0
1649164380000|2022-04-05 13:13:00|2357.67|2357.67|2357.75|2357.75|2357.75|2357.75|2357.67|2357.67|0
1649164390000|2022-04-05 13:13:10|2357.82|2357.82|2357.82|2357.82|2357.82|2357.82|2357.82|2357.82|0
1649164420000|2022-04-05 13:13:40|2357.71|2357.71|2357.59|2357.59|2357.71|2357.71|2357.59|2357.59|0
1649164430000|2022-04-05 13:13:50|2357.74|2357.74|2357.69|2357.69|2357.74|2357.74|2357.63|2357.63|0
1649164440000|2022-04-05 13:14:00|2357.8|2357.8|2357.53|2357.53|2357.8|2357.8|2357.53|2357.53|0
1649164450000|2022-04-05 13:14:10|2357.27|2357.27|2357.4|2357.4|2357.4|2357.4|2357.27|2357.27|0
1649164460000|2022-04-05 13:14:20|2357.47|2357.47|2357.27|2357.27|2357.47|2357.47|2357.27|2357.27|0
1649164470000|2022-04-05 13:14:30|2357.5|2357.5|2357.25|2357.25|2357.5|2357.5|2357.25|2357.25|0
1649164480000|2022-04-05 13:14:40|2357.29|2357.29|2357.17|2357.17|2357.29|2357.29|2357.17|2357.17|0
1649164490000|2022-04-05 13:14:50|2357.29|2357.29|2357.26|2357.26|2357.29|2357.29|2357.14|2357.14|0
1649164500000|2022-04-05 13:15:00|2357.38|2357.38|2357.4|2357.4|2357.54|2357.54|2357.38|2357.38|0
1649164520000|2022-04-05 13:15:20|2357.46|2357.46|2357.58|2357.58|2357.58|2357.58|2357.46|2357.46|0
1649164530000|2022-04-05 13:15:30|2357.9|2357.9|2357.9|2357.9|2357.9|2357.9|2357.9|2357.9|0
1649164540000|2022-04-05 13:15:40|2357.77|2357.77|2357.78|2357.78|2357.78|2357.78|2357.65|2357.65|0
1649164560000|2022-04-05 13:16:00|2357.9|2357.9|2358.14|2358.14|2358.14|2358.14|2357.9|2357.9|0
1649164570000|2022-04-05 13:16:10|2358.04|2358.04|2358.04|2358.04|2358.04|2358.04|2358.04|2358.04|0
1649164580000|2022-04-05 13:16:20|2357.97|2357.97|2357.97|2357.97|2357.97|2357.97|2357.97|2357.97|0
1649164600000|2022-04-05 13:16:40|2357.85|2357.85|2357.85|2357.85|2357.85|2357.85|2357.85|2357.85|0
1649164610000|2022-04-05 13:16:50|2357.98|2357.98|2358.15|2358.15|2358.25|2358.25|2357.98|2357.98|0
1649164620000|2022-04-05 13:17:00|2358.27|2358.27|2358.08|2358.08|2358.33|2358.33|2358.08|2358.08|0
1649164650000|2022-04-05 13:17:30|2358.02|2358.02|2357.9|2357.9|2358.02|2358.02|2357.9|2357.9|0
1649164670000|2022-04-05 13:17:50|2357.87|2357.87|2357.94|2357.94|2357.94|2357.94|2357.87|2357.87|0
1649164690000|2022-04-05 13:18:10|2358.02|2358.02|2357.9|2357.9|2358.02|2358.02|2357.9|2357.9|0
1649164700000|2022-04-05 13:18:20|2358.06|2358.06|2358.06|2358.06|2358.08|2358.08|2357.88|2357.88|0
1649164720000|2022-04-05 13:18:40|2357.87|2357.87|2357.74|2357.74|2357.95|2357.95|2357.61|2357.61|0
1649164730000|2022-04-05 13:18:50|2357.66|2357.66|2357.94|2357.94|2357.94|2357.94|2357.66|2357.66|0
1649164740000|2022-04-05 13:19:00|2357.82|2357.82|2357.82|2357.82|2357.82|2357.82|2357.82|2357.82|0
1649164750000|2022-04-05 13:19:10|2357.73|2357.73|2357.73|2357.73|2357.73|2357.73|2357.73|2357.73|0
1649164780000|2022-04-05 13:19:40|2357.79|2357.79|2357.79|2357.79|2357.79|2357.79|2357.79|2357.79|0
1649164790000|2022-04-05 13:19:50|2357.82|2357.82|2357.82|2357.82|2357.82|2357.82|2357.82|2357.82|0
1649164800000|2022-04-05 13:20:00|2357.69|2357.69|2356.46|2356.46|2357.69|2357.69|2356.46|2356.46|0
1649164810000|2022-04-05 13:20:10|2356.34|2356.34|2356.29|2356.29|2356.34|2356.34|2356.29|2356.29|0
1649164820000|2022-04-05 13:20:20|2356.21|2356.21|2356.08|2356.08|2356.21|2356.21|2356.08|2356.08|0
1649164830000|2022-04-05 13:20:30|2356|2356|2355.54|2355.54|2356|2356|2355.54|2355.54|0
1649164840000|2022-04-05 13:20:40|2355.6|2355.6|2355.41|2355.41|2355.66|2355.66|2355.41|2355.41|0
1649164850000|2022-04-05 13:20:50|2355.29|2355.29|2355.4|2355.4|2355.4|2355.4|2355.29|2355.29|0
1649164860000|2022-04-05 13:21:00|2355.29|2355.29|2355.29|2355.29|2355.29|2355.29|2355.29|2355.29|0
1649164870000|2022-04-05 13:21:10|2355.16|2355.16|2354.29|2354.29|2355.16|2355.16|2354.29|2354.29|0
1649164880000|2022-04-05 13:21:20|2354.52|2354.52|2354.52|2354.52|2354.52|2354.52|2354.52|2354.52|0
1649164890000|2022-04-05 13:21:30|2354.64|2354.64|2354.71|2354.71|2354.77|2354.77|2354.64|2354.64|0
1649164900000|2022-04-05 13:21:40|2354.83|2354.83|2354.89|2354.89|2354.89|2354.89|2354.76|2354.76|0
1649164910000|2022-04-05 13:21:50|2354.82|2354.82|2354.48|2354.48|2354.82|2354.82|2354.48|2354.48|0
1649164920000|2022-04-05 13:22:00|2354.42|2354.42|2354.42|2354.42|2354.42|2354.42|2354.42|2354.42|0
1649164940000|2022-04-05 13:22:20|2354.74|2354.74|2354.88|2354.88|2354.96|2354.96|2354.68|2354.68|0
1649164950000|2022-04-05 13:22:30|2354.93|2354.93|2355.09|2355.09|2355.09|2355.09|2354.93|2354.93|0
1649164960000|2022-04-05 13:22:40|2354.77|2354.77|2354.63|2354.63|2354.77|2354.77|2354.63|2354.63|0
1649164970000|2022-04-05 13:22:50|2354.5|2354.5|2353.97|2353.97|2354.5|2354.5|2353.97|2353.97|0
1649164980000|2022-04-05 13:23:00|2353.81|2353.81|2353.81|2353.81|2353.81|2353.81|2353.81|2353.81|0
1649164990000|2022-04-05 13:23:10|2353.96|2353.96|2353.96|2353.96|2353.96|2353.96|2353.96|2353.96|0
1649165000000|2022-04-05 13:23:20|2353.73|2353.73|2353.8|2353.8|2353.8|2353.8|2353.73|2353.73|0
1649165040000|2022-04-05 13:24:00|2353.64|2353.64|2353.87|2353.87|2353.87|2353.87|2353.64|2353.64|0
1649165050000|2022-04-05 13:24:10|2353.71|2353.71|2353.34|2353.34|2353.71|2353.71|2353.34|2353.34|0
1649165060000|2022-04-05 13:24:20|2353.28|2353.28|2353.28|2353.28|2353.28|2353.28|2353.28|2353.28|0
1649165070000|2022-04-05 13:24:30|2353.4|2353.4|2353.46|2353.46|2353.46|2353.46|2353.4|2353.4|0
1649165080000|2022-04-05 13:24:40|2353.54|2353.54|2353.54|2353.54|2353.54|2353.54|2353.54|2353.54|0
1649165090000|2022-04-05 13:24:50|2353.68|2353.68|2353.75|2353.75|2353.75|2353.75|2353.68|2353.68|0
1649165100000|2022-04-05 13:25:00|2353.52|2353.52|2353.56|2353.56|2353.64|2353.64|2353.52|2353.52|0
1649165110000|2022-04-05 13:25:10|2353.64|2353.64|2353.64|2353.64|2353.64|2353.64|2353.64|2353.64|0
1649165120000|2022-04-05 13:25:20|2353.76|2353.76|2354.34|2354.34|2354.34|2354.34|2353.76|2353.76|0
1649165130000|2022-04-05 13:25:30|2354.28|2354.28|2354.61|2354.61|2354.61|2354.61|2354.28|2354.28|0
1649165140000|2022-04-05 13:25:40|2354.77|2354.77|2354.91|2354.91|2354.91|2354.91|2354.77|2354.77|0
1649165150000|2022-04-05 13:25:50|2354.75|2354.75|2354.75|2354.75|2354.75|2354.75|2354.75|2354.75|0
1649165170000|2022-04-05 13:26:10|2354.83|2354.83|2354.99|2354.99|2354.99|2354.99|2354.83|2354.83|0
1649165180000|2022-04-05 13:26:20|2354.93|2354.93|2354.99|2354.99|2354.99|2354.99|2354.93|2354.93|0
1649165190000|2022-04-05 13:26:30|2355.06|2355.06|2355.06|2355.06|2355.06|2355.06|2355.06|2355.06|0
1649165210000|2022-04-05 13:26:50|2355.29|2355.29|2355.29|2355.29|2355.29|2355.29|2355.29|2355.29|0
1649165220000|2022-04-05 13:27:00|2355.37|2355.37|2355.37|2355.37|2355.37|2355.37|2355.37|2355.37|0
1649165230000|2022-04-05 13:27:10|2355.49|2355.49|2355.94|2355.94|2355.94|2355.94|2355.49|2355.49|0
1649165240000|2022-04-05 13:27:20|2356.06|2356.06|2356.06|2356.06|2356.06|2356.06|2356.06|2356.06|0
1649165250000|2022-04-05 13:27:30|2356.22|2356.22|2356.22|2356.22|2356.22|2356.22|2356.22|2356.22|0
1649165260000|2022-04-05 13:27:40|2356.1|2356.1|2356.07|2356.07|2356.23|2356.23|2356.07|2356.07|0
1649165280000|2022-04-05 13:28:00|2355.99|2355.99|2355.95|2355.95|2355.99|2355.99|2355.95|2355.95|0
1649165290000|2022-04-05 13:28:10|2355.81|2355.81|2355.71|2355.71|2355.81|2355.81|2355.71|2355.71|0
1649165310000|2022-04-05 13:28:30|2355.77|2355.77|2355.71|2355.71|2355.77|2355.77|2355.71|2355.71|0
1649165320000|2022-04-05 13:28:40|2355.65|2355.65|2355.59|2355.59|2355.71|2355.71|2355.59|2355.59|0
1649165340000|2022-04-05 13:29:00|2355.72|2355.72|2355.72|2355.72|2355.72|2355.72|2355.72|2355.72|0
1649165350000|2022-04-05 13:29:10|2355.85|2355.85|2356.11|2356.11|2356.11|2356.11|2355.85|2355.85|0
1649165360000|2022-04-05 13:29:20|2356.42|2356.42|2356.58|2356.58|2356.64|2356.64|2356.42|2356.42|0
1649165370000|2022-04-05 13:29:30|2356.7|2356.7|2356.54|2356.54|2356.7|2356.7|2356.46|2356.46|0
1649165380000|2022-04-05 13:29:40|2356.22|2356.22|2356.22|2356.22|2356.22|2356.22|2356.22|2356.22|0
1649165390000|2022-04-05 13:29:50|2356.15|2356.15|2356.03|2356.03|2356.15|2356.15|2356.03|2356.03|0
1649165400000|2022-04-05 13:30:00|2356.09|2356.09|2356.37|2356.37|2356.37|2356.37|2356.09|2356.09|0
1649165410000|2022-04-05 13:30:10|2356.41|2356.41|2356.41|2356.41|2356.41|2356.41|2356.25|2356.25|0
1649165420000|2022-04-05 13:30:20|2356.35|2356.35|2356.35|2356.35|2356.35|2356.35|2356.35|2356.35|0
1649165430000|2022-04-05 13:30:30|2356.19|2356.19|2356.27|2356.27|2356.27|2356.27|2356.19|2356.19|0
1649165440000|2022-04-05 13:30:40|2356.12|2356.12|2355.74|2355.74|2356.12|2356.12|2355.74|2355.74|0
1649165450000|2022-04-05 13:30:50|2355.36|2355.36|2355.48|2355.48|2355.48|2355.48|2355.36|2355.36|0
1649165460000|2022-04-05 13:31:00|2355.3|2355.3|2354.97|2354.97|2355.3|2355.3|2354.85|2354.85|0
1649165470000|2022-04-05 13:31:10|2354.77|2354.77|2354.95|2354.95|2354.95|2354.95|2354.77|2354.77|0
1649165480000|2022-04-05 13:31:20|2354.87|2354.87|2354.6|2354.6|2354.87|2354.87|2354.6|2354.6|0
1649165510000|2022-04-05 13:31:50|2354.64|2354.64|2354.64|2354.64|2354.64|2354.64|2354.64|2354.64|0
1649165520000|2022-04-05 13:32:00|2354.71|2354.71|2354.34|2354.34|2354.71|2354.71|2354.34|2354.34|0
1649165530000|2022-04-05 13:32:10|2354.49|2354.49|2354.49|2354.49|2354.49|2354.49|2354.49|2354.49|0
1649165540000|2022-04-05 13:32:20|2354.42|2354.42|2354.42|2354.42|2354.42|2354.42|2354.42|2354.42|0
1649165550000|2022-04-05 13:32:30|2354.49|2354.49|2354.41|2354.41|2354.49|2354.49|2354.41|2354.41|0
1649165560000|2022-04-05 13:32:40|2354.36|2354.36|2354.36|2354.36|2354.36|2354.36|2354.36|2354.36|0
1649165570000|2022-04-05 13:32:50|2354.24|2354.24|2354.31|2354.31|2354.31|2354.31|2354.24|2354.24|0
1649165580000|2022-04-05 13:33:00|2354.23|2354.23|2353.97|2353.97|2354.23|2354.23|2353.91|2353.91|0
1649165590000|2022-04-05 13:33:10|2353.9|2353.9|2353.73|2353.73|2353.9|2353.9|2353.73|2353.73|0
1649165600000|2022-04-05 13:33:20|2353.66|2353.66|2353.58|2353.58|2353.82|2353.82|2353.58|2353.58|0
1649165610000|2022-04-05 13:33:30|2353.42|2353.42|2353.21|2353.21|2353.42|2353.42|2353.21|2353.21|0
1649165620000|2022-04-05 13:33:40|2353.33|2353.33|2353.04|2353.04|2353.45|2353.45|2353.04|2353.04|0
1649165630000|2022-04-05 13:33:50|2353.16|2353.16|2353.27|2353.27|2353.39|2353.39|2353.1|2353.1|0
1649165640000|2022-04-05 13:34:00|2353.12|2353.12|2353.16|2353.16|2353.24|2353.24|2353.12|2353.12|0
1649165650000|2022-04-05 13:34:10|2353.01|2353.01|2352.75|2352.75|2353.07|2353.07|2352.75|2352.75|0
1649165660000|2022-04-05 13:34:20|2352.63|2352.63|2352.63|2352.63|2352.63|2352.63|2352.63|2352.63|0
1649165690000|2022-04-05 13:34:50|2352.76|2352.76|2353.08|2353.08|2353.08|2353.08|2352.76|2352.76|0
1649165700000|2022-04-05 13:35:00|2353.4|2353.4|2354.08|2354.08|2354.08|2354.08|2353.4|2353.4|0
1649165710000|2022-04-05 13:35:10|2354.16|2354.16|2355.26|2355.26|2355.26|2355.26|2354.16|2354.16|0
1649165720000|2022-04-05 13:35:20|2355.33|2355.33|2355.64|2355.64|2355.64|2355.64|2355.33|2355.33|0
1649165730000|2022-04-05 13:35:30|2355.57|2355.57|2356.88|2356.88|2356.88|2356.88|2355.57|2355.57|0
1649165740000|2022-04-05 13:35:40|2356.81|2356.81|2356.53|2356.53|2356.88|2356.88|2356.53|2356.53|0
1649165750000|2022-04-05 13:35:50|2356.29|2356.29|2356.13|2356.13|2356.29|2356.29|2356.13|2356.13|0
1649165760000|2022-04-05 13:36:00|2356.07|2356.07|2355.97|2355.97|2356.08|2356.08|2355.82|2355.82|0
1649165770000|2022-04-05 13:36:10|2355.79|2355.79|2355.73|2355.73|2355.79|2355.79|2355.73|2355.73|0
1649165800000|2022-04-05 13:36:40|2355.77|2355.77|2355.39|2355.39|2355.89|2355.89|2355.24|2355.24|0
1649165820000|2022-04-05 13:37:00|2355.27|2355.27|2355.2|2355.2|2355.39|2355.39|2355.2|2355.2|0
1649165830000|2022-04-05 13:37:10|2355.16|2355.16|2354.49|2354.49|2355.16|2355.16|2354.49|2354.49|0
1649165840000|2022-04-05 13:37:20|2354.37|2354.37|2354.63|2354.63|2354.63|2354.63|2354.37|2354.37|0
1649165850000|2022-04-05 13:37:30|2354.69|2354.69|2354.81|2354.81|2354.81|2354.81|2354.69|2354.69|0
1649165860000|2022-04-05 13:37:40|2354.68|2354.68|2354.81|2354.81|2354.81|2354.81|2354.68|2354.68|0
1649165870000|2022-04-05 13:37:50|2354.89|2354.89|2354.81|2354.81|2354.89|2354.89|2354.81|2354.81|0
1649165880000|2022-04-05 13:38:00|2354.44|2354.44|2354.49|2354.49|2354.56|2354.56|2354.44|2354.44|0
1649165900000|2022-04-05 13:38:20|2354.36|2354.36|2354.52|2354.52|2354.52|2354.52|2354.36|2354.36|0
1649165910000|2022-04-05 13:38:30|2354.55|2354.55|2354.55|2354.55|2354.55|2354.55|2354.55|2354.55|0
1649165930000|2022-04-05 13:38:50|2354.43|2354.43|2355.16|2355.16|2355.16|2355.16|2354.43|2354.43|0
1649165950000|2022-04-05 13:39:10|2355.09|2355.09|2354.69|2354.69|2355.09|2355.09|2354.69|2354.69|0
1649165990000|2022-04-05 13:39:50|2354.85|2354.85|2355.07|2355.07|2355.4|2355.4|2354.85|2354.85|0
1649166000000|2022-04-05 13:40:00|2355.2|2355.2|2355.21|2355.21|2355.21|2355.21|2355.13|2355.13|0
1649166010000|2022-04-05 13:40:10|2355.09|2355.09|2355.4|2355.4|2355.4|2355.4|2355.09|2355.09|0
1649166020000|2022-04-05 13:40:20|2355.51|2355.51|2355.44|2355.44|2355.57|2355.57|2355.44|2355.44|0
1649166030000|2022-04-05 13:40:30|2355.36|2355.36|2355.29|2355.29|2355.36|2355.36|2355.29|2355.29|0
1649166040000|2022-04-05 13:40:40|2355.21|2355.21|2355.09|2355.09|2355.21|2355.21|2355.09|2355.09|0
1649166050000|2022-04-05 13:40:50|2355.02|2355.02|2354.84|2354.84|2355.19|2355.19|2354.84|2354.84|0
1649166060000|2022-04-05 13:41:00|2354.92|2354.92|2354.99|2354.99|2354.99|2354.99|2354.92|2354.92|0
1649166070000|2022-04-05 13:41:10|2355.1|2355.1|2355.18|2355.18|2355.18|2355.18|2355.1|2355.1|0
1649166090000|2022-04-05 13:41:30|2355.1|2355.1|2355.1|2355.1|2355.1|2355.1|2355.1|2355.1|0
1649166100000|2022-04-05 13:41:40|2355.03|2355.03|2354.9|2354.9|2355.03|2355.03|2354.9|2354.9|0
1649166120000|2022-04-05 13:42:00|2355.03|2355.03|2355.03|2355.03|2355.03|2355.03|2355.03|2355.03|0
1649166130000|2022-04-05 13:42:10|2354.91|2354.91|2354.91|2354.91|2354.91|2354.91|2354.91|2354.91|0
1649166140000|2022-04-05 13:42:20|2354.78|2354.78|2355.11|2355.11|2355.11|2355.11|2354.78|2354.78|0
1649166150000|2022-04-05 13:42:30|2355.18|2355.18|2355.18|2355.18|2355.18|2355.18|2355.18|2355.18|0
1649166160000|2022-04-05 13:42:40|2355.24|2355.24|2355.24|2355.24|2355.24|2355.24|2355.24|2355.24|0
1649166170000|2022-04-05 13:42:50|2355.3|2355.3|2355.3|2355.3|2355.3|2355.3|2355.3|2355.3|0
1649166180000|2022-04-05 13:43:00|2355.18|2355.18|2355.31|2355.31|2355.31|2355.31|2355.18|2355.18|0
1649166190000|2022-04-05 13:43:10|2355.43|2355.43|2355.43|2355.43|2355.43|2355.43|2355.43|2355.43|0
1649166200000|2022-04-05 13:43:20|2355.59|2355.59|2355.89|2355.89|2355.96|2355.96|2355.59|2355.59|0
1649166210000|2022-04-05 13:43:30|2356.02|2356.02|2356.02|2356.02|2356.02|2356.02|2356.02|2356.02|0
1649166220000|2022-04-05 13:43:40|2356.14|2356.14|2356.24|2356.24|2356.24|2356.24|2356.14|2356.14|0
1649166230000|2022-04-05 13:43:50|2356.31|2356.31|2356.31|2356.31|2356.31|2356.31|2356.31|2356.31|0
1649166240000|2022-04-05 13:44:00|2356.15|2356.15|2355.99|2355.99|2356.15|2356.15|2355.99|2355.99|0
1649166250000|2022-04-05 13:44:10|2356.03|2356.03|2355.87|2355.87|2356.03|2356.03|2355.87|2355.87|0
1649166260000|2022-04-05 13:44:20|2355.8|2355.8|2355.68|2355.68|2355.8|2355.8|2355.54|2355.54|0
1649166280000|2022-04-05 13:44:40|2355.75|2355.75|2355.62|2355.62|2355.75|2355.75|2355.62|2355.62|0
1649166290000|2022-04-05 13:44:50|2355.43|2355.43|2355.51|2355.51|2355.51|2355.51|2355.43|2355.43|0
1649166310000|2022-04-05 13:45:10|2355.75|2355.75|2356.18|2356.18|2356.18|2356.18|2355.75|2355.75|0
1649166320000|2022-04-05 13:45:20|2356.22|2356.22|2356.94|2356.94|2356.94|2356.94|2356.22|2356.22|0
1649166330000|2022-04-05 13:45:30|2357.05|2357.05|2357.05|2357.05|2357.05|2357.05|2357.05|2357.05|0
1649166340000|2022-04-05 13:45:40|2357.12|2357.12|2357.12|2357.12|2357.12|2357.12|2357.12|2357.12|0
1649166350000|2022-04-05 13:45:50|2356.94|2356.94|2357.22|2357.22|2357.22|2357.22|2356.94|2356.94|0
1649166360000|2022-04-05 13:46:00|2357.09|2357.09|2357.09|2357.09|2357.09|2357.09|2357.03|2357.03|0
1649166370000|2022-04-05 13:46:10|2357.15|2357.15|2357.03|2357.03|2357.15|2357.15|2356.96|2356.96|0
1649166390000|2022-04-05 13:46:30|2356.87|2356.87|2356.92|2356.92|2356.92|2356.92|2356.87|2356.87|0
1649166410000|2022-04-05 13:46:50|2356.89|2356.89|2356.89|2356.89|2356.97|2356.97|2356.89|2356.89|0
1649166420000|2022-04-05 13:47:00|2356.83|2356.83|2356.43|2356.43|2356.83|2356.83|2356.43|2356.43|0
1649166440000|2022-04-05 13:47:20|2356.3|2356.3|2356.23|2356.23|2356.3|2356.3|2356.23|2356.23|0
1649166450000|2022-04-05 13:47:30|2356.38|2356.38|2356.32|2356.32|2356.4|2356.4|2356.32|2356.32|0
1649166460000|2022-04-05 13:47:40|2356.09|2356.09|2356.36|2356.36|2356.36|2356.36|2356.09|2356.09|0
1649166470000|2022-04-05 13:47:50|2356.28|2356.28|2356.04|2356.04|2356.34|2356.34|2356.04|2356.04|0
1649166480000|2022-04-05 13:48:00|2356.16|2356.16|2356.16|2356.16|2356.16|2356.16|2356.16|2356.16|0
1649166500000|2022-04-05 13:48:20|2356.09|2356.09|2356.09|2356.09|2356.09|2356.09|2356.09|2356.09|0
1649166510000|2022-04-05 13:48:30|2355.93|2355.93|2355.93|2355.93|2355.93|2355.93|2355.93|2355.93|0
1649166520000|2022-04-05 13:48:40|2355.7|2355.7|2355.81|2355.81|2355.81|2355.81|2355.7|2355.7|0
1649166530000|2022-04-05 13:48:50|2355.93|2355.93|2356.09|2356.09|2356.09|2356.09|2355.93|2355.93|0
1649166540000|2022-04-05 13:49:00|2355.97|2355.97|2355.97|2355.97|2355.97|2355.97|2355.97|2355.97|0
1649166550000|2022-04-05 13:49:10|2356.03|2356.03|2355.94|2355.94|2356.09|2356.09|2355.94|2355.94|0
1649166570000|2022-04-05 13:49:30|2355.62|2355.62|2355.22|2355.22|2355.62|2355.62|2355.22|2355.22|0
1649166580000|2022-04-05 13:49:40|2355.1|2355.1|2354.92|2354.92|2355.1|2355.1|2354.92|2354.92|0
1649166590000|2022-04-05 13:49:50|2354.81|2354.81|2354.81|2354.81|2354.81|2354.81|2354.81|2354.81|0
1649166600000|2022-04-05 13:50:00|2354.75|2354.75|2354.86|2354.86|2354.86|2354.86|2354.75|2354.75|0
1649166610000|2022-04-05 13:50:10|2354.9|2354.9|2354.83|2354.83|2355.05|2355.05|2354.83|2354.83|0
1649166620000|2022-04-05 13:50:20|2354.61|2354.61|2353.66|2353.66|2354.61|2354.61|2353.66|2353.66|0
1649166630000|2022-04-05 13:50:30|2353.5|2353.5|2353.2|2353.2|2353.5|2353.5|2353.2|2353.2|0
1649166650000|2022-04-05 13:50:50|2353.14|2353.14|2353.09|2353.09|2353.14|2353.14|2353.01|2353.01|0
1649166660000|2022-04-05 13:51:00|2352.97|2352.97|2352.75|2352.75|2352.97|2352.97|2352.75|2352.75|0
1649166670000|2022-04-05 13:51:10|2352.68|2352.68|2351.94|2351.94|2352.68|2352.68|2351.94|2351.94|0
1649166680000|2022-04-05 13:51:20|2352.06|2352.06|2352.06|2352.06|2352.06|2352.06|2352.06|2352.06|0
1649166690000|2022-04-05 13:51:30|2352.01|2352.01|2352.01|2352.01|2352.01|2352.01|2352.01|2352.01|0
1649166700000|2022-04-05 13:51:40|2351.85|2351.85|2351.77|2351.77|2351.85|2351.85|2351.77|2351.77|0
1649166710000|2022-04-05 13:51:50|2351.83|2351.83|2351.18|2351.18|2351.83|2351.83|2351.18|2351.18|0
1649166720000|2022-04-05 13:52:00|2351.12|2351.12|2351.24|2351.24|2351.24|2351.24|2351.12|2351.12|0
1649166730000|2022-04-05 13:52:10|2351.17|2351.17|2350.83|2350.83|2351.17|2351.17|2350.77|2350.77|0
1649166740000|2022-04-05 13:52:20|2350.76|2350.76|2351|2351|2351|2351|2350.76|2350.76|0
1649166750000|2022-04-05 13:52:30|2351.07|2351.07|2350.97|2350.97|2351.07|2351.07|2350.75|2350.75|0
1649166760000|2022-04-05 13:52:40|2350.84|2350.84|2350.67|2350.67|2350.97|2350.97|2350.67|2350.67|0
1649166770000|2022-04-05 13:52:50|2350.74|2350.74|2350.61|2350.61|2350.74|2350.74|2350.61|2350.61|0
1649166780000|2022-04-05 13:53:00|2350.54|2350.54|2350.43|2350.43|2350.54|2350.54|2350.43|2350.43|0
1649166790000|2022-04-05 13:53:10|2350.3|2350.3|2350.1|2350.1|2350.3|2350.3|2350.1|2350.1|0
1649166800000|2022-04-05 13:53:20|2349.99|2349.99|2350.06|2350.06|2350.06|2350.06|2349.99|2349.99|0
1649166810000|2022-04-05 13:53:30|2350.18|2350.18|2350.04|2350.04|2350.18|2350.18|2350.04|2350.04|0
1649166820000|2022-04-05 13:53:40|2350.24|2350.24|2350.51|2350.51|2350.51|2350.51|2350.24|2350.24|0
1649166830000|2022-04-05 13:53:50|2350.44|2350.44|2350.68|2350.68|2350.68|2350.68|2350.44|2350.44|0
1649166840000|2022-04-05 13:54:00|2350.83|2350.83|2350.99|2350.99|2350.99|2350.99|2350.83|2350.83|0
1649166850000|2022-04-05 13:54:10|2351.25|2351.25|2351.86|2351.86|2351.86|2351.86|2351.25|2351.25|0
1649166860000|2022-04-05 13:54:20|2351.93|2351.93|2352.13|2352.13|2352.13|2352.13|2351.93|2351.93|0
1649166870000|2022-04-05 13:54:30|2352.29|2352.29|2352.49|2352.49|2352.49|2352.49|2352.29|2352.29|0
1649166880000|2022-04-05 13:54:40|2352.56|2352.56|2352.85|2352.85|2352.85|2352.85|2352.49|2352.49|0
1649166890000|2022-04-05 13:54:50|2352.91|2352.91|2352.83|2352.83|2352.91|2352.91|2352.83|2352.83|0
1649166900000|2022-04-05 13:55:00|2352.86|2352.86|2353.08|2353.08|2353.08|2353.08|2352.86|2352.86|0
1649166910000|2022-04-05 13:55:10|2353.15|2353.15|2353.31|2353.31|2353.31|2353.31|2353.15|2353.15|0
1649166930000|2022-04-05 13:55:30|2353.34|2353.34|2353.33|2353.33|2353.34|2353.34|2353.22|2353.22|0
1649166940000|2022-04-05 13:55:40|2353.39|2353.39|2353.23|2353.23|2353.39|2353.39|2353.23|2353.23|0
1649166950000|2022-04-05 13:55:50|2353.17|2353.17|2352.69|2352.69|2353.17|2353.17|2352.69|2352.69|0
1649166960000|2022-04-05 13:56:00|2352.62|2352.62|2351.65|2351.65|2352.62|2352.62|2351.65|2351.65|0
1649166970000|2022-04-05 13:56:10|2351.72|2351.72|2351.94|2351.94|2351.94|2351.94|2351.72|2351.72|0
1649166980000|2022-04-05 13:56:20|2352.01|2352.01|2351.94|2351.94|2352.01|2352.01|2351.94|2351.94|0
1649166990000|2022-04-05 13:56:30|2352.01|2352.01|2352.09|2352.09|2352.09|2352.09|2352.01|2352.01|0
1649167000000|2022-04-05 13:56:40|2352.22|2352.22|2352.34|2352.34|2352.52|2352.52|2352.22|2352.22|0
1649167010000|2022-04-05 13:56:50|2352.41|2352.41|2352.6|2352.6|2352.6|2352.6|2352.41|2352.41|0
1649167020000|2022-04-05 13:57:00|2352.66|2352.66|2352.49|2352.49|2352.77|2352.77|2352.49|2352.49|0
1649167030000|2022-04-05 13:57:10|2352.36|2352.36|2352.16|2352.16|2352.36|2352.36|2352.16|2352.16|0
1649167040000|2022-04-05 13:57:20|2352.51|2352.51|2352.51|2352.51|2352.51|2352.51|2352.51|2352.51|0
1649167050000|2022-04-05 13:57:30|2352.67|2352.67|2352.56|2352.56|2352.67|2352.67|2352.56|2352.56|0
1649167060000|2022-04-05 13:57:40|2352.69|2352.69|2352.76|2352.76|2352.76|2352.76|2352.69|2352.69|0
1649167070000|2022-04-05 13:57:50|2352.88|2352.88|2352.88|2352.88|2352.88|2352.88|2352.88|2352.88|0
1649167080000|2022-04-05 13:58:00|2353.11|2353.11|2353.19|2353.19|2353.19|2353.19|2353.11|2353.11|0
1649167090000|2022-04-05 13:58:10|2353.16|2353.16|2353.21|2353.21|2353.21|2353.21|2353.05|2353.05|0
1649167100000|2022-04-05 13:58:20|2353.13|2353.13|2353.32|2353.32|2353.32|2353.32|2353.13|2353.13|0
1649167110000|2022-04-05 13:58:30|2353.38|2353.38|2353.39|2353.39|2353.45|2353.45|2353.38|2353.38|0
1649167130000|2022-04-05 13:58:50|2353.12|2353.12|2353.12|2353.12|2353.12|2353.12|2353.12|2353.12|0
1649167140000|2022-04-05 13:59:00|2353.18|2353.18|2353.36|2353.36|2353.36|2353.36|2353.18|2353.18|0
1649167150000|2022-04-05 13:59:10|2353.42|2353.42|2353.36|2353.36|2353.42|2353.42|2353.36|2353.36|0
1649167160000|2022-04-05 13:59:20|2353.44|2353.44|2353.4|2353.4|2353.44|2353.44|2353.4|2353.4|0
1649167170000|2022-04-05 13:59:30|2353.28|2353.28|2353.35|2353.35|2353.35|2353.35|2353.22|2353.22|0
1649167180000|2022-04-05 13:59:40|2353.5|2353.5|2353.77|2353.77|2353.77|2353.77|2353.48|2353.48|0
1649167190000|2022-04-05 13:59:50|2353.84|2353.84|2353.84|2353.84|2353.84|2353.84|2353.84|2353.84|0
1649167200000|2022-04-05 14:00:00|2353.91|2353.91|2353.91|2353.91|2353.91|2353.91|2353.91|2353.91|0
1649167210000|2022-04-05 14:00:10|2353.83|2353.83|2353.41|2353.41|2353.83|2353.83|2353.28|2353.28|0
1649167220000|2022-04-05 14:00:20|2353.33|2353.33|2353.26|2353.26|2353.33|2353.33|2353.26|2353.26|0
1649167230000|2022-04-05 14:00:30|2353.29|2353.29|2353.07|2353.07|2353.29|2353.29|2353.07|2353.07|0
1649167240000|2022-04-05 14:00:40|2353.23|2353.23|2353.23|2353.23|2353.23|2353.23|2353.23|2353.23|0
1649167250000|2022-04-05 14:00:50|2353.37|2353.37|2354.25|2354.25|2354.32|2354.32|2353.37|2353.37|0
1649167260000|2022-04-05 14:01:00|2354.13|2354.13|2353.78|2353.78|2354.19|2354.19|2353.78|2353.78|0
1649167270000|2022-04-05 14:01:10|2353.68|2353.68|2352.45|2352.45|2353.68|2353.68|2352.45|2352.45|0
1649167280000|2022-04-05 14:01:20|2352.48|2352.48|2352.48|2352.48|2352.48|2352.48|2352.48|2352.48|0
1649167290000|2022-04-05 14:01:30|2352.41|2352.41|2352.41|2352.41|2352.41|2352.41|2352.41|2352.41|0
1649167300000|2022-04-05 14:01:40|2352.29|2352.29|2352.44|2352.44|2352.44|2352.44|2352.29|2352.29|0
1649167310000|2022-04-05 14:01:50|2352.64|2352.64|2353.41|2353.41|2353.41|2353.41|2352.64|2352.64|0
1649167320000|2022-04-05 14:02:00|2353.29|2353.29|2353.37|2353.37|2353.37|2353.37|2353.14|2353.14|0
1649167330000|2022-04-05 14:02:10|2353.43|2353.43|2353.54|2353.54|2353.54|2353.54|2353.43|2353.43|0
1649167340000|2022-04-05 14:02:20|2353.46|2353.46|2353.65|2353.65|2353.65|2353.65|2353.46|2353.46|0
1649167350000|2022-04-05 14:02:30|2353.72|2353.72|2353.79|2353.79|2353.79|2353.79|2353.72|2353.72|0
1649167360000|2022-04-05 14:02:40|2353.85|2353.85|2353.77|2353.77|2353.85|2353.85|2353.77|2353.77|0
1649167370000|2022-04-05 14:02:50|2353.66|2353.66|2354.37|2354.37|2354.37|2354.37|2353.6|2353.6|0
1649167380000|2022-04-05 14:03:00|2354.45|2354.45|2355.23|2355.23|2355.23|2355.23|2354.45|2354.45|0
1649167390000|2022-04-05 14:03:10|2355.39|2355.39|2355.27|2355.27|2355.39|2355.39|2355.27|2355.27|0
1649167400000|2022-04-05 14:03:20|2355.19|2355.19|2354.8|2354.8|2355.19|2355.19|2354.8|2354.8|0
1649167410000|2022-04-05 14:03:30|2354.73|2354.73|2354.57|2354.57|2354.73|2354.73|2354.57|2354.57|0
1649167420000|2022-04-05 14:03:40|2354.43|2354.43|2354.31|2354.31|2354.43|2354.43|2354.31|2354.31|0
1649167430000|2022-04-05 14:03:50|2354.27|2354.27|2353.95|2353.95|2354.27|2354.27|2353.95|2353.95|0
1649167440000|2022-04-05 14:04:00|2353.87|2353.87|2353.87|2353.87|2353.87|2353.87|2353.87|2353.87|0
1649167450000|2022-04-05 14:04:10|2353.93|2353.93|2353.93|2353.93|2353.93|2353.93|2353.93|2353.93|0
1649167460000|2022-04-05 14:04:20|2354.01|2354.01|2353.93|2353.93|2354.01|2354.01|2353.93|2353.93|0
1649167470000|2022-04-05 14:04:30|2354.08|2354.08|2354.01|2354.01|2354.08|2354.08|2354.01|2354.01|0
1649167480000|2022-04-05 14:04:40|2353.85|2353.85|2353.51|2353.51|2353.85|2353.85|2353.51|2353.51|0
1649167500000|2022-04-05 14:05:00|2353.33|2353.33|2352.73|2352.73|2353.33|2353.33|2352.73|2352.73|0
1649167510000|2022-04-05 14:05:10|2352.58|2352.58|2351.92|2351.92|2352.58|2352.58|2351.92|2351.92|0
1649167520000|2022-04-05 14:05:20|2351.88|2351.88|2351.32|2351.32|2351.88|2351.88|2351.26|2351.26|0
1649167530000|2022-04-05 14:05:30|2351.25|2351.25|2351.35|2351.35|2351.35|2351.35|2351.25|2351.25|0
1649167540000|2022-04-05 14:05:40|2351.05|2351.05|2350.99|2350.99|2351.05|2351.05|2350.99|2350.99|0
1649167550000|2022-04-05 14:05:50|2350.52|2350.52|2350.52|2350.52|2350.52|2350.52|2350.52|2350.52|0
1649167560000|2022-04-05 14:06:00|2350.44|2350.44|2350.68|2350.68|2350.68|2350.68|2350.44|2350.44|0
1649167570000|2022-04-05 14:06:10|2350.75|2350.75|2351.27|2351.27|2351.27|2351.27|2350.75|2350.75|0
1649167580000|2022-04-05 14:06:20|2351.43|2351.43|2350.85|2350.85|2351.49|2351.49|2350.85|2350.85|0
1649167590000|2022-04-05 14:06:30|2350.92|2350.92|2350.1|2350.1|2350.92|2350.92|2350.1|2350.1|0
1649167600000|2022-04-05 14:06:40|2349.98|2349.98|2349.46|2349.46|2350.04|2350.04|2349.46|2349.46|0
1649167610000|2022-04-05 14:06:50|2349.34|2349.34|2349.63|2349.63|2349.76|2349.76|2349.26|2349.26|0
1649167620000|2022-04-05 14:07:00|2349.76|2349.76|2349.27|2349.27|2349.76|2349.76|2349.27|2349.27|0
1649167630000|2022-04-05 14:07:10|2349.39|2349.39|2349.39|2349.39|2349.39|2349.39|2349.39|2349.39|0
1649167640000|2022-04-05 14:07:20|2349.32|2349.32|2349.45|2349.45|2349.61|2349.61|2349.01|2349.01|0
1649167650000|2022-04-05 14:07:30|2349.32|2349.32|2348.79|2348.79|2349.32|2349.32|2348.79|2348.79|0
1649167660000|2022-04-05 14:07:40|2348.85|2348.85|2348.91|2348.91|2348.91|2348.91|2348.85|2348.85|0
1649167670000|2022-04-05 14:07:50|2348.78|2348.78|2348.91|2348.91|2348.91|2348.91|2348.78|2348.78|0
1649167680000|2022-04-05 14:08:00|2349.07|2349.07|2348.99|2348.99|2349.35|2349.35|2348.99|2348.99|0
1649167690000|2022-04-05 14:08:10|2348.93|2348.93|2348.8|2348.8|2348.93|2348.93|2348.8|2348.8|0
1649167700000|2022-04-05 14:08:20|2348.74|2348.74|2348.29|2348.29|2348.88|2348.88|2348.29|2348.29|0
1649167710000|2022-04-05 14:08:30|2348.45|2348.45|2348.7|2348.7|2348.7|2348.7|2348.45|2348.45|0
1649167720000|2022-04-05 14:08:40|2348.81|2348.81|2348.55|2348.55|2348.81|2348.81|2348.55|2348.55|0
1649167730000|2022-04-05 14:08:50|2348.42|2348.42|2348.35|2348.35|2348.42|2348.42|2348.22|2348.22|0
1649167740000|2022-04-05 14:09:00|2348.19|2348.19|2347.79|2347.79|2348.19|2348.19|2347.79|2347.79|0
1649167750000|2022-04-05 14:09:10|2347.67|2347.67|2347.51|2347.51|2347.67|2347.67|2347.51|2347.51|0
1649167760000|2022-04-05 14:09:20|2347.67|2347.67|2347.8|2347.8|2347.8|2347.8|2347.67|2347.67|0
1649167770000|2022-04-05 14:09:30|2347.67|2347.67|2347.8|2347.8|2347.8|2347.8|2347.67|2347.67|0
1649167790000|2022-04-05 14:09:50|2347.96|2347.96|2348.23|2348.23|2348.23|2348.23|2347.96|2347.96|0
1649167800000|2022-04-05 14:10:00|2348.31|2348.31|2348.44|2348.44|2348.44|2348.44|2348.31|2348.31|0
1649167810000|2022-04-05 14:10:10|2348.57|2348.57|2348.98|2348.98|2348.98|2348.98|2348.57|2348.57|0
1649167820000|2022-04-05 14:10:20|2349.06|2349.06|2349.22|2349.22|2349.22|2349.22|2349.06|2349.06|0
1649167830000|2022-04-05 14:10:30|2349.04|2349.04|2349.08|2349.08|2349.15|2349.15|2349.04|2349.04|0
1649167840000|2022-04-05 14:10:40|2349.01|2349.01|2349.01|2349.01|2349.01|2349.01|2349.01|2349.01|0
1649167850000|2022-04-05 14:10:50|2348.92|2348.92|2348.42|2348.42|2348.92|2348.92|2348.3|2348.3|0
1649167860000|2022-04-05 14:11:00|2348.55|2348.55|2348.55|2348.55|2348.55|2348.55|2348.55|2348.55|0
1649167870000|2022-04-05 14:11:10|2348.48|2348.48|2347.83|2347.83|2348.48|2348.48|2347.83|2347.83|0
1649167880000|2022-04-05 14:11:20|2347.76|2347.76|2347.56|2347.56|2347.76|2347.76|2347.56|2347.56|0
1649167890000|2022-04-05 14:11:30|2347.4|2347.4|2347.3|2347.3|2347.4|2347.4|2347.06|2347.06|0
1649167900000|2022-04-05 14:11:40|2347.43|2347.43|2347.71|2347.71|2347.71|2347.71|2347.31|2347.31|0
1649167910000|2022-04-05 14:11:50|2347.45|2347.45|2347.68|2347.68|2347.68|2347.68|2347.45|2347.45|0
1649167920000|2022-04-05 14:12:00|2347.72|2347.72|2347.48|2347.48|2347.72|2347.72|2347.48|2347.48|0
1649167930000|2022-04-05 14:12:10|2347.59|2347.59|2348.17|2348.17|2348.17|2348.17|2347.53|2347.53|0
1649167940000|2022-04-05 14:12:20|2348.05|2348.05|2347.94|2347.94|2348.05|2348.05|2347.84|2347.84|0
1649167950000|2022-04-05 14:12:30|2347.82|2347.82|2348.06|2348.06|2348.06|2348.06|2347.82|2347.82|0
1649167960000|2022-04-05 14:12:40|2348.19|2348.19|2348.66|2348.66|2348.66|2348.66|2348.19|2348.19|0
1649167970000|2022-04-05 14:12:50|2348.72|2348.72|2348.19|2348.19|2348.72|2348.72|2348.19|2348.19|0
1649167980000|2022-04-05 14:13:00|2348.12|2348.12|2347.49|2347.49|2348.12|2348.12|2347.25|2347.25|0
1649167990000|2022-04-05 14:13:10|2347.74|2347.74|2347.74|2347.74|2347.74|2347.74|2347.67|2347.67|0
1649168000000|2022-04-05 14:13:20|2347.67|2347.67|2347.55|2347.55|2347.67|2347.67|2347.55|2347.55|0
1649168010000|2022-04-05 14:13:30|2347.43|2347.43|2347.66|2347.66|2347.73|2347.73|2347.43|2347.43|0
1649168020000|2022-04-05 14:13:40|2347.54|2347.54|2347.54|2347.54|2347.54|2347.54|2347.54|2347.54|0
1649168030000|2022-04-05 14:13:50|2347.45|2347.45|2346.82|2346.82|2347.45|2347.45|2346.82|2346.82|0
1649168040000|2022-04-05 14:14:00|2346.88|2346.88|2346.85|2346.85|2347|2347|2346.85|2346.85|0
1649168050000|2022-04-05 14:14:10|2346.78|2346.78|2345.94|2345.94|2346.78|2346.78|2345.94|2345.94|0
1649168060000|2022-04-05 14:14:20|2346.07|2346.07|2346.07|2346.07|2346.07|2346.07|2346.07|2346.07|0
1649168080000|2022-04-05 14:14:40|2346.14|2346.14|2346.1|2346.1|2346.22|2346.22|2346.1|2346.1|0
1649168090000|2022-04-05 14:14:50|2346.26|2346.26|2347.31|2347.31|2347.31|2347.31|2346.26|2346.26|0
1649168100000|2022-04-05 14:15:00|2347.18|2347.18|2345.17|2345.17|2347.47|2347.47|2345.17|2345.17|0
1649168110000|2022-04-05 14:15:10|2345.09|2345.09|2344.84|2344.84|2345.09|2345.09|2344.84|2344.84|0
1649168120000|2022-04-05 14:15:20|2344.71|2344.71|2344.79|2344.79|2345|2345|2344.71|2344.71|0
1649168130000|2022-04-05 14:15:30|2344.92|2344.92|2344.92|2344.92|2344.92|2344.92|2344.92|2344.92|0
1649168140000|2022-04-05 14:15:40|2344.84|2344.84|2344.44|2344.44|2344.84|2344.84|2344.44|2344.44|0
1649168150000|2022-04-05 14:15:50|2344.18|2344.18|2344.18|2344.18|2344.18|2344.18|2344.18|2344.18|0
1649168160000|2022-04-05 14:16:00|2343.76|2343.76|2343.37|2343.37|2343.76|2343.76|2343.37|2343.37|0
1649168170000|2022-04-05 14:16:10|2342.98|2342.98|2342.91|2342.91|2342.98|2342.98|2342.91|2342.91|0
1649168180000|2022-04-05 14:16:20|2342.65|2342.65|2343.05|2343.05|2343.05|2343.05|2342.65|2342.65|0
1649168190000|2022-04-05 14:16:30|2342.98|2342.98|2342.75|2342.75|2342.98|2342.98|2342.75|2342.75|0
1649168200000|2022-04-05 14:16:40|2342.83|2342.83|2342.57|2342.57|2343.04|2343.04|2342.57|2342.57|0
1649168210000|2022-04-05 14:16:50|2342.44|2342.44|2342.31|2342.31|2342.44|2342.44|2342.31|2342.31|0
1649168220000|2022-04-05 14:17:00|2342.44|2342.44|2342.44|2342.44|2342.44|2342.44|2342.44|2342.44|0
1649168240000|2022-04-05 14:17:20|2342.51|2342.51|2342.63|2342.63|2342.69|2342.69|2342.51|2342.51|0
1649168250000|2022-04-05 14:17:30|2342.55|2342.55|2343.1|2343.1|2343.1|2343.1|2342.55|2342.55|0
1649168260000|2022-04-05 14:17:40|2343.17|2343.17|2343.27|2343.27|2343.3|2343.3|2343.17|2343.17|0
1649168270000|2022-04-05 14:17:50|2343.34|2343.34|2343.52|2343.52|2343.58|2343.58|2343.34|2343.34|0
1649168280000|2022-04-05 14:18:00|2343.65|2343.65|2344.56|2344.56|2344.56|2344.56|2343.65|2343.65|0
1649168290000|2022-04-05 14:18:10|2344.3|2344.3|2344.29|2344.29|2344.42|2344.42|2344.29|2344.29|0
1649168300000|2022-04-05 14:18:20|2344.45|2344.45|2344.72|2344.72|2344.72|2344.72|2344.45|2344.45|0
1649168310000|2022-04-05 14:18:30|2344.85|2344.85|2345.16|2345.16|2345.16|2345.16|2344.85|2344.85|0
1649168320000|2022-04-05 14:18:40|2345.32|2345.32|2345.32|2345.32|2345.32|2345.32|2345.32|2345.32|0
1649168330000|2022-04-05 14:18:50|2345.44|2345.44|2345.51|2345.51|2345.51|2345.51|2345.44|2345.44|0
1649168340000|2022-04-05 14:19:00|2345.38|2345.38|2345.38|2345.38|2345.38|2345.38|2345.38|2345.38|0
1649168350000|2022-04-05 14:19:10|2345.26|2345.26|2345.6|2345.6|2345.6|2345.6|2345.26|2345.26|0
1649168360000|2022-04-05 14:19:20|2345.52|2345.52|2345.76|2345.76|2345.76|2345.76|2345.52|2345.52|0
1649168370000|2022-04-05 14:19:30|2345.99|2345.99|2345.92|2345.92|2345.99|2345.99|2345.92|2345.92|0
1649168380000|2022-04-05 14:19:40|2345.84|2345.84|2345.74|2345.74|2345.97|2345.97|2345.74|2345.74|0
1649168390000|2022-04-05 14:19:50|2345.8|2345.8|2346.05|2346.05|2346.05|2346.05|2345.8|2345.8|0
1649168400000|2022-04-05 14:20:00|2346.17|2346.17|2345.77|2345.77|2346.17|2346.17|2345.77|2345.77|0
1649168410000|2022-04-05 14:20:10|2345.7|2345.7|2345.67|2345.67|2345.7|2345.7|2345.54|2345.54|0
1649168420000|2022-04-05 14:20:20|2345.1|2345.1|2344.92|2344.92|2345.1|2345.1|2344.92|2344.92|0
1649168430000|2022-04-05 14:20:30|2344.85|2344.85|2344.96|2344.96|2345.07|2345.07|2344.73|2344.73|0
1649168440000|2022-04-05 14:20:40|2344.8|2344.8|2344.81|2344.81|2344.81|2344.81|2344.68|2344.68|0
1649168450000|2022-04-05 14:20:50|2344.94|2344.94|2344.94|2344.94|2344.94|2344.94|2344.94|2344.94|0
1649168460000|2022-04-05 14:21:00|2344.87|2344.87|2344.44|2344.44|2344.87|2344.87|2344.31|2344.31|0
1649168470000|2022-04-05 14:21:10|2344.28|2344.28|2344.94|2344.94|2344.94|2344.94|2344.28|2344.28|0
1649168480000|2022-04-05 14:21:20|2345.01|2345.01|2345.77|2345.77|2345.85|2345.85|2345.01|2345.01|0
1649168490000|2022-04-05 14:21:30|2345.69|2345.69|2345.59|2345.59|2345.69|2345.69|2345.56|2345.56|0
1649168500000|2022-04-05 14:21:40|2345.48|2345.48|2345.32|2345.32|2345.48|2345.48|2345.32|2345.32|0
1649168510000|2022-04-05 14:21:50|2345.24|2345.24|2344.97|2344.97|2345.24|2345.24|2344.97|2344.97|0
1649168520000|2022-04-05 14:22:00|2345.05|2345.05|2345.25|2345.25|2345.25|2345.25|2345.05|2345.05|0
1649168530000|2022-04-05 14:22:10|2345.36|2345.36|2345.25|2345.25|2345.36|2345.36|2345.25|2345.25|0
1649168540000|2022-04-05 14:22:20|2345.41|2345.41|2345.41|2345.41|2345.41|2345.41|2345.41|2345.41|0
1649168560000|2022-04-05 14:22:40|2345.48|2345.48|2345.72|2345.72|2345.72|2345.72|2345.48|2345.48|0
1649168570000|2022-04-05 14:22:50|2345.83|2345.83|2345.9|2345.9|2345.9|2345.9|2345.6|2345.6|0
1649168580000|2022-04-05 14:23:00|2345.98|2345.98|2347.05|2347.05|2347.05|2347.05|2345.98|2345.98|0
1649168590000|2022-04-05 14:23:10|2347.2|2347.2|2347.09|2347.09|2347.2|2347.2|2347.08|2347.08|0
1649168600000|2022-04-05 14:23:20|2347.01|2347.01|2347.01|2347.01|2347.01|2347.01|2347.01|2347.01|0
1649168610000|2022-04-05 14:23:30|2346.68|2346.68|2346.83|2346.83|2346.83|2346.83|2346.44|2346.44|0
1649168620000|2022-04-05 14:23:40|2346.95|2346.95|2346.92|2346.92|2347.07|2347.07|2346.92|2346.92|0
1649168630000|2022-04-05 14:23:50|2346.83|2346.83|2347.28|2347.28|2347.28|2347.28|2346.83|2346.83|0
1649168640000|2022-04-05 14:24:00|2347.39|2347.39|2347.29|2347.29|2347.44|2347.44|2347.29|2347.29|0
1649168650000|2022-04-05 14:24:10|2347.13|2347.13|2347.01|2347.01|2347.13|2347.13|2347.01|2347.01|0
1649168660000|2022-04-05 14:24:20|2347.13|2347.13|2347.39|2347.39|2347.39|2347.39|2347.13|2347.13|0
1649168670000|2022-04-05 14:24:30|2347.5|2347.5|2347.5|2347.5|2347.5|2347.5|2347.5|2347.5|0
1649168680000|2022-04-05 14:24:40|2347.98|2347.98|2348.09|2348.09|2348.09|2348.09|2347.98|2347.98|0
1649168690000|2022-04-05 14:24:50|2348.23|2348.23|2348.48|2348.48|2348.48|2348.48|2348.23|2348.23|0
1649168700000|2022-04-05 14:25:00|2348.55|2348.55|2349.37|2349.37|2349.37|2349.37|2348.55|2348.55|0
1649168710000|2022-04-05 14:25:10|2349.29|2349.29|2349.18|2349.18|2349.29|2349.29|2349.18|2349.18|0
1649168720000|2022-04-05 14:25:20|2349.06|2349.06|2348.85|2348.85|2349.06|2349.06|2348.85|2348.85|0
1649168730000|2022-04-05 14:25:30|2348.91|2348.91|2348.9|2348.9|2349.07|2349.07|2348.9|2348.9|0
1649168740000|2022-04-05 14:25:40|2348.97|2348.97|2348.41|2348.41|2348.97|2348.97|2348.41|2348.41|0
1649168750000|2022-04-05 14:25:50|2348.53|2348.53|2348.59|2348.59|2348.59|2348.59|2348.53|2348.53|0
1649168760000|2022-04-05 14:26:00|2348.71|2348.71|2348.98|2348.98|2348.98|2348.98|2348.71|2348.71|0
1649168770000|2022-04-05 14:26:10|2348.86|2348.86|2348.8|2348.8|2348.99|2348.99|2348.8|2348.8|0
1649168780000|2022-04-05 14:26:20|2348.66|2348.66|2348.54|2348.54|2348.66|2348.66|2348.54|2348.54|0
1649168790000|2022-04-05 14:26:30|2348.67|2348.67|2348.51|2348.51|2348.78|2348.78|2348.51|2348.51|0
1649168800000|2022-04-05 14:26:40|2348.66|2348.66|2348.66|2348.66|2348.66|2348.66|2348.66|2348.66|0
1649168810000|2022-04-05 14:26:50|2348.82|2348.82|2349.03|2349.03|2349.03|2349.03|2348.82|2348.82|0
1649168820000|2022-04-05 14:27:00|2348.95|2348.95|2347.73|2347.73|2348.95|2348.95|2347.73|2347.73|0
1649168830000|2022-04-05 14:27:10|2347.97|2347.97|2347.83|2347.83|2348.14|2348.14|2347.83|2347.83|0
1649168840000|2022-04-05 14:27:20|2347.91|2347.91|2348.02|2348.02|2348.02|2348.02|2347.91|2347.91|0
1649168850000|2022-04-05 14:27:30|2348.15|2348.15|2348.31|2348.31|2348.31|2348.31|2348.15|2348.15|0
1649168870000|2022-04-05 14:27:50|2348.44|2348.44|2349.02|2349.02|2349.02|2349.02|2348.28|2348.28|0
1649168880000|2022-04-05 14:28:00|2349.2|2349.2|2349.28|2349.28|2349.28|2349.28|2349.2|2349.2|0
1649168890000|2022-04-05 14:28:10|2349.41|2349.41|2349.3|2349.3|2349.41|2349.41|2349.3|2349.3|0
1649168900000|2022-04-05 14:28:20|2349.42|2349.42|2349.42|2349.42|2349.42|2349.42|2349.42|2349.42|0
1649168910000|2022-04-05 14:28:30|2349.3|2349.3|2349.1|2349.1|2349.3|2349.3|2349.1|2349.1|0
1649168920000|2022-04-05 14:28:40|2348.84|2348.84|2348.49|2348.49|2348.91|2348.91|2348.49|2348.49|0
1649168930000|2022-04-05 14:28:50|2348.75|2348.75|2348.53|2348.53|2348.75|2348.75|2348.53|2348.53|0
1649168940000|2022-04-05 14:29:00|2348.45|2348.45|2348.45|2348.45|2348.45|2348.45|2348.45|2348.45|0
1649168950000|2022-04-05 14:29:10|2348.34|2348.34|2348.15|2348.15|2348.34|2348.34|2348.07|2348.07|0
1649168960000|2022-04-05 14:29:20|2348.22|2348.22|2348.6|2348.6|2348.6|2348.6|2348.22|2348.22|0
1649168970000|2022-04-05 14:29:30|2348.44|2348.44|2348.28|2348.28|2348.44|2348.44|2348.28|2348.28|0
1649168980000|2022-04-05 14:29:40|2348.16|2348.16|2347.74|2347.74|2348.16|2348.16|2347.74|2347.74|0
1649168990000|2022-04-05 14:29:50|2347.61|2347.61|2347.3|2347.3|2347.61|2347.61|2347.1|2347.1|0
1649169000000|2022-04-05 14:30:00|2347.18|2347.18|2346.6|2346.6|2347.18|2347.18|2346.6|2346.6|0
1649169010000|2022-04-05 14:30:10|2346.68|2346.68|2346.54|2346.54|2346.72|2346.72|2346.46|2346.46|0
1649169020000|2022-04-05 14:30:20|2346.66|2346.66|2346.79|2346.79|2346.79|2346.79|2346.66|2346.66|0
1649169030000|2022-04-05 14:30:30|2346.91|2346.91|2347.57|2347.57|2347.57|2347.57|2346.91|2346.91|0
1649169040000|2022-04-05 14:30:40|2347.45|2347.45|2347.24|2347.24|2347.45|2347.45|2347.24|2347.24|0
1649169050000|2022-04-05 14:30:50|2347.37|2347.37|2347.5|2347.5|2347.56|2347.56|2347.37|2347.37|0
1649169060000|2022-04-05 14:31:00|2347.58|2347.58|2347.32|2347.32|2347.58|2347.58|2347.2|2347.2|0
1649169070000|2022-04-05 14:31:10|2347.25|2347.25|2346.94|2346.94|2347.37|2347.37|2346.94|2346.94|0
1649169080000|2022-04-05 14:31:20|2346.85|2346.85|2346.66|2346.66|2346.9|2346.9|2346.66|2346.66|0
1649169090000|2022-04-05 14:31:30|2346.58|2346.58|2346.09|2346.09|2346.58|2346.58|2346.09|2346.09|0
1649169110000|2022-04-05 14:31:50|2345.93|2345.93|2346.29|2346.29|2346.29|2346.29|2345.86|2345.86|0
1649169120000|2022-04-05 14:32:00|2346.05|2346.05|2345.81|2345.81|2346.05|2346.05|2345.8|2345.8|0
1649169130000|2022-04-05 14:32:10|2345.73|2345.73|2345.73|2345.73|2345.73|2345.73|2345.73|2345.73|0
1649169140000|2022-04-05 14:32:20|2345.57|2345.57|2345.31|2345.31|2345.57|2345.57|2345.31|2345.31|0
1649169160000|2022-04-05 14:32:40|2345.18|2345.18|2345.18|2345.18|2345.18|2345.18|2345.18|2345.18|0
1649169170000|2022-04-05 14:32:50|2345.12|2345.12|2345.13|2345.13|2345.25|2345.25|2345.12|2345.12|0
1649169180000|2022-04-05 14:33:00|2344.77|2344.77|2345|2345|2345|2345|2344.64|2344.64|0
1649169190000|2022-04-05 14:33:10|2344.87|2344.87|2344.94|2344.94|2344.94|2344.94|2344.87|2344.87|0
1649169200000|2022-04-05 14:33:20|2345.07|2345.07|2345.41|2345.41|2345.41|2345.41|2345.07|2345.07|0
1649169210000|2022-04-05 14:33:30|2345.53|2345.53|2345.6|2345.6|2345.6|2345.6|2345.53|2345.53|0
1649169220000|2022-04-05 14:33:40|2345.42|2345.42|2345.49|2345.49|2345.49|2345.49|2345.42|2345.42|0
1649169230000|2022-04-05 14:33:50|2345.65|2345.65|2345.81|2345.81|2345.81|2345.81|2345.65|2345.65|0
1649169240000|2022-04-05 14:34:00|2345.69|2345.69|2345.75|2345.75|2345.75|2345.75|2345.69|2345.69|0
1649169250000|2022-04-05 14:34:10|2345.87|2345.87|2346.74|2346.74|2346.74|2346.74|2345.87|2345.87|0
1649169260000|2022-04-05 14:34:20|2346.81|2346.81|2346.93|2346.93|2346.93|2346.93|2346.81|2346.81|0
1649169270000|2022-04-05 14:34:30|2346.85|2346.85|2346.56|2346.56|2346.91|2346.91|2346.56|2346.56|0
1649169280000|2022-04-05 14:34:40|2346.49|2346.49|2346.24|2346.24|2346.49|2346.49|2346.24|2346.24|0
1649169310000|2022-04-05 14:35:10|2346.3|2346.3|2346.3|2346.3|2346.3|2346.3|2346.3|2346.3|0
1649169330000|2022-04-05 14:35:30|2346.35|2346.35|2346.3|2346.3|2346.41|2346.41|2346.3|2346.3|0
1649169340000|2022-04-05 14:35:40|2346.41|2346.41|2346.41|2346.41|2346.49|2346.49|2346.41|2346.41|0
1649169350000|2022-04-05 14:35:50|2346.17|2346.17|2346.17|2346.17|2346.17|2346.17|2346.17|2346.17|0
1649169360000|2022-04-05 14:36:00|2346.11|2346.11|2346.33|2346.33|2346.33|2346.33|2346.07|2346.07|0
1649169370000|2022-04-05 14:36:10|2346.57|2346.57|2347.07|2347.07|2347.07|2347.07|2346.57|2346.57|0
1649169380000|2022-04-05 14:36:20|2347.15|2347.15|2347.68|2347.68|2347.68|2347.68|2347.15|2347.15|0
1649169390000|2022-04-05 14:36:30|2347.75|2347.75|2348.12|2348.12|2348.12|2348.12|2347.75|2347.75|0
1649169400000|2022-04-05 14:36:40|2347.86|2347.86|2347.86|2347.86|2347.86|2347.86|2347.86|2347.86|0
1649169410000|2022-04-05 14:36:50|2347.94|2347.94|2347.94|2347.94|2347.94|2347.94|2347.94|2347.94|0
1649169420000|2022-04-05 14:37:00|2347.87|2347.87|2347.74|2347.74|2348.09|2348.09|2347.74|2347.74|0
1649169430000|2022-04-05 14:37:10|2347.53|2347.53|2347.71|2347.71|2347.71|2347.71|2347.53|2347.53|0
1649169440000|2022-04-05 14:37:20|2347.68|2347.68|2347.6|2347.6|2347.68|2347.68|2347.6|2347.6|0
1649169450000|2022-04-05 14:37:30|2347.48|2347.48|2347.76|2347.76|2347.76|2347.76|2347.4|2347.4|0
1649169460000|2022-04-05 14:37:40|2347.92|2347.92|2348|2348|2348|2348|2347.92|2347.92|0
1649169470000|2022-04-05 14:37:50|2348.11|2348.11|2348.22|2348.22|2348.22|2348.22|2348.11|2348.11|0
1649169480000|2022-04-05 14:38:00|2348.17|2348.17|2348.58|2348.58|2348.58|2348.58|2348.17|2348.17|0
1649169490000|2022-04-05 14:38:10|2348.45|2348.45|2348.49|2348.49|2348.57|2348.57|2348.32|2348.32|0
1649169500000|2022-04-05 14:38:20|2348.33|2348.33|2348.14|2348.14|2348.33|2348.33|2348.14|2348.14|0
1649169510000|2022-04-05 14:38:30|2348.17|2348.17|2348.24|2348.24|2348.24|2348.24|2348.17|2348.17|0
1649169520000|2022-04-05 14:38:40|2348.17|2348.17|2347.77|2347.77|2348.17|2348.17|2347.77|2347.77|0
1649169530000|2022-04-05 14:38:50|2347.9|2347.9|2347.31|2347.31|2347.9|2347.9|2347.31|2347.31|0
1649169540000|2022-04-05 14:39:00|2347.44|2347.44|2347.79|2347.79|2347.79|2347.79|2347.32|2347.32|0
1649169550000|2022-04-05 14:39:10|2347.67|2347.67|2347.74|2347.74|2347.74|2347.74|2347.67|2347.67|0
1649169560000|2022-04-05 14:39:20|2347.9|2347.9|2347.98|2347.98|2347.98|2347.98|2347.86|2347.86|0
1649169570000|2022-04-05 14:39:30|2348.11|2348.11|2348.11|2348.11|2348.11|2348.11|2348.11|2348.11|0
1649169580000|2022-04-05 14:39:40|2348.24|2348.24|2348.06|2348.06|2348.24|2348.24|2348.06|2348.06|0
1649169590000|2022-04-05 14:39:50|2348.19|2348.19|2348.19|2348.19|2348.19|2348.19|2348.19|2348.19|0
1649169600000|2022-04-05 14:40:00|2348.32|2348.32|2348.25|2348.25|2348.32|2348.32|2348.19|2348.19|0
1649169610000|2022-04-05 14:40:10|2348.19|2348.19|2348.46|2348.46|2348.46|2348.46|2348.19|2348.19|0
1649169620000|2022-04-05 14:40:20|2348.69|2348.69|2349|2349|2349|2349|2348.69|2348.69|0
1649169630000|2022-04-05 14:40:30|2349.16|2349.16|2350.2|2350.2|2350.2|2350.2|2349.16|2349.16|0
1649169640000|2022-04-05 14:40:40|2350.04|2350.04|2350.04|2350.04|2350.04|2350.04|2350.04|2350.04|0
1649169650000|2022-04-05 14:40:50|2350.08|2350.08|2350.53|2350.53|2350.53|2350.53|2350.08|2350.08|0
1649169660000|2022-04-05 14:41:00|2350.46|2350.46|2350.19|2350.19|2350.46|2350.46|2350.19|2350.19|0
1649169670000|2022-04-05 14:41:10|2350.12|2350.12|2350.42|2350.42|2350.42|2350.42|2349.83|2349.83|0
1649169680000|2022-04-05 14:41:20|2350.61|2350.61|2350.87|2350.87|2351.03|2351.03|2350.61|2350.61|0
1649169690000|2022-04-05 14:41:30|2350.76|2350.76|2350.37|2350.37|2350.76|2350.76|2350.37|2350.37|0
1649169700000|2022-04-05 14:41:40|2350.29|2350.29|2350.11|2350.11|2350.34|2350.34|2350.11|2350.11|0
1649169710000|2022-04-05 14:41:50|2349.99|2349.99|2349.66|2349.66|2350.07|2350.07|2349.66|2349.66|0
1649169720000|2022-04-05 14:42:00|2349.75|2349.75|2349.83|2349.83|2349.83|2349.83|2349.75|2349.75|0
1649169730000|2022-04-05 14:42:10|2349.91|2349.91|2350.21|2350.21|2350.21|2350.21|2349.91|2349.91|0
1649169740000|2022-04-05 14:42:20|2350.13|2350.13|2350.61|2350.61|2350.61|2350.61|2350.13|2350.13|0
1649169750000|2022-04-05 14:42:30|2350.67|2350.67|2350.93|2350.93|2350.93|2350.93|2350.67|2350.67|0
1649169760000|2022-04-05 14:42:40|2351.08|2351.08|2351.28|2351.28|2351.28|2351.28|2351.08|2351.08|0
1649169770000|2022-04-05 14:42:50|2351.2|2351.2|2351.2|2351.2|2351.2|2351.2|2351.2|2351.2|0
1649169780000|2022-04-05 14:43:00|2350.92|2350.92|2350.92|2350.92|2350.92|2350.92|2350.92|2350.92|0
1649169790000|2022-04-05 14:43:10|2350.8|2350.8|2350.72|2350.72|2350.8|2350.8|2350.65|2350.65|0
1649169800000|2022-04-05 14:43:20|2350.79|2350.79|2350.79|2350.79|2350.79|2350.79|2350.79|2350.79|0
1649169810000|2022-04-05 14:43:30|2350.86|2350.86|2350.99|2350.99|2350.99|2350.99|2350.86|2350.86|0
1649169820000|2022-04-05 14:43:40|2351.15|2351.15|2351.31|2351.31|2351.31|2351.31|2351.15|2351.15|0
1649169830000|2022-04-05 14:43:50|2351.52|2351.52|2351.79|2351.79|2351.91|2351.91|2351.52|2351.52|0
1649169840000|2022-04-05 14:44:00|2351.71|2351.71|2351.81|2351.81|2351.81|2351.81|2351.71|2351.71|0
1649169850000|2022-04-05 14:44:10|2351.88|2351.88|2351.96|2351.96|2351.96|2351.96|2351.88|2351.88|0
1649169860000|2022-04-05 14:44:20|2351.89|2351.89|2351.9|2351.9|2351.9|2351.9|2351.82|2351.82|0
1649169880000|2022-04-05 14:44:40|2351.82|2351.82|2351.75|2351.75|2351.82|2351.82|2351.75|2351.75|0
1649169890000|2022-04-05 14:44:50|2351.81|2351.81|2351.81|2351.81|2351.81|2351.81|2351.81|2351.81|0
1649169900000|2022-04-05 14:45:00|2351.74|2351.74|2350.07|2350.07|2351.74|2351.74|2350.07|2350.07|0
1649169910000|2022-04-05 14:45:10|2350|2350|2350|2350|2350|2350|2350|2350|0
1649169920000|2022-04-05 14:45:20|2349.93|2349.93|2349.88|2349.88|2349.93|2349.93|2349.88|2349.88|0
1649169930000|2022-04-05 14:45:30|2349.96|2349.96|2349.96|2349.96|2349.96|2349.96|2349.96|2349.96|0
1649169940000|2022-04-05 14:45:40|2350.03|2350.03|2350.07|2350.07|2350.07|2350.07|2349.72|2349.72|0
1649169950000|2022-04-05 14:45:50|2350.1|2350.1|2350.47|2350.47|2350.47|2350.47|2350.1|2350.1|0
1649169960000|2022-04-05 14:46:00|2350.54|2350.54|2351.28|2351.28|2351.28|2351.28|2350.47|2350.47|0
1649169970000|2022-04-05 14:46:10|2351.51|2351.51|2351.59|2351.59|2351.9|2351.9|2351.39|2351.39|0
1649169980000|2022-04-05 14:46:20|2351.67|2351.67|2351.9|2351.9|2351.9|2351.9|2351.59|2351.59|0
1649169990000|2022-04-05 14:46:30|2351.74|2351.74|2351.9|2351.9|2351.9|2351.9|2351.74|2351.74|0
1649170000000|2022-04-05 14:46:40|2351.96|2351.96|2352.09|2352.09|2352.09|2352.09|2351.96|2351.96|0
1649170010000|2022-04-05 14:46:50|2352.01|2352.01|2352.01|2352.01|2352.01|2352.01|2352.01|2352.01|0
1649170020000|2022-04-05 14:47:00|2351.98|2351.98|2351.94|2351.94|2351.98|2351.98|2351.86|2351.86|0
1649170030000|2022-04-05 14:47:10|2352.1|2352.1|2352.09|2352.09|2352.17|2352.17|2352.09|2352.09|0
1649170040000|2022-04-05 14:47:20|2352.03|2352.03|2351.18|2351.18|2352.03|2352.03|2351.18|2351.18|0
1649170050000|2022-04-05 14:47:30|2351.36|2351.36|2351.04|2351.04|2351.36|2351.36|2351.04|2351.04|0
1649170060000|2022-04-05 14:47:40|2350.88|2350.88|2350.83|2350.83|2350.96|2350.96|2350.83|2350.83|0
1649170070000|2022-04-05 14:47:50|2350.98|2350.98|2351.22|2351.22|2351.26|2351.26|2350.98|2350.98|0
1649170080000|2022-04-05 14:48:00|2351.29|2351.29|2351.14|2351.14|2351.29|2351.29|2351.14|2351.14|0
1649170090000|2022-04-05 14:48:10|2351.01|2351.01|2350.86|2350.86|2351.01|2351.01|2350.86|2350.86|0
1649170110000|2022-04-05 14:48:30|2350.78|2350.78|2350.75|2350.75|2350.78|2350.78|2350.71|2350.71|0
1649170120000|2022-04-05 14:48:40|2350.82|2350.82|2350.98|2350.98|2350.98|2350.98|2350.82|2350.82|0
1649170130000|2022-04-05 14:48:50|2351.12|2351.12|2350.91|2350.91|2351.12|2351.12|2350.87|2350.87|0
1649170140000|2022-04-05 14:49:00|2350.98|2350.98|2350.59|2350.59|2350.98|2350.98|2350.59|2350.59|0
1649170150000|2022-04-05 14:49:10|2350.51|2350.51|2349.76|2349.76|2350.51|2350.51|2349.76|2349.76|0
1649170160000|2022-04-05 14:49:20|2349.83|2349.83|2350.04|2350.04|2350.04|2350.04|2349.83|2349.83|0
1649170170000|2022-04-05 14:49:30|2349.92|2349.92|2349.94|2349.94|2350.05|2350.05|2349.92|2349.92|0
1649170190000|2022-04-05 14:49:50|2350.41|2350.41|2350.41|2350.41|2350.41|2350.41|2350.41|2350.41|0
1649170200000|2022-04-05 14:50:00|2350.28|2350.28|2350.37|2350.37|2350.55|2350.55|2350.12|2350.12|0
1649170210000|2022-04-05 14:50:10|2350.62|2350.62|2350.73|2350.73|2350.85|2350.85|2350.62|2350.62|0
1649170220000|2022-04-05 14:50:20|2350.85|2350.85|2350.62|2350.62|2351.08|2351.08|2350.54|2350.54|0
1649170230000|2022-04-05 14:50:30|2350.74|2350.74|2350.52|2350.52|2350.86|2350.86|2350.4|2350.4|0
1649170240000|2022-04-05 14:50:40|2350.39|2350.39|2350.08|2350.08|2350.44|2350.44|2349.97|2349.97|0
1649170250000|2022-04-05 14:50:50|2350.2|2350.2|2350.68|2350.68|2350.68|2350.68|2350.2|2350.2|0
1649170260000|2022-04-05 14:51:00|2350.62|2350.62|2350.75|2350.75|2350.75|2350.75|2350.4|2350.4|0
1649170270000|2022-04-05 14:51:10|2350.86|2350.86|2350.67|2350.67|2350.86|2350.86|2350.55|2350.55|0
1649170280000|2022-04-05 14:51:20|2350.55|2350.55|2350.9|2350.9|2350.9|2350.9|2350.39|2350.39|0
1649170290000|2022-04-05 14:51:30|2350.98|2350.98|2350.86|2350.86|2350.98|2350.98|2350.86|2350.86|0
1649170300000|2022-04-05 14:51:40|2350.81|2350.81|2351.01|2351.01|2351.01|2351.01|2350.81|2350.81|0
1649170310000|2022-04-05 14:51:50|2351.09|2351.09|2351.33|2351.33|2351.33|2351.33|2351.09|2351.09|0
1649170320000|2022-04-05 14:52:00|2351.4|2351.4|2351.33|2351.33|2351.43|2351.43|2351.21|2351.21|0
1649170330000|2022-04-05 14:52:10|2351.25|2351.25|2351.28|2351.28|2351.28|2351.28|2351.25|2351.25|0
1649170340000|2022-04-05 14:52:20|2351.34|2351.34|2351.3|2351.3|2351.34|2351.34|2351.23|2351.23|0
1649170350000|2022-04-05 14:52:30|2351.38|2351.38|2351.23|2351.23|2351.38|2351.38|2351.23|2351.23|0
1649170360000|2022-04-05 14:52:40|2351.28|2351.28|2351.51|2351.51|2351.51|2351.51|2351.28|2351.28|0
1649170370000|2022-04-05 14:52:50|2351.4|2351.4|2351.4|2351.4|2351.4|2351.4|2351.4|2351.4|0
1649170380000|2022-04-05 14:53:00|2351.51|2351.51|2351.64|2351.64|2351.64|2351.64|2351.51|2351.51|0
1649170390000|2022-04-05 14:53:10|2351.6|2351.6|2351.56|2351.56|2351.6|2351.6|2351.56|2351.56|0
1649170410000|2022-04-05 14:53:30|2351.43|2351.43|2351.39|2351.39|2351.51|2351.51|2351.39|2351.39|0
1649170420000|2022-04-05 14:53:40|2351.53|2351.53|2351.53|2351.53|2351.53|2351.53|2351.53|2351.53|0
1649170430000|2022-04-05 14:53:50|2351.47|2351.47|2351.99|2351.99|2351.99|2351.99|2351.47|2351.47|0
1649170440000|2022-04-05 14:54:00|2352.21|2352.21|2352.35|2352.35|2352.35|2352.35|2352.21|2352.21|0
1649170450000|2022-04-05 14:54:10|2352.27|2352.27|2352.3|2352.3|2352.36|2352.36|2352.27|2352.27|0
1649170460000|2022-04-05 14:54:20|2352.18|2352.18|2352.12|2352.12|2352.18|2352.18|2352.12|2352.12|0
1649170470000|2022-04-05 14:54:30|2351.96|2351.96|2351.96|2351.96|2352.02|2352.02|2351.96|2351.96|0
1649170480000|2022-04-05 14:54:40|2352.08|2352.08|2352.66|2352.66|2352.76|2352.76|2352.03|2352.03|0
1649170500000|2022-04-05 14:55:00|2352.53|2352.53|2352.53|2352.53|2352.53|2352.53|2352.53|2352.53|0
1649170510000|2022-04-05 14:55:10|2352.41|2352.41|2352.41|2352.41|2352.41|2352.41|2352.34|2352.34|0
1649170520000|2022-04-05 14:55:20|2352.34|2352.34|2352.34|2352.34|2352.34|2352.34|2352.34|2352.34|0
1649170530000|2022-04-05 14:55:30|2352.38|2352.38|2352.51|2352.51|2352.55|2352.55|2352.38|2352.38|0
1649170540000|2022-04-05 14:55:40|2352.57|2352.57|2352.13|2352.13|2352.57|2352.57|2352.13|2352.13|0
1649170550000|2022-04-05 14:55:50|2352.05|2352.05|2351.1|2351.1|2352.05|2352.05|2351.1|2351.1|0
1649170560000|2022-04-05 14:56:00|2351.22|2351.22|2351.29|2351.29|2351.33|2351.33|2351.08|2351.08|0
1649170570000|2022-04-05 14:56:10|2351.33|2351.33|2350.77|2350.77|2351.33|2351.33|2350.77|2350.77|0
1649170580000|2022-04-05 14:56:20|2350.85|2350.85|2350.85|2350.85|2350.85|2350.85|2350.85|2350.85|0
1649170590000|2022-04-05 14:56:30|2350.69|2350.69|2350.69|2350.69|2350.69|2350.69|2350.69|2350.69|0
1649170600000|2022-04-05 14:56:40|2350.8|2350.8|2350.42|2350.42|2350.8|2350.8|2350.38|2350.38|0
1649170610000|2022-04-05 14:56:50|2350.36|2350.36|2350.36|2350.36|2350.36|2350.36|2350.23|2350.23|0
1649170620000|2022-04-05 14:57:00|2350.3|2350.3|2350.06|2350.06|2350.3|2350.3|2350.06|2350.06|0
1649170630000|2022-04-05 14:57:10|2349.98|2349.98|2350.02|2350.02|2350.02|2350.02|2349.98|2349.98|0
1649170640000|2022-04-05 14:57:20|2349.68|2349.68|2349.96|2349.96|2349.96|2349.96|2349.68|2349.68|0
1649170660000|2022-04-05 14:57:40|2349.89|2349.89|2349.52|2349.52|2349.89|2349.89|2349.4|2349.4|0
1649170670000|2022-04-05 14:57:50|2349.68|2349.68|2349.76|2349.76|2349.8|2349.8|2349.68|2349.68|0
1649170680000|2022-04-05 14:58:00|2349.89|2349.89|2350.05|2350.05|2350.05|2350.05|2349.89|2349.89|0
1649170690000|2022-04-05 14:58:10|2350.17|2350.17|2350.04|2350.04|2350.17|2350.17|2350.04|2350.04|0
1649170700000|2022-04-05 14:58:20|2350|2350|2349.89|2349.89|2350|2350|2349.89|2349.89|0
1649170710000|2022-04-05 14:58:30|2350.26|2350.26|2350.26|2350.26|2350.26|2350.26|2350.2|2350.2|0
1649170720000|2022-04-05 14:58:40|2350.33|2350.33|2350.45|2350.45|2350.45|2350.45|2350.33|2350.33|0
1649170730000|2022-04-05 14:58:50|2350.56|2350.56|2350.85|2350.85|2350.97|2350.97|2350.56|2350.56|0
1649170740000|2022-04-05 14:59:00|2350.79|2350.79|2351.06|2351.06|2351.06|2351.06|2350.79|2350.79|0
1649170750000|2022-04-05 14:59:10|2351.1|2351.1|2351.45|2351.45|2351.52|2351.52|2351.1|2351.1|0
1649170760000|2022-04-05 14:59:20|2351.51|2351.51|2351.47|2351.47|2351.58|2351.58|2351.47|2351.47|0
1649170770000|2022-04-05 14:59:30|2351.54|2351.54|2351.36|2351.36|2351.58|2351.58|2351.36|2351.36|0
1649170780000|2022-04-05 14:59:40|2351.28|2351.28|2351.28|2351.28|2351.36|2351.36|2351.28|2351.28|0
1649170790000|2022-04-05 14:59:50|2351.22|2351.22|2351.22|2351.22|2351.22|2351.22|2351.22|2351.22|0
1649170800000|2022-04-05 15:00:00|2351.14|2351.14|2350.62|2350.62|2351.14|2351.14|2350.62|2350.62|0
1649170810000|2022-04-05 15:00:10|2350.67|2350.67|2350.15|2350.15|2350.67|2350.67|2350.15|2350.15|0
1649170820000|2022-04-05 15:00:20|2350.03|2350.03|2350.03|2350.03|2350.29|2350.29|2350.03|2350.03|0
1649170830000|2022-04-05 15:00:30|2349.97|2349.97|2350.16|2350.16|2350.16|2350.16|2349.97|2349.97|0
1649170840000|2022-04-05 15:00:40|2350.09|2350.09|2350.02|2350.02|2350.09|2350.09|2350.02|2350.02|0
1649170850000|2022-04-05 15:00:50|2349.94|2349.94|2350|2350|2350.26|2350.26|2349.94|2349.94|0
1649170860000|2022-04-05 15:01:00|2350.08|2350.08|2350.63|2350.63|2350.63|2350.63|2350.08|2350.08|0
1649170870000|2022-04-05 15:01:10|2350.71|2350.71|2350.71|2350.71|2350.71|2350.71|2350.71|2350.71|0
1649170890000|2022-04-05 15:01:30|2350.74|2350.74|2350.74|2350.74|2350.74|2350.74|2350.74|2350.74|0
1649170910000|2022-04-05 15:01:50|2350.67|2350.67|2350.46|2350.46|2350.82|2350.82|2350.46|2350.46|0
1649170920000|2022-04-05 15:02:00|2350.39|2350.39|2349.92|2349.92|2350.39|2350.39|2349.86|2349.86|0
1649170930000|2022-04-05 15:02:10|2349.89|2349.89|2349.87|2349.87|2349.89|2349.89|2349.81|2349.81|0
1649170940000|2022-04-05 15:02:20|2350|2350|2350.22|2350.22|2350.22|2350.22|2349.99|2349.99|0
1649170950000|2022-04-05 15:02:30|2350.29|2350.29|2350.13|2350.13|2350.36|2350.36|2350.13|2350.13|0
1649170980000|2022-04-05 15:03:00|2350.05|2350.05|2349.98|2349.98|2350.05|2350.05|2349.98|2349.98|0
1649170990000|2022-04-05 15:03:10|2350.05|2350.05|2350.05|2350.05|2350.13|2350.13|2350.05|2350.05|0
1649171000000|2022-04-05 15:03:20|2349.99|2349.99|2349.74|2349.74|2349.99|2349.99|2349.74|2349.74|0
1649171010000|2022-04-05 15:03:30|2349.51|2349.51|2349.52|2349.52|2349.57|2349.57|2349.51|2349.51|0
1649171020000|2022-04-05 15:03:40|2349.4|2349.4|2349.47|2349.47|2349.47|2349.47|2349.4|2349.4|0
1649171030000|2022-04-05 15:03:50|2349.4|2349.4|2348.8|2348.8|2349.4|2349.4|2348.76|2348.76|0
1649171040000|2022-04-05 15:04:00|2348.68|2348.68|2348.06|2348.06|2348.68|2348.68|2348.06|2348.06|0
1649171050000|2022-04-05 15:04:10|2348.02|2348.02|2347.95|2347.95|2348.13|2348.13|2347.75|2347.75|0
1649171060000|2022-04-05 15:04:20|2347.98|2347.98|2348.31|2348.31|2348.31|2348.31|2347.91|2347.91|0
1649171070000|2022-04-05 15:04:30|2348.18|2348.18|2348.18|2348.18|2348.18|2348.18|2348.18|2348.18|0
1649171080000|2022-04-05 15:04:40|2348.31|2348.31|2348.5|2348.5|2348.5|2348.5|2348.15|2348.15|0
1649171090000|2022-04-05 15:04:50|2348.55|2348.55|2348.73|2348.73|2348.73|2348.73|2348.39|2348.39|0
1649171100000|2022-04-05 15:05:00|2348.8|2348.8|2349.54|2349.54|2349.54|2349.54|2348.8|2348.8|0
1649171110000|2022-04-05 15:05:10|2349.3|2349.3|2349.59|2349.59|2349.59|2349.59|2349.3|2349.3|0
1649171120000|2022-04-05 15:05:20|2349.31|2349.31|2349.29|2349.29|2349.36|2349.36|2349.29|2349.29|0
1649171130000|2022-04-05 15:05:30|2349.21|2349.21|2349.27|2349.27|2349.27|2349.27|2349.21|2349.21|0
1649171140000|2022-04-05 15:05:40|2349.4|2349.4|2349.4|2349.4|2349.4|2349.4|2349.4|2349.4|0
1649171150000|2022-04-05 15:05:50|2349.37|2349.37|2349.37|2349.37|2349.37|2349.37|2348.6|2348.6|0
1649171160000|2022-04-05 15:06:00|2349.3|2349.3|2349.12|2349.12|2349.3|2349.3|2349.12|2349.12|0
1649171170000|2022-04-05 15:06:10|2348.96|2348.96|2348.8|2348.8|2348.96|2348.96|2348.8|2348.8|0
1649171180000|2022-04-05 15:06:20|2348.74|2348.74|2348.74|2348.74|2348.74|2348.74|2348.74|2348.74|0
1649171190000|2022-04-05 15:06:30|2348.87|2348.87|2348.8|2348.8|2348.87|2348.87|2348.8|2348.8|0
1649171200000|2022-04-05 15:06:40|2348.83|2348.83|2348.81|2348.81|2348.99|2348.99|2348.81|2348.81|0
1649171210000|2022-04-05 15:06:50|2348.77|2348.77|2348.44|2348.44|2348.77|2348.77|2348.44|2348.44|0
1649171230000|2022-04-05 15:07:10|2348.51|2348.51|2348.51|2348.51|2348.51|2348.51|2348.51|2348.51|0
1649171240000|2022-04-05 15:07:20|2348.42|2348.42|2348.42|2348.42|2348.42|2348.42|2348.42|2348.42|0
1649171250000|2022-04-05 15:07:30|2348.34|2348.34|2348.18|2348.18|2348.34|2348.34|2348.18|2348.18|0
1649171270000|2022-04-05 15:07:50|2348.3|2348.3|2348.3|2348.3|2348.35|2348.35|2348.3|2348.3|0
1649171280000|2022-04-05 15:08:00|2348.23|2348.23|2348.23|2348.23|2348.23|2348.23|2348.23|2348.23|0
1649171290000|2022-04-05 15:08:10|2348.29|2348.29|2349.19|2349.19|2349.24|2349.24|2348.29|2348.29|0
1649171300000|2022-04-05 15:08:20|2349.22|2349.22|2348.92|2348.92|2349.22|2349.22|2348.92|2348.92|0
1649171310000|2022-04-05 15:08:30|2348.86|2348.86|2348.63|2348.63|2348.94|2348.94|2348.63|2348.63|0
1649171320000|2022-04-05 15:08:40|2348.79|2348.79|2348.76|2348.76|2348.92|2348.92|2348.76|2348.76|0
1649171330000|2022-04-05 15:08:50|2348.83|2348.83|2349.07|2349.07|2349.07|2349.07|2348.83|2348.83|0
1649171340000|2022-04-05 15:09:00|2349.31|2349.31|2349.82|2349.82|2349.82|2349.82|2349.31|2349.31|0
1649171350000|2022-04-05 15:09:10|2349.79|2349.79|2349.79|2349.79|2349.79|2349.79|2349.79|2349.79|0
1649171360000|2022-04-05 15:09:20|2349.75|2349.75|2349.88|2349.88|2349.88|2349.88|2349.75|2349.75|0
1649171370000|2022-04-05 15:09:30|2349.91|2349.91|2350.04|2350.04|2350.04|2350.04|2349.91|2349.91|0
1649171380000|2022-04-05 15:09:40|2349.69|2349.69|2350.2|2350.2|2350.2|2350.2|2349.69|2349.69|0
1649171390000|2022-04-05 15:09:50|2350.26|2350.26|2350.39|2350.39|2350.39|2350.39|2350.26|2350.26|0
1649171400000|2022-04-05 15:10:00|2350.6|2350.6|2350.76|2350.76|2350.92|2350.92|2350.6|2350.6|0
1649171410000|2022-04-05 15:10:10|2350.71|2350.71|2350.65|2350.65|2350.71|2350.71|2350.65|2350.65|0
1649171420000|2022-04-05 15:10:20|2350.8|2350.8|2350.6|2350.6|2350.8|2350.8|2350.6|2350.6|0
1649171430000|2022-04-05 15:10:30|2350.52|2350.52|2350.32|2350.32|2350.52|2350.52|2350.32|2350.32|0
1649171440000|2022-04-05 15:10:40|2350.19|2350.19|2350.19|2350.19|2350.19|2350.19|2350.11|2350.11|0
1649171450000|2022-04-05 15:10:50|2350.15|2350.15|2349.84|2349.84|2350.15|2350.15|2349.84|2349.84|0
1649171460000|2022-04-05 15:11:00|2349.88|2349.88|2349.72|2349.72|2350.04|2350.04|2349.72|2349.72|0
1649171470000|2022-04-05 15:11:10|2349.66|2349.66|2349.54|2349.54|2349.66|2349.66|2349.54|2349.54|0
1649171490000|2022-04-05 15:11:30|2349.59|2349.59|2349.79|2349.79|2349.79|2349.79|2349.59|2349.59|0
1649171500000|2022-04-05 15:11:40|2349.67|2349.67|2349.93|2349.93|2349.93|2349.93|2349.67|2349.67|0
1649171510000|2022-04-05 15:11:50|2350.16|2350.16|2350.28|2350.28|2350.28|2350.28|2350.16|2350.16|0
1649171520000|2022-04-05 15:12:00|2350.34|2350.34|2350.26|2350.26|2350.34|2350.34|2350.26|2350.26|0
1649171530000|2022-04-05 15:12:10|2350.15|2350.15|2350.15|2350.15|2350.15|2350.15|2350.15|2350.15|0
1649171540000|2022-04-05 15:12:20|2350.22|2350.22|2350.42|2350.42|2350.42|2350.42|2350.22|2350.22|0
1649171550000|2022-04-05 15:12:30|2350.46|2350.46|2350.3|2350.3|2350.46|2350.46|2350.3|2350.3|0
1649171560000|2022-04-05 15:12:40|2350.09|2350.09|2350.29|2350.29|2350.29|2350.29|2350.09|2350.09|0
1649171570000|2022-04-05 15:12:50|2350.22|2350.22|2350.23|2350.23|2350.3|2350.3|2350.22|2350.22|0
1649171580000|2022-04-05 15:13:00|2350.31|2350.31|2350.46|2350.46|2350.46|2350.46|2350.31|2350.31|0
1649171590000|2022-04-05 15:13:10|2350.58|2350.58|2350.68|2350.68|2350.82|2350.82|2350.58|2350.58|0
1649171600000|2022-04-05 15:13:20|2350.8|2350.8|2351|2351|2351|2351|2350.8|2350.8|0
1649171620000|2022-04-05 15:13:40|2350.97|2350.97|2351.03|2351.03|2351.13|2351.13|2350.97|2350.97|0
1649171630000|2022-04-05 15:13:50|2351.1|2351.1|2351.16|2351.16|2351.2|2351.2|2351.1|2351.1|0
1649171640000|2022-04-05 15:14:00|2351.32|2351.32|2351.56|2351.56|2351.56|2351.56|2351.32|2351.32|0
1649171650000|2022-04-05 15:14:10|2351.67|2351.67|2352.01|2352.01|2352.19|2352.19|2351.67|2351.67|0
1649171660000|2022-04-05 15:14:20|2351.95|2351.95|2352.02|2352.02|2352.02|2352.02|2351.95|2351.95|0
1649171670000|2022-04-05 15:14:30|2351.96|2351.96|2351.96|2351.96|2351.96|2351.96|2351.96|2351.96|0
1649171680000|2022-04-05 15:14:40|2352.03|2352.03|2351.74|2351.74|2352.03|2352.03|2351.74|2351.74|0
1649171690000|2022-04-05 15:14:50|2351.8|2351.8|2351.91|2351.91|2351.91|2351.91|2351.74|2351.74|0
1649171700000|2022-04-05 15:15:00|2351.98|2351.98|2352.56|2352.56|2352.56|2352.56|2351.98|2351.98|0
1649171720000|2022-04-05 15:15:20|2352.49|2352.49|2352.67|2352.67|2352.67|2352.67|2352.49|2352.49|0
1649171730000|2022-04-05 15:15:30|2352.73|2352.73|2352.67|2352.67|2352.73|2352.73|2352.67|2352.67|0
1649171740000|2022-04-05 15:15:40|2352.75|2352.75|2352.27|2352.27|2352.75|2352.75|2352.27|2352.27|0
1649171750000|2022-04-05 15:15:50|2352.19|2352.19|2352.37|2352.37|2352.37|2352.37|2352.19|2352.19|0
1649171760000|2022-04-05 15:16:00|2352.44|2352.44|2352.92|2352.92|2352.92|2352.92|2352.44|2352.44|0
1649171780000|2022-04-05 15:16:20|2353|2353|2352.98|2352.98|2353|2353|2352.92|2352.92|0
1649171790000|2022-04-05 15:16:30|2353.11|2353.11|2353.11|2353.11|2353.11|2353.11|2353.11|2353.11|0
1649171800000|2022-04-05 15:16:40|2353.15|2353.15|2353.21|2353.21|2353.21|2353.21|2353.15|2353.15|0
1649171820000|2022-04-05 15:17:00|2353.29|2353.29|2353.29|2353.29|2353.37|2353.37|2353.29|2353.29|0
1649171830000|2022-04-05 15:17:10|2353.4|2353.4|2353.44|2353.44|2353.44|2353.44|2353.4|2353.4|0
1649171840000|2022-04-05 15:17:20|2353.4|2353.4|2353.61|2353.61|2353.61|2353.61|2353.4|2353.4|0
1649171850000|2022-04-05 15:17:30|2353.69|2353.69|2353.69|2353.69|2353.69|2353.69|2353.69|2353.69|0
1649171860000|2022-04-05 15:17:40|2353.82|2353.82|2353.88|2353.88|2353.88|2353.88|2353.76|2353.76|0
1649171880000|2022-04-05 15:18:00|2353.82|2353.82|2353.82|2353.82|2353.82|2353.82|2353.82|2353.82|0
1649171890000|2022-04-05 15:18:10|2353.89|2353.89|2353.95|2353.95|2353.95|2353.95|2353.89|2353.89|0
1649171910000|2022-04-05 15:18:30|2354.02|2354.02|2353.95|2353.95|2354.02|2354.02|2353.95|2353.95|0
1649171920000|2022-04-05 15:18:40|2353.98|2353.98|2353.84|2353.84|2354.06|2354.06|2353.79|2353.79|0
1649171930000|2022-04-05 15:18:50|2353.96|2353.96|2353.57|2353.57|2353.96|2353.96|2353.54|2353.54|0
1649171940000|2022-04-05 15:19:00|2353.41|2353.41|2353.33|2353.33|2353.41|2353.41|2353.33|2353.33|0
1649171950000|2022-04-05 15:19:10|2353.45|2353.45|2353.68|2353.68|2353.68|2353.68|2353.45|2353.45|0
1649171960000|2022-04-05 15:19:20|2353.57|2353.57|2353.5|2353.5|2353.68|2353.68|2353.41|2353.41|0
1649171980000|2022-04-05 15:19:40|2353.38|2353.38|2353.25|2353.25|2353.38|2353.38|2353.25|2353.25|0
1649171990000|2022-04-05 15:19:50|2353.02|2353.02|2352.75|2352.75|2353.02|2353.02|2352.72|2352.72|0
1649172000000|2022-04-05 15:20:00|2352.88|2352.88|2352.89|2352.89|2353.02|2353.02|2352.76|2352.76|0
1649172010000|2022-04-05 15:20:10|2352.95|2352.95|2353.16|2353.16|2353.16|2353.16|2352.9|2352.9|0
1649172020000|2022-04-05 15:20:20|2353.22|2353.22|2353.31|2353.31|2353.37|2353.37|2353.22|2353.22|0
1649172030000|2022-04-05 15:20:30|2353.18|2353.18|2353.25|2353.25|2353.25|2353.25|2353.18|2353.18|0
1649172040000|2022-04-05 15:20:40|2353.19|2353.19|2353.59|2353.59|2353.59|2353.59|2353.12|2353.12|0
1649172060000|2022-04-05 15:21:00|2353.66|2353.66|2353.66|2353.66|2353.66|2353.66|2353.66|2353.66|0
1649172070000|2022-04-05 15:21:10|2353.78|2353.78|2354.13|2354.13|2354.13|2354.13|2353.78|2353.78|0
1649172080000|2022-04-05 15:21:20|2354.06|2354.06|2354.05|2354.05|2354.12|2354.12|2354.05|2354.05|0
1649172090000|2022-04-05 15:21:30|2353.93|2353.93|2353.93|2353.93|2353.93|2353.93|2353.93|2353.93|0
1649172100000|2022-04-05 15:21:40|2353.8|2353.8|2353.77|2353.77|2353.93|2353.93|2353.77|2353.77|0
1649172110000|2022-04-05 15:21:50|2354|2354|2353.94|2353.94|2354.13|2354.13|2353.71|2353.71|0
1649172120000|2022-04-05 15:22:00|2354.06|2354.06|2353.94|2353.94|2354.06|2354.06|2353.94|2353.94|0
1649172130000|2022-04-05 15:22:10|2354.02|2354.02|2354.02|2354.02|2354.02|2354.02|2354.02|2354.02|0
1649172140000|2022-04-05 15:22:20|2354.08|2354.08|2354.15|2354.15|2354.15|2354.15|2354.08|2354.08|0
1649172150000|2022-04-05 15:22:30|2354.23|2354.23|2354.39|2354.39|2354.46|2354.46|2354.23|2354.23|0
1649172160000|2022-04-05 15:22:40|2354.45|2354.45|2354.39|2354.39|2354.58|2354.58|2354.39|2354.39|0
1649172170000|2022-04-05 15:22:50|2354.32|2354.32|2354.32|2354.32|2354.32|2354.32|2354.32|2354.32|0
1649172180000|2022-04-05 15:23:00|2354.25|2354.25|2354.15|2354.15|2354.25|2354.25|2354.15|2354.15|0
1649172190000|2022-04-05 15:23:10|2354.27|2354.27|2354.33|2354.33|2354.33|2354.33|2354.27|2354.27|0
1649172210000|2022-04-05 15:23:30|2354.26|2354.26|2354.32|2354.32|2354.32|2354.32|2354.26|2354.26|0
1649172220000|2022-04-05 15:23:40|2354.4|2354.4|2354.47|2354.47|2354.47|2354.47|2354.4|2354.4|0
1649172230000|2022-04-05 15:23:50|2354.44|2354.44|2354.75|2354.75|2354.75|2354.75|2354.44|2354.44|0
1649172240000|2022-04-05 15:24:00|2354.88|2354.88|2355.01|2355.01|2355.01|2355.01|2354.88|2354.88|0
1649172250000|2022-04-05 15:24:10|2355.12|2355.12|2355.01|2355.01|2355.12|2355.12|2355.01|2355.01|0
1649172260000|2022-04-05 15:24:20|2355.04|2355.04|2355.04|2355.04|2355.04|2355.04|2355.04|2355.04|0
1649172270000|2022-04-05 15:24:30|2355.17|2355.17|2355.17|2355.17|2355.17|2355.17|2355.17|2355.17|0
1649172280000|2022-04-05 15:24:40|2355.1|2355.1|2354.75|2354.75|2355.1|2355.1|2354.75|2354.75|0
1649172290000|2022-04-05 15:24:50|2354.87|2354.87|2354.87|2354.87|2354.87|2354.87|2354.87|2354.87|0
1649172300000|2022-04-05 15:25:00|2354.57|2354.57|2354.55|2354.55|2354.68|2354.68|2354.43|2354.43|0
1649172310000|2022-04-05 15:25:10|2354.68|2354.68|2354.81|2354.81|2354.81|2354.81|2354.68|2354.68|0
1649172320000|2022-04-05 15:25:20|2354.75|2354.75|2354.8|2354.8|2354.86|2354.86|2354.73|2354.73|0
1649172340000|2022-04-05 15:25:40|2354.71|2354.71|2354.69|2354.69|2354.77|2354.77|2354.69|2354.69|0
1649172350000|2022-04-05 15:25:50|2354.56|2354.56|2354.29|2354.29|2354.56|2354.56|2354.23|2354.23|0
1649172360000|2022-04-05 15:26:00|2354.38|2354.38|2354.38|2354.38|2354.38|2354.38|2354.38|2354.38|0
1649172370000|2022-04-05 15:26:10|2354.51|2354.51|2354.51|2354.51|2354.51|2354.51|2354.51|2354.51|0
1649172380000|2022-04-05 15:26:20|2354.67|2354.67|2354.63|2354.63|2354.69|2354.69|2354.61|2354.61|0
1649172390000|2022-04-05 15:26:30|2354.93|2354.93|2355.05|2355.05|2355.05|2355.05|2354.87|2354.87|0
1649172400000|2022-04-05 15:26:40|2354.93|2354.93|2355.02|2355.02|2355.06|2355.06|2354.93|2354.93|0
1649172410000|2022-04-05 15:26:50|2354.96|2354.96|2355.15|2355.15|2355.15|2355.15|2354.96|2354.96|0
1649172420000|2022-04-05 15:27:00|2355.44|2355.44|2355.68|2355.68|2355.68|2355.68|2355.44|2355.44|0
1649172430000|2022-04-05 15:27:10|2355.8|2355.8|2355.65|2355.65|2355.8|2355.8|2355.65|2355.65|0
1649172440000|2022-04-05 15:27:20|2355.78|2355.78|2355.72|2355.72|2355.78|2355.78|2355.66|2355.66|0
1649172450000|2022-04-05 15:27:30|2355.65|2355.65|2355.63|2355.63|2355.72|2355.72|2355.63|2355.63|0
1649172460000|2022-04-05 15:27:40|2355.75|2355.75|2355.54|2355.54|2355.75|2355.75|2355.54|2355.54|0
1649172470000|2022-04-05 15:27:50|2355.46|2355.46|2355.43|2355.43|2355.46|2355.46|2355.43|2355.43|0
1649172480000|2022-04-05 15:28:00|2355.27|2355.27|2355.2|2355.2|2355.27|2355.27|2355.14|2355.14|0
1649172490000|2022-04-05 15:28:10|2355.36|2355.36|2356.04|2356.04|2356.04|2356.04|2355.36|2355.36|0
1649172500000|2022-04-05 15:28:20|2355.97|2355.97|2356.37|2356.37|2356.37|2356.37|2355.97|2355.97|0
1649172510000|2022-04-05 15:28:30|2356.21|2356.21|2356.26|2356.26|2356.34|2356.34|2356.21|2356.21|0
1649172520000|2022-04-05 15:28:40|2356.33|2356.33|2356.67|2356.67|2356.67|2356.67|2356.33|2356.33|0
1649172530000|2022-04-05 15:28:50|2356.75|2356.75|2357.16|2357.16|2357.23|2357.23|2356.75|2356.75|0
1649172540000|2022-04-05 15:29:00|2357.09|2357.09|2357.31|2357.31|2357.4|2357.4|2356.98|2356.98|0
1649172550000|2022-04-05 15:29:10|2357.19|2357.19|2357.51|2357.51|2357.51|2357.51|2357.19|2357.19|0
1649172560000|2022-04-05 15:29:20|2357.39|2357.39|2357.17|2357.17|2357.39|2357.39|2357.06|2357.06|0
1649172570000|2022-04-05 15:29:30|2357.05|2357.05|2356.26|2356.26|2357.05|2357.05|2356.26|2356.26|0
1649172580000|2022-04-05 15:29:40|2356.32|2356.32|2356.27|2356.27|2356.38|2356.38|2356.15|2356.15|0
1649172590000|2022-04-05 15:29:50|2356.43|2356.43|2357.34|2357.34|2357.35|2357.35|2356.31|2356.31|0
1649229300000|2022-04-06 07:15:00|2350.84|2350.84|2350.48|2350.48|2350.95|2350.95|2350.48|2350.48|0
1649229310000|2022-04-06 07:15:10|2350.62|2350.62|2350.73|2350.73|2350.73|2350.73|2350.62|2350.62|0
1649229320000|2022-04-06 07:15:20|2351.21|2351.21|2351.05|2351.05|2351.21|2351.21|2351.05|2351.05|0
1649229330000|2022-04-06 07:15:30|2350.67|2350.67|2350.67|2350.67|2350.67|2350.67|2350.67|2350.67|0
1649229340000|2022-04-06 07:15:40|2350.51|2350.51|2350.03|2350.03|2350.51|2350.51|2349.9|2349.9|0
1649229360000|2022-04-06 07:16:00|2350.1|2350.1|2350.42|2350.42|2350.42|2350.42|2350.1|2350.1|0
1649229370000|2022-04-06 07:16:10|2350.65|2350.65|2350.38|2350.38|2350.65|2350.65|2350.38|2350.38|0
1649229380000|2022-04-06 07:16:20|2351.01|2351.01|2351.08|2351.08|2351.31|2351.31|2351.01|2351.01|0
1649229410000|2022-04-06 07:16:50|2351.2|2351.2|2351.2|2351.2|2351.2|2351.2|2351.2|2351.2|0
1649229420000|2022-04-06 07:17:00|2351.28|2351.28|2351.28|2351.28|2351.28|2351.28|2351.28|2351.28|0
1649229430000|2022-04-06 07:17:10|2351.35|2351.35|2351.04|2351.04|2351.35|2351.35|2350.92|2350.92|0
1649229440000|2022-04-06 07:17:20|2351|2351|2350.16|2350.16|2351|2351|2350.16|2350.16|0
1649229450000|2022-04-06 07:17:30|2350.28|2350.28|2350.44|2350.44|2350.44|2350.44|2350.28|2350.28|0
1649229470000|2022-04-06 07:17:50|2350.57|2350.57|2350.57|2350.57|2350.57|2350.57|2350.57|2350.57|0
1649229490000|2022-04-06 07:18:10|2350.82|2350.82|2351.09|2351.09|2351.09|2351.09|2350.82|2350.82|0
1649229500000|2022-04-06 07:18:20|2351.21|2351.21|2351.24|2351.24|2351.24|2351.24|2351.09|2351.09|0
1649229510000|2022-04-06 07:18:30|2351.36|2351.36|2351.36|2351.36|2351.36|2351.36|2351.36|2351.36|0
1649229520000|2022-04-06 07:18:40|2351.97|2351.97|2352.18|2352.18|2352.18|2352.18|2351.97|2351.97|0
1649229530000|2022-04-06 07:18:50|2351.95|2351.95|2351.95|2351.95|2351.95|2351.95|2351.95|2351.95|0
1649229540000|2022-04-06 07:19:00|2352.11|2352.11|2351.89|2351.89|2352.11|2352.11|2351.79|2351.79|0
1649229550000|2022-04-06 07:19:10|2351.96|2351.96|2352.04|2352.04|2352.04|2352.04|2351.96|2351.96|0
1649229560000|2022-04-06 07:19:20|2351.96|2351.96|2351.96|2351.96|2351.96|2351.96|2351.76|2351.76|0
1649229600000|2022-04-06 07:20:00|2352.02|2352.02|2351.07|2351.07|2352.02|2352.02|2351.07|2351.07|0
1649229610000|2022-04-06 07:20:10|2351.01|2351.01|2352.3|2352.3|2352.42|2352.42|2351.01|2351.01|0
1649229620000|2022-04-06 07:20:20|2352.07|2352.07|2352.19|2352.19|2352.19|2352.19|2352.07|2352.07|0
1649229630000|2022-04-06 07:20:30|2352.11|2352.11|2351.66|2351.66|2352.11|2352.11|2351.66|2351.66|0
1649229640000|2022-04-06 07:20:40|2351.4|2351.4|2351.19|2351.19|2351.4|2351.4|2351.19|2351.19|0
1649229650000|2022-04-06 07:20:50|2351|2351|2351.22|2351.22|2351.46|2351.46|2351|2351|0
1649229660000|2022-04-06 07:21:00|2350.97|2350.97|2351.28|2351.28|2351.28|2351.28|2350.97|2350.97|0
1649229670000|2022-04-06 07:21:10|2351.44|2351.44|2351.02|2351.02|2351.44|2351.44|2351.02|2351.02|0
1649229680000|2022-04-06 07:21:20|2351.15|2351.15|2351.15|2351.15|2351.15|2351.15|2351.15|2351.15|0
1649229690000|2022-04-06 07:21:30|2351.22|2351.22|2351.69|2351.69|2352.01|2352.01|2351.22|2351.22|0
1649229700000|2022-04-06 07:21:40|2351.46|2351.46|2351.43|2351.43|2351.46|2351.46|2351.43|2351.43|0
1649229710000|2022-04-06 07:21:50|2352.01|2352.01|2351.85|2351.85|2352.01|2352.01|2351.85|2351.85|0
1649229720000|2022-04-06 07:22:00|2351.79|2351.79|2351.47|2351.47|2351.79|2351.79|2351.47|2351.47|0
1649229730000|2022-04-06 07:22:10|2351.86|2351.86|2351.7|2351.7|2351.86|2351.86|2351.7|2351.7|0
1649229740000|2022-04-06 07:22:20|2351.57|2351.57|2351.38|2351.38|2351.61|2351.61|2351.38|2351.38|0
1649229750000|2022-04-06 07:22:30|2351.61|2351.61|2351.84|2351.84|2351.84|2351.84|2351.61|2351.61|0
1649229760000|2022-04-06 07:22:40|2352.1|2352.1|2351.72|2351.72|2352.1|2352.1|2351.72|2351.72|0
1649229780000|2022-04-06 07:23:00|2351.77|2351.77|2352.03|2352.03|2352.03|2352.03|2351.77|2351.77|0
1649229790000|2022-04-06 07:23:10|2352.1|2352.1|2352.18|2352.18|2352.26|2352.26|2352.1|2352.1|0
1649229800000|2022-04-06 07:23:20|2352.35|2352.35|2352.63|2352.63|2352.88|2352.88|2352.35|2352.35|0
1649229810000|2022-04-06 07:23:30|2352.77|2352.77|2352.77|2352.77|2352.77|2352.77|2352.77|2352.77|0
1649229820000|2022-04-06 07:23:40|2352.82|2352.82|2352.5|2352.5|2352.82|2352.82|2352.5|2352.5|0
1649229830000|2022-04-06 07:23:50|2352.46|2352.46|2352.31|2352.31|2352.46|2352.46|2352.19|2352.19|0
1649229840000|2022-04-06 07:24:00|2352.25|2352.25|2352.25|2352.25|2352.25|2352.25|2352.25|2352.25|0
1649229860000|2022-04-06 07:24:20|2352.48|2352.48|2352.96|2352.96|2352.96|2352.96|2352.48|2352.48|0
1649229870000|2022-04-06 07:24:30|2353.12|2353.12|2353.19|2353.19|2353.19|2353.19|2353.12|2353.12|0
1649229880000|2022-04-06 07:24:40|2352.99|2352.99|2352.99|2352.99|2352.99|2352.99|2352.99|2352.99|0
1649229890000|2022-04-06 07:24:50|2352.84|2352.84|2352.84|2352.84|2352.84|2352.84|2352.84|2352.84|0
1649229900000|2022-04-06 07:25:00|2352.67|2352.67|2352.36|2352.36|2352.67|2352.67|2352.36|2352.36|0
1649229910000|2022-04-06 07:25:10|2351.97|2351.97|2351.6|2351.6|2351.97|2351.97|2351.6|2351.6|0
1649229920000|2022-04-06 07:25:20|2351.44|2351.44|2351.44|2351.44|2351.44|2351.44|2351.44|2351.44|0
1649229930000|2022-04-06 07:25:30|2351.18|2351.18|2350.92|2350.92|2351.18|2351.18|2350.92|2350.92|0
1649229940000|2022-04-06 07:25:40|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|2350.76|0
1649229950000|2022-04-06 07:25:50|2350.92|2350.92|2350.92|2350.92|2350.92|2350.92|2350.92|2350.92|0
1649229960000|2022-04-06 07:26:00|2351.4|2351.4|2351.67|2351.67|2351.83|2351.83|2351.4|2351.4|0
1649229970000|2022-04-06 07:26:10|2351.99|2351.99|2351.99|2351.99|2351.99|2351.99|2351.99|2351.99|0
1649229980000|2022-04-06 07:26:20|2352.11|2352.11|2352.42|2352.42|2352.42|2352.42|2352.11|2352.11|0
1649229990000|2022-04-06 07:26:30|2352.49|2352.49|2352.67|2352.67|2352.67|2352.67|2352.49|2352.49|0
1649230010000|2022-04-06 07:26:50|2352.61|2352.61|2352.61|2352.61|2352.61|2352.61|2352.61|2352.61|0
1649230020000|2022-04-06 07:27:00|2352.87|2352.87|2353.91|2353.91|2354.04|2354.04|2352.87|2352.87|0
1649230030000|2022-04-06 07:27:10|2354.14|2354.14|2354.04|2354.04|2354.14|2354.14|2354.03|2354.03|0
1649230040000|2022-04-06 07:27:20|2354.24|2354.24|2355.31|2355.31|2355.31|2355.31|2354.24|2354.24|0
1649230050000|2022-04-06 07:27:30|2355.08|2355.08|2355.08|2355.08|2355.08|2355.08|2355.08|2355.08|0
1649230070000|2022-04-06 07:27:50|2355.19|2355.19|2355.19|2355.19|2355.19|2355.19|2355.19|2355.19|0
1649230080000|2022-04-06 07:28:00|2355.27|2355.27|2355.23|2355.23|2355.27|2355.27|2355.19|2355.19|0
1649230090000|2022-04-06 07:28:10|2355.05|2355.05|2355.05|2355.05|2355.05|2355.05|2355.05|2355.05|0
1649230100000|2022-04-06 07:28:20|2354.94|2354.94|2354.75|2354.75|2354.94|2354.94|2354.69|2354.69|0
1649230110000|2022-04-06 07:28:30|2354.65|2354.65|2354.13|2354.13|2354.65|2354.65|2354.13|2354.13|0
1649230120000|2022-04-06 07:28:40|2353.97|2353.97|2353.64|2353.64|2353.97|2353.97|2353.51|2353.51|0
1649230140000|2022-04-06 07:29:00|2353.57|2353.57|2353.41|2353.41|2353.57|2353.57|2353.41|2353.41|0
1649230160000|2022-04-06 07:29:20|2353.76|2353.76|2353.78|2353.78|2354.51|2354.51|2353.76|2353.76|0
1649230170000|2022-04-06 07:29:30|2353.62|2353.62|2353.88|2353.88|2353.88|2353.88|2353.5|2353.5|0
1649230180000|2022-04-06 07:29:40|2353.62|2353.62|2354.45|2354.45|2354.45|2354.45|2353.62|2353.62|0
1649230190000|2022-04-06 07:29:50|2354.32|2354.32|2354.79|2354.79|2355.26|2355.26|2354.32|2354.32|0
1649230200000|2022-04-06 07:30:00|2354.74|2354.74|2354.6|2354.6|2354.82|2354.82|2354.47|2354.47|0
1649230210000|2022-04-06 07:30:10|2354.66|2354.66|2354.61|2354.61|2354.66|2354.66|2354.61|2354.61|0
1649230220000|2022-04-06 07:30:20|2354.55|2354.55|2354.55|2354.55|2354.55|2354.55|2354.55|2354.55|0
1649230230000|2022-04-06 07:30:30|2354.49|2354.49|2354.41|2354.41|2354.57|2354.57|2354.41|2354.41|0
1649230240000|2022-04-06 07:30:40|2354.55|2354.55|2353.7|2353.7|2354.55|2354.55|2353.7|2353.7|0
1649230250000|2022-04-06 07:30:50|2353.51|2353.51|2353.35|2353.35|2353.51|2353.51|2353.35|2353.35|0
1649230260000|2022-04-06 07:31:00|2353.19|2353.19|2353.19|2353.19|2353.19|2353.19|2353.11|2353.11|0
1649230270000|2022-04-06 07:31:10|2353.33|2353.33|2352.93|2352.93|2353.33|2353.33|2352.93|2352.93|0
1649230280000|2022-04-06 07:31:20|2352.81|2352.81|2352.65|2352.65|2352.81|2352.81|2352.65|2352.65|0
1649230290000|2022-04-06 07:31:30|2352.23|2352.23|2350.96|2350.96|2352.23|2352.23|2350.96|2350.96|0
1649230300000|2022-04-06 07:31:40|2351.12|2351.12|2351.14|2351.14|2351.6|2351.6|2351.12|2351.12|0
1649230310000|2022-04-06 07:31:50|2351.08|2351.08|2351.49|2351.49|2351.73|2351.73|2351.08|2351.08|0
1649230320000|2022-04-06 07:32:00|2351.84|2351.84|2351.27|2351.27|2351.84|2351.84|2351.25|2351.25|0
1649230330000|2022-04-06 07:32:10|2351.42|2351.42|2350.8|2350.8|2351.49|2351.49|2350.8|2350.8|0
1649230340000|2022-04-06 07:32:20|2350.58|2350.58|2350.28|2350.28|2350.58|2350.58|2350.22|2350.22|0
1649230350000|2022-04-06 07:32:30|2350.14|2350.14|2349.79|2349.79|2350.14|2350.14|2349.79|2349.79|0
1649230360000|2022-04-06 07:32:40|2349.91|2349.91|2348.48|2348.48|2349.91|2349.91|2348.48|2348.48|0
1649230370000|2022-04-06 07:32:50|2348.4|2348.4|2349.06|2349.06|2349.06|2349.06|2348.4|2348.4|0
1649230380000|2022-04-06 07:33:00|2348.83|2348.83|2348.55|2348.55|2348.83|2348.83|2348.55|2348.55|0
1649230390000|2022-04-06 07:33:10|2348.81|2348.81|2347.32|2347.32|2348.81|2348.81|2347.32|2347.32|0
1649230400000|2022-04-06 07:33:20|2347.24|2347.24|2346.63|2346.63|2347.24|2347.24|2346.44|2346.44|0
1649230410000|2022-04-06 07:33:30|2346.56|2346.56|2347.43|2347.43|2347.43|2347.43|2346.56|2346.56|0
1649230420000|2022-04-06 07:33:40|2347.37|2347.37|2347.69|2347.69|2347.69|2347.69|2347.29|2347.29|0
1649230430000|2022-04-06 07:33:50|2347.82|2347.82|2347.9|2347.9|2347.9|2347.9|2347.67|2347.67|0
1649230440000|2022-04-06 07:34:00|2347.59|2347.59|2347.97|2347.97|2347.97|2347.97|2347.51|2347.51|0
1649230450000|2022-04-06 07:34:10|2348.04|2348.04|2348.1|2348.1|2348.1|2348.1|2347.88|2347.88|0
1649230460000|2022-04-06 07:34:20|2348.36|2348.36|2348.36|2348.36|2348.36|2348.36|2348.05|2348.05|0
1649230470000|2022-04-06 07:34:30|2348.47|2348.47|2347.57|2347.57|2348.47|2348.47|2347.57|2347.57|0
1649230480000|2022-04-06 07:34:40|2347.06|2347.06|2346.62|2346.62|2347.17|2347.17|2346.62|2346.62|0
1649230490000|2022-04-06 07:34:50|2346.27|2346.27|2346.26|2346.26|2346.46|2346.46|2346.14|2346.14|0
1649230500000|2022-04-06 07:35:00|2346.35|2346.35|2345.92|2345.92|2346.89|2346.89|2345.77|2345.77|0
1649230510000|2022-04-06 07:35:10|2345.77|2345.77|2344.68|2344.68|2345.77|2345.77|2344.53|2344.53|0
1649230520000|2022-04-06 07:35:20|2344.34|2344.34|2344.57|2344.57|2344.57|2344.57|2344.26|2344.26|0
1649230530000|2022-04-06 07:35:30|2344.78|2344.78|2344.54|2344.54|2344.86|2344.86|2344.54|2344.54|0
1649230540000|2022-04-06 07:35:40|2344.73|2344.73|2344.73|2344.73|2344.73|2344.73|2344.73|2344.73|0
1649230550000|2022-04-06 07:35:50|2344.87|2344.87|2345.46|2345.46|2345.62|2345.62|2344.87|2344.87|0
1649230560000|2022-04-06 07:36:00|2345.59|2345.59|2346.12|2346.12|2346.12|2346.12|2345.59|2345.59|0
1649230570000|2022-04-06 07:36:10|2346.23|2346.23|2346.23|2346.23|2346.23|2346.23|2346.23|2346.23|0
1649230580000|2022-04-06 07:36:20|2346.37|2346.37|2346.43|2346.43|2346.43|2346.43|2346.37|2346.37|0
1649230590000|2022-04-06 07:36:30|2346.9|2346.9|2346.63|2346.63|2346.9|2346.9|2346.63|2346.63|0
1649230600000|2022-04-06 07:36:40|2346.14|2346.14|2346|2346|2346.46|2346.46|2345.69|2345.69|0
1649230610000|2022-04-06 07:36:50|2346.25|2346.25|2345.94|2345.94|2346.25|2346.25|2345.94|2345.94|0
1649230620000|2022-04-06 07:37:00|2346.06|2346.06|2346.06|2346.06|2346.06|2346.06|2346.06|2346.06|0
1649230630000|2022-04-06 07:37:10|2346.38|2346.38|2346.38|2346.38|2346.38|2346.38|2346.38|2346.38|0
1649230640000|2022-04-06 07:37:20|2346.55|2346.55|2346.55|2346.55|2346.55|2346.55|2346.55|2346.55|0
1649230650000|2022-04-06 07:37:30|2346.16|2346.16|2346.16|2346.16|2346.16|2346.16|2346.16|2346.16|0
1649230660000|2022-04-06 07:37:40|2346.85|2346.85|2346.69|2346.69|2346.85|2346.85|2346.62|2346.62|0
1649230670000|2022-04-06 07:37:50|2346.61|2346.61|2347.07|2347.07|2347.07|2347.07|2346.61|2346.61|0
1649230680000|2022-04-06 07:38:00|2347.25|2347.25|2346.78|2346.78|2347.25|2347.25|2346.78|2346.78|0
1649230700000|2022-04-06 07:38:20|2347.01|2347.01|2346.85|2346.85|2347.48|2347.48|2346.78|2346.78|0
1649230710000|2022-04-06 07:38:30|2345.95|2345.95|2345.95|2345.95|2345.95|2345.95|2345.95|2345.95|0
1649230720000|2022-04-06 07:38:40|2345.84|2345.84|2344.79|2344.79|2345.84|2345.84|2344.79|2344.79|0
1649230730000|2022-04-06 07:38:50|2344.68|2344.68|2344.54|2344.54|2344.93|2344.93|2344.54|2344.54|0
1649230740000|2022-04-06 07:39:00|2344.67|2344.67|2344.67|2344.67|2344.67|2344.67|2344.67|2344.67|0
1649230760000|2022-04-06 07:39:20|2344.53|2344.53|2344.4|2344.4|2344.53|2344.53|2344.4|2344.4|0
1649230770000|2022-04-06 07:39:30|2344.52|2344.52|2344.52|2344.52|2344.52|2344.52|2344.52|2344.52|0
1649230780000|2022-04-06 07:39:40|2344.4|2344.4|2344.4|2344.4|2344.4|2344.4|2344.4|2344.4|0
1649230790000|2022-04-06 07:39:50|2344.46|2344.46|2344.78|2344.78|2344.9|2344.9|2344.46|2344.46|0
1649230800000|2022-04-06 07:40:00|2344.52|2344.52|2345.8|2345.8|2345.82|2345.82|2344.52|2344.52|0
1649230810000|2022-04-06 07:40:10|2345.97|2345.97|2345.77|2345.77|2345.97|2345.97|2345.77|2345.77|0
1649230820000|2022-04-06 07:40:20|2345.96|2345.96|2345.96|2345.96|2345.96|2345.96|2345.96|2345.96|0
1649230830000|2022-04-06 07:40:30|2346.19|2346.19|2346.19|2346.19|2346.19|2346.19|2346.19|2346.19|0
1649230850000|2022-04-06 07:40:50|2346.25|2346.25|2346.59|2346.59|2346.59|2346.59|2346.25|2346.25|0
1649230860000|2022-04-06 07:41:00|2346.45|2346.45|2346.82|2346.82|2346.82|2346.82|2346.38|2346.38|0
1649230870000|2022-04-06 07:41:10|2346.89|2346.89|2346.89|2346.89|2346.89|2346.89|2346.89|2346.89|0
1649230880000|2022-04-06 07:41:20|2346.74|2346.74|2347.29|2347.29|2347.29|2347.29|2346.74|2346.74|0
1649230890000|2022-04-06 07:41:30|2347.22|2347.22|2347.28|2347.28|2347.28|2347.28|2347.22|2347.22|0
1649230900000|2022-04-06 07:41:40|2348.07|2348.07|2347.39|2347.39|2348.07|2348.07|2347.39|2347.39|0
1649230920000|2022-04-06 07:42:00|2347.25|2347.25|2347.17|2347.17|2347.25|2347.25|2347.17|2347.17|0
1649230930000|2022-04-06 07:42:10|2347.25|2347.25|2347.32|2347.32|2347.32|2347.32|2347.25|2347.25|0
1649230950000|2022-04-06 07:42:30|2347.01|2347.01|2346.23|2346.23|2347.01|2347.01|2346.23|2346.23|0
1649230960000|2022-04-06 07:42:40|2346.11|2346.11|2346.13|2346.13|2346.13|2346.13|2345.82|2345.82|0
1649230970000|2022-04-06 07:42:50|2346.07|2346.07|2345.23|2345.23|2346.07|2346.07|2345.23|2345.23|0
1649230980000|2022-04-06 07:43:00|2344.71|2344.71|2344.71|2344.71|2344.71|2344.71|2344.71|2344.71|0
1649230990000|2022-04-06 07:43:10|2344.08|2344.08|2343.16|2343.16|2344.23|2344.23|2343.16|2343.16|0
1649231000000|2022-04-06 07:43:20|2342.49|2342.49|2342.37|2342.37|2342.6|2342.6|2342.29|2342.29|0
1649231010000|2022-04-06 07:43:30|2342.14|2342.14|2342.45|2342.45|2342.52|2342.52|2342.14|2342.14|0
1649231030000|2022-04-06 07:43:50|2342.6|2342.6|2342.68|2342.68|2342.68|2342.68|2342.6|2342.6|0
1649231040000|2022-04-06 07:44:00|2342.73|2342.73|2342.17|2342.17|2342.73|2342.73|2342.17|2342.17|0
1649231050000|2022-04-06 07:44:10|2342.29|2342.29|2342.45|2342.45|2342.45|2342.45|2342.21|2342.21|0
1649231060000|2022-04-06 07:44:20|2342.09|2342.09|2341.23|2341.23|2342.22|2342.22|2341.23|2341.23|0
1649231070000|2022-04-06 07:44:30|2341.31|2341.31|2341.31|2341.31|2341.31|2341.31|2341.16|2341.16|0
1649231080000|2022-04-06 07:44:40|2340.83|2340.83|2340.52|2340.52|2340.83|2340.83|2340.52|2340.52|0
1649231090000|2022-04-06 07:44:50|2340.68|2340.68|2340.41|2340.41|2340.68|2340.68|2340.41|2340.41|0
1649231100000|2022-04-06 07:45:00|2340.27|2340.27|2339.35|2339.35|2340.27|2340.27|2339.19|2339.19|0
1649231110000|2022-04-06 07:45:10|2338.97|2338.97|2338.91|2338.91|2339.22|2339.22|2338.52|2338.52|0
1649231120000|2022-04-06 07:45:20|2338.98|2338.98|2338.82|2338.82|2339.29|2339.29|2338.66|2338.66|0
1649231130000|2022-04-06 07:45:30|2338.74|2338.74|2339.59|2339.59|2339.59|2339.59|2338.74|2338.74|0
1649231150000|2022-04-06 07:45:50|2339.47|2339.47|2339.34|2339.34|2339.47|2339.47|2339.34|2339.34|0
1649231160000|2022-04-06 07:46:00|2339.26|2339.26|2339.31|2339.31|2339.31|2339.31|2338.95|2338.95|0
1649231170000|2022-04-06 07:46:10|2339.47|2339.47|2338.99|2338.99|2339.47|2339.47|2338.99|2338.99|0
1649231180000|2022-04-06 07:46:20|2338.92|2338.92|2339.66|2339.66|2339.79|2339.79|2338.92|2338.92|0
1649231190000|2022-04-06 07:46:30|2339.43|2339.43|2339.77|2339.77|2339.77|2339.77|2339.14|2339.14|0
1649231200000|2022-04-06 07:46:40|2339.85|2339.85|2339.85|2339.85|2339.85|2339.85|2339.47|2339.47|0
1649231210000|2022-04-06 07:46:50|2339.47|2339.47|2339.09|2339.09|2339.47|2339.47|2339.09|2339.09|0
1649231220000|2022-04-06 07:47:00|2338.93|2338.93|2339.58|2339.58|2339.81|2339.81|2338.93|2338.93|0
1649231230000|2022-04-06 07:47:10|2339.22|2339.22|2339.38|2339.38|2339.38|2339.38|2339.14|2339.14|0
1649231240000|2022-04-06 07:47:20|2338.96|2338.96|2338.75|2338.75|2338.96|2338.96|2338.52|2338.52|0
1649231250000|2022-04-06 07:47:30|2338.68|2338.68|2338.83|2338.83|2338.83|2338.83|2338.68|2338.68|0
1649231260000|2022-04-06 07:47:40|2338.6|2338.6|2338.75|2338.75|2338.83|2338.83|2338.45|2338.45|0
1649231270000|2022-04-06 07:47:50|2338.45|2338.45|2338.75|2338.75|2338.75|2338.75|2338.45|2338.45|0
1649231280000|2022-04-06 07:48:00|2338.83|2338.83|2338.67|2338.67|2338.97|2338.97|2338.67|2338.67|0
1649231290000|2022-04-06 07:48:10|2338.55|2338.55|2339.26|2339.26|2339.26|2339.26|2338.55|2338.55|0
1649231300000|2022-04-06 07:48:20|2339.49|2339.49|2339.73|2339.73|2339.73|2339.73|2339.49|2339.49|0
1649231310000|2022-04-06 07:48:30|2339.26|2339.26|2339.31|2339.31|2339.38|2339.38|2339.1|2339.1|0
1649231320000|2022-04-06 07:48:40|2339.44|2339.44|2339.57|2339.57|2339.57|2339.57|2339.31|2339.31|0
1649231340000|2022-04-06 07:49:00|2339.72|2339.72|2339.72|2339.72|2339.72|2339.72|2339.72|2339.72|0
1649231350000|2022-04-06 07:49:10|2339.61|2339.61|2339.61|2339.61|2339.61|2339.61|2339.61|2339.61|0
1649231360000|2022-04-06 07:49:20|2339.84|2339.84|2339.99|2339.99|2339.99|2339.99|2339.61|2339.61|0
1649231370000|2022-04-06 07:49:30|2339.91|2339.91|2340.38|2340.38|2340.38|2340.38|2339.91|2339.91|0
1649231380000|2022-04-06 07:49:40|2340.23|2340.23|2339.66|2339.66|2340.23|2340.23|2339.66|2339.66|0
1649231390000|2022-04-06 07:49:50|2339.97|2339.97|2340.03|2340.03|2340.04|2340.04|2339.97|2339.97|0
1649231400000|2022-04-06 07:50:00|2340.1|2340.1|2340.24|2340.24|2340.24|2340.24|2340.1|2340.1|0
1649231410000|2022-04-06 07:50:10|2340.09|2340.09|2340.24|2340.24|2340.24|2340.24|2340.09|2340.09|0
1649231420000|2022-04-06 07:50:20|2340.16|2340.16|2340.16|2340.16|2340.16|2340.16|2340.16|2340.16|0
1649231430000|2022-04-06 07:50:30|2340.23|2340.23|2340.71|2340.71|2340.71|2340.71|2340.23|2340.23|0
1649231440000|2022-04-06 07:50:40|2340.97|2340.97|2340.97|2340.97|2340.97|2340.97|2340.97|2340.97|0
1649231450000|2022-04-06 07:50:50|2341.35|2341.35|2341.35|2341.35|2341.35|2341.35|2341.35|2341.35|0
1649231460000|2022-04-06 07:51:00|2340.97|2340.97|2340.42|2340.42|2340.97|2340.97|2340.03|2340.03|0
1649231470000|2022-04-06 07:51:10|2340.19|2340.19|2340.3|2340.3|2340.34|2340.34|2340.19|2340.19|0
1649231480000|2022-04-06 07:51:20|2340.44|2340.44|2340.44|2340.44|2340.44|2340.44|2340.44|2340.44|0
1649231490000|2022-04-06 07:51:30|2340.56|2340.56|2340.79|2340.79|2340.79|2340.79|2340.56|2340.56|0
1649231500000|2022-04-06 07:51:40|2340.93|2340.93|2340.87|2340.87|2340.93|2340.93|2340.87|2340.87|0
1649231510000|2022-04-06 07:51:50|2341.01|2341.01|2341.01|2341.01|2341.01|2341.01|2341.01|2341.01|0
1649231520000|2022-04-06 07:52:00|2340.78|2340.78|2340.55|2340.55|2340.78|2340.78|2340.55|2340.55|0
1649231530000|2022-04-06 07:52:10|2340.61|2340.61|2340.61|2340.61|2340.61|2340.61|2340.61|2340.61|0
1649231540000|2022-04-06 07:52:20|2340.77|2340.77|2340.77|2340.77|2340.77|2340.77|2340.77|2340.77|0
1649231550000|2022-04-06 07:52:30|2340.92|2340.92|2340.84|2340.84|2340.92|2340.92|2340.84|2340.84|0
1649231570000|2022-04-06 07:52:50|2340.77|2340.77|2340.71|2340.71|2340.77|2340.77|2340.46|2340.46|0
1649231590000|2022-04-06 07:53:10|2340.6|2340.6|2340.6|2340.6|2340.6|2340.6|2340.6|2340.6|0
1649231600000|2022-04-06 07:53:20|2340.73|2340.73|2340.73|2340.73|2340.73|2340.73|2340.73|2340.73|0
1649231610000|2022-04-06 07:53:30|2340.86|2340.86|2340.86|2340.86|2340.86|2340.86|2340.86|2340.86|0
1649231620000|2022-04-06 07:53:40|2341.33|2341.33|2341.17|2341.17|2341.33|2341.33|2341.17|2341.17|0
1649231630000|2022-04-06 07:53:50|2341.1|2341.1|2341.1|2341.1|2341.1|2341.1|2341.1|2341.1|0
1649231640000|2022-04-06 07:54:00|2340.95|2340.95|2340.66|2340.66|2340.95|2340.95|2340.66|2340.66|0
1649231650000|2022-04-06 07:54:10|2340.53|2340.53|2340.55|2340.55|2340.63|2340.63|2340.28|2340.28|0
1649231660000|2022-04-06 07:54:20|2340.41|2340.41|2340.41|2340.41|2340.41|2340.41|2340.41|2340.41|0
1649231680000|2022-04-06 07:54:40|2340.38|2340.38|2340.45|2340.45|2340.45|2340.45|2340.38|2340.38|0
1649231690000|2022-04-06 07:54:50|2340.3|2340.3|2340.3|2340.3|2340.3|2340.3|2340.3|2340.3|0
1649231700000|2022-04-06 07:55:00|2340.24|2340.24|2340.61|2340.61|2340.61|2340.61|2340.24|2340.24|0
1649231710000|2022-04-06 07:55:10|2340.69|2340.69|2340.76|2340.76|2340.76|2340.76|2340.69|2340.69|0
1649231730000|2022-04-06 07:55:30|2341.08|2341.08|2340.93|2340.93|2341.08|2341.08|2340.93|2340.93|0
1649231750000|2022-04-06 07:55:50|2340.35|2340.35|2340.07|2340.07|2340.35|2340.35|2339.99|2339.99|0
1649231760000|2022-04-06 07:56:00|2340.12|2340.12|2340.12|2340.12|2340.12|2340.12|2340.12|2340.12|0
1649231770000|2022-04-06 07:56:10|2339.95|2339.95|2340.03|2340.03|2340.03|2340.03|2339.95|2339.95|0
1649231780000|2022-04-06 07:56:20|2339.99|2339.99|2340.07|2340.07|2340.07|2340.07|2339.84|2339.84|0
1649231800000|2022-04-06 07:56:40|2339.86|2339.86|2339.3|2339.3|2339.86|2339.86|2339.3|2339.3|0
1649231810000|2022-04-06 07:56:50|2339.46|2339.46|2339.34|2339.34|2339.46|2339.46|2339.28|2339.28|0
1649231820000|2022-04-06 07:57:00|2339.2|2339.2|2338.39|2338.39|2339.27|2339.27|2338.39|2338.39|0
1649231830000|2022-04-06 07:57:10|2338.23|2338.23|2338.39|2338.39|2338.39|2338.39|2338.23|2338.23|0
1649231840000|2022-04-06 07:57:20|2338.23|2338.23|2338.39|2338.39|2338.39|2338.39|2338.08|2338.08|0
1649231860000|2022-04-06 07:57:40|2338.26|2338.26|2338.26|2338.26|2338.26|2338.26|2338.26|2338.26|0
1649231880000|2022-04-06 07:58:00|2337.99|2337.99|2337.92|2337.92|2337.99|2337.99|2337.83|2337.83|0
1649231890000|2022-04-06 07:58:10|2337.76|2337.76|2337.76|2337.76|2337.76|2337.76|2337.76|2337.76|0
1649231900000|2022-04-06 07:58:20|2337.69|2337.69|2337.65|2337.65|2337.69|2337.69|2337.65|2337.65|0
1649231910000|2022-04-06 07:58:30|2337.58|2337.58|2338.06|2338.06|2338.06|2338.06|2337.51|2337.51|0
1649231930000|2022-04-06 07:58:50|2337.91|2337.91|2338.06|2338.06|2338.06|2338.06|2337.91|2337.91|0
1649231940000|2022-04-06 07:59:00|2338.19|2338.19|2338.35|2338.35|2338.66|2338.66|2338.19|2338.19|0
1649231950000|2022-04-06 07:59:10|2338.46|2338.46|2337.84|2337.84|2338.62|2338.62|2337.84|2337.84|0
1649231960000|2022-04-06 07:59:20|2337.61|2337.61|2337.64|2337.64|2337.64|2337.64|2337.49|2337.49|0
1649231970000|2022-04-06 07:59:30|2337.48|2337.48|2337.64|2337.64|2337.64|2337.64|2337.48|2337.48|0
1649231980000|2022-04-06 07:59:40|2337.29|2337.29|2337.55|2337.55|2337.55|2337.55|2337.29|2337.29|0
1649231990000|2022-04-06 07:59:50|2337.39|2337.39|2336.89|2336.89|2337.39|2337.39|2336.89|2336.89|0
1649232000000|2022-04-06 08:00:00|2336.5|2336.5|2336.12|2336.12|2336.5|2336.5|2335.89|2335.89|0
1649232010000|2022-04-06 08:00:10|2335.85|2335.85|2335.58|2335.58|2335.85|2335.85|2335.5|2335.5|0
1649232020000|2022-04-06 08:00:20|2335.5|2335.5|2336.12|2336.12|2336.12|2336.12|2335.25|2335.25|0
1649232030000|2022-04-06 08:00:30|2335.81|2335.81|2335.89|2335.89|2335.89|2335.89|2335.81|2335.81|0
1649232040000|2022-04-06 08:00:40|2336.19|2336.19|2336.35|2336.35|2336.35|2336.35|2336.19|2336.19|0
1649232060000|2022-04-06 08:01:00|2336.28|2336.28|2336.53|2336.53|2336.66|2336.66|2336.28|2336.28|0
1649232070000|2022-04-06 08:01:10|2336.85|2336.85|2336.86|2336.86|2336.92|2336.92|2336.85|2336.85|0
1649232080000|2022-04-06 08:01:20|2337.12|2337.12|2337.12|2337.12|2337.12|2337.12|2337.12|2337.12|0
1649232090000|2022-04-06 08:01:30|2337|2337|2338.22|2338.22|2338.22|2338.22|2337|2337|0
1649232100000|2022-04-06 08:01:40|2338.3|2338.3|2338.01|2338.01|2338.3|2338.3|2338.01|2338.01|0
1649232110000|2022-04-06 08:01:50|2338.13|2338.13|2338.05|2338.05|2338.13|2338.13|2338.05|2338.05|0
1649232120000|2022-04-06 08:02:00|2337.98|2337.98|2338.05|2338.05|2338.05|2338.05|2337.98|2337.98|0
1649232130000|2022-04-06 08:02:10|2337.98|2337.98|2338.21|2338.21|2338.21|2338.21|2337.98|2337.98|0
1649232140000|2022-04-06 08:02:20|2338.29|2338.29|2338.6|2338.6|2338.6|2338.6|2338.29|2338.29|0
1649232150000|2022-04-06 08:02:30|2338.76|2338.76|2339.44|2339.44|2339.44|2339.44|2338.76|2338.76|0
1649232160000|2022-04-06 08:02:40|2339.52|2339.52|2339.71|2339.71|2339.71|2339.71|2339.52|2339.52|0
1649232170000|2022-04-06 08:02:50|2339.78|2339.78|2339.78|2339.78|2339.78|2339.78|2339.78|2339.78|0
1649232180000|2022-04-06 08:03:00|2339.55|2339.55|2339.66|2339.66|2339.66|2339.66|2339.55|2339.55|0
1649232200000|2022-04-06 08:03:20|2339.81|2339.81|2339.81|2339.81|2339.81|2339.81|2339.81|2339.81|0
1649232210000|2022-04-06 08:03:30|2339.68|2339.68|2339.21|2339.21|2339.68|2339.68|2339.21|2339.21|0
1649232220000|2022-04-06 08:03:40|2339.08|2339.08|2339.16|2339.16|2339.16|2339.16|2339.08|2339.08|0
1649232240000|2022-04-06 08:04:00|2339.08|2339.08|2339.08|2339.08|2339.08|2339.08|2339.08|2339.08|0
1649232250000|2022-04-06 08:04:10|2339.4|2339.4|2339.4|2339.4|2339.4|2339.4|2339.4|2339.4|0
1649232260000|2022-04-06 08:04:20|2339.63|2339.63|2339.63|2339.63|2339.63|2339.63|2339.63|2339.63|0
1649232270000|2022-04-06 08:04:30|2339.95|2339.95|2340.07|2340.07|2340.07|2340.07|2339.95|2339.95|0
1649232280000|2022-04-06 08:04:40|2340.14|2340.14|2340.14|2340.14|2340.14|2340.14|2340.14|2340.14|0
1649232290000|2022-04-06 08:04:50|2340.3|2340.3|2340.3|2340.3|2340.3|2340.3|2340.3|2340.3|0
1649232300000|2022-04-06 08:05:00|2340.36|2340.36|2340.36|2340.36|2340.36|2340.36|2340.36|2340.36|0
1649232310000|2022-04-06 08:05:10|2340.43|2340.43|2340.43|2340.43|2340.43|2340.43|2340.43|2340.43|0
1649232320000|2022-04-06 08:05:20|2340.37|2340.37|2341.02|2341.02|2341.02|2341.02|2340.24|2340.24|0
1649232350000|2022-04-06 08:05:50|2340.96|2340.96|2340.96|2340.96|2340.96|2340.96|2340.96|2340.96|0
1649232360000|2022-04-06 08:06:00|2341.72|2341.72|2342.25|2342.25|2342.25|2342.25|2341.72|2341.72|0
1649232370000|2022-04-06 08:06:10|2342.76|2342.76|2342.99|2342.99|2342.99|2342.99|2342.76|2342.76|0
1649232380000|2022-04-06 08:06:20|2342.88|2342.88|2342.88|2342.88|2342.88|2342.88|2342.88|2342.88|0
1649232390000|2022-04-06 08:06:30|2342.95|2342.95|2343.74|2343.74|2343.74|2343.74|2342.95|2342.95|0
1649232410000|2022-04-06 08:06:50|2343.81|2343.81|2343.81|2343.81|2343.81|2343.81|2343.81|2343.81|0
1649232420000|2022-04-06 08:07:00|2343.69|2343.69|2344.06|2344.06|2344.06|2344.06|2343.69|2343.69|0
1649232430000|2022-04-06 08:07:10|2343.9|2343.9|2343.25|2343.25|2343.9|2343.9|2343.25|2343.25|0
1649232450000|2022-04-06 08:07:30|2343.37|2343.37|2343.24|2343.24|2343.37|2343.37|2343.24|2343.24|0
1649232460000|2022-04-06 08:07:40|2343.38|2343.38|2343.29|2343.29|2343.45|2343.45|2343.29|2343.29|0
1649232470000|2022-04-06 08:07:50|2343.52|2343.52|2343.52|2343.52|2343.52|2343.52|2343.52|2343.52|0
1649232480000|2022-04-06 08:08:00|2343.37|2343.37|2343.21|2343.21|2343.37|2343.37|2343.21|2343.21|0
1649232490000|2022-04-06 08:08:10|2343.08|2343.08|2342.9|2342.9|2343.08|2343.08|2342.67|2342.67|0
1649232500000|2022-04-06 08:08:20|2342.55|2342.55|2342.2|2342.2|2342.55|2342.55|2342.2|2342.2|0
1649232510000|2022-04-06 08:08:30|2342.28|2342.28|2342.35|2342.35|2342.35|2342.35|2342.28|2342.28|0
1649232520000|2022-04-06 08:08:40|2342.23|2342.23|2342.26|2342.26|2342.26|2342.26|2342.23|2342.23|0
1649232540000|2022-04-06 08:09:00|2342.03|2342.03|2341.96|2341.96|2342.03|2342.03|2341.87|2341.87|0
1649232550000|2022-04-06 08:09:10|2342.12|2342.12|2341.76|2341.76|2342.12|2342.12|2341.76|2341.76|0
1649232560000|2022-04-06 08:09:20|2341.92|2341.92|2341.92|2341.92|2341.92|2341.92|2341.92|2341.92|0
1649232580000|2022-04-06 08:09:40|2342.13|2342.13|2341.87|2341.87|2342.13|2342.13|2341.87|2341.87|0
1649232590000|2022-04-06 08:09:50|2341.73|2341.73|2341.44|2341.44|2341.73|2341.73|2341.44|2341.44|0
1649232600000|2022-04-06 08:10:00|2341.37|2341.37|2341.04|2341.04|2341.37|2341.37|2341.04|2341.04|0
1649232620000|2022-04-06 08:10:20|2340.69|2340.69|2340.69|2340.69|2340.69|2340.69|2340.69|2340.69|0
1649232630000|2022-04-06 08:10:30|2340.61|2340.61|2340.5|2340.5|2340.61|2340.61|2340.5|2340.5|0
1649232650000|2022-04-06 08:10:50|2340.66|2340.66|2340.77|2340.77|2340.77|2340.77|2340.66|2340.66|0
1649232660000|2022-04-06 08:11:00|2340.93|2340.93|2340.47|2340.47|2341|2341|2340.47|2340.47|0
1649232670000|2022-04-06 08:11:10|2340.62|2340.62|2340.54|2340.54|2340.62|2340.62|2340.54|2340.54|0
1649232680000|2022-04-06 08:11:20|2340.39|2340.39|2340.31|2340.31|2340.46|2340.46|2340.31|2340.31|0
1649232690000|2022-04-06 08:11:30|2340.46|2340.46|2340.46|2340.46|2340.46|2340.46|2340.46|2340.46|0
1649232700000|2022-04-06 08:11:40|2340.16|2340.16|2339.89|2339.89|2340.16|2340.16|2339.74|2339.74|0
1649232710000|2022-04-06 08:11:50|2339.73|2339.73|2339.66|2339.66|2339.73|2339.73|2339.66|2339.66|0
1649232720000|2022-04-06 08:12:00|2339.34|2339.34|2339.34|2339.34|2339.34|2339.34|2339.34|2339.34|0
1649232730000|2022-04-06 08:12:10|2339.11|2339.11|2339.34|2339.34|2339.34|2339.34|2339.11|2339.11|0
1649232750000|2022-04-06 08:12:30|2339.23|2339.23|2339.23|2339.23|2339.23|2339.23|2339.23|2339.23|0
1649232770000|2022-04-06 08:12:50|2339.15|2339.15|2339.18|2339.18|2339.18|2339.18|2339.03|2339.03|0
1649232780000|2022-04-06 08:13:00|2339.24|2339.24|2339.67|2339.67|2339.67|2339.67|2339.18|2339.18|0
1649232800000|2022-04-06 08:13:20|2339.99|2339.99|2339.99|2339.99|2339.99|2339.99|2339.99|2339.99|0
1649232810000|2022-04-06 08:13:30|2340.05|2340.05|2340.19|2340.19|2340.19|2340.19|2340.05|2340.05|0
1649232820000|2022-04-06 08:13:40|2340.13|2340.13|2339.52|2339.52|2340.13|2340.13|2339.52|2339.52|0
1649232830000|2022-04-06 08:13:50|2339.44|2339.44|2339.8|2339.8|2339.8|2339.8|2339.44|2339.44|0
1649232840000|2022-04-06 08:14:00|2339.64|2339.64|2339.36|2339.36|2339.64|2339.64|2339.36|2339.36|0
1649232850000|2022-04-06 08:14:10|2339.24|2339.24|2339.24|2339.24|2339.24|2339.24|2339.24|2339.24|0
1649232860000|2022-04-06 08:14:20|2339.11|2339.11|2339.11|2339.11|2339.11|2339.11|2339.11|2339.11|0
1649232870000|2022-04-06 08:14:30|2338.8|2338.8|2338.71|2338.71|2338.95|2338.95|2338.71|2338.71|0
1649232880000|2022-04-06 08:14:40|2338.55|2338.55|2338.55|2338.55|2338.55|2338.55|2338.55|2338.55|0
1649232890000|2022-04-06 08:14:50|2338.62|2338.62|2338.62|2338.62|2338.62|2338.62|2338.62|2338.62|0
1649232900000|2022-04-06 08:15:00|2338.35|2338.35|2338.35|2338.35|2338.35|2338.35|2338.35|2338.35|0
1649232910000|2022-04-06 08:15:10|2338.23|2338.23|2338.26|2338.26|2338.26|2338.26|2338.1|2338.1|0
1649232930000|2022-04-06 08:15:30|2338.15|2338.15|2338.21|2338.21|2338.33|2338.33|2338.15|2338.15|0
1649232940000|2022-04-06 08:15:40|2338.26|2338.26|2338.45|2338.45|2338.45|2338.45|2338.26|2338.26|0
1649232950000|2022-04-06 08:15:50|2338.77|2338.77|2338.84|2338.84|2338.84|2338.84|2338.77|2338.77|0
1649232960000|2022-04-06 08:16:00|2338.91|2338.91|2338.91|2338.91|2338.91|2338.91|2338.91|2338.91|0
1649232970000|2022-04-06 08:16:10|2338.68|2338.68|2338.68|2338.68|2338.68|2338.68|2338.68|2338.68|0
1649232980000|2022-04-06 08:16:20|2338.84|2338.84|2338.84|2338.84|2338.84|2338.84|2338.84|2338.84|0
1649232990000|2022-04-06 08:16:30|2338.78|2338.78|2338.87|2338.87|2338.87|2338.87|2338.72|2338.72|0
1649233010000|2022-04-06 08:16:50|2338.8|2338.8|2338.8|2338.8|2338.8|2338.8|2338.8|2338.8|0
1649233020000|2022-04-06 08:17:00|2338.64|2338.64|2338.64|2338.64|2338.64|2338.64|2338.64|2338.64|0
1649233030000|2022-04-06 08:17:10|2338.41|2338.41|2337.81|2337.81|2338.41|2338.41|2337.81|2337.81|0
1649233040000|2022-04-06 08:17:20|2337.94|2337.94|2337.99|2337.99|2338.06|2338.06|2337.94|2337.94|0
1649233050000|2022-04-06 08:17:30|2337.76|2337.76|2337.6|2337.6|2337.76|2337.76|2337.6|2337.6|0
1649233060000|2022-04-06 08:17:40|2337.66|2337.66|2338.23|2338.23|2338.23|2338.23|2337.66|2337.66|0
1649233070000|2022-04-06 08:17:50|2338.15|2338.15|2338.17|2338.17|2338.17|2338.17|2337.85|2337.85|0
1649233080000|2022-04-06 08:18:00|2338.1|2338.1|2337.94|2337.94|2338.1|2338.1|2337.94|2337.94|0
1649233100000|2022-04-06 08:18:20|2338.06|2338.06|2337.48|2337.48|2338.06|2338.06|2337.48|2337.48|0
1649233110000|2022-04-06 08:18:30|2337.61|2337.61|2336.54|2336.54|2337.61|2337.61|2336.54|2336.54|0
1649233120000|2022-04-06 08:18:40|2336.47|2336.47|2336|2336|2336.47|2336.47|2336|2336|0
1649233140000|2022-04-06 08:19:00|2335.97|2335.97|2335.68|2335.68|2335.97|2335.97|2335.68|2335.68|0
1649233150000|2022-04-06 08:19:10|2335.45|2335.45|2335.65|2335.65|2335.65|2335.65|2335.33|2335.33|0
1649233170000|2022-04-06 08:19:30|2335.78|2335.78|2335.74|2335.74|2335.78|2335.78|2335.74|2335.74|0
1649233180000|2022-04-06 08:19:40|2335.58|2335.58|2335.58|2335.58|2335.58|2335.58|2335.58|2335.58|0
1649233190000|2022-04-06 08:19:50|2335.52|2335.52|2335.6|2335.6|2335.68|2335.68|2335.52|2335.52|0
1649233200000|2022-04-06 08:20:00|2335.44|2335.44|2335.44|2335.44|2335.44|2335.44|2335.44|2335.44|0
1649233210000|2022-04-06 08:20:10|2335.21|2335.21|2334.97|2334.97|2335.21|2335.21|2334.97|2334.97|0
1649233220000|2022-04-06 08:20:20|2334.76|2334.76|2334.32|2334.32|2334.76|2334.76|2334.32|2334.32|0
1649233230000|2022-04-06 08:20:30|2334.25|2334.25|2334.03|2334.03|2334.49|2334.49|2333.91|2333.91|0
1649233240000|2022-04-06 08:20:40|2334.35|2334.35|2334.35|2334.35|2334.35|2334.35|2334.35|2334.35|0
1649233250000|2022-04-06 08:20:50|2333.97|2333.97|2333.35|2333.35|2333.97|2333.97|2333.35|2333.35|0
1649233260000|2022-04-06 08:21:00|2333.18|2333.18|2333.31|2333.31|2333.31|2333.31|2333.18|2333.18|0
1649233270000|2022-04-06 08:21:10|2333.16|2333.16|2332.94|2332.94|2333.16|2333.16|2332.94|2332.94|0
1649233280000|2022-04-06 08:21:20|2332.82|2332.82|2332.73|2332.73|2332.82|2332.82|2332.5|2332.5|0
1649233290000|2022-04-06 08:21:30|2332.8|2332.8|2332.8|2332.8|2332.8|2332.8|2332.8|2332.8|0
1649233300000|2022-04-06 08:21:40|2332.95|2332.95|2332.88|2332.88|2332.95|2332.95|2332.88|2332.88|0
1649233320000|2022-04-06 08:22:00|2332.73|2332.73|2332.49|2332.49|2332.73|2332.73|2332.19|2332.19|0
1649233330000|2022-04-06 08:22:10|2332.56|2332.56|2332.95|2332.95|2332.95|2332.95|2332.56|2332.56|0
1649233340000|2022-04-06 08:22:20|2332.8|2332.8|2332.62|2332.62|2332.8|2332.8|2332.54|2332.54|0
1649233350000|2022-04-06 08:22:30|2332.54|2332.54|2332.77|2332.77|2332.77|2332.77|2332.54|2332.54|0
1649233360000|2022-04-06 08:22:40|2332.93|2332.93|2332.93|2332.93|2332.93|2332.93|2332.85|2332.85|0
1649233370000|2022-04-06 08:22:50|2332.85|2332.85|2332.37|2332.37|2333.03|2333.03|2332.37|2332.37|0
1649233380000|2022-04-06 08:23:00|2332.09|2332.09|2331.85|2331.85|2332.39|2332.39|2331.85|2331.85|0
1649233400000|2022-04-06 08:23:20|2331.8|2331.8|2331.8|2331.8|2331.8|2331.8|2331.8|2331.8|0
1649233410000|2022-04-06 08:23:30|2331.72|2331.72|2331|2331|2331.72|2331.72|2330.93|2330.93|0
1649233420000|2022-04-06 08:23:40|2330.69|2330.69|2330.51|2330.51|2330.69|2330.69|2330.23|2330.23|0
1649233430000|2022-04-06 08:23:50|2330.64|2330.64|2331.03|2331.03|2331.03|2331.03|2330.64|2330.64|0
1649233440000|2022-04-06 08:24:00|2331.19|2331.19|2331.73|2331.73|2331.73|2331.73|2331.19|2331.19|0
1649233450000|2022-04-06 08:24:10|2331.41|2331.41|2331.41|2331.41|2331.41|2331.41|2331.41|2331.41|0
1649233460000|2022-04-06 08:24:20|2331.67|2331.67|2331.67|2331.67|2331.8|2331.8|2331.67|2331.67|0
1649233470000|2022-04-06 08:24:30|2331.6|2331.6|2332.22|2332.22|2332.22|2332.22|2331.6|2331.6|0
1649233480000|2022-04-06 08:24:40|2332.35|2332.35|2332.35|2332.35|2332.35|2332.35|2332.35|2332.35|0
1649233490000|2022-04-06 08:24:50|2332.61|2332.61|2333.18|2333.18|2333.18|2333.18|2332.61|2332.61|0
1649233500000|2022-04-06 08:25:00|2333.31|2333.31|2332.76|2332.76|2333.31|2333.31|2332.76|2332.76|0
1649233510000|2022-04-06 08:25:10|2332.91|2332.91|2332.62|2332.62|2332.91|2332.91|2332.62|2332.62|0
1649233520000|2022-04-06 08:25:20|2332.55|2332.55|2332.39|2332.39|2332.55|2332.55|2332.39|2332.39|0
1649233530000|2022-04-06 08:25:30|2332.24|2332.24|2332.24|2332.24|2332.24|2332.24|2332.24|2332.24|0
1649233540000|2022-04-06 08:25:40|2332.31|2332.31|2332.38|2332.38|2332.38|2332.38|2332.31|2332.31|0
1649233550000|2022-04-06 08:25:50|2332.26|2332.26|2332.26|2332.26|2332.26|2332.26|2332.26|2332.26|0
1649233560000|2022-04-06 08:26:00|2332.34|2332.34|2332.7|2332.7|2332.7|2332.7|2332.34|2332.34|0
1649233580000|2022-04-06 08:26:20|2332.54|2332.54|2332.54|2332.54|2332.54|2332.54|2332.54|2332.54|0
1649233590000|2022-04-06 08:26:30|2332.38|2332.38|2332.38|2332.38|2332.38|2332.38|2332.38|2332.38|0
1649233600000|2022-04-06 08:26:40|2332.54|2332.54|2332.38|2332.38|2332.54|2332.54|2332.38|2332.38|0
1649233610000|2022-04-06 08:26:50|2332.46|2332.46|2332.46|2332.46|2332.46|2332.46|2332.46|2332.46|0
1649233620000|2022-04-06 08:27:00|2332.58|2332.58|2332.68|2332.68|2332.68|2332.68|2332.52|2332.52|0
1649233630000|2022-04-06 08:27:10|2332.82|2332.82|2332.82|2332.82|2332.82|2332.82|2332.82|2332.82|0
1649233640000|2022-04-06 08:27:20|2332.66|2332.66|2332.06|2332.06|2332.66|2332.66|2332.06|2332.06|0
1649233650000|2022-04-06 08:27:30|2331.59|2331.59|2331.52|2331.52|2331.59|2331.59|2331.52|2331.52|0
1649233660000|2022-04-06 08:27:40|2331.4|2331.4|2330.93|2330.93|2331.4|2331.4|2330.93|2330.93|0
1649233670000|2022-04-06 08:27:50|2330.7|2330.7|2330.7|2330.7|2330.7|2330.7|2330.7|2330.7|0
1649233680000|2022-04-06 08:28:00|2330.78|2330.78|2330.55|2330.55|2330.78|2330.78|2330.55|2330.55|0
1649233690000|2022-04-06 08:28:10|2330.34|2330.34|2330.34|2330.34|2330.34|2330.34|2330.34|2330.34|0
1649233700000|2022-04-06 08:28:20|2330.18|2330.18|2330.47|2330.47|2330.47|2330.47|2330.18|2330.18|0
1649233710000|2022-04-06 08:28:30|2330.63|2330.63|2330.63|2330.63|2330.63|2330.63|2330.63|2330.63|0
1649233720000|2022-04-06 08:28:40|2330.47|2330.47|2330.47|2330.47|2330.47|2330.47|2330.47|2330.47|0
1649233730000|2022-04-06 08:28:50|2330.55|2330.55|2330.55|2330.55|2330.55|2330.55|2330.55|2330.55|0
1649233740000|2022-04-06 08:29:00|2330.42|2330.42|2330.42|2330.42|2330.42|2330.42|2330.42|2330.42|0
1649233760000|2022-04-06 08:29:20|2330.07|2330.07|2330.07|2330.07|2330.07|2330.07|2330.07|2330.07|0
1649233780000|2022-04-06 08:29:40|2330.23|2330.23|2330.4|2330.4|2330.4|2330.4|2330.23|2330.23|0
1649233790000|2022-04-06 08:29:50|2329.99|2329.99|2329.99|2329.99|2329.99|2329.99|2329.99|2329.99|0
1649233810000|2022-04-06 08:30:10|2329.83|2329.83|2329.96|2329.96|2329.96|2329.96|2329.83|2329.83|0
1649233820000|2022-04-06 08:30:20|2330.19|2330.19|2330.19|2330.19|2330.19|2330.19|2330.19|2330.19|0
1649233830000|2022-04-06 08:30:30|2330.07|2330.07|2330.5|2330.5|2330.5|2330.5|2330.07|2330.07|0
1649233850000|2022-04-06 08:30:50|2330.58|2330.58|2330.86|2330.86|2330.86|2330.86|2330.58|2330.58|0
1649233880000|2022-04-06 08:31:20|2331|2331|2331|2331|2331|2331|2331|2331|0
1649233900000|2022-04-06 08:31:40|2330.69|2330.69|2330.69|2330.69|2330.69|2330.69|2330.69|2330.69|0
1649233920000|2022-04-06 08:32:00|2330.53|2330.53|2329.93|2329.93|2330.53|2330.53|2329.7|2329.7|0
1649233930000|2022-04-06 08:32:10|2329.77|2329.77|2329.77|2329.77|2329.77|2329.77|2329.77|2329.77|0
1649233940000|2022-04-06 08:32:20|2329.73|2329.73|2329.47|2329.47|2329.73|2329.73|2329.47|2329.47|0
1649233950000|2022-04-06 08:32:30|2329.4|2329.4|2329.19|2329.19|2329.4|2329.4|2328.85|2328.85|0
1649233970000|2022-04-06 08:32:50|2329.27|2329.27|2329.27|2329.27|2329.27|2329.27|2329.27|2329.27|0
1649233980000|2022-04-06 08:33:00|2329.12|2329.12|2329.27|2329.27|2329.27|2329.27|2329.12|2329.12|0
1649233990000|2022-04-06 08:33:10|2329.15|2329.15|2329.15|2329.15|2329.15|2329.15|2329.15|2329.15|0
1649234000000|2022-04-06 08:33:20|2328.9|2328.9|2328.9|2328.9|2328.9|2328.9|2328.9|2328.9|0
1649234010000|2022-04-06 08:33:30|2328.83|2328.83|2328.6|2328.6|2328.83|2328.83|2328.6|2328.6|0
1649234030000|2022-04-06 08:33:50|2328.47|2328.47|2328.15|2328.15|2328.47|2328.47|2328.15|2328.15|0
1649234040000|2022-04-06 08:34:00|2328.22|2328.22|2328.14|2328.14|2328.35|2328.35|2328.14|2328.14|0
1649234050000|2022-04-06 08:34:10|2328.06|2328.06|2328.06|2328.06|2328.06|2328.06|2328.06|2328.06|0
1649234060000|2022-04-06 08:34:20|2328.22|2328.22|2328.34|2328.34|2328.34|2328.34|2328.22|2328.22|0
1649234070000|2022-04-06 08:34:30|2327.86|2327.86|2327.8|2327.8|2327.86|2327.86|2327.8|2327.8|0
1649234100000|2022-04-06 08:35:00|2327.68|2327.68|2327.68|2327.68|2327.68|2327.68|2327.68|2327.68|0
1649234110000|2022-04-06 08:35:10|2327.74|2327.74|2327.74|2327.74|2327.77|2327.77|2327.74|2327.74|0
1649234120000|2022-04-06 08:35:20|2327.8|2327.8|2327.96|2327.96|2327.96|2327.96|2327.8|2327.8|0
1649234130000|2022-04-06 08:35:30|2328.09|2328.09|2328.09|2328.09|2328.09|2328.09|2328.09|2328.09|0
1649234140000|2022-04-06 08:35:40|2328.25|2328.25|2328.25|2328.25|2328.25|2328.25|2328.25|2328.25|0
1649234160000|2022-04-06 08:36:00|2328.7|2328.7|2328.83|2328.83|2328.99|2328.99|2328.7|2328.7|0
1649234170000|2022-04-06 08:36:10|2328.89|2328.89|2329.31|2329.31|2329.31|2329.31|2328.89|2328.89|0
1649234180000|2022-04-06 08:36:20|2329.23|2329.23|2328.77|2328.77|2329.23|2329.23|2328.77|2328.77|0
1649234200000|2022-04-06 08:36:40|2329|2329|2328.51|2328.51|2329|2329|2328.51|2328.51|0
1649234210000|2022-04-06 08:36:50|2328.35|2328.35|2327.88|2327.88|2328.35|2328.35|2327.88|2327.88|0
1649234220000|2022-04-06 08:37:00|2327.73|2327.73|2327.73|2327.73|2327.73|2327.73|2327.73|2327.73|0
1649234230000|2022-04-06 08:37:10|2327.5|2327.5|2326.94|2326.94|2327.5|2327.5|2326.94|2326.94|0
1649234240000|2022-04-06 08:37:20|2327.06|2327.06|2327.06|2327.06|2327.06|2327.06|2327.06|2327.06|0
1649234260000|2022-04-06 08:37:40|2326.9|2326.9|2326.9|2326.9|2326.9|2326.9|2326.9|2326.9|0
1649234270000|2022-04-06 08:37:50|2326.86|2326.86|2326.86|2326.86|2326.86|2326.86|2326.86|2326.86|0
1649234280000|2022-04-06 08:38:00|2326.99|2326.99|2326.53|2326.53|2326.99|2326.99|2326.53|2326.53|0
1649234290000|2022-04-06 08:38:10|2326.36|2326.36|2326.23|2326.23|2326.36|2326.36|2326.23|2326.23|0
1649234300000|2022-04-06 08:38:20|2326.36|2326.36|2326.51|2326.51|2326.51|2326.51|2326.36|2326.36|0
1649234310000|2022-04-06 08:38:30|2326.13|2326.13|2325.91|2325.91|2326.13|2326.13|2325.91|2325.91|0
1649234330000|2022-04-06 08:38:50|2325.69|2325.69|2325.51|2325.51|2325.69|2325.69|2325.51|2325.51|0
1649234350000|2022-04-06 08:39:10|2325.44|2325.44|2325.29|2325.29|2325.44|2325.44|2325.29|2325.29|0
1649234360000|2022-04-06 08:39:20|2325.17|2325.17|2325.17|2325.17|2325.17|2325.17|2325.17|2325.17|0
1649234370000|2022-04-06 08:39:30|2325.09|2325.09|2325.09|2325.09|2325.09|2325.09|2325.09|2325.09|0
1649234380000|2022-04-06 08:39:40|2324.97|2324.97|2324.97|2324.97|2324.97|2324.97|2324.97|2324.97|0
1649234390000|2022-04-06 08:39:50|2324.74|2324.74|2324.74|2324.74|2324.74|2324.74|2324.74|2324.74|0
1649234400000|2022-04-06 08:40:00|2324.61|2324.61|2324.81|2324.81|2324.81|2324.81|2324.61|2324.61|0
1649234410000|2022-04-06 08:40:10|2324.92|2324.92|2324.87|2324.87|2324.92|2324.92|2324.87|2324.87|0
1649234480000|2022-04-06 08:41:20|2324.94|2324.94|2324.94|2324.94|2324.94|2324.94|2324.94|2324.94|0
1649234490000|2022-04-06 08:41:30|2324.71|2324.71|2324.33|2324.33|2324.71|2324.71|2324.33|2324.33|0
1649234500000|2022-04-06 08:41:40|2324.45|2324.45|2324.31|2324.31|2324.45|2324.45|2324.31|2324.31|0
1649234510000|2022-04-06 08:41:50|2324.38|2324.38|2323.92|2323.92|2324.38|2324.38|2323.92|2323.92|0
1649234530000|2022-04-06 08:42:10|2323.44|2323.44|2323.44|2323.44|2323.44|2323.44|2323.44|2323.44|0
1649234560000|2022-04-06 08:42:40|2322.95|2322.95|2322.6|2322.6|2322.95|2322.95|2322.6|2322.6|0
1649234570000|2022-04-06 08:42:50|2322.74|2322.74|2322.74|2322.74|2322.74|2322.74|2322.74|2322.74|0
1649234580000|2022-04-06 08:43:00|2322.81|2322.81|2322.81|2322.81|2323.13|2323.13|2322.81|2322.81|0
1649234610000|2022-04-06 08:43:30|2322.68|2322.68|2320.99|2320.99|2322.68|2322.68|2320.99|2320.99|0
1649234620000|2022-04-06 08:43:40|2321.24|2321.24|2321.19|2321.19|2321.24|2321.24|2321.19|2321.19|0
1649234630000|2022-04-06 08:43:50|2321.03|2321.03|2320.66|2320.66|2321.03|2321.03|2320.66|2320.66|0
1649234640000|2022-04-06 08:44:00|2320.41|2320.41|2320.41|2320.41|2320.41|2320.41|2320.41|2320.41|0
1649234660000|2022-04-06 08:44:20|2320.46|2320.46|2320.85|2320.85|2320.85|2320.85|2320.46|2320.46|0
1649234670000|2022-04-06 08:44:30|2320.92|2320.92|2320.92|2320.92|2320.92|2320.92|2320.92|2320.92|0
1649234680000|2022-04-06 08:44:40|2320.59|2320.59|2320.5|2320.5|2320.59|2320.59|2320.17|2320.17|0
1649234690000|2022-04-06 08:44:50|2320.26|2320.26|2320.22|2320.22|2320.38|2320.38|2320.14|2320.14|0
1649234700000|2022-04-06 08:45:00|2320.58|2320.58|2319.99|2319.99|2320.58|2320.58|2319.86|2319.86|0
1649234710000|2022-04-06 08:45:10|2319.86|2319.86|2319.9|2319.9|2319.9|2319.9|2319.7|2319.7|0
1649234720000|2022-04-06 08:45:20|2320.03|2320.03|2320.03|2320.03|2320.03|2320.03|2320.03|2320.03|0
1649234730000|2022-04-06 08:45:30|2320.19|2320.19|2320.34|2320.34|2320.34|2320.34|2320.19|2320.19|0
1649234740000|2022-04-06 08:45:40|2320.47|2320.47|2320.47|2320.47|2320.6|2320.6|2320.47|2320.47|0
1649234750000|2022-04-06 08:45:50|2320.6|2320.6|2320.19|2320.19|2320.6|2320.6|2320.19|2320.19|0
1649234760000|2022-04-06 08:46:00|2320.06|2320.06|2320.15|2320.15|2320.15|2320.15|2320|2320|0
1649234770000|2022-04-06 08:46:10|2320.41|2320.41|2320.85|2320.85|2320.85|2320.85|2320.41|2320.41|0
1649234780000|2022-04-06 08:46:20|2321.11|2321.11|2321.11|2321.11|2321.11|2321.11|2321.11|2321.11|0
1649234790000|2022-04-06 08:46:30|2321.48|2321.48|2321.87|2321.87|2321.87|2321.87|2321.48|2321.48|0
1649234800000|2022-04-06 08:46:40|2321.74|2321.74|2321.34|2321.34|2321.74|2321.74|2321.34|2321.34|0
1649234810000|2022-04-06 08:46:50|2321.27|2321.27|2321.2|2321.2|2321.33|2321.33|2321.2|2321.2|0
1649234820000|2022-04-06 08:47:00|2321.33|2321.33|2321.26|2321.26|2321.4|2321.4|2321.26|2321.26|0
1649234830000|2022-04-06 08:47:10|2321|2321|2321.26|2321.26|2321.26|2321.26|2320.87|2320.87|0
1649234850000|2022-04-06 08:47:30|2321.2|2321.2|2321.2|2321.2|2321.2|2321.2|2321.07|2321.07|0
1649234860000|2022-04-06 08:47:40|2321.39|2321.39|2321.74|2321.74|2321.74|2321.74|2321.39|2321.39|0
1649234870000|2022-04-06 08:47:50|2321.88|2321.88|2321.96|2321.96|2321.96|2321.96|2321.88|2321.88|0
1649234880000|2022-04-06 08:48:00|2322.12|2322.12|2322.18|2322.18|2322.18|2322.18|2321.92|2321.92|0
1649234890000|2022-04-06 08:48:10|2322.37|2322.37|2322.35|2322.35|2322.53|2322.53|2322.35|2322.35|0
1649234900000|2022-04-06 08:48:20|2322.73|2322.73|2322.73|2322.73|2322.73|2322.73|2322.73|2322.73|0
1649234910000|2022-04-06 08:48:30|2322.96|2322.96|2323.26|2323.26|2323.26|2323.26|2322.96|2322.96|0
1649234930000|2022-04-06 08:48:50|2323.38|2323.38|2323.5|2323.5|2323.76|2323.76|2323.38|2323.38|0
1649234940000|2022-04-06 08:49:00|2323.63|2323.63|2323.63|2323.63|2323.63|2323.63|2323.63|2323.63|0
1649234950000|2022-04-06 08:49:10|2323.37|2323.37|2323.37|2323.37|2323.37|2323.37|2323.3|2323.3|0
1649234970000|2022-04-06 08:49:30|2323.23|2323.23|2323.2|2323.2|2323.23|2323.23|2322.97|2322.97|0
1649234980000|2022-04-06 08:49:40|2323.13|2323.13|2323.13|2323.13|2323.13|2323.13|2323.13|2323.13|0
1649234990000|2022-04-06 08:49:50|2322.97|2322.97|2322.78|2322.78|2322.97|2322.97|2322.71|2322.71|0
1649235000000|2022-04-06 08:50:00|2322.71|2322.71|2322.47|2322.47|2322.71|2322.71|2322.47|2322.47|0
1649235010000|2022-04-06 08:50:10|2322.34|2322.34|2322.06|2322.06|2322.34|2322.34|2322.06|2322.06|0
1649235040000|2022-04-06 08:50:40|2321.98|2321.98|2322.62|2322.62|2322.62|2322.62|2321.98|2321.98|0
1649235050000|2022-04-06 08:50:50|2322.67|2322.67|2322.67|2322.67|2322.67|2322.67|2322.67|2322.67|0
1649235060000|2022-04-06 08:51:00|2322.35|2322.35|2322.35|2322.35|2322.35|2322.35|2322.35|2322.35|0
1649235070000|2022-04-06 08:51:10|2322.58|2322.58|2322.58|2322.58|2322.58|2322.58|2322.58|2322.58|0
1649235100000|2022-04-06 08:51:40|2322.66|2322.66|2322.91|2322.91|2322.91|2322.91|2322.66|2322.66|0
1649235120000|2022-04-06 08:52:00|2322.96|2322.96|2322.96|2322.96|2322.96|2322.96|2322.96|2322.96|0
1649235130000|2022-04-06 08:52:10|2323.08|2323.08|2323.24|2323.24|2323.24|2323.24|2323.08|2323.08|0
1649235160000|2022-04-06 08:52:40|2322.98|2322.98|2322.98|2322.98|2322.98|2322.98|2322.98|2322.98|0
1649235190000|2022-04-06 08:53:10|2322.72|2322.72|2322.56|2322.56|2322.72|2322.72|2322.56|2322.56|0
1649235200000|2022-04-06 08:53:20|2322.68|2322.68|2322.48|2322.48|2322.68|2322.68|2322.48|2322.48|0
1649235210000|2022-04-06 08:53:30|2322.38|2322.38|2322.05|2322.05|2322.38|2322.38|2322.05|2322.05|0
1649235220000|2022-04-06 08:53:40|2322.84|2322.84|2323|2323|2323|2323|2322.53|2322.53|0
1649235230000|2022-04-06 08:53:50|2323.07|2323.07|2323.07|2323.07|2323.07|2323.07|2323.07|2323.07|0
1649235240000|2022-04-06 08:54:00|2323.01|2323.01|2323.01|2323.01|2323.01|2323.01|2323.01|2323.01|0
1649235270000|2022-04-06 08:54:30|2322.88|2322.88|2322.49|2322.49|2322.88|2322.88|2322.49|2322.49|0
1649235280000|2022-04-06 08:54:40|2322.62|2322.62|2322.62|2322.62|2322.62|2322.62|2322.62|2322.62|0
1649235290000|2022-04-06 08:54:50|2322.48|2322.48|2322.48|2322.48|2322.48|2322.48|2322.48|2322.48|0
1649235300000|2022-04-06 08:55:00|2322.4|2322.4|2322.12|2322.12|2322.4|2322.4|2322.12|2322.12|0
1649235310000|2022-04-06 08:55:10|2322.18|2322.18|2322.36|2322.36|2322.36|2322.36|2322.18|2322.18|0
1649235320000|2022-04-06 08:55:20|2322.22|2322.22|2322.1|2322.1|2322.22|2322.22|2322.1|2322.1|0
1649235330000|2022-04-06 08:55:30|2321.78|2321.78|2321.78|2321.78|2321.78|2321.78|2321.78|2321.78|0
1649235340000|2022-04-06 08:55:40|2321.86|2321.86|2322.09|2322.09|2322.09|2322.09|2321.86|2321.86|0
1649235360000|2022-04-06 08:56:00|2322.33|2322.33|2321.88|2321.88|2322.33|2322.33|2321.88|2321.88|0
1649235390000|2022-04-06 08:56:30|2322.02|2322.02|2322.15|2322.15|2322.15|2322.15|2322.02|2322.02|0
1649235400000|2022-04-06 08:56:40|2322.02|2322.02|2322.02|2322.02|2322.02|2322.02|2322.02|2322.02|0
1649235410000|2022-04-06 08:56:50|2321.89|2321.89|2321.89|2321.89|2321.89|2321.89|2321.89|2321.89|0
1649235430000|2022-04-06 08:57:10|2322.05|2322.05|2322.56|2322.56|2322.56|2322.56|2321.98|2321.98|0
1649235440000|2022-04-06 08:57:20|2322.64|2322.64|2322.6|2322.6|2322.64|2322.64|2322.52|2322.52|0
1649235450000|2022-04-06 08:57:30|2322.67|2322.67|2322.67|2322.67|2322.67|2322.67|2322.67|2322.67|0
1649235460000|2022-04-06 08:57:40|2322.49|2322.49|2322.39|2322.39|2322.49|2322.49|2322.39|2322.39|0
1649235480000|2022-04-06 08:58:00|2322.31|2322.31|2322.24|2322.24|2322.31|2322.31|2322.24|2322.24|0
1649235490000|2022-04-06 08:58:10|2321.92|2321.92|2322.02|2322.02|2322.02|2322.02|2321.92|2321.92|0
1649235500000|2022-04-06 08:58:20|2322.27|2322.27|2322.06|2322.06|2322.27|2322.27|2322.06|2322.06|0
1649235520000|2022-04-06 08:58:40|2321.92|2321.92|2321.89|2321.89|2321.95|2321.95|2321.89|2321.89|0
1649235530000|2022-04-06 08:58:50|2321.83|2321.83|2322.17|2322.17|2322.17|2322.17|2321.83|2321.83|0
1649235540000|2022-04-06 08:59:00|2322.41|2322.41|2322.41|2322.41|2322.41|2322.41|2322.41|2322.41|0
1649235560000|2022-04-06 08:59:20|2322.29|2322.29|2322.29|2322.29|2322.29|2322.29|2322.29|2322.29|0
1649235580000|2022-04-06 08:59:40|2322.17|2322.17|2322.17|2322.17|2322.17|2322.17|2322.17|2322.17|0
1649235590000|2022-04-06 08:59:50|2321.91|2321.91|2321.18|2321.18|2321.91|2321.91|2321.18|2321.18|0
1649235600000|2022-04-06 09:00:00|2321.33|2321.33|2321.65|2321.65|2321.65|2321.65|2321.33|2321.33|0
1649235610000|2022-04-06 09:00:10|2321.54|2321.54|2322.21|2322.21|2322.21|2322.21|2321.19|2321.19|0
1649235630000|2022-04-06 09:00:30|2322.09|2322.09|2321.74|2321.74|2322.09|2322.09|2321.74|2321.74|0
1649235640000|2022-04-06 09:00:40|2321.88|2321.88|2322.54|2322.54|2322.54|2322.54|2321.88|2321.88|0
1649235650000|2022-04-06 09:00:50|2322.38|2322.38|2322.34|2322.34|2322.45|2322.45|2322.34|2322.34|0
1649235660000|2022-04-06 09:01:00|2322.41|2322.41|2322.77|2322.77|2322.84|2322.84|2322.41|2322.41|0
1649235670000|2022-04-06 09:01:10|2322.69|2322.69|2322.69|2322.69|2322.69|2322.69|2322.69|2322.69|0
1649235680000|2022-04-06 09:01:20|2322.57|2322.57|2322.57|2322.57|2322.57|2322.57|2322.57|2322.57|0
1649235690000|2022-04-06 09:01:30|2323.05|2323.05|2323.05|2323.05|2323.11|2323.11|2323.05|2323.05|0
1649235700000|2022-04-06 09:01:40|2323.18|2323.18|2323.12|2323.12|2323.18|2323.18|2323.12|2323.12|0
1649235710000|2022-04-06 09:01:50|2323.18|2323.18|2323.43|2323.43|2323.43|2323.43|2323.18|2323.18|0
1649235720000|2022-04-06 09:02:00|2323.56|2323.56|2323.53|2323.53|2323.66|2323.66|2323.53|2323.53|0
1649235730000|2022-04-06 09:02:10|2323.66|2323.66|2323.66|2323.66|2323.66|2323.66|2323.66|2323.66|0
1649235740000|2022-04-06 09:02:20|2323.73|2323.73|2323.75|2323.75|2323.87|2323.87|2323.73|2323.73|0
1649235750000|2022-04-06 09:02:30|2323.89|2323.89|2324.26|2324.26|2324.26|2324.26|2323.89|2323.89|0
1649235760000|2022-04-06 09:02:40|2324.32|2324.32|2324.47|2324.47|2324.47|2324.47|2324.32|2324.32|0
1649235770000|2022-04-06 09:02:50|2324.6|2324.6|2324.14|2324.14|2324.66|2324.66|2324.14|2324.14|0
1649235780000|2022-04-06 09:03:00|2324.3|2324.3|2324.55|2324.55|2324.55|2324.55|2324.3|2324.3|0
1649235790000|2022-04-06 09:03:10|2324.67|2324.67|2324.54|2324.54|2324.86|2324.86|2324.54|2324.54|0
1649235800000|2022-04-06 09:03:20|2324.67|2324.67|2324.56|2324.56|2324.67|2324.67|2324.43|2324.43|0
1649235810000|2022-04-06 09:03:30|2324.3|2324.3|2323.29|2323.29|2324.3|2324.3|2323.29|2323.29|0
1649235820000|2022-04-06 09:03:40|2323.45|2323.45|2323.53|2323.53|2323.53|2323.53|2323.45|2323.45|0
1649235830000|2022-04-06 09:03:50|2323.66|2323.66|2323.66|2323.66|2323.66|2323.66|2323.66|2323.66|0
1649235850000|2022-04-06 09:04:10|2323.5|2323.5|2323.5|2323.5|2323.5|2323.5|2323.5|2323.5|0
1649235860000|2022-04-06 09:04:20|2323.42|2323.42|2323.42|2323.42|2323.42|2323.42|2323.42|2323.42|0
1649235870000|2022-04-06 09:04:30|2323.3|2323.3|2323.3|2323.3|2323.3|2323.3|2323.3|2323.3|0
1649235880000|2022-04-06 09:04:40|2323.46|2323.46|2323.07|2323.07|2323.46|2323.46|2323.07|2323.07|0
1649235890000|2022-04-06 09:04:50|2323.01|2323.01|2322.66|2322.66|2323.01|2323.01|2322.66|2322.66|0
1649235900000|2022-04-06 09:05:00|2322.58|2322.58|2322.4|2322.4|2322.58|2322.58|2322.29|2322.29|0
1649235910000|2022-04-06 09:05:10|2322.09|2322.09|2321.87|2321.87|2322.09|2322.09|2321.87|2321.87|0
1649235920000|2022-04-06 09:05:20|2321.8|2321.8|2321.42|2321.42|2321.8|2321.8|2321.42|2321.42|0
1649235930000|2022-04-06 09:05:30|2321.1|2321.1|2320.95|2320.95|2321.1|2321.1|2320.95|2320.95|0
1649235940000|2022-04-06 09:05:40|2321.02|2321.02|2321.57|2321.57|2321.57|2321.57|2321.02|2321.02|0
1649235950000|2022-04-06 09:05:50|2321.49|2321.49|2321.72|2321.72|2321.72|2321.72|2321.49|2321.49|0
1649235970000|2022-04-06 09:06:10|2321.84|2321.84|2321.84|2321.84|2321.84|2321.84|2321.84|2321.84|0
1649235980000|2022-04-06 09:06:20|2321.58|2321.58|2321.14|2321.14|2321.58|2321.58|2321.14|2321.14|0
1649235990000|2022-04-06 09:06:30|2320.91|2320.91|2320.91|2320.91|2320.91|2320.91|2320.91|2320.91|0
1649236000000|2022-04-06 09:06:40|2320.84|2320.84|2321.38|2321.38|2321.38|2321.38|2320.84|2320.84|0
1649236010000|2022-04-06 09:06:50|2321.51|2321.51|2321.51|2321.51|2321.58|2321.58|2321.51|2321.51|0
1649236020000|2022-04-06 09:07:00|2321.43|2321.43|2321.03|2321.03|2321.43|2321.43|2321.03|2321.03|0
1649236040000|2022-04-06 09:07:20|2320.9|2320.9|2320.71|2320.71|2320.9|2320.9|2320.71|2320.71|0
1649236050000|2022-04-06 09:07:30|2320.46|2320.46|2320.07|2320.07|2320.46|2320.46|2320.07|2320.07|0
1649236060000|2022-04-06 09:07:40|2319.95|2319.95|2318.31|2318.31|2319.95|2319.95|2318.31|2318.31|0
1649236070000|2022-04-06 09:07:50|2318.43|2318.43|2318.43|2318.43|2318.43|2318.43|2318.43|2318.43|0
1649236080000|2022-04-06 09:08:00|2318.29|2318.29|2317.93|2317.93|2318.29|2318.29|2317.93|2317.93|0
1649236090000|2022-04-06 09:08:10|2317.87|2317.87|2317.87|2317.87|2317.87|2317.87|2317.87|2317.87|0
1649236100000|2022-04-06 09:08:20|2318.03|2318.03|2317.38|2317.38|2318.03|2318.03|2317.38|2317.38|0
1649236110000|2022-04-06 09:08:30|2317.32|2317.32|2316.92|2316.92|2317.32|2317.32|2316.92|2316.92|0
1649236120000|2022-04-06 09:08:40|2316.66|2316.66|2316.66|2316.66|2316.66|2316.66|2316.66|2316.66|0
1649236140000|2022-04-06 09:09:00|2316.54|2316.54|2316.41|2316.41|2316.54|2316.54|2316.41|2316.41|0
1649236150000|2022-04-06 09:09:10|2316.28|2316.28|2316.06|2316.06|2316.28|2316.28|2316.06|2316.06|0
1649236170000|2022-04-06 09:09:30|2316.1|2316.1|2316.1|2316.1|2316.1|2316.1|2316.1|2316.1|0
1649236200000|2022-04-06 09:10:00|2316|2316|2315.72|2315.72|2316.2|2316.2|2315.72|2315.72|0
1649236220000|2022-04-06 09:10:20|2315.8|2315.8|2315.92|2315.92|2315.92|2315.92|2315.8|2315.8|0
1649236230000|2022-04-06 09:10:30|2316|2316|2316|2316|2316|2316|2316|2316|0
1649236240000|2022-04-06 09:10:40|2316.32|2316.32|2316.21|2316.21|2316.32|2316.32|2316.16|2316.16|0
1649236280000|2022-04-06 09:11:20|2316.27|2316.27|2316.27|2316.27|2316.27|2316.27|2316.27|2316.27|0
1649236290000|2022-04-06 09:11:30|2316.4|2316.4|2316.4|2316.4|2316.4|2316.4|2316.4|2316.4|0
1649236300000|2022-04-06 09:11:40|2316.44|2316.44|2315.97|2315.97|2316.44|2316.44|2315.97|2315.97|0
1649236350000|2022-04-06 09:12:30|2315.84|2315.84|2315.7|2315.7|2315.84|2315.84|2315.7|2315.7|0
1649236370000|2022-04-06 09:12:50|2315.57|2315.57|2315.8|2315.8|2315.8|2315.8|2315.57|2315.57|0
1649236380000|2022-04-06 09:13:00|2315.77|2315.77|2315.84|2315.84|2315.84|2315.84|2315.71|2315.71|0
1649236390000|2022-04-06 09:13:10|2315.52|2315.52|2315.52|2315.52|2315.52|2315.52|2315.52|2315.52|0
1649236410000|2022-04-06 09:13:30|2315.84|2315.84|2316.08|2316.08|2316.24|2316.24|2315.84|2315.84|0
1649236420000|2022-04-06 09:13:40|2316.47|2316.47|2316.49|2316.49|2316.62|2316.62|2316.47|2316.47|0
1649236430000|2022-04-06 09:13:50|2316.38|2316.38|2316.38|2316.38|2316.38|2316.38|2316.38|2316.38|0
1649236440000|2022-04-06 09:14:00|2316.3|2316.3|2316.3|2316.3|2316.3|2316.3|2316.3|2316.3|0
1649236460000|2022-04-06 09:14:20|2316.17|2316.17|2316.17|2316.17|2316.17|2316.17|2316.17|2316.17|0
1649236470000|2022-04-06 09:14:30|2316.43|2316.43|2316.43|2316.43|2316.43|2316.43|2316.43|2316.43|0
1649236480000|2022-04-06 09:14:40|2316.4|2316.4|2316.4|2316.4|2316.4|2316.4|2316.4|2316.4|0
1649236490000|2022-04-06 09:14:50|2316.52|2316.52|2316.52|2316.52|2316.52|2316.52|2316.52|2316.52|0
1649236510000|2022-04-06 09:15:10|2316.38|2316.38|2316.32|2316.32|2316.45|2316.45|2316.32|2316.32|0
1649236520000|2022-04-06 09:15:20|2316.46|2316.46|2316.46|2316.46|2316.46|2316.46|2316.46|2316.46|0
1649236530000|2022-04-06 09:15:30|2316.78|2316.78|2317.01|2317.01|2317.01|2317.01|2316.78|2316.78|0
1649236540000|2022-04-06 09:15:40|2316.59|2316.59|2316.59|2316.59|2316.59|2316.59|2316.59|2316.59|0
1649236550000|2022-04-06 09:15:50|2316.74|2316.74|2316.87|2316.87|2316.87|2316.87|2316.74|2316.74|0
1649236560000|2022-04-06 09:16:00|2316.79|2316.79|2316.98|2316.98|2316.98|2316.98|2316.79|2316.79|0
1649236570000|2022-04-06 09:16:10|2317.06|2317.06|2317.06|2317.06|2317.06|2317.06|2317.06|2317.06|0
1649236580000|2022-04-06 09:16:20|2317.22|2317.22|2316.98|2316.98|2317.22|2317.22|2316.98|2316.98|0
1649236590000|2022-04-06 09:16:30|2317.06|2317.06|2318.29|2318.29|2318.29|2318.29|2317.06|2317.06|0
1649236610000|2022-04-06 09:16:50|2318.42|2318.42|2318.42|2318.42|2318.42|2318.42|2318.42|2318.42|0
1649236630000|2022-04-06 09:17:10|2318.34|2318.34|2318.34|2318.34|2318.34|2318.34|2318.34|2318.34|0
1649236640000|2022-04-06 09:17:20|2318.18|2318.18|2318.18|2318.18|2318.18|2318.18|2318.18|2318.18|0
1649236650000|2022-04-06 09:17:30|2318.25|2318.25|2318.25|2318.25|2318.25|2318.25|2318.25|2318.25|0
1649236660000|2022-04-06 09:17:40|2318.38|2318.38|2318.38|2318.38|2318.38|2318.38|2318.38|2318.38|0
1649236670000|2022-04-06 09:17:50|2318.46|2318.46|2318.46|2318.46|2318.46|2318.46|2318.46|2318.46|0
1649236680000|2022-04-06 09:18:00|2318.53|2318.53|2318.53|2318.53|2318.53|2318.53|2318.53|2318.53|0
1649236690000|2022-04-06 09:18:10|2318.46|2318.46|2318.7|2318.7|2318.7|2318.7|2318.46|2318.46|0
1649236730000|2022-04-06 09:18:50|2318.77|2318.77|2318.77|2318.77|2318.77|2318.77|2318.77|2318.77|0
1649236740000|2022-04-06 09:19:00|2318.96|2318.96|2319.04|2319.04|2319.04|2319.04|2318.96|2318.96|0
1649236750000|2022-04-06 09:19:10|2319.09|2319.09|2319.09|2319.09|2319.09|2319.09|2319.09|2319.09|0
1649236770000|2022-04-06 09:19:30|2319.02|2319.02|2318.51|2318.51|2319.02|2319.02|2318.51|2318.51|0
1649236780000|2022-04-06 09:19:40|2318.65|2318.65|2319.19|2319.19|2319.19|2319.19|2318.65|2318.65|0
1649236790000|2022-04-06 09:19:50|2319.32|2319.32|2319.45|2319.45|2319.45|2319.45|2319.32|2319.32|0
1649236800000|2022-04-06 09:20:00|2319.32|2319.32|2318.61|2318.61|2319.32|2319.32|2318.61|2318.61|0
1649236810000|2022-04-06 09:20:10|2318.87|2318.87|2319.13|2319.13|2319.13|2319.13|2318.87|2318.87|0
1649236840000|2022-04-06 09:20:40|2319.26|2319.26|2319.25|2319.25|2319.26|2319.26|2319.13|2319.13|0
1649236850000|2022-04-06 09:20:50|2319.51|2319.51|2319.51|2319.51|2319.51|2319.51|2319.51|2319.51|0
1649236860000|2022-04-06 09:21:00|2319.44|2319.44|2319.44|2319.44|2319.44|2319.44|2319.44|2319.44|0
1649236870000|2022-04-06 09:21:10|2319.19|2319.19|2319.19|2319.19|2319.19|2319.19|2319.19|2319.19|0
1649236880000|2022-04-06 09:21:20|2319.13|2319.13|2319.13|2319.13|2319.13|2319.13|2319.13|2319.13|0
1649236900000|2022-04-06 09:21:40|2319.1|2319.1|2319.1|2319.1|2319.1|2319.1|2319.1|2319.1|0
1649236910000|2022-04-06 09:21:50|2318.54|2318.54|2318.66|2318.66|2318.7|2318.7|2318.54|2318.54|0
1649236930000|2022-04-06 09:22:10|2318.82|2318.82|2318.98|2318.98|2318.98|2318.98|2318.82|2318.82|0
1649236960000|2022-04-06 09:22:40|2318.75|2318.75|2318.75|2318.75|2318.75|2318.75|2318.75|2318.75|0
1649236970000|2022-04-06 09:22:50|2318.59|2318.59|2318.56|2318.56|2318.59|2318.59|2318.56|2318.56|0
1649236980000|2022-04-06 09:23:00|2318.49|2318.49|2318.49|2318.49|2318.49|2318.49|2318.49|2318.49|0
1649237000000|2022-04-06 09:23:20|2318.64|2318.64|2319.39|2319.39|2319.39|2319.39|2318.64|2318.64|0
1649237010000|2022-04-06 09:23:30|2319.69|2319.69|2319.85|2319.85|2319.85|2319.85|2319.69|2319.69|0
1649237020000|2022-04-06 09:23:40|2319.92|2319.92|2320.08|2320.08|2320.08|2320.08|2319.92|2319.92|0
1649237050000|2022-04-06 09:24:10|2319.6|2319.6|2319.53|2319.53|2319.6|2319.6|2319.53|2319.53|0
1649237060000|2022-04-06 09:24:20|2319.69|2319.69|2319.69|2319.69|2319.69|2319.69|2319.69|2319.69|0
1649237080000|2022-04-06 09:24:40|2319.81|2319.81|2319.67|2319.67|2319.81|2319.81|2319.67|2319.67|0
1649237090000|2022-04-06 09:24:50|2319.64|2319.64|2319.48|2319.48|2319.64|2319.64|2319.48|2319.48|0
1649237100000|2022-04-06 09:25:00|2319.56|2319.56|2319.56|2319.56|2319.56|2319.56|2319.56|2319.56|0
1649237110000|2022-04-06 09:25:10|2319.6|2319.6|2319.72|2319.72|2319.72|2319.72|2319.6|2319.6|0
1649237120000|2022-04-06 09:25:20|2319.75|2319.75|2319.75|2319.75|2319.75|2319.75|2319.75|2319.75|0
1649237130000|2022-04-06 09:25:30|2319.63|2319.63|2319.63|2319.63|2319.63|2319.63|2319.63|2319.63|0
1649237140000|2022-04-06 09:25:40|2319.47|2319.47|2319.39|2319.39|2319.47|2319.47|2319.39|2319.39|0
1649237150000|2022-04-06 09:25:50|2319.16|2319.16|2318.86|2318.86|2319.16|2319.16|2318.86|2318.86|0
1649237160000|2022-04-06 09:26:00|2318.79|2318.79|2318.79|2318.79|2318.79|2318.79|2318.79|2318.79|0
1649237170000|2022-04-06 09:26:10|2318.47|2318.47|2318.47|2318.47|2318.47|2318.47|2318.47|2318.47|0
1649237180000|2022-04-06 09:26:20|2318.17|2318.17|2318.17|2318.17|2318.17|2318.17|2318.17|2318.17|0
1649237200000|2022-04-06 09:26:40|2318.31|2318.31|2318.31|2318.31|2318.31|2318.31|2318.31|2318.31|0
1649237210000|2022-04-06 09:26:50|2318.24|2318.24|2318.24|2318.24|2318.24|2318.24|2318.24|2318.24|0
1649237260000|2022-04-06 09:27:40|2318.43|2318.43|2318.16|2318.16|2318.43|2318.43|2318.16|2318.16|0
1649237270000|2022-04-06 09:27:50|2318.04|2318.04|2316.84|2316.84|2318.04|2318.04|2316.84|2316.84|0
1649237280000|2022-04-06 09:28:00|2316.61|2316.61|2316.34|2316.34|2316.73|2316.73|2316.34|2316.34|0
1649237290000|2022-04-06 09:28:10|2316.42|2316.42|2316.18|2316.18|2316.42|2316.42|2316.18|2316.18|0
1649237300000|2022-04-06 09:28:20|2316.32|2316.32|2316.71|2316.71|2316.71|2316.71|2316.32|2316.32|0
1649237310000|2022-04-06 09:28:30|2316.79|2316.79|2316.68|2316.68|2316.83|2316.83|2316.68|2316.68|0
1649237330000|2022-04-06 09:28:50|2316.49|2316.49|2316.49|2316.49|2316.49|2316.49|2316.49|2316.49|0
1649237340000|2022-04-06 09:29:00|2316.33|2316.33|2316.33|2316.33|2316.33|2316.33|2316.33|2316.33|0
1649237350000|2022-04-06 09:29:10|2316.09|2316.09|2316.09|2316.09|2316.09|2316.09|2316.09|2316.09|0
1649237370000|2022-04-06 09:29:30|2315.93|2315.93|2315.71|2315.71|2315.93|2315.93|2315.71|2315.71|0
1649237380000|2022-04-06 09:29:40|2315.87|2315.87|2315.87|2315.87|2315.87|2315.87|2315.87|2315.87|0
1649237390000|2022-04-06 09:29:50|2315.8|2315.8|2315.8|2315.8|2315.8|2315.8|2315.8|2315.8|0
1649237400000|2022-04-06 09:30:00|2315.64|2315.64|2315.64|2315.64|2315.64|2315.64|2315.64|2315.64|0
1649237410000|2022-04-06 09:30:10|2315.95|2315.95|2316.3|2316.3|2316.41|2316.41|2315.95|2315.95|0
1649237420000|2022-04-06 09:30:20|2316.36|2316.36|2316.52|2316.52|2316.52|2316.52|2316.36|2316.36|0
1649237440000|2022-04-06 09:30:40|2316.68|2316.68|2317.09|2317.09|2317.09|2317.09|2316.68|2316.68|0
1649237450000|2022-04-06 09:30:50|2317.22|2317.22|2318.05|2318.05|2318.05|2318.05|2317.22|2317.22|0
1649237460000|2022-04-06 09:31:00|2318.09|2318.09|2318.41|2318.41|2318.41|2318.41|2318.09|2318.09|0
1649237470000|2022-04-06 09:31:10|2318.48|2318.48|2318.3|2318.3|2318.48|2318.48|2318.3|2318.3|0
1649237480000|2022-04-06 09:31:20|2318.45|2318.45|2318.45|2318.45|2318.45|2318.45|2318.45|2318.45|0
1649237500000|2022-04-06 09:31:40|2318.3|2318.3|2318.3|2318.3|2318.3|2318.3|2318.3|2318.3|0
1649237510000|2022-04-06 09:31:50|2317.95|2317.95|2317.24|2317.24|2317.95|2317.95|2317.24|2317.24|0
1649237520000|2022-04-06 09:32:00|2317.12|2317.12|2317.01|2317.01|2317.12|2317.12|2317|2317|0
1649237530000|2022-04-06 09:32:10|2317.13|2317.13|2317.13|2317.13|2317.13|2317.13|2317.13|2317.13|0
1649237560000|2022-04-06 09:32:40|2317.67|2317.67|2317.75|2317.75|2317.75|2317.75|2317.67|2317.67|0
1649237570000|2022-04-06 09:32:50|2317.87|2317.87|2317.87|2317.87|2317.87|2317.87|2317.87|2317.87|0
1649237580000|2022-04-06 09:33:00|2318.22|2318.22|2318.22|2318.22|2318.22|2318.22|2318.22|2318.22|0
1649237590000|2022-04-06 09:33:10|2318.16|2318.16|2318.11|2318.11|2318.16|2318.16|2318.11|2318.11|0
1649237610000|2022-04-06 09:33:30|2318.23|2318.23|2318.35|2318.35|2318.35|2318.35|2318.23|2318.23|0
1649237620000|2022-04-06 09:33:40|2318.23|2318.23|2318.29|2318.29|2318.35|2318.35|2318.23|2318.23|0
1649237640000|2022-04-06 09:34:00|2318.17|2318.17|2318.17|2318.17|2318.17|2318.17|2318.17|2318.17|0
1649237690000|2022-04-06 09:34:50|2318.29|2318.29|2318.29|2318.29|2318.29|2318.29|2318.29|2318.29|0
1649237710000|2022-04-06 09:35:10|2318.41|2318.41|2318.58|2318.58|2318.58|2318.58|2318.35|2318.35|0
1649237720000|2022-04-06 09:35:20|2318.52|2318.52|2318.69|2318.69|2318.76|2318.76|2318.46|2318.46|0
1649237730000|2022-04-06 09:35:30|2318.49|2318.49|2318.3|2318.3|2318.49|2318.49|2318.3|2318.3|0
1649237740000|2022-04-06 09:35:40|2318.24|2318.24|2318.36|2318.36|2318.36|2318.36|2318.24|2318.24|0
1649237750000|2022-04-06 09:35:50|2318.28|2318.28|2317.8|2317.8|2318.28|2318.28|2317.8|2317.8|0
1649237770000|2022-04-06 09:36:10|2317.96|2317.96|2318.09|2318.09|2318.09|2318.09|2317.96|2317.96|0
1649237780000|2022-04-06 09:36:20|2318.13|2318.13|2318.59|2318.59|2318.59|2318.59|2318.13|2318.13|0
1649237800000|2022-04-06 09:36:40|2318.62|2318.62|2318.52|2318.52|2318.62|2318.62|2318.52|2318.52|0
1649237810000|2022-04-06 09:36:50|2318.46|2318.46|2318.46|2318.46|2318.46|2318.46|2318.46|2318.46|0
1649237830000|2022-04-06 09:37:10|2318.3|2318.3|2318.19|2318.19|2318.66|2318.66|2318.19|2318.19|0
1649237840000|2022-04-06 09:37:20|2317.97|2317.97|2317.79|2317.79|2317.97|2317.97|2317.79|2317.79|0
1649237860000|2022-04-06 09:37:40|2317.67|2317.67|2317.98|2317.98|2317.98|2317.98|2317.67|2317.67|0
1649237870000|2022-04-06 09:37:50|2318.12|2318.12|2318.12|2318.12|2318.12|2318.12|2318.12|2318.12|0
1649237880000|2022-04-06 09:38:00|2318.04|2318.04|2318.12|2318.12|2318.12|2318.12|2318.04|2318.04|0
1649237940000|2022-04-06 09:39:00|2317.97|2317.97|2317.65|2317.65|2317.97|2317.97|2317.65|2317.65|0
1649237950000|2022-04-06 09:39:10|2317.77|2317.77|2317.77|2317.77|2317.77|2317.77|2317.77|2317.77|0
1649237960000|2022-04-06 09:39:20|2317.59|2317.59|2317.59|2317.59|2317.59|2317.59|2317.59|2317.59|0
1649237970000|2022-04-06 09:39:30|2317.43|2317.43|2317.42|2317.42|2317.43|2317.43|2317.36|2317.36|0
1649237980000|2022-04-06 09:39:40|2317.35|2317.35|2317.49|2317.49|2317.49|2317.49|2317.27|2317.27|0
1649238000000|2022-04-06 09:40:00|2317.56|2317.56|2317.4|2317.4|2317.56|2317.56|2317.4|2317.4|0
1649238010000|2022-04-06 09:40:10|2317.56|2317.56|2317.56|2317.56|2317.56|2317.56|2317.56|2317.56|0
1649238020000|2022-04-06 09:40:20|2317.21|2317.21|2317.27|2317.27|2317.27|2317.27|2317.21|2317.21|0
1649238030000|2022-04-06 09:40:30|2316.96|2316.96|2316.8|2316.8|2316.96|2316.96|2316.8|2316.8|0
1649238040000|2022-04-06 09:40:40|2316.54|2316.54|2316.21|2316.21|2316.54|2316.54|2316.21|2316.21|0
1649238060000|2022-04-06 09:41:00|2316.27|2316.27|2316.07|2316.07|2316.27|2316.27|2316.07|2316.07|0
1649238070000|2022-04-06 09:41:10|2315.99|2315.99|2315.99|2315.99|2315.99|2315.99|2315.99|2315.99|0
1649238080000|2022-04-06 09:41:20|2315.67|2315.67|2315.67|2315.67|2315.67|2315.67|2315.67|2315.67|0
1649238090000|2022-04-06 09:41:30|2315.52|2315.52|2315.15|2315.15|2315.52|2315.52|2315.15|2315.15|0
1649238100000|2022-04-06 09:41:40|2315.08|2315.08|2315.28|2315.28|2315.28|2315.28|2314.95|2314.95|0
1649238110000|2022-04-06 09:41:50|2315.21|2315.21|2315.05|2315.05|2315.21|2315.21|2314.99|2314.99|0
1649238130000|2022-04-06 09:42:10|2315.11|2315.11|2315.17|2315.17|2315.17|2315.17|2315.11|2315.11|0
1649238140000|2022-04-06 09:42:20|2315.01|2315.01|2315.01|2315.01|2315.01|2315.01|2315.01|2315.01|0
1649238150000|2022-04-06 09:42:30|2315.17|2315.17|2315.1|2315.1|2315.17|2315.17|2315.03|2315.03|0
1649238160000|2022-04-06 09:42:40|2315.03|2315.03|2315.03|2315.03|2315.03|2315.03|2315.03|2315.03|0
1649238170000|2022-04-06 09:42:50|2314.87|2314.87|2314.36|2314.36|2314.87|2314.87|2314.36|2314.36|0
1649238180000|2022-04-06 09:43:00|2314.28|2314.28|2314.45|2314.45|2314.45|2314.45|2314.21|2314.21|0
1649238190000|2022-04-06 09:43:10|2314.38|2314.38|2313.86|2313.86|2314.38|2314.38|2313.8|2313.8|0
1649238200000|2022-04-06 09:43:20|2314.14|2314.14|2313.94|2313.94|2314.14|2314.14|2313.94|2313.94|0
1649238210000|2022-04-06 09:43:30|2313.87|2313.87|2313.52|2313.52|2313.88|2313.88|2313.52|2313.52|0
1649238230000|2022-04-06 09:43:50|2313.26|2313.26|2313.26|2313.26|2313.26|2313.26|2313.26|2313.26|0
1649238240000|2022-04-06 09:44:00|2313.32|2313.32|2313.65|2313.65|2313.65|2313.65|2313.32|2313.32|0
1649238260000|2022-04-06 09:44:20|2313.71|2313.71|2313.71|2313.71|2313.71|2313.71|2313.71|2313.71|0
1649238270000|2022-04-06 09:44:30|2313.63|2313.63|2313.73|2313.73|2313.73|2313.73|2313.47|2313.47|0
1649238280000|2022-04-06 09:44:40|2313.89|2313.89|2313.89|2313.89|2313.89|2313.89|2313.89|2313.89|0
1649238290000|2022-04-06 09:44:50|2313.79|2313.79|2313.79|2313.79|2313.95|2313.95|2313.79|2313.79|0
1649238300000|2022-04-06 09:45:00|2313.67|2313.67|2313.67|2313.67|2313.67|2313.67|2313.67|2313.67|0
1649238320000|2022-04-06 09:45:20|2313.6|2313.6|2313.67|2313.67|2313.67|2313.67|2313.6|2313.6|0
1649238330000|2022-04-06 09:45:30|2313.87|2313.87|2313.87|2313.87|2313.87|2313.87|2313.87|2313.87|0
1649238340000|2022-04-06 09:45:40|2313.93|2313.93|2313.93|2313.93|2313.93|2313.93|2313.93|2313.93|0
1649238350000|2022-04-06 09:45:50|2313.77|2313.77|2313.77|2313.77|2313.77|2313.77|2313.77|2313.77|0
1649238360000|2022-04-06 09:46:00|2314.09|2314.09|2314.36|2314.36|2314.36|2314.36|2314.09|2314.09|0
1649238370000|2022-04-06 09:46:10|2314.43|2314.43|2314.18|2314.18|2314.55|2314.55|2314.18|2314.18|0
1649238390000|2022-04-06 09:46:30|2314.24|2314.24|2314.24|2314.24|2314.24|2314.24|2314.24|2314.24|0
1649238400000|2022-04-06 09:46:40|2313.76|2313.76|2313.25|2313.25|2313.76|2313.76|2313.13|2313.13|0
1649238410000|2022-04-06 09:46:50|2313.12|2313.12|2313.12|2313.12|2313.12|2313.12|2313.12|2313.12|0
1649238420000|2022-04-06 09:47:00|2313.19|2313.19|2313.29|2313.29|2313.51|2313.51|2313.19|2313.19|0
1649238440000|2022-04-06 09:47:20|2313.16|2313.16|2313.09|2313.09|2313.16|2313.16|2313.09|2313.09|0
1649238450000|2022-04-06 09:47:30|2313.2|2313.2|2313.2|2313.2|2313.2|2313.2|2313.2|2313.2|0
1649238460000|2022-04-06 09:47:40|2312.97|2312.97|2312.97|2312.97|2312.97|2312.97|2312.97|2312.97|0
1649238480000|2022-04-06 09:48:00|2312.9|2312.9|2312.9|2312.9|2312.9|2312.9|2312.9|2312.9|0
1649238510000|2022-04-06 09:48:30|2312.83|2312.83|2312.98|2312.98|2312.98|2312.98|2312.83|2312.83|0
1649238520000|2022-04-06 09:48:40|2312.91|2312.91|2312.91|2312.91|2312.91|2312.91|2312.91|2312.91|0
1649238540000|2022-04-06 09:49:00|2312.83|2312.83|2312.72|2312.72|2313.1|2313.1|2312.58|2312.58|0
1649238550000|2022-04-06 09:49:10|2312.8|2312.8|2312.34|2312.34|2312.8|2312.8|2312.34|2312.34|0
1649238560000|2022-04-06 09:49:20|2312.2|2312.2|2312.2|2312.2|2312.2|2312.2|2312.2|2312.2|0
1649238570000|2022-04-06 09:49:30|2312.36|2312.36|2312.27|2312.27|2312.36|2312.36|2312.2|2312.2|0
1649238590000|2022-04-06 09:49:50|2312.11|2312.11|2311.92|2311.92|2312.11|2312.11|2311.92|2311.92|0
1649238600000|2022-04-06 09:50:00|2311.61|2311.61|2311.61|2311.61|2311.61|2311.61|2311.61|2311.61|0
1649238610000|2022-04-06 09:50:10|2311.53|2311.53|2311.04|2311.04|2311.53|2311.53|2311.04|2311.04|0
1649238620000|2022-04-06 09:50:20|2311.36|2311.36|2311.36|2311.36|2311.36|2311.36|2311.36|2311.36|0
1649238640000|2022-04-06 09:50:40|2311.04|2311.04|2311.04|2311.04|2311.04|2311.04|2311.04|2311.04|0
1649238650000|2022-04-06 09:50:50|2310.92|2310.92|2310.85|2310.85|2310.92|2310.92|2310.85|2310.85|0
1649238660000|2022-04-06 09:51:00|2310.9|2310.9|2311.61|2311.61|2311.61|2311.61|2310.9|2310.9|0
1649238670000|2022-04-06 09:51:10|2311.77|2311.77|2311.85|2311.85|2311.85|2311.85|2311.77|2311.77|0
1649238680000|2022-04-06 09:51:20|2312|2312|2312.16|2312.16|2312.32|2312.32|2312|2312|0
1649238710000|2022-04-06 09:51:50|2312.32|2312.32|2312.16|2312.16|2312.32|2312.32|2312.16|2312.16|0
1649238720000|2022-04-06 09:52:00|2312.04|2312.04|2311.53|2311.53|2312.04|2312.04|2311.53|2311.53|0
1649238740000|2022-04-06 09:52:20|2311.66|2311.66|2312.14|2312.14|2312.19|2312.19|2311.66|2311.66|0
1649238750000|2022-04-06 09:52:30|2312.38|2312.38|2312.83|2312.83|2312.9|2312.9|2312.38|2312.38|0
1649238760000|2022-04-06 09:52:40|2312.67|2312.67|2312.67|2312.67|2312.67|2312.67|2312.67|2312.67|0
1649238780000|2022-04-06 09:53:00|2312.94|2312.94|2313.12|2313.12|2313.12|2313.12|2312.94|2312.94|0
1649238790000|2022-04-06 09:53:10|2313.01|2313.01|2312.63|2312.63|2313.01|2313.01|2312.63|2312.63|0
1649238810000|2022-04-06 09:53:30|2312.76|2312.76|2312.76|2312.76|2312.76|2312.76|2312.76|2312.76|0
1649238840000|2022-04-06 09:54:00|2312.61|2312.61|2312.29|2312.29|2312.61|2312.61|2312.29|2312.29|0
1649238860000|2022-04-06 09:54:20|2312.57|2312.57|2312.72|2312.72|2312.72|2312.72|2312.57|2312.57|0
1649238870000|2022-04-06 09:54:30|2312.79|2312.79|2312.72|2312.72|2312.79|2312.79|2312.72|2312.72|0
1649238880000|2022-04-06 09:54:40|2312.56|2312.56|2312.47|2312.47|2312.63|2312.63|2312.47|2312.47|0
1649238900000|2022-04-06 09:55:00|2312.6|2312.6|2312.6|2312.6|2312.6|2312.6|2312.6|2312.6|0
1649238920000|2022-04-06 09:55:20|2312.46|2312.46|2312.46|2312.46|2312.46|2312.46|2312.46|2312.46|0
1649238950000|2022-04-06 09:55:50|2312.3|2312.3|2312.3|2312.3|2312.3|2312.3|2312.3|2312.3|0
1649238960000|2022-04-06 09:56:00|2312.37|2312.37|2312.37|2312.37|2312.37|2312.37|2312.37|2312.37|0
1649238970000|2022-04-06 09:56:10|2312.52|2312.52|2312.52|2312.52|2312.52|2312.52|2312.52|2312.52|0
1649238980000|2022-04-06 09:56:20|2312.44|2312.44|2312.44|2312.44|2312.44|2312.44|2312.44|2312.44|0
1649239020000|2022-04-06 09:57:00|2312.32|2312.32|2312.32|2312.32|2312.32|2312.32|2312.32|2312.32|0
1649239030000|2022-04-06 09:57:10|2312.63|2312.63|2312.68|2312.68|2313.15|2313.15|2312.63|2312.63|0
1649239040000|2022-04-06 09:57:20|2312.71|2312.71|2312.65|2312.65|2312.71|2312.71|2312.65|2312.65|0
1649239050000|2022-04-06 09:57:30|2312.71|2312.71|2312.71|2312.71|2312.71|2312.71|2312.71|2312.71|0
1649239060000|2022-04-06 09:57:40|2312.78|2312.78|2312.78|2312.78|2312.78|2312.78|2312.78|2312.78|0
1649239070000|2022-04-06 09:57:50|2313.17|2313.17|2313.09|2313.09|2313.17|2313.17|2313.09|2313.09|0
1649239080000|2022-04-06 09:58:00|2313.22|2313.22|2313.88|2313.88|2313.88|2313.88|2313.22|2313.22|0
1649239090000|2022-04-06 09:58:10|2314.02|2314.02|2313.99|2313.99|2314.26|2314.26|2313.99|2313.99|0
1649239100000|2022-04-06 09:58:20|2314.05|2314.05|2313.75|2313.75|2314.05|2314.05|2313.69|2313.69|0
1649239120000|2022-04-06 09:58:40|2313.91|2313.91|2313.91|2313.91|2313.91|2313.91|2313.91|2313.91|0
1649239140000|2022-04-06 09:59:00|2313.98|2313.98|2313.83|2313.83|2314.05|2314.05|2313.83|2313.83|0
1649239150000|2022-04-06 09:59:10|2314.3|2314.3|2314.3|2314.3|2314.3|2314.3|2314.3|2314.3|0
1649239160000|2022-04-06 09:59:20|2314.37|2314.37|2314.37|2314.37|2314.37|2314.37|2314.37|2314.37|0
1649239180000|2022-04-06 09:59:40|2314.48|2314.48|2314.54|2314.54|2314.54|2314.54|2314.48|2314.48|0
1649239190000|2022-04-06 09:59:50|2314.23|2314.23|2313.91|2313.91|2314.23|2314.23|2313.75|2313.75|0
1649239200000|2022-04-06 10:00:00|2314.08|2314.08|2314.08|2314.08|2314.13|2314.13|2314.08|2314.08|0
1649239210000|2022-04-06 10:00:10|2314.72|2314.72|2314.79|2314.79|2314.85|2314.85|2314.72|2314.72|0
1649239220000|2022-04-06 10:00:20|2315.11|2315.11|2315.14|2315.14|2315.14|2315.14|2315.07|2315.07|0
1649239240000|2022-04-06 10:00:40|2315.07|2315.07|2315.07|2315.07|2315.07|2315.07|2315.07|2315.07|0
1649239260000|2022-04-06 10:01:00|2314.91|2314.91|2314.91|2314.91|2314.91|2314.91|2314.91|2314.91|0
1649239290000|2022-04-06 10:01:30|2314.6|2314.6|2314.98|2314.98|2315.11|2315.11|2314.6|2314.6|0
1649239300000|2022-04-06 10:01:40|2314.85|2314.85|2314.38|2314.38|2314.85|2314.85|2314.38|2314.38|0
1649239320000|2022-04-06 10:02:00|2314.22|2314.22|2314.15|2314.15|2314.22|2314.22|2314.15|2314.15|0
1649239330000|2022-04-06 10:02:10|2314.02|2314.02|2314.02|2314.02|2314.02|2314.02|2314.02|2314.02|0
1649239350000|2022-04-06 10:02:30|2313.95|2313.95|2313.95|2313.95|2313.95|2313.95|2313.95|2313.95|0
1649239360000|2022-04-06 10:02:40|2314.26|2314.26|2314.34|2314.34|2314.34|2314.34|2314.26|2314.26|0
1649239380000|2022-04-06 10:03:00|2314.18|2314.18|2314.04|2314.04|2314.18|2314.18|2314.04|2314.04|0
1649239400000|2022-04-06 10:03:20|2313.88|2313.88|2314.01|2314.01|2314.01|2314.01|2313.88|2313.88|0
1649239410000|2022-04-06 10:03:30|2314.14|2314.14|2314.14|2314.14|2314.14|2314.14|2314.14|2314.14|0
1649239440000|2022-04-06 10:04:00|2314.02|2314.02|2314.16|2314.16|2314.16|2314.16|2314.02|2314.02|0
1649239460000|2022-04-06 10:04:20|2314.04|2314.04|2314.04|2314.04|2314.04|2314.04|2314.04|2314.04|0
1649239470000|2022-04-06 10:04:30|2313.93|2313.93|2313.77|2313.77|2313.93|2313.93|2313.77|2313.77|0
1649239480000|2022-04-06 10:04:40|2313.62|2313.62|2313.62|2313.62|2313.62|2313.62|2313.62|2313.62|0
1649239490000|2022-04-06 10:04:50|2313.56|2313.56|2313.44|2313.44|2313.56|2313.56|2313.44|2313.44|0
1649239500000|2022-04-06 10:05:00|2313.39|2313.39|2313.39|2313.39|2313.39|2313.39|2313.39|2313.39|0
1649239510000|2022-04-06 10:05:10|2313.15|2313.15|2313.15|2313.15|2313.15|2313.15|2313.15|2313.15|0
1649239520000|2022-04-06 10:05:20|2313.08|2313.08|2313.23|2313.23|2313.23|2313.23|2313.08|2313.08|0
1649239530000|2022-04-06 10:05:30|2313.35|2313.35|2313.29|2313.29|2313.35|2313.35|2313.29|2313.29|0
1649239560000|2022-04-06 10:06:00|2313.21|2313.21|2313.21|2313.21|2313.21|2313.21|2313.21|2313.21|0
1649239580000|2022-04-06 10:06:20|2313.6|2313.6|2313.6|2313.6|2313.6|2313.6|2313.6|2313.6|0
1649239590000|2022-04-06 10:06:30|2313.44|2313.44|2313.44|2313.44|2313.44|2313.44|2313.44|2313.44|0
1649239600000|2022-04-06 10:06:40|2313.36|2313.36|2313.58|2313.58|2313.58|2313.58|2313.11|2313.11|0
1649239610000|2022-04-06 10:06:50|2313.35|2313.35|2313.35|2313.35|2313.35|2313.35|2313.35|2313.35|0
1649239630000|2022-04-06 10:07:10|2313.29|2313.29|2313.25|2313.25|2313.37|2313.37|2313.25|2313.25|0
1649239640000|2022-04-06 10:07:20|2313.57|2313.57|2313.68|2313.68|2313.68|2313.68|2313.57|2313.57|0
1649239660000|2022-04-06 10:07:40|2313.5|2313.5|2313.98|2313.98|2313.98|2313.98|2313.5|2313.5|0
1649239670000|2022-04-06 10:07:50|2314.05|2314.05|2314.49|2314.49|2314.49|2314.49|2314.05|2314.05|0
1649239680000|2022-04-06 10:08:00|2314.62|2314.62|2314.96|2314.96|2314.96|2314.96|2314.62|2314.62|0
1649239690000|2022-04-06 10:08:10|2314.72|2314.72|2314.65|2314.65|2314.72|2314.72|2314.65|2314.65|0
1649239700000|2022-04-06 10:08:20|2314.52|2314.52|2314.52|2314.52|2314.52|2314.52|2314.52|2314.52|0
1649239710000|2022-04-06 10:08:30|2314.68|2314.68|2314.84|2314.84|2314.84|2314.84|2314.56|2314.56|0
1649239730000|2022-04-06 10:08:50|2314.9|2314.9|2315.06|2315.06|2315.06|2315.06|2314.9|2314.9|0
1649239740000|2022-04-06 10:09:00|2315.12|2315.12|2315.03|2315.03|2315.12|2315.12|2314.96|2314.96|0
1649239760000|2022-04-06 10:09:20|2315.17|2315.17|2315.16|2315.16|2315.17|2315.17|2315.03|2315.03|0
1649239790000|2022-04-06 10:09:50|2315.32|2315.32|2315.43|2315.43|2315.43|2315.43|2315.32|2315.32|0
1649239810000|2022-04-06 10:10:10|2315.27|2315.27|2315.27|2315.27|2315.27|2315.27|2315.27|2315.27|0
1649239840000|2022-04-06 10:10:40|2315.12|2315.12|2315.12|2315.12|2315.12|2315.12|2315.12|2315.12|0
1649239850000|2022-04-06 10:10:50|2315.18|2315.18|2315.18|2315.18|2315.18|2315.18|2315.18|2315.18|0
1649239880000|2022-04-06 10:11:20|2315.24|2315.24|2314.47|2314.47|2315.24|2315.24|2314.47|2314.47|0
1649239890000|2022-04-06 10:11:30|2313.9|2313.9|2311.81|2311.81|2314.05|2314.05|2311.66|2311.66|0
1649239920000|2022-04-06 10:12:00|2311.94|2311.94|2312.02|2312.02|2312.02|2312.02|2311.94|2311.94|0
1649239930000|2022-04-06 10:12:10|2312.09|2312.09|2312.13|2312.13|2312.34|2312.34|2312.09|2312.09|0
1649239950000|2022-04-06 10:12:30|2312.44|2312.44|2312.57|2312.57|2312.57|2312.57|2312.35|2312.35|0
1649239960000|2022-04-06 10:12:40|2312.19|2312.19|2312.19|2312.19|2312.19|2312.19|2312.19|2312.19|0
1649239970000|2022-04-06 10:12:50|2312.03|2312.03|2311.27|2311.27|2312.03|2312.03|2311.27|2311.27|0
1649239980000|2022-04-06 10:13:00|2311.14|2311.14|2310.14|2310.14|2311.14|2311.14|2310.14|2310.14|0
1649239990000|2022-04-06 10:13:10|2310.08|2310.08|2309.9|2309.9|2310.08|2310.08|2309.9|2309.9|0
1649240000000|2022-04-06 10:13:20|2309.66|2309.66|2309.82|2309.82|2309.82|2309.82|2309.66|2309.66|0
1649240010000|2022-04-06 10:13:30|2309.78|2309.78|2309.86|2309.86|2309.86|2309.86|2309.78|2309.78|0
1649240020000|2022-04-06 10:13:40|2310.24|2310.24|2311.34|2311.34|2311.34|2311.34|2310.24|2310.24|0
1649240030000|2022-04-06 10:13:50|2311.46|2311.46|2311.75|2311.75|2311.75|2311.75|2311.46|2311.46|0
1649240040000|2022-04-06 10:14:00|2311.67|2311.67|2311.21|2311.21|2311.67|2311.67|2311.21|2311.21|0
1649240070000|2022-04-06 10:14:30|2311.36|2311.36|2311.44|2311.44|2311.44|2311.44|2311.36|2311.36|0
1649240080000|2022-04-06 10:14:40|2311.67|2311.67|2311.82|2311.82|2311.82|2311.82|2311.67|2311.67|0
1649240090000|2022-04-06 10:14:50|2311.71|2311.71|2311.71|2311.71|2311.71|2311.71|2311.71|2311.71|0
1649240100000|2022-04-06 10:15:00|2311.77|2311.77|2311.16|2311.16|2311.77|2311.77|2311.16|2311.16|0
1649240110000|2022-04-06 10:15:10|2311.09|2311.09|2311.16|2311.16|2311.16|2311.16|2311.09|2311.09|0
1649240140000|2022-04-06 10:15:40|2311.39|2311.39|2311.23|2311.23|2311.7|2311.7|2311.23|2311.23|0
1649240150000|2022-04-06 10:15:50|2311.38|2311.38|2311.22|2311.22|2311.38|2311.38|2311.22|2311.22|0
1649240180000|2022-04-06 10:16:20|2311.37|2311.37|2311.44|2311.44|2311.44|2311.44|2311.37|2311.37|0
1649240200000|2022-04-06 10:16:40|2311.37|2311.37|2311.71|2311.71|2311.71|2311.71|2311.25|2311.25|0
1649240210000|2022-04-06 10:16:50|2311.65|2311.65|2311.53|2311.53|2311.65|2311.65|2311.53|2311.53|0
1649240230000|2022-04-06 10:17:10|2311.4|2311.4|2311.09|2311.09|2311.4|2311.4|2311.09|2311.09|0
1649240240000|2022-04-06 10:17:20|2311.01|2311.01|2310.88|2310.88|2311.17|2311.17|2310.88|2310.88|0
1649240270000|2022-04-06 10:17:50|2311.19|2311.19|2310.96|2310.96|2311.19|2311.19|2310.96|2310.96|0
1649240280000|2022-04-06 10:18:00|2311.11|2311.11|2311.11|2311.11|2311.11|2311.11|2311.11|2311.11|0
1649240290000|2022-04-06 10:18:10|2311.35|2311.35|2311.24|2311.24|2311.35|2311.35|2311.16|2311.16|0
1649240300000|2022-04-06 10:18:20|2311.16|2311.16|2310.88|2310.88|2311.16|2311.16|2310.88|2310.88|0
1649240320000|2022-04-06 10:18:40|2310.81|2310.81|2310.81|2310.81|2310.81|2310.81|2310.81|2310.81|0
1649240330000|2022-04-06 10:18:50|2310.97|2310.97|2310.97|2310.97|2310.97|2310.97|2310.97|2310.97|0
1649240340000|2022-04-06 10:19:00|2310.89|2310.89|2310.81|2310.81|2310.89|2310.89|2310.81|2310.81|0
1649240360000|2022-04-06 10:19:20|2310.69|2310.69|2311.22|2311.22|2311.22|2311.22|2310.69|2310.69|0
1649240370000|2022-04-06 10:19:30|2311.34|2311.34|2311.34|2311.34|2311.34|2311.34|2311.34|2311.34|0
1649240380000|2022-04-06 10:19:40|2311.26|2311.26|2311.26|2311.26|2311.26|2311.26|2311.26|2311.26|0
1649240390000|2022-04-06 10:19:50|2311.42|2311.42|2311.37|2311.37|2311.49|2311.49|2311.37|2311.37|0
1649240400000|2022-04-06 10:20:00|2311.45|2311.45|2311.6|2311.6|2311.6|2311.6|2311.45|2311.45|0
1649240420000|2022-04-06 10:20:20|2311.44|2311.44|2311.52|2311.52|2311.52|2311.52|2311.44|2311.44|0
1649240440000|2022-04-06 10:20:40|2311.46|2311.46|2312.05|2312.05|2312.05|2312.05|2311.46|2311.46|0
1649240450000|2022-04-06 10:20:50|2312.21|2312.21|2312.21|2312.21|2312.21|2312.21|2312.21|2312.21|0
1649240460000|2022-04-06 10:21:00|2312.13|2312.13|2312.29|2312.29|2312.29|2312.29|2312.13|2312.13|0
1649240470000|2022-04-06 10:21:10|2312.21|2312.21|2312.21|2312.21|2312.21|2312.21|2312.21|2312.21|0
1649240480000|2022-04-06 10:21:20|2312.13|2312.13|2312.13|2312.13|2312.13|2312.13|2312.13|2312.13|0
1649240490000|2022-04-06 10:21:30|2311.95|2311.95|2311.88|2311.88|2311.95|2311.95|2311.88|2311.88|0
1649240500000|2022-04-06 10:21:40|2311.95|2311.95|2311.95|2311.95|2311.95|2311.95|2311.95|2311.95|0
1649240520000|2022-04-06 10:22:00|2312.08|2312.08|2312.62|2312.62|2312.62|2312.62|2312.08|2312.08|0
1649240540000|2022-04-06 10:22:20|2312.51|2312.51|2312.51|2312.51|2312.51|2312.51|2312.51|2312.51|0
1649240550000|2022-04-06 10:22:30|2312.74|2312.74|2312.74|2312.74|2312.74|2312.74|2312.74|2312.74|0
1649240560000|2022-04-06 10:22:40|2312.82|2312.82|2313.06|2313.06|2313.06|2313.06|2312.82|2312.82|0
1649240570000|2022-04-06 10:22:50|2312.67|2312.67|2312.59|2312.59|2312.67|2312.67|2312.59|2312.59|0
1649240590000|2022-04-06 10:23:10|2312.56|2312.56|2312.56|2312.56|2312.56|2312.56|2312.56|2312.56|0
1649240600000|2022-04-06 10:23:20|2312.43|2312.43|2312.18|2312.18|2312.43|2312.43|2312.18|2312.18|0
1649240620000|2022-04-06 10:23:40|2312.31|2312.31|2312.31|2312.31|2312.31|2312.31|2312.31|2312.31|0
1649240630000|2022-04-06 10:23:50|2312.37|2312.37|2312.51|2312.51|2312.51|2312.51|2312.37|2312.37|0
1649240640000|2022-04-06 10:24:00|2312.45|2312.45|2312.45|2312.45|2312.45|2312.45|2312.45|2312.45|0
1649240660000|2022-04-06 10:24:20|2312.4|2312.4|2312.4|2312.4|2312.4|2312.4|2312.4|2312.4|0
1649240670000|2022-04-06 10:24:30|2312.51|2312.51|2312.9|2312.9|2312.9|2312.9|2312.51|2312.51|0
1649240680000|2022-04-06 10:24:40|2312.77|2312.77|2312.66|2312.66|2312.77|2312.77|2312.66|2312.66|0
1649240690000|2022-04-06 10:24:50|2312.5|2312.5|2312.82|2312.82|2312.82|2312.82|2312.5|2312.5|0
1649240700000|2022-04-06 10:25:00|2312.66|2312.66|2312.13|2312.13|2312.66|2312.66|2312.13|2312.13|0
1649240710000|2022-04-06 10:25:10|2312.27|2312.27|2312.2|2312.2|2312.27|2312.27|2312.2|2312.2|0
1649240720000|2022-04-06 10:25:20|2312.26|2312.26|2312.38|2312.38|2312.38|2312.38|2312.26|2312.26|0
1649240740000|2022-04-06 10:25:40|2312.32|2312.32|2312.32|2312.32|2312.32|2312.32|2312.32|2312.32|0
1649240750000|2022-04-06 10:25:50|2312.19|2312.19|2312.64|2312.64|2312.64|2312.64|2312.19|2312.19|0
1649240760000|2022-04-06 10:26:00|2312.7|2312.7|2312.7|2312.7|2312.7|2312.7|2312.7|2312.7|0
1649240770000|2022-04-06 10:26:10|2312.86|2312.86|2312.86|2312.86|2312.86|2312.86|2312.86|2312.86|0
1649240780000|2022-04-06 10:26:20|2312.94|2312.94|2313.12|2313.12|2313.12|2313.12|2312.94|2312.94|0
1649240790000|2022-04-06 10:26:30|2312.96|2312.96|2313.2|2313.2|2313.2|2313.2|2312.96|2312.96|0
1649240800000|2022-04-06 10:26:40|2313.13|2313.13|2313.13|2313.13|2313.13|2313.13|2313.13|2313.13|0
1649240820000|2022-04-06 10:27:00|2313.31|2313.31|2313.37|2313.37|2313.37|2313.37|2313.25|2313.25|0
1649240830000|2022-04-06 10:27:10|2313.3|2313.3|2313.3|2313.3|2313.3|2313.3|2313.3|2313.3|0
1649240840000|2022-04-06 10:27:20|2313.44|2313.44|2313.44|2313.44|2313.44|2313.44|2313.44|2313.44|0
1649240860000|2022-04-06 10:27:40|2313.36|2313.36|2313.72|2313.72|2313.72|2313.72|2313.36|2313.36|0
1649240870000|2022-04-06 10:27:50|2313.88|2313.88|2313.94|2313.94|2313.94|2313.94|2313.88|2313.88|0
1649240890000|2022-04-06 10:28:10|2313.78|2313.78|2314.02|2314.02|2314.02|2314.02|2313.78|2313.78|0
1649240900000|2022-04-06 10:28:20|2314.09|2314.09|2314.25|2314.25|2314.25|2314.25|2314.05|2314.05|0
1649240930000|2022-04-06 10:28:50|2314.02|2314.02|2313.9|2313.9|2314.09|2314.09|2313.9|2313.9|0
1649240940000|2022-04-06 10:29:00|2313.74|2313.74|2313.54|2313.54|2313.74|2313.74|2313.47|2313.47|0
1649240950000|2022-04-06 10:29:10|2313.61|2313.61|2313.75|2313.75|2313.75|2313.75|2313.61|2313.61|0
1649240960000|2022-04-06 10:29:20|2313.83|2313.83|2313.92|2313.92|2313.99|2313.99|2313.83|2313.83|0
1649240970000|2022-04-06 10:29:30|2313.86|2313.86|2313.86|2313.86|2313.86|2313.86|2313.86|2313.86|0
1649240980000|2022-04-06 10:29:40|2313.73|2313.73|2313.22|2313.22|2313.73|2313.73|2313.22|2313.22|0
1649240990000|2022-04-06 10:29:50|2313.29|2313.29|2313.21|2313.21|2313.29|2313.29|2313.21|2313.21|0
1649241000000|2022-04-06 10:30:00|2312.98|2312.98|2312.98|2312.98|2312.98|2312.98|2312.98|2312.98|0
1649241010000|2022-04-06 10:30:10|2312.91|2312.91|2312.91|2312.91|2312.91|2312.91|2312.91|2312.91|0
1649241030000|2022-04-06 10:30:30|2312.83|2312.83|2312.57|2312.57|2312.83|2312.83|2312.57|2312.57|0
1649241040000|2022-04-06 10:30:40|2312.25|2312.25|2312.19|2312.19|2312.25|2312.25|2312.19|2312.19|0
1649241050000|2022-04-06 10:30:50|2312.39|2312.39|2312.39|2312.39|2312.39|2312.39|2312.39|2312.39|0
1649241060000|2022-04-06 10:31:00|2312.32|2312.32|2311.9|2311.9|2312.32|2312.32|2311.9|2311.9|0
1649241070000|2022-04-06 10:31:10|2311.77|2311.77|2311.6|2311.6|2311.77|2311.77|2311.6|2311.6|0
1649241080000|2022-04-06 10:31:20|2311.48|2311.48|2311.48|2311.48|2311.48|2311.48|2311.48|2311.48|0
1649241090000|2022-04-06 10:31:30|2311.17|2311.17|2311.23|2311.23|2311.23|2311.23|2311.17|2311.17|0
1649241100000|2022-04-06 10:31:40|2311.1|2311.1|2311.1|2311.1|2311.1|2311.1|2311.1|2311.1|0
1649241120000|2022-04-06 10:32:00|2311.01|2311.01|2310.85|2310.85|2311.01|2311.01|2310.85|2310.85|0
1649241150000|2022-04-06 10:32:30|2310.56|2310.56|2310.48|2310.48|2310.56|2310.56|2310.48|2310.48|0
1649241160000|2022-04-06 10:32:40|2310.54|2310.54|2310.54|2310.54|2310.54|2310.54|2310.54|2310.54|0
1649241180000|2022-04-06 10:33:00|2310.86|2310.86|2310.86|2310.86|2310.86|2310.86|2310.86|2310.86|0
1649241250000|2022-04-06 10:34:10|2310.92|2310.92|2310.92|2310.92|2310.92|2310.92|2310.92|2310.92|0
1649241260000|2022-04-06 10:34:20|2310.8|2310.8|2310.8|2310.8|2310.8|2310.8|2310.8|2310.8|0
1649241280000|2022-04-06 10:34:40|2310.88|2310.88|2311.01|2311.01|2311.01|2311.01|2310.88|2310.88|0
1649241300000|2022-04-06 10:35:00|2310.89|2310.89|2310.77|2310.77|2310.89|2310.89|2310.77|2310.77|0
1649241310000|2022-04-06 10:35:10|2310.64|2310.64|2310.64|2310.64|2310.64|2310.64|2310.64|2310.64|0
1649241370000|2022-04-06 10:36:10|2310.85|2310.85|2311.43|2311.43|2311.43|2311.43|2310.85|2310.85|0
1649241380000|2022-04-06 10:36:20|2311.59|2311.59|2311.59|2311.59|2311.59|2311.59|2311.59|2311.59|0
1649241390000|2022-04-06 10:36:30|2311.67|2311.67|2311.54|2311.54|2311.67|2311.67|2311.54|2311.54|0
1649241400000|2022-04-06 10:36:40|2311.6|2311.6|2311.76|2311.76|2311.76|2311.76|2311.6|2311.6|0
1649241410000|2022-04-06 10:36:50|2311.83|2311.83|2311.83|2311.83|2311.83|2311.83|2311.83|2311.83|0
1649241440000|2022-04-06 10:37:20|2311.7|2311.7|2311.7|2311.7|2311.7|2311.7|2311.7|2311.7|0
1649241450000|2022-04-06 10:37:30|2311.76|2311.76|2311.76|2311.76|2311.76|2311.76|2311.76|2311.76|0
1649241470000|2022-04-06 10:37:50|2311.9|2311.9|2311.96|2311.96|2311.96|2311.96|2311.9|2311.9|0
1649241480000|2022-04-06 10:38:00|2312.08|2312.08|2312.2|2312.2|2312.2|2312.2|2312.08|2312.08|0
1649241500000|2022-04-06 10:38:20|2312.43|2312.43|2312.43|2312.43|2312.43|2312.43|2312.43|2312.43|0
1649241510000|2022-04-06 10:38:30|2312.55|2312.55|2312.61|2312.61|2312.67|2312.67|2312.55|2312.55|0
1649241520000|2022-04-06 10:38:40|2312.07|2312.07|2312.07|2312.07|2312.07|2312.07|2312.07|2312.07|0
1649241550000|2022-04-06 10:39:10|2311.95|2311.95|2312.07|2312.07|2312.07|2312.07|2311.95|2311.95|0
1649241600000|2022-04-06 10:40:00|2311.93|2311.93|2311.84|2311.84|2311.93|2311.93|2311.84|2311.84|0
1649241610000|2022-04-06 10:40:10|2311.77|2311.77|2311.77|2311.77|2311.77|2311.77|2311.77|2311.77|0
1649241620000|2022-04-06 10:40:20|2311.83|2311.83|2311.8|2311.8|2311.83|2311.83|2311.8|2311.8|0
1649241640000|2022-04-06 10:40:40|2311.75|2311.75|2311.45|2311.45|2311.75|2311.75|2311.45|2311.45|0
1649241650000|2022-04-06 10:40:50|2311.39|2311.39|2311.25|2311.25|2311.39|2311.39|2311.25|2311.25|0
1649241660000|2022-04-06 10:41:00|2311.51|2311.51|2311.51|2311.51|2311.51|2311.51|2311.51|2311.51|0
1649241670000|2022-04-06 10:41:10|2311.38|2311.38|2311.08|2311.08|2311.38|2311.38|2310.92|2310.92|0
1649241680000|2022-04-06 10:41:20|2310.76|2310.76|2310.76|2310.76|2310.76|2310.76|2310.76|2310.76|0
1649241700000|2022-04-06 10:41:40|2310.69|2310.69|2310.69|2310.69|2310.69|2310.69|2310.69|2310.69|0
1649241720000|2022-04-06 10:42:00|2310.53|2310.53|2310.21|2310.21|2310.53|2310.53|2310.21|2310.21|0
1649241730000|2022-04-06 10:42:10|2310.37|2310.37|2310.39|2310.39|2310.39|2310.39|2310.3|2310.3|0
1649241740000|2022-04-06 10:42:20|2310.55|2310.55|2310.71|2310.71|2310.71|2310.71|2310.55|2310.55|0
1649241750000|2022-04-06 10:42:30|2310.94|2310.94|2311.38|2311.38|2311.38|2311.38|2310.94|2310.94|0
1649241760000|2022-04-06 10:42:40|2311.54|2311.54|2311.54|2311.54|2311.54|2311.54|2311.54|2311.54|0
1649241770000|2022-04-06 10:42:50|2311.7|2311.7|2311.63|2311.63|2311.7|2311.7|2311.63|2311.63|0
1649241780000|2022-04-06 10:43:00|2311.75|2311.75|2311.74|2311.74|2311.75|2311.75|2311.51|2311.51|0
1649241790000|2022-04-06 10:43:10|2311.77|2311.77|2311.77|2311.77|2311.77|2311.77|2311.77|2311.77|0
1649241800000|2022-04-06 10:43:20|2311.8|2311.8|2311.71|2311.71|2311.8|2311.8|2311.67|2311.67|0
1649241810000|2022-04-06 10:43:30|2312.12|2312.12|2311.99|2311.99|2312.12|2312.12|2311.96|2311.96|0
1649241820000|2022-04-06 10:43:40|2311.94|2311.94|2311.94|2311.94|2311.94|2311.94|2311.94|2311.94|0
1649241830000|2022-04-06 10:43:50|2312.01|2312.01|2312.27|2312.27|2312.27|2312.27|2312.01|2312.01|0
1649241860000|2022-04-06 10:44:20|2312.33|2312.33|2312.17|2312.17|2312.33|2312.33|2312.17|2312.17|0
1649241870000|2022-04-06 10:44:30|2312.33|2312.33|2312.49|2312.49|2312.49|2312.49|2312.33|2312.33|0
1649241880000|2022-04-06 10:44:40|2312.35|2312.35|2312.35|2312.35|2312.35|2312.35|2312.35|2312.35|0
1649241890000|2022-04-06 10:44:50|2312.38|2312.38|2312.38|2312.38|2312.38|2312.38|2312.38|2312.38|0
1649241900000|2022-04-06 10:45:00|2312.08|2312.08|2312|2312|2312.08|2312.08|2312|2312|0
1649241910000|2022-04-06 10:45:10|2311.74|2311.74|2312.13|2312.13|2312.13|2312.13|2311.74|2311.74|0
1649241920000|2022-04-06 10:45:20|2312.28|2312.28|2312.17|2312.17|2312.43|2312.43|2312.17|2312.17|0
1649241930000|2022-04-06 10:45:30|2311.85|2311.85|2311.85|2311.85|2311.85|2311.85|2311.85|2311.85|0
1649241940000|2022-04-06 10:45:40|2311.72|2311.72|2311.72|2311.72|2311.72|2311.72|2311.72|2311.72|0
1649241950000|2022-04-06 10:45:50|2311.85|2311.85|2311.55|2311.55|2311.85|2311.85|2311.55|2311.55|0
1649241960000|2022-04-06 10:46:00|2311.67|2311.67|2311.67|2311.67|2311.67|2311.67|2311.67|2311.67|0
1649241970000|2022-04-06 10:46:10|2311.75|2311.75|2311.83|2311.83|2311.83|2311.83|2311.75|2311.75|0
1649241980000|2022-04-06 10:46:20|2311.96|2311.96|2312.1|2312.1|2312.1|2312.1|2311.96|2311.96|0
1649241990000|2022-04-06 10:46:30|2312.22|2312.22|2311.82|2311.82|2312.22|2312.22|2311.82|2311.82|0
1649242000000|2022-04-06 10:46:40|2311.7|2311.7|2311.7|2311.7|2311.7|2311.7|2311.7|2311.7|0
1649242010000|2022-04-06 10:46:50|2311.65|2311.65|2311.65|2311.65|2311.65|2311.65|2311.65|2311.65|0
1649242020000|2022-04-06 10:47:00|2311.49|2311.49|2311.49|2311.49|2311.49|2311.49|2311.49|2311.49|0
1649242030000|2022-04-06 10:47:10|2311.55|2311.55|2311.93|2311.93|2312.33|2312.33|2311.55|2311.55|0
1649242040000|2022-04-06 10:47:20|2311.86|2311.86|2311.86|2311.86|2311.86|2311.86|2311.86|2311.86|0
1649242060000|2022-04-06 10:47:40|2311.78|2311.78|2311.78|2311.78|2311.78|2311.78|2311.78|2311.78|0
1649242070000|2022-04-06 10:47:50|2311.86|2311.86|2311.78|2311.78|2311.86|2311.86|2311.78|2311.78|0
1649242080000|2022-04-06 10:48:00|2311.62|2311.62|2311.62|2311.62|2311.62|2311.62|2311.62|2311.62|0
1649242090000|2022-04-06 10:48:10|2311.7|2311.7|2311.7|2311.7|2311.7|2311.7|2311.7|2311.7|0
1649242120000|2022-04-06 10:48:40|2311.58|2311.58|2311.58|2311.58|2311.58|2311.58|2311.58|2311.58|0
1649242130000|2022-04-06 10:48:50|2311.45|2311.45|2311.45|2311.45|2311.45|2311.45|2311.45|2311.45|0
1649242140000|2022-04-06 10:49:00|2311.38|2311.38|2311.32|2311.32|2311.45|2311.45|2311.32|2311.32|0
1649242160000|2022-04-06 10:49:20|2311.48|2311.48|2311.44|2311.44|2311.48|2311.48|2311.44|2311.44|0
1649242170000|2022-04-06 10:49:30|2311.31|2311.31|2311.31|2311.31|2311.31|2311.31|2311.31|2311.31|0
1649242180000|2022-04-06 10:49:40|2311.25|2311.25|2311.12|2311.12|2311.25|2311.25|2311|2311|0
1649242190000|2022-04-06 10:49:50|2310.65|2310.65|2310.62|2310.62|2310.78|2310.78|2310.62|2310.62|0
1649242200000|2022-04-06 10:50:00|2310.94|2310.94|2310.94|2310.94|2310.94|2310.94|2310.94|2310.94|0
1649242210000|2022-04-06 10:50:10|2310.84|2310.84|2310.83|2310.83|2310.9|2310.9|2310.83|2310.83|0
1649242240000|2022-04-06 10:50:40|2310.68|2310.68|2310.8|2310.8|2310.8|2310.8|2310.68|2310.68|0
1649242260000|2022-04-06 10:51:00|2310.95|2310.95|2310.95|2310.95|2311.02|2311.02|2310.95|2310.95|0
1649242270000|2022-04-06 10:51:10|2310.99|2310.99|2310.99|2310.99|2310.99|2310.99|2310.99|2310.99|0
1649242290000|2022-04-06 10:51:30|2311.04|2311.04|2311.04|2311.04|2311.04|2311.04|2311.04|2311.04|0
1649242300000|2022-04-06 10:51:40|2310.98|2310.98|2311.04|2311.04|2311.04|2311.04|2310.98|2310.98|0
1649242310000|2022-04-06 10:51:50|2310.97|2310.97|2310.97|2310.97|2310.97|2310.97|2310.97|2310.97|0
1649242330000|2022-04-06 10:52:10|2311.04|2311.04|2311.04|2311.04|2311.04|2311.04|2311.04|2311.04|0
1649242340000|2022-04-06 10:52:20|2310.87|2310.87|2311.16|2311.16|2311.16|2311.16|2310.87|2310.87|0
1649242380000|2022-04-06 10:53:00|2310.96|2310.96|2310.74|2310.74|2310.96|2310.96|2310.74|2310.74|0
1649242400000|2022-04-06 10:53:20|2310.35|2310.35|2310.35|2310.35|2310.35|2310.35|2310.35|2310.35|0
1649242420000|2022-04-06 10:53:40|2310.2|2310.2|2310.2|2310.2|2310.2|2310.2|2310.2|2310.2|0
1649242440000|2022-04-06 10:54:00|2309.96|2309.96|2309.96|2309.96|2309.96|2309.96|2309.96|2309.96|0
1649242450000|2022-04-06 10:54:10|2310.03|2310.03|2310.09|2310.09|2310.09|2310.09|2310.03|2310.03|0
1649242460000|2022-04-06 10:54:20|2310.15|2310.15|2310.03|2310.03|2310.15|2310.15|2310.03|2310.03|0
1649242470000|2022-04-06 10:54:30|2310.34|2310.34|2310.34|2310.34|2310.34|2310.34|2310.34|2310.34|0
1649242490000|2022-04-06 10:54:50|2310.46|2310.46|2310.39|2310.39|2310.46|2310.46|2310.39|2310.39|0
1649242500000|2022-04-06 10:55:00|2310.31|2310.31|2309.92|2309.92|2310.31|2310.31|2309.92|2309.92|0
1649242510000|2022-04-06 10:55:10|2309.85|2309.85|2309.85|2309.85|2309.85|2309.85|2309.85|2309.85|0
1649242520000|2022-04-06 10:55:20|2309.77|2309.77|2309.77|2309.77|2309.77|2309.77|2309.77|2309.77|0
1649242530000|2022-04-06 10:55:30|2309.62|2309.62|2309.62|2309.62|2309.62|2309.62|2309.62|2309.62|0
1649242540000|2022-04-06 10:55:40|2309.55|2309.55|2309.55|2309.55|2309.55|2309.55|2309.55|2309.55|0
1649242560000|2022-04-06 10:56:00|2309.48|2309.48|2309.48|2309.48|2309.48|2309.48|2309.48|2309.48|0
1649242570000|2022-04-06 10:56:10|2309.32|2309.32|2309.25|2309.25|2309.32|2309.32|2309.25|2309.25|0
1649242590000|2022-04-06 10:56:30|2309.09|2309.09|2309.09|2309.09|2309.09|2309.09|2309.09|2309.09|0
1649242600000|2022-04-06 10:56:40|2309.16|2309.16|2309.29|2309.29|2309.29|2309.29|2309.16|2309.16|0
1649242620000|2022-04-06 10:57:00|2309.06|2309.06|2309.16|2309.16|2309.22|2309.22|2309.06|2309.06|0
1649242630000|2022-04-06 10:57:10|2309.24|2309.24|2308.85|2308.85|2309.24|2309.24|2308.77|2308.77|0
1649242660000|2022-04-06 10:57:40|2308.54|2308.54|2308.26|2308.26|2308.54|2308.54|2308.26|2308.26|0
1649242680000|2022-04-06 10:58:00|2308.14|2308.14|2308.14|2308.14|2308.14|2308.14|2308.14|2308.14|0
1649242690000|2022-04-06 10:58:10|2307.78|2307.78|2307.73|2307.73|2307.78|2307.78|2307.59|2307.59|0
1649242700000|2022-04-06 10:58:20|2307.6|2307.6|2306.8|2306.8|2307.6|2307.6|2306.8|2306.8|0
1649242710000|2022-04-06 10:58:30|2306.86|2306.86|2307.05|2307.05|2307.05|2307.05|2306.86|2306.86|0
1649242720000|2022-04-06 10:58:40|2306.94|2306.94|2306.78|2306.78|2306.94|2306.94|2306.78|2306.78|0
1649242730000|2022-04-06 10:58:50|2306.89|2306.89|2307.1|2307.1|2307.1|2307.1|2306.78|2306.78|0
1649242740000|2022-04-06 10:59:00|2307.22|2307.22|2307.42|2307.42|2307.42|2307.42|2307.22|2307.22|0
1649242750000|2022-04-06 10:59:10|2307.49|2307.49|2307.8|2307.8|2307.8|2307.8|2307.49|2307.49|0
1649242770000|2022-04-06 10:59:30|2307.04|2307.04|2306.97|2306.97|2307.04|2307.04|2306.79|2306.79|0
1649242780000|2022-04-06 10:59:40|2307.13|2307.13|2307.13|2307.13|2307.13|2307.13|2307.13|2307.13|0
1649242790000|2022-04-06 10:59:50|2307.19|2307.19|2307.39|2307.39|2307.39|2307.39|2307.19|2307.19|0
1649242850000|2022-04-06 11:00:50|2307.55|2307.55|2307.55|2307.55|2307.55|2307.55|2307.55|2307.55|0
1649242870000|2022-04-06 11:01:10|2307.62|2307.62|2307.5|2307.5|2307.62|2307.62|2307.5|2307.5|0
1649242880000|2022-04-06 11:01:20|2307.64|2307.64|2307.57|2307.57|2307.64|2307.64|2307.57|2307.57|0
1649242890000|2022-04-06 11:01:30|2307.61|2307.61|2307.61|2307.61|2307.61|2307.61|2307.61|2307.61|0
1649242920000|2022-04-06 11:02:00|2307.36|2307.36|2307.29|2307.29|2307.36|2307.36|2307.29|2307.29|0
1649242930000|2022-04-06 11:02:10|2307.37|2307.37|2307.37|2307.37|2307.37|2307.37|2307.37|2307.37|0
1649242940000|2022-04-06 11:02:20|2307.53|2307.53|2307.61|2307.61|2307.73|2307.73|2307.48|2307.48|0
1649242950000|2022-04-06 11:02:30|2307.45|2307.45|2307.21|2307.21|2307.45|2307.45|2307.21|2307.21|0
1649242960000|2022-04-06 11:02:40|2306.99|2306.99|2306.99|2306.99|2306.99|2306.99|2306.99|2306.99|0
1649243000000|2022-04-06 11:03:20|2307.07|2307.07|2307.21|2307.21|2307.21|2307.21|2307.07|2307.07|0
1649243010000|2022-04-06 11:03:30|2307.37|2307.37|2307.37|2307.37|2307.37|2307.37|2307.37|2307.37|0
1649243020000|2022-04-06 11:03:40|2307.29|2307.29|2307.29|2307.29|2307.29|2307.29|2307.29|2307.29|0
1649243030000|2022-04-06 11:03:50|2307.16|2307.16|2307.16|2307.16|2307.16|2307.16|2307.16|2307.16|0
1649243050000|2022-04-06 11:04:10|2307.1|2307.1|2307.1|2307.1|2307.1|2307.1|2307.1|2307.1|0
1649243060000|2022-04-06 11:04:20|2307.23|2307.23|2307.44|2307.44|2307.44|2307.44|2307.23|2307.23|0
1649243070000|2022-04-06 11:04:30|2307.37|2307.37|2307.44|2307.44|2307.44|2307.44|2307.37|2307.37|0
1649243080000|2022-04-06 11:04:40|2307.29|2307.29|2306.17|2306.17|2307.29|2307.29|2306.17|2306.17|0
1649243090000|2022-04-06 11:04:50|2306.1|2306.1|2305.71|2305.71|2306.1|2306.1|2305.71|2305.71|0
1649243100000|2022-04-06 11:05:00|2305.6|2305.6|2305.6|2305.6|2305.6|2305.6|2305.6|2305.6|0
1649243110000|2022-04-06 11:05:10|2305.53|2305.53|2305.53|2305.53|2305.53|2305.53|2305.53|2305.53|0
1649243120000|2022-04-06 11:05:20|2305.15|2305.15|2304.53|2304.53|2305.15|2305.15|2304.53|2304.53|0
1649243130000|2022-04-06 11:05:30|2304.81|2304.81|2304.42|2304.42|2304.81|2304.81|2304.32|2304.32|0
1649243140000|2022-04-06 11:05:40|2304.36|2304.36|2304.07|2304.07|2304.36|2304.36|2304.07|2304.07|0
1649243150000|2022-04-06 11:05:50|2304|2304|2303.94|2303.94|2304.01|2304.01|2303.93|2303.93|0
1649243160000|2022-04-06 11:06:00|2303.78|2303.78|2303.78|2303.78|2303.78|2303.78|2303.78|2303.78|0
1649243170000|2022-04-06 11:06:10|2303.86|2303.86|2303.97|2303.97|2303.97|2303.97|2303.86|2303.86|0
1649243190000|2022-04-06 11:06:30|2303.82|2303.82|2303.82|2303.82|2303.82|2303.82|2303.82|2303.82|0
1649243200000|2022-04-06 11:06:40|2303.69|2303.69|2303.69|2303.69|2303.69|2303.69|2303.69|2303.69|0
1649243210000|2022-04-06 11:06:50|2303.61|2303.61|2303.61|2303.61|2303.61|2303.61|2303.61|2303.61|0
1649243220000|2022-04-06 11:07:00|2303.93|2303.93|2303.93|2303.93|2303.93|2303.93|2303.93|2303.93|0
1649243230000|2022-04-06 11:07:10|2303.73|2303.73|2303.73|2303.73|2303.73|2303.73|2303.73|2303.73|0
1649243240000|2022-04-06 11:07:20|2303.58|2303.58|2303.64|2303.64|2303.64|2303.64|2303.58|2303.58|0
1649243250000|2022-04-06 11:07:30|2303.77|2303.77|2303.77|2303.77|2303.77|2303.77|2303.77|2303.77|0
1649243310000|2022-04-06 11:08:30|2303.83|2303.83|2304.08|2304.08|2304.14|2304.14|2303.83|2303.83|0
1649243320000|2022-04-06 11:08:40|2303.95|2303.95|2303.71|2303.71|2303.95|2303.95|2303.71|2303.71|0
1649243330000|2022-04-06 11:08:50|2303.55|2303.55|2303.32|2303.32|2303.55|2303.55|2303.32|2303.32|0
1649243340000|2022-04-06 11:09:00|2303.36|2303.36|2303.32|2303.32|2303.36|2303.36|2303.32|2303.32|0
1649243350000|2022-04-06 11:09:10|2303.26|2303.26|2303.19|2303.19|2303.26|2303.26|2303.19|2303.19|0
1649243360000|2022-04-06 11:09:20|2302.87|2302.87|2302.87|2302.87|2302.87|2302.87|2302.71|2302.71|0
1649243370000|2022-04-06 11:09:30|2302.78|2302.78|2302.7|2302.7|2302.78|2302.78|2302.7|2302.7|0
1649243380000|2022-04-06 11:09:40|2302.76|2302.76|2302.66|2302.66|2302.76|2302.76|2302.66|2302.66|0
1649243390000|2022-04-06 11:09:50|2302.58|2302.58|2302.58|2302.58|2302.58|2302.58|2302.58|2302.58|0
1649243420000|2022-04-06 11:10:20|2302.66|2302.66|2302.66|2302.66|2302.66|2302.66|2302.66|2302.66|0
1649243430000|2022-04-06 11:10:30|2302.74|2302.74|2302.74|2302.74|2302.74|2302.74|2302.74|2302.74|0
1649243450000|2022-04-06 11:10:50|2302.81|2302.81|2302.94|2302.94|2302.94|2302.94|2302.81|2302.81|0
1649243460000|2022-04-06 11:11:00|2303.08|2303.08|2303.16|2303.16|2303.24|2303.24|2303.08|2303.08|0
1649243470000|2022-04-06 11:11:10|2303.09|2303.09|2303.09|2303.09|2303.16|2303.16|2303.09|2303.09|0
1649243490000|2022-04-06 11:11:30|2303.2|2303.2|2303.2|2303.2|2303.2|2303.2|2303.2|2303.2|0
1649243500000|2022-04-06 11:11:40|2303.32|2303.32|2303.45|2303.45|2303.45|2303.45|2303.24|2303.24|0
1649243510000|2022-04-06 11:11:50|2303.5|2303.5|2303.54|2303.54|2303.54|2303.54|2303.5|2303.5|0
1649243520000|2022-04-06 11:12:00|2303.78|2303.78|2303.78|2303.78|2303.78|2303.78|2303.78|2303.78|0
1649243530000|2022-04-06 11:12:10|2303.7|2303.7|2303.7|2303.7|2303.7|2303.7|2303.7|2303.7|0
1649243540000|2022-04-06 11:12:20|2303.56|2303.56|2303.56|2303.56|2303.56|2303.56|2303.56|2303.56|0
1649243550000|2022-04-06 11:12:30|2303.63|2303.63|2303.63|2303.63|2303.63|2303.63|2303.63|2303.63|0
1649243560000|2022-04-06 11:12:40|2303.71|2303.71|2304.08|2304.08|2304.08|2304.08|2303.71|2303.71|0
1649243580000|2022-04-06 11:13:00|2304.01|2304.01|2304.07|2304.07|2304.07|2304.07|2304.01|2304.01|0
1649243590000|2022-04-06 11:13:10|2304.15|2304.15|2304.08|2304.08|2304.15|2304.15|2304.08|2304.08|0
1649243600000|2022-04-06 11:13:20|2304.01|2304.01|2303.85|2303.85|2304.01|2304.01|2303.85|2303.85|0
1649243610000|2022-04-06 11:13:30|2303.73|2303.73|2303.88|2303.88|2303.88|2303.88|2303.73|2303.73|0
1649243620000|2022-04-06 11:13:40|2303.81|2303.81|2303.81|2303.81|2303.81|2303.81|2303.81|2303.81|0
1649243630000|2022-04-06 11:13:50|2303.88|2303.88|2303.81|2303.81|2303.88|2303.88|2303.81|2303.81|0
1649243640000|2022-04-06 11:14:00|2303.75|2303.75|2303.56|2303.56|2303.75|2303.75|2303.56|2303.56|0
1649243650000|2022-04-06 11:14:10|2303.43|2303.43|2303.24|2303.24|2303.43|2303.43|2303.12|2303.12|0
1649243660000|2022-04-06 11:14:20|2303.16|2303.16|2302.91|2302.91|2303.16|2303.16|2302.91|2302.91|0
1649243670000|2022-04-06 11:14:30|2303.07|2303.07|2303.23|2303.23|2303.23|2303.23|2303.07|2303.07|0
1649243690000|2022-04-06 11:14:50|2303.46|2303.46|2303.14|2303.14|2303.46|2303.46|2303.14|2303.14|0
1649243700000|2022-04-06 11:15:00|2303.21|2303.21|2303.21|2303.21|2303.21|2303.21|2303.21|2303.21|0
1649243740000|2022-04-06 11:15:40|2303.13|2303.13|2303.13|2303.13|2303.13|2303.13|2303.13|2303.13|0
1649243750000|2022-04-06 11:15:50|2303.05|2303.05|2303.04|2303.04|2303.11|2303.11|2302.99|2302.99|0
1649243760000|2022-04-06 11:16:00|2303.28|2303.28|2303.01|2303.01|2303.28|2303.28|2303.01|2303.01|0
1649243770000|2022-04-06 11:16:10|2302.93|2302.93|2302.37|2302.37|2303.09|2303.09|2302.37|2302.37|0
1649243780000|2022-04-06 11:16:20|2302.3|2302.3|2302.24|2302.24|2302.3|2302.3|2302.09|2302.09|0
1649243800000|2022-04-06 11:16:40|2302.17|2302.17|2302.17|2302.17|2302.17|2302.17|2302.17|2302.17|0
1649243810000|2022-04-06 11:16:50|2301.92|2301.92|2301.92|2301.92|2301.92|2301.92|2301.92|2301.92|0
1649243820000|2022-04-06 11:17:00|2302.07|2302.07|2302.39|2302.39|2302.39|2302.39|2302.07|2302.07|0
1649243840000|2022-04-06 11:17:20|2302.33|2302.33|2302.53|2302.53|2302.53|2302.53|2302.33|2302.33|0
1649243850000|2022-04-06 11:17:30|2302.41|2302.41|2302.29|2302.29|2302.41|2302.41|2302.29|2302.29|0
1649243860000|2022-04-06 11:17:40|2301.82|2301.82|2300.1|2300.1|2301.82|2301.82|2300.1|2300.1|0
1649243870000|2022-04-06 11:17:50|2300.07|2300.07|2300.04|2300.04|2300.07|2300.07|2300.04|2300.04|0
1649243880000|2022-04-06 11:18:00|2300.1|2300.1|2300.01|2300.01|2300.1|2300.1|2300.01|2300.01|0
1649243920000|2022-04-06 11:18:40|2299.97|2299.97|2299.97|2299.97|2299.97|2299.97|2299.97|2299.97|0
1649243930000|2022-04-06 11:18:50|2300.13|2300.13|2300.2|2300.2|2300.2|2300.2|2300.13|2300.13|0
1649243950000|2022-04-06 11:19:10|2300.28|2300.28|2300.28|2300.28|2300.28|2300.28|2300.28|2300.28|0
1649243960000|2022-04-06 11:19:20|2300.36|2300.36|2300.36|2300.36|2300.36|2300.36|2300.36|2300.36|0
1649243980000|2022-04-06 11:19:40|2300.43|2300.43|2300.39|2300.39|2300.43|2300.43|2300.39|2300.39|0
1649244000000|2022-04-06 11:20:00|2300.27|2300.27|2300.27|2300.27|2300.27|2300.27|2300.27|2300.27|0
1649244020000|2022-04-06 11:20:20|2300.11|2300.11|2299.87|2299.87|2300.11|2300.11|2299.87|2299.87|0
1649244040000|2022-04-06 11:20:40|2299.64|2299.64|2299.52|2299.52|2299.64|2299.64|2299.52|2299.52|0
1649244050000|2022-04-06 11:20:50|2299.44|2299.44|2299.51|2299.51|2299.51|2299.51|2299.44|2299.44|0
1649244060000|2022-04-06 11:21:00|2299.64|2299.64|2299.7|2299.7|2299.7|2299.7|2299.48|2299.48|0
1649244080000|2022-04-06 11:21:20|2299.91|2299.91|2300.04|2300.04|2300.04|2300.04|2299.91|2299.91|0
1649244090000|2022-04-06 11:21:30|2300.1|2300.1|2300.17|2300.17|2300.17|2300.17|2300.1|2300.1|0
1649244100000|2022-04-06 11:21:40|2300.32|2300.32|2300.32|2300.32|2300.32|2300.32|2300.32|2300.32|0
1649244120000|2022-04-06 11:22:00|2300.18|2300.18|2300.2|2300.2|2300.2|2300.2|2300.04|2300.04|0
1649244150000|2022-04-06 11:22:30|2300.04|2300.04|2300.04|2300.04|2300.04|2300.04|2300.04|2300.04|0
1649244160000|2022-04-06 11:22:40|2299.78|2299.78|2299.45|2299.45|2299.78|2299.78|2299.45|2299.45|0
1649244180000|2022-04-06 11:23:00|2299.29|2299.29|2299.29|2299.29|2299.29|2299.29|2299.29|2299.29|0
1649244190000|2022-04-06 11:23:10|2299.45|2299.45|2299.45|2299.45|2299.45|2299.45|2299.45|2299.45|0
1649244200000|2022-04-06 11:23:20|2299.39|2299.39|2299.36|2299.36|2299.42|2299.42|2299.36|2299.36|0
1649244230000|2022-04-06 11:23:50|2299.2|2299.2|2298.84|2298.84|2299.2|2299.2|2298.71|2298.71|0
1649244240000|2022-04-06 11:24:00|2298.45|2298.45|2298.58|2298.58|2298.58|2298.58|2298.34|2298.34|0
1649244270000|2022-04-06 11:24:30|2298.74|2298.74|2298.74|2298.74|2298.74|2298.74|2298.74|2298.74|0
1649244280000|2022-04-06 11:24:40|2298.87|2298.87|2298.87|2298.87|2298.87|2298.87|2298.87|2298.87|0
1649244290000|2022-04-06 11:24:50|2298.93|2298.93|2298.77|2298.77|2298.93|2298.93|2298.77|2298.77|0
1649244300000|2022-04-06 11:25:00|2298.62|2298.62|2298.62|2298.62|2298.62|2298.62|2298.62|2298.62|0
1649244320000|2022-04-06 11:25:20|2298.52|2298.52|2298.64|2298.64|2298.65|2298.65|2298.52|2298.52|0
1649244340000|2022-04-06 11:25:40|2298.54|2298.54|2298.54|2298.54|2298.54|2298.54|2298.54|2298.54|0
1649244350000|2022-04-06 11:25:50|2298.46|2298.46|2298.39|2298.39|2298.46|2298.46|2298.39|2298.39|0
1649244360000|2022-04-06 11:26:00|2298.29|2298.29|2298.31|2298.31|2298.31|2298.31|2298.23|2298.23|0
1649244370000|2022-04-06 11:26:10|2298.15|2298.15|2297.86|2297.86|2298.15|2298.15|2297.86|2297.86|0
1649244380000|2022-04-06 11:26:20|2297.83|2297.83|2298|2298|2298|2298|2297.83|2297.83|0
1649244390000|2022-04-06 11:26:30|2297.84|2297.84|2297.9|2297.9|2297.9|2297.9|2297.84|2297.84|0
1649244400000|2022-04-06 11:26:40|2297.76|2297.76|2297.76|2297.76|2297.76|2297.76|2297.76|2297.76|0
1649244410000|2022-04-06 11:26:50|2297.83|2297.83|2297.5|2297.5|2297.83|2297.83|2297.5|2297.5|0
1649244420000|2022-04-06 11:27:00|2297.25|2297.25|2297.23|2297.23|2297.34|2297.34|2297.23|2297.23|0
1649244430000|2022-04-06 11:27:10|2297.07|2297.07|2296.95|2296.95|2297.07|2297.07|2296.95|2296.95|0
1649244440000|2022-04-06 11:27:20|2296.87|2296.87|2296.79|2296.79|2296.87|2296.87|2296.79|2296.79|0
1649244450000|2022-04-06 11:27:30|2296.85|2296.85|2296.7|2296.7|2296.85|2296.85|2296.7|2296.7|0
1649244460000|2022-04-06 11:27:40|2296.64|2296.64|2296.64|2296.64|2296.64|2296.64|2296.64|2296.64|0
1649244470000|2022-04-06 11:27:50|2296.32|2296.32|2296.32|2296.32|2296.32|2296.32|2296.32|2296.32|0
1649244480000|2022-04-06 11:28:00|2296.24|2296.24|2296.18|2296.18|2296.24|2296.24|2296.18|2296.18|0
1649244500000|2022-04-06 11:28:20|2295.92|2295.92|2295.92|2295.92|2295.92|2295.92|2295.92|2295.92|0
1649244510000|2022-04-06 11:28:30|2295.85|2295.85|2295.85|2295.85|2295.85|2295.85|2295.85|2295.85|0
1649244520000|2022-04-06 11:28:40|2295.92|2295.92|2295.92|2295.92|2295.92|2295.92|2295.92|2295.92|0
1649244530000|2022-04-06 11:28:50|2295.95|2295.95|2296.09|2296.09|2296.09|2296.09|2295.95|2295.95|0
1649244540000|2022-04-06 11:29:00|2295.97|2295.97|2295.97|2295.97|2295.97|2295.97|2295.97|2295.97|0
1649244550000|2022-04-06 11:29:10|2296.05|2296.05|2296.05|2296.05|2296.05|2296.05|2296.05|2296.05|0
1649244570000|2022-04-06 11:29:30|2296.21|2296.21|2296.21|2296.21|2296.21|2296.21|2296.21|2296.21|0
1649244580000|2022-04-06 11:29:40|2296.09|2296.09|2296.06|2296.06|2296.09|2296.09|2296.06|2296.06|0
1649244590000|2022-04-06 11:29:50|2296.12|2296.12|2295.86|2295.86|2296.12|2296.12|2295.86|2295.86|0
1649244600000|2022-04-06 11:30:00|2295.7|2295.7|2294.91|2294.91|2295.7|2295.7|2294.91|2294.91|0
1649244610000|2022-04-06 11:30:10|2294.98|2294.98|2294.54|2294.54|2294.98|2294.98|2294.54|2294.54|0
1649244620000|2022-04-06 11:30:20|2294.62|2294.62|2294.55|2294.55|2294.62|2294.62|2294.5|2294.5|0
1649244640000|2022-04-06 11:30:40|2294.3|2294.3|2293.98|2293.98|2294.3|2294.3|2293.98|2293.98|0
1649244650000|2022-04-06 11:30:50|2293.86|2293.86|2293.98|2293.98|2293.98|2293.98|2293.86|2293.86|0
1649244670000|2022-04-06 11:31:10|2294.3|2294.3|2294.14|2294.14|2294.3|2294.3|2294.14|2294.14|0
1649244680000|2022-04-06 11:31:20|2294.01|2294.01|2294.01|2294.01|2294.01|2294.01|2294.01|2294.01|0
1649244690000|2022-04-06 11:31:30|2293.94|2293.94|2294.05|2294.05|2294.05|2294.05|2293.94|2293.94|0
1649244700000|2022-04-06 11:31:40|2293.8|2293.8|2293.8|2293.8|2293.8|2293.8|2293.8|2293.8|0
1649244720000|2022-04-06 11:32:00|2293.73|2293.73|2293.67|2293.67|2293.73|2293.73|2293.6|2293.6|0
1649244760000|2022-04-06 11:32:40|2293.42|2293.42|2293.22|2293.22|2293.42|2293.42|2293.22|2293.22|0
1649244770000|2022-04-06 11:32:50|2293.48|2293.48|2293.77|2293.77|2293.77|2293.77|2293.48|2293.48|0
1649244790000|2022-04-06 11:33:10|2293.71|2293.71|2293.64|2293.64|2293.71|2293.71|2293.64|2293.64|0
1649244810000|2022-04-06 11:33:30|2293.52|2293.52|2293.52|2293.52|2293.52|2293.52|2293.52|2293.52|0
1649244830000|2022-04-06 11:33:50|2293.65|2293.65|2293.65|2293.65|2293.65|2293.65|2293.65|2293.65|0
1649244840000|2022-04-06 11:34:00|2293.49|2293.49|2293.49|2293.49|2293.49|2293.49|2293.49|2293.49|0
1649244850000|2022-04-06 11:34:10|2293.36|2293.36|2293.36|2293.36|2293.36|2293.36|2293.36|2293.36|0
1649244880000|2022-04-06 11:34:40|2293.51|2293.51|2293.51|2293.51|2293.51|2293.51|2293.51|2293.51|0
1649244900000|2022-04-06 11:35:00|2293.76|2293.76|2293.75|2293.75|2294.02|2294.02|2293.75|2293.75|0
1649244910000|2022-04-06 11:35:10|2294.28|2294.28|2294.79|2294.79|2294.79|2294.79|2294.28|2294.28|0
1649244920000|2022-04-06 11:35:20|2294.71|2294.71|2294.55|2294.55|2294.71|2294.71|2294.55|2294.55|0
1649244930000|2022-04-06 11:35:30|2294.63|2294.63|2294.63|2294.63|2294.63|2294.63|2294.63|2294.63|0
1649245000000|2022-04-06 11:36:40|2294.47|2294.47|2294.35|2294.35|2294.47|2294.47|2294.35|2294.35|0
1649245010000|2022-04-06 11:36:50|2294.38|2294.38|2294.38|2294.38|2294.38|2294.38|2294.38|2294.38|0
1649245030000|2022-04-06 11:37:10|2294.6|2294.6|2294.6|2294.6|2294.6|2294.6|2294.6|2294.6|0
1649245040000|2022-04-06 11:37:20|2294.68|2294.68|2294.76|2294.76|2294.76|2294.76|2294.68|2294.68|0
1649245050000|2022-04-06 11:37:30|2294.82|2294.82|2294.82|2294.82|2294.82|2294.82|2294.82|2294.82|0
1649245060000|2022-04-06 11:37:40|2294.88|2294.88|2294.88|2294.88|2294.88|2294.88|2294.88|2294.88|0
1649245080000|2022-04-06 11:38:00|2294.94|2294.94|2295.11|2295.11|2295.26|2295.26|2294.88|2294.88|0
1649245090000|2022-04-06 11:38:10|2295.22|2295.22|2295.94|2295.94|2295.94|2295.94|2295.22|2295.22|0
1649245100000|2022-04-06 11:38:20|2296.01|2296.01|2296.9|2296.9|2296.9|2296.9|2296.01|2296.01|0
1649245110000|2022-04-06 11:38:30|2297.01|2297.01|2297.01|2297.01|2297.01|2297.01|2297.01|2297.01|0
1649245120000|2022-04-06 11:38:40|2297.13|2297.13|2297.52|2297.52|2297.52|2297.52|2297.13|2297.13|0
1649245130000|2022-04-06 11:38:50|2297.64|2297.64|2297.75|2297.75|2297.75|2297.75|2297.64|2297.64|0
1649245140000|2022-04-06 11:39:00|2297.88|2297.88|2297.75|2297.75|2297.88|2297.88|2297.75|2297.75|0
1649245160000|2022-04-06 11:39:20|2298.06|2298.06|2297.96|2297.96|2298.06|2298.06|2297.96|2297.96|0
1649245170000|2022-04-06 11:39:30|2298.04|2298.04|2298.47|2298.47|2298.47|2298.47|2298.04|2298.04|0
1649245180000|2022-04-06 11:39:40|2298.22|2298.22|2298.22|2298.22|2298.22|2298.22|2298.22|2298.22|0
1649245210000|2022-04-06 11:40:10|2298.45|2298.45|2298.69|2298.69|2298.85|2298.85|2298.45|2298.45|0
1649245230000|2022-04-06 11:40:30|2298.62|2298.62|2299.27|2299.27|2299.27|2299.27|2298.62|2298.62|0
1649245240000|2022-04-06 11:40:40|2299.11|2299.11|2299.11|2299.11|2299.11|2299.11|2299.11|2299.11|0
1649245250000|2022-04-06 11:40:50|2299.29|2299.29|2298.79|2298.79|2299.29|2299.29|2298.79|2298.79|0
1649245260000|2022-04-06 11:41:00|2298.92|2298.92|2298.79|2298.79|2298.92|2298.92|2298.79|2298.79|0
1649245270000|2022-04-06 11:41:10|2298.51|2298.51|2298.45|2298.45|2298.51|2298.51|2298.45|2298.45|0
1649245280000|2022-04-06 11:41:20|2298.29|2298.29|2298.29|2298.29|2298.29|2298.29|2298.29|2298.29|0
1649245290000|2022-04-06 11:41:30|2297.94|2297.94|2297.94|2297.94|2297.94|2297.94|2297.94|2297.94|0
1649245300000|2022-04-06 11:41:40|2297.71|2297.71|2297.71|2297.71|2297.71|2297.71|2297.71|2297.71|0
1649245310000|2022-04-06 11:41:50|2297.63|2297.63|2297.72|2297.72|2297.72|2297.72|2297.55|2297.55|0
1649245320000|2022-04-06 11:42:00|2297.95|2297.95|2297.95|2297.95|2298.07|2298.07|2297.95|2297.95|0
1649245330000|2022-04-06 11:42:10|2297.99|2297.99|2297.99|2297.99|2297.99|2297.99|2297.99|2297.99|0
1649245340000|2022-04-06 11:42:20|2298.05|2298.05|2298.05|2298.05|2298.05|2298.05|2298.05|2298.05|0
1649245360000|2022-04-06 11:42:40|2297.99|2297.99|2297.84|2297.84|2297.99|2297.99|2297.84|2297.84|0
1649245380000|2022-04-06 11:43:00|2297.63|2297.63|2297.63|2297.63|2297.63|2297.63|2297.49|2297.49|0
1649245390000|2022-04-06 11:43:10|2297.26|2297.26|2297.26|2297.26|2297.26|2297.26|2297.26|2297.26|0
1649245400000|2022-04-06 11:43:20|2297|2297|2297.01|2297.01|2297.13|2297.13|2296.95|2296.95|0
1649245410000|2022-04-06 11:43:30|2297.17|2297.17|2297.17|2297.17|2297.17|2297.17|2297.17|2297.17|0
1649245420000|2022-04-06 11:43:40|2297.1|2297.1|2297.1|2297.1|2297.1|2297.1|2297.1|2297.1|0
1649245430000|2022-04-06 11:43:50|2296.94|2296.94|2296.94|2296.94|2296.94|2296.94|2296.94|2296.94|0
1649245460000|2022-04-06 11:44:20|2296.78|2296.78|2296.78|2296.78|2296.78|2296.78|2296.78|2296.78|0
1649245470000|2022-04-06 11:44:30|2296.92|2296.92|2296.92|2296.92|2296.92|2296.92|2296.92|2296.92|0
1649245480000|2022-04-06 11:44:40|2297.05|2297.05|2297.17|2297.17|2297.17|2297.17|2297.05|2297.05|0
1649245490000|2022-04-06 11:44:50|2296.82|2296.82|2296.82|2296.82|2296.82|2296.82|2296.82|2296.82|0
1649245520000|2022-04-06 11:45:20|2296.95|2296.95|2296.3|2296.3|2296.95|2296.95|2296.3|2296.3|0
1649245530000|2022-04-06 11:45:30|2295.98|2295.98|2295.9|2295.9|2295.98|2295.98|2295.9|2295.9|0
1649245540000|2022-04-06 11:45:40|2295.82|2295.82|2295.82|2295.82|2295.82|2295.82|2295.82|2295.82|0
1649245560000|2022-04-06 11:46:00|2296.05|2296.05|2296.05|2296.05|2296.05|2296.05|2296.05|2296.05|0
1649245580000|2022-04-06 11:46:20|2295.93|2295.93|2295.97|2295.97|2296|2296|2295.93|2295.93|0
1649245590000|2022-04-06 11:46:30|2296.28|2296.28|2296.2|2296.2|2296.28|2296.28|2296.12|2296.12|0
1649245600000|2022-04-06 11:46:40|2295.95|2295.95|2296.1|2296.1|2296.1|2296.1|2295.95|2295.95|0
1649245620000|2022-04-06 11:47:00|2295.95|2295.95|2295.64|2295.64|2295.95|2295.95|2295.64|2295.64|0
1649245660000|2022-04-06 11:47:40|2295.33|2295.33|2295.33|2295.33|2295.33|2295.33|2295.33|2295.33|0
1649245670000|2022-04-06 11:47:50|2295.26|2295.26|2295.13|2295.13|2295.26|2295.26|2295.13|2295.13|0
1649245680000|2022-04-06 11:48:00|2295.19|2295.19|2295.04|2295.04|2295.19|2295.19|2295.04|2295.04|0
1649245690000|2022-04-06 11:48:10|2294.92|2294.92|2294.92|2294.92|2294.92|2294.92|2294.92|2294.92|0
1649245700000|2022-04-06 11:48:20|2294.77|2294.77|2294.77|2294.77|2294.77|2294.77|2294.77|2294.77|0
1649245710000|2022-04-06 11:48:30|2294.71|2294.71|2294.71|2294.71|2294.71|2294.71|2294.71|2294.71|0
1649245730000|2022-04-06 11:48:50|2294.53|2294.53|2294.14|2294.14|2294.53|2294.53|2294.08|2294.08|0
1649245740000|2022-04-06 11:49:00|2294.08|2294.08|2293.88|2293.88|2294.08|2294.08|2293.88|2293.88|0
1649245760000|2022-04-06 11:49:20|2293.76|2293.76|2293.76|2293.76|2293.76|2293.76|2293.76|2293.76|0
1649245780000|2022-04-06 11:49:40|2293.84|2293.84|2293.61|2293.61|2293.84|2293.84|2293.61|2293.61|0
1649245790000|2022-04-06 11:49:50|2293.68|2293.68|2293.68|2293.68|2293.68|2293.68|2293.68|2293.68|0
1649245800000|2022-04-06 11:50:00|2292.84|2292.84|2292.24|2292.24|2292.84|2292.84|2292.17|2292.17|0
1649245820000|2022-04-06 11:50:20|2292.18|2292.18|2291.73|2291.73|2292.18|2292.18|2291.73|2291.73|0
1649245840000|2022-04-06 11:50:40|2291.58|2291.58|2291.36|2291.36|2291.58|2291.58|2291.2|2291.2|0
1649245850000|2022-04-06 11:50:50|2291.29|2291.29|2291.36|2291.36|2291.36|2291.36|2291.29|2291.29|0
1649245860000|2022-04-06 11:51:00|2291.33|2291.33|2291.33|2291.33|2291.33|2291.33|2291.33|2291.33|0
1649245870000|2022-04-06 11:51:10|2291.26|2291.26|2291.26|2291.26|2291.26|2291.26|2291.26|2291.26|0
1649245880000|2022-04-06 11:51:20|2291.4|2291.4|2291.4|2291.4|2291.4|2291.4|2291.4|2291.4|0
1649245890000|2022-04-06 11:51:30|2291.28|2291.28|2291.28|2291.28|2291.28|2291.28|2291.28|2291.28|0
1649245910000|2022-04-06 11:51:50|2291.21|2291.21|2291.43|2291.43|2291.43|2291.43|2290.96|2290.96|0
1649245920000|2022-04-06 11:52:00|2291.81|2291.81|2291.94|2291.94|2291.94|2291.94|2291.81|2291.81|0
1649245940000|2022-04-06 11:52:20|2291.88|2291.88|2291.94|2291.94|2291.94|2291.94|2291.88|2291.88|0
1649245950000|2022-04-06 11:52:30|2291.81|2291.81|2291.81|2291.81|2291.81|2291.81|2291.81|2291.81|0
1649245980000|2022-04-06 11:53:00|2291.97|2291.97|2291.81|2291.81|2291.97|2291.97|2291.81|2291.81|0
1649245990000|2022-04-06 11:53:10|2291.51|2291.51|2291.45|2291.45|2291.52|2291.52|2291.45|2291.45|0
1649246000000|2022-04-06 11:53:20|2291.33|2291.33|2291.33|2291.33|2291.33|2291.33|2291.33|2291.33|0
1649246010000|2022-04-06 11:53:30|2291.21|2291.21|2291.21|2291.21|2291.21|2291.21|2291.21|2291.21|0
1649246020000|2022-04-06 11:53:40|2291.15|2291.15|2291.09|2291.09|2291.15|2291.15|2291.09|2291.09|0
1649246030000|2022-04-06 11:53:50|2291.15|2291.15|2291.21|2291.21|2291.21|2291.21|2291.15|2291.15|0
1649246050000|2022-04-06 11:54:10|2291.32|2291.32|2291.17|2291.17|2291.32|2291.32|2291.17|2291.17|0
1649246060000|2022-04-06 11:54:20|2291.09|2291.09|2291.09|2291.09|2291.09|2291.09|2291.09|2291.09|0
1649246070000|2022-04-06 11:54:30|2291.32|2291.32|2291.32|2291.32|2291.32|2291.32|2291.32|2291.32|0
1649246080000|2022-04-06 11:54:40|2291.26|2291.26|2291.19|2291.19|2291.41|2291.41|2291.19|2291.19|0
1649246090000|2022-04-06 11:54:50|2291.13|2291.13|2291.13|2291.13|2291.13|2291.13|2291.13|2291.13|0
1649246100000|2022-04-06 11:55:00|2291.07|2291.07|2291.38|2291.38|2291.38|2291.38|2291.07|2291.07|0
1649246130000|2022-04-06 11:55:30|2291.44|2291.44|2291.44|2291.44|2291.5|2291.5|2291.38|2291.38|0
1649246140000|2022-04-06 11:55:40|2291.51|2291.51|2291.59|2291.59|2291.59|2291.59|2291.51|2291.51|0
1649246170000|2022-04-06 11:56:10|2291.43|2291.43|2291.43|2291.43|2291.43|2291.43|2291.43|2291.43|0
1649246200000|2022-04-06 11:56:40|2291.27|2291.27|2291.27|2291.27|2291.27|2291.27|2291.27|2291.27|0
1649246210000|2022-04-06 11:56:50|2291.24|2291.24|2291.24|2291.24|2291.24|2291.24|2291.24|2291.24|0
1649246240000|2022-04-06 11:57:20|2291.06|2291.06|2291.06|2291.06|2291.06|2291.06|2291.06|2291.06|0
1649246250000|2022-04-06 11:57:30|2290.92|2290.92|2290.92|2290.92|2290.92|2290.92|2290.92|2290.92|0
1649246260000|2022-04-06 11:57:40|2291.04|2291.04|2291.04|2291.04|2291.04|2291.04|2291.04|2291.04|0
1649246270000|2022-04-06 11:57:50|2290.96|2290.96|2290.96|2290.96|2290.96|2290.96|2290.96|2290.96|0
1649246280000|2022-04-06 11:58:00|2290.9|2290.9|2290.59|2290.59|2290.9|2290.9|2290.59|2290.59|0
1649246290000|2022-04-06 11:58:10|2290.28|2290.28|2290.28|2290.28|2290.28|2290.28|2290.28|2290.28|0
1649246300000|2022-04-06 11:58:20|2290.43|2290.43|2290.74|2290.74|2290.74|2290.74|2290.43|2290.43|0
1649246310000|2022-04-06 11:58:30|2290.59|2290.59|2290.51|2290.51|2290.59|2290.59|2290.51|2290.51|0
1649246320000|2022-04-06 11:58:40|2290.38|2290.38|2290.38|2290.38|2290.38|2290.38|2290.38|2290.38|0
1649246330000|2022-04-06 11:58:50|2290.31|2290.31|2290.31|2290.31|2290.31|2290.31|2290.31|2290.31|0
1649246340000|2022-04-06 11:59:00|2290.15|2290.15|2290.03|2290.03|2290.15|2290.15|2290.03|2290.03|0
1649246350000|2022-04-06 11:59:10|2289.85|2289.85|2289.71|2289.71|2289.85|2289.85|2289.63|2289.63|0
1649246360000|2022-04-06 11:59:20|2289.64|2289.64|2289.64|2289.64|2289.64|2289.64|2289.64|2289.64|0
1649246370000|2022-04-06 11:59:30|2289.56|2289.56|2289.63|2289.63|2289.63|2289.63|2289.56|2289.56|0
1649246390000|2022-04-06 11:59:50|2289.75|2289.75|2289.63|2289.63|2289.75|2289.75|2289.52|2289.52|0
1649246400000|2022-04-06 12:00:00|2289.69|2289.69|2289.69|2289.69|2289.69|2289.69|2289.69|2289.69|0
1649246420000|2022-04-06 12:00:20|2289.74|2289.74|2289.74|2289.74|2289.74|2289.74|2289.74|2289.74|0
1649246430000|2022-04-06 12:00:30|2289.58|2289.58|2289.58|2289.58|2289.58|2289.58|2289.58|2289.58|0
1649246450000|2022-04-06 12:00:50|2289.42|2289.42|2289.42|2289.42|2289.42|2289.42|2289.42|2289.42|0
1649246470000|2022-04-06 12:01:10|2289.58|2289.58|2289.58|2289.58|2289.58|2289.58|2289.58|2289.58|0
1649246480000|2022-04-06 12:01:20|2289.46|2289.46|2289.65|2289.65|2289.65|2289.65|2289.46|2289.46|0
1649246490000|2022-04-06 12:01:30|2290.13|2290.13|2290.37|2290.37|2290.37|2290.37|2289.89|2289.89|0
1649246500000|2022-04-06 12:01:40|2290.45|2290.45|2290.45|2290.45|2290.45|2290.45|2290.45|2290.45|0
1649246510000|2022-04-06 12:01:50|2290.61|2290.61|2290.57|2290.57|2290.61|2290.61|2290.57|2290.57|0
1649246520000|2022-04-06 12:02:00|2290.51|2290.51|2290.39|2290.39|2290.51|2290.51|2290.39|2290.39|0
1649246530000|2022-04-06 12:02:10|2290.31|2290.31|2290.15|2290.15|2290.38|2290.38|2290.15|2290.15|0
1649246550000|2022-04-06 12:02:30|2290.04|2290.04|2289.96|2289.96|2290.04|2290.04|2289.96|2289.96|0
1649246560000|2022-04-06 12:02:40|2289.9|2289.9|2289.9|2289.9|2289.9|2289.9|2289.9|2289.9|0
1649246570000|2022-04-06 12:02:50|2289.74|2289.74|2289.66|2289.66|2289.74|2289.74|2289.66|2289.66|0
1649246580000|2022-04-06 12:03:00|2289.74|2289.74|2289.67|2289.67|2289.74|2289.74|2289.67|2289.67|0
1649246610000|2022-04-06 12:03:30|2289.6|2289.6|2289.6|2289.6|2289.6|2289.6|2289.6|2289.6|0
1649246630000|2022-04-06 12:03:50|2289.53|2289.53|2289.53|2289.53|2289.53|2289.53|2289.53|2289.53|0
1649246640000|2022-04-06 12:04:00|2289.45|2289.45|2289.45|2289.45|2289.45|2289.45|2289.45|2289.45|0
1649246650000|2022-04-06 12:04:10|2289.37|2289.37|2289.37|2289.37|2289.37|2289.37|2289.37|2289.37|0
1649246660000|2022-04-06 12:04:20|2289.25|2289.25|2289.31|2289.31|2289.31|2289.31|2289.18|2289.18|0
1649246700000|2022-04-06 12:05:00|2289.47|2289.47|2289.65|2289.65|2289.7|2289.7|2289.47|2289.47|0
1649246710000|2022-04-06 12:05:10|2289.72|2289.72|2289.72|2289.72|2289.72|2289.72|2289.72|2289.72|0
1649246720000|2022-04-06 12:05:20|2289.65|2289.65|2289.65|2289.65|2289.65|2289.65|2289.65|2289.65|0
1649246780000|2022-04-06 12:06:20|2289.71|2289.71|2289.51|2289.51|2289.74|2289.74|2289.51|2289.51|0
1649246790000|2022-04-06 12:06:30|2289.67|2289.67|2289.59|2289.59|2289.67|2289.67|2289.59|2289.59|0
1649246810000|2022-04-06 12:06:50|2289.72|2289.72|2290.05|2290.05|2290.05|2290.05|2289.72|2289.72|0
1649246820000|2022-04-06 12:07:00|2290.12|2290.12|2290.12|2290.12|2290.12|2290.12|2290.12|2290.12|0
1649246830000|2022-04-06 12:07:10|2290.05|2290.05|2290.05|2290.05|2290.05|2290.05|2290.05|2290.05|0
1649246850000|2022-04-06 12:07:30|2290.23|2290.23|2289.86|2289.86|2290.23|2290.23|2289.86|2289.86|0
1649246860000|2022-04-06 12:07:40|2289.99|2289.99|2290.12|2290.12|2290.12|2290.12|2289.99|2289.99|0
1649246870000|2022-04-06 12:07:50|2290.38|2290.38|2290.5|2290.5|2290.5|2290.5|2290.38|2290.38|0
1649246880000|2022-04-06 12:08:00|2290.73|2290.73|2290.87|2290.87|2290.87|2290.87|2290.6|2290.6|0
1649246890000|2022-04-06 12:08:10|2291.03|2291.03|2291.03|2291.03|2291.03|2291.03|2291.03|2291.03|0
1649246900000|2022-04-06 12:08:20|2291.1|2291.1|2291.11|2291.11|2291.34|2291.34|2291.1|2291.1|0
1649246920000|2022-04-06 12:08:40|2290.98|2290.98|2290.98|2290.98|2290.98|2290.98|2290.98|2290.98|0
1649246940000|2022-04-06 12:09:00|2290.92|2290.92|2290.76|2290.76|2290.92|2290.92|2290.76|2290.76|0
1649246950000|2022-04-06 12:09:10|2290.68|2290.68|2290.8|2290.8|2290.8|2290.8|2290.68|2290.68|0
1649246960000|2022-04-06 12:09:20|2290.88|2290.88|2290.88|2290.88|2290.88|2290.88|2290.88|2290.88|0
1649246970000|2022-04-06 12:09:30|2291|2291|2291|2291|2291|2291|2291|2291|0
1649246980000|2022-04-06 12:09:40|2290.87|2290.87|2290.87|2290.87|2290.87|2290.87|2290.87|2290.87|0
1649246990000|2022-04-06 12:09:50|2290.81|2290.81|2290.81|2290.81|2290.81|2290.81|2290.81|2290.81|0
1649247000000|2022-04-06 12:10:00|2290.68|2290.68|2290.44|2290.44|2290.68|2290.68|2290.44|2290.44|0
1649247020000|2022-04-06 12:10:20|2290.32|2290.32|2290.26|2290.26|2290.32|2290.32|2290.26|2290.26|0
1649247030000|2022-04-06 12:10:30|2290.18|2290.18|2290.18|2290.18|2290.18|2290.18|2290.18|2290.18|0
1649247040000|2022-04-06 12:10:40|2290.31|2290.31|2290.44|2290.44|2290.44|2290.44|2290.31|2290.31|0
1649247050000|2022-04-06 12:10:50|2290.32|2290.32|2290.7|2290.7|2290.7|2290.7|2290.32|2290.32|0
1649247060000|2022-04-06 12:11:00|2291.01|2291.01|2291.54|2291.54|2291.66|2291.66|2290.89|2290.89|0
1649247070000|2022-04-06 12:11:10|2291.48|2291.48|2291.43|2291.43|2291.55|2291.55|2291.43|2291.43|0
1649247080000|2022-04-06 12:11:20|2291.69|2291.69|2291.69|2291.69|2291.69|2291.69|2291.69|2291.69|0
1649247100000|2022-04-06 12:11:40|2291.85|2291.85|2291.66|2291.66|2291.85|2291.85|2291.66|2291.66|0
1649247120000|2022-04-06 12:12:00|2291.72|2291.72|2291.72|2291.72|2291.72|2291.72|2291.72|2291.72|0
1649247130000|2022-04-06 12:12:10|2291.64|2291.64|2291.56|2291.56|2291.64|2291.64|2291.56|2291.56|0
1649247150000|2022-04-06 12:12:30|2291.78|2291.78|2291.78|2291.78|2291.78|2291.78|2291.78|2291.78|0
1649247160000|2022-04-06 12:12:40|2291.72|2291.72|2291.72|2291.72|2291.77|2291.77|2291.72|2291.72|0
1649247170000|2022-04-06 12:12:50|2291.78|2291.78|2292.22|2292.22|2292.22|2292.22|2291.59|2291.59|0
1649247180000|2022-04-06 12:13:00|2291.93|2291.93|2292.09|2292.09|2292.09|2292.09|2291.93|2291.93|0
1649247190000|2022-04-06 12:13:10|2292.16|2292.16|2292.24|2292.24|2292.24|2292.24|2292.16|2292.16|0
1649247200000|2022-04-06 12:13:20|2292.17|2292.17|2292.32|2292.32|2292.32|2292.32|2292.17|2292.17|0
1649247240000|2022-04-06 12:14:00|2292.48|2292.48|2292.56|2292.56|2292.61|2292.61|2292.48|2292.48|0
1649247250000|2022-04-06 12:14:10|2292.63|2292.63|2292.63|2292.63|2292.63|2292.63|2292.63|2292.63|0
1649247270000|2022-04-06 12:14:30|2292.99|2292.99|2292.99|2292.99|2292.99|2292.99|2292.99|2292.99|0
1649247280000|2022-04-06 12:14:40|2293.16|2293.16|2293.2|2293.2|2293.2|2293.2|2293.04|2293.04|0
1649247290000|2022-04-06 12:14:50|2293.07|2293.07|2293.2|2293.2|2293.2|2293.2|2293.07|2293.07|0
1649247300000|2022-04-06 12:15:00|2293.07|2293.07|2293.12|2293.12|2293.12|2293.12|2293.07|2293.07|0
1649247310000|2022-04-06 12:15:10|2293.04|2293.04|2293.04|2293.04|2293.04|2293.04|2293.04|2293.04|0
1649247320000|2022-04-06 12:15:20|2292.97|2292.97|2293.25|2293.25|2293.25|2293.25|2292.97|2292.97|0
1649247330000|2022-04-06 12:15:30|2293.46|2293.46|2293.46|2293.46|2293.46|2293.46|2293.46|2293.46|0
1649247340000|2022-04-06 12:15:40|2293.4|2293.4|2293.54|2293.54|2293.54|2293.54|2293.4|2293.4|0
1649247360000|2022-04-06 12:16:00|2293.82|2293.82|2293.89|2293.89|2293.96|2293.96|2293.82|2293.82|0
1649247370000|2022-04-06 12:16:10|2294.01|2294.01|2294.3|2294.3|2294.3|2294.3|2294.01|2294.01|0
1649247380000|2022-04-06 12:16:20|2294.18|2294.18|2294.4|2294.4|2294.58|2294.58|2294.18|2294.18|0
1649247390000|2022-04-06 12:16:30|2294.33|2294.33|2294.33|2294.33|2294.33|2294.33|2294.33|2294.33|0
1649247400000|2022-04-06 12:16:40|2294.48|2294.48|2294.34|2294.34|2294.48|2294.48|2294.34|2294.34|0
1649247410000|2022-04-06 12:16:50|2294.42|2294.42|2294.42|2294.42|2294.42|2294.42|2294.42|2294.42|0
1649247420000|2022-04-06 12:17:00|2294.1|2294.1|2294.1|2294.1|2294.1|2294.1|2294.1|2294.1|0
1649247430000|2022-04-06 12:17:10|2294.04|2294.04|2294.27|2294.27|2294.27|2294.27|2294.04|2294.04|0
1649247440000|2022-04-06 12:17:20|2294.35|2294.35|2294.5|2294.5|2294.5|2294.5|2294.35|2294.35|0
1649247450000|2022-04-06 12:17:30|2294.58|2294.58|2294.36|2294.36|2294.58|2294.58|2294.36|2294.36|0
1649247460000|2022-04-06 12:17:40|2294.23|2294.23|2294.23|2294.23|2294.23|2294.23|2294.23|2294.23|0
1649247480000|2022-04-06 12:18:00|2293.95|2293.95|2293.94|2293.94|2294.15|2294.15|2293.8|2293.8|0
1649247490000|2022-04-06 12:18:10|2293.87|2293.87|2294.02|2294.02|2294.09|2294.09|2293.87|2293.87|0
1649247500000|2022-04-06 12:18:20|2293.95|2293.95|2293.62|2293.62|2293.95|2293.95|2293.62|2293.62|0
1649247510000|2022-04-06 12:18:30|2293.69|2293.69|2293.56|2293.56|2293.69|2293.69|2293.56|2293.56|0
1649247520000|2022-04-06 12:18:40|2293.42|2293.42|2293.27|2293.27|2293.42|2293.42|2293.27|2293.27|0
1649247530000|2022-04-06 12:18:50|2293.42|2293.42|2293.34|2293.34|2293.49|2293.49|2293.27|2293.27|0
1649247540000|2022-04-06 12:19:00|2293.27|2293.27|2293.27|2293.27|2293.27|2293.27|2293.27|2293.27|0
1649247550000|2022-04-06 12:19:10|2293.34|2293.34|2293.21|2293.21|2293.35|2293.35|2293|2293|0
1649247560000|2022-04-06 12:19:20|2292.85|2292.85|2293.14|2293.14|2293.21|2293.21|2292.85|2292.85|0
1649247570000|2022-04-06 12:19:30|2293.22|2293.22|2293.16|2293.16|2293.22|2293.22|2293.16|2293.16|0
1649247580000|2022-04-06 12:19:40|2292.92|2292.92|2292.85|2292.85|2292.92|2292.92|2292.85|2292.85|0
1649247590000|2022-04-06 12:19:50|2292.71|2292.71|2292.71|2292.71|2292.92|2292.92|2292.71|2292.71|0
1649247600000|2022-04-06 12:20:00|2292.78|2292.78|2292.65|2292.65|2292.78|2292.78|2292.65|2292.65|0
1649247610000|2022-04-06 12:20:10|2292.39|2292.39|2292.39|2292.39|2292.39|2292.39|2292.39|2292.39|0
1649247630000|2022-04-06 12:20:30|2292.47|2292.47|2292.63|2292.63|2292.63|2292.63|2292.47|2292.47|0
1649247670000|2022-04-06 12:21:10|2292.77|2292.77|2292.77|2292.77|2292.77|2292.77|2292.77|2292.77|0
1649247680000|2022-04-06 12:21:20|2292.62|2292.62|2292.62|2292.62|2292.62|2292.62|2292.62|2292.62|0
1649247710000|2022-04-06 12:21:50|2292.74|2292.74|2292.74|2292.74|2292.74|2292.74|2292.74|2292.74|0
1649247730000|2022-04-06 12:22:10|2292.62|2292.62|2292.68|2292.68|2292.68|2292.68|2292.62|2292.62|0
1649247740000|2022-04-06 12:22:20|2292.74|2292.74|2292.68|2292.68|2292.74|2292.74|2292.68|2292.68|0
1649247750000|2022-04-06 12:22:30|2292.55|2292.55|2292.55|2292.55|2292.55|2292.55|2292.55|2292.55|0
1649247760000|2022-04-06 12:22:40|2292.47|2292.47|2291.84|2291.84|2292.47|2292.47|2291.84|2291.84|0
1649247770000|2022-04-06 12:22:50|2291.69|2291.69|2291.69|2291.69|2291.69|2291.69|2291.69|2291.69|0
1649247780000|2022-04-06 12:23:00|2291.77|2291.77|2291.77|2291.77|2291.77|2291.77|2291.77|2291.77|0
1649247790000|2022-04-06 12:23:10|2291.64|2291.64|2291.33|2291.33|2291.64|2291.64|2291.33|2291.33|0
1649247800000|2022-04-06 12:23:20|2291.2|2291.2|2291.2|2291.2|2291.2|2291.2|2291.2|2291.2|0
1649247820000|2022-04-06 12:23:40|2291.12|2291.12|2291.12|2291.12|2291.12|2291.12|2291.12|2291.12|0
1649247840000|2022-04-06 12:24:00|2291.01|2291.01|2291.3|2291.3|2291.3|2291.3|2291.01|2291.01|0
1649247850000|2022-04-06 12:24:10|2291.23|2291.23|2291.23|2291.23|2291.23|2291.23|2291.23|2291.23|0
1649247860000|2022-04-06 12:24:20|2291.16|2291.16|2291.51|2291.51|2291.58|2291.58|2291.16|2291.16|0
1649247880000|2022-04-06 12:24:40|2291.35|2291.35|2291.47|2291.47|2291.47|2291.47|2291.35|2291.35|0
1649247900000|2022-04-06 12:25:00|2291.23|2291.23|2291.42|2291.42|2291.42|2291.42|2291.12|2291.12|0
1649247910000|2022-04-06 12:25:10|2291.54|2291.54|2291.24|2291.24|2291.54|2291.54|2291.24|2291.24|0
1649247940000|2022-04-06 12:25:40|2291.62|2291.62|2291.84|2291.84|2291.84|2291.84|2291.62|2291.62|0
1649247950000|2022-04-06 12:25:50|2292.1|2292.1|2292.1|2292.1|2292.1|2292.1|2292.1|2292.1|0
1649247960000|2022-04-06 12:26:00|2292.02|2292.02|2292.15|2292.15|2292.15|2292.15|2292.02|2292.02|0
1649248000000|2022-04-06 12:26:40|2292.07|2292.07|2291.99|2291.99|2292.07|2292.07|2291.86|2291.86|0
1649248010000|2022-04-06 12:26:50|2291.87|2291.87|2291.68|2291.68|2291.87|2291.87|2291.68|2291.68|0
1649248040000|2022-04-06 12:27:20|2291.52|2291.52|2291.52|2291.52|2291.52|2291.52|2291.52|2291.52|0
1649248050000|2022-04-06 12:27:30|2291.4|2291.4|2291.4|2291.4|2291.4|2291.4|2291.4|2291.4|0
1649248080000|2022-04-06 12:28:00|2291.48|2291.48|2291.53|2291.53|2291.53|2291.53|2291.48|2291.48|0
1649248100000|2022-04-06 12:28:20|2291.42|2291.42|2291.36|2291.36|2291.42|2291.42|2291.24|2291.24|0
1649248130000|2022-04-06 12:28:50|2291.15|2291.15|2291.18|2291.18|2291.24|2291.24|2291.15|2291.15|0
1649248140000|2022-04-06 12:29:00|2291.1|2291.1|2291.1|2291.1|2291.1|2291.1|2291.1|2291.1|0
1649248150000|2022-04-06 12:29:10|2291|2291|2290.79|2290.79|2291|2291|2290.79|2290.79|0
1649248160000|2022-04-06 12:29:20|2290.71|2290.71|2290.71|2290.71|2290.71|2290.71|2290.63|2290.63|0
1649248170000|2022-04-06 12:29:30|2290.5|2290.5|2290.44|2290.44|2290.56|2290.56|2290.44|2290.44|0
1649248180000|2022-04-06 12:29:40|2290.28|2290.28|2290.22|2290.22|2290.28|2290.28|2290.22|2290.22|0
1649248200000|2022-04-06 12:30:00|2290.07|2290.07|2290.25|2290.25|2290.25|2290.25|2289.99|2289.99|0
1649248210000|2022-04-06 12:30:10|2290.36|2290.36|2290.36|2290.36|2290.36|2290.36|2290.36|2290.36|0
1649248220000|2022-04-06 12:30:20|2290.28|2290.28|2290.17|2290.17|2290.28|2290.28|2290.17|2290.17|0
1649248230000|2022-04-06 12:30:30|2290.23|2290.23|2290.04|2290.04|2290.23|2290.23|2290.04|2290.04|0
1649248240000|2022-04-06 12:30:40|2290|2290|2290.16|2290.16|2290.16|2290.16|2290|2290|0
1649248250000|2022-04-06 12:30:50|2290.1|2290.1|2289.74|2289.74|2290.19|2290.19|2289.68|2289.68|0
1649248260000|2022-04-06 12:31:00|2289.71|2289.71|2289.71|2289.71|2289.71|2289.71|2289.71|2289.71|0
1649248270000|2022-04-06 12:31:10|2289.79|2289.79|2289.79|2289.79|2289.79|2289.79|2289.79|2289.79|0
1649248280000|2022-04-06 12:31:20|2289.82|2289.82|2289.57|2289.57|2289.82|2289.82|2289.57|2289.57|0
1649248290000|2022-04-06 12:31:30|2289.63|2289.63|2289.51|2289.51|2289.63|2289.63|2289.51|2289.51|0
1649248300000|2022-04-06 12:31:40|2289.45|2289.45|2290.4|2290.4|2290.4|2290.4|2289.45|2289.45|0
1649248320000|2022-04-06 12:32:00|2290.23|2290.23|2290.23|2290.23|2290.23|2290.23|2290.23|2290.23|0
1649248390000|2022-04-06 12:33:10|2290.16|2290.16|2290.08|2290.08|2290.16|2290.16|2290.08|2290.08|0
1649248400000|2022-04-06 12:33:20|2289.92|2289.92|2289.85|2289.85|2289.92|2289.92|2289.85|2289.85|0
1649248410000|2022-04-06 12:33:30|2289.73|2289.73|2289.73|2289.73|2289.73|2289.73|2289.73|2289.73|0
1649248420000|2022-04-06 12:33:40|2289.49|2289.49|2289.11|2289.11|2289.49|2289.49|2289.11|2289.11|0
1649248430000|2022-04-06 12:33:50|2289.19|2289.19|2289.01|2289.01|2289.25|2289.25|2289.01|2289.01|0
1649248440000|2022-04-06 12:34:00|2288.77|2288.77|2288.69|2288.69|2288.85|2288.85|2288.69|2288.69|0
1649248480000|2022-04-06 12:34:40|2288.62|2288.62|2288.62|2288.62|2288.62|2288.62|2288.62|2288.62|0
1649248500000|2022-04-06 12:35:00|2288.46|2288.46|2288.16|2288.16|2288.46|2288.46|2288.16|2288.16|0
1649248510000|2022-04-06 12:35:10|2287.84|2287.84|2287.84|2287.84|2287.84|2287.84|2287.84|2287.84|0
1649248550000|2022-04-06 12:35:50|2287.97|2287.97|2287.62|2287.62|2287.97|2287.97|2287.62|2287.62|0
1649248560000|2022-04-06 12:36:00|2287.46|2287.46|2287.59|2287.59|2287.62|2287.62|2287.46|2287.46|0
1649248570000|2022-04-06 12:36:10|2287.47|2287.47|2287.23|2287.23|2287.47|2287.47|2287.23|2287.23|0
1649248580000|2022-04-06 12:36:20|2287.35|2287.35|2287.18|2287.18|2287.35|2287.35|2287.02|2287.02|0
1649248590000|2022-04-06 12:36:30|2287.3|2287.3|2287.07|2287.07|2287.3|2287.3|2287.07|2287.07|0
1649248600000|2022-04-06 12:36:40|2287.15|2287.15|2287.15|2287.15|2287.15|2287.15|2287.15|2287.15|0
1649248610000|2022-04-06 12:36:50|2286.99|2286.99|2286.73|2286.73|2286.99|2286.99|2286.73|2286.73|0
1649248620000|2022-04-06 12:37:00|2286.66|2286.66|2286.52|2286.52|2286.66|2286.66|2286.52|2286.52|0
1649248640000|2022-04-06 12:37:20|2286.39|2286.39|2287.05|2287.05|2287.05|2287.05|2286.39|2286.39|0
1649248680000|2022-04-06 12:38:00|2287.17|2287.17|2287.17|2287.17|2287.17|2287.17|2287.17|2287.17|0
1649248690000|2022-04-06 12:38:10|2287.06|2287.06|2287.06|2287.06|2287.06|2287.06|2287.06|2287.06|0
1649248700000|2022-04-06 12:38:20|2286.99|2286.99|2286.99|2286.99|2286.99|2286.99|2286.99|2286.99|0
1649248710000|2022-04-06 12:38:30|2287.05|2287.05|2286.99|2286.99|2287.05|2287.05|2286.99|2286.99|0
1649248720000|2022-04-06 12:38:40|2286.91|2286.91|2286.83|2286.83|2286.91|2286.91|2286.83|2286.83|0
1649248730000|2022-04-06 12:38:50|2286.67|2286.67|2286.67|2286.67|2286.67|2286.67|2286.67|2286.67|0
1649248740000|2022-04-06 12:39:00|2286.61|2286.61|2286.61|2286.61|2286.61|2286.61|2286.61|2286.61|0
1649248750000|2022-04-06 12:39:10|2286.64|2286.64|2286.58|2286.58|2286.64|2286.64|2286.58|2286.58|0
1649248760000|2022-04-06 12:39:20|2286.51|2286.51|2286.58|2286.58|2286.58|2286.58|2286.51|2286.51|0
1649248780000|2022-04-06 12:39:40|2286.7|2286.7|2286.54|2286.54|2286.7|2286.7|2286.54|2286.54|0
1649248790000|2022-04-06 12:39:50|2286.7|2286.7|2286.7|2286.7|2286.7|2286.7|2286.7|2286.7|0
1649248800000|2022-04-06 12:40:00|2286.58|2286.58|2286.54|2286.54|2286.65|2286.65|2286.54|2286.54|0
1649248810000|2022-04-06 12:40:10|2286.41|2286.41|2286.41|2286.41|2286.41|2286.41|2286.41|2286.41|0
1649248820000|2022-04-06 12:40:20|2286.26|2286.26|2286.41|2286.41|2286.49|2286.49|2286.18|2286.18|0
1649248830000|2022-04-06 12:40:30|2286.65|2286.65|2286.67|2286.67|2286.72|2286.72|2286.65|2286.65|0
1649248840000|2022-04-06 12:40:40|2286.75|2286.75|2286.6|2286.6|2286.75|2286.75|2286.6|2286.6|0
1649248850000|2022-04-06 12:40:50|2286.53|2286.53|2286.46|2286.46|2286.53|2286.53|2286.46|2286.46|0
1649248870000|2022-04-06 12:41:10|2286.4|2286.4|2286.34|2286.34|2286.4|2286.4|2286.34|2286.34|0
1649248880000|2022-04-06 12:41:20|2286.41|2286.41|2286.22|2286.22|2286.41|2286.41|2286.03|2286.03|0
1649248890000|2022-04-06 12:41:30|2286.14|2286.14|2286.1|2286.1|2286.22|2286.22|2286.1|2286.1|0
1649248900000|2022-04-06 12:41:40|2285.97|2285.97|2285.98|2285.98|2286.12|2286.12|2285.97|2285.97|0
1649248910000|2022-04-06 12:41:50|2285.91|2285.91|2285.91|2285.91|2285.91|2285.91|2285.91|2285.91|0
1649248920000|2022-04-06 12:42:00|2285.84|2285.84|2285.84|2285.84|2285.84|2285.84|2285.84|2285.84|0
1649248930000|2022-04-06 12:42:10|2286.07|2286.07|2286.07|2286.07|2286.07|2286.07|2286.07|2286.07|0
1649248950000|2022-04-06 12:42:30|2286.19|2286.19|2286.27|2286.27|2286.27|2286.27|2286.19|2286.19|0
1649248970000|2022-04-06 12:42:50|2286.39|2286.39|2286.31|2286.31|2286.39|2286.39|2286.31|2286.31|0
1649248980000|2022-04-06 12:43:00|2286.25|2286.25|2286.25|2286.25|2286.25|2286.25|2286.25|2286.25|0
1649248990000|2022-04-06 12:43:10|2286.28|2286.28|2286.13|2286.13|2286.28|2286.28|2286.01|2286.01|0
1649249000000|2022-04-06 12:43:20|2286.05|2286.05|2285.88|2285.88|2286.09|2286.09|2285.88|2285.88|0
1649249010000|2022-04-06 12:43:30|2285.74|2285.74|2285.56|2285.56|2285.74|2285.74|2285.44|2285.44|0
1649249020000|2022-04-06 12:43:40|2285.49|2285.49|2285.49|2285.49|2285.49|2285.49|2285.49|2285.49|0
1649249030000|2022-04-06 12:43:50|2285.34|2285.34|2285.31|2285.31|2285.34|2285.34|2285.31|2285.31|0
1649249050000|2022-04-06 12:44:10|2285.23|2285.23|2285.04|2285.04|2285.31|2285.31|2285.04|2285.04|0
1649249060000|2022-04-06 12:44:20|2284.96|2284.96|2284.9|2284.9|2284.96|2284.96|2284.9|2284.9|0
1649249070000|2022-04-06 12:44:30|2284.87|2284.87|2284.87|2284.87|2284.87|2284.87|2284.87|2284.87|0
1649249080000|2022-04-06 12:44:40|2285.03|2285.03|2284.8|2284.8|2285.03|2285.03|2284.8|2284.8|0
1649249100000|2022-04-06 12:45:00|2284.72|2284.72|2284.65|2284.65|2284.72|2284.72|2284.65|2284.65|0
1649249110000|2022-04-06 12:45:10|2284.59|2284.59|2284.59|2284.59|2284.59|2284.59|2284.59|2284.59|0
1649249120000|2022-04-06 12:45:20|2284.67|2284.67|2284.63|2284.63|2284.75|2284.75|2284.55|2284.55|0
1649249140000|2022-04-06 12:45:40|2284.57|2284.57|2284.31|2284.31|2284.57|2284.57|2284.31|2284.31|0
1649249170000|2022-04-06 12:46:10|2284|2284|2283.64|2283.64|2284.31|2284.31|2283.64|2283.64|0
1649249180000|2022-04-06 12:46:20|2283.38|2283.38|2282.62|2282.62|2283.38|2283.38|2282.62|2282.62|0
1649249200000|2022-04-06 12:46:40|2282.49|2282.49|2282.56|2282.56|2282.56|2282.56|2282.49|2282.49|0
1649249210000|2022-04-06 12:46:50|2282.45|2282.45|2282.14|2282.14|2282.45|2282.45|2282.14|2282.14|0
1649249220000|2022-04-06 12:47:00|2282.3|2282.3|2281.84|2281.84|2282.3|2282.3|2281.84|2281.84|0
1649249230000|2022-04-06 12:47:10|2281.66|2281.66|2282.18|2282.18|2282.18|2282.18|2281.66|2281.66|0
1649249240000|2022-04-06 12:47:20|2282.3|2282.3|2282.16|2282.16|2282.3|2282.3|2282.15|2282.15|0
1649249260000|2022-04-06 12:47:40|2282.08|2282.08|2282.07|2282.07|2282.23|2282.23|2282.07|2282.07|0
1649249270000|2022-04-06 12:47:50|2282.22|2282.22|2282.03|2282.03|2282.22|2282.22|2282.03|2282.03|0
1649249280000|2022-04-06 12:48:00|2281.97|2281.97|2282.04|2282.04|2282.04|2282.04|2281.92|2281.92|0
1649249290000|2022-04-06 12:48:10|2282.68|2282.68|2282.53|2282.53|2282.68|2282.68|2282.37|2282.37|0
1649249300000|2022-04-06 12:48:20|2282.37|2282.37|2282.41|2282.41|2282.53|2282.53|2282.25|2282.25|0
1649249310000|2022-04-06 12:48:30|2282.15|2282.15|2282.15|2282.15|2282.15|2282.15|2282.15|2282.15|0
1649249320000|2022-04-06 12:48:40|2282.08|2282.08|2282.08|2282.08|2282.08|2282.08|2282.08|2282.08|0
1649249340000|2022-04-06 12:49:00|2282.12|2282.12|2282.1|2282.1|2282.12|2282.12|2282.1|2282.1|0
1649249350000|2022-04-06 12:49:10|2281.98|2281.98|2281.57|2281.57|2281.98|2281.98|2281.57|2281.57|0
1649249360000|2022-04-06 12:49:20|2281.59|2281.59|2281.51|2281.51|2281.59|2281.59|2281.51|2281.51|0
1649249370000|2022-04-06 12:49:30|2280.99|2280.99|2280.31|2280.31|2280.99|2280.99|2280.23|2280.23|0
1649249380000|2022-04-06 12:49:40|2280.38|2280.38|2280.51|2280.51|2280.51|2280.51|2280.38|2280.38|0
1649249390000|2022-04-06 12:49:50|2280.55|2280.55|2280.81|2280.81|2280.81|2280.81|2280.49|2280.49|0
1649249400000|2022-04-06 12:50:00|2280.55|2280.55|2280.61|2280.61|2280.61|2280.61|2280.53|2280.53|0
1649249410000|2022-04-06 12:50:10|2280.45|2280.45|2280.71|2280.71|2280.75|2280.75|2280.45|2280.45|0
1649249420000|2022-04-06 12:50:20|2280.55|2280.55|2280.39|2280.39|2280.71|2280.71|2280.39|2280.39|0
1649249430000|2022-04-06 12:50:30|2280.71|2280.71|2280.68|2280.68|2280.84|2280.84|2280.52|2280.52|0
1649249440000|2022-04-06 12:50:40|2280.84|2280.84|2280.84|2280.84|2280.84|2280.84|2280.84|2280.84|0
1649249450000|2022-04-06 12:50:50|2280.52|2280.52|2280.78|2280.78|2280.84|2280.84|2280.52|2280.52|0
1649249470000|2022-04-06 12:51:10|2280.82|2280.82|2280.94|2280.94|2280.94|2280.94|2280.82|2280.82|0
1649249480000|2022-04-06 12:51:20|2280.98|2280.98|2281.39|2281.39|2281.39|2281.39|2280.98|2280.98|0
1649249490000|2022-04-06 12:51:30|2281.27|2281.27|2281.25|2281.25|2281.41|2281.41|2281.25|2281.25|0
1649249500000|2022-04-06 12:51:40|2281.37|2281.37|2281.37|2281.37|2281.37|2281.37|2281.37|2281.37|0
1649249520000|2022-04-06 12:52:00|2281.41|2281.41|2281.41|2281.41|2281.41|2281.41|2281.41|2281.41|0
1649249530000|2022-04-06 12:52:10|2281.57|2281.57|2281.44|2281.44|2281.57|2281.57|2281.12|2281.12|0
1649249540000|2022-04-06 12:52:20|2281.58|2281.58|2281.57|2281.57|2281.58|2281.58|2281.44|2281.44|0
1649249560000|2022-04-06 12:52:40|2281.7|2281.7|2281.67|2281.67|2281.83|2281.83|2281.67|2281.67|0
1649249570000|2022-04-06 12:52:50|2281.97|2281.97|2282.18|2282.18|2282.18|2282.18|2281.97|2281.97|0
1649249580000|2022-04-06 12:53:00|2282.26|2282.26|2282.26|2282.26|2282.26|2282.26|2282.26|2282.26|0
1649249600000|2022-04-06 12:53:20|2282.19|2282.19|2282.11|2282.11|2282.19|2282.19|2282.11|2282.11|0
1649249610000|2022-04-06 12:53:30|2282.17|2282.17|2282.21|2282.21|2282.21|2282.21|2282.17|2282.17|0
1649249620000|2022-04-06 12:53:40|2282.27|2282.27|2282.19|2282.19|2282.31|2282.31|2282.19|2282.19|0
1649249640000|2022-04-06 12:54:00|2282.25|2282.25|2282.25|2282.25|2282.25|2282.25|2282.25|2282.25|0
1649249650000|2022-04-06 12:54:10|2282.38|2282.38|2282.26|2282.26|2282.38|2282.38|2282.26|2282.26|0
1649249660000|2022-04-06 12:54:20|2282.19|2282.19|2282.19|2282.19|2282.19|2282.19|2281.87|2281.87|0
1649249670000|2022-04-06 12:54:30|2282.03|2282.03|2281.88|2281.88|2282.19|2282.19|2281.88|2281.88|0
1649249680000|2022-04-06 12:54:40|2281.96|2281.96|2281.86|2281.86|2281.96|2281.96|2281.78|2281.78|0
1649249690000|2022-04-06 12:54:50|2281.8|2281.8|2280.73|2280.73|2281.8|2281.8|2280.73|2280.73|0
1649249700000|2022-04-06 12:55:00|2280.61|2280.61|2280.55|2280.55|2280.61|2280.61|2280.49|2280.49|0
1649249710000|2022-04-06 12:55:10|2280.49|2280.49|2280.31|2280.31|2280.49|2280.49|2280.17|2280.17|0
1649249720000|2022-04-06 12:55:20|2280.23|2280.23|2280.23|2280.23|2280.23|2280.23|2280.23|2280.23|0
1649249730000|2022-04-06 12:55:30|2280.29|2280.29|2280.22|2280.22|2280.29|2280.29|2280.22|2280.22|0
1649249760000|2022-04-06 12:56:00|2280.29|2280.29|2280.42|2280.42|2280.42|2280.42|2280.29|2280.29|0
1649249770000|2022-04-06 12:56:10|2280.31|2280.31|2279.8|2279.8|2280.31|2280.31|2279.8|2279.8|0
1649249780000|2022-04-06 12:56:20|2279.68|2279.68|2279.45|2279.45|2279.68|2279.68|2279.45|2279.45|0
1649249800000|2022-04-06 12:56:40|2279.37|2279.37|2279.37|2279.37|2279.37|2279.37|2279.37|2279.37|0
1649249830000|2022-04-06 12:57:10|2279.52|2279.52|2279.62|2279.62|2279.62|2279.62|2279.52|2279.52|0
1649249840000|2022-04-06 12:57:20|2279.56|2279.56|2279.31|2279.31|2279.62|2279.62|2279.31|2279.31|0
1649249860000|2022-04-06 12:57:40|2279.25|2279.25|2278.48|2278.48|2279.25|2279.25|2278.33|2278.33|0
1649249870000|2022-04-06 12:57:50|2278.4|2278.4|2278.4|2278.4|2278.4|2278.4|2278.4|2278.4|0
1649249880000|2022-04-06 12:58:00|2278.55|2278.55|2278.55|2278.55|2278.55|2278.55|2278.55|2278.55|0
1649249890000|2022-04-06 12:58:10|2278.5|2278.5|2279.64|2279.64|2279.64|2279.64|2278.5|2278.5|0
1649249900000|2022-04-06 12:58:20|2279.77|2279.77|2279.77|2279.77|2279.77|2279.77|2279.77|2279.77|0
1649249910000|2022-04-06 12:58:30|2279.7|2279.7|2279.7|2279.7|2279.7|2279.7|2279.7|2279.7|0
1649249920000|2022-04-06 12:58:40|2280.77|2280.77|2280.87|2280.87|2280.87|2280.87|2280.77|2280.77|0
1649249930000|2022-04-06 12:58:50|2280.71|2280.71|2280.95|2280.95|2280.95|2280.95|2280.63|2280.63|0
1649249940000|2022-04-06 12:59:00|2280.84|2280.84|2280.84|2280.84|2280.84|2280.84|2280.84|2280.84|0
1649249950000|2022-04-06 12:59:10|2280.97|2280.97|2281.12|2281.12|2281.12|2281.12|2280.97|2280.97|0
1649249960000|2022-04-06 12:59:20|2280.89|2280.89|2280.89|2280.89|2280.89|2280.89|2280.89|2280.89|0
1649249980000|2022-04-06 12:59:40|2280.73|2280.73|2280.84|2280.84|2280.84|2280.84|2280.73|2280.73|0
1649249990000|2022-04-06 12:59:50|2280.72|2280.72|2280.84|2280.84|2280.84|2280.84|2280.72|2280.72|0
1649250000000|2022-04-06 13:00:00|2281|2281|2280.93|2280.93|2281|2281|2280.69|2280.69|0
1649250010000|2022-04-06 13:00:10|2280.75|2280.75|2280.91|2280.91|2280.91|2280.91|2280.75|2280.75|0
1649250050000|2022-04-06 13:00:50|2280.75|2280.75|2280.75|2280.75|2280.75|2280.75|2280.75|2280.75|0
1649250060000|2022-04-06 13:01:00|2280.85|2280.85|2280.85|2280.85|2280.85|2280.85|2280.85|2280.85|0
1649250080000|2022-04-06 13:01:20|2280.73|2280.73|2280.67|2280.67|2280.73|2280.73|2280.61|2280.61|0
1649250090000|2022-04-06 13:01:30|2280.83|2280.83|2280.83|2280.83|2280.83|2280.83|2280.83|2280.83|0
1649250110000|2022-04-06 13:01:50|2280.51|2280.51|2280.58|2280.58|2280.73|2280.73|2280.51|2280.51|0
1649250120000|2022-04-06 13:02:00|2280.64|2280.64|2281.68|2281.68|2281.68|2281.68|2280.64|2280.64|0
1649250130000|2022-04-06 13:02:10|2281.84|2281.84|2281.84|2281.84|2282|2282|2281.84|2281.84|0
1649250140000|2022-04-06 13:02:20|2281.9|2281.9|2282.15|2282.15|2282.15|2282.15|2281.9|2281.9|0
1649250170000|2022-04-06 13:02:50|2282.39|2282.39|2282.44|2282.44|2282.51|2282.51|2282.39|2282.39|0
1649250180000|2022-04-06 13:03:00|2282.57|2282.57|2282.8|2282.8|2282.8|2282.8|2282.57|2282.57|0
1649250190000|2022-04-06 13:03:10|2283.04|2283.04|2283.04|2283.04|2283.04|2283.04|2283.04|2283.04|0
1649250200000|2022-04-06 13:03:20|2283.08|2283.08|2283.29|2283.29|2283.29|2283.29|2282.97|2282.97|0
1649250210000|2022-04-06 13:03:30|2283.45|2283.45|2283.66|2283.66|2283.66|2283.66|2283.45|2283.45|0
1649250220000|2022-04-06 13:03:40|2283.78|2283.78|2283.73|2283.73|2283.89|2283.89|2283.73|2283.73|0
1649250230000|2022-04-06 13:03:50|2283.79|2283.79|2283.79|2283.79|2283.79|2283.79|2283.79|2283.79|0
1649250240000|2022-04-06 13:04:00|2283.92|2283.92|2283.92|2283.92|2283.92|2283.92|2283.92|2283.92|0
1649250250000|2022-04-06 13:04:10|2284.06|2284.06|2284.06|2284.06|2284.06|2284.06|2284.06|2284.06|0
1649250260000|2022-04-06 13:04:20|2283.99|2283.99|2283.99|2283.99|2283.99|2283.99|2283.99|2283.99|0
1649250270000|2022-04-06 13:04:30|2283.83|2283.83|2283.83|2283.83|2283.83|2283.83|2283.83|2283.83|0
1649250280000|2022-04-06 13:04:40|2283.99|2283.99|2283.99|2283.99|2283.99|2283.99|2283.99|2283.99|0
1649250300000|2022-04-06 13:05:00|2284.07|2284.07|2284.07|2284.07|2284.07|2284.07|2284.04|2284.04|0
1649250310000|2022-04-06 13:05:10|2283.91|2283.91|2283.91|2283.91|2283.91|2283.91|2283.91|2283.91|0
1649250320000|2022-04-06 13:05:20|2283.97|2283.97|2283.97|2283.97|2283.97|2283.97|2283.97|2283.97|0
1649250330000|2022-04-06 13:05:30|2284.03|2284.03|2284.03|2284.03|2284.09|2284.09|2284.03|2284.03|0
1649250340000|2022-04-06 13:05:40|2283.88|2283.88|2283.42|2283.42|2283.88|2283.88|2283.42|2283.42|0
1649250350000|2022-04-06 13:05:50|2283.32|2283.32|2283.71|2283.71|2283.71|2283.71|2283.32|2283.32|0
1649250360000|2022-04-06 13:06:00|2283.6|2283.6|2283.21|2283.21|2283.6|2283.6|2283.21|2283.21|0
1649250380000|2022-04-06 13:06:20|2283.34|2283.34|2283.03|2283.03|2283.34|2283.34|2283.03|2283.03|0
1649250390000|2022-04-06 13:06:30|2282.79|2282.79|2282.79|2282.79|2282.79|2282.79|2282.79|2282.79|0
1649250400000|2022-04-06 13:06:40|2282.72|2282.72|2282.72|2282.72|2282.72|2282.72|2282.72|2282.72|0
1649250420000|2022-04-06 13:07:00|2282.59|2282.59|2282.59|2282.59|2282.59|2282.59|2282.59|2282.59|0
1649250440000|2022-04-06 13:07:20|2282.44|2282.44|2282.29|2282.29|2282.44|2282.44|2282.29|2282.29|0
1649250450000|2022-04-06 13:07:30|2282.16|2282.16|2282.16|2282.16|2282.16|2282.16|2282.16|2282.16|0
1649250460000|2022-04-06 13:07:40|2282.29|2282.29|2282.57|2282.57|2282.57|2282.57|2282.29|2282.29|0
1649250470000|2022-04-06 13:07:50|2282.69|2282.69|2283.07|2283.07|2283.15|2283.15|2282.69|2282.69|0
1649250480000|2022-04-06 13:08:00|2283.04|2283.04|2283.04|2283.04|2283.04|2283.04|2283.04|2283.04|0
1649250490000|2022-04-06 13:08:10|2283.17|2283.17|2283.17|2283.17|2283.17|2283.17|2283.17|2283.17|0
1649250500000|2022-04-06 13:08:20|2283.25|2283.25|2283.32|2283.32|2283.32|2283.32|2283.25|2283.25|0
1649250520000|2022-04-06 13:08:40|2283.14|2283.14|2282.92|2282.92|2283.14|2283.14|2282.92|2282.92|0
1649250530000|2022-04-06 13:08:50|2282.86|2282.86|2282.98|2282.98|2283.04|2283.04|2282.86|2282.86|0
1649250540000|2022-04-06 13:09:00|2283.04|2283.04|2282.97|2282.97|2283.15|2283.15|2282.97|2282.97|0
1649250550000|2022-04-06 13:09:10|2282.85|2282.85|2282.58|2282.58|2282.91|2282.91|2282.52|2282.52|0
1649250560000|2022-04-06 13:09:20|2282.52|2282.52|2282.58|2282.58|2282.58|2282.58|2282.46|2282.46|0
1649250570000|2022-04-06 13:09:30|2282.52|2282.52|2282.58|2282.58|2282.64|2282.64|2282.52|2282.52|0
1649250580000|2022-04-06 13:09:40|2282.65|2282.65|2282.9|2282.9|2282.9|2282.9|2282.65|2282.65|0
1649250590000|2022-04-06 13:09:50|2282.78|2282.78|2282.72|2282.72|2282.84|2282.84|2282.72|2282.72|0
1649250600000|2022-04-06 13:10:00|2282.78|2282.78|2282.52|2282.52|2282.78|2282.78|2282.52|2282.52|0
1649250610000|2022-04-06 13:10:10|2282.77|2282.77|2282.77|2282.77|2282.77|2282.77|2282.7|2282.7|0
1649250620000|2022-04-06 13:10:20|2282.69|2282.69|2282.69|2282.69|2282.69|2282.69|2282.69|2282.69|0
1649250630000|2022-04-06 13:10:30|2282.63|2282.63|2282.38|2282.38|2282.63|2282.63|2282.38|2282.38|0
1649250640000|2022-04-06 13:10:40|2282.26|2282.26|2282.26|2282.26|2282.26|2282.26|2282.26|2282.26|0
1649250650000|2022-04-06 13:10:50|2282|2282|2282|2282|2282|2282|2282|2282|0
1649250660000|2022-04-06 13:11:00|2281.94|2281.94|2282.29|2282.29|2282.29|2282.29|2281.94|2281.94|0
1649250680000|2022-04-06 13:11:20|2282.42|2282.42|2282.38|2282.38|2282.54|2282.54|2282.38|2282.38|0
1649250690000|2022-04-06 13:11:30|2282.25|2282.25|2282.31|2282.31|2282.31|2282.31|2282.25|2282.25|0
1649250700000|2022-04-06 13:11:40|2282.19|2282.19|2282.11|2282.11|2282.19|2282.19|2282.11|2282.11|0
1649250710000|2022-04-06 13:11:50|2281.99|2281.99|2281.83|2281.83|2281.99|2281.99|2281.83|2281.83|0
1649250720000|2022-04-06 13:12:00|2281.67|2281.67|2281.15|2281.15|2281.67|2281.67|2281.15|2281.15|0
1649250750000|2022-04-06 13:12:30|2281.19|2281.19|2281.19|2281.19|2281.19|2281.19|2281.19|2281.19|0
1649250760000|2022-04-06 13:12:40|2281.12|2281.12|2281.12|2281.12|2281.12|2281.12|2281.12|2281.12|0
1649250780000|2022-04-06 13:13:00|2281.05|2281.05|2280.93|2280.93|2281.05|2281.05|2280.93|2280.93|0
1649250790000|2022-04-06 13:13:10|2280.78|2280.78|2280.7|2280.7|2280.78|2280.78|2280.7|2280.7|0
1649250800000|2022-04-06 13:13:20|2280.55|2280.55|2280.61|2280.61|2280.61|2280.61|2280.55|2280.55|0
1649250810000|2022-04-06 13:13:30|2281.1|2281.1|2280.92|2280.92|2281.31|2281.31|2280.92|2280.92|0
1649250820000|2022-04-06 13:13:40|2280.96|2280.96|2280.84|2280.84|2281.02|2281.02|2280.84|2280.84|0
1649250830000|2022-04-06 13:13:50|2280.76|2280.76|2280.96|2280.96|2280.96|2280.96|2280.76|2280.76|0
1649250840000|2022-04-06 13:14:00|2280.88|2280.88|2281|2281|2281|2281|2280.88|2280.88|0
1649250850000|2022-04-06 13:14:10|2280.84|2280.84|2280.84|2280.84|2280.84|2280.84|2280.84|2280.84|0
1649250860000|2022-04-06 13:14:20|2280.71|2280.71|2280.74|2280.74|2280.74|2280.74|2280.71|2280.71|0
1649250870000|2022-04-06 13:14:30|2280.81|2280.81|2280.81|2280.81|2280.81|2280.81|2280.81|2280.81|0
1649250880000|2022-04-06 13:14:40|2280.86|2280.86|2280.98|2280.98|2280.98|2280.98|2280.86|2280.86|0
1649250890000|2022-04-06 13:14:50|2281.14|2281.14|2281.14|2281.14|2281.21|2281.21|2281.14|2281.14|0
1649250900000|2022-04-06 13:15:00|2281.06|2281.06|2280.75|2280.75|2281.06|2281.06|2280.75|2280.75|0
1649250910000|2022-04-06 13:15:10|2280.82|2280.82|2280.82|2280.82|2280.82|2280.82|2280.82|2280.82|0
1649250940000|2022-04-06 13:15:40|2280.98|2280.98|2281.06|2281.06|2281.06|2281.06|2280.98|2280.98|0
1649250950000|2022-04-06 13:15:50|2281.13|2281.13|2281.32|2281.32|2281.32|2281.32|2281.13|2281.13|0
1649250970000|2022-04-06 13:16:10|2281.2|2281.2|2281.22|2281.22|2281.38|2281.38|2281.2|2281.2|0
1649251000000|2022-04-06 13:16:40|2281.28|2281.28|2281.35|2281.35|2281.35|2281.35|2281.28|2281.28|0
1649251010000|2022-04-06 13:16:50|2281.27|2281.27|2281.34|2281.34|2281.34|2281.34|2281.27|2281.27|0
1649251020000|2022-04-06 13:17:00|2281.18|2281.18|2281.24|2281.24|2281.24|2281.24|2281.18|2281.18|0
1649251030000|2022-04-06 13:17:10|2281.3|2281.3|2281.3|2281.3|2281.3|2281.3|2281.3|2281.3|0
1649251050000|2022-04-06 13:17:30|2281.43|2281.43|2281.37|2281.37|2281.43|2281.43|2281.3|2281.3|0
1649251060000|2022-04-06 13:17:40|2281.45|2281.45|2281.45|2281.45|2281.51|2281.51|2281.32|2281.32|0
1649251090000|2022-04-06 13:18:10|2281.29|2281.29|2281.29|2281.29|2281.29|2281.29|2281.29|2281.29|0
1649251100000|2022-04-06 13:18:20|2281.45|2281.45|2281.71|2281.71|2281.71|2281.71|2281.45|2281.45|0
1649251110000|2022-04-06 13:18:30|2281.59|2281.59|2281.59|2281.59|2281.59|2281.59|2281.59|2281.59|0
1649251120000|2022-04-06 13:18:40|2281.43|2281.43|2281.43|2281.43|2281.43|2281.43|2281.43|2281.43|0
1649251130000|2022-04-06 13:18:50|2281.37|2281.37|2281.37|2281.37|2281.37|2281.37|2281.37|2281.37|0
1649251140000|2022-04-06 13:19:00|2281.31|2281.31|2281.51|2281.51|2281.51|2281.51|2281.31|2281.31|0
1649251150000|2022-04-06 13:19:10|2281.58|2281.58|2281.32|2281.32|2281.58|2281.58|2281.32|2281.32|0
1649251160000|2022-04-06 13:19:20|2281.26|2281.26|2281.26|2281.26|2281.26|2281.26|2281.26|2281.26|0
1649251170000|2022-04-06 13:19:30|2281.08|2281.08|2281.08|2281.08|2281.08|2281.08|2281.08|2281.08|0
1649251190000|2022-04-06 13:19:50|2280.93|2280.93|2280.74|2280.74|2280.93|2280.93|2280.74|2280.74|0
1649251200000|2022-04-06 13:20:00|2280.92|2280.92|2280.86|2280.86|2280.92|2280.92|2280.8|2280.8|0
1649251210000|2022-04-06 13:20:10|2280.68|2280.68|2280.56|2280.56|2280.68|2280.68|2280.56|2280.56|0
1649251220000|2022-04-06 13:20:20|2280.64|2280.64|2280.51|2280.51|2280.64|2280.64|2280.51|2280.51|0
1649251230000|2022-04-06 13:20:30|2280.61|2280.61|2280.71|2280.71|2280.71|2280.71|2280.61|2280.61|0
1649251240000|2022-04-06 13:20:40|2280.47|2280.47|2280.47|2280.47|2280.47|2280.47|2280.47|2280.47|0
1649251250000|2022-04-06 13:20:50|2280.41|2280.41|2280.41|2280.41|2280.41|2280.41|2280.41|2280.41|0
1649251260000|2022-04-06 13:21:00|2280.61|2280.61|2280.83|2280.83|2280.83|2280.83|2280.61|2280.61|0
1649251270000|2022-04-06 13:21:10|2280.89|2280.89|2280.86|2280.86|2280.89|2280.89|2280.86|2280.86|0
1649251280000|2022-04-06 13:21:20|2280.8|2280.8|2280.8|2280.8|2280.8|2280.8|2280.8|2280.8|0
1649251290000|2022-04-06 13:21:30|2280.67|2280.67|2280.67|2280.67|2280.67|2280.67|2280.67|2280.67|0
1649251300000|2022-04-06 13:21:40|2280.52|2280.52|2280.29|2280.29|2280.52|2280.52|2280.29|2280.29|0
1649251310000|2022-04-06 13:21:50|2280.35|2280.35|2280.69|2280.69|2280.69|2280.69|2280.35|2280.35|0
1649251320000|2022-04-06 13:22:00|2280.53|2280.53|2280.58|2280.58|2280.58|2280.58|2280.42|2280.42|0
1649251330000|2022-04-06 13:22:10|2280.45|2280.45|2280.42|2280.42|2280.45|2280.45|2280.42|2280.42|0
1649251350000|2022-04-06 13:22:30|2280.31|2280.31|2279.93|2279.93|2280.31|2280.31|2279.93|2279.93|0
1649251360000|2022-04-06 13:22:40|2279.86|2279.86|2279.57|2279.57|2279.86|2279.86|2279.57|2279.57|0
1649251380000|2022-04-06 13:23:00|2279.51|2279.51|2279.08|2279.08|2279.51|2279.51|2279.08|2279.08|0
1649251390000|2022-04-06 13:23:10|2278.92|2278.92|2278.63|2278.63|2278.92|2278.92|2278.63|2278.63|0
1649251400000|2022-04-06 13:23:20|2278.56|2278.56|2278.41|2278.41|2278.56|2278.56|2278.41|2278.41|0
1649251410000|2022-04-06 13:23:30|2278.29|2278.29|2278.29|2278.29|2278.29|2278.29|2278.29|2278.29|0
1649251420000|2022-04-06 13:23:40|2278.35|2278.35|2278.69|2278.69|2278.69|2278.69|2278.28|2278.28|0
1649251430000|2022-04-06 13:23:50|2278.9|2278.9|2278.9|2278.9|2278.9|2278.9|2278.9|2278.9|0
1649251450000|2022-04-06 13:24:10|2278.84|2278.84|2278.52|2278.52|2278.84|2278.84|2278.52|2278.52|0
1649251460000|2022-04-06 13:24:20|2278.45|2278.45|2278.56|2278.56|2278.56|2278.56|2278.45|2278.45|0
1649251500000|2022-04-06 13:25:00|2278.51|2278.51|2278.58|2278.58|2278.58|2278.58|2278.51|2278.51|0
1649251510000|2022-04-06 13:25:10|2278.47|2278.47|2278.47|2278.47|2278.47|2278.47|2278.47|2278.47|0
1649251530000|2022-04-06 13:25:30|2278.33|2278.33|2278.26|2278.26|2278.33|2278.33|2278.26|2278.26|0
1649251540000|2022-04-06 13:25:40|2278.2|2278.2|2278.2|2278.2|2278.2|2278.2|2278.2|2278.2|0
1649251550000|2022-04-06 13:25:50|2278.12|2278.12|2278.06|2278.06|2278.12|2278.12|2278.06|2278.06|0
1649251560000|2022-04-06 13:26:00|2277.88|2277.88|2277.88|2277.88|2277.88|2277.88|2277.88|2277.88|0
1649251570000|2022-04-06 13:26:10|2277.56|2277.56|2277.68|2277.68|2277.68|2277.68|2277.56|2277.56|0
1649251580000|2022-04-06 13:26:20|2277.8|2277.8|2277.8|2277.8|2277.8|2277.8|2277.8|2277.8|0
1649251610000|2022-04-06 13:26:50|2277.86|2277.86|2278.39|2278.39|2278.39|2278.39|2277.86|2277.86|0
1649251620000|2022-04-06 13:27:00|2278.26|2278.26|2278.25|2278.25|2278.26|2278.26|2278.18|2278.18|0
1649251630000|2022-04-06 13:27:10|2278.19|2278.19|2278.18|2278.18|2278.25|2278.25|2278.18|2278.18|0
1649251640000|2022-04-06 13:27:20|2278.05|2278.05|2278.05|2278.05|2278.05|2278.05|2278.05|2278.05|0
1649251670000|2022-04-06 13:27:50|2278.17|2278.17|2278.4|2278.4|2278.4|2278.4|2278.17|2278.17|0
1649251680000|2022-04-06 13:28:00|2278.24|2278.24|2278.38|2278.38|2278.38|2278.38|2278.12|2278.12|0
1649251690000|2022-04-06 13:28:10|2278.86|2278.86|2278.86|2278.86|2278.86|2278.86|2278.86|2278.86|0
1649251700000|2022-04-06 13:28:20|2278.54|2278.54|2278.54|2278.54|2278.54|2278.54|2278.54|2278.54|0
1649251710000|2022-04-06 13:28:30|2278.47|2278.47|2278.66|2278.66|2278.66|2278.66|2278.47|2278.47|0
1649251720000|2022-04-06 13:28:40|2278.62|2278.62|2278.76|2278.76|2278.76|2278.76|2278.62|2278.62|0
1649251730000|2022-04-06 13:28:50|2278.87|2278.87|2278.87|2278.87|2278.87|2278.87|2278.87|2278.87|0
1649251740000|2022-04-06 13:29:00|2278.76|2278.76|2278.7|2278.7|2278.76|2278.76|2278.7|2278.7|0
1649251750000|2022-04-06 13:29:10|2278.84|2278.84|2278.84|2278.84|2278.84|2278.84|2278.84|2278.84|0
1649251770000|2022-04-06 13:29:30|2278.72|2278.72|2278.65|2278.65|2278.72|2278.72|2278.65|2278.65|0
1649251780000|2022-04-06 13:29:40|2278.81|2278.81|2278.81|2278.81|2278.81|2278.81|2278.81|2278.81|0
1649251790000|2022-04-06 13:29:50|2278.89|2278.89|2278.89|2278.89|2278.89|2278.89|2278.89|2278.89|0
1649251800000|2022-04-06 13:30:00|2279.01|2279.01|2278.84|2278.84|2279.22|2279.22|2278.84|2278.84|0
1649251810000|2022-04-06 13:30:10|2278.9|2278.9|2278.9|2278.9|2278.9|2278.9|2278.9|2278.9|0
1649251820000|2022-04-06 13:30:20|2278.68|2278.68|2278.91|2278.91|2278.91|2278.91|2278.56|2278.56|0
1649251830000|2022-04-06 13:30:30|2279.03|2279.03|2279.55|2279.55|2279.84|2279.84|2279.03|2279.03|0
1649251840000|2022-04-06 13:30:40|2279.63|2279.63|2279.8|2279.8|2279.96|2279.96|2279.59|2279.59|0
1649251850000|2022-04-06 13:30:50|2279.87|2279.87|2279.87|2279.87|2279.87|2279.87|2279.87|2279.87|0
1649251860000|2022-04-06 13:31:00|2280.19|2280.19|2282.31|2282.31|2282.46|2282.46|2280.19|2280.19|0
1649251870000|2022-04-06 13:31:10|2282.25|2282.25|2282.22|2282.22|2282.25|2282.25|2281.91|2281.91|0
1649251890000|2022-04-06 13:31:30|2282.14|2282.14|2282.14|2282.14|2282.14|2282.14|2282.14|2282.14|0
1649251900000|2022-04-06 13:31:40|2282.02|2282.02|2282.14|2282.14|2282.27|2282.27|2282.02|2282.02|0
1649251910000|2022-04-06 13:31:50|2282.03|2282.03|2281.36|2281.36|2282.03|2282.03|2281.36|2281.36|0
1649251920000|2022-04-06 13:32:00|2281.43|2281.43|2280.51|2280.51|2281.43|2281.43|2280.51|2280.51|0
1649251930000|2022-04-06 13:32:10|2280.44|2280.44|2280.07|2280.07|2280.48|2280.48|2280.07|2280.07|0
1649251940000|2022-04-06 13:32:20|2280.18|2280.18|2280.48|2280.48|2280.54|2280.54|2280.18|2280.18|0
1649251950000|2022-04-06 13:32:30|2280.35|2280.35|2280.48|2280.48|2280.48|2280.48|2280.35|2280.35|0
1649251970000|2022-04-06 13:32:50|2280.42|2280.42|2280.42|2280.42|2280.42|2280.42|2280.42|2280.42|0
1649251980000|2022-04-06 13:33:00|2280.74|2280.74|2280.97|2280.97|2280.97|2280.97|2280.74|2280.74|0
1649251990000|2022-04-06 13:33:10|2280.82|2280.82|2280.64|2280.64|2280.82|2280.82|2280.58|2280.58|0
1649252000000|2022-04-06 13:33:20|2280.57|2280.57|2280.57|2280.57|2280.57|2280.57|2280.57|2280.57|0
1649252010000|2022-04-06 13:33:30|2280.73|2280.73|2280.77|2280.77|2280.84|2280.84|2280.73|2280.73|0
1649252020000|2022-04-06 13:33:40|2280.65|2280.65|2280.55|2280.55|2280.71|2280.71|2280.55|2280.55|0
1649252030000|2022-04-06 13:33:50|2280.41|2280.41|2280.41|2280.41|2280.41|2280.41|2280.27|2280.27|0
1649252040000|2022-04-06 13:34:00|2280.54|2280.54|2280.62|2280.62|2280.62|2280.62|2280.54|2280.54|0
1649252050000|2022-04-06 13:34:10|2280.41|2280.41|2280.41|2280.41|2280.56|2280.56|2280.33|2280.33|0
1649252060000|2022-04-06 13:34:20|2280.25|2280.25|2279.52|2279.52|2280.25|2280.25|2279.46|2279.46|0
1649252070000|2022-04-06 13:34:30|2279.28|2279.28|2279.28|2279.28|2279.28|2279.28|2279.28|2279.28|0
1649252090000|2022-04-06 13:34:50|2279.35|2279.35|2278.4|2278.4|2279.35|2279.35|2278.4|2278.4|0
1649252100000|2022-04-06 13:35:00|2278.46|2278.46|2277.92|2277.92|2278.46|2278.46|2277.8|2277.8|0
1649252120000|2022-04-06 13:35:20|2277.84|2277.84|2277.11|2277.11|2277.84|2277.84|2277.11|2277.11|0
1649252130000|2022-04-06 13:35:30|2277.24|2277.24|2277.13|2277.13|2277.24|2277.24|2276.67|2276.67|0
1649252140000|2022-04-06 13:35:40|2277|2277|2276.81|2276.81|2277|2277|2276.81|2276.81|0
1649252150000|2022-04-06 13:35:50|2276.75|2276.75|2276.75|2276.75|2276.75|2276.75|2276.75|2276.75|0
1649252160000|2022-04-06 13:36:00|2276.67|2276.67|2276.64|2276.64|2276.71|2276.71|2276.55|2276.55|0
1649252170000|2022-04-06 13:36:10|2276.8|2276.8|2276.8|2276.8|2276.8|2276.8|2276.8|2276.8|0
1649252180000|2022-04-06 13:36:20|2276.93|2276.93|2276.93|2276.93|2276.93|2276.93|2276.93|2276.93|0
1649252190000|2022-04-06 13:36:30|2276.85|2276.85|2277.1|2277.1|2277.1|2277.1|2276.85|2276.85|0
1649252200000|2022-04-06 13:36:40|2277.18|2277.18|2277.18|2277.18|2277.18|2277.18|2277.18|2277.18|0
1649252210000|2022-04-06 13:36:50|2277.25|2277.25|2277.18|2277.18|2277.25|2277.25|2277.18|2277.18|0
1649252240000|2022-04-06 13:37:20|2277.14|2277.14|2276.77|2276.77|2277.14|2277.14|2276.77|2276.77|0
1649252250000|2022-04-06 13:37:30|2276.61|2276.61|2276.69|2276.69|2276.69|2276.69|2276.61|2276.61|0
1649252260000|2022-04-06 13:37:40|2276.66|2276.66|2276.82|2276.82|2276.82|2276.82|2276.66|2276.66|0
1649252280000|2022-04-06 13:38:00|2276.74|2276.74|2276.1|2276.1|2276.74|2276.74|2276.1|2276.1|0
1649252290000|2022-04-06 13:38:10|2275.62|2275.62|2275.62|2275.62|2275.62|2275.62|2275.62|2275.62|0
1649252300000|2022-04-06 13:38:20|2275.79|2275.79|2275.6|2275.6|2275.79|2275.79|2275.6|2275.6|0
1649252320000|2022-04-06 13:38:40|2275.56|2275.56|2274.9|2274.9|2275.56|2275.56|2274.74|2274.74|0
1649252330000|2022-04-06 13:38:50|2274.86|2274.86|2274.81|2274.81|2274.86|2274.86|2274.73|2274.73|0
1649252340000|2022-04-06 13:39:00|2274.7|2274.7|2274.44|2274.44|2274.7|2274.7|2274.44|2274.44|0
1649252350000|2022-04-06 13:39:10|2274.36|2274.36|2274.17|2274.17|2274.36|2274.36|2274.17|2274.17|0
1649252360000|2022-04-06 13:39:20|2274.14|2274.14|2272.73|2272.73|2274.14|2274.14|2272.73|2272.73|0
1649252370000|2022-04-06 13:39:30|2272.6|2272.6|2272.62|2272.62|2272.62|2272.62|2272.39|2272.39|0
1649252380000|2022-04-06 13:39:40|2272.54|2272.54|2272.29|2272.29|2272.54|2272.54|2272.26|2272.26|0
1649252390000|2022-04-06 13:39:50|2272.23|2272.23|2272.17|2272.17|2272.23|2272.23|2272.05|2272.05|0
1649252400000|2022-04-06 13:40:00|2272.09|2272.09|2271.72|2271.72|2272.09|2272.09|2271.72|2271.72|0
1649252410000|2022-04-06 13:40:10|2271.37|2271.37|2271.31|2271.31|2271.37|2271.37|2270.69|2270.69|0
1649252420000|2022-04-06 13:40:20|2271.44|2271.44|2271.65|2271.65|2271.65|2271.65|2271.44|2271.44|0
1649252430000|2022-04-06 13:40:30|2271.57|2271.57|2271.65|2271.65|2271.65|2271.65|2271.42|2271.42|0
1649252440000|2022-04-06 13:40:40|2271.42|2271.42|2271.26|2271.26|2271.42|2271.42|2271.26|2271.26|0
1649252450000|2022-04-06 13:40:50|2271.39|2271.39|2271.39|2271.39|2271.39|2271.39|2271.39|2271.39|0
1649252460000|2022-04-06 13:41:00|2271.55|2271.55|2271.55|2271.55|2271.55|2271.55|2271.55|2271.55|0
1649252470000|2022-04-06 13:41:10|2271.47|2271.47|2271.08|2271.08|2271.47|2271.47|2271.08|2271.08|0
1649252480000|2022-04-06 13:41:20|2270.85|2270.85|2271.02|2271.02|2271.02|2271.02|2270.85|2270.85|0
1649252490000|2022-04-06 13:41:30|2270.94|2270.94|2271.12|2271.12|2271.12|2271.12|2270.77|2270.77|0
1649252500000|2022-04-06 13:41:40|2270.89|2270.89|2271.56|2271.56|2271.56|2271.56|2270.89|2270.89|0
1649252510000|2022-04-06 13:41:50|2271.62|2271.62|2271.63|2271.63|2271.69|2271.69|2271.56|2271.56|0
1649252520000|2022-04-06 13:42:00|2271.5|2271.5|2271.77|2271.77|2271.77|2271.77|2271.5|2271.5|0
1649252540000|2022-04-06 13:42:20|2271.72|2271.72|2271.68|2271.68|2271.79|2271.79|2271.68|2271.68|0
1649252550000|2022-04-06 13:42:30|2271.52|2271.52|2271.41|2271.41|2271.6|2271.6|2271.41|2271.41|0
1649252560000|2022-04-06 13:42:40|2271.57|2271.57|2271.64|2271.64|2271.64|2271.64|2271.57|2271.57|0
1649252570000|2022-04-06 13:42:50|2271.51|2271.51|2271.66|2271.66|2271.79|2271.79|2271.51|2271.51|0
1649252580000|2022-04-06 13:43:00|2271.56|2271.56|2271.56|2271.56|2271.56|2271.56|2271.56|2271.56|0
1649252600000|2022-04-06 13:43:20|2271.41|2271.41|2271.41|2271.41|2271.41|2271.41|2271.41|2271.41|0
1649252620000|2022-04-06 13:43:40|2271.34|2271.34|2271.34|2271.34|2271.34|2271.34|2271.34|2271.34|0
1649252630000|2022-04-06 13:43:50|2271.18|2271.18|2271.18|2271.18|2271.18|2271.18|2271.18|2271.18|0
1649252640000|2022-04-06 13:44:00|2271.1|2271.1|2271.14|2271.14|2271.14|2271.14|2270.98|2270.98|0
1649252650000|2022-04-06 13:44:10|2271.18|2271.18|2270.98|2270.98|2271.18|2271.18|2270.98|2270.98|0
1649252660000|2022-04-06 13:44:20|2270.84|2270.84|2270.66|2270.66|2270.87|2270.87|2270.51|2270.51|0
1649252680000|2022-04-06 13:44:40|2270.58|2270.58|2270.39|2270.39|2270.58|2270.58|2270.21|2270.21|0
1649252690000|2022-04-06 13:44:50|2270.31|2270.31|2270.23|2270.23|2270.31|2270.31|2270.23|2270.23|0
1649252700000|2022-04-06 13:45:00|2270.08|2270.08|2269.73|2269.73|2270.08|2270.08|2269.73|2269.73|0
1649252710000|2022-04-06 13:45:10|2269.77|2269.77|2269.77|2269.77|2269.89|2269.89|2269.51|2269.51|0
1649252720000|2022-04-06 13:45:20|2269.66|2269.66|2271.18|2271.18|2271.18|2271.18|2269.66|2269.66|0
1649252730000|2022-04-06 13:45:30|2271.26|2271.26|2271.87|2271.87|2271.87|2271.87|2271.26|2271.26|0
1649252740000|2022-04-06 13:45:40|2272.19|2272.19|2272.19|2272.19|2272.19|2272.19|2272.19|2272.19|0
1649252750000|2022-04-06 13:45:50|2272.57|2272.57|2272.74|2272.74|2272.74|2272.74|2272.57|2272.57|0
1649252760000|2022-04-06 13:46:00|2272.86|2272.86|2272.93|2272.93|2272.93|2272.93|2272.86|2272.86|0
1649252770000|2022-04-06 13:46:10|2272.99|2272.99|2272.79|2272.79|2272.99|2272.99|2272.79|2272.79|0
1649252780000|2022-04-06 13:46:20|2272.87|2272.87|2273.06|2273.06|2273.06|2273.06|2272.87|2272.87|0
1649252800000|2022-04-06 13:46:40|2273.19|2273.19|2273.19|2273.19|2273.19|2273.19|2273.19|2273.19|0
1649252810000|2022-04-06 13:46:50|2273.07|2273.07|2272.89|2272.89|2273.07|2273.07|2272.89|2272.89|0
1649252820000|2022-04-06 13:47:00|2273.1|2273.1|2273.68|2273.68|2273.68|2273.68|2273.1|2273.1|0
1649252830000|2022-04-06 13:47:10|2273.92|2273.92|2273.92|2273.92|2273.98|2273.98|2273.74|2273.74|0
1649252840000|2022-04-06 13:47:20|2273.68|2273.68|2274.06|2274.06|2274.06|2274.06|2273.68|2273.68|0
1649252860000|2022-04-06 13:47:40|2274.03|2274.03|2273.94|2273.94|2274.03|2274.03|2273.94|2273.94|0
1649252870000|2022-04-06 13:47:50|2273.82|2273.82|2274.16|2274.16|2274.16|2274.16|2273.82|2273.82|0
1649252880000|2022-04-06 13:48:00|2274.1|2274.1|2274.34|2274.34|2274.46|2274.46|2274.1|2274.1|0
1649252890000|2022-04-06 13:48:10|2274.4|2274.4|2274.47|2274.47|2274.56|2274.56|2274.16|2274.16|0
1649252900000|2022-04-06 13:48:20|2274.77|2274.77|2274.71|2274.71|2274.77|2274.77|2274.71|2274.71|0
1649252910000|2022-04-06 13:48:30|2274.75|2274.75|2274.74|2274.74|2274.81|2274.81|2274.74|2274.74|0
1649252920000|2022-04-06 13:48:40|2274.86|2274.86|2275.98|2275.98|2275.98|2275.98|2274.86|2274.86|0
1649252930000|2022-04-06 13:48:50|2276.06|2276.06|2275.94|2275.94|2276.06|2276.06|2275.94|2275.94|0
1649252940000|2022-04-06 13:49:00|2275.88|2275.88|2275.88|2275.88|2275.88|2275.88|2275.65|2275.65|0
1649252950000|2022-04-06 13:49:10|2275.65|2275.65|2275.83|2275.83|2275.83|2275.83|2275.65|2275.65|0
1649252960000|2022-04-06 13:49:20|2275.89|2275.89|2276.36|2276.36|2276.36|2276.36|2275.89|2275.89|0
1649252970000|2022-04-06 13:49:30|2276.48|2276.48|2276.47|2276.47|2276.56|2276.56|2276.41|2276.41|0
1649252980000|2022-04-06 13:49:40|2276.41|2276.41|2276.41|2276.41|2276.41|2276.41|2276.41|2276.41|0
1649252990000|2022-04-06 13:49:50|2276.31|2276.31|2276.38|2276.38|2276.38|2276.38|2276.31|2276.31|0
1649253000000|2022-04-06 13:50:00|2276.32|2276.32|2275.96|2275.96|2276.32|2276.32|2275.96|2275.96|0
1649253010000|2022-04-06 13:50:10|2275.9|2275.9|2275.9|2275.9|2275.9|2275.9|2275.9|2275.9|0
1649253020000|2022-04-06 13:50:20|2276.02|2276.02|2275.84|2275.84|2276.02|2276.02|2275.84|2275.84|0
1649253030000|2022-04-06 13:50:30|2275.53|2275.53|2275.53|2275.53|2275.53|2275.53|2275.53|2275.53|0
1649253040000|2022-04-06 13:50:40|2275.41|2275.41|2275.41|2275.41|2275.41|2275.41|2275.41|2275.41|0
1649253050000|2022-04-06 13:50:50|2275.57|2275.57|2275.57|2275.57|2275.57|2275.57|2275.57|2275.57|0
1649253060000|2022-04-06 13:51:00|2275.7|2275.7|2275.63|2275.63|2275.7|2275.7|2275.57|2275.57|0
1649253070000|2022-04-06 13:51:10|2275.51|2275.51|2275.95|2275.95|2276.01|2276.01|2275.51|2275.51|0
1649253080000|2022-04-06 13:51:20|2276.01|2276.01|2275.79|2275.79|2276.01|2276.01|2275.72|2275.72|0
1649253090000|2022-04-06 13:51:30|2276.03|2276.03|2275.88|2275.88|2276.03|2276.03|2275.88|2275.88|0
1649253100000|2022-04-06 13:51:40|2275.76|2275.76|2276.18|2276.18|2276.18|2276.18|2275.76|2275.76|0
1649253110000|2022-04-06 13:51:50|2276.06|2276.06|2276|2276|2276.06|2276.06|2276|2276|0
1649253120000|2022-04-06 13:52:00|2276.23|2276.23|2276.28|2276.28|2276.34|2276.34|2276.23|2276.23|0
1649253130000|2022-04-06 13:52:10|2276.57|2276.57|2276.65|2276.65|2276.65|2276.65|2276.57|2276.57|0
1649253140000|2022-04-06 13:52:20|2276.72|2276.72|2276.85|2276.85|2276.98|2276.98|2276.72|2276.72|0
1649253150000|2022-04-06 13:52:30|2276.92|2276.92|2276.46|2276.46|2276.92|2276.92|2276.38|2276.38|0
1649253170000|2022-04-06 13:52:50|2276.59|2276.59|2276.65|2276.65|2276.65|2276.65|2276.59|2276.59|0
1649253180000|2022-04-06 13:53:00|2276.83|2276.83|2276.76|2276.76|2276.95|2276.95|2276.76|2276.76|0
1649253190000|2022-04-06 13:53:10|2276.69|2276.69|2275.9|2275.9|2276.69|2276.69|2275.9|2275.9|0
1649253200000|2022-04-06 13:53:20|2276.06|2276.06|2275.93|2275.93|2276.06|2276.06|2275.93|2275.93|0
1649253210000|2022-04-06 13:53:30|2276.05|2276.05|2276.18|2276.18|2276.18|2276.18|2276.05|2276.05|0
1649253240000|2022-04-06 13:54:00|2276.02|2276.02|2275.44|2275.44|2276.02|2276.02|2275.44|2275.44|0
1649253260000|2022-04-06 13:54:20|2275.59|2275.59|2275.59|2275.59|2275.59|2275.59|2275.59|2275.59|0
1649253270000|2022-04-06 13:54:30|2275.75|2275.75|2275.82|2275.82|2275.9|2275.9|2275.75|2275.75|0
1649253290000|2022-04-06 13:54:50|2275.88|2275.88|2275.88|2275.88|2276|2276|2275.88|2275.88|0
1649253300000|2022-04-06 13:55:00|2275.74|2275.74|2275.58|2275.58|2275.74|2275.74|2275.42|2275.42|0
1649253310000|2022-04-06 13:55:10|2275.52|2275.52|2276.01|2276.01|2276.07|2276.07|2275.46|2275.46|0
1649253330000|2022-04-06 13:55:30|2276.07|2276.07|2276.07|2276.07|2276.07|2276.07|2276.07|2276.07|0
1649253350000|2022-04-06 13:55:50|2276.2|2276.2|2276.2|2276.2|2276.2|2276.2|2276.2|2276.2|0
1649253360000|2022-04-06 13:56:00|2276.07|2276.07|2276.07|2276.07|2276.07|2276.07|2276.07|2276.07|0
1649253370000|2022-04-06 13:56:10|2276.19|2276.19|2276.19|2276.19|2276.19|2276.19|2276.19|2276.19|0
1649253400000|2022-04-06 13:56:40|2276.32|2276.32|2276.25|2276.25|2276.32|2276.32|2276.25|2276.25|0
1649253410000|2022-04-06 13:56:50|2276.31|2276.31|2277.14|2277.14|2277.2|2277.2|2276.31|2276.31|0
1649253420000|2022-04-06 13:57:00|2277.26|2277.26|2278.14|2278.14|2278.14|2278.14|2277.26|2277.26|0
1649253430000|2022-04-06 13:57:10|2278.21|2278.21|2278.48|2278.48|2278.48|2278.48|2278.21|2278.21|0
1649253440000|2022-04-06 13:57:20|2278.61|2278.61|2278.77|2278.77|2278.77|2278.77|2278.61|2278.61|0
1649253450000|2022-04-06 13:57:30|2278.64|2278.64|2278.56|2278.56|2278.64|2278.64|2278.56|2278.56|0
1649253460000|2022-04-06 13:57:40|2278.41|2278.41|2277.46|2277.46|2278.41|2278.41|2277.46|2277.46|0
1649253470000|2022-04-06 13:57:50|2277.31|2277.31|2276.65|2276.65|2277.31|2277.31|2276.65|2276.65|0
1649253480000|2022-04-06 13:58:00|2276.49|2276.49|2276.36|2276.36|2276.56|2276.56|2276.29|2276.29|0
1649253490000|2022-04-06 13:58:10|2276.23|2276.23|2276.23|2276.23|2276.23|2276.23|2276.23|2276.23|0
1649253500000|2022-04-06 13:58:20|2276.17|2276.17|2275.95|2275.95|2276.17|2276.17|2275.95|2275.95|0
1649253510000|2022-04-06 13:58:30|2275.87|2275.87|2275.96|2275.96|2276.03|2276.03|2275.87|2275.87|0
1649253520000|2022-04-06 13:58:40|2275.81|2275.81|2275.42|2275.42|2275.81|2275.81|2275.42|2275.42|0
1649253530000|2022-04-06 13:58:50|2275.34|2275.34|2275.5|2275.5|2275.5|2275.5|2275.34|2275.34|0
1649253540000|2022-04-06 13:59:00|2275.62|2275.62|2275.62|2275.62|2275.62|2275.62|2275.62|2275.62|0
1649253550000|2022-04-06 13:59:10|2275.5|2275.5|2274.99|2274.99|2275.5|2275.5|2274.99|2274.99|0
1649253560000|2022-04-06 13:59:20|2274.83|2274.83|2274.7|2274.7|2274.83|2274.83|2274.7|2274.7|0
1649253570000|2022-04-06 13:59:30|2274.54|2274.54|2274.41|2274.41|2274.54|2274.54|2274.41|2274.41|0
1649253580000|2022-04-06 13:59:40|2274.34|2274.34|2274.28|2274.28|2274.5|2274.5|2274.28|2274.28|0
1649253590000|2022-04-06 13:59:50|2274.35|2274.35|2274.66|2274.66|2274.74|2274.74|2274.12|2274.12|0
1649253600000|2022-04-06 14:00:00|2274.58|2274.58|2273.9|2273.9|2274.58|2274.58|2273.9|2273.9|0
1649253610000|2022-04-06 14:00:10|2273.97|2273.97|2275.42|2275.42|2275.69|2275.69|2273.97|2273.97|0
1649253620000|2022-04-06 14:00:20|2275.47|2275.47|2275.09|2275.09|2275.47|2275.47|2275.01|2275.01|0
1649253630000|2022-04-06 14:00:30|2274.84|2274.84|2273.93|2273.93|2274.84|2274.84|2273.93|2273.93|0
1649253640000|2022-04-06 14:00:40|2273.82|2273.82|2273.82|2273.82|2273.82|2273.82|2273.82|2273.82|0
1649253650000|2022-04-06 14:00:50|2273.66|2273.66|2273.55|2273.55|2273.66|2273.66|2273.34|2273.34|0
1649253660000|2022-04-06 14:01:00|2273.81|2273.81|2272.74|2272.74|2273.94|2273.94|2272.74|2272.74|0
1649253670000|2022-04-06 14:01:10|2272.81|2272.81|2271.83|2271.83|2272.94|2272.94|2271.83|2271.83|0
1649253680000|2022-04-06 14:01:20|2271.75|2271.75|2271.49|2271.49|2271.88|2271.88|2271.49|2271.49|0
1649253690000|2022-04-06 14:01:30|2271.35|2271.35|2271.35|2271.35|2271.35|2271.35|2271.35|2271.35|0
1649253700000|2022-04-06 14:01:40|2271.23|2271.23|2271.09|2271.09|2271.23|2271.23|2271.09|2271.09|0
1649253710000|2022-04-06 14:01:50|2271.16|2271.16|2270.88|2270.88|2271.16|2271.16|2270.74|2270.74|0
1649253720000|2022-04-06 14:02:00|2270.82|2270.82|2270.57|2270.57|2271.1|2271.1|2270.57|2270.57|0
1649253730000|2022-04-06 14:02:10|2270.25|2270.25|2270.08|2270.08|2270.25|2270.25|2270|2270|0
1649253740000|2022-04-06 14:02:20|2269.76|2269.76|2269.83|2269.83|2269.83|2269.83|2269.76|2269.76|0
1649253750000|2022-04-06 14:02:30|2269.77|2269.77|2269.44|2269.44|2269.77|2269.77|2269.44|2269.44|0
1649253760000|2022-04-06 14:02:40|2269.56|2269.56|2269.43|2269.43|2269.56|2269.56|2269.19|2269.19|0
1649253770000|2022-04-06 14:02:50|2269.08|2269.08|2269.24|2269.24|2269.4|2269.4|2269.08|2269.08|0
1649253780000|2022-04-06 14:03:00|2269.56|2269.56|2269.56|2269.56|2269.56|2269.56|2269.56|2269.56|0
1649253790000|2022-04-06 14:03:10|2269.68|2269.68|2269.4|2269.4|2269.68|2269.68|2269.4|2269.4|0
1649253800000|2022-04-06 14:03:20|2269.32|2269.32|2269.29|2269.29|2269.43|2269.43|2269.29|2269.29|0
1649253810000|2022-04-06 14:03:30|2269.22|2269.22|2268.98|2268.98|2269.22|2269.22|2268.98|2268.98|0
1649253820000|2022-04-06 14:03:40|2269.17|2269.17|2268.87|2268.87|2269.29|2269.29|2268.87|2268.87|0
1649253830000|2022-04-06 14:03:50|2268.74|2268.74|2268.82|2268.82|2268.82|2268.82|2268.74|2268.74|0
1649253840000|2022-04-06 14:04:00|2268.74|2268.74|2268.59|2268.59|2268.74|2268.74|2268.59|2268.59|0
1649253850000|2022-04-06 14:04:10|2268.79|2268.79|2268.82|2268.82|2268.93|2268.93|2268.79|2268.79|0
1649253860000|2022-04-06 14:04:20|2268.74|2268.74|2267.91|2267.91|2268.74|2268.74|2267.91|2267.91|0
1649253870000|2022-04-06 14:04:30|2267.88|2267.88|2267.56|2267.56|2268.03|2268.03|2267.56|2267.56|0
1649253880000|2022-04-06 14:04:40|2267.52|2267.52|2267.29|2267.29|2267.52|2267.52|2267.29|2267.29|0
1649253890000|2022-04-06 14:04:50|2267.41|2267.41|2267.85|2267.85|2267.85|2267.85|2267.41|2267.41|0
1649253900000|2022-04-06 14:05:00|2267.79|2267.79|2267.87|2267.87|2267.87|2267.87|2267.79|2267.79|0
1649253920000|2022-04-06 14:05:20|2267.94|2267.94|2267.94|2267.94|2267.94|2267.94|2267.94|2267.94|0
1649253930000|2022-04-06 14:05:30|2267.87|2267.87|2267.87|2267.87|2267.94|2267.94|2267.87|2267.87|0
1649253940000|2022-04-06 14:05:40|2267.93|2267.93|2268.79|2268.79|2268.91|2268.91|2267.93|2267.93|0
1649253950000|2022-04-06 14:05:50|2269.11|2269.11|2269.25|2269.25|2269.27|2269.27|2269.11|2269.11|0
1649253960000|2022-04-06 14:06:00|2269.37|2269.37|2269.5|2269.5|2269.5|2269.5|2269.29|2269.29|0
1649253970000|2022-04-06 14:06:10|2269.75|2269.75|2269.77|2269.77|2269.77|2269.77|2269.61|2269.61|0
1649253980000|2022-04-06 14:06:20|2269.61|2269.61|2269.61|2269.61|2269.61|2269.61|2269.61|2269.61|0
1649253990000|2022-04-06 14:06:30|2269.68|2269.68|2269.68|2269.68|2269.68|2269.68|2269.56|2269.56|0
1649254000000|2022-04-06 14:06:40|2269.76|2269.76|2269.76|2269.76|2269.76|2269.76|2269.76|2269.76|0
1649254010000|2022-04-06 14:06:50|2269.84|2269.84|2270.39|2270.39|2270.39|2270.39|2269.84|2269.84|0
1649254020000|2022-04-06 14:07:00|2270.31|2270.31|2270.68|2270.68|2270.73|2270.73|2270.31|2270.31|0
1649254030000|2022-04-06 14:07:10|2270.81|2270.81|2270.96|2270.96|2270.96|2270.96|2270.81|2270.81|0
1649254040000|2022-04-06 14:07:20|2271.03|2271.03|2271.03|2271.03|2271.03|2271.03|2271.03|2271.03|0
1649254050000|2022-04-06 14:07:30|2271.09|2271.09|2271.83|2271.83|2271.89|2271.89|2271.09|2271.09|0
1649254060000|2022-04-06 14:07:40|2271.75|2271.75|2271.25|2271.25|2271.75|2271.75|2271.19|2271.19|0
1649254070000|2022-04-06 14:07:50|2271.1|2271.1|2270.71|2270.71|2271.1|2271.1|2270.71|2270.71|0
1649254080000|2022-04-06 14:08:00|2270.58|2270.58|2270.14|2270.14|2270.58|2270.58|2270.14|2270.14|0
1649254090000|2022-04-06 14:08:10|2270.07|2270.07|2269.14|2269.14|2270.07|2270.07|2269.14|2269.14|0
1649254100000|2022-04-06 14:08:20|2269.3|2269.3|2269.38|2269.38|2269.38|2269.38|2269.3|2269.3|0
1649254130000|2022-04-06 14:08:50|2269.3|2269.3|2269.18|2269.18|2269.3|2269.3|2269.18|2269.18|0
1649254160000|2022-04-06 14:09:20|2269.56|2269.56|2269.63|2269.63|2269.63|2269.63|2269.49|2269.49|0
1649254170000|2022-04-06 14:09:30|2269.77|2269.77|2269.88|2269.88|2269.88|2269.88|2269.77|2269.77|0
1649254180000|2022-04-06 14:09:40|2269.68|2269.68|2269.68|2269.68|2269.68|2269.68|2269.68|2269.68|0
1649254200000|2022-04-06 14:10:00|2269.61|2269.61|2268.93|2268.93|2269.61|2269.61|2268.93|2268.93|0
1649254210000|2022-04-06 14:10:10|2268.85|2268.85|2268.45|2268.45|2268.92|2268.92|2268.45|2268.45|0
1649254220000|2022-04-06 14:10:20|2268.34|2268.34|2268.34|2268.34|2268.34|2268.34|2268.34|2268.34|0
1649254230000|2022-04-06 14:10:30|2268.61|2268.61|2268.41|2268.41|2268.69|2268.69|2268.41|2268.41|0
1649254240000|2022-04-06 14:10:40|2268.57|2268.57|2269.16|2269.16|2269.16|2269.16|2268.57|2268.57|0
1649254250000|2022-04-06 14:10:50|2269.12|2269.12|2270.6|2270.6|2270.6|2270.6|2269.12|2269.12|0
1649254260000|2022-04-06 14:11:00|2270.47|2270.47|2270.55|2270.55|2270.78|2270.78|2270.47|2270.47|0
1649254270000|2022-04-06 14:11:10|2270.62|2270.62|2270.65|2270.65|2270.72|2270.72|2270.14|2270.14|0
1649254280000|2022-04-06 14:11:20|2270.53|2270.53|2270.47|2270.47|2270.53|2270.53|2270.47|2270.47|0
1649254290000|2022-04-06 14:11:30|2270.6|2270.6|2271.1|2271.1|2271.1|2271.1|2270.52|2270.52|0
1649254300000|2022-04-06 14:11:40|2271.17|2271.17|2271.02|2271.02|2271.17|2271.17|2271.02|2271.02|0
1649254310000|2022-04-06 14:11:50|2270.89|2270.89|2270.53|2270.53|2270.89|2270.89|2270.53|2270.53|0
1649254320000|2022-04-06 14:12:00|2270.37|2270.37|2270.62|2270.62|2270.62|2270.62|2270.25|2270.25|0
1649254330000|2022-04-06 14:12:10|2270.68|2270.68|2270.51|2270.51|2270.69|2270.69|2270.51|2270.51|0
1649254340000|2022-04-06 14:12:20|2270.35|2270.35|2270.55|2270.55|2270.83|2270.83|2270.35|2270.35|0
1649254350000|2022-04-06 14:12:30|2270.4|2270.4|2270.4|2270.4|2270.4|2270.4|2270.4|2270.4|0
1649254360000|2022-04-06 14:12:40|2270.63|2270.63|2270.28|2270.28|2270.63|2270.63|2270.28|2270.28|0
1649254370000|2022-04-06 14:12:50|2270.43|2270.43|2270.55|2270.55|2270.61|2270.61|2270.37|2270.37|0
1649254380000|2022-04-06 14:13:00|2270.48|2270.48|2270.51|2270.51|2270.51|2270.51|2270.48|2270.48|0
1649254390000|2022-04-06 14:13:10|2270.35|2270.35|2270.24|2270.24|2270.35|2270.35|2270.24|2270.24|0
1649254400000|2022-04-06 14:13:20|2270.3|2270.3|2270.78|2270.78|2270.91|2270.91|2270.3|2270.3|0
1649254410000|2022-04-06 14:13:30|2270.71|2270.71|2270.71|2270.71|2270.71|2270.71|2270.71|2270.71|0
1649254430000|2022-04-06 14:13:50|2270.64|2270.64|2270.79|2270.79|2270.79|2270.79|2270.64|2270.64|0
1649254440000|2022-04-06 14:14:00|2270.72|2270.72|2270.5|2270.5|2270.72|2270.72|2270.49|2270.49|0
1649254450000|2022-04-06 14:14:10|2270.53|2270.53|2270.73|2270.73|2270.73|2270.73|2270.53|2270.53|0
1649254460000|2022-04-06 14:14:20|2270.85|2270.85|2270.85|2270.85|2270.85|2270.85|2270.85|2270.85|0
1649254470000|2022-04-06 14:14:30|2271.1|2271.1|2271.1|2271.1|2271.1|2271.1|2271.1|2271.1|0
1649254480000|2022-04-06 14:14:40|2271.18|2271.18|2271.05|2271.05|2271.18|2271.18|2271.05|2271.05|0
1649254490000|2022-04-06 14:14:50|2270.98|2270.98|2270.84|2270.84|2270.98|2270.98|2270.84|2270.84|0
1649254500000|2022-04-06 14:15:00|2270.76|2270.76|2270.72|2270.72|2270.76|2270.76|2270.57|2270.57|0
1649254510000|2022-04-06 14:15:10|2270.66|2270.66|2270.66|2270.66|2270.66|2270.66|2270.66|2270.66|0
1649254530000|2022-04-06 14:15:30|2270.58|2270.58|2271.07|2271.07|2271.13|2271.13|2270.58|2270.58|0
1649254540000|2022-04-06 14:15:40|2271|2271|2271.72|2271.72|2271.72|2271.72|2271|2271|0
1649254560000|2022-04-06 14:16:00|2271.8|2271.8|2272.49|2272.49|2272.49|2272.49|2271.8|2271.8|0
1649254570000|2022-04-06 14:16:10|2272.43|2272.43|2272.5|2272.5|2272.5|2272.5|2272.43|2272.43|0
1649254580000|2022-04-06 14:16:20|2272.66|2272.66|2272.66|2272.66|2272.66|2272.66|2272.66|2272.66|0
1649254590000|2022-04-06 14:16:30|2272.72|2272.72|2272.72|2272.72|2272.72|2272.72|2272.72|2272.72|0
1649254600000|2022-04-06 14:16:40|2272.95|2272.95|2273.58|2273.58|2273.58|2273.58|2272.95|2272.95|0
1649254610000|2022-04-06 14:16:50|2273.74|2273.74|2274.31|2274.31|2274.31|2274.31|2273.74|2273.74|0
1649254620000|2022-04-06 14:17:00|2274.53|2274.53|2274.89|2274.89|2274.89|2274.89|2274.53|2274.53|0
1649254630000|2022-04-06 14:17:10|2274.83|2274.83|2275.34|2275.34|2275.34|2275.34|2274.83|2274.83|0
1649254640000|2022-04-06 14:17:20|2275.27|2275.27|2275.27|2275.27|2275.27|2275.27|2275.27|2275.27|0
1649254650000|2022-04-06 14:17:30|2275.21|2275.21|2275.1|2275.1|2275.21|2275.21|2275.1|2275.1|0
1649254660000|2022-04-06 14:17:40|2275.02|2275.02|2275.12|2275.12|2275.12|2275.12|2274.83|2274.83|0
1649254670000|2022-04-06 14:17:50|2275.35|2275.35|2275.6|2275.6|2275.68|2275.68|2275.35|2275.35|0
1649254680000|2022-04-06 14:18:00|2275.53|2275.53|2276.29|2276.29|2276.29|2276.29|2275.53|2275.53|0
1649254690000|2022-04-06 14:18:10|2276.42|2276.42|2276.42|2276.42|2276.42|2276.42|2276.42|2276.42|0
1649254700000|2022-04-06 14:18:20|2276.45|2276.45|2276.68|2276.68|2276.68|2276.68|2276.45|2276.45|0
1649254710000|2022-04-06 14:18:30|2276.82|2276.82|2277.53|2277.53|2277.53|2277.53|2276.82|2276.82|0
1649254720000|2022-04-06 14:18:40|2277.76|2277.76|2278.47|2278.47|2278.47|2278.47|2277.76|2277.76|0
1649254730000|2022-04-06 14:18:50|2278.53|2278.53|2278.83|2278.83|2278.83|2278.83|2278.53|2278.53|0
1649254740000|2022-04-06 14:19:00|2278.94|2278.94|2279.74|2279.74|2279.74|2279.74|2278.94|2278.94|0
1649254750000|2022-04-06 14:19:10|2279.81|2279.81|2279.71|2279.71|2279.81|2279.81|2279.63|2279.63|0
1649254760000|2022-04-06 14:19:20|2279.85|2279.85|2280.23|2280.23|2280.23|2280.23|2279.85|2279.85|0
1649254780000|2022-04-06 14:19:40|2280.35|2280.35|2280.35|2280.35|2280.35|2280.35|2280.35|2280.35|0
1649254790000|2022-04-06 14:19:50|2280.51|2280.51|2280.51|2280.51|2280.51|2280.51|2280.51|2280.51|0
1649254800000|2022-04-06 14:20:00|2280.27|2280.27|2280.34|2280.34|2280.34|2280.34|2280.2|2280.2|0
1649254810000|2022-04-06 14:20:10|2280.42|2280.42|2280.42|2280.42|2280.42|2280.42|2280.42|2280.42|0
1649254820000|2022-04-06 14:20:20|2280.48|2280.48|2280.7|2280.7|2280.81|2280.81|2280.48|2280.48|0
1649254830000|2022-04-06 14:20:30|2280.81|2280.81|2280.89|2280.89|2280.89|2280.89|2280.81|2280.81|0
1649254840000|2022-04-06 14:20:40|2280.82|2280.82|2281.01|2281.01|2281.01|2281.01|2280.82|2280.82|0
1649254850000|2022-04-06 14:20:50|2281.31|2281.31|2281.37|2281.37|2281.37|2281.37|2281.24|2281.24|0
1649254860000|2022-04-06 14:21:00|2281.49|2281.49|2281.62|2281.62|2281.62|2281.62|2281.49|2281.49|0
1649254870000|2022-04-06 14:21:10|2281.69|2281.69|2281.83|2281.83|2281.89|2281.89|2281.69|2281.69|0
1649254880000|2022-04-06 14:21:20|2281.89|2281.89|2281.76|2281.76|2281.89|2281.89|2281.76|2281.76|0
1649254890000|2022-04-06 14:21:30|2281.69|2281.69|2281.16|2281.16|2281.69|2281.69|2281.05|2281.05|0
1649254900000|2022-04-06 14:21:40|2281.09|2281.09|2280.92|2280.92|2281.09|2281.09|2280.92|2280.92|0
1649254910000|2022-04-06 14:21:50|2281.05|2281.05|2281.48|2281.48|2281.48|2281.48|2281.05|2281.05|0
1649254920000|2022-04-06 14:22:00|2281.64|2281.64|2281.64|2281.64|2281.64|2281.64|2281.64|2281.64|0
1649254930000|2022-04-06 14:22:10|2281.71|2281.71|2281.94|2281.94|2281.94|2281.94|2281.71|2281.71|0
1649254940000|2022-04-06 14:22:20|2282.75|2282.75|2283.01|2283.01|2283.01|2283.01|2282.75|2282.75|0
1649254950000|2022-04-06 14:22:30|2282.95|2282.95|2283.45|2283.45|2283.45|2283.45|2282.95|2282.95|0
1649254960000|2022-04-06 14:22:40|2283.68|2283.68|2283.62|2283.62|2283.68|2283.68|2283.62|2283.62|0
1649254970000|2022-04-06 14:22:50|2283.69|2283.69|2283.69|2283.69|2283.69|2283.69|2283.69|2283.69|0
1649254980000|2022-04-06 14:23:00|2283.78|2283.78|2284.59|2284.59|2284.59|2284.59|2283.78|2283.78|0
1649254990000|2022-04-06 14:23:10|2284.66|2284.66|2283.8|2283.8|2284.66|2284.66|2283.8|2283.8|0
1649255000000|2022-04-06 14:23:20|2283.64|2283.64|2283.4|2283.4|2283.8|2283.8|2283.4|2283.4|0
1649255020000|2022-04-06 14:23:40|2283.24|2283.24|2283.4|2283.4|2283.4|2283.4|2283.24|2283.24|0
1649255030000|2022-04-06 14:23:50|2283.46|2283.46|2283.53|2283.53|2283.53|2283.53|2283.46|2283.46|0
1649255040000|2022-04-06 14:24:00|2283.47|2283.47|2283.53|2283.53|2283.53|2283.53|2283.47|2283.47|0
1649255050000|2022-04-06 14:24:10|2283.42|2283.42|2283.42|2283.42|2283.42|2283.42|2283.42|2283.42|0
1649255060000|2022-04-06 14:24:20|2283.49|2283.49|2283.37|2283.37|2283.49|2283.49|2283.21|2283.21|0
1649255070000|2022-04-06 14:24:30|2283.22|2283.22|2283.11|2283.11|2283.22|2283.22|2283.11|2283.11|0
1649255080000|2022-04-06 14:24:40|2282.95|2282.95|2282.95|2282.95|2282.95|2282.95|2282.95|2282.95|0
1649255090000|2022-04-06 14:24:50|2282.87|2282.87|2282.78|2282.78|2282.87|2282.87|2282.78|2282.78|0
1649255100000|2022-04-06 14:25:00|2282.7|2282.7|2282.03|2282.03|2282.7|2282.7|2282.03|2282.03|0
1649255110000|2022-04-06 14:25:10|2281.78|2281.78|2281.77|2281.77|2281.91|2281.91|2281.77|2281.77|0
1649255120000|2022-04-06 14:25:20|2281.13|2281.13|2280.83|2280.83|2281.13|2281.13|2280.83|2280.83|0
1649255130000|2022-04-06 14:25:30|2280.77|2280.77|2280.71|2280.71|2280.77|2280.77|2280.71|2280.71|0
1649255150000|2022-04-06 14:25:50|2280.32|2280.32|2279.78|2279.78|2280.32|2280.32|2279.78|2279.78|0
1649255160000|2022-04-06 14:26:00|2279.46|2279.46|2279.02|2279.02|2279.46|2279.46|2279.02|2279.02|0
1649255170000|2022-04-06 14:26:10|2278.98|2278.98|2278.41|2278.41|2278.98|2278.98|2278.41|2278.41|0
1649255180000|2022-04-06 14:26:20|2278.72|2278.72|2278.29|2278.29|2278.72|2278.72|2278.29|2278.29|0
1649255200000|2022-04-06 14:26:40|2278.21|2278.21|2278.38|2278.38|2278.38|2278.38|2278.09|2278.09|0
1649255210000|2022-04-06 14:26:50|2278.45|2278.45|2278.14|2278.14|2278.45|2278.45|2278.14|2278.14|0
1649255220000|2022-04-06 14:27:00|2278.08|2278.08|2278.26|2278.26|2278.26|2278.26|2278.08|2278.08|0
1649255230000|2022-04-06 14:27:10|2278.11|2278.11|2278.2|2278.2|2278.2|2278.2|2278.04|2278.04|0
1649255250000|2022-04-06 14:27:30|2278.36|2278.36|2278.36|2278.36|2278.48|2278.48|2278.36|2278.36|0
1649255270000|2022-04-06 14:27:50|2278.18|2278.18|2278.01|2278.01|2278.18|2278.18|2277.77|2277.77|0
1649255280000|2022-04-06 14:28:00|2277.88|2277.88|2276.98|2276.98|2277.88|2277.88|2276.85|2276.85|0
1649255290000|2022-04-06 14:28:10|2277.02|2277.02|2276.66|2276.66|2277.02|2277.02|2276.63|2276.63|0
1649255300000|2022-04-06 14:28:20|2276.92|2276.92|2276.92|2276.92|2276.92|2276.92|2276.92|2276.92|0
1649255310000|2022-04-06 14:28:30|2276.96|2276.96|2276.54|2276.54|2276.96|2276.96|2276.54|2276.54|0
1649255320000|2022-04-06 14:28:40|2276.86|2276.86|2277.18|2277.18|2277.22|2277.22|2276.86|2276.86|0
1649255330000|2022-04-06 14:28:50|2277.06|2277.06|2277.06|2277.06|2277.06|2277.06|2277.06|2277.06|0
1649255340000|2022-04-06 14:29:00|2276.99|2276.99|2276.85|2276.85|2276.99|2276.99|2276.85|2276.85|0
1649255360000|2022-04-06 14:29:20|2277.04|2277.04|2277.7|2277.7|2277.7|2277.7|2277.04|2277.04|0
1649255370000|2022-04-06 14:29:30|2277.57|2277.57|2277.26|2277.26|2277.57|2277.57|2277.26|2277.26|0
1649255380000|2022-04-06 14:29:40|2277.19|2277.19|2277.06|2277.06|2277.25|2277.25|2277.06|2277.06|0
1649255390000|2022-04-06 14:29:50|2276.98|2276.98|2276.72|2276.72|2276.98|2276.98|2276.72|2276.72|0
1649255400000|2022-04-06 14:30:00|2276.56|2276.56|2276.26|2276.26|2276.56|2276.56|2276.26|2276.26|0
1649255410000|2022-04-06 14:30:10|2276.33|2276.33|2276.33|2276.33|2276.33|2276.33|2276.33|2276.33|0
1649255420000|2022-04-06 14:30:20|2276.41|2276.41|2276.61|2276.61|2276.61|2276.61|2276.41|2276.41|0
1649255430000|2022-04-06 14:30:30|2276.74|2276.74|2277.91|2277.91|2277.91|2277.91|2276.74|2276.74|0
1649255440000|2022-04-06 14:30:40|2277.97|2277.97|2278.07|2278.07|2278.07|2278.07|2277.97|2277.97|0
1649255450000|2022-04-06 14:30:50|2278.14|2278.14|2278.18|2278.18|2278.42|2278.42|2278.14|2278.14|0
1649255460000|2022-04-06 14:31:00|2278.3|2278.3|2279.06|2279.06|2279.06|2279.06|2278.3|2278.3|0
1649255470000|2022-04-06 14:31:10|2279.18|2279.18|2279.46|2279.46|2279.46|2279.46|2279.18|2279.18|0
1649255480000|2022-04-06 14:31:20|2279.93|2279.93|2279.87|2279.87|2280.19|2280.19|2279.87|2279.87|0
1649255490000|2022-04-06 14:31:30|2279.83|2279.83|2279.56|2279.56|2279.83|2279.83|2279.56|2279.56|0
1649255510000|2022-04-06 14:31:50|2279.63|2279.63|2280.3|2280.3|2280.42|2280.42|2279.63|2279.63|0
1649255520000|2022-04-06 14:32:00|2280.37|2280.37|2279.16|2279.16|2280.55|2280.55|2279.16|2279.16|0
1649255530000|2022-04-06 14:32:10|2279.1|2279.1|2278.69|2278.69|2279.1|2279.1|2278.69|2278.69|0
1649255540000|2022-04-06 14:32:20|2278.61|2278.61|2278.18|2278.18|2278.61|2278.61|2278.18|2278.18|0
1649255550000|2022-04-06 14:32:30|2278.34|2278.34|2278.71|2278.71|2278.71|2278.71|2278.34|2278.34|0
1649255560000|2022-04-06 14:32:40|2278.87|2278.87|2278.82|2278.82|2278.87|2278.87|2278.52|2278.52|0
1649255570000|2022-04-06 14:32:50|2278.89|2278.89|2279.02|2279.02|2279.02|2279.02|2278.89|2278.89|0
1649255580000|2022-04-06 14:33:00|2278.79|2278.79|2278.73|2278.73|2278.79|2278.79|2278.73|2278.73|0
1649255590000|2022-04-06 14:33:10|2278.57|2278.57|2278.44|2278.44|2278.57|2278.57|2278.44|2278.44|0
1649255600000|2022-04-06 14:33:20|2278.29|2278.29|2278.29|2278.29|2278.29|2278.29|2278.29|2278.29|0
1649255610000|2022-04-06 14:33:30|2278.41|2278.41|2278.34|2278.34|2278.41|2278.41|2278.34|2278.34|0
1649255630000|2022-04-06 14:33:50|2278.27|2278.27|2277.68|2277.68|2278.27|2278.27|2277.68|2277.68|0
1649255640000|2022-04-06 14:34:00|2277.6|2277.6|2276.86|2276.86|2277.6|2277.6|2276.73|2276.73|0
1649255660000|2022-04-06 14:34:20|2276.98|2276.98|2277.11|2277.11|2277.11|2277.11|2276.98|2276.98|0
1649255670000|2022-04-06 14:34:30|2276.99|2276.99|2276.88|2276.88|2276.99|2276.99|2276.88|2276.88|0
1649255680000|2022-04-06 14:34:40|2276.72|2276.72|2277.42|2277.42|2277.42|2277.42|2276.72|2276.72|0
1649255690000|2022-04-06 14:34:50|2277.39|2277.39|2277.39|2277.39|2277.39|2277.39|2277.39|2277.39|0
1649255700000|2022-04-06 14:35:00|2277.51|2277.51|2278.59|2278.59|2278.59|2278.59|2277.51|2277.51|0
1649255710000|2022-04-06 14:35:10|2278.66|2278.66|2278.66|2278.66|2278.66|2278.66|2278.66|2278.66|0
1649255720000|2022-04-06 14:35:20|2278.74|2278.74|2278.86|2278.86|2278.86|2278.86|2278.74|2278.74|0
1649255730000|2022-04-06 14:35:30|2278.99|2278.99|2278.65|2278.65|2278.99|2278.99|2278.62|2278.62|0
1649255740000|2022-04-06 14:35:40|2278.97|2278.97|2279.05|2279.05|2279.05|2279.05|2278.97|2278.97|0
1649255760000|2022-04-06 14:36:00|2279.12|2279.12|2279.61|2279.61|2279.61|2279.61|2279.12|2279.12|0
1649255770000|2022-04-06 14:36:10|2279.69|2279.69|2279.69|2279.69|2279.69|2279.69|2279.69|2279.69|0
1649255780000|2022-04-06 14:36:20|2279.8|2279.8|2279.74|2279.74|2279.8|2279.8|2279.74|2279.74|0
1649255790000|2022-04-06 14:36:30|2279.67|2279.67|2278.86|2278.86|2279.67|2279.67|2278.86|2278.86|0
1649255800000|2022-04-06 14:36:40|2278.94|2278.94|2278.94|2278.94|2278.94|2278.94|2278.94|2278.94|0
1649255810000|2022-04-06 14:36:50|2279.09|2279.09|2279.28|2279.28|2279.28|2279.28|2279.09|2279.09|0
1649255820000|2022-04-06 14:37:00|2279.41|2279.41|2279.41|2279.41|2279.41|2279.41|2279.41|2279.41|0
1649255860000|2022-04-06 14:37:40|2279.52|2279.52|2279.75|2279.75|2279.75|2279.75|2279.52|2279.52|0
1649255870000|2022-04-06 14:37:50|2279.88|2279.88|2279.73|2279.73|2279.88|2279.88|2279.73|2279.73|0
1649255880000|2022-04-06 14:38:00|2279.79|2279.79|2280.05|2280.05|2280.05|2280.05|2279.79|2279.79|0
1649255890000|2022-04-06 14:38:10|2279.99|2279.99|2279.84|2279.84|2279.99|2279.99|2279.84|2279.84|0
1649255910000|2022-04-06 14:38:30|2279.78|2279.78|2279.78|2279.78|2279.78|2279.78|2279.78|2279.78|0
1649255920000|2022-04-06 14:38:40|2279.94|2279.94|2280.02|2280.02|2280.02|2280.02|2279.94|2279.94|0
1649255940000|2022-04-06 14:39:00|2280.09|2280.09|2280.09|2280.09|2280.09|2280.09|2280.09|2280.09|0
1649255950000|2022-04-06 14:39:10|2280.25|2280.25|2280.28|2280.28|2280.28|2280.28|2280.25|2280.25|0
1649255960000|2022-04-06 14:39:20|2280.36|2280.36|2280.64|2280.64|2280.83|2280.83|2280.36|2280.36|0
1649255970000|2022-04-06 14:39:30|2280.8|2280.8|2280.98|2280.98|2280.98|2280.98|2280.8|2280.8|0
1649255980000|2022-04-06 14:39:40|2281.14|2281.14|2281.27|2281.27|2281.27|2281.27|2281.14|2281.14|0
1649256000000|2022-04-06 14:40:00|2281.19|2281.19|2280.68|2280.68|2281.19|2281.19|2280.68|2280.68|0
1649256010000|2022-04-06 14:40:10|2280.81|2280.81|2280.81|2280.81|2280.81|2280.81|2280.81|2280.81|0
1649256020000|2022-04-06 14:40:20|2280.87|2280.87|2280.55|2280.55|2280.87|2280.87|2280.55|2280.55|0
1649256030000|2022-04-06 14:40:30|2280.62|2280.62|2280.59|2280.59|2280.62|2280.62|2280.59|2280.59|0
1649256040000|2022-04-06 14:40:40|2280.66|2280.66|2280.79|2280.79|2280.79|2280.79|2280.59|2280.59|0
1649256050000|2022-04-06 14:40:50|2280.71|2280.71|2280.56|2280.56|2280.71|2280.71|2280.56|2280.56|0
1649256060000|2022-04-06 14:41:00|2280.71|2280.71|2280.87|2280.87|2280.87|2280.87|2280.71|2280.71|0
1649256070000|2022-04-06 14:41:10|2280.93|2280.93|2281.08|2281.08|2281.08|2281.08|2280.93|2280.93|0
1649256080000|2022-04-06 14:41:20|2281.14|2281.14|2281.21|2281.21|2281.27|2281.27|2281.14|2281.14|0
1649256090000|2022-04-06 14:41:30|2281.15|2281.15|2281.15|2281.15|2281.15|2281.15|2281.15|2281.15|0
1649256100000|2022-04-06 14:41:40|2281.02|2281.02|2281.02|2281.02|2281.02|2281.02|2281.02|2281.02|0
1649256110000|2022-04-06 14:41:50|2280.9|2280.9|2280.78|2280.78|2280.9|2280.9|2280.78|2280.78|0
1649256120000|2022-04-06 14:42:00|2280.71|2280.71|2280.56|2280.56|2280.71|2280.71|2280.48|2280.48|0
1649256130000|2022-04-06 14:42:10|2280.4|2280.4|2279.63|2279.63|2280.4|2280.4|2279.63|2279.63|0
1649256140000|2022-04-06 14:42:20|2279.75|2279.75|2279.75|2279.75|2279.79|2279.79|2279.75|2279.75|0
1649256150000|2022-04-06 14:42:30|2279.83|2279.83|2280.49|2280.49|2280.49|2280.49|2279.83|2279.83|0
1649256160000|2022-04-06 14:42:40|2280.62|2280.62|2281.01|2281.01|2281.07|2281.07|2280.62|2280.62|0
1649256170000|2022-04-06 14:42:50|2281.15|2281.15|2281.42|2281.42|2281.61|2281.61|2281.15|2281.15|0
1649256180000|2022-04-06 14:43:00|2281.5|2281.5|2282.7|2282.7|2282.7|2282.7|2281.42|2281.42|0
1649256190000|2022-04-06 14:43:10|2282.63|2282.63|2281.64|2281.64|2282.63|2282.63|2281.64|2281.64|0
1649256200000|2022-04-06 14:43:20|2281.56|2281.56|2281.69|2281.69|2281.69|2281.69|2281.56|2281.56|0
1649256210000|2022-04-06 14:43:30|2281.57|2281.57|2281.57|2281.57|2281.57|2281.57|2281.57|2281.57|0
1649256220000|2022-04-06 14:43:40|2281.65|2281.65|2281.65|2281.65|2281.65|2281.65|2281.65|2281.65|0
1649256230000|2022-04-06 14:43:50|2281.74|2281.74|2282.72|2282.72|2282.72|2282.72|2281.74|2281.74|0
1649256240000|2022-04-06 14:44:00|2282.85|2282.85|2282.96|2282.96|2283.03|2283.03|2282.85|2282.85|0
1649256250000|2022-04-06 14:44:10|2283.11|2283.11|2283.11|2283.11|2283.11|2283.11|2283.11|2283.11|0
1649256260000|2022-04-06 14:44:20|2283.03|2283.03|2283.03|2283.03|2283.03|2283.03|2283.03|2283.03|0
1649256270000|2022-04-06 14:44:30|2283.16|2283.16|2283.16|2283.16|2283.16|2283.16|2283.16|2283.16|0
1649256280000|2022-04-06 14:44:40|2283.23|2283.23|2283.31|2283.31|2283.31|2283.31|2283.23|2283.23|0
1649256290000|2022-04-06 14:44:50|2283.38|2283.38|2283.38|2283.38|2283.38|2283.38|2283.38|2283.38|0
1649256300000|2022-04-06 14:45:00|2283.32|2283.32|2283.08|2283.08|2283.32|2283.32|2283.08|2283.08|0
1649256310000|2022-04-06 14:45:10|2282.85|2282.85|2282.59|2282.59|2282.92|2282.92|2282.59|2282.59|0
1649256320000|2022-04-06 14:45:20|2282.43|2282.43|2282.43|2282.43|2282.43|2282.43|2282.43|2282.43|0
1649256330000|2022-04-06 14:45:30|2282.35|2282.35|2282.35|2282.35|2282.35|2282.35|2282.35|2282.35|0
1649256340000|2022-04-06 14:45:40|2282.28|2282.28|2282.14|2282.14|2282.28|2282.28|2282.14|2282.14|0
1649256350000|2022-04-06 14:45:50|2282.22|2282.22|2282.44|2282.44|2282.44|2282.44|2282.22|2282.22|0
1649256360000|2022-04-06 14:46:00|2282.31|2282.31|2282.54|2282.54|2282.54|2282.54|2282.31|2282.31|0
1649256370000|2022-04-06 14:46:10|2282.42|2282.42|2282.36|2282.36|2282.42|2282.42|2282.3|2282.3|0
1649256380000|2022-04-06 14:46:20|2282.49|2282.49|2283.06|2283.06|2283.06|2283.06|2282.49|2282.49|0
1649256390000|2022-04-06 14:46:30|2283.29|2283.29|2283.32|2283.32|2283.32|2283.32|2283.29|2283.29|0
1649256400000|2022-04-06 14:46:40|2283.28|2283.28|2283.55|2283.55|2283.55|2283.55|2283.28|2283.28|0
1649256410000|2022-04-06 14:46:50|2283.62|2283.62|2283.62|2283.62|2283.62|2283.62|2283.62|2283.62|0
1649256420000|2022-04-06 14:47:00|2283.85|2283.85|2283.85|2283.85|2283.85|2283.85|2283.85|2283.85|0
1649256430000|2022-04-06 14:47:10|2283.94|2283.94|2283.86|2283.86|2283.94|2283.94|2283.73|2283.73|0
1649256440000|2022-04-06 14:47:20|2283.93|2283.93|2284.49|2284.49|2284.49|2284.49|2283.93|2283.93|0
1649256450000|2022-04-06 14:47:30|2284.57|2284.57|2284.57|2284.57|2284.57|2284.57|2284.57|2284.57|0
1649256470000|2022-04-06 14:47:50|2284.7|2284.7|2284.7|2284.7|2284.7|2284.7|2284.7|2284.7|0
1649256480000|2022-04-06 14:48:00|2284.57|2284.57|2283.79|2283.79|2284.57|2284.57|2283.79|2283.79|0
1649256490000|2022-04-06 14:48:10|2283.67|2283.67|2283.73|2283.73|2283.82|2283.82|2283.67|2283.67|0
1649256500000|2022-04-06 14:48:20|2283.88|2283.88|2283.53|2283.53|2283.88|2283.88|2283.53|2283.53|0
1649256510000|2022-04-06 14:48:30|2283.1|2283.1|2283.04|2283.04|2283.19|2283.19|2283.04|2283.04|0
1649256520000|2022-04-06 14:48:40|2282.92|2282.92|2283.13|2283.13|2283.13|2283.13|2282.92|2282.92|0
1649256530000|2022-04-06 14:48:50|2283.06|2283.06|2283.06|2283.06|2283.06|2283.06|2283.06|2283.06|0
1649256540000|2022-04-06 14:49:00|2282.95|2282.95|2282.98|2282.98|2282.98|2282.98|2282.75|2282.75|0
1649256550000|2022-04-06 14:49:10|2283.06|2283.06|2283.06|2283.06|2283.06|2283.06|2283.06|2283.06|0
1649256560000|2022-04-06 14:49:20|2283.18|2283.18|2283.22|2283.22|2283.33|2283.33|2283.18|2283.18|0
1649256570000|2022-04-06 14:49:30|2282.96|2282.96|2282.96|2282.96|2282.96|2282.96|2282.96|2282.96|0
1649256580000|2022-04-06 14:49:40|2282.84|2282.84|2282.84|2282.84|2282.84|2282.84|2282.84|2282.84|0
1649256590000|2022-04-06 14:49:50|2282.69|2282.69|2282.62|2282.62|2282.69|2282.69|2282.62|2282.62|0
1649256600000|2022-04-06 14:50:00|2282.5|2282.5|2281.82|2281.82|2282.5|2282.5|2281.81|2281.81|0
1649256610000|2022-04-06 14:50:10|2281.76|2281.76|2281.7|2281.7|2281.76|2281.76|2281.7|2281.7|0
1649256620000|2022-04-06 14:50:20|2281.65|2281.65|2281.65|2281.65|2281.65|2281.65|2281.65|2281.65|0
1649256630000|2022-04-06 14:50:30|2281.71|2281.71|2281.68|2281.68|2281.84|2281.84|2281.68|2281.68|0
1649256640000|2022-04-06 14:50:40|2281.63|2281.63|2281.78|2281.78|2281.78|2281.78|2281.63|2281.63|0
1649256650000|2022-04-06 14:50:50|2281.71|2281.71|2281.69|2281.69|2281.71|2281.71|2281.57|2281.57|0
1649256660000|2022-04-06 14:51:00|2281.21|2281.21|2281.39|2281.39|2281.75|2281.75|2281.21|2281.21|0
1649256670000|2022-04-06 14:51:10|2281.13|2281.13|2281.13|2281.13|2281.13|2281.13|2281.13|2281.13|0
1649256700000|2022-04-06 14:51:40|2281.09|2281.09|2281.06|2281.06|2281.09|2281.09|2281.06|2281.06|0
1649256710000|2022-04-06 14:51:50|2280.93|2280.93|2280.91|2280.91|2280.93|2280.93|2280.77|2280.77|0
1649256720000|2022-04-06 14:52:00|2280.84|2280.84|2280.84|2280.84|2280.84|2280.84|2280.84|2280.84|0
1649256730000|2022-04-06 14:52:10|2280.79|2280.79|2279.67|2279.67|2280.79|2280.79|2279.67|2279.67|0
1649256740000|2022-04-06 14:52:20|2279.59|2279.59|2279.73|2279.73|2279.73|2279.73|2279.59|2279.59|0
1649256750000|2022-04-06 14:52:30|2279.65|2279.65|2279.65|2279.65|2279.65|2279.65|2279.65|2279.65|0
1649256760000|2022-04-06 14:52:40|2279.59|2279.59|2279.7|2279.7|2279.7|2279.7|2279.59|2279.59|0
1649256770000|2022-04-06 14:52:50|2279.58|2279.58|2279.58|2279.58|2279.58|2279.58|2279.58|2279.58|0
1649256780000|2022-04-06 14:53:00|2279.65|2279.65|2279.44|2279.44|2279.72|2279.72|2279.44|2279.44|0
1649256790000|2022-04-06 14:53:10|2279.51|2279.51|2279.51|2279.51|2279.51|2279.51|2279.51|2279.51|0
1649256800000|2022-04-06 14:53:20|2279.44|2279.44|2279.9|2279.9|2279.9|2279.9|2279.44|2279.44|0
1649256810000|2022-04-06 14:53:30|2279.83|2279.83|2280.01|2280.01|2280.01|2280.01|2279.78|2279.78|0
1649256820000|2022-04-06 14:53:40|2280.14|2280.14|2280.14|2280.14|2280.14|2280.14|2280.14|2280.14|0
1649256840000|2022-04-06 14:54:00|2279.99|2279.99|2279.57|2279.57|2279.99|2279.99|2279.57|2279.57|0
1649256850000|2022-04-06 14:54:10|2279.73|2279.73|2279.61|2279.61|2279.73|2279.73|2279.61|2279.61|0
1649256860000|2022-04-06 14:54:20|2279.69|2279.69|2280.48|2280.48|2280.48|2280.48|2279.69|2279.69|0
1649256870000|2022-04-06 14:54:30|2280.33|2280.33|2280.21|2280.21|2280.37|2280.37|2280.08|2280.08|0
1649256880000|2022-04-06 14:54:40|2280.17|2280.17|2280.17|2280.17|2280.17|2280.17|2280.17|2280.17|0
1649256900000|2022-04-06 14:55:00|2280.1|2280.1|2279.92|2279.92|2280.1|2280.1|2279.86|2279.86|0
1649256910000|2022-04-06 14:55:10|2279.96|2279.96|2280.11|2280.11|2280.11|2280.11|2279.96|2279.96|0
1649256920000|2022-04-06 14:55:20|2280.19|2280.19|2280.41|2280.41|2280.41|2280.41|2280.19|2280.19|0
1649256930000|2022-04-06 14:55:30|2280.49|2280.49|2280.52|2280.52|2280.52|2280.52|2280.49|2280.49|0
1649256940000|2022-04-06 14:55:40|2280.48|2280.48|2280.44|2280.44|2280.48|2280.48|2280.44|2280.44|0
1649256950000|2022-04-06 14:55:50|2280.6|2280.6|2280.65|2280.65|2280.65|2280.65|2280.6|2280.6|0
1649256960000|2022-04-06 14:56:00|2280.89|2280.89|2280.76|2280.76|2280.89|2280.89|2280.73|2280.73|0
1649256970000|2022-04-06 14:56:10|2280.69|2280.69|2280.54|2280.54|2280.69|2280.69|2280.54|2280.54|0
1649256990000|2022-04-06 14:56:30|2280.47|2280.47|2280.47|2280.47|2280.47|2280.47|2280.47|2280.47|0
1649257010000|2022-04-06 14:56:50|2280.53|2280.53|2280.6|2280.6|2280.6|2280.6|2280.53|2280.53|0
1649257020000|2022-04-06 14:57:00|2280.49|2280.49|2280.49|2280.49|2280.49|2280.49|2280.49|2280.49|0
1649257030000|2022-04-06 14:57:10|2280.41|2280.41|2280.37|2280.37|2280.41|2280.41|2280.37|2280.37|0
1649257040000|2022-04-06 14:57:20|2280.33|2280.33|2280.26|2280.26|2280.33|2280.33|2280.26|2280.26|0
1649257050000|2022-04-06 14:57:30|2280.14|2280.14|2280.07|2280.07|2280.14|2280.14|2280.07|2280.07|0
1649257060000|2022-04-06 14:57:40|2279.99|2279.99|2279.67|2279.67|2279.99|2279.99|2279.67|2279.67|0
1649257070000|2022-04-06 14:57:50|2279.64|2279.64|2279.64|2279.64|2279.64|2279.64|2279.64|2279.64|0
1649257080000|2022-04-06 14:58:00|2279.48|2279.48|2279.43|2279.43|2279.48|2279.48|2279.43|2279.43|0
1649257090000|2022-04-06 14:58:10|2279.37|2279.37|2279.23|2279.23|2279.37|2279.37|2279.23|2279.23|0
1649257110000|2022-04-06 14:58:30|2279.34|2279.34|2279.28|2279.28|2279.34|2279.34|2279.28|2279.28|0
1649257120000|2022-04-06 14:58:40|2278.81|2278.81|2278.81|2278.81|2278.81|2278.81|2278.81|2278.81|0
1649257140000|2022-04-06 14:59:00|2278.96|2278.96|2279.19|2279.19|2279.19|2279.19|2278.96|2278.96|0
1649257160000|2022-04-06 14:59:20|2279.25|2279.25|2279.38|2279.38|2279.38|2279.38|2279.25|2279.25|0
1649257170000|2022-04-06 14:59:30|2279.25|2279.25|2279.1|2279.1|2279.4|2279.4|2279.1|2279.1|0
1649257180000|2022-04-06 14:59:40|2278.79|2278.79|2278.79|2278.79|2278.79|2278.79|2278.79|2278.79|0
1649257190000|2022-04-06 14:59:50|2278.86|2278.86|2278.7|2278.7|2278.86|2278.86|2278.7|2278.7|0
1649257200000|2022-04-06 15:00:00|2278.64|2278.64|2278.11|2278.11|2278.64|2278.64|2278.11|2278.11|0
1649257210000|2022-04-06 15:00:10|2278.24|2278.24|2278.36|2278.36|2278.36|2278.36|2278.24|2278.24|0
1649257220000|2022-04-06 15:00:20|2278.48|2278.48|2278.54|2278.54|2278.6|2278.6|2278.48|2278.48|0
1649257230000|2022-04-06 15:00:30|2278.3|2278.3|2278.3|2278.3|2278.3|2278.3|2278.3|2278.3|0
1649257240000|2022-04-06 15:00:40|2278.35|2278.35|2278.41|2278.41|2278.41|2278.41|2278.35|2278.35|0
1649257250000|2022-04-06 15:00:50|2278.27|2278.27|2278.27|2278.27|2278.27|2278.27|2278.27|2278.27|0
1649257270000|2022-04-06 15:01:10|2278.41|2278.41|2278.72|2278.72|2278.72|2278.72|2278.41|2278.41|0
1649257280000|2022-04-06 15:01:20|2278.84|2278.84|2278.96|2278.96|2278.96|2278.96|2278.84|2278.84|0
1649257290000|2022-04-06 15:01:30|2278.84|2278.84|2278.95|2278.95|2279.09|2279.09|2278.78|2278.78|0
1649257300000|2022-04-06 15:01:40|2279.06|2279.06|2278.91|2278.91|2279.06|2279.06|2278.91|2278.91|0
1649257310000|2022-04-06 15:01:50|2278.84|2278.84|2278.98|2278.98|2278.98|2278.98|2278.84|2278.84|0
1649257320000|2022-04-06 15:02:00|2278.9|2278.9|2278.98|2278.98|2278.98|2278.98|2278.9|2278.9|0
1649257340000|2022-04-06 15:02:20|2278.82|2278.82|2278.82|2278.82|2278.82|2278.82|2278.82|2278.82|0
1649257350000|2022-04-06 15:02:30|2278.75|2278.75|2278.69|2278.69|2278.75|2278.75|2278.69|2278.69|0
1649257360000|2022-04-06 15:02:40|2278.82|2278.82|2279.38|2279.38|2279.38|2279.38|2278.82|2278.82|0
1649257370000|2022-04-06 15:02:50|2279.5|2279.5|2279.74|2279.74|2279.74|2279.74|2279.5|2279.5|0
1649257380000|2022-04-06 15:03:00|2279.89|2279.89|2280.33|2280.33|2280.4|2280.4|2279.89|2279.89|0
1649257390000|2022-04-06 15:03:10|2280.4|2280.4|2280.13|2280.13|2280.4|2280.4|2280.13|2280.13|0
1649257400000|2022-04-06 15:03:20|2280.07|2280.07|2280|2280|2280.07|2280.07|2280|2280|0
1649257410000|2022-04-06 15:03:30|2279.56|2279.56|2279.06|2279.06|2279.56|2279.56|2279.06|2279.06|0
1649257420000|2022-04-06 15:03:40|2278.94|2278.94|2279|2279|2279|2279|2278.94|2278.94|0
1649257430000|2022-04-06 15:03:50|2278.84|2278.84|2278.54|2278.54|2278.84|2278.84|2278.54|2278.54|0
1649257440000|2022-04-06 15:04:00|2278.69|2278.69|2278.69|2278.69|2278.69|2278.69|2278.69|2278.69|0
1649257450000|2022-04-06 15:04:10|2278.85|2278.85|2279.02|2279.02|2279.02|2279.02|2278.85|2278.85|0
1649257460000|2022-04-06 15:04:20|2279.09|2279.09|2279.16|2279.16|2279.16|2279.16|2279.09|2279.09|0
1649257470000|2022-04-06 15:04:30|2279.22|2279.22|2279.89|2279.89|2280.01|2280.01|2279.22|2279.22|0
1649257480000|2022-04-06 15:04:40|2279.77|2279.77|2279.69|2279.69|2279.77|2279.77|2279.69|2279.69|0
1649257490000|2022-04-06 15:04:50|2279.62|2279.62|2279.82|2279.82|2279.82|2279.82|2279.62|2279.62|0
1649257500000|2022-04-06 15:05:00|2279.89|2279.89|2279.89|2279.89|2279.89|2279.89|2279.89|2279.89|0
1649257510000|2022-04-06 15:05:10|2279.84|2279.84|2279.9|2279.9|2279.97|2279.97|2279.84|2279.84|0
1649257520000|2022-04-06 15:05:20|2279.83|2279.83|2279.55|2279.55|2279.83|2279.83|2279.55|2279.55|0
1649257530000|2022-04-06 15:05:30|2279.49|2279.49|2279.37|2279.37|2279.61|2279.61|2279.37|2279.37|0
1649257540000|2022-04-06 15:05:40|2279.45|2279.45|2279.45|2279.45|2279.45|2279.45|2279.45|2279.45|0
1649257550000|2022-04-06 15:05:50|2279.37|2279.37|2279.5|2279.5|2279.5|2279.5|2279.37|2279.37|0
1649257560000|2022-04-06 15:06:00|2279.37|2279.37|2279.15|2279.15|2279.37|2279.37|2279.08|2279.08|0
1649257570000|2022-04-06 15:06:10|2279.28|2279.28|2279.28|2279.28|2279.28|2279.28|2279.28|2279.28|0
1649257580000|2022-04-06 15:06:20|2279.22|2279.22|2278.97|2278.97|2279.22|2279.22|2278.9|2278.9|0
1649257590000|2022-04-06 15:06:30|2278.92|2278.92|2278.86|2278.86|2278.92|2278.92|2278.86|2278.86|0
1649257610000|2022-04-06 15:06:50|2278.91|2278.91|2278.85|2278.85|2278.96|2278.96|2278.85|2278.85|0
1649257620000|2022-04-06 15:07:00|2278.78|2278.78|2278.78|2278.78|2278.78|2278.78|2278.78|2278.78|0
1649257630000|2022-04-06 15:07:10|2278.72|2278.72|2278.64|2278.64|2278.72|2278.72|2278.64|2278.64|0
1649257640000|2022-04-06 15:07:20|2278.7|2278.7|2278.7|2278.7|2278.7|2278.7|2278.7|2278.7|0
1649257650000|2022-04-06 15:07:30|2278.62|2278.62|2278.62|2278.62|2278.62|2278.62|2278.62|2278.62|0
1649257680000|2022-04-06 15:08:00|2278.7|2278.7|2278.46|2278.46|2278.7|2278.7|2278.46|2278.46|0
1649257690000|2022-04-06 15:08:10|2278.39|2278.39|2278.21|2278.21|2278.39|2278.39|2278.21|2278.21|0
1649257710000|2022-04-06 15:08:30|2278.15|2278.15|2278.21|2278.21|2278.21|2278.21|2278.15|2278.15|0
1649257720000|2022-04-06 15:08:40|2278.14|2278.14|2278.14|2278.14|2278.14|2278.14|2278.14|2278.14|0
1649257730000|2022-04-06 15:08:50|2278.21|2278.21|2278.14|2278.14|2278.21|2278.21|2278.14|2278.14|0
1649257740000|2022-04-06 15:09:00|2278.08|2278.08|2278.07|2278.07|2278.15|2278.15|2278.07|2278.07|0
1649257750000|2022-04-06 15:09:10|2278.01|2278.01|2277.97|2277.97|2278.15|2278.15|2277.97|2277.97|0
1649257760000|2022-04-06 15:09:20|2277.91|2277.91|2277.83|2277.83|2277.91|2277.91|2277.83|2277.83|0
1649257770000|2022-04-06 15:09:30|2277.64|2277.64|2277.29|2277.29|2277.64|2277.64|2277.23|2277.23|0
1649257780000|2022-04-06 15:09:40|2277.22|2277.22|2277.09|2277.09|2277.22|2277.22|2277.09|2277.09|0
1649257790000|2022-04-06 15:09:50|2277.02|2277.02|2276.92|2276.92|2277.02|2277.02|2276.88|2276.88|0
1649257800000|2022-04-06 15:10:00|2276.76|2276.76|2276.73|2276.73|2276.79|2276.79|2276.63|2276.63|0
1649257810000|2022-04-06 15:10:10|2276.77|2276.77|2276.77|2276.77|2276.77|2276.77|2276.77|2276.77|0
1649257820000|2022-04-06 15:10:20|2276.71|2276.71|2276.84|2276.84|2276.84|2276.84|2276.71|2276.71|0
1649257830000|2022-04-06 15:10:30|2276.77|2276.77|2276.77|2276.77|2276.77|2276.77|2276.77|2276.77|0
1649257840000|2022-04-06 15:10:40|2276.84|2276.84|2276.84|2276.84|2276.84|2276.84|2276.84|2276.84|0
1649257850000|2022-04-06 15:10:50|2277|2277|2277.09|2277.09|2277.16|2277.16|2277|2277|0
1649257860000|2022-04-06 15:11:00|2276.9|2276.9|2276.86|2276.86|2276.9|2276.9|2276.78|2276.78|0
1649257870000|2022-04-06 15:11:10|2276.93|2276.93|2277.05|2277.05|2277.05|2277.05|2276.93|2276.93|0
1649257880000|2022-04-06 15:11:20|2276.93|2276.93|2276.93|2276.93|2276.93|2276.93|2276.93|2276.93|0
1649257900000|2022-04-06 15:11:40|2276.78|2276.78|2276.47|2276.47|2276.78|2276.78|2276.47|2276.47|0
1649257910000|2022-04-06 15:11:50|2276.39|2276.39|2276.19|2276.19|2276.39|2276.39|2276.05|2276.05|0
1649257920000|2022-04-06 15:12:00|2276.24|2276.24|2276.24|2276.24|2276.24|2276.24|2276.24|2276.24|0
1649257930000|2022-04-06 15:12:10|2276.4|2276.4|2276.68|2276.68|2276.68|2276.68|2276.39|2276.39|0
1649257940000|2022-04-06 15:12:20|2276.6|2276.6|2276.54|2276.54|2276.6|2276.6|2276.54|2276.54|0
1649257960000|2022-04-06 15:12:40|2276.72|2276.72|2276.75|2276.75|2276.75|2276.75|2276.63|2276.63|0
1649257970000|2022-04-06 15:12:50|2276.7|2276.7|2276.7|2276.7|2276.7|2276.7|2276.7|2276.7|0
1649257980000|2022-04-06 15:13:00|2276.76|2276.76|2276.38|2276.38|2276.76|2276.76|2276.37|2276.37|0
1649257990000|2022-04-06 15:13:10|2276.31|2276.31|2276.31|2276.31|2276.31|2276.31|2276.31|2276.31|0
1649258000000|2022-04-06 15:13:20|2276.24|2276.24|2276.34|2276.34|2276.38|2276.38|2276.24|2276.24|0
1649258010000|2022-04-06 15:13:30|2276.42|2276.42|2276.73|2276.73|2276.73|2276.73|2276.42|2276.42|0
1649258020000|2022-04-06 15:13:40|2276.52|2276.52|2276.43|2276.43|2276.59|2276.59|2276.37|2276.37|0
1649258030000|2022-04-06 15:13:50|2276.56|2276.56|2276.56|2276.56|2276.56|2276.56|2276.56|2276.56|0
1649258040000|2022-04-06 15:14:00|2276.5|2276.5|2276.48|2276.48|2276.55|2276.55|2276.48|2276.48|0
1649258050000|2022-04-06 15:14:10|2276.56|2276.56|2276.85|2276.85|2276.85|2276.85|2276.56|2276.56|0
1649258060000|2022-04-06 15:14:20|2276.73|2276.73|2276.73|2276.73|2276.73|2276.73|2276.73|2276.73|0
1649258070000|2022-04-06 15:14:30|2276.86|2276.86|2276.7|2276.7|2276.91|2276.91|2276.7|2276.7|0
1649258080000|2022-04-06 15:14:40|2276.65|2276.65|2276.58|2276.58|2276.65|2276.65|2276.58|2276.58|0
1649258090000|2022-04-06 15:14:50|2276.65|2276.65|2276.59|2276.59|2276.65|2276.65|2276.59|2276.59|0
1649258100000|2022-04-06 15:15:00|2276.52|2276.52|2276.95|2276.95|2276.95|2276.95|2276.52|2276.52|0
1649258110000|2022-04-06 15:15:10|2277.08|2277.08|2277.93|2277.93|2277.93|2277.93|2277.08|2277.08|0
1649258120000|2022-04-06 15:15:20|2277.99|2277.99|2278.06|2278.06|2278.12|2278.12|2277.99|2277.99|0
1649258130000|2022-04-06 15:15:30|2278.13|2278.13|2278.13|2278.13|2278.19|2278.19|2278.13|2278.13|0
1649258140000|2022-04-06 15:15:40|2278|2278|2278.08|2278.08|2278.08|2278.08|2278|2278|0
1649258150000|2022-04-06 15:15:50|2278.19|2278.19|2278.13|2278.13|2278.19|2278.19|2278.13|2278.13|0
1649258160000|2022-04-06 15:16:00|2278.02|2278.02|2277.95|2277.95|2278.02|2278.02|2277.95|2277.95|0
1649258170000|2022-04-06 15:16:10|2277.82|2277.82|2277.79|2277.79|2277.88|2277.88|2277.72|2277.72|0
1649258180000|2022-04-06 15:16:20|2277.84|2277.84|2277.89|2277.89|2277.89|2277.89|2277.84|2277.84|0
1649258190000|2022-04-06 15:16:30|2277.81|2277.81|2277.73|2277.73|2277.94|2277.94|2277.73|2277.73|0
1649258200000|2022-04-06 15:16:40|2277.61|2277.61|2277.73|2277.73|2277.73|2277.73|2277.61|2277.61|0
1649258210000|2022-04-06 15:16:50|2277.67|2277.67|2277.79|2277.79|2277.79|2277.79|2277.67|2277.67|0
1649258220000|2022-04-06 15:17:00|2277.67|2277.67|2277.85|2277.85|2277.9|2277.9|2277.67|2277.67|0
1649258230000|2022-04-06 15:17:10|2277.78|2277.78|2277.78|2277.78|2277.78|2277.78|2277.78|2277.78|0
1649258240000|2022-04-06 15:17:20|2277.88|2277.88|2277.65|2277.65|2277.88|2277.88|2277.65|2277.65|0
1649258250000|2022-04-06 15:17:30|2277.76|2277.76|2278.08|2278.08|2278.16|2278.16|2277.76|2277.76|0
1649258260000|2022-04-06 15:17:40|2278.01|2278.01|2277.95|2277.95|2278.01|2278.01|2277.95|2277.95|0
1649258270000|2022-04-06 15:17:50|2278.03|2278.03|2278.46|2278.46|2278.46|2278.46|2278.03|2278.03|0
1649258280000|2022-04-06 15:18:00|2278.58|2278.58|2278.58|2278.58|2278.58|2278.58|2278.58|2278.58|0
1649258290000|2022-04-06 15:18:10|2278.5|2278.5|2278.5|2278.5|2278.5|2278.5|2278.5|2278.5|0
1649258300000|2022-04-06 15:18:20|2278.34|2278.34|2278.34|2278.34|2278.34|2278.34|2278.34|2278.34|0
1649258310000|2022-04-06 15:18:30|2278.41|2278.41|2278.3|2278.3|2278.41|2278.41|2278.3|2278.3|0
1649258320000|2022-04-06 15:18:40|2278.42|2278.42|2278.33|2278.33|2278.42|2278.42|2278.33|2278.33|0
1649258330000|2022-04-06 15:18:50|2278.17|2278.17|2278.11|2278.11|2278.17|2278.17|2278.11|2278.11|0
1649258340000|2022-04-06 15:19:00|2277.99|2277.99|2278.05|2278.05|2278.11|2278.11|2277.86|2277.86|0
1649258350000|2022-04-06 15:19:10|2277.99|2277.99|2277.83|2277.83|2277.99|2277.99|2277.83|2277.83|0
1649258360000|2022-04-06 15:19:20|2277.95|2277.95|2277.64|2277.64|2277.95|2277.95|2277.64|2277.64|0
1649258370000|2022-04-06 15:19:30|2277.75|2277.75|2277.75|2277.75|2277.75|2277.75|2277.75|2277.75|0
1649258380000|2022-04-06 15:19:40|2277.81|2277.81|2277.91|2277.91|2277.97|2277.97|2277.81|2277.81|0
1649258400000|2022-04-06 15:20:00|2277.84|2277.84|2277.36|2277.36|2277.84|2277.84|2277.36|2277.36|0
1649258410000|2022-04-06 15:20:10|2277.29|2277.29|2277.43|2277.43|2277.43|2277.43|2277.29|2277.29|0
1649258420000|2022-04-06 15:20:20|2277.56|2277.56|2277.76|2277.76|2277.76|2277.76|2277.56|2277.56|0
1649258430000|2022-04-06 15:20:30|2277.7|2277.7|2277.93|2277.93|2278.06|2278.06|2277.64|2277.64|0
1649258440000|2022-04-06 15:20:40|2277.81|2277.81|2277.69|2277.69|2277.81|2277.81|2277.69|2277.69|0
1649258450000|2022-04-06 15:20:50|2277.63|2277.63|2277.63|2277.63|2277.63|2277.63|2277.63|2277.63|0
1649258460000|2022-04-06 15:21:00|2277.57|2277.57|2277.29|2277.29|2277.63|2277.63|2277.29|2277.29|0
1649258470000|2022-04-06 15:21:10|2277.23|2277.23|2277.23|2277.23|2277.23|2277.23|2277.23|2277.23|0
1649258480000|2022-04-06 15:21:20|2277.13|2277.13|2277.07|2277.07|2277.19|2277.19|2277.07|2277.07|0
1649258490000|2022-04-06 15:21:30|2277.19|2277.19|2277.32|2277.32|2277.44|2277.44|2277.19|2277.19|0
1649258500000|2022-04-06 15:21:40|2277.28|2277.28|2277.3|2277.3|2277.42|2277.42|2277.2|2277.2|0
1649258510000|2022-04-06 15:21:50|2277.37|2277.37|2277.61|2277.61|2277.61|2277.61|2277.32|2277.32|0
1649258520000|2022-04-06 15:22:00|2277.77|2277.77|2278.01|2278.01|2278.01|2278.01|2277.77|2277.77|0
1649258530000|2022-04-06 15:22:10|2278.2|2278.2|2278.51|2278.51|2278.51|2278.51|2278.2|2278.2|0
1649258540000|2022-04-06 15:22:20|2278.38|2278.38|2278.28|2278.28|2278.48|2278.48|2278.28|2278.28|0
1649258550000|2022-04-06 15:22:30|2278.44|2278.44|2278.44|2278.44|2278.44|2278.44|2278.44|2278.44|0
1649258560000|2022-04-06 15:22:40|2278.5|2278.5|2278.56|2278.56|2278.56|2278.56|2278.5|2278.5|0
1649258570000|2022-04-06 15:22:50|2278.69|2278.69|2278.69|2278.69|2278.69|2278.69|2278.69|2278.69|0
1649258580000|2022-04-06 15:23:00|2278.66|2278.66|2279.54|2279.54|2279.54|2279.54|2278.66|2278.66|0
1649258590000|2022-04-06 15:23:10|2279.61|2279.61|2279.61|2279.61|2279.61|2279.61|2279.61|2279.61|0
1649258600000|2022-04-06 15:23:20|2279.74|2279.74|2279.82|2279.82|2279.82|2279.82|2279.74|2279.74|0
1649258610000|2022-04-06 15:23:30|2279.95|2279.95|2280.35|2280.35|2280.39|2280.39|2279.95|2279.95|0
1649258620000|2022-04-06 15:23:40|2280.41|2280.41|2280.7|2280.7|2280.75|2280.75|2280.41|2280.41|0
1649258630000|2022-04-06 15:23:50|2280.93|2280.93|2281.2|2281.2|2281.2|2281.2|2280.93|2280.93|0
1649258640000|2022-04-06 15:24:00|2281.35|2281.35|2281.46|2281.46|2281.46|2281.46|2281.35|2281.35|0
1649258650000|2022-04-06 15:24:10|2281.58|2281.58|2281.7|2281.7|2281.7|2281.7|2281.58|2281.58|0
1649258660000|2022-04-06 15:24:20|2281.74|2281.74|2281.93|2281.93|2281.93|2281.93|2281.74|2281.74|0
1649258670000|2022-04-06 15:24:30|2281.85|2281.85|2281.7|2281.7|2281.85|2281.85|2281.54|2281.54|0
1649258680000|2022-04-06 15:24:40|2281.63|2281.63|2281.84|2281.84|2281.84|2281.84|2281.63|2281.63|0
1649258690000|2022-04-06 15:24:50|2281.87|2281.87|2281.64|2281.64|2281.87|2281.87|2281.64|2281.64|0
1649258700000|2022-04-06 15:25:00|2281.59|2281.59|2281.47|2281.47|2281.59|2281.59|2281.47|2281.47|0
1649258710000|2022-04-06 15:25:10|2281.41|2281.41|2281.52|2281.52|2281.6|2281.6|2281.29|2281.29|0
1649258720000|2022-04-06 15:25:20|2281.45|2281.45|2281.6|2281.6|2281.6|2281.6|2281.45|2281.45|0
1649258730000|2022-04-06 15:25:30|2281.54|2281.54|2281.22|2281.22|2281.54|2281.54|2281.22|2281.22|0
1649258750000|2022-04-06 15:25:50|2281.06|2281.06|2281.08|2281.08|2281.13|2281.13|2281|2281|0
1649258760000|2022-04-06 15:26:00|2281.18|2281.18|2281.17|2281.17|2281.25|2281.25|2281.07|2281.07|0
1649258770000|2022-04-06 15:26:10|2281.09|2281.09|2281.02|2281.02|2281.09|2281.09|2281.02|2281.02|0
1649258780000|2022-04-06 15:26:20|2281.14|2281.14|2281.32|2281.32|2281.39|2281.39|2281.08|2281.08|0
1649258790000|2022-04-06 15:26:30|2281.45|2281.45|2281.43|2281.43|2281.6|2281.6|2281.43|2281.43|0
1649258800000|2022-04-06 15:26:40|2281.5|2281.5|2281.8|2281.8|2281.8|2281.8|2281.5|2281.5|0
1649258810000|2022-04-06 15:26:50|2281.87|2281.87|2282.1|2282.1|2282.1|2282.1|2281.87|2281.87|0
1649258820000|2022-04-06 15:27:00|2282.07|2282.07|2282.33|2282.33|2282.41|2282.41|2281.99|2281.99|0
1649258830000|2022-04-06 15:27:10|2282.4|2282.4|2282.75|2282.75|2282.75|2282.75|2282.4|2282.4|0
1649258840000|2022-04-06 15:27:20|2282.7|2282.7|2282.59|2282.59|2282.89|2282.89|2282.59|2282.59|0
1649258850000|2022-04-06 15:27:30|2282.56|2282.56|2282.31|2282.31|2282.63|2282.63|2282.31|2282.31|0
1649258860000|2022-04-06 15:27:40|2282.39|2282.39|2282.27|2282.27|2282.51|2282.51|2282.27|2282.27|0
1649258870000|2022-04-06 15:27:50|2282.45|2282.45|2282.25|2282.25|2282.45|2282.45|2282.25|2282.25|0
1649258880000|2022-04-06 15:28:00|2282.14|2282.14|2282.19|2282.19|2282.31|2282.31|2281.96|2281.96|0
1649258890000|2022-04-06 15:28:10|2282.26|2282.26|2282.18|2282.18|2282.38|2282.38|2282.12|2282.12|0
1649258900000|2022-04-06 15:28:20|2282.06|2282.06|2282.22|2282.22|2282.22|2282.22|2281.92|2281.92|0
1649258910000|2022-04-06 15:28:30|2282.16|2282.16|2282.36|2282.36|2282.36|2282.36|2282.16|2282.16|0
1649258920000|2022-04-06 15:28:40|2282.1|2282.1|2282.27|2282.27|2282.39|2282.39|2281.94|2281.94|0
1649258930000|2022-04-06 15:28:50|2282.39|2282.39|2282.55|2282.55|2282.55|2282.55|2282.39|2282.39|0
1649258940000|2022-04-06 15:29:00|2282.49|2282.49|2282.36|2282.36|2282.49|2282.49|2282.26|2282.26|0
1649258950000|2022-04-06 15:29:10|2282.6|2282.6|2282.6|2282.6|2282.65|2282.65|2282.6|2282.6|0
1649258960000|2022-04-06 15:29:20|2282.28|2282.28|2283.16|2283.16|2283.16|2283.16|2282.28|2282.28|0
1649258970000|2022-04-06 15:29:30|2283.28|2283.28|2283.53|2283.53|2283.53|2283.53|2283.02|2283.02|0
1649258980000|2022-04-06 15:29:40|2283.41|2283.41|2284.45|2284.45|2284.45|2284.45|2283.41|2283.41|0
1649258990000|2022-04-06 15:29:50|2284.69|2284.69|2285.59|2285.59|2285.59|2285.59|2284.69|2284.69|0
1649315700000|2022-04-07 07:15:00|2289.78|2289.78|2289.42|2289.42|2289.81|2289.81|2289.26|2289.26|0
1649315710000|2022-04-07 07:15:10|2289.28|2289.28|2287.93|2287.93|2289.28|2289.28|2287.93|2287.93|0
1649315720000|2022-04-07 07:15:20|2287.77|2287.77|2287.63|2287.63|2287.77|2287.77|2287.63|2287.63|0
1649315730000|2022-04-07 07:15:30|2287.49|2287.49|2287.98|2287.98|2288.27|2288.27|2287.33|2287.33|0
1649315740000|2022-04-07 07:15:40|2287.67|2287.67|2287.51|2287.51|2287.67|2287.67|2287.51|2287.51|0
1649315750000|2022-04-07 07:15:50|2287.28|2287.28|2287.35|2287.35|2287.51|2287.51|2287.21|2287.21|0
1649315760000|2022-04-07 07:16:00|2287.47|2287.47|2286.5|2286.5|2287.47|2287.47|2286.5|2286.5|0
1649315770000|2022-04-07 07:16:10|2286.36|2286.36|2285.68|2285.68|2286.36|2286.36|2285.68|2285.68|0
1649315780000|2022-04-07 07:16:20|2285.43|2285.43|2285.43|2285.43|2285.43|2285.43|2285.43|2285.43|0
1649315800000|2022-04-07 07:16:40|2285.66|2285.66|2285.85|2285.85|2285.85|2285.85|2285.66|2285.66|0
1649315810000|2022-04-07 07:16:50|2285.92|2285.92|2285.84|2285.84|2285.92|2285.92|2285.84|2285.84|0
1649315820000|2022-04-07 07:17:00|2285.78|2285.78|2285.78|2285.78|2285.78|2285.78|2285.78|2285.78|0
1649315830000|2022-04-07 07:17:10|2285.63|2285.63|2285.63|2285.63|2285.63|2285.63|2285.63|2285.63|0
1649315860000|2022-04-07 07:17:40|2285.7|2285.7|2285.7|2285.7|2285.7|2285.7|2285.7|2285.7|0
1649315880000|2022-04-07 07:18:00|2285.85|2285.85|2286.24|2286.24|2286.24|2286.24|2285.85|2285.85|0
1649315890000|2022-04-07 07:18:10|2285.61|2285.61|2284.37|2284.37|2285.61|2285.61|2284.37|2284.37|0
1649315900000|2022-04-07 07:18:20|2284.49|2284.49|2283.8|2283.8|2284.49|2284.49|2283.58|2283.58|0
1649315910000|2022-04-07 07:18:30|2283.95|2283.95|2283.95|2283.95|2284.08|2284.08|2283.95|2283.95|0
1649315940000|2022-04-07 07:19:00|2284.1|2284.1|2283.17|2283.17|2284.1|2284.1|2283.17|2283.17|0
1649315950000|2022-04-07 07:19:10|2282.75|2282.75|2282.08|2282.08|2282.75|2282.75|2282.08|2282.08|0
1649315960000|2022-04-07 07:19:20|2281.6|2281.6|2281.33|2281.33|2281.6|2281.6|2281.33|2281.33|0
1649315970000|2022-04-07 07:19:30|2281.46|2281.46|2281.12|2281.12|2281.46|2281.46|2281.12|2281.12|0
1649315980000|2022-04-07 07:19:40|2280.96|2280.96|2280.28|2280.28|2280.96|2280.96|2280.28|2280.28|0
1649315990000|2022-04-07 07:19:50|2280.22|2280.22|2280.09|2280.09|2280.22|2280.22|2280.09|2280.09|0
1649316000000|2022-04-07 07:20:00|2280.15|2280.15|2279.59|2279.59|2280.22|2280.22|2279.59|2279.59|0
1649316010000|2022-04-07 07:20:10|2279.28|2279.28|2279.28|2279.28|2279.28|2279.28|2279.28|2279.28|0
1649316020000|2022-04-07 07:20:20|2279.36|2279.36|2278.4|2278.4|2279.36|2279.36|2278.4|2278.4|0
1649316060000|2022-04-07 07:21:00|2278.32|2278.32|2278.07|2278.07|2278.32|2278.32|2278.07|2278.07|0
1649316070000|2022-04-07 07:21:10|2277.89|2277.89|2277.77|2277.77|2277.89|2277.89|2277.77|2277.77|0
1649316080000|2022-04-07 07:21:20|2277.71|2277.71|2276.66|2276.66|2277.71|2277.71|2276.66|2276.66|0
1649316090000|2022-04-07 07:21:30|2276.38|2276.38|2275.69|2275.69|2276.38|2276.38|2275.69|2275.69|0
1649316100000|2022-04-07 07:21:40|2275.84|2275.84|2275.9|2275.9|2275.9|2275.9|2275.84|2275.84|0
1649316130000|2022-04-07 07:22:10|2276.44|2276.44|2276.76|2276.76|2276.76|2276.76|2276.44|2276.44|0
1649316140000|2022-04-07 07:22:20|2276.9|2276.9|2276.99|2276.99|2277.13|2277.13|2276.9|2276.9|0
1649316150000|2022-04-07 07:22:30|2277.22|2277.22|2277.17|2277.17|2277.22|2277.22|2277.17|2277.17|0
1649316160000|2022-04-07 07:22:40|2277.32|2277.32|2278.04|2278.04|2278.09|2278.09|2277.32|2277.32|0
1649316170000|2022-04-07 07:22:50|2278.09|2278.09|2278.19|2278.19|2278.19|2278.19|2278.09|2278.09|0
1649316180000|2022-04-07 07:23:00|2278.67|2278.67|2278.67|2278.67|2278.67|2278.67|2278.67|2278.67|0
1649316190000|2022-04-07 07:23:10|2278.55|2278.55|2278.61|2278.61|2278.61|2278.61|2278.55|2278.55|0
1649316200000|2022-04-07 07:23:20|2278.54|2278.54|2278.5|2278.5|2278.54|2278.54|2278.19|2278.19|0
1649316230000|2022-04-07 07:23:50|2278.44|2278.44|2278.44|2278.44|2278.44|2278.44|2278.44|2278.44|0
1649316240000|2022-04-07 07:24:00|2278.76|2278.76|2278.45|2278.45|2278.76|2278.76|2278.45|2278.45|0
1649316250000|2022-04-07 07:24:10|2278.59|2278.59|2278.8|2278.8|2278.83|2278.83|2278.59|2278.59|0
1649316270000|2022-04-07 07:24:30|2279.43|2279.43|2279.43|2279.43|2279.43|2279.43|2279.43|2279.43|0
1649316280000|2022-04-07 07:24:40|2279.69|2279.69|2280.44|2280.44|2280.44|2280.44|2279.69|2279.69|0
1649316290000|2022-04-07 07:24:50|2280.58|2280.58|2280.71|2280.71|2280.71|2280.71|2280.58|2280.58|0
1649316300000|2022-04-07 07:25:00|2280.85|2280.85|2280.85|2280.85|2280.85|2280.85|2280.85|2280.85|0
1649316310000|2022-04-07 07:25:10|2280.78|2280.78|2280.78|2280.78|2280.78|2280.78|2280.78|2280.78|0
1649316320000|2022-04-07 07:25:20|2280.72|2280.72|2280.54|2280.54|2280.72|2280.72|2280.54|2280.54|0
1649316330000|2022-04-07 07:25:30|2281.16|2281.16|2281.3|2281.3|2281.3|2281.3|2281.16|2281.16|0
1649316340000|2022-04-07 07:25:40|2281.68|2281.68|2281.61|2281.61|2281.68|2281.68|2281.61|2281.61|0
1649316360000|2022-04-07 07:26:00|2281.37|2281.37|2281.37|2281.37|2281.37|2281.37|2281.37|2281.37|0
1649316370000|2022-04-07 07:26:10|2281.5|2281.5|2281.5|2281.5|2281.5|2281.5|2281.5|2281.5|0
1649316380000|2022-04-07 07:26:20|2281.98|2281.98|2281.98|2281.98|2281.98|2281.98|2281.98|2281.98|0
1649316390000|2022-04-07 07:26:30|2281.66|2281.66|2281.66|2281.66|2281.66|2281.66|2281.66|2281.66|0
1649316410000|2022-04-07 07:26:50|2281.59|2281.59|2281.59|2281.59|2281.59|2281.59|2281.59|2281.59|0
1649316420000|2022-04-07 07:27:00|2281.33|2281.33|2281.26|2281.26|2281.33|2281.33|2281.26|2281.26|0
1649316430000|2022-04-07 07:27:10|2281.03|2281.03|2281.03|2281.03|2281.03|2281.03|2281.03|2281.03|0
1649316440000|2022-04-07 07:27:20|2280.87|2280.87|2280.7|2280.7|2280.87|2280.87|2280.7|2280.7|0
1649316460000|2022-04-07 07:27:40|2280.48|2280.48|2279.8|2279.8|2280.48|2280.48|2279.8|2279.8|0
1649316470000|2022-04-07 07:27:50|2279.49|2279.49|2279.49|2279.49|2279.49|2279.49|2279.49|2279.49|0
1649316480000|2022-04-07 07:28:00|2279.65|2279.65|2279.44|2279.44|2280|2280|2279.44|2279.44|0
1649316490000|2022-04-07 07:28:10|2279.52|2279.52|2279.44|2279.44|2279.52|2279.52|2279.44|2279.44|0
1649316520000|2022-04-07 07:28:40|2278.7|2278.7|2278.83|2278.83|2278.83|2278.83|2278.7|2278.7|0
1649316540000|2022-04-07 07:29:00|2279.09|2279.09|2278.73|2278.73|2279.41|2279.41|2278.73|2278.73|0
1649316560000|2022-04-07 07:29:20|2278.58|2278.58|2278.58|2278.58|2278.58|2278.58|2278.58|2278.58|0
1649316580000|2022-04-07 07:29:40|2278.26|2278.26|2278.23|2278.23|2278.26|2278.26|2278.23|2278.23|0
1649316600000|2022-04-07 07:30:00|2278.41|2278.41|2277.36|2277.36|2278.41|2278.41|2277.27|2277.27|0
1649316610000|2022-04-07 07:30:10|2277.3|2277.3|2277.02|2277.02|2277.3|2277.3|2276.95|2276.95|0
1649316620000|2022-04-07 07:30:20|2276.67|2276.67|2276.26|2276.26|2276.67|2276.67|2276.26|2276.26|0
1649316630000|2022-04-07 07:30:30|2276.14|2276.14|2276.13|2276.13|2276.49|2276.49|2276.01|2276.01|0
1649316640000|2022-04-07 07:30:40|2276.26|2276.26|2276.02|2276.02|2276.38|2276.38|2276.02|2276.02|0
1649316650000|2022-04-07 07:30:50|2275.94|2275.94|2275.94|2275.94|2275.94|2275.94|2275.94|2275.94|0
1649316660000|2022-04-07 07:31:00|2275.71|2275.71|2275.57|2275.57|2275.71|2275.71|2275.57|2275.57|0
1649316670000|2022-04-07 07:31:10|2275.82|2275.82|2275.6|2275.6|2275.82|2275.82|2275.6|2275.6|0
1649316680000|2022-04-07 07:31:20|2275.37|2275.37|2275.44|2275.44|2275.56|2275.56|2275.37|2275.37|0
1649316690000|2022-04-07 07:31:30|2275.33|2275.33|2274.45|2274.45|2275.33|2275.33|2274.45|2274.45|0
1649316710000|2022-04-07 07:31:50|2274.61|2274.61|2274.61|2274.61|2274.61|2274.61|2274.61|2274.61|0
1649316720000|2022-04-07 07:32:00|2274.58|2274.58|2273.9|2273.9|2274.58|2274.58|2273.76|2273.76|0
1649316730000|2022-04-07 07:32:10|2273.82|2273.82|2273.82|2273.82|2273.82|2273.82|2273.82|2273.82|0
1649316750000|2022-04-07 07:32:30|2273.2|2273.2|2273.26|2273.26|2273.26|2273.26|2273.01|2273.01|0
1649316780000|2022-04-07 07:33:00|2273.14|2273.14|2272.79|2272.79|2273.14|2273.14|2272.79|2272.79|0
1649316790000|2022-04-07 07:33:10|2272.66|2272.66|2272.22|2272.22|2272.66|2272.66|2272.22|2272.22|0
1649316800000|2022-04-07 07:33:20|2272.15|2272.15|2272.15|2272.15|2272.15|2272.15|2272.15|2272.15|0
1649316810000|2022-04-07 07:33:30|2272.28|2272.28|2272.15|2272.15|2272.28|2272.28|2272.15|2272.15|0
1649316820000|2022-04-07 07:33:40|2272.5|2272.5|2272.26|2272.26|2272.5|2272.5|2272.26|2272.26|0
1649316830000|2022-04-07 07:33:50|2272.09|2272.09|2271.62|2271.62|2272.09|2272.09|2271.62|2271.62|0
1649316840000|2022-04-07 07:34:00|2271.56|2271.56|2271.73|2271.73|2271.73|2271.73|2271.5|2271.5|0
1649316850000|2022-04-07 07:34:10|2271.79|2271.79|2272.24|2272.24|2272.24|2272.24|2271.79|2271.79|0
1649316860000|2022-04-07 07:34:20|2272.17|2272.17|2273.06|2273.06|2273.06|2273.06|2272.17|2272.17|0
1649316880000|2022-04-07 07:34:40|2273.19|2273.19|2274.18|2274.18|2274.18|2274.18|2273.19|2273.19|0
1649316890000|2022-04-07 07:34:50|2274.3|2274.3|2274.24|2274.24|2274.3|2274.3|2274.12|2274.12|0
1649316900000|2022-04-07 07:35:00|2274.29|2274.29|2274.96|2274.96|2274.96|2274.96|2274.24|2274.24|0
1649316910000|2022-04-07 07:35:10|2275.47|2275.47|2275.49|2275.49|2275.62|2275.62|2275.47|2275.47|0
1649316930000|2022-04-07 07:35:30|2275.79|2275.79|2275.99|2275.99|2275.99|2275.99|2275.79|2275.79|0
1649316940000|2022-04-07 07:35:40|2276.17|2276.17|2276.33|2276.33|2276.33|2276.33|2276.17|2276.17|0
1649316950000|2022-04-07 07:35:50|2276.39|2276.39|2276.39|2276.39|2276.39|2276.39|2276.39|2276.39|0
1649316960000|2022-04-07 07:36:00|2276.27|2276.27|2276.27|2276.27|2276.27|2276.27|2276.27|2276.27|0
1649316970000|2022-04-07 07:36:10|2276.05|2276.05|2276.39|2276.39|2276.39|2276.39|2276.05|2276.05|0
1649316980000|2022-04-07 07:36:20|2276.5|2276.5|2276.52|2276.52|2276.52|2276.52|2276.44|2276.44|0
1649316990000|2022-04-07 07:36:30|2276.68|2276.68|2276.68|2276.68|2276.68|2276.68|2276.68|2276.68|0
1649317010000|2022-04-07 07:36:50|2276.89|2276.89|2276.89|2276.89|2276.89|2276.89|2276.89|2276.89|0
1649317030000|2022-04-07 07:37:10|2277.86|2277.86|2277.93|2277.93|2277.93|2277.93|2277.86|2277.86|0
1649317050000|2022-04-07 07:37:30|2278.24|2278.24|2278.67|2278.67|2278.67|2278.67|2278.24|2278.24|0
1649317060000|2022-04-07 07:37:40|2278.61|2278.61|2278.61|2278.61|2278.61|2278.61|2278.61|2278.61|0
1649317080000|2022-04-07 07:38:00|2278.8|2278.8|2278.83|2278.83|2278.83|2278.83|2278.8|2278.8|0
1649317090000|2022-04-07 07:38:10|2278.96|2278.96|2277.74|2277.74|2278.96|2278.96|2277.71|2277.71|0
1649317100000|2022-04-07 07:38:20|2277.81|2277.81|2277.95|2277.95|2277.95|2277.95|2277.81|2277.81|0
1649317110000|2022-04-07 07:38:30|2278.07|2278.07|2278.11|2278.11|2278.11|2278.11|2277.89|2277.89|0
1649317120000|2022-04-07 07:38:40|2278.23|2278.23|2278.23|2278.23|2278.23|2278.23|2278.23|2278.23|0
1649317130000|2022-04-07 07:38:50|2278.38|2278.38|2278.5|2278.5|2278.5|2278.5|2278.38|2278.38|0
1649317140000|2022-04-07 07:39:00|2278.54|2278.54|2279.02|2279.02|2279.14|2279.14|2278.43|2278.43|0
1649317170000|2022-04-07 07:39:30|2279.05|2279.05|2279.17|2279.17|2279.17|2279.17|2279.05|2279.05|0
1649317180000|2022-04-07 07:39:40|2279.2|2279.2|2280.04|2280.04|2280.04|2280.04|2279.2|2279.2|0
1649317190000|2022-04-07 07:39:50|2279.97|2279.97|2279.97|2279.97|2279.97|2279.97|2279.97|2279.97|0
1649317210000|2022-04-07 07:40:10|2280.2|2280.2|2280.2|2280.2|2280.2|2280.2|2280.2|2280.2|0
1649317220000|2022-04-07 07:40:20|2280.32|2280.32|2280.75|2280.75|2280.75|2280.75|2280.2|2280.2|0
1649317230000|2022-04-07 07:40:30|2280.92|2280.92|2281.35|2281.35|2281.35|2281.35|2280.92|2280.92|0
1649317240000|2022-04-07 07:40:40|2281.38|2281.38|2281.38|2281.38|2281.38|2281.38|2281.38|2281.38|0
1649317250000|2022-04-07 07:40:50|2281.07|2281.07|2280.76|2280.76|2281.07|2281.07|2280.64|2280.64|0
1649317260000|2022-04-07 07:41:00|2280.64|2280.64|2280.52|2280.52|2280.86|2280.86|2280.52|2280.52|0
1649317270000|2022-04-07 07:41:10|2280.58|2280.58|2280.52|2280.52|2280.58|2280.58|2280.52|2280.52|0
1649317290000|2022-04-07 07:41:30|2280.46|2280.46|2279.82|2279.82|2280.46|2280.46|2279.82|2279.82|0
1649317300000|2022-04-07 07:41:40|2279.47|2279.47|2279.14|2279.14|2279.47|2279.47|2279.14|2279.14|0
1649317310000|2022-04-07 07:41:50|2279.18|2279.18|2279.18|2279.18|2279.18|2279.18|2279.18|2279.18|0
1649317320000|2022-04-07 07:42:00|2279.25|2279.25|2279.1|2279.1|2279.25|2279.25|2279.1|2279.1|0
1649317330000|2022-04-07 07:42:10|2279.39|2279.39|2279.56|2279.56|2279.56|2279.56|2279.32|2279.32|0
1649317340000|2022-04-07 07:42:20|2279.48|2279.48|2279.48|2279.48|2279.48|2279.48|2279.48|2279.48|0
1649317350000|2022-04-07 07:42:30|2279.56|2279.56|2279.75|2279.75|2279.75|2279.75|2279.56|2279.56|0
1649317360000|2022-04-07 07:42:40|2279.1|2279.1|2278.64|2278.64|2279.11|2279.11|2278.64|2278.64|0
1649317370000|2022-04-07 07:42:50|2278.58|2278.58|2278.48|2278.48|2278.58|2278.58|2278.48|2278.48|0
1649317380000|2022-04-07 07:43:00|2278.66|2278.66|2278.66|2278.66|2278.66|2278.66|2278.66|2278.66|0
1649317390000|2022-04-07 07:43:10|2278.98|2278.98|2278.98|2278.98|2278.98|2278.98|2278.98|2278.98|0
1649317410000|2022-04-07 07:43:30|2278.87|2278.87|2278.87|2278.87|2278.87|2278.87|2278.87|2278.87|0
1649317420000|2022-04-07 07:43:40|2278.48|2278.48|2278.74|2278.74|2278.74|2278.74|2278.48|2278.48|0
1649317430000|2022-04-07 07:43:50|2278.81|2278.81|2278.89|2278.89|2278.89|2278.89|2278.78|2278.78|0
1649317440000|2022-04-07 07:44:00|2278.96|2278.96|2279.04|2279.04|2279.12|2279.12|2278.96|2278.96|0
1649317450000|2022-04-07 07:44:10|2278.92|2278.92|2278.92|2278.92|2278.92|2278.92|2278.92|2278.92|0
1649317460000|2022-04-07 07:44:20|2278.98|2278.98|2279.19|2279.19|2279.19|2279.19|2278.98|2278.98|0
1649317470000|2022-04-07 07:44:30|2279.04|2279.04|2279.04|2279.04|2279.04|2279.04|2279.04|2279.04|0
1649317490000|2022-04-07 07:44:50|2278.86|2278.86|2278.86|2278.86|2278.86|2278.86|2278.86|2278.86|0
1649317500000|2022-04-07 07:45:00|2278.44|2278.44|2278.57|2278.57|2278.57|2278.57|2278.44|2278.44|0
1649317510000|2022-04-07 07:45:10|2278.64|2278.64|2278.71|2278.71|2278.71|2278.71|2278.64|2278.64|0
1649317530000|2022-04-07 07:45:30|2279.18|2279.18|2279.47|2279.47|2279.47|2279.47|2279.18|2279.18|0
1649317540000|2022-04-07 07:45:40|2279.4|2279.4|2279.33|2279.33|2279.47|2279.47|2279.33|2279.33|0
1649317550000|2022-04-07 07:45:50|2279.15|2279.15|2279.27|2279.27|2279.27|2279.27|2279.15|2279.15|0
1649317560000|2022-04-07 07:46:00|2279.34|2279.34|2279.27|2279.27|2279.34|2279.34|2279.27|2279.27|0
1649317570000|2022-04-07 07:46:10|2279.34|2279.34|2279.34|2279.34|2279.34|2279.34|2279.34|2279.34|0
1649317580000|2022-04-07 07:46:20|2279.58|2279.58|2279.58|2279.58|2279.58|2279.58|2279.58|2279.58|0
1649317590000|2022-04-07 07:46:30|2280.53|2280.53|2280.53|2280.53|2280.53|2280.53|2280.53|2280.53|0
1649317600000|2022-04-07 07:46:40|2280.4|2280.4|2280.36|2280.36|2280.4|2280.4|2280.29|2280.29|0
1649317620000|2022-04-07 07:47:00|2280.52|2280.52|2281.03|2281.03|2281.08|2281.08|2280.52|2280.52|0
1649317630000|2022-04-07 07:47:10|2280.81|2280.81|2282.07|2282.07|2282.07|2282.07|2280.81|2280.81|0
1649317640000|2022-04-07 07:47:20|2282.15|2282.15|2282.15|2282.15|2282.15|2282.15|2282.15|2282.15|0
1649317660000|2022-04-07 07:47:40|2282.36|2282.36|2282.36|2282.36|2282.36|2282.36|2282.36|2282.36|0
1649317670000|2022-04-07 07:47:50|2282.42|2282.42|2282.49|2282.49|2282.49|2282.49|2282.35|2282.35|0
1649317680000|2022-04-07 07:48:00|2282.8|2282.8|2282.92|2282.92|2282.92|2282.92|2282.8|2282.8|0
1649317700000|2022-04-07 07:48:20|2283.06|2283.06|2283.21|2283.21|2283.21|2283.21|2283.06|2283.06|0
1649317720000|2022-04-07 07:48:40|2283.5|2283.5|2283.86|2283.86|2283.97|2283.97|2283.5|2283.5|0
1649317730000|2022-04-07 07:48:50|2283.93|2283.93|2283.47|2283.47|2284.01|2284.01|2283.47|2283.47|0
1649317740000|2022-04-07 07:49:00|2283.72|2283.72|2283.72|2283.72|2283.72|2283.72|2283.72|2283.72|0
1649317750000|2022-04-07 07:49:10|2283.65|2283.65|2283.43|2283.43|2283.65|2283.65|2283.43|2283.43|0
1649317770000|2022-04-07 07:49:30|2282.97|2282.97|2282.86|2282.86|2283.22|2283.22|2282.64|2282.64|0
1649317780000|2022-04-07 07:49:40|2282.73|2282.73|2283.3|2283.3|2283.3|2283.3|2282.62|2282.62|0
1649317790000|2022-04-07 07:49:50|2283.18|2283.18|2283.3|2283.3|2283.3|2283.3|2283.18|2283.18|0
1649317800000|2022-04-07 07:50:00|2283.53|2283.53|2283.53|2283.53|2283.53|2283.53|2283.53|2283.53|0
1649317810000|2022-04-07 07:50:10|2283.85|2283.85|2284.01|2284.01|2284.01|2284.01|2283.85|2283.85|0
1649317820000|2022-04-07 07:50:20|2284.15|2284.15|2284.15|2284.15|2284.15|2284.15|2284.15|2284.15|0
1649317830000|2022-04-07 07:50:30|2284.09|2284.09|2283.63|2283.63|2284.09|2284.09|2283.63|2283.63|0
1649317840000|2022-04-07 07:50:40|2283.47|2283.47|2283.55|2283.55|2283.55|2283.55|2283.47|2283.47|0
1649317850000|2022-04-07 07:50:50|2283.43|2283.43|2283.2|2283.2|2283.43|2283.43|2283.2|2283.2|0
1649317860000|2022-04-07 07:51:00|2283.06|2283.06|2282.91|2282.91|2283.06|2283.06|2282.91|2282.91|0
1649317870000|2022-04-07 07:51:10|2282.84|2282.84|2282.46|2282.46|2282.84|2282.84|2282.46|2282.46|0
1649317880000|2022-04-07 07:51:20|2282.22|2282.22|2282.37|2282.37|2282.37|2282.37|2282.22|2282.22|0
1649317900000|2022-04-07 07:51:40|2282.52|2282.52|2282.52|2282.52|2282.52|2282.52|2282.52|2282.52|0
1649317920000|2022-04-07 07:52:00|2282.66|2282.66|2282.72|2282.72|2282.72|2282.72|2282.37|2282.37|0
1649317940000|2022-04-07 07:52:20|2282.65|2282.65|2282.65|2282.65|2282.65|2282.65|2282.65|2282.65|0
1649317980000|2022-04-07 07:53:00|2282.79|2282.79|2282.79|2282.79|2282.79|2282.79|2282.79|2282.79|0
1649317990000|2022-04-07 07:53:10|2282.31|2282.31|2282.23|2282.23|2282.31|2282.31|2282.15|2282.15|0
1649318000000|2022-04-07 07:53:20|2282.07|2282.07|2282.07|2282.07|2282.07|2282.07|2282.07|2282.07|0
1649318010000|2022-04-07 07:53:30|2281.81|2281.81|2281.94|2281.94|2282.05|2282.05|2281.69|2281.69|0
1649318020000|2022-04-07 07:53:40|2281.26|2281.26|2281.26|2281.26|2281.26|2281.26|2281.26|2281.26|0
1649318030000|2022-04-07 07:53:50|2281.19|2281.19|2280.7|2280.7|2281.19|2281.19|2280.7|2280.7|0
1649318040000|2022-04-07 07:54:00|2280.47|2280.47|2280.33|2280.33|2280.47|2280.47|2280.33|2280.33|0
1649318060000|2022-04-07 07:54:20|2280.21|2280.21|2280.21|2280.21|2280.21|2280.21|2280.21|2280.21|0
1649318070000|2022-04-07 07:54:30|2280.15|2280.15|2280.15|2280.15|2280.15|2280.15|2280.15|2280.15|0
1649318080000|2022-04-07 07:54:40|2280.21|2280.21|2280.28|2280.28|2280.28|2280.28|2280.21|2280.21|0
1649318090000|2022-04-07 07:54:50|2280.22|2280.22|2280.22|2280.22|2280.22|2280.22|2280.22|2280.22|0
1649318100000|2022-04-07 07:55:00|2279.91|2279.91|2279.91|2279.91|2279.91|2279.91|2279.91|2279.91|0
1649318110000|2022-04-07 07:55:10|2279.64|2279.64|2279.2|2279.2|2279.64|2279.64|2279.2|2279.2|0
1649318120000|2022-04-07 07:55:20|2279.15|2279.15|2279.11|2279.11|2279.15|2279.15|2279.11|2279.11|0
1649318130000|2022-04-07 07:55:30|2279.03|2279.03|2279.03|2279.03|2279.03|2279.03|2279.03|2279.03|0
1649318140000|2022-04-07 07:55:40|2279.18|2279.18|2278.99|2278.99|2279.18|2279.18|2278.99|2278.99|0
1649318160000|2022-04-07 07:56:00|2278.73|2278.73|2278.42|2278.42|2278.73|2278.73|2278.3|2278.3|0
1649318170000|2022-04-07 07:56:10|2278.37|2278.37|2278.37|2278.37|2278.37|2278.37|2278.37|2278.37|0
1649318180000|2022-04-07 07:56:20|2278.24|2278.24|2277.61|2277.61|2278.24|2278.24|2277.61|2277.61|0
1649318200000|2022-04-07 07:56:40|2277.85|2277.85|2277.85|2277.85|2277.85|2277.85|2277.85|2277.85|0
1649318230000|2022-04-07 07:57:10|2277.62|2277.62|2277.62|2277.62|2277.62|2277.62|2277.62|2277.62|0
1649318240000|2022-04-07 07:57:20|2277.3|2277.3|2277.46|2277.46|2277.46|2277.46|2277.3|2277.3|0
1649318250000|2022-04-07 07:57:30|2276.98|2276.98|2276.98|2276.98|2276.98|2276.98|2276.98|2276.98|0
1649318260000|2022-04-07 07:57:40|2276.82|2276.82|2276.76|2276.76|2277.14|2277.14|2276.76|2276.76|0
1649318280000|2022-04-07 07:58:00|2276.33|2276.33|2275.85|2275.85|2276.33|2276.33|2275.85|2275.85|0
1649318290000|2022-04-07 07:58:10|2275.73|2275.73|2275.71|2275.71|2275.81|2275.81|2275.71|2275.71|0
1649318300000|2022-04-07 07:58:20|2275.65|2275.65|2275.65|2275.65|2275.65|2275.65|2275.65|2275.65|0
1649318310000|2022-04-07 07:58:30|2275.45|2275.45|2275.46|2275.46|2275.77|2275.77|2275.45|2275.45|0
1649318320000|2022-04-07 07:58:40|2275.62|2275.62|2275.39|2275.39|2275.84|2275.84|2275.39|2275.39|0
1649318330000|2022-04-07 07:58:50|2275.26|2275.26|2274.78|2274.78|2275.26|2275.26|2274.78|2274.78|0
1649318340000|2022-04-07 07:59:00|2274.6|2274.6|2274.81|2274.81|2274.81|2274.81|2274.6|2274.6|0
1649318360000|2022-04-07 07:59:20|2274.87|2274.87|2274.87|2274.87|2274.87|2274.87|2274.87|2274.87|0
1649318370000|2022-04-07 07:59:30|2274.78|2274.78|2274.78|2274.78|2274.78|2274.78|2274.78|2274.78|0
1649318380000|2022-04-07 07:59:40|2274.82|2274.82|2275.01|2275.01|2275.01|2275.01|2274.82|2274.82|0
1649318390000|2022-04-07 07:59:50|2274.96|2274.96|2274.96|2274.96|2274.96|2274.96|2274.96|2274.96|0
1649318410000|2022-04-07 08:00:10|2274.76|2274.76|2274.84|2274.84|2274.84|2274.84|2274.49|2274.49|0
1649318420000|2022-04-07 08:00:20|2275.23|2275.23|2275.23|2275.23|2275.23|2275.23|2275.23|2275.23|0
1649318430000|2022-04-07 08:00:30|2275.17|2275.17|2275.17|2275.17|2275.17|2275.17|2275.17|2275.17|0
1649318440000|2022-04-07 08:00:40|2274.85|2274.85|2274.37|2274.37|2274.85|2274.85|2274.37|2274.37|0
1649318470000|2022-04-07 08:01:10|2274.21|2274.21|2274.21|2274.21|2274.21|2274.21|2274.21|2274.21|0
1649318490000|2022-04-07 08:01:30|2274.28|2274.28|2274.26|2274.26|2274.34|2274.34|2274.26|2274.26|0
1649318520000|2022-04-07 08:02:00|2274.41|2274.41|2274.03|2274.03|2274.41|2274.41|2274.03|2274.03|0
1649318550000|2022-04-07 08:02:30|2273.88|2273.88|2273.88|2273.88|2273.88|2273.88|2273.88|2273.88|0
1649318560000|2022-04-07 08:02:40|2273.74|2273.74|2271.53|2271.53|2273.74|2273.74|2271.53|2271.53|0
1649318570000|2022-04-07 08:02:50|2271.03|2271.03|2271.11|2271.11|2271.25|2271.25|2271.03|2271.03|0
1649318580000|2022-04-07 08:03:00|2271.03|2271.03|2271.03|2271.03|2271.03|2271.03|2270.96|2270.96|0
1649318590000|2022-04-07 08:03:10|2271.1|2271.1|2271.1|2271.1|2271.1|2271.1|2271.1|2271.1|0
1649318600000|2022-04-07 08:03:20|2271.02|2271.02|2271.02|2271.02|2271.02|2271.02|2271.02|2271.02|0
1649318610000|2022-04-07 08:03:30|2271.09|2271.09|2271.21|2271.21|2271.21|2271.21|2271.09|2271.09|0
1649318630000|2022-04-07 08:03:50|2271.36|2271.36|2271.36|2271.36|2271.36|2271.36|2271.36|2271.36|0
1649318640000|2022-04-07 08:04:00|2271.12|2271.12|2271.58|2271.58|2271.58|2271.58|2271.12|2271.12|0
1649318650000|2022-04-07 08:04:10|2271.41|2271.41|2271.34|2271.34|2271.41|2271.41|2271.27|2271.27|0
1649318660000|2022-04-07 08:04:20|2271.09|2271.09|2270.47|2270.47|2271.09|2271.09|2270.47|2270.47|0
1649318670000|2022-04-07 08:04:30|2270.4|2270.4|2270.46|2270.46|2270.56|2270.56|2270.4|2270.4|0
1649318680000|2022-04-07 08:04:40|2270.43|2270.43|2270.19|2270.19|2270.43|2270.43|2270.08|2270.08|0
1649318690000|2022-04-07 08:04:50|2270.04|2270.04|2270.04|2270.04|2270.04|2270.04|2270.04|2270.04|0
1649318700000|2022-04-07 08:05:00|2269.89|2269.89|2269.46|2269.46|2269.89|2269.89|2269.46|2269.46|0
1649318730000|2022-04-07 08:05:30|2269.32|2269.32|2269.16|2269.16|2269.32|2269.32|2269.16|2269.16|0
1649318740000|2022-04-07 08:05:40|2269.1|2269.1|2269.17|2269.17|2269.17|2269.17|2269.1|2269.1|0
1649318750000|2022-04-07 08:05:50|2269.01|2269.01|2268.9|2268.9|2269.01|2269.01|2268.9|2268.9|0
1649318760000|2022-04-07 08:06:00|2268.84|2268.84|2268.93|2268.93|2268.93|2268.93|2268.61|2268.61|0
1649318770000|2022-04-07 08:06:10|2268.85|2268.85|2268.85|2268.85|2268.85|2268.85|2268.85|2268.85|0
1649318780000|2022-04-07 08:06:20|2268.69|2268.69|2268.69|2268.69|2268.69|2268.69|2268.69|2268.69|0
1649318800000|2022-04-07 08:06:40|2268.81|2268.81|2268.81|2268.81|2268.81|2268.81|2268.81|2268.81|0
1649318810000|2022-04-07 08:06:50|2268.99|2268.99|2268.45|2268.45|2268.99|2268.99|2268.45|2268.45|0
1649318820000|2022-04-07 08:07:00|2268.4|2268.4|2268.7|2268.7|2268.78|2268.78|2268.4|2268.4|0
1649318830000|2022-04-07 08:07:10|2269.22|2269.22|2269.58|2269.58|2269.58|2269.58|2269.22|2269.22|0
1649318840000|2022-04-07 08:07:20|2269.65|2269.65|2269.79|2269.79|2269.79|2269.79|2269.65|2269.65|0
1649318850000|2022-04-07 08:07:30|2269.86|2269.86|2269.86|2269.86|2269.86|2269.86|2269.86|2269.86|0
1649318890000|2022-04-07 08:08:10|2269.8|2269.8|2269.72|2269.72|2269.8|2269.8|2269.66|2269.66|0
1649318900000|2022-04-07 08:08:20|2270.02|2270.02|2270.02|2270.02|2270.02|2270.02|2270.02|2270.02|0
1649318910000|2022-04-07 08:08:30|2270.13|2270.13|2270.13|2270.13|2270.13|2270.13|2270.13|2270.13|0
1649318940000|2022-04-07 08:09:00|2270.2|2270.2|2270.36|2270.36|2270.36|2270.36|2270.05|2270.05|0
1649318960000|2022-04-07 08:09:20|2270.3|2270.3|2270.3|2270.3|2270.3|2270.3|2270.3|2270.3|0
1649318970000|2022-04-07 08:09:30|2270.22|2270.22|2270.38|2270.38|2270.38|2270.38|2270.22|2270.22|0
1649318980000|2022-04-07 08:09:40|2270.25|2270.25|2269.98|2269.98|2270.32|2270.32|2269.98|2269.98|0
1649318990000|2022-04-07 08:09:50|2270.13|2270.13|2270.77|2270.77|2270.85|2270.85|2270.13|2270.13|0
1649319000000|2022-04-07 08:10:00|2270.56|2270.56|2270.55|2270.55|2270.56|2270.56|2270.48|2270.48|0
1649319010000|2022-04-07 08:10:10|2270.68|2270.68|2270.68|2270.68|2270.68|2270.68|2270.68|2270.68|0
1649319020000|2022-04-07 08:10:20|2270.56|2270.56|2270.6|2270.6|2270.6|2270.6|2270.49|2270.49|0
1649319030000|2022-04-07 08:10:30|2270.53|2270.53|2270.53|2270.53|2270.53|2270.53|2270.53|2270.53|0
1649319040000|2022-04-07 08:10:40|2270.59|2270.59|2271.06|2271.06|2271.06|2271.06|2270.59|2270.59|0
1649319060000|2022-04-07 08:11:00|2271.22|2271.22|2271.28|2271.28|2271.28|2271.28|2271.22|2271.22|0
1649319070000|2022-04-07 08:11:10|2271.22|2271.22|2271.22|2271.22|2271.22|2271.22|2271.22|2271.22|0
1649319080000|2022-04-07 08:11:20|2271.07|2271.07|2271|2271|2271.07|2271.07|2271|2271|0
1649319100000|2022-04-07 08:11:40|2271.07|2271.07|2271.07|2271.07|2271.07|2271.07|2271.07|2271.07|0
1649319110000|2022-04-07 08:11:50|2271.22|2271.22|2271.22|2271.22|2271.22|2271.22|2271.22|2271.22|0
1649319120000|2022-04-07 08:12:00|2271.37|2271.37|2271.44|2271.44|2271.44|2271.44|2271.37|2271.37|0
1649319130000|2022-04-07 08:12:10|2271.51|2271.51|2271.84|2271.84|2271.84|2271.84|2271.51|2271.51|0
1649319150000|2022-04-07 08:12:30|2272.02|2272.02|2271.96|2271.96|2272.02|2272.02|2271.96|2271.96|0
1649319170000|2022-04-07 08:12:50|2272.12|2272.12|2271.72|2271.72|2272.12|2272.12|2271.72|2271.72|0
1649319180000|2022-04-07 08:13:00|2271.56|2271.56|2271.56|2271.56|2271.56|2271.56|2271.56|2271.56|0
1649319210000|2022-04-07 08:13:30|2271.62|2271.62|2271.68|2271.68|2271.68|2271.68|2271.62|2271.62|0
1649319220000|2022-04-07 08:13:40|2271.51|2271.51|2271.35|2271.35|2271.51|2271.51|2271.35|2271.35|0
1649319230000|2022-04-07 08:13:50|2271.09|2271.09|2270.51|2270.51|2271.09|2271.09|2270.45|2270.45|0
1649319240000|2022-04-07 08:14:00|2270.45|2270.45|2270.31|2270.31|2270.45|2270.45|2270.31|2270.31|0
1649319250000|2022-04-07 08:14:10|2270.2|2270.2|2270.04|2270.04|2270.2|2270.2|2270.04|2270.04|0
1649319260000|2022-04-07 08:14:20|2269.72|2269.72|2269.45|2269.45|2269.72|2269.72|2269.45|2269.45|0
1649319270000|2022-04-07 08:14:30|2269.38|2269.38|2269.32|2269.32|2269.38|2269.38|2269.32|2269.32|0
1649319280000|2022-04-07 08:14:40|2269.11|2269.11|2268.01|2268.01|2269.11|2269.11|2268.01|2268.01|0
1649319290000|2022-04-07 08:14:50|2267.94|2267.94|2267.55|2267.55|2267.94|2267.94|2267.55|2267.55|0
1649319300000|2022-04-07 08:15:00|2267.03|2267.03|2266.99|2266.99|2267.03|2267.03|2266.91|2266.91|0
1649319310000|2022-04-07 08:15:10|2266.83|2266.83|2266.99|2266.99|2266.99|2266.99|2266.83|2266.83|0
1649319320000|2022-04-07 08:15:20|2266.87|2266.87|2266.99|2266.99|2266.99|2266.99|2266.87|2266.87|0
1649319330000|2022-04-07 08:15:30|2267.47|2267.47|2267.47|2267.47|2267.47|2267.47|2267.47|2267.47|0
1649319360000|2022-04-07 08:16:00|2267.72|2267.72|2267.97|2267.97|2267.97|2267.97|2267.72|2267.72|0
1649319370000|2022-04-07 08:16:10|2267.9|2267.9|2267.9|2267.9|2267.9|2267.9|2267.9|2267.9|0
1649319380000|2022-04-07 08:16:20|2267.98|2267.98|2268.09|2268.09|2268.09|2268.09|2267.98|2267.98|0
1649319390000|2022-04-07 08:16:30|2268.21|2268.21|2268.21|2268.21|2268.21|2268.21|2268.21|2268.21|0
1649319400000|2022-04-07 08:16:40|2268.09|2268.09|2268.09|2268.09|2268.09|2268.09|2268.09|2268.09|0
1649319410000|2022-04-07 08:16:50|2268.02|2268.02|2268.02|2268.02|2268.02|2268.02|2268.02|2268.02|0
1649319420000|2022-04-07 08:17:00|2267.86|2267.86|2268.41|2268.41|2268.47|2268.47|2267.86|2267.86|0
1649319430000|2022-04-07 08:17:10|2268.53|2268.53|2268.42|2268.42|2268.53|2268.53|2268.42|2268.42|0
1649319450000|2022-04-07 08:17:30|2268.24|2268.24|2268.02|2268.02|2268.24|2268.24|2268.02|2268.02|0
1649319460000|2022-04-07 08:17:40|2268.47|2268.47|2268.98|2268.98|2268.98|2268.98|2268.47|2268.47|0
1649319470000|2022-04-07 08:17:50|2269.14|2269.14|2269.77|2269.77|2269.77|2269.77|2269.14|2269.14|0
1649319480000|2022-04-07 08:18:00|2269.74|2269.74|2269.74|2269.74|2269.74|2269.74|2269.74|2269.74|0
1649319490000|2022-04-07 08:18:10|2269.95|2269.95|2270.11|2270.11|2270.11|2270.11|2269.95|2269.95|0
1649319500000|2022-04-07 08:18:20|2270.26|2270.26|2270.26|2270.26|2270.26|2270.26|2270.26|2270.26|0
1649319520000|2022-04-07 08:18:40|2270.73|2270.73|2270.57|2270.57|2270.73|2270.73|2270.57|2270.57|0
1649319530000|2022-04-07 08:18:50|2270.42|2270.42|2270.42|2270.42|2270.42|2270.42|2270.42|2270.42|0
1649319540000|2022-04-07 08:19:00|2270.57|2270.57|2270.57|2270.57|2270.57|2270.57|2270.57|2270.57|0
1649319570000|2022-04-07 08:19:30|2270.53|2270.53|2270.14|2270.14|2270.53|2270.53|2270.14|2270.14|0
1649319580000|2022-04-07 08:19:40|2269.75|2269.75|2269.4|2269.4|2269.81|2269.81|2269.4|2269.4|0
1649319590000|2022-04-07 08:19:50|2269.35|2269.35|2269.61|2269.61|2269.61|2269.61|2269.18|2269.18|0
1649319600000|2022-04-07 08:20:00|2269.68|2269.68|2269.68|2269.68|2269.68|2269.68|2269.68|2269.68|0
1649319610000|2022-04-07 08:20:10|2269.5|2269.5|2270.51|2270.51|2270.51|2270.51|2269.5|2269.5|0
1649319620000|2022-04-07 08:20:20|2270.57|2270.57|2271.07|2271.07|2271.07|2271.07|2270.57|2270.57|0
1649319630000|2022-04-07 08:20:30|2271.3|2271.3|2272.95|2272.95|2272.95|2272.95|2271.3|2271.3|0
1649319640000|2022-04-07 08:20:40|2272.88|2272.88|2272.88|2272.88|2272.88|2272.88|2272.88|2272.88|0
1649319650000|2022-04-07 08:20:50|2273.04|2273.04|2273.62|2273.62|2273.62|2273.62|2273.04|2273.04|0
1649319660000|2022-04-07 08:21:00|2273.46|2273.46|2273.46|2273.46|2273.46|2273.46|2273.46|2273.46|0
1649319670000|2022-04-07 08:21:10|2273.58|2273.58|2273.7|2273.7|2273.7|2273.7|2273.52|2273.52|0
1649319680000|2022-04-07 08:21:20|2273.77|2273.77|2273.84|2273.84|2273.84|2273.84|2273.77|2273.77|0
1649319690000|2022-04-07 08:21:30|2273.52|2273.52|2273.52|2273.52|2273.52|2273.52|2273.52|2273.52|0
1649319700000|2022-04-07 08:21:40|2273.58|2273.58|2273.58|2273.58|2273.58|2273.58|2273.58|2273.58|0
1649319720000|2022-04-07 08:22:00|2273.89|2273.89|2273.83|2273.83|2273.89|2273.89|2273.83|2273.83|0
1649319750000|2022-04-07 08:22:30|2273.9|2273.9|2273.74|2273.74|2273.9|2273.9|2273.74|2273.74|0
1649319760000|2022-04-07 08:22:40|2273.8|2273.8|2273.86|2273.86|2273.86|2273.86|2273.8|2273.8|0
1649319780000|2022-04-07 08:23:00|2273.92|2273.92|2274.38|2274.38|2274.44|2274.44|2273.92|2273.92|0
1649319790000|2022-04-07 08:23:10|2274.69|2274.69|2274.69|2274.69|2274.69|2274.69|2274.69|2274.69|0
1649319800000|2022-04-07 08:23:20|2274.8|2274.8|2274.8|2274.8|2274.8|2274.8|2274.8|2274.8|0
1649319810000|2022-04-07 08:23:30|2274.86|2274.86|2274.86|2274.86|2274.86|2274.86|2274.86|2274.86|0
1649319830000|2022-04-07 08:23:50|2275.02|2275.02|2275.02|2275.02|2275.02|2275.02|2275.02|2275.02|0
1649319840000|2022-04-07 08:24:00|2274.79|2274.79|2274.79|2274.79|2274.79|2274.79|2274.79|2274.79|0
1649319860000|2022-04-07 08:24:20|2274.86|2274.86|2275.49|2275.49|2275.49|2275.49|2274.86|2274.86|0
1649319870000|2022-04-07 08:24:30|2275.55|2275.55|2275.55|2275.55|2275.55|2275.55|2275.55|2275.55|0
1649319880000|2022-04-07 08:24:40|2275.71|2275.71|2275.47|2275.47|2275.71|2275.71|2275.47|2275.47|0
1649319910000|2022-04-07 08:25:10|2275.36|2275.36|2275.44|2275.44|2275.44|2275.44|2275.36|2275.36|0
1649319920000|2022-04-07 08:25:20|2275.49|2275.49|2275.57|2275.57|2275.57|2275.57|2275.49|2275.49|0
1649319930000|2022-04-07 08:25:30|2275.74|2275.74|2275.9|2275.9|2275.9|2275.9|2275.74|2275.74|0
1649319940000|2022-04-07 08:25:40|2276.27|2276.27|2276.27|2276.27|2276.27|2276.27|2276.27|2276.27|0
1649319950000|2022-04-07 08:25:50|2276.11|2276.11|2276.11|2276.11|2276.11|2276.11|2276.11|2276.11|0
1649319960000|2022-04-07 08:26:00|2275.93|2275.93|2276.08|2276.08|2276.08|2276.08|2275.93|2275.93|0
1649319970000|2022-04-07 08:26:10|2275.96|2275.96|2275.9|2275.9|2275.96|2275.96|2275.9|2275.9|0
1649319980000|2022-04-07 08:26:20|2276.02|2276.02|2276.16|2276.16|2276.19|2276.19|2276.02|2276.02|0
1649319990000|2022-04-07 08:26:30|2276.31|2276.31|2276.43|2276.43|2276.43|2276.43|2276.31|2276.31|0
1649320000000|2022-04-07 08:26:40|2276.5|2276.5|2276.5|2276.5|2276.5|2276.5|2276.5|2276.5|0
1649320010000|2022-04-07 08:26:50|2276.56|2276.56|2276.62|2276.62|2276.62|2276.62|2276.56|2276.56|0
1649320020000|2022-04-07 08:27:00|2276.56|2276.56|2276.61|2276.61|2276.61|2276.61|2276.56|2276.56|0
1649320030000|2022-04-07 08:27:10|2276.73|2276.73|2276.38|2276.38|2276.73|2276.73|2276.38|2276.38|0
1649320040000|2022-04-07 08:27:20|2276.49|2276.49|2277.1|2277.1|2277.1|2277.1|2276.38|2276.38|0
1649320050000|2022-04-07 08:27:30|2276.99|2276.99|2277.12|2277.12|2277.12|2277.12|2276.99|2276.99|0
1649320060000|2022-04-07 08:27:40|2277.04|2277.04|2277.16|2277.16|2277.16|2277.16|2277.04|2277.04|0
1649320080000|2022-04-07 08:28:00|2277.09|2277.09|2277.19|2277.19|2277.19|2277.19|2276.92|2276.92|0
1649320120000|2022-04-07 08:28:40|2277.07|2277.07|2277.07|2277.07|2277.07|2277.07|2277.07|2277.07|0
1649320130000|2022-04-07 08:28:50|2277.55|2277.55|2277.69|2277.69|2277.69|2277.69|2277.55|2277.55|0
1649320140000|2022-04-07 08:29:00|2277.82|2277.82|2277.82|2277.82|2277.98|2277.98|2277.82|2277.82|0
1649320150000|2022-04-07 08:29:10|2277.75|2277.75|2277.19|2277.19|2277.75|2277.75|2277.19|2277.19|0
1649320160000|2022-04-07 08:29:20|2277.12|2277.12|2277.13|2277.13|2277.32|2277.32|2277|2277|0
1649320170000|2022-04-07 08:29:30|2277.01|2277.01|2277.01|2277.01|2277.01|2277.01|2277.01|2277.01|0
1649320180000|2022-04-07 08:29:40|2276.88|2276.88|2276.67|2276.67|2277.01|2277.01|2276.6|2276.6|0
1649320200000|2022-04-07 08:30:00|2276.28|2276.28|2276.51|2276.51|2276.51|2276.51|2276.28|2276.28|0
1649320210000|2022-04-07 08:30:10|2276.74|2276.74|2276.73|2276.73|2276.74|2276.74|2276.57|2276.57|0
1649320220000|2022-04-07 08:30:20|2276.85|2276.85|2276.85|2276.85|2276.85|2276.85|2276.85|2276.85|0
1649320230000|2022-04-07 08:30:30|2276.96|2276.96|2276.94|2276.94|2276.96|2276.96|2276.82|2276.82|0
1649320240000|2022-04-07 08:30:40|2277.05|2277.05|2277.24|2277.24|2277.24|2277.24|2277.05|2277.05|0
1649320250000|2022-04-07 08:30:50|2277.16|2277.16|2277.06|2277.06|2277.16|2277.16|2277.06|2277.06|0
1649320260000|2022-04-07 08:31:00|2276.9|2276.9|2276.9|2276.9|2276.9|2276.9|2276.9|2276.9|0
1649320270000|2022-04-07 08:31:10|2276.83|2276.83|2276.83|2276.83|2276.89|2276.89|2276.83|2276.83|0
1649320280000|2022-04-07 08:31:20|2276.61|2276.61|2276.61|2276.61|2276.61|2276.61|2276.61|2276.61|0
1649320290000|2022-04-07 08:31:30|2276.37|2276.37|2276.14|2276.14|2276.37|2276.37|2276.14|2276.14|0
1649320300000|2022-04-07 08:31:40|2276.07|2276.07|2276.3|2276.3|2276.3|2276.3|2276.07|2276.07|0
1649320310000|2022-04-07 08:31:50|2276.22|2276.22|2276.22|2276.22|2276.22|2276.22|2276.22|2276.22|0
1649320320000|2022-04-07 08:32:00|2276.15|2276.15|2276.15|2276.15|2276.15|2276.15|2276.15|2276.15|0
1649320330000|2022-04-07 08:32:10|2275.99|2275.99|2275.99|2275.99|2275.99|2275.99|2275.99|2275.99|0
1649320340000|2022-04-07 08:32:20|2275.93|2275.93|2275.69|2275.69|2275.93|2275.93|2275.69|2275.69|0
1649320360000|2022-04-07 08:32:40|2275.53|2275.53|2275.26|2275.26|2275.53|2275.53|2275.26|2275.26|0
1649320370000|2022-04-07 08:32:50|2275.19|2275.19|2275.19|2275.19|2275.19|2275.19|2275.19|2275.19|0
1649320380000|2022-04-07 08:33:00|2275.15|2275.15|2275.15|2275.15|2275.15|2275.15|2275.15|2275.15|0
1649320390000|2022-04-07 08:33:10|2275.08|2275.08|2275.22|2275.22|2275.22|2275.22|2275.08|2275.08|0
1649320400000|2022-04-07 08:33:20|2275.1|2275.1|2275.1|2275.1|2275.1|2275.1|2275.1|2275.1|0
1649320410000|2022-04-07 08:33:30|2275.22|2275.22|2275.59|2275.59|2275.59|2275.59|2275.22|2275.22|0
1649320420000|2022-04-07 08:33:40|2275.67|2275.67|2275.75|2275.75|2275.75|2275.75|2275.67|2275.67|0
1649320440000|2022-04-07 08:34:00|2275.82|2275.82|2275.82|2275.82|2275.82|2275.82|2275.82|2275.82|0
1649320450000|2022-04-07 08:34:10|2275.94|2275.94|2275.94|2275.94|2275.94|2275.94|2275.94|2275.94|0
1649320460000|2022-04-07 08:34:20|2275.78|2275.78|2275.78|2275.78|2275.78|2275.78|2275.78|2275.78|0
1649320470000|2022-04-07 08:34:30|2275.71|2275.71|2275.71|2275.71|2275.71|2275.71|2275.71|2275.71|0
1649320500000|2022-04-07 08:35:00|2275.65|2275.65|2276.06|2276.06|2276.06|2276.06|2275.65|2275.65|0
1649320540000|2022-04-07 08:35:40|2276.22|2276.22|2276.46|2276.46|2276.46|2276.46|2276.22|2276.22|0
1649320560000|2022-04-07 08:36:00|2276.53|2276.53|2276.46|2276.46|2276.53|2276.53|2276.46|2276.46|0
1649320580000|2022-04-07 08:36:20|2276.38|2276.38|2276.31|2276.31|2276.38|2276.38|2276.31|2276.31|0
1649320610000|2022-04-07 08:36:50|2276.24|2276.24|2276.24|2276.24|2276.24|2276.24|2276.24|2276.24|0
1649320620000|2022-04-07 08:37:00|2276.08|2276.08|2276.08|2276.08|2276.08|2276.08|2276.08|2276.08|0
1649320640000|2022-04-07 08:37:20|2276.14|2276.14|2275.06|2275.06|2276.14|2276.14|2275.06|2275.06|0
1649320650000|2022-04-07 08:37:30|2275.17|2275.17|2274.98|2274.98|2275.17|2275.17|2274.98|2274.98|0
1649320660000|2022-04-07 08:37:40|2275.05|2275.05|2275.05|2275.05|2275.05|2275.05|2275.05|2275.05|0
1649320670000|2022-04-07 08:37:50|2275.02|2275.02|2275.02|2275.02|2275.02|2275.02|2275.02|2275.02|0
1649320680000|2022-04-07 08:38:00|2274.84|2274.84|2274.84|2274.84|2274.84|2274.84|2274.84|2274.84|0
1649320710000|2022-04-07 08:38:30|2274.91|2274.91|2275.2|2275.2|2275.2|2275.2|2274.91|2274.91|0
1649320740000|2022-04-07 08:39:00|2275.06|2275.06|2275.06|2275.06|2275.06|2275.06|2275.06|2275.06|0
1649320750000|2022-04-07 08:39:10|2275.22|2275.22|2275.22|2275.22|2275.22|2275.22|2275.22|2275.22|0
1649320760000|2022-04-07 08:39:20|2275.37|2275.37|2275.3|2275.3|2275.37|2275.37|2275.3|2275.3|0
1649320780000|2022-04-07 08:39:40|2275.23|2275.23|2275.23|2275.23|2275.23|2275.23|2275.07|2275.07|0
1649320790000|2022-04-07 08:39:50|2275|2275|2275.15|2275.15|2275.15|2275.15|2275|2275|0
1649320800000|2022-04-07 08:40:00|2274.89|2274.89|2274.68|2274.68|2274.89|2274.89|2274.68|2274.68|0
1649320810000|2022-04-07 08:40:10|2274.64|2274.64|2274.49|2274.49|2274.64|2274.64|2274.49|2274.49|0
1649320820000|2022-04-07 08:40:20|2274.36|2274.36|2274.36|2274.36|2274.36|2274.36|2274.36|2274.36|0
1649320840000|2022-04-07 08:40:40|2274.22|2274.22|2274.16|2274.16|2274.27|2274.27|2274.16|2274.16|0
1649320850000|2022-04-07 08:40:50|2274.09|2274.09|2273.97|2273.97|2274.09|2274.09|2273.97|2273.97|0
1649320860000|2022-04-07 08:41:00|2273.81|2273.81|2273.99|2273.99|2273.99|2273.99|2273.81|2273.81|0
1649320870000|2022-04-07 08:41:10|2274.05|2274.05|2274.06|2274.06|2274.18|2274.18|2274.05|2274.05|0
1649320890000|2022-04-07 08:41:30|2274.29|2274.29|2274.11|2274.11|2274.29|2274.29|2274.11|2274.11|0
1649320900000|2022-04-07 08:41:40|2273.99|2273.99|2273.86|2273.86|2273.99|2273.99|2273.8|2273.8|0
1649320910000|2022-04-07 08:41:50|2274.09|2274.09|2274.48|2274.48|2274.48|2274.48|2274.09|2274.09|0
1649320920000|2022-04-07 08:42:00|2274.53|2274.53|2274.56|2274.56|2274.79|2274.79|2274.53|2274.53|0
1649320930000|2022-04-07 08:42:10|2274.59|2274.59|2275.4|2275.4|2275.4|2275.4|2274.59|2274.59|0
1649320940000|2022-04-07 08:42:20|2275.78|2275.78|2275.6|2275.6|2275.78|2275.78|2275.6|2275.6|0
1649320950000|2022-04-07 08:42:30|2275.54|2275.54|2275.66|2275.66|2275.66|2275.66|2275.54|2275.54|0
1649320960000|2022-04-07 08:42:40|2275.48|2275.48|2275.54|2275.54|2275.54|2275.54|2275.48|2275.48|0
1649320970000|2022-04-07 08:42:50|2275.61|2275.61|2275.53|2275.53|2275.68|2275.68|2275.53|2275.53|0
1649320990000|2022-04-07 08:43:10|2275.45|2275.45|2275.45|2275.45|2275.45|2275.45|2275.45|2275.45|0
1649321000000|2022-04-07 08:43:20|2275.58|2275.58|2275.64|2275.64|2275.64|2275.64|2275.58|2275.58|0
1649321020000|2022-04-07 08:43:40|2275.32|2275.32|2275.32|2275.32|2275.32|2275.32|2275.32|2275.32|0
1649321030000|2022-04-07 08:43:50|2275.38|2275.38|2275.3|2275.3|2275.38|2275.38|2275.3|2275.3|0
1649321040000|2022-04-07 08:44:00|2275.23|2275.23|2275.23|2275.23|2275.23|2275.23|2275.23|2275.23|0
1649321050000|2022-04-07 08:44:10|2275.3|2275.3|2275.3|2275.3|2275.3|2275.3|2275.3|2275.3|0
1649321060000|2022-04-07 08:44:20|2275.37|2275.37|2275.6|2275.6|2275.6|2275.6|2275.37|2275.37|0
1649321070000|2022-04-07 08:44:30|2275.76|2275.76|2275.76|2275.76|2275.76|2275.76|2275.76|2275.76|0
1649321110000|2022-04-07 08:45:10|2275.83|2275.83|2275.83|2275.83|2275.83|2275.83|2275.83|2275.83|0
1649321120000|2022-04-07 08:45:20|2275.95|2275.95|2275.89|2275.89|2275.95|2275.95|2275.89|2275.89|0
1649321130000|2022-04-07 08:45:30|2275.96|2275.96|2275.83|2275.83|2275.96|2275.96|2275.83|2275.83|0
1649321160000|2022-04-07 08:46:00|2275.78|2275.78|2275.41|2275.41|2275.78|2275.78|2275.41|2275.41|0
1649321170000|2022-04-07 08:46:10|2275.34|2275.34|2275.34|2275.34|2275.34|2275.34|2275.34|2275.34|0
1649321180000|2022-04-07 08:46:20|2275.18|2275.18|2275.18|2275.18|2275.18|2275.18|2275.18|2275.18|0
1649321190000|2022-04-07 08:46:30|2275.03|2275.03|2274.9|2274.9|2275.03|2275.03|2274.9|2274.9|0
1649321200000|2022-04-07 08:46:40|2274.98|2274.98|2274.98|2274.98|2274.98|2274.98|2274.98|2274.98|0
1649321210000|2022-04-07 08:46:50|2275.11|2275.11|2275.24|2275.24|2275.24|2275.24|2275.11|2275.11|0
1649321220000|2022-04-07 08:47:00|2275.09|2275.09|2275.03|2275.03|2275.09|2275.09|2275.03|2275.03|0
1649321240000|2022-04-07 08:47:20|2274.97|2274.97|2274.97|2274.97|2274.97|2274.97|2274.97|2274.97|0
1649321250000|2022-04-07 08:47:30|2274.9|2274.9|2274.9|2274.9|2274.9|2274.9|2274.9|2274.9|0
1649321260000|2022-04-07 08:47:40|2274.77|2274.77|2274.77|2274.77|2274.77|2274.77|2274.77|2274.77|0
1649321300000|2022-04-07 08:48:20|2274.95|2274.95|2274.95|2274.95|2274.95|2274.95|2274.95|2274.95|0
1649321310000|2022-04-07 08:48:30|2274.71|2274.71|2274.65|2274.65|2274.71|2274.71|2274.65|2274.65|0
1649321320000|2022-04-07 08:48:40|2274.72|2274.72|2274.92|2274.92|2275.16|2275.16|2274.72|2274.72|0
1649321330000|2022-04-07 08:48:50|2274.86|2274.86|2274.75|2274.75|2274.92|2274.92|2274.63|2274.63|0
1649321340000|2022-04-07 08:49:00|2274.69|2274.69|2274.81|2274.81|2274.81|2274.81|2274.69|2274.69|0
1649321350000|2022-04-07 08:49:10|2274.69|2274.69|2274.89|2274.89|2274.89|2274.89|2274.63|2274.63|0
1649321360000|2022-04-07 08:49:20|2274.77|2274.77|2274.65|2274.65|2274.77|2274.77|2274.65|2274.65|0
1649321370000|2022-04-07 08:49:30|2274.59|2274.59|2274.59|2274.59|2274.59|2274.59|2274.59|2274.59|0
1649321380000|2022-04-07 08:49:40|2274.71|2274.71|2274.77|2274.77|2274.77|2274.77|2274.65|2274.65|0
1649321390000|2022-04-07 08:49:50|2274.91|2274.91|2275.3|2275.3|2275.3|2275.3|2274.91|2274.91|0
1649321400000|2022-04-07 08:50:00|2275.46|2275.46|2275.62|2275.62|2275.62|2275.62|2275.46|2275.46|0
1649321410000|2022-04-07 08:50:10|2275.87|2275.87|2276.18|2276.18|2276.18|2276.18|2275.87|2275.87|0
1649321420000|2022-04-07 08:50:20|2276.22|2276.22|2276.1|2276.1|2276.22|2276.22|2276.1|2276.1|0
1649321430000|2022-04-07 08:50:30|2276.22|2276.22|2276.67|2276.67|2276.67|2276.67|2276.22|2276.22|0
1649321440000|2022-04-07 08:50:40|2276.82|2276.82|2276.82|2276.82|2276.82|2276.82|2276.82|2276.82|0
1649321450000|2022-04-07 08:50:50|2276.89|2276.89|2277.13|2277.13|2277.13|2277.13|2276.89|2276.89|0
1649321460000|2022-04-07 08:51:00|2277.61|2277.61|2277.49|2277.49|2277.69|2277.69|2277.49|2277.49|0
1649321470000|2022-04-07 08:51:10|2277.33|2277.33|2276.96|2276.96|2277.33|2277.33|2276.96|2276.96|0
1649321490000|2022-04-07 08:51:30|2277.19|2277.19|2277.22|2277.22|2277.22|2277.22|2277.19|2277.19|0
1649321500000|2022-04-07 08:51:40|2277.15|2277.15|2277.39|2277.39|2277.39|2277.39|2277.15|2277.15|0
1649321510000|2022-04-07 08:51:50|2277.35|2277.35|2277.35|2277.35|2277.39|2277.39|2277.35|2277.35|0
1649321520000|2022-04-07 08:52:00|2277.39|2277.39|2277.15|2277.15|2277.39|2277.39|2277.15|2277.15|0
1649321530000|2022-04-07 08:52:10|2277|2277|2277.07|2277.07|2277.07|2277.07|2277|2277|0
1649321540000|2022-04-07 08:52:20|2277|2277|2277|2277|2277|2277|2277|2277|0
1649321570000|2022-04-07 08:52:50|2277.08|2277.08|2277.08|2277.08|2277.08|2277.08|2277.08|2277.08|0
1649321580000|2022-04-07 08:53:00|2277.01|2277.01|2276.89|2276.89|2277.01|2277.01|2276.89|2276.89|0
1649321590000|2022-04-07 08:53:10|2276.85|2276.85|2276.85|2276.85|2276.85|2276.85|2276.85|2276.85|0
1649321600000|2022-04-07 08:53:20|2276.91|2276.91|2276.85|2276.85|2277.09|2277.09|2276.79|2276.79|0
1649321610000|2022-04-07 08:53:30|2276.95|2276.95|2276.95|2276.95|2276.95|2276.95|2276.95|2276.95|0
1649321620000|2022-04-07 08:53:40|2277.08|2277.08|2277.08|2277.08|2277.08|2277.08|2277.08|2277.08|0
1649321640000|2022-04-07 08:54:00|2277.16|2277.16|2276.8|2276.8|2277.16|2277.16|2276.8|2276.8|0
1649321650000|2022-04-07 08:54:10|2276.87|2276.87|2276.87|2276.87|2276.87|2276.87|2276.87|2276.87|0
1649321660000|2022-04-07 08:54:20|2276.91|2276.91|2276.91|2276.91|2276.91|2276.91|2276.91|2276.91|0
1649321670000|2022-04-07 08:54:30|2277.06|2277.06|2277.6|2277.6|2277.6|2277.6|2277.06|2277.06|0
1649321680000|2022-04-07 08:54:40|2277.75|2277.75|2277.87|2277.87|2277.87|2277.87|2277.75|2277.75|0
1649321690000|2022-04-07 08:54:50|2278.1|2278.1|2278.11|2278.11|2278.11|2278.11|2277.99|2277.99|0
1649321700000|2022-04-07 08:55:00|2278.36|2278.36|2278.36|2278.36|2278.36|2278.36|2278.36|2278.36|0
1649321710000|2022-04-07 08:55:10|2278.29|2278.29|2278.16|2278.16|2278.29|2278.29|2278.16|2278.16|0
1649321720000|2022-04-07 08:55:20|2278|2278|2277.51|2277.51|2278|2278|2277.51|2277.51|0
1649321730000|2022-04-07 08:55:30|2277.44|2277.44|2277.27|2277.27|2277.59|2277.59|2277.27|2277.27|0
1649321750000|2022-04-07 08:55:50|2277.39|2277.39|2277.46|2277.46|2277.46|2277.46|2277.39|2277.39|0
1649321760000|2022-04-07 08:56:00|2277.52|2277.52|2277.52|2277.52|2277.52|2277.52|2277.52|2277.52|0
1649321810000|2022-04-07 08:56:50|2277.78|2277.78|2277.85|2277.85|2277.85|2277.85|2277.78|2277.78|0
1649321820000|2022-04-07 08:57:00|2277.74|2277.74|2277.74|2277.74|2277.74|2277.74|2277.74|2277.74|0
1649321830000|2022-04-07 08:57:10|2277.66|2277.66|2277.66|2277.66|2277.66|2277.66|2277.66|2277.66|0
1649321840000|2022-04-07 08:57:20|2277.59|2277.59|2277.81|2277.81|2277.81|2277.81|2277.59|2277.59|0
1649321850000|2022-04-07 08:57:30|2278.13|2278.13|2278.13|2278.13|2278.13|2278.13|2278.13|2278.13|0
1649321860000|2022-04-07 08:57:40|2277.97|2277.97|2278.05|2278.05|2278.05|2278.05|2277.97|2277.97|0
1649321880000|2022-04-07 08:58:00|2277.99|2277.99|2277.86|2277.86|2277.99|2277.99|2277.86|2277.86|0
1649321890000|2022-04-07 08:58:10|2277.93|2277.93|2278|2278|2278|2278|2277.93|2277.93|0
1649321900000|2022-04-07 08:58:20|2278.16|2278.16|2278.35|2278.35|2278.35|2278.35|2278.16|2278.16|0
1649321910000|2022-04-07 08:58:30|2278.56|2278.56|2278.56|2278.56|2278.56|2278.56|2278.56|2278.56|0
1649321920000|2022-04-07 08:58:40|2278.69|2278.69|2278.69|2278.69|2278.69|2278.69|2278.69|2278.69|0
1649321930000|2022-04-07 08:58:50|2278.81|2278.81|2278.81|2278.81|2278.81|2278.81|2278.81|2278.81|0
1649321940000|2022-04-07 08:59:00|2278.65|2278.65|2278.77|2278.77|2278.77|2278.77|2278.65|2278.65|0
1649321950000|2022-04-07 08:59:10|2278.65|2278.65|2278.65|2278.65|2278.65|2278.65|2278.65|2278.65|0
1649321960000|2022-04-07 08:59:20|2278.3|2278.3|2278.3|2278.3|2278.3|2278.3|2278.3|2278.3|0
1649321970000|2022-04-07 08:59:30|2278.37|2278.37|2278.84|2278.84|2278.84|2278.84|2278.37|2278.37|0
1649322000000|2022-04-07 09:00:00|2278.99|2278.99|2279.07|2279.07|2279.13|2279.13|2278.99|2278.99|0
1649322010000|2022-04-07 09:00:10|2279.01|2279.01|2279.01|2279.01|2279.01|2279.01|2279.01|2279.01|0
1649322040000|2022-04-07 09:00:40|2279.33|2279.33|2279.64|2279.64|2279.64|2279.64|2279.33|2279.33|0
1649322060000|2022-04-07 09:01:00|2279.7|2279.7|2280.45|2280.45|2280.51|2280.51|2279.7|2279.7|0
1649322090000|2022-04-07 09:01:30|2280.51|2280.51|2280.8|2280.8|2280.8|2280.8|2280.45|2280.45|0
1649322100000|2022-04-07 09:01:40|2280.57|2280.57|2280.37|2280.37|2280.85|2280.85|2280.37|2280.37|0
1649322130000|2022-04-07 09:02:10|2280.43|2280.43|2280.43|2280.43|2280.43|2280.43|2280.43|2280.43|0
1649322140000|2022-04-07 09:02:20|2280.66|2280.66|2280.66|2280.66|2280.66|2280.66|2280.66|2280.66|0
1649322150000|2022-04-07 09:02:30|2280.74|2280.74|2280.82|2280.82|2280.82|2280.82|2280.74|2280.74|0
1649322160000|2022-04-07 09:02:40|2280.95|2280.95|2280.95|2280.95|2280.95|2280.95|2280.95|2280.95|0
1649322170000|2022-04-07 09:02:50|2280.6|2280.6|2280.6|2280.6|2280.6|2280.6|2280.6|2280.6|0
1649322180000|2022-04-07 09:03:00|2280.67|2280.67|2280.53|2280.53|2280.67|2280.67|2280.46|2280.46|0
1649322190000|2022-04-07 09:03:10|2280.47|2280.47|2280.47|2280.47|2280.47|2280.47|2280.47|2280.47|0
1649322200000|2022-04-07 09:03:20|2280.65|2280.65|2280.57|2280.57|2280.65|2280.65|2280.53|2280.53|0
1649322230000|2022-04-07 09:03:50|2280.44|2280.44|2280.36|2280.36|2280.44|2280.44|2280.36|2280.36|0
1649322240000|2022-04-07 09:04:00|2280.25|2280.25|2280.1|2280.1|2280.25|2280.25|2280.1|2280.1|0
1649322250000|2022-04-07 09:04:10|2279.79|2279.79|2279.79|2279.79|2279.79|2279.79|2279.79|2279.79|0
1649322260000|2022-04-07 09:04:20|2279.2|2279.2|2279.27|2279.27|2279.27|2279.27|2279.2|2279.2|0
1649322270000|2022-04-07 09:04:30|2279.2|2279.2|2278.65|2278.65|2279.2|2279.2|2278.65|2278.65|0
1649322280000|2022-04-07 09:04:40|2278.81|2278.81|2278.85|2278.85|2278.85|2278.85|2278.74|2278.74|0
1649322290000|2022-04-07 09:04:50|2278.53|2278.53|2278.53|2278.53|2278.53|2278.53|2278.53|2278.53|0
1649322300000|2022-04-07 09:05:00|2278.65|2278.65|2278.51|2278.51|2278.65|2278.65|2278.51|2278.51|0
1649322310000|2022-04-07 09:05:10|2278.43|2278.43|2278.43|2278.43|2278.43|2278.43|2278.43|2278.43|0
1649322320000|2022-04-07 09:05:20|2278.17|2278.17|2277.55|2277.55|2278.17|2278.17|2277.55|2277.55|0
1649322350000|2022-04-07 09:05:50|2277.27|2277.27|2277.19|2277.19|2277.27|2277.27|2277.19|2277.19|0
1649322360000|2022-04-07 09:06:00|2277.01|2277.01|2277.01|2277.01|2277.01|2277.01|2276.97|2276.97|0
1649322390000|2022-04-07 09:06:30|2277.76|2277.76|2278.03|2278.03|2278.03|2278.03|2277.74|2277.74|0
1649322400000|2022-04-07 09:06:40|2277.92|2277.92|2277.92|2277.92|2277.92|2277.92|2277.92|2277.92|0
1649322410000|2022-04-07 09:06:50|2278.24|2278.24|2278.2|2278.2|2278.24|2278.24|2278.2|2278.2|0
1649322430000|2022-04-07 09:07:10|2278.04|2278.04|2278.04|2278.04|2278.04|2278.04|2278.04|2278.04|0
1649322450000|2022-04-07 09:07:30|2277.92|2277.92|2277.1|2277.1|2277.92|2277.92|2277.1|2277.1|0
1649322460000|2022-04-07 09:07:40|2277.07|2277.07|2276.99|2276.99|2277.07|2277.07|2276.99|2276.99|0
1649322470000|2022-04-07 09:07:50|2277.03|2277.03|2277.07|2277.07|2277.07|2277.07|2277.03|2277.03|0
1649322480000|2022-04-07 09:08:00|2276.93|2276.93|2276.93|2276.93|2276.93|2276.93|2276.93|2276.93|0
1649322490000|2022-04-07 09:08:10|2276.69|2276.69|2276.43|2276.43|2276.69|2276.69|2276.43|2276.43|0
1649322500000|2022-04-07 09:08:20|2276.55|2276.55|2276.55|2276.55|2276.55|2276.55|2276.55|2276.55|0
1649322510000|2022-04-07 09:08:30|2276.47|2276.47|2276.51|2276.51|2276.51|2276.51|2276.43|2276.43|0
1649322530000|2022-04-07 09:08:50|2276.3|2276.3|2276.3|2276.3|2276.3|2276.3|2276.3|2276.3|0
1649322540000|2022-04-07 09:09:00|2276.51|2276.51|2276.51|2276.51|2276.51|2276.51|2276.51|2276.51|0
1649322570000|2022-04-07 09:09:30|2276.26|2276.26|2276.26|2276.26|2276.26|2276.26|2276.26|2276.26|0
1649322590000|2022-04-07 09:09:50|2276.32|2276.32|2276.75|2276.75|2276.75|2276.75|2276.32|2276.32|0
1649322600000|2022-04-07 09:10:00|2276.91|2276.91|2276.98|2276.98|2276.98|2276.98|2276.91|2276.91|0
1649322610000|2022-04-07 09:10:10|2276.86|2276.86|2276.86|2276.86|2276.86|2276.86|2276.86|2276.86|0
1649322640000|2022-04-07 09:10:40|2276.9|2276.9|2276.94|2276.94|2277.02|2277.02|2276.82|2276.82|0
1649322650000|2022-04-07 09:10:50|2276.88|2276.88|2276.69|2276.69|2276.88|2276.88|2276.69|2276.69|0
1649322660000|2022-04-07 09:11:00|2276.75|2276.75|2276.81|2276.81|2276.81|2276.81|2276.7|2276.7|0
1649322670000|2022-04-07 09:11:10|2276.89|2276.89|2276.97|2276.97|2276.97|2276.97|2276.89|2276.89|0
1649322680000|2022-04-07 09:11:20|2276.81|2276.81|2276.57|2276.57|2276.81|2276.81|2276.57|2276.57|0
1649322690000|2022-04-07 09:11:30|2276.5|2276.5|2276.37|2276.37|2276.5|2276.5|2276.37|2276.37|0
1649322700000|2022-04-07 09:11:40|2276.39|2276.39|2276.62|2276.62|2276.62|2276.62|2276.39|2276.39|0
1649322720000|2022-04-07 09:12:00|2276.51|2276.51|2276.51|2276.51|2276.51|2276.51|2276.47|2276.47|0
1649322730000|2022-04-07 09:12:10|2276.19|2276.19|2276.19|2276.19|2276.19|2276.19|2276.19|2276.19|0
1649322760000|2022-04-07 09:12:40|2276.03|2276.03|2275.92|2275.92|2276.03|2276.03|2275.92|2275.92|0
1649322790000|2022-04-07 09:13:10|2276.01|2276.01|2276.01|2276.01|2276.01|2276.01|2276.01|2276.01|0
1649322830000|2022-04-07 09:13:50|2275.64|2275.64|2275.64|2275.64|2275.64|2275.64|2275.64|2275.64|0
1649322840000|2022-04-07 09:14:00|2275.48|2275.48|2275.48|2275.48|2275.48|2275.48|2275.48|2275.48|0
1649322850000|2022-04-07 09:14:10|2275.43|2275.43|2275.06|2275.06|2275.43|2275.43|2275.06|2275.06|0
1649322870000|2022-04-07 09:14:30|2275.19|2275.19|2275.19|2275.19|2275.19|2275.19|2275.19|2275.19|0
1649322880000|2022-04-07 09:14:40|2275.31|2275.31|2275.21|2275.21|2275.31|2275.31|2275.21|2275.21|0
1649322890000|2022-04-07 09:14:50|2275.37|2275.37|2275.37|2275.37|2275.37|2275.37|2275.37|2275.37|0
1649322900000|2022-04-07 09:15:00|2275.49|2275.49|2275.84|2275.84|2275.84|2275.84|2275.49|2275.49|0
1649322910000|2022-04-07 09:15:10|2275.7|2275.7|2275.7|2275.7|2275.7|2275.7|2275.7|2275.7|0
1649322920000|2022-04-07 09:15:20|2275.46|2275.46|2275.46|2275.46|2275.46|2275.46|2275.46|2275.46|0
1649322930000|2022-04-07 09:15:30|2275.4|2275.4|2275.27|2275.27|2275.4|2275.4|2275.27|2275.27|0
1649322940000|2022-04-07 09:15:40|2275.21|2275.21|2274.95|2274.95|2275.21|2275.21|2274.78|2274.78|0
1649322950000|2022-04-07 09:15:50|2274.8|2274.8|2274.55|2274.55|2274.8|2274.8|2274.55|2274.55|0
1649322970000|2022-04-07 09:16:10|2274.93|2274.93|2274.95|2274.95|2275.01|2275.01|2274.93|2274.93|0
1649322990000|2022-04-07 09:16:30|2275.09|2275.09|2275.09|2275.09|2275.09|2275.09|2275.02|2275.02|0
1649323000000|2022-04-07 09:16:40|2274.92|2274.92|2274.92|2274.92|2274.92|2274.92|2274.92|2274.92|0
1649323010000|2022-04-07 09:16:50|2275.1|2275.1|2275.1|2275.1|2275.1|2275.1|2275.1|2275.1|0
1649323030000|2022-04-07 09:17:10|2275.18|2275.18|2275.18|2275.18|2275.18|2275.18|2275.18|2275.18|0
1649323040000|2022-04-07 09:17:20|2275.24|2275.24|2275.81|2275.81|2275.81|2275.81|2275.24|2275.24|0
1649323050000|2022-04-07 09:17:30|2275.77|2275.77|2276.23|2276.23|2276.23|2276.23|2275.77|2275.77|0
1649323060000|2022-04-07 09:17:40|2276.49|2276.49|2276.49|2276.49|2276.49|2276.49|2276.49|2276.49|0
1649323070000|2022-04-07 09:17:50|2276.56|2276.56|2276.56|2276.56|2276.56|2276.56|2276.56|2276.56|0
1649323080000|2022-04-07 09:18:00|2276.73|2276.73|2276.73|2276.73|2276.73|2276.73|2276.73|2276.73|0
1649323090000|2022-04-07 09:18:10|2276.87|2276.87|2276.87|2276.87|2276.87|2276.87|2276.87|2276.87|0
1649323100000|2022-04-07 09:18:20|2276.64|2276.64|2276.57|2276.57|2276.64|2276.64|2276.57|2276.57|0
1649323120000|2022-04-07 09:18:40|2276.49|2276.49|2276.43|2276.43|2276.49|2276.49|2276.43|2276.43|0
1649323130000|2022-04-07 09:18:50|2276.67|2276.67|2276.67|2276.67|2276.67|2276.67|2276.67|2276.67|0
1649323160000|2022-04-07 09:19:20|2277.06|2277.06|2277.06|2277.06|2277.06|2277.06|2277.06|2277.06|0
1649323190000|2022-04-07 09:19:50|2277.24|2277.24|2277.24|2277.24|2277.24|2277.24|2277.24|2277.24|0
1649323210000|2022-04-07 09:20:10|2277.17|2277.17|2277.17|2277.17|2277.17|2277.17|2277.17|2277.17|0
1649323220000|2022-04-07 09:20:20|2277.13|2277.13|2277.42|2277.42|2277.42|2277.42|2277.13|2277.13|0
1649323230000|2022-04-07 09:20:30|2277.35|2277.35|2277.35|2277.35|2277.35|2277.35|2277.35|2277.35|0
1649323260000|2022-04-07 09:21:00|2277.43|2277.43|2277.43|2277.43|2277.43|2277.43|2277.43|2277.43|0
1649323270000|2022-04-07 09:21:10|2277.49|2277.49|2277.34|2277.34|2277.49|2277.49|2277.34|2277.34|0
1649323310000|2022-04-07 09:21:50|2277.48|2277.48|2277.48|2277.48|2277.48|2277.48|2277.48|2277.48|0
1649323330000|2022-04-07 09:22:10|2277.55|2277.55|2277.55|2277.55|2277.55|2277.55|2277.55|2277.55|0
1649323350000|2022-04-07 09:22:30|2277.16|2277.16|2277.04|2277.04|2277.16|2277.16|2277.04|2277.04|0
1649323360000|2022-04-07 09:22:40|2277.1|2277.1|2277.4|2277.4|2277.4|2277.4|2277.1|2277.1|0
1649323370000|2022-04-07 09:22:50|2277.47|2277.47|2277.88|2277.88|2277.98|2277.98|2277.47|2277.47|0
1649323390000|2022-04-07 09:23:10|2277.94|2277.94|2278.67|2278.67|2278.67|2278.67|2277.94|2277.94|0
1649323400000|2022-04-07 09:23:20|2278.93|2278.93|2280.15|2280.15|2280.15|2280.15|2278.8|2278.8|0
1649323410000|2022-04-07 09:23:30|2280.21|2280.21|2280.21|2280.21|2280.21|2280.21|2280.21|2280.21|0
1649323420000|2022-04-07 09:23:40|2280.17|2280.17|2280.17|2280.17|2280.17|2280.17|2280.17|2280.17|0
1649323430000|2022-04-07 09:23:50|2280.13|2280.13|2279.97|2279.97|2280.13|2280.13|2279.97|2279.97|0
1649323440000|2022-04-07 09:24:00|2280.01|2280.01|2280.01|2280.01|2280.01|2280.01|2280.01|2280.01|0
1649323450000|2022-04-07 09:24:10|2280.07|2280.07|2280.32|2280.32|2280.32|2280.32|2280.07|2280.07|0
1649323470000|2022-04-07 09:24:30|2280.55|2280.55|2280.35|2280.35|2280.55|2280.55|2280.35|2280.35|0
1649323480000|2022-04-07 09:24:40|2280.43|2280.43|2280.44|2280.44|2280.44|2280.44|2280.31|2280.31|0
1649323490000|2022-04-07 09:24:50|2280.28|2280.28|2280.44|2280.44|2280.58|2280.58|2280.28|2280.28|0
1649323500000|2022-04-07 09:25:00|2280.52|2280.52|2280.4|2280.4|2280.52|2280.52|2280.4|2280.4|0
1649323510000|2022-04-07 09:25:10|2280.44|2280.44|2280.2|2280.2|2280.48|2280.48|2280.12|2280.12|0
1649323520000|2022-04-07 09:25:20|2280.24|2280.24|2280.14|2280.14|2280.24|2280.24|2280.14|2280.14|0
1649323530000|2022-04-07 09:25:30|2279.73|2279.73|2279.65|2279.65|2279.73|2279.73|2279.57|2279.57|0
1649323540000|2022-04-07 09:25:40|2279.8|2279.8|2280.08|2280.08|2280.08|2280.08|2279.8|2279.8|0
1649323550000|2022-04-07 09:25:50|2280.12|2280.12|2280.2|2280.2|2280.24|2280.24|2280.12|2280.12|0
1649323560000|2022-04-07 09:26:00|2280.12|2280.12|2280.24|2280.24|2280.24|2280.24|2280.12|2280.12|0
1649323570000|2022-04-07 09:26:10|2280.16|2280.16|2280.12|2280.12|2280.16|2280.16|2280.12|2280.12|0
1649323580000|2022-04-07 09:26:20|2280.08|2280.08|2280.16|2280.16|2280.16|2280.16|2280.08|2280.08|0
1649323590000|2022-04-07 09:26:30|2280.09|2280.09|2280.09|2280.09|2280.09|2280.09|2280.09|2280.09|0
1649323600000|2022-04-07 09:26:40|2280.13|2280.13|2280.13|2280.13|2280.13|2280.13|2280.13|2280.13|0
1649323620000|2022-04-07 09:27:00|2280.51|2280.51|2280.63|2280.63|2280.63|2280.63|2280.51|2280.51|0
1649323640000|2022-04-07 09:27:20|2280.45|2280.45|2280.39|2280.39|2280.45|2280.45|2280.39|2280.39|0
1649323650000|2022-04-07 09:27:30|2280.57|2280.57|2280.75|2280.75|2280.75|2280.75|2280.57|2280.57|0
1649323660000|2022-04-07 09:27:40|2280.9|2280.9|2280.9|2280.9|2280.9|2280.9|2280.9|2280.9|0
1649323670000|2022-04-07 09:27:50|2281.12|2281.12|2281.12|2281.12|2281.12|2281.12|2281.12|2281.12|0
1649323680000|2022-04-07 09:28:00|2281.28|2281.28|2281.24|2281.24|2281.28|2281.28|2281.24|2281.24|0
1649323710000|2022-04-07 09:28:30|2281.18|2281.18|2281.3|2281.3|2281.3|2281.3|2281.18|2281.18|0
1649323730000|2022-04-07 09:28:50|2281.11|2281.11|2281.08|2281.08|2281.11|2281.11|2281.08|2281.08|0
1649323740000|2022-04-07 09:29:00|2281.15|2281.15|2281.55|2281.55|2281.55|2281.55|2281.15|2281.15|0
1649323750000|2022-04-07 09:29:10|2281.71|2281.71|2281.78|2281.78|2281.78|2281.78|2281.71|2281.71|0
1649323760000|2022-04-07 09:29:20|2281.85|2281.85|2281.85|2281.85|2281.85|2281.85|2281.85|2281.85|0
1649323770000|2022-04-07 09:29:30|2281.62|2281.62|2281.66|2281.66|2281.66|2281.66|2281.58|2281.58|0
1649323780000|2022-04-07 09:29:40|2281.73|2281.73|2281.62|2281.62|2281.73|2281.73|2281.58|2281.58|0
1649323790000|2022-04-07 09:29:50|2281.73|2281.73|2282.51|2282.51|2282.51|2282.51|2281.73|2281.73|0
1649323800000|2022-04-07 09:30:00|2282.64|2282.64|2282.62|2282.62|2282.64|2282.64|2282.51|2282.51|0
1649323820000|2022-04-07 09:30:20|2282.46|2282.46|2282.62|2282.62|2282.62|2282.62|2282.46|2282.46|0
1649323850000|2022-04-07 09:30:50|2282.68|2282.68|2283.29|2283.29|2283.29|2283.29|2282.68|2282.68|0
1649323860000|2022-04-07 09:31:00|2282.98|2282.98|2282.89|2282.89|2282.98|2282.98|2282.82|2282.82|0
1649323870000|2022-04-07 09:31:10|2283.49|2283.49|2284.24|2284.24|2284.24|2284.24|2283.49|2283.49|0
1649323880000|2022-04-07 09:31:20|2284.32|2284.32|2284.32|2284.32|2284.32|2284.32|2284.32|2284.32|0
1649323890000|2022-04-07 09:31:30|2284.54|2284.54|2284.54|2284.54|2284.54|2284.54|2284.54|2284.54|0
1649323900000|2022-04-07 09:31:40|2284.65|2284.65|2284.65|2284.65|2284.65|2284.65|2284.65|2284.65|0
1649323910000|2022-04-07 09:31:50|2284.77|2284.77|2285.2|2285.2|2285.2|2285.2|2284.77|2284.77|0
1649323920000|2022-04-07 09:32:00|2285.46|2285.46|2285.07|2285.07|2285.46|2285.46|2285.07|2285.07|0
1649323930000|2022-04-07 09:32:10|2285.38|2285.38|2285.21|2285.21|2285.5|2285.5|2285.17|2285.17|0
1649323940000|2022-04-07 09:32:20|2285.13|2285.13|2285.06|2285.06|2285.13|2285.13|2285.06|2285.06|0
1649323950000|2022-04-07 09:32:30|2285.02|2285.02|2284.94|2284.94|2285.02|2285.02|2284.94|2284.94|0
1649323960000|2022-04-07 09:32:40|2284.86|2284.86|2284.9|2284.9|2285.06|2285.06|2284.86|2284.86|0
1649323970000|2022-04-07 09:32:50|2285.06|2285.06|2284.9|2284.9|2285.06|2285.06|2284.9|2284.9|0
1649323980000|2022-04-07 09:33:00|2284.58|2284.58|2284.58|2284.58|2284.58|2284.58|2284.58|2284.58|0
1649323990000|2022-04-07 09:33:10|2284.47|2284.47|2284.35|2284.35|2284.47|2284.47|2284.16|2284.16|0
1649324010000|2022-04-07 09:33:30|2284.5|2284.5|2284.5|2284.5|2284.5|2284.5|2284.5|2284.5|0
1649324030000|2022-04-07 09:33:50|2284.42|2284.42|2284.07|2284.07|2284.42|2284.42|2284.07|2284.07|0
1649324040000|2022-04-07 09:34:00|2284.3|2284.3|2284.45|2284.45|2284.45|2284.45|2284.3|2284.3|0
1649324070000|2022-04-07 09:34:30|2284.15|2284.15|2284.36|2284.36|2284.36|2284.36|2284.15|2284.15|0
1649324080000|2022-04-07 09:34:40|2284.3|2284.3|2284.38|2284.38|2284.38|2284.38|2284.3|2284.3|0
1649324090000|2022-04-07 09:34:50|2284.3|2284.3|2284.3|2284.3|2284.3|2284.3|2284.3|2284.3|0
1649324110000|2022-04-07 09:35:10|2284.19|2284.19|2284.19|2284.19|2284.19|2284.19|2284.19|2284.19|0
1649324120000|2022-04-07 09:35:20|2284.38|2284.38|2284.46|2284.46|2284.46|2284.46|2284.38|2284.38|0
1649324130000|2022-04-07 09:35:30|2284.4|2284.4|2284.4|2284.4|2284.4|2284.4|2284.4|2284.4|0
1649324140000|2022-04-07 09:35:40|2284.48|2284.48|2284.65|2284.65|2284.65|2284.65|2284.48|2284.48|0
1649324150000|2022-04-07 09:35:50|2284.97|2284.97|2284.9|2284.9|2284.97|2284.97|2284.9|2284.9|0
1649324170000|2022-04-07 09:36:10|2284.74|2284.74|2284.74|2284.74|2284.74|2284.74|2284.74|2284.74|0
1649324190000|2022-04-07 09:36:30|2284.8|2284.8|2284.26|2284.26|2284.8|2284.8|2284.26|2284.26|0
1649324200000|2022-04-07 09:36:40|2284.19|2284.19|2284.19|2284.19|2284.19|2284.19|2284.19|2284.19|0
1649324210000|2022-04-07 09:36:50|2284.27|2284.27|2284.27|2284.27|2284.27|2284.27|2284.27|2284.27|0
1649324220000|2022-04-07 09:37:00|2284.21|2284.21|2284.21|2284.21|2284.21|2284.21|2284.21|2284.21|0
1649324230000|2022-04-07 09:37:10|2284.05|2284.05|2283.89|2283.89|2284.05|2284.05|2283.89|2283.89|0
1649324240000|2022-04-07 09:37:20|2283.82|2283.82|2283.82|2283.82|2283.82|2283.82|2283.82|2283.82|0
1649324250000|2022-04-07 09:37:30|2283.75|2283.75|2283.63|2283.63|2283.75|2283.75|2283.63|2283.63|0
1649324290000|2022-04-07 09:38:10|2283.28|2283.28|2282.9|2282.9|2283.28|2283.28|2282.9|2282.9|0
1649324300000|2022-04-07 09:38:20|2282.78|2282.78|2282.78|2282.78|2282.78|2282.78|2282.78|2282.78|0
1649324310000|2022-04-07 09:38:30|2282.62|2282.62|2282.62|2282.62|2282.62|2282.62|2282.62|2282.62|0
1649324320000|2022-04-07 09:38:40|2282.74|2282.74|2282.74|2282.74|2282.74|2282.74|2282.74|2282.74|0
1649324330000|2022-04-07 09:38:50|2282.61|2282.61|2282.61|2282.61|2282.61|2282.61|2282.61|2282.61|0
1649324340000|2022-04-07 09:39:00|2282.29|2282.29|2282.29|2282.29|2282.29|2282.29|2282.29|2282.29|0
1649324390000|2022-04-07 09:39:50|2282.42|2282.42|2282.27|2282.27|2282.42|2282.42|2282.27|2282.27|0
1649324410000|2022-04-07 09:40:10|2282.14|2282.14|2282.14|2282.14|2282.14|2282.14|2282.14|2282.14|0
1649324420000|2022-04-07 09:40:20|2282.2|2282.2|2282.14|2282.14|2282.2|2282.2|2282.14|2282.14|0
1649324440000|2022-04-07 09:40:40|2282.06|2282.06|2281.88|2281.88|2282.06|2282.06|2281.88|2281.88|0
1649324450000|2022-04-07 09:40:50|2282.13|2282.13|2282.13|2282.13|2282.13|2282.13|2282.13|2282.13|0
1649324460000|2022-04-07 09:41:00|2282.06|2282.06|2282.06|2282.06|2282.06|2282.06|2282.06|2282.06|0
1649324470000|2022-04-07 09:41:10|2281.83|2281.83|2281.76|2281.76|2281.83|2281.83|2281.76|2281.76|0
1649324480000|2022-04-07 09:41:20|2281.25|2281.25|2281.13|2281.13|2281.25|2281.25|2281.13|2281.13|0
1649324490000|2022-04-07 09:41:30|2281|2281|2281.13|2281.13|2281.13|2281.13|2281|2281|0
1649324520000|2022-04-07 09:42:00|2281.2|2281.2|2281.2|2281.2|2281.2|2281.2|2281.2|2281.2|0
1649324530000|2022-04-07 09:42:10|2281.36|2281.36|2282|2282|2282|2282|2281.36|2281.36|0
1649324540000|2022-04-07 09:42:20|2281.97|2281.97|2281.97|2281.97|2281.97|2281.97|2281.97|2281.97|0
1649324560000|2022-04-07 09:42:40|2282.1|2282.1|2282.1|2282.1|2282.1|2282.1|2282.1|2282.1|0
1649324600000|2022-04-07 09:43:20|2281.94|2281.94|2281.94|2281.94|2281.94|2281.94|2281.94|2281.94|0
1649324640000|2022-04-07 09:44:00|2281.88|2281.88|2282.2|2282.2|2282.2|2282.2|2281.88|2281.88|0
1649324670000|2022-04-07 09:44:30|2282.04|2282.04|2282|2282|2282.04|2282.04|2282|2282|0
1649324680000|2022-04-07 09:44:40|2281.84|2281.84|2281.69|2281.69|2281.84|2281.84|2281.6|2281.6|0
1649324700000|2022-04-07 09:45:00|2281.25|2281.25|2281.25|2281.25|2281.25|2281.25|2281.25|2281.25|0
1649324720000|2022-04-07 09:45:20|2281.18|2281.18|2281.18|2281.18|2281.18|2281.18|2281.18|2281.18|0
1649324750000|2022-04-07 09:45:50|2281.02|2281.02|2280.97|2280.97|2281.02|2281.02|2280.91|2280.91|0
1649324760000|2022-04-07 09:46:00|2280.74|2280.74|2280.97|2280.97|2280.97|2280.97|2280.74|2280.74|0
1649324800000|2022-04-07 09:46:40|2280.81|2280.81|2280.81|2280.81|2280.81|2280.81|2280.81|2280.81|0
1649324810000|2022-04-07 09:46:50|2280.65|2280.65|2280.65|2280.65|2280.65|2280.65|2280.65|2280.65|0
1649324830000|2022-04-07 09:47:10|2280.6|2280.6|2280.48|2280.48|2280.6|2280.6|2280.48|2280.48|0
1649324850000|2022-04-07 09:47:30|2280.55|2280.55|2280.4|2280.4|2280.55|2280.55|2280.4|2280.4|0
1649324860000|2022-04-07 09:47:40|2280.25|2280.25|2280.25|2280.25|2280.25|2280.25|2280.25|2280.25|0
1649324880000|2022-04-07 09:48:00|2280.16|2280.16|2280.16|2280.16|2280.16|2280.16|2280.16|2280.16|0
1649324890000|2022-04-07 09:48:10|2280.03|2280.03|2280.03|2280.03|2280.03|2280.03|2280.03|2280.03|0
1649324910000|2022-04-07 09:48:30|2280.16|2280.16|2280.16|2280.16|2280.16|2280.16|2280.16|2280.16|0
1649324930000|2022-04-07 09:48:50|2279.77|2279.77|2279.77|2279.77|2279.77|2279.77|2279.7|2279.7|0
1649324960000|2022-04-07 09:49:20|2279.7|2279.7|2279.7|2279.7|2279.7|2279.7|2279.7|2279.7|0
1649324970000|2022-04-07 09:49:30|2279.56|2279.56|2279.49|2279.49|2279.56|2279.56|2279.49|2279.49|0
1649324980000|2022-04-07 09:49:40|2279.55|2279.55|2279.29|2279.29|2279.55|2279.55|2279.29|2279.29|0
1649325000000|2022-04-07 09:50:00|2278.81|2278.81|2278.66|2278.66|2278.81|2278.81|2278.66|2278.66|0
1649325010000|2022-04-07 09:50:10|2278.54|2278.54|2278.54|2278.54|2278.54|2278.54|2278.54|2278.54|0
1649325040000|2022-04-07 09:50:40|2278.47|2278.47|2278.47|2278.47|2278.47|2278.47|2278.47|2278.47|0
1649325050000|2022-04-07 09:50:50|2278.12|2278.12|2277.6|2277.6|2278.12|2278.12|2277.6|2277.6|0
1649325070000|2022-04-07 09:51:10|2277.72|2277.72|2277.56|2277.56|2277.72|2277.72|2277.56|2277.56|0
1649325080000|2022-04-07 09:51:20|2277.68|2277.68|2277.6|2277.6|2277.68|2277.68|2277.6|2277.6|0
1649325120000|2022-04-07 09:52:00|2277.68|2277.68|2277.76|2277.76|2277.76|2277.76|2277.68|2277.68|0
1649325150000|2022-04-07 09:52:30|2277.61|2277.61|2277.61|2277.61|2277.61|2277.61|2277.61|2277.61|0
1649325180000|2022-04-07 09:53:00|2277.49|2277.49|2277.49|2277.49|2277.49|2277.49|2277.49|2277.49|0
1649325190000|2022-04-07 09:53:10|2277.58|2277.58|2277.68|2277.68|2277.68|2277.68|2277.58|2277.58|0
1649325200000|2022-04-07 09:53:20|2277.61|2277.61|2277.3|2277.3|2277.61|2277.61|2277.3|2277.3|0
1649325230000|2022-04-07 09:53:50|2277.46|2277.46|2277.46|2277.46|2277.46|2277.46|2277.46|2277.46|0
1649325240000|2022-04-07 09:54:00|2277.71|2277.71|2278.54|2278.54|2278.54|2278.54|2277.71|2277.71|0
1649325250000|2022-04-07 09:54:10|2278.47|2278.47|2278.18|2278.18|2278.47|2278.47|2278.18|2278.18|0
1649325260000|2022-04-07 09:54:20|2278.5|2278.5|2278.22|2278.22|2278.5|2278.5|2278.18|2278.18|0
1649325270000|2022-04-07 09:54:30|2278.06|2278.06|2277.91|2277.91|2278.06|2278.06|2277.79|2277.79|0
1649325280000|2022-04-07 09:54:40|2277.99|2277.99|2277.76|2277.76|2277.99|2277.99|2277.76|2277.76|0
1649325290000|2022-04-07 09:54:50|2277.84|2277.84|2278.15|2278.15|2278.23|2278.23|2277.84|2277.84|0
1649325300000|2022-04-07 09:55:00|2278.23|2278.23|2278.27|2278.27|2278.27|2278.27|2278.23|2278.23|0
1649325310000|2022-04-07 09:55:10|2278.19|2278.19|2278.12|2278.12|2278.19|2278.19|2278.12|2278.12|0
1649325320000|2022-04-07 09:55:20|2278.05|2278.05|2278.23|2278.23|2278.29|2278.29|2278.05|2278.05|0
1649325330000|2022-04-07 09:55:30|2278.19|2278.19|2277.88|2277.88|2278.19|2278.19|2277.88|2277.88|0
1649325350000|2022-04-07 09:55:50|2278.26|2278.26|2278.4|2278.4|2278.4|2278.4|2278.26|2278.26|0
1649325360000|2022-04-07 09:56:00|2278.44|2278.44|2278.75|2278.75|2278.87|2278.87|2278.44|2278.44|0
1649325370000|2022-04-07 09:56:10|2278.91|2278.91|2278.74|2278.74|2278.91|2278.91|2278.74|2278.74|0
1649325380000|2022-04-07 09:56:20|2278.87|2278.87|2278.94|2278.94|2278.94|2278.94|2278.87|2278.87|0
1649325400000|2022-04-07 09:56:40|2279.1|2279.1|2279.1|2279.1|2279.1|2279.1|2279.1|2279.1|0
1649325410000|2022-04-07 09:56:50|2279.14|2279.14|2279.02|2279.02|2279.14|2279.14|2279.02|2279.02|0
1649325420000|2022-04-07 09:57:00|2278.87|2278.87|2278.79|2278.79|2278.87|2278.87|2278.79|2278.79|0
1649325430000|2022-04-07 09:57:10|2278.85|2278.85|2278.85|2278.85|2278.85|2278.85|2278.85|2278.85|0
1649325440000|2022-04-07 09:57:20|2278.69|2278.69|2278.69|2278.69|2278.69|2278.69|2278.69|2278.69|0
1649325450000|2022-04-07 09:57:30|2278.85|2278.85|2278.85|2278.85|2278.85|2278.85|2278.85|2278.85|0
1649325470000|2022-04-07 09:57:50|2278.93|2278.93|2279.05|2279.05|2279.05|2279.05|2278.93|2278.93|0
1649325510000|2022-04-07 09:58:30|2279.19|2279.19|2279.19|2279.19|2279.19|2279.19|2279.19|2279.19|0
1649325520000|2022-04-07 09:58:40|2279.26|2279.26|2279.26|2279.26|2279.26|2279.26|2279.26|2279.26|0
1649325540000|2022-04-07 09:59:00|2279.32|2279.32|2279.3|2279.3|2279.37|2279.37|2279.3|2279.3|0
1649325560000|2022-04-07 09:59:20|2279.17|2279.17|2279.17|2279.17|2279.17|2279.17|2279.17|2279.17|0
1649325580000|2022-04-07 09:59:40|2279.29|2279.29|2279.45|2279.45|2279.45|2279.45|2279.29|2279.29|0
1649325600000|2022-04-07 10:00:00|2279.76|2279.76|2279.7|2279.7|2279.76|2279.76|2279.7|2279.7|0
1649325610000|2022-04-07 10:00:10|2279.86|2279.86|2279.94|2279.94|2279.94|2279.94|2279.71|2279.71|0
1649325640000|2022-04-07 10:00:40|2279.86|2279.86|2279.86|2279.86|2279.86|2279.86|2279.86|2279.86|0
1649325660000|2022-04-07 10:01:00|2280.22|2280.22|2280.22|2280.22|2280.34|2280.34|2280.11|2280.11|0
1649325680000|2022-04-07 10:01:20|2280.3|2280.3|2280.3|2280.3|2280.3|2280.3|2280.3|2280.3|0
1649325690000|2022-04-07 10:01:30|2280.42|2280.42|2280.42|2280.42|2280.42|2280.42|2280.42|2280.42|0
1649325710000|2022-04-07 10:01:50|2280.49|2280.49|2280.49|2280.49|2280.49|2280.49|2280.49|2280.49|0
1649325720000|2022-04-07 10:02:00|2280.18|2280.18|2280.15|2280.15|2280.18|2280.18|2280.15|2280.15|0
1649325730000|2022-04-07 10:02:10|2280.11|2280.11|2280.03|2280.03|2280.19|2280.19|2280.03|2280.03|0
1649325740000|2022-04-07 10:02:20|2280|2280|2280|2280|2280|2280|2280|2280|0
1649325750000|2022-04-07 10:02:30|2280.15|2280.15|2280.19|2280.19|2280.19|2280.19|2280.03|2280.03|0
1649325780000|2022-04-07 10:03:00|2280.06|2280.06|2279.16|2279.16|2280.06|2280.06|2279.08|2279.08|0
1649325790000|2022-04-07 10:03:10|2279|2279|2279|2279|2279|2279|2279|2279|0
1649325800000|2022-04-07 10:03:20|2278.84|2278.84|2278.84|2278.84|2278.84|2278.84|2278.84|2278.84|0
1649325830000|2022-04-07 10:03:50|2278.78|2278.78|2278.54|2278.54|2278.78|2278.78|2278.54|2278.54|0
1649325880000|2022-04-07 10:04:40|2278.47|2278.47|2278.47|2278.47|2278.47|2278.47|2278.47|2278.47|0
1649325890000|2022-04-07 10:04:50|2278.31|2278.31|2278.11|2278.11|2278.31|2278.31|2278.11|2278.11|0
1649325900000|2022-04-07 10:05:00|2278.27|2278.27|2278.33|2278.33|2278.33|2278.33|2278.27|2278.27|0
1649325930000|2022-04-07 10:05:30|2278.17|2278.17|2277.99|2277.99|2278.17|2278.17|2277.99|2277.99|0
1649325960000|2022-04-07 10:06:00|2277.91|2277.91|2277.84|2277.84|2277.91|2277.91|2277.84|2277.84|0
1649326000000|2022-04-07 10:06:40|2277.72|2277.72|2277.72|2277.72|2277.72|2277.72|2277.72|2277.72|0
1649326010000|2022-04-07 10:06:50|2277.87|2277.87|2277.87|2277.87|2277.87|2277.87|2277.87|2277.87|0
1649326020000|2022-04-07 10:07:00|2277.91|2277.91|2277.99|2277.99|2277.99|2277.99|2277.91|2277.91|0
1649326030000|2022-04-07 10:07:10|2277.93|2277.93|2278.2|2278.2|2278.2|2278.2|2277.93|2277.93|0
1649326040000|2022-04-07 10:07:20|2278.16|2278.16|2278.16|2278.16|2278.16|2278.16|2278.16|2278.16|0
1649326050000|2022-04-07 10:07:30|2277.93|2277.93|2277.93|2277.93|2277.93|2277.93|2277.93|2277.93|0
1649326060000|2022-04-07 10:07:40|2277.77|2277.77|2277.14|2277.14|2277.77|2277.77|2277.14|2277.14|0
1649326080000|2022-04-07 10:08:00|2276.98|2276.98|2276.98|2276.98|2276.98|2276.98|2276.98|2276.98|0
1649326090000|2022-04-07 10:08:10|2276.87|2276.87|2276.94|2276.94|2276.94|2276.94|2276.87|2276.87|0
1649326100000|2022-04-07 10:08:20|2276.8|2276.8|2276.74|2276.74|2276.8|2276.8|2276.74|2276.74|0
1649326130000|2022-04-07 10:08:50|2276.9|2276.9|2276.55|2276.55|2276.9|2276.9|2276.55|2276.55|0
1649326160000|2022-04-07 10:09:20|2276.61|2276.61|2276.61|2276.61|2276.61|2276.61|2276.61|2276.61|0
1649326180000|2022-04-07 10:09:40|2276.73|2276.73|2276.79|2276.79|2276.79|2276.79|2276.73|2276.73|0
1649326200000|2022-04-07 10:10:00|2276.65|2276.65|2276.65|2276.65|2276.65|2276.65|2276.65|2276.65|0
1649326210000|2022-04-07 10:10:10|2276.13|2276.13|2276.2|2276.2|2276.2|2276.2|2276.13|2276.13|0
1649326250000|2022-04-07 10:10:50|2275.85|2275.85|2275.85|2275.85|2275.85|2275.85|2275.85|2275.85|0
1649326260000|2022-04-07 10:11:00|2275.71|2275.71|2275.38|2275.38|2275.71|2275.71|2275.38|2275.38|0
1649326280000|2022-04-07 10:11:20|2275.5|2275.5|2275.19|2275.19|2275.5|2275.5|2275.19|2275.19|0
1649326290000|2022-04-07 10:11:30|2275.27|2275.27|2275.27|2275.27|2275.27|2275.27|2275.27|2275.27|0
1649326300000|2022-04-07 10:11:40|2275.09|2275.09|2275.02|2275.02|2275.09|2275.09|2275.02|2275.02|0
1649326310000|2022-04-07 10:11:50|2275.14|2275.14|2275.14|2275.14|2275.14|2275.14|2275.14|2275.14|0
1649326330000|2022-04-07 10:12:10|2274.82|2274.82|2274.82|2274.82|2274.82|2274.82|2274.82|2274.82|0
1649326340000|2022-04-07 10:12:20|2275.06|2275.06|2275.06|2275.06|2275.06|2275.06|2275.06|2275.06|0
1649326360000|2022-04-07 10:12:40|2275.22|2275.22|2275.54|2275.54|2275.54|2275.54|2275.22|2275.22|0
1649326370000|2022-04-07 10:12:50|2275.69|2275.69|2275.85|2275.85|2275.85|2275.85|2275.69|2275.69|0
1649326380000|2022-04-07 10:13:00|2276|2276|2276.12|2276.12|2276.12|2276.12|2276|2276|0
1649326390000|2022-04-07 10:13:10|2276.28|2276.28|2276.28|2276.28|2276.28|2276.28|2276.28|2276.28|0
1649326400000|2022-04-07 10:13:20|2276.41|2276.41|2276.82|2276.82|2276.82|2276.82|2276.41|2276.41|0
1649326440000|2022-04-07 10:14:00|2276.74|2276.74|2276.82|2276.82|2276.82|2276.82|2276.74|2276.74|0
1649326470000|2022-04-07 10:14:30|2276.93|2276.93|2276.93|2276.93|2276.93|2276.93|2276.93|2276.93|0
1649326490000|2022-04-07 10:14:50|2277.05|2277.05|2277.05|2277.05|2277.05|2277.05|2277.05|2277.05|0
1649326510000|2022-04-07 10:15:10|2277.19|2277.19|2277.13|2277.13|2277.19|2277.19|2277.13|2277.13|0
1649326520000|2022-04-07 10:15:20|2277.16|2277.16|2277.16|2277.16|2277.16|2277.16|2277.16|2277.16|0
1649326540000|2022-04-07 10:15:40|2277.64|2277.64|2277.64|2277.64|2277.64|2277.64|2277.64|2277.64|0
1649326580000|2022-04-07 10:16:20|2277.77|2277.77|2278.31|2278.31|2278.31|2278.31|2277.77|2277.77|0
1649326590000|2022-04-07 10:16:30|2278.38|2278.38|2278.38|2278.38|2278.38|2278.38|2278.38|2278.38|0
1649326600000|2022-04-07 10:16:40|2278.31|2278.31|2278.43|2278.43|2278.43|2278.43|2278.08|2278.08|0
1649326610000|2022-04-07 10:16:50|2278.59|2278.59|2278.59|2278.59|2278.59|2278.59|2278.59|2278.59|0
1649326630000|2022-04-07 10:17:10|2278.73|2278.73|2278.73|2278.73|2278.73|2278.73|2278.73|2278.73|0
1649326670000|2022-04-07 10:17:50|2278.92|2278.92|2278.92|2278.92|2278.92|2278.92|2278.92|2278.92|0
1649326690000|2022-04-07 10:18:10|2278.8|2278.8|2278.74|2278.74|2278.8|2278.8|2278.74|2278.74|0
1649326700000|2022-04-07 10:18:20|2278.58|2278.58|2278.51|2278.51|2278.58|2278.58|2278.51|2278.51|0
1649326720000|2022-04-07 10:18:40|2278.45|2278.45|2278.4|2278.4|2278.45|2278.45|2278.4|2278.4|0
1649326730000|2022-04-07 10:18:50|2278.46|2278.46|2278.46|2278.46|2278.46|2278.46|2278.46|2278.46|0
1649326740000|2022-04-07 10:19:00|2278.52|2278.52|2278.58|2278.58|2278.58|2278.58|2278.52|2278.52|0
1649326750000|2022-04-07 10:19:10|2278.81|2278.81|2278.81|2278.81|2278.81|2278.81|2278.81|2278.81|0
1649326760000|2022-04-07 10:19:20|2278.88|2278.88|2278.88|2278.88|2278.88|2278.88|2278.88|2278.88|0
1649326770000|2022-04-07 10:19:30|2278.99|2278.99|2278.99|2278.99|2278.99|2278.99|2278.99|2278.99|0
1649326780000|2022-04-07 10:19:40|2279.25|2279.25|2279.41|2279.41|2279.41|2279.41|2279.25|2279.25|0
1649326860000|2022-04-07 10:21:00|2279.54|2279.54|2279.8|2279.8|2279.86|2279.86|2279.54|2279.54|0
1649326890000|2022-04-07 10:21:30|2279.87|2279.87|2279.87|2279.87|2279.87|2279.87|2279.87|2279.87|0
1649326900000|2022-04-07 10:21:40|2279.79|2279.79|2279.79|2279.79|2279.79|2279.79|2279.79|2279.79|0
1649326920000|2022-04-07 10:22:00|2279.73|2279.73|2279.81|2279.81|2279.81|2279.81|2279.73|2279.73|0
1649326940000|2022-04-07 10:22:20|2279.87|2279.87|2279.87|2279.87|2279.87|2279.87|2279.87|2279.87|0
1649326950000|2022-04-07 10:22:30|2279.94|2279.94|2279.98|2279.98|2279.98|2279.98|2279.94|2279.94|0
1649326960000|2022-04-07 10:22:40|2280.26|2280.26|2280.26|2280.26|2280.26|2280.26|2280.26|2280.26|0
1649326970000|2022-04-07 10:22:50|2280.33|2280.33|2280.33|2280.33|2280.33|2280.33|2280.33|2280.33|0
1649326980000|2022-04-07 10:23:00|2280.46|2280.46|2280.39|2280.39|2280.46|2280.46|2280.39|2280.39|0
1649326990000|2022-04-07 10:23:10|2280.23|2280.23|2280.31|2280.31|2280.31|2280.31|2280.08|2280.08|0
1649327030000|2022-04-07 10:23:50|2280.24|2280.24|2280.24|2280.24|2280.24|2280.24|2280.24|2280.24|0
1649327040000|2022-04-07 10:24:00|2280.3|2280.3|2280.72|2280.72|2280.72|2280.72|2280.3|2280.3|0
1649327050000|2022-04-07 10:24:10|2280.78|2280.78|2280.72|2280.72|2280.78|2280.78|2280.72|2280.72|0
1649327060000|2022-04-07 10:24:20|2280.66|2280.66|2280.6|2280.6|2280.66|2280.66|2280.6|2280.6|0
1649327080000|2022-04-07 10:24:40|2280.66|2280.66|2280.66|2280.66|2280.66|2280.66|2280.66|2280.66|0
1649327090000|2022-04-07 10:24:50|2280.51|2280.51|2280.51|2280.51|2280.51|2280.51|2280.51|2280.51|0
1649327120000|2022-04-07 10:25:20|2280.44|2280.44|2280.44|2280.44|2280.44|2280.44|2280.44|2280.44|0
1649327160000|2022-04-07 10:26:00|2280.38|2280.38|2280.38|2280.38|2280.38|2280.38|2280.38|2280.38|0
1649327170000|2022-04-07 10:26:10|2280.32|2280.32|2280.26|2280.26|2280.32|2280.32|2280.26|2280.26|0
1649327190000|2022-04-07 10:26:30|2280.2|2280.2|2280.2|2280.2|2280.2|2280.2|2280.2|2280.2|0
1649327210000|2022-04-07 10:26:50|2280.1|2280.1|2280.1|2280.1|2280.1|2280.1|2280.1|2280.1|0
1649327240000|2022-04-07 10:27:20|2280.03|2280.03|2280.1|2280.1|2280.1|2280.1|2280.03|2280.03|0
1649327260000|2022-04-07 10:27:40|2280.16|2280.16|2279.93|2279.93|2280.16|2280.16|2279.81|2279.81|0
1649327280000|2022-04-07 10:28:00|2280.05|2280.05|2280.22|2280.22|2280.22|2280.22|2280.05|2280.05|0
1649327290000|2022-04-07 10:28:10|2280.11|2280.11|2280.11|2280.11|2280.11|2280.11|2280.11|2280.11|0
1649327300000|2022-04-07 10:28:20|2280.28|2280.28|2280.17|2280.17|2280.28|2280.28|2280.17|2280.17|0
1649327310000|2022-04-07 10:28:30|2280.11|2280.11|2280.11|2280.11|2280.11|2280.11|2280.11|2280.11|0
1649327320000|2022-04-07 10:28:40|2280.34|2280.34|2280.17|2280.17|2280.34|2280.34|2280.17|2280.17|0
1649327330000|2022-04-07 10:28:50|2280.05|2280.05|2280.05|2280.05|2280.05|2280.05|2280.05|2280.05|0
1649327360000|2022-04-07 10:29:20|2279.89|2279.89|2279.89|2279.89|2279.89|2279.89|2279.83|2279.83|0
1649327370000|2022-04-07 10:29:30|2279.95|2279.95|2280|2280|2280.06|2280.06|2279.95|2279.95|0
1649327380000|2022-04-07 10:29:40|2279.88|2279.88|2279.88|2279.88|2279.88|2279.88|2279.88|2279.88|0
1649327390000|2022-04-07 10:29:50|2279.95|2279.95|2279.89|2279.89|2279.95|2279.95|2279.89|2279.89|0
1649327420000|2022-04-07 10:30:20|2279.81|2279.81|2279.63|2279.63|2279.81|2279.81|2279.63|2279.63|0
1649327430000|2022-04-07 10:30:30|2279.51|2279.51|2279.12|2279.12|2279.51|2279.51|2279.12|2279.12|0
1649327440000|2022-04-07 10:30:40|2278.73|2278.73|2278.6|2278.6|2278.73|2278.73|2278.6|2278.6|0
1649327460000|2022-04-07 10:31:00|2278.39|2278.39|2278.39|2278.39|2278.39|2278.39|2278.39|2278.39|0
1649327470000|2022-04-07 10:31:10|2278.26|2278.26|2278.2|2278.2|2278.26|2278.26|2278.2|2278.2|0
1649327480000|2022-04-07 10:31:20|2278.04|2278.04|2278.18|2278.18|2278.18|2278.18|2278.04|2278.04|0
1649327490000|2022-04-07 10:31:30|2277.95|2277.95|2278.25|2278.25|2278.25|2278.25|2277.95|2277.95|0
1649327500000|2022-04-07 10:31:40|2278.07|2278.07|2278.01|2278.01|2278.07|2278.07|2278.01|2278.01|0
1649327510000|2022-04-07 10:31:50|2277.95|2277.95|2277.95|2277.95|2277.95|2277.95|2277.95|2277.95|0
1649327540000|2022-04-07 10:32:20|2278.07|2278.07|2278.18|2278.18|2278.18|2278.18|2278.01|2278.01|0
1649327550000|2022-04-07 10:32:30|2277.6|2277.6|2277.27|2277.27|2277.6|2277.6|2277.19|2277.19|0
1649327570000|2022-04-07 10:32:50|2277.33|2277.33|2277.22|2277.22|2277.33|2277.33|2277.22|2277.22|0
1649327580000|2022-04-07 10:33:00|2277.1|2277.1|2277.1|2277.1|2277.1|2277.1|2277.1|2277.1|0
1649327590000|2022-04-07 10:33:10|2277.22|2277.22|2276.71|2276.71|2277.22|2277.22|2276.71|2276.71|0
1649327600000|2022-04-07 10:33:20|2276.75|2276.75|2276.78|2276.78|2276.78|2276.78|2276.75|2276.75|0
1649327630000|2022-04-07 10:33:50|2277.01|2277.01|2276.87|2276.87|2277.01|2277.01|2276.87|2276.87|0
1649327640000|2022-04-07 10:34:00|2276.8|2276.8|2276.99|2276.99|2276.99|2276.99|2276.8|2276.8|0
1649327650000|2022-04-07 10:34:10|2277.11|2277.11|2277.11|2277.11|2277.11|2277.11|2277.11|2277.11|0
1649327660000|2022-04-07 10:34:20|2277.03|2277.03|2277.03|2277.03|2277.03|2277.03|2277.03|2277.03|0
1649327670000|2022-04-07 10:34:30|2277.15|2277.15|2277.15|2277.15|2277.15|2277.15|2277.15|2277.15|0
1649327700000|2022-04-07 10:35:00|2277.21|2277.21|2277.21|2277.21|2277.21|2277.21|2277.21|2277.21|0
1649327720000|2022-04-07 10:35:20|2277.18|2277.18|2277.18|2277.18|2277.18|2277.18|2277.18|2277.18|0
1649327750000|2022-04-07 10:35:50|2277.05|2277.05|2277.05|2277.05|2277.05|2277.05|2277.05|2277.05|0
1649327800000|2022-04-07 10:36:40|2276.99|2276.99|2276.99|2276.99|2276.99|2276.99|2276.99|2276.99|0
1649327830000|2022-04-07 10:37:10|2276.92|2276.92|2276.92|2276.92|2276.92|2276.92|2276.92|2276.92|0
1649327850000|2022-04-07 10:37:30|2276.84|2276.84|2276.37|2276.37|2276.84|2276.84|2276.37|2276.37|0
1649327880000|2022-04-07 10:38:00|2276.24|2276.24|2276.24|2276.24|2276.24|2276.24|2276.12|2276.12|0
1649327890000|2022-04-07 10:38:10|2276.3|2276.3|2276.36|2276.36|2276.36|2276.36|2276.3|2276.3|0
1649327900000|2022-04-07 10:38:20|2276.42|2276.42|2276.46|2276.46|2276.46|2276.46|2276.42|2276.42|0
1649327910000|2022-04-07 10:38:30|2276.6|2276.6|2276.72|2276.72|2276.72|2276.72|2276.6|2276.6|0
1649327920000|2022-04-07 10:38:40|2276.78|2276.78|2276.78|2276.78|2276.78|2276.78|2276.78|2276.78|0
1649327940000|2022-04-07 10:39:00|2276.91|2276.91|2277.56|2277.56|2277.76|2277.76|2276.66|2276.66|0
1649327950000|2022-04-07 10:39:10|2277.68|2277.68|2277.52|2277.52|2277.68|2277.68|2277.52|2277.52|0
1649327960000|2022-04-07 10:39:20|2277.39|2277.39|2277.39|2277.39|2277.39|2277.39|2277.39|2277.39|0
1649327990000|2022-04-07 10:39:50|2277.26|2277.26|2277.26|2277.26|2277.26|2277.26|2277.26|2277.26|0
1649328010000|2022-04-07 10:40:10|2277.2|2277.2|2277.2|2277.2|2277.2|2277.2|2277.2|2277.2|0
1649328040000|2022-04-07 10:40:40|2277.03|2277.03|2277.03|2277.03|2277.03|2277.03|2277.03|2277.03|0
1649328050000|2022-04-07 10:40:50|2276.71|2276.71|2276.71|2276.71|2276.71|2276.71|2276.71|2276.71|0
1649328070000|2022-04-07 10:41:10|2276.55|2276.55|2276.55|2276.55|2276.55|2276.55|2276.55|2276.55|0
1649328080000|2022-04-07 10:41:20|2276.29|2276.29|2276.29|2276.29|2276.29|2276.29|2276.29|2276.29|0
1649328100000|2022-04-07 10:41:40|2276.17|2276.17|2276.1|2276.1|2276.17|2276.17|2276.1|2276.1|0
1649328130000|2022-04-07 10:42:10|2276.04|2276.04|2276.04|2276.04|2276.04|2276.04|2276.04|2276.04|0
1649328140000|2022-04-07 10:42:20|2275.97|2275.97|2275.97|2275.97|2275.97|2275.97|2275.97|2275.97|0
1649328160000|2022-04-07 10:42:40|2276.13|2276.13|2276.28|2276.28|2276.28|2276.28|2276.13|2276.13|0
1649328170000|2022-04-07 10:42:50|2276.42|2276.42|2276.42|2276.42|2276.42|2276.42|2276.42|2276.42|0
1649328230000|2022-04-07 10:43:50|2276.66|2276.66|2277.49|2277.49|2277.49|2277.49|2276.66|2276.66|0
1649328250000|2022-04-07 10:44:10|2277.63|2277.63|2277.63|2277.63|2277.63|2277.63|2277.63|2277.63|0
1649328260000|2022-04-07 10:44:20|2277.75|2277.75|2277.96|2277.96|2277.96|2277.96|2277.69|2277.69|0
1649328270000|2022-04-07 10:44:30|2277.74|2277.74|2277.66|2277.66|2277.74|2277.74|2277.66|2277.66|0
1649328290000|2022-04-07 10:44:50|2277.34|2277.34|2277.34|2277.34|2277.34|2277.34|2277.34|2277.34|0
1649328300000|2022-04-07 10:45:00|2277.92|2277.92|2277.92|2277.92|2277.92|2277.92|2277.92|2277.92|0
1649328330000|2022-04-07 10:45:30|2278.04|2278.04|2278.04|2278.04|2278.04|2278.04|2278.04|2278.04|0
1649328370000|2022-04-07 10:46:10|2277.98|2277.98|2277.98|2277.98|2277.98|2277.98|2277.98|2277.98|0
1649328380000|2022-04-07 10:46:20|2278.2|2278.2|2278.2|2278.2|2278.2|2278.2|2278.2|2278.2|0
1649328390000|2022-04-07 10:46:30|2278.32|2278.32|2278.2|2278.2|2278.32|2278.32|2278.2|2278.2|0
1649328400000|2022-04-07 10:46:40|2278.33|2278.33|2278.33|2278.33|2278.33|2278.33|2278.33|2278.33|0
1649328430000|2022-04-07 10:47:10|2278.65|2278.65|2278.76|2278.76|2278.76|2278.76|2278.65|2278.65|0
1649328440000|2022-04-07 10:47:20|2278.69|2278.69|2278.62|2278.62|2278.69|2278.69|2278.62|2278.62|0
1649328450000|2022-04-07 10:47:30|2278.7|2278.7|2278.7|2278.7|2278.7|2278.7|2278.7|2278.7|0
1649328470000|2022-04-07 10:47:50|2278.76|2278.76|2278.76|2278.76|2278.76|2278.76|2278.76|2278.76|0
1649328480000|2022-04-07 10:48:00|2278.7|2278.7|2278.7|2278.7|2278.7|2278.7|2278.7|2278.7|0
1649328490000|2022-04-07 10:48:10|2278.64|2278.64|2278.64|2278.64|2278.64|2278.64|2278.64|2278.64|0
1649328560000|2022-04-07 10:49:20|2278.7|2278.7|2278.7|2278.7|2278.7|2278.7|2278.7|2278.7|0
1649328580000|2022-04-07 10:49:40|2278.54|2278.54|2278.54|2278.54|2278.54|2278.54|2278.54|2278.54|0
1649328590000|2022-04-07 10:49:50|2278.61|2278.61|2278.61|2278.61|2278.61|2278.61|2278.61|2278.61|0
1649328600000|2022-04-07 10:50:00|2278.67|2278.67|2278.52|2278.52|2278.67|2278.67|2278.52|2278.52|0
1649328620000|2022-04-07 10:50:20|2278.37|2278.37|2278.29|2278.29|2278.37|2278.37|2278.29|2278.29|0
1649328630000|2022-04-07 10:50:30|2278.22|2278.22|2278.28|2278.28|2278.28|2278.28|2278.22|2278.22|0
1649328670000|2022-04-07 10:51:10|2278.12|2278.12|2278.12|2278.12|2278.12|2278.12|2278.12|2278.12|0
1649328680000|2022-04-07 10:51:20|2277.98|2277.98|2277.98|2277.98|2277.98|2277.98|2277.98|2277.98|0
1649328720000|2022-04-07 10:52:00|2278.06|2278.06|2277.94|2277.94|2278.06|2278.06|2277.94|2277.94|0
1649328750000|2022-04-07 10:52:30|2278.06|2278.06|2277.72|2277.72|2278.06|2278.06|2277.72|2277.72|0
1649328760000|2022-04-07 10:52:40|2277.6|2277.6|2276.99|2276.99|2277.6|2277.6|2276.99|2276.99|0
1649328780000|2022-04-07 10:53:00|2276.87|2276.87|2276.97|2276.97|2277.04|2277.04|2276.81|2276.81|0
1649328790000|2022-04-07 10:53:10|2276.91|2276.91|2277.05|2277.05|2277.05|2277.05|2276.85|2276.85|0
1649328800000|2022-04-07 10:53:20|2276.99|2276.99|2277.11|2277.11|2277.11|2277.11|2276.99|2276.99|0
1649328810000|2022-04-07 10:53:30|2277.17|2277.17|2277.06|2277.06|2277.29|2277.29|2277|2277|0
1649328820000|2022-04-07 10:53:40|2277.12|2277.12|2277.18|2277.18|2277.18|2277.18|2277.12|2277.12|0
1649328850000|2022-04-07 10:54:10|2277.02|2277.02|2276.7|2276.7|2277.02|2277.02|2276.7|2276.7|0
1649328860000|2022-04-07 10:54:20|2276.65|2276.65|2276.65|2276.65|2276.65|2276.65|2276.65|2276.65|0
1649328870000|2022-04-07 10:54:30|2276.49|2276.49|2276.33|2276.33|2276.49|2276.49|2276.33|2276.33|0
1649328880000|2022-04-07 10:54:40|2276.2|2276.2|2276.2|2276.2|2276.2|2276.2|2276.2|2276.2|0
1649328890000|2022-04-07 10:54:50|2276.05|2276.05|2276.05|2276.05|2276.05|2276.05|2276.05|2276.05|0
1649328910000|2022-04-07 10:55:10|2275.97|2275.97|2276.13|2276.13|2276.13|2276.13|2275.97|2275.97|0
1649328920000|2022-04-07 10:55:20|2276.27|2276.27|2276.52|2276.52|2276.52|2276.52|2276.2|2276.2|0
1649328930000|2022-04-07 10:55:30|2276.84|2276.84|2276.9|2276.9|2276.9|2276.9|2276.84|2276.84|0
1649328960000|2022-04-07 10:56:00|2276.74|2276.74|2276.81|2276.81|2276.81|2276.81|2276.74|2276.74|0
1649328980000|2022-04-07 10:56:20|2276.69|2276.69|2276.69|2276.69|2276.69|2276.69|2276.69|2276.69|0
1649329020000|2022-04-07 10:57:00|2276.63|2276.63|2276.63|2276.63|2276.63|2276.63|2276.63|2276.63|0
1649329050000|2022-04-07 10:57:30|2276.21|2276.21|2276.29|2276.29|2276.47|2276.47|2276.21|2276.21|0
1649329060000|2022-04-07 10:57:40|2276.36|2276.36|2276.36|2276.36|2276.36|2276.36|2276.36|2276.36|0
1649329100000|2022-04-07 10:58:20|2276.43|2276.43|2276.59|2276.59|2276.59|2276.59|2276.43|2276.43|0
1649329130000|2022-04-07 10:58:50|2276.62|2276.62|2276.62|2276.62|2276.62|2276.62|2276.62|2276.62|0
1649329140000|2022-04-07 10:59:00|2276.56|2276.56|2276.69|2276.69|2276.69|2276.69|2276.56|2276.56|0
1649329170000|2022-04-07 10:59:30|2276.62|2276.62|2276.62|2276.62|2276.62|2276.62|2276.62|2276.62|0
1649329180000|2022-04-07 10:59:40|2276.46|2276.46|2276.46|2276.46|2276.46|2276.46|2276.46|2276.46|0
1649329200000|2022-04-07 11:00:00|2276.62|2276.62|2276.62|2276.62|2276.62|2276.62|2276.62|2276.62|0
1649329210000|2022-04-07 11:00:10|2276.55|2276.55|2276.55|2276.55|2276.55|2276.55|2276.55|2276.55|0
1649329220000|2022-04-07 11:00:20|2276.44|2276.44|2276.44|2276.44|2276.44|2276.44|2276.44|2276.44|0
1649329270000|2022-04-07 11:01:10|2276.37|2276.37|2276.37|2276.37|2276.37|2276.37|2276.37|2276.37|0
1649329290000|2022-04-07 11:01:30|2276.45|2276.45|2276.45|2276.45|2276.45|2276.45|2276.45|2276.45|0
1649329320000|2022-04-07 11:02:00|2276.33|2276.33|2276.03|2276.03|2276.33|2276.33|2276.03|2276.03|0
1649329330000|2022-04-07 11:02:10|2276.15|2276.15|2276.15|2276.15|2276.15|2276.15|2276.15|2276.15|0
1649329340000|2022-04-07 11:02:20|2275.92|2275.92|2275.92|2275.92|2275.92|2275.92|2275.92|2275.92|0
1649329360000|2022-04-07 11:02:40|2275.64|2275.64|2274.8|2274.8|2275.64|2275.64|2274.8|2274.8|0
1649329370000|2022-04-07 11:02:50|2274.73|2274.73|2274.38|2274.38|2274.73|2274.73|2274.38|2274.38|0
1649329380000|2022-04-07 11:03:00|2274.61|2274.61|2274.43|2274.43|2274.61|2274.61|2274.43|2274.43|0
1649329400000|2022-04-07 11:03:20|2274.36|2274.36|2274.03|2274.03|2274.36|2274.36|2274.03|2274.03|0
1649329410000|2022-04-07 11:03:30|2274.1|2274.1|2274.1|2274.1|2274.1|2274.1|2274.1|2274.1|0
1649329440000|2022-04-07 11:04:00|2274.04|2274.04|2274.1|2274.1|2274.1|2274.1|2274.04|2274.04|0
1649329470000|2022-04-07 11:04:30|2274.03|2274.03|2273.97|2273.97|2274.03|2274.03|2273.97|2273.97|0
1649329480000|2022-04-07 11:04:40|2274.03|2274.03|2273.96|2273.96|2274.03|2274.03|2273.96|2273.96|0
1649329490000|2022-04-07 11:04:50|2273.64|2273.64|2274.12|2274.12|2274.12|2274.12|2273.64|2273.64|0
1649329500000|2022-04-07 11:05:00|2274.04|2274.04|2274.04|2274.04|2274.04|2274.04|2274.04|2274.04|0
1649329510000|2022-04-07 11:05:10|2274.16|2274.16|2274.16|2274.16|2274.16|2274.16|2274.16|2274.16|0
1649329520000|2022-04-07 11:05:20|2274.31|2274.31|2274.16|2274.16|2274.31|2274.31|2274.16|2274.16|0
1649329530000|2022-04-07 11:05:30|2274.31|2274.31|2274.31|2274.31|2274.31|2274.31|2274.31|2274.31|0
1649329540000|2022-04-07 11:05:40|2274.24|2274.24|2274.24|2274.24|2274.24|2274.24|2274.24|2274.24|0
1649329550000|2022-04-07 11:05:50|2274.08|2274.08|2274.14|2274.14|2274.14|2274.14|2274.08|2274.08|0
1649329570000|2022-04-07 11:06:10|2273.83|2273.83|2273.59|2273.59|2273.83|2273.83|2273.59|2273.59|0
1649329580000|2022-04-07 11:06:20|2273.43|2273.43|2273.36|2273.36|2273.43|2273.43|2273.36|2273.36|0
1649329590000|2022-04-07 11:06:30|2273.52|2273.52|2273.38|2273.38|2273.52|2273.52|2273.38|2273.38|0
1649329600000|2022-04-07 11:06:40|2273.25|2273.25|2272.93|2272.93|2273.25|2273.25|2272.93|2272.93|0
1649329610000|2022-04-07 11:06:50|2273.09|2273.09|2273.09|2273.09|2273.09|2273.09|2273.09|2273.09|0
1649329630000|2022-04-07 11:07:10|2272.96|2272.96|2272.96|2272.96|2272.96|2272.96|2272.96|2272.96|0
1649329650000|2022-04-07 11:07:30|2273.03|2273.03|2272.97|2272.97|2273.03|2273.03|2272.97|2272.97|0
1649329660000|2022-04-07 11:07:40|2273.05|2273.05|2274.21|2274.21|2274.21|2274.21|2273.05|2273.05|0
1649329670000|2022-04-07 11:07:50|2274.7|2274.7|2277.87|2277.87|2277.87|2277.87|2274.7|2274.7|0
1649329680000|2022-04-07 11:08:00|2277.94|2277.94|2278.47|2278.47|2278.63|2278.63|2277.94|2277.94|0
1649329690000|2022-04-07 11:08:10|2278.63|2278.63|2285.19|2285.19|2285.19|2285.19|2278.63|2278.63|0
1649329700000|2022-04-07 11:08:20|2285.21|2285.21|2286.67|2286.67|2286.69|2286.69|2285.21|2285.21|0
1649329710000|2022-04-07 11:08:30|2286.97|2286.97|2289.92|2289.92|2290.1|2290.1|2286.97|2286.97|0
1649329720000|2022-04-07 11:08:40|2289.97|2289.97|2291.42|2291.42|2291.5|2291.5|2289.97|2289.97|0
1649329730000|2022-04-07 11:08:50|2291.69|2291.69|2290.97|2290.97|2292.01|2292.01|2290.75|2290.75|0
1649329740000|2022-04-07 11:09:00|2291.36|2291.36|2290.21|2290.21|2291.95|2291.95|2290.21|2290.21|0
1649329750000|2022-04-07 11:09:10|2290.13|2290.13|2289.53|2289.53|2290.13|2290.13|2289.46|2289.46|0
1649329760000|2022-04-07 11:09:20|2289.3|2289.3|2288.13|2288.13|2289.43|2289.43|2288.13|2288.13|0
1649329770000|2022-04-07 11:09:30|2288.29|2288.29|2288.13|2288.13|2288.29|2288.29|2288.13|2288.13|0
1649329780000|2022-04-07 11:09:40|2287.97|2287.97|2286.21|2286.21|2287.97|2287.97|2283.62|2283.62|0
1649329790000|2022-04-07 11:09:50|2285.73|2285.73|2286.16|2286.16|2286.16|2286.16|2285.39|2285.39|0
1649329800000|2022-04-07 11:10:00|2286|2286|2284.94|2284.94|2286|2286|2284.94|2284.94|0
1649329810000|2022-04-07 11:10:10|2284.78|2284.78|2282.68|2282.68|2284.82|2284.82|2282.68|2282.68|0
1649329820000|2022-04-07 11:10:20|2282.61|2282.61|2281.27|2281.27|2282.61|2282.61|2281.27|2281.27|0
1649329830000|2022-04-07 11:10:30|2281.21|2281.21|2280.98|2280.98|2281.21|2281.21|2280.98|2280.98|0
1649329840000|2022-04-07 11:10:40|2280.35|2280.35|2279.19|2279.19|2280.35|2280.35|2279.19|2279.19|0
1649329850000|2022-04-07 11:10:50|2279.06|2279.06|2278.71|2278.71|2279.06|2279.06|2278.71|2278.71|0
1649329860000|2022-04-07 11:11:00|2278.55|2278.55|2278.99|2278.99|2279.25|2279.25|2278.55|2278.55|0
1649329870000|2022-04-07 11:11:10|2279.26|2279.26|2279.47|2279.47|2279.6|2279.6|2279.26|2279.26|0
1649329880000|2022-04-07 11:11:20|2279.35|2279.35|2279.35|2279.35|2279.35|2279.35|2279.35|2279.35|0
1649329900000|2022-04-07 11:11:40|2279.22|2279.22|2279.38|2279.38|2279.38|2279.38|2279.22|2279.22|0
1649329910000|2022-04-07 11:11:50|2279.31|2279.31|2280.27|2280.27|2280.27|2280.27|2279.31|2279.31|0
1649329920000|2022-04-07 11:12:00|2280.11|2280.11|2280.22|2280.22|2280.22|2280.22|2279.88|2279.88|0
1649329930000|2022-04-07 11:12:10|2280.38|2280.38|2280.38|2280.38|2280.38|2280.38|2280.38|2280.38|0
1649329940000|2022-04-07 11:12:20|2279.77|2279.77|2279.9|2279.9|2280|2280|2279.77|2279.77|0
1649329950000|2022-04-07 11:12:30|2279.48|2279.48|2279.35|2279.35|2279.48|2279.48|2279.35|2279.35|0
1649329960000|2022-04-07 11:12:40|2279.22|2279.22|2279.22|2279.22|2279.22|2279.22|2279.22|2279.22|0
1649329970000|2022-04-07 11:12:50|2279.3|2279.3|2279.46|2279.46|2279.46|2279.46|2279.3|2279.3|0
1649329980000|2022-04-07 11:13:00|2279.64|2279.64|2279.48|2279.48|2279.64|2279.64|2279.48|2279.48|0
1649329990000|2022-04-07 11:13:10|2279.64|2279.64|2279.77|2279.77|2279.77|2279.77|2279.64|2279.64|0
1649330010000|2022-04-07 11:13:30|2279.7|2279.7|2278.75|2278.75|2279.7|2279.7|2278.75|2278.75|0
1649330040000|2022-04-07 11:14:00|2278.59|2278.59|2278.35|2278.35|2278.59|2278.59|2278.35|2278.35|0
1649330050000|2022-04-07 11:14:10|2278.03|2278.03|2278.07|2278.07|2278.07|2278.07|2277.96|2277.96|0
1649330080000|2022-04-07 11:14:40|2277.95|2277.95|2277.68|2277.68|2277.95|2277.95|2277.68|2277.68|0
1649330090000|2022-04-07 11:14:50|2277.54|2277.54|2277.54|2277.54|2277.54|2277.54|2277.54|2277.54|0
1649330110000|2022-04-07 11:15:10|2277.32|2277.32|2277.39|2277.39|2277.39|2277.39|2277.32|2277.32|0
1649330120000|2022-04-07 11:15:20|2277.71|2277.71|2277.71|2277.71|2277.71|2277.71|2277.71|2277.71|0
1649330130000|2022-04-07 11:15:30|2277.39|2277.39|2277.39|2277.39|2277.39|2277.39|2277.39|2277.39|0
1649330140000|2022-04-07 11:15:40|2277.26|2277.26|2276.58|2276.58|2277.26|2277.26|2276.58|2276.58|0
1649330160000|2022-04-07 11:16:00|2276.45|2276.45|2276.45|2276.45|2276.45|2276.45|2276.45|2276.45|0
1649330210000|2022-04-07 11:16:50|2276.61|2276.61|2276.61|2276.61|2276.61|2276.61|2276.61|2276.61|0
1649330220000|2022-04-07 11:17:00|2276.49|2276.49|2276.71|2276.71|2276.71|2276.71|2276.21|2276.21|0
1649330240000|2022-04-07 11:17:20|2276.64|2276.64|2276.57|2276.57|2276.64|2276.64|2276.57|2276.57|0
1649330250000|2022-04-07 11:17:30|2276.82|2276.82|2276.82|2276.82|2276.82|2276.82|2276.82|2276.82|0
1649330280000|2022-04-07 11:18:00|2276.75|2276.75|2276.91|2276.91|2276.91|2276.91|2276.75|2276.75|0
1649330290000|2022-04-07 11:18:10|2276.85|2276.85|2276.85|2276.85|2276.85|2276.85|2276.85|2276.85|0
1649330310000|2022-04-07 11:18:30|2276.78|2276.78|2276.78|2276.78|2276.78|2276.78|2276.78|2276.78|0
1649330320000|2022-04-07 11:18:40|2276.93|2276.93|2276.93|2276.93|2276.93|2276.93|2276.93|2276.93|0
1649330330000|2022-04-07 11:18:50|2276.69|2276.69|2276.69|2276.69|2276.69|2276.69|2276.69|2276.69|0
1649330340000|2022-04-07 11:19:00|2276.54|2276.54|2276.54|2276.54|2276.54|2276.54|2276.54|2276.54|0
1649330350000|2022-04-07 11:19:10|2276.38|2276.38|2276.25|2276.25|2276.38|2276.38|2276.25|2276.25|0
1649330360000|2022-04-07 11:19:20|2276.01|2276.01|2276.01|2276.01|2276.01|2276.01|2276.01|2276.01|0
1649330390000|2022-04-07 11:19:50|2276.09|2276.09|2276.17|2276.17|2276.22|2276.22|2276.09|2276.09|0
1649330450000|2022-04-07 11:20:50|2276.03|2276.03|2275.95|2275.95|2276.03|2276.03|2275.79|2275.79|0
1649330460000|2022-04-07 11:21:00|2275.89|2275.89|2275.97|2275.97|2276.13|2276.13|2275.81|2275.81|0
1649330470000|2022-04-07 11:21:10|2275.65|2275.65|2275.53|2275.53|2275.65|2275.65|2275.53|2275.53|0
1649330480000|2022-04-07 11:21:20|2275.84|2275.84|2275.68|2275.68|2275.84|2275.84|2275.37|2275.37|0
1649330490000|2022-04-07 11:21:30|2275.84|2275.84|2275.84|2275.84|2275.84|2275.84|2275.84|2275.84|0
1649330500000|2022-04-07 11:21:40|2276.08|2276.08|2276.08|2276.08|2276.08|2276.08|2276.08|2276.08|0
1649330520000|2022-04-07 11:22:00|2275.95|2275.95|2275.95|2275.95|2275.95|2275.95|2275.95|2275.95|0
1649330530000|2022-04-07 11:22:10|2276.03|2276.03|2276.03|2276.03|2276.03|2276.03|2276.03|2276.03|0
1649330540000|2022-04-07 11:22:20|2275.99|2275.99|2276.05|2276.05|2276.05|2276.05|2275.99|2275.99|0
1649330570000|2022-04-07 11:22:50|2276.11|2276.11|2276.11|2276.11|2276.11|2276.11|2276.11|2276.11|0
1649330590000|2022-04-07 11:23:10|2275.88|2275.88|2275.41|2275.41|2275.88|2275.88|2275.41|2275.41|0
1649330600000|2022-04-07 11:23:20|2275.56|2275.56|2275.43|2275.43|2275.56|2275.56|2275.43|2275.43|0
1649330620000|2022-04-07 11:23:40|2275.59|2275.59|2275.38|2275.38|2275.59|2275.59|2275.38|2275.38|0
1649330640000|2022-04-07 11:24:00|2275.06|2275.06|2274.54|2274.54|2275.06|2275.06|2274.38|2274.38|0
1649330650000|2022-04-07 11:24:10|2274.32|2274.32|2274.25|2274.25|2274.32|2274.32|2274.25|2274.25|0
1649330670000|2022-04-07 11:24:30|2274.18|2274.18|2274.25|2274.25|2274.25|2274.25|2274.18|2274.18|0
1649330680000|2022-04-07 11:24:40|2274.1|2274.1|2274.25|2274.25|2274.25|2274.25|2274.1|2274.1|0
1649330700000|2022-04-07 11:25:00|2274.2|2274.2|2274.2|2274.2|2274.2|2274.2|2274.2|2274.2|0
1649330710000|2022-04-07 11:25:10|2274.04|2274.04|2274.04|2274.04|2274.04|2274.04|2274.04|2274.04|0
1649330720000|2022-04-07 11:25:20|2274.2|2274.2|2274.2|2274.2|2274.2|2274.2|2274.2|2274.2|0
1649330740000|2022-04-07 11:25:40|2274.35|2274.35|2272.86|2272.86|2274.35|2274.35|2272.86|2272.86|0
1649330750000|2022-04-07 11:25:50|2272.71|2272.71|2272.71|2272.71|2272.71|2272.71|2272.71|2272.71|0
1649330760000|2022-04-07 11:26:00|2272.59|2272.59|2272.59|2272.59|2272.75|2272.75|2272.59|2272.59|0
1649330770000|2022-04-07 11:26:10|2272.47|2272.47|2271.85|2271.85|2272.47|2272.47|2271.85|2271.85|0
1649330780000|2022-04-07 11:26:20|2272.33|2272.33|2272.33|2272.33|2272.33|2272.33|2272.33|2272.33|0
1649330790000|2022-04-07 11:26:30|2272.16|2272.16|2272.01|2272.01|2272.16|2272.16|2272.01|2272.01|0
1649330800000|2022-04-07 11:26:40|2271.69|2271.69|2271.85|2271.85|2271.85|2271.85|2271.69|2271.69|0
1649330820000|2022-04-07 11:27:00|2271.96|2271.96|2271.96|2271.96|2271.96|2271.96|2271.96|2271.96|0
1649330830000|2022-04-07 11:27:10|2271.9|2271.9|2272.06|2272.06|2272.06|2272.06|2271.9|2271.9|0
1649330840000|2022-04-07 11:27:20|2272.03|2272.03|2272.05|2272.05|2272.05|2272.05|2271.91|2271.91|0
1649330850000|2022-04-07 11:27:30|2272.19|2272.19|2272.27|2272.27|2272.27|2272.27|2272.19|2272.19|0
1649330860000|2022-04-07 11:27:40|2272.42|2272.42|2272.58|2272.58|2272.58|2272.58|2272.42|2272.42|0
1649330870000|2022-04-07 11:27:50|2272.74|2272.74|2272.74|2272.74|2272.74|2272.74|2272.74|2272.74|0
1649330880000|2022-04-07 11:28:00|2272.8|2272.8|2272.64|2272.64|2272.8|2272.8|2272.48|2272.48|0
1649330890000|2022-04-07 11:28:10|2272.57|2272.57|2272.57|2272.57|2272.57|2272.57|2272.57|2272.57|0
1649330900000|2022-04-07 11:28:20|2272.73|2272.73|2272.73|2272.73|2272.73|2272.73|2272.73|2272.73|0
1649330940000|2022-04-07 11:29:00|2272.67|2272.67|2272.35|2272.35|2272.67|2272.67|2272.35|2272.35|0
1649330950000|2022-04-07 11:29:10|2272.67|2272.67|2272.51|2272.51|2272.67|2272.67|2272.51|2272.51|0
1649330990000|2022-04-07 11:29:50|2272.38|2272.38|2272.38|2272.38|2272.38|2272.38|2272.38|2272.38|0
1649331020000|2022-04-07 11:30:20|2272.45|2272.45|2272.45|2272.45|2272.45|2272.45|2272.45|2272.45|0
1649331050000|2022-04-07 11:30:50|2272.61|2272.61|2272.68|2272.68|2272.68|2272.68|2272.61|2272.61|0
1649331060000|2022-04-07 11:31:00|2272.76|2272.76|2272.83|2272.83|2272.83|2272.83|2272.76|2272.76|0
1649331080000|2022-04-07 11:31:20|2272.35|2272.35|2272.36|2272.36|2272.36|2272.36|2272.2|2272.2|0
1649331100000|2022-04-07 11:31:40|2272.42|2272.42|2272.48|2272.48|2272.48|2272.48|2272.42|2272.42|0
1649331110000|2022-04-07 11:31:50|2272.55|2272.55|2272.55|2272.55|2272.55|2272.55|2272.55|2272.55|0
1649331120000|2022-04-07 11:32:00|2272.43|2272.43|2272.36|2272.36|2272.43|2272.43|2272.36|2272.36|0
1649331160000|2022-04-07 11:32:40|2272.3|2272.3|2272.3|2272.3|2272.3|2272.3|2272.3|2272.3|0
1649331170000|2022-04-07 11:32:50|2272.18|2272.18|2272.18|2272.18|2272.18|2272.18|2272.18|2272.18|0
1649331190000|2022-04-07 11:33:10|2272.1|2272.1|2272.09|2272.09|2272.1|2272.1|2271.95|2271.95|0
1649331200000|2022-04-07 11:33:20|2272.03|2272.03|2271.95|2271.95|2272.03|2272.03|2271.95|2271.95|0
1649331210000|2022-04-07 11:33:30|2272.1|2272.1|2271.98|2271.98|2272.1|2272.1|2271.98|2271.98|0
1649331240000|2022-04-07 11:34:00|2271.7|2271.7|2271.23|2271.23|2271.7|2271.7|2271.23|2271.23|0
1649331250000|2022-04-07 11:34:10|2271.32|2271.32|2270.99|2270.99|2271.32|2271.32|2270.67|2270.67|0
1649331270000|2022-04-07 11:34:30|2270.83|2270.83|2270.83|2270.83|2270.83|2270.83|2270.83|2270.83|0
1649331280000|2022-04-07 11:34:40|2271.15|2271.15|2271.15|2271.15|2271.15|2271.15|2271.15|2271.15|0
1649331290000|2022-04-07 11:34:50|2270.93|2270.93|2271.08|2271.08|2271.08|2271.08|2270.93|2270.93|0
1649331300000|2022-04-07 11:35:00|2271.02|2271.02|2271.02|2271.02|2271.02|2271.02|2271.02|2271.02|0
1649331310000|2022-04-07 11:35:10|2270.84|2270.84|2270.9|2270.9|2270.9|2270.9|2270.84|2270.84|0
1649331320000|2022-04-07 11:35:20|2270.96|2270.96|2271.08|2271.08|2271.08|2271.08|2270.96|2270.96|0
1649331330000|2022-04-07 11:35:30|2271.14|2271.14|2271.08|2271.08|2271.14|2271.14|2271.08|2271.08|0
1649331340000|2022-04-07 11:35:40|2271.02|2271.02|2271.02|2271.02|2271.02|2271.02|2271.02|2271.02|0
1649331350000|2022-04-07 11:35:50|2270.96|2270.96|2270.9|2270.9|2270.96|2270.96|2270.9|2270.9|0
1649331360000|2022-04-07 11:36:00|2270.72|2270.72|2270.68|2270.68|2270.72|2270.72|2270.49|2270.49|0
1649331370000|2022-04-07 11:36:10|2270.75|2270.75|2270.75|2270.75|2270.75|2270.75|2270.75|2270.75|0
1649331380000|2022-04-07 11:36:20|2270.89|2270.89|2271.05|2271.05|2271.05|2271.05|2270.82|2270.82|0
1649331390000|2022-04-07 11:36:30|2270.97|2270.97|2270.97|2270.97|2270.97|2270.97|2270.97|2270.97|0
1649331400000|2022-04-07 11:36:40|2271.08|2271.08|2271.34|2271.34|2271.34|2271.34|2271.08|2271.08|0
1649331410000|2022-04-07 11:36:50|2271.53|2271.53|2271.65|2271.65|2271.65|2271.65|2271.53|2271.53|0
1649331420000|2022-04-07 11:37:00|2271.68|2271.68|2271.68|2271.68|2271.68|2271.68|2271.68|2271.68|0
1649331440000|2022-04-07 11:37:20|2271.81|2271.81|2271.81|2271.81|2271.81|2271.81|2271.81|2271.81|0
1649331450000|2022-04-07 11:37:30|2271.94|2271.94|2272.06|2272.06|2272.06|2272.06|2271.94|2271.94|0
1649331460000|2022-04-07 11:37:40|2272.18|2272.18|2272.5|2272.5|2272.5|2272.5|2272.18|2272.18|0
1649331470000|2022-04-07 11:37:50|2272.62|2272.62|2272.5|2272.5|2272.62|2272.62|2272.5|2272.5|0
1649331490000|2022-04-07 11:38:10|2272.74|2272.74|2272.74|2272.74|2272.74|2272.74|2272.74|2272.74|0
1649331510000|2022-04-07 11:38:30|2272.86|2272.86|2272.98|2272.98|2272.98|2272.98|2272.86|2272.86|0
1649331540000|2022-04-07 11:39:00|2273.04|2273.04|2273.39|2273.39|2273.39|2273.39|2273.04|2273.04|0
1649331560000|2022-04-07 11:39:20|2273.55|2273.55|2273.46|2273.46|2273.55|2273.55|2273.39|2273.39|0
1649331570000|2022-04-07 11:39:30|2273.62|2273.62|2273.62|2273.62|2273.62|2273.62|2273.62|2273.62|0
1649331580000|2022-04-07 11:39:40|2273.59|2273.59|2273.59|2273.59|2273.59|2273.59|2273.59|2273.59|0
1649331600000|2022-04-07 11:40:00|2273.74|2273.74|2273.74|2273.74|2273.74|2273.74|2273.74|2273.74|0
1649331610000|2022-04-07 11:40:10|2273.58|2273.58|2273.58|2273.58|2273.58|2273.58|2273.58|2273.58|0
1649331620000|2022-04-07 11:40:20|2273.42|2273.42|2273.58|2273.58|2273.58|2273.58|2273.42|2273.42|0
1649331630000|2022-04-07 11:40:30|2273.64|2273.64|2273.64|2273.64|2273.64|2273.64|2273.64|2273.64|0
1649331640000|2022-04-07 11:40:40|2273.32|2273.32|2273.32|2273.32|2273.32|2273.32|2273.32|2273.32|0
1649331650000|2022-04-07 11:40:50|2273.64|2273.64|2273.27|2273.27|2273.64|2273.64|2273.27|2273.27|0
1649331660000|2022-04-07 11:41:00|2273.43|2273.43|2273.43|2273.43|2273.43|2273.43|2273.43|2273.43|0
1649331670000|2022-04-07 11:41:10|2273.64|2273.64|2273.64|2273.64|2273.64|2273.64|2273.64|2273.64|0
1649331690000|2022-04-07 11:41:30|2273.78|2273.78|2274.3|2274.3|2274.46|2274.46|2273.78|2273.78|0
1649331710000|2022-04-07 11:41:50|2274.33|2274.33|2274.33|2274.33|2274.33|2274.33|2274.33|2274.33|0
1649331720000|2022-04-07 11:42:00|2274.39|2274.39|2274.32|2274.32|2274.39|2274.39|2274.32|2274.32|0
1649331740000|2022-04-07 11:42:20|2274.17|2274.17|2274.1|2274.1|2274.17|2274.17|2274.1|2274.1|0
1649331760000|2022-04-07 11:42:40|2274.26|2274.26|2274.26|2274.26|2274.26|2274.26|2274.26|2274.26|0
1649331770000|2022-04-07 11:42:50|2274.33|2274.33|2274.33|2274.33|2274.33|2274.33|2274.33|2274.33|0
1649331780000|2022-04-07 11:43:00|2274.41|2274.41|2274.49|2274.49|2274.49|2274.49|2274.41|2274.41|0
1649331800000|2022-04-07 11:43:20|2274.64|2274.64|2274.64|2274.64|2274.64|2274.64|2274.64|2274.64|0
1649331820000|2022-04-07 11:43:40|2274.33|2274.33|2274.12|2274.12|2274.33|2274.33|2274.12|2274.12|0
1649331830000|2022-04-07 11:43:50|2274.28|2274.28|2274.28|2274.28|2274.28|2274.28|2274.28|2274.28|0
1649331840000|2022-04-07 11:44:00|2274.34|2274.34|2274.34|2274.34|2274.34|2274.34|2274.34|2274.34|0
1649331880000|2022-04-07 11:44:40|2274.4|2274.4|2274.4|2274.4|2274.4|2274.4|2274.4|2274.4|0
1649331910000|2022-04-07 11:45:10|2274.28|2274.28|2274.06|2274.06|2274.28|2274.28|2274.06|2274.06|0
1649331930000|2022-04-07 11:45:30|2273.9|2273.9|2273.9|2273.9|2273.9|2273.9|2273.9|2273.9|0
1649331940000|2022-04-07 11:45:40|2273.77|2273.77|2273.32|2273.32|2273.77|2273.77|2273.32|2273.32|0
1649331950000|2022-04-07 11:45:50|2273.48|2273.48|2273.48|2273.48|2273.48|2273.48|2273.48|2273.48|0
1649331960000|2022-04-07 11:46:00|2273.35|2273.35|2273.14|2273.14|2273.41|2273.41|2273.14|2273.14|0
1649331970000|2022-04-07 11:46:10|2273.21|2273.21|2273.1|2273.1|2273.21|2273.21|2273.1|2273.1|0
1649331980000|2022-04-07 11:46:20|2273.26|2273.26|2273.26|2273.26|2273.26|2273.26|2273.26|2273.26|0
1649331990000|2022-04-07 11:46:30|2273.32|2273.32|2273.32|2273.32|2273.38|2273.38|2273.32|2273.32|0
1649332010000|2022-04-07 11:46:50|2273.16|2273.16|2273.16|2273.16|2273.16|2273.16|2273.16|2273.16|0
1649332020000|2022-04-07 11:47:00|2273.32|2273.32|2273.32|2273.32|2273.32|2273.32|2273.32|2273.32|0
1649332030000|2022-04-07 11:47:10|2273.37|2273.37|2273.59|2273.59|2273.59|2273.59|2273.37|2273.37|0
1649332040000|2022-04-07 11:47:20|2273.43|2273.43|2273.43|2273.43|2273.43|2273.43|2273.43|2273.43|0
1649332050000|2022-04-07 11:47:30|2273.11|2273.11|2273.21|2273.21|2273.27|2273.27|2273.11|2273.11|0
1649332070000|2022-04-07 11:47:50|2273.27|2273.27|2273.27|2273.27|2273.27|2273.27|2273.27|2273.27|0
1649332100000|2022-04-07 11:48:20|2273.42|2273.42|2273.42|2273.42|2273.42|2273.42|2273.42|2273.42|0
1649332110000|2022-04-07 11:48:30|2273.28|2273.28|2273.28|2273.28|2273.28|2273.28|2273.28|2273.28|0
1649332130000|2022-04-07 11:48:50|2273.14|2273.14|2273.14|2273.14|2273.14|2273.14|2273.14|2273.14|0
1649332150000|2022-04-07 11:49:10|2273.3|2273.3|2273.29|2273.29|2273.3|2273.3|2273.14|2273.14|0
1649332190000|2022-04-07 11:49:50|2273.35|2273.35|2273.41|2273.41|2273.41|2273.41|2273.35|2273.35|0
1649332200000|2022-04-07 11:50:00|2273.28|2273.28|2273.42|2273.42|2273.42|2273.42|2273.28|2273.28|0
1649332220000|2022-04-07 11:50:20|2273.6|2273.6|2273.6|2273.6|2273.6|2273.6|2273.6|2273.6|0
1649332230000|2022-04-07 11:50:30|2273.72|2273.72|2273.72|2273.72|2273.72|2273.72|2273.72|2273.72|0
1649332240000|2022-04-07 11:50:40|2273.77|2273.77|2273.77|2273.77|2273.94|2273.94|2273.77|2273.77|0
1649332270000|2022-04-07 11:51:10|2273.72|2273.72|2273.72|2273.72|2273.72|2273.72|2273.72|2273.72|0
1649332290000|2022-04-07 11:51:30|2273.79|2273.79|2273.79|2273.79|2273.79|2273.79|2273.79|2273.79|0
1649332320000|2022-04-07 11:52:00|2273.73|2273.73|2273.79|2273.79|2273.79|2273.79|2273.73|2273.73|0
1649332390000|2022-04-07 11:53:10|2273.85|2273.85|2273.85|2273.85|2273.85|2273.85|2273.85|2273.85|0
1649332400000|2022-04-07 11:53:20|2273.79|2273.79|2273.87|2273.87|2273.87|2273.87|2273.79|2273.79|0
1649332410000|2022-04-07 11:53:30|2273.63|2273.63|2273.52|2273.52|2273.63|2273.63|2273.52|2273.52|0
1649332420000|2022-04-07 11:53:40|2273.6|2273.6|2273.6|2273.6|2273.6|2273.6|2273.6|2273.6|0
1649332430000|2022-04-07 11:53:50|2273.66|2273.66|2273.5|2273.5|2273.66|2273.66|2273.5|2273.5|0
1649332440000|2022-04-07 11:54:00|2273.34|2273.34|2273.38|2273.38|2273.38|2273.38|2273.07|2273.07|0
1649332460000|2022-04-07 11:54:20|2273.46|2273.46|2273.46|2273.46|2273.46|2273.46|2273.46|2273.46|0
1649332500000|2022-04-07 11:55:00|2273.5|2273.5|2273.54|2273.54|2273.54|2273.54|2273.5|2273.5|0
1649332530000|2022-04-07 11:55:30|2273.23|2273.23|2273.15|2273.15|2273.23|2273.23|2273.15|2273.15|0
1649332540000|2022-04-07 11:55:40|2272.76|2272.76|2272.65|2272.65|2272.76|2272.76|2272.65|2272.65|0
1649332550000|2022-04-07 11:55:50|2272.81|2272.81|2272.53|2272.53|2272.81|2272.81|2272.53|2272.53|0
1649332560000|2022-04-07 11:56:00|2272.47|2272.47|2272.59|2272.59|2272.59|2272.59|2272.47|2272.47|0
1649332590000|2022-04-07 11:56:30|2272.34|2272.34|2272.34|2272.34|2272.34|2272.34|2272.34|2272.34|0
1649332610000|2022-04-07 11:56:50|2272.4|2272.4|2272.48|2272.48|2272.48|2272.48|2272.4|2272.4|0
1649332650000|2022-04-07 11:57:30|2272.68|2272.68|2272.68|2272.68|2272.68|2272.68|2272.68|2272.68|0
1649332660000|2022-04-07 11:57:40|2272.62|2272.62|2272.62|2272.62|2272.68|2272.68|2272.62|2272.62|0
1649332670000|2022-04-07 11:57:50|2272.66|2272.66|2272.66|2272.66|2272.66|2272.66|2272.66|2272.66|0
1649332680000|2022-04-07 11:58:00|2272.72|2272.72|2272.72|2272.72|2272.72|2272.72|2272.72|2272.72|0
1649332690000|2022-04-07 11:58:10|2272.6|2272.6|2272.6|2272.6|2272.6|2272.6|2272.6|2272.6|0
1649332710000|2022-04-07 11:58:30|2272.66|2272.66|2272.66|2272.66|2272.66|2272.66|2272.66|2272.66|0
1649332730000|2022-04-07 11:58:50|2272.72|2272.72|2272.75|2272.75|2272.75|2272.75|2272.65|2272.65|0
1649332740000|2022-04-07 11:59:00|2272.87|2272.87|2272.87|2272.87|2272.87|2272.87|2272.87|2272.87|0
1649332760000|2022-04-07 11:59:20|2273.01|2273.01|2273.01|2273.01|2273.01|2273.01|2273.01|2273.01|0
1649332790000|2022-04-07 11:59:50|2272.89|2272.89|2272.89|2272.89|2272.89|2272.89|2272.89|2272.89|0
1649332800000|2022-04-07 12:00:00|2272.76|2272.76|2272.88|2272.88|2272.88|2272.88|2272.76|2272.76|0
1649332910000|2022-04-07 12:01:50|2272.73|2272.73|2272.73|2272.73|2272.73|2272.73|2272.73|2272.73|0
1649332930000|2022-04-07 12:02:10|2272.65|2272.65|2272.65|2272.65|2272.65|2272.65|2272.65|2272.65|0
1649332950000|2022-04-07 12:02:30|2272.49|2272.49|2272.57|2272.57|2272.57|2272.57|2272.49|2272.49|0
1649332980000|2022-04-07 12:03:00|2272.71|2272.71|2272.33|2272.33|2272.71|2272.71|2272.33|2272.33|0
1649333000000|2022-04-07 12:03:20|2272.4|2272.4|2272.32|2272.32|2272.4|2272.4|2272.32|2272.32|0
1649333010000|2022-04-07 12:03:30|2272.39|2272.39|2272.39|2272.39|2272.39|2272.39|2272.39|2272.39|0
1649333020000|2022-04-07 12:03:40|2272.46|2272.46|2272.39|2272.39|2272.46|2272.46|2272.39|2272.39|0
1649333030000|2022-04-07 12:03:50|2272.55|2272.55|2272.55|2272.55|2272.55|2272.55|2272.55|2272.55|0
1649333050000|2022-04-07 12:04:10|2272.49|2272.49|2272.49|2272.49|2272.49|2272.49|2272.49|2272.49|0
1649333060000|2022-04-07 12:04:20|2272.42|2272.42|2272.54|2272.54|2272.54|2272.54|2272.42|2272.42|0
1649333070000|2022-04-07 12:04:30|2272.46|2272.46|2272.6|2272.6|2272.6|2272.6|2272.46|2272.46|0
1649333100000|2022-04-07 12:05:00|2272.67|2272.67|2272.55|2272.55|2272.67|2272.67|2272.55|2272.55|0
1649333130000|2022-04-07 12:05:30|2272.47|2272.47|2272.47|2272.47|2272.47|2272.47|2272.47|2272.47|0
1649333140000|2022-04-07 12:05:40|2272.4|2272.4|2272.34|2272.34|2272.4|2272.4|2272.34|2272.34|0
1649333150000|2022-04-07 12:05:50|2272.4|2272.4|2272.4|2272.4|2272.4|2272.4|2272.4|2272.4|0
1649333160000|2022-04-07 12:06:00|2272.46|2272.46|2272.85|2272.85|2272.85|2272.85|2272.46|2272.46|0
1649333170000|2022-04-07 12:06:10|2272.92|2272.92|2272.92|2272.92|2272.92|2272.92|2272.92|2272.92|0
1649333190000|2022-04-07 12:06:30|2273|2273|2272.88|2272.88|2273|2273|2272.88|2272.88|0
1649333250000|2022-04-07 12:07:30|2272.78|2272.78|2272.78|2272.78|2272.78|2272.78|2272.78|2272.78|0
1649333270000|2022-04-07 12:07:50|2272.71|2272.71|2272.71|2272.71|2272.71|2272.71|2272.71|2272.71|0
1649333300000|2022-04-07 12:08:20|2272.56|2272.56|2272.32|2272.32|2272.56|2272.56|2272.32|2272.32|0
1649333310000|2022-04-07 12:08:30|2272.26|2272.26|2272.26|2272.26|2272.26|2272.26|2272.26|2272.26|0
1649333330000|2022-04-07 12:08:50|2272.73|2272.73|2272.92|2272.92|2272.92|2272.92|2272.73|2272.73|0
1649333340000|2022-04-07 12:09:00|2272.84|2272.84|2272.78|2272.78|2272.84|2272.84|2272.78|2272.78|0
1649333370000|2022-04-07 12:09:30|2272.7|2272.7|2272.7|2272.7|2272.7|2272.7|2272.7|2272.7|0
1649333390000|2022-04-07 12:09:50|2272.96|2272.96|2272.96|2272.96|2272.96|2272.96|2272.96|2272.96|0
1649333410000|2022-04-07 12:10:10|2272.83|2272.83|2272.83|2272.83|2272.83|2272.83|2272.83|2272.83|0
1649333440000|2022-04-07 12:10:40|2272.67|2272.67|2272.67|2272.67|2272.67|2272.67|2272.67|2272.67|0
1649333460000|2022-04-07 12:11:00|2272.74|2272.74|2272.74|2272.74|2272.74|2272.74|2272.74|2272.74|0
1649333470000|2022-04-07 12:11:10|2272.68|2272.68|2272.68|2272.68|2272.68|2272.68|2272.68|2272.68|0
1649333480000|2022-04-07 12:11:20|2272.75|2272.75|2272.75|2272.75|2272.75|2272.75|2272.75|2272.75|0
1649333510000|2022-04-07 12:11:50|2272.82|2272.82|2272.82|2272.82|2272.82|2272.82|2272.82|2272.82|0
1649333520000|2022-04-07 12:12:00|2272.74|2272.74|2272.74|2272.74|2272.74|2272.74|2272.74|2272.74|0
1649333530000|2022-04-07 12:12:10|2272.59|2272.59|2272.59|2272.59|2272.59|2272.59|2272.59|2272.59|0
1649333550000|2022-04-07 12:12:30|2272.43|2272.43|2272.43|2272.43|2272.43|2272.43|2272.43|2272.43|0
1649333570000|2022-04-07 12:12:50|2271.97|2271.97|2271.97|2271.97|2271.97|2271.97|2271.97|2271.97|0
1649333580000|2022-04-07 12:13:00|2271.84|2271.84|2271.84|2271.84|2271.84|2271.84|2271.84|2271.84|0
1649333610000|2022-04-07 12:13:30|2271.92|2271.92|2271.92|2271.92|2271.92|2271.92|2271.92|2271.92|0
1649333620000|2022-04-07 12:13:40|2272.16|2272.16|2272.59|2272.59|2272.59|2272.59|2272.16|2272.16|0
1649333630000|2022-04-07 12:13:50|2272.35|2272.35|2272.19|2272.19|2272.35|2272.35|2272.19|2272.19|0
1649333640000|2022-04-07 12:14:00|2271.94|2271.94|2271.94|2271.94|2271.94|2271.94|2271.94|2271.94|0
1649333650000|2022-04-07 12:14:10|2271.8|2271.8|2271.8|2271.8|2271.8|2271.8|2271.8|2271.8|0
1649333660000|2022-04-07 12:14:20|2271.68|2271.68|2271.68|2271.68|2271.68|2271.68|2271.68|2271.68|0
1649333690000|2022-04-07 12:14:50|2271.56|2271.56|2271.56|2271.56|2271.56|2271.56|2271.56|2271.56|0
1649333700000|2022-04-07 12:15:00|2271.51|2271.51|2271.31|2271.31|2271.56|2271.56|2271.31|2271.31|0
1649333720000|2022-04-07 12:15:20|2271.11|2271.11|2271.11|2271.11|2271.11|2271.11|2271.11|2271.11|0
1649333730000|2022-04-07 12:15:30|2271.05|2271.05|2270.81|2270.81|2271.12|2271.12|2270.81|2270.81|0
1649333740000|2022-04-07 12:15:40|2270.65|2270.65|2270.47|2270.47|2270.65|2270.65|2270.41|2270.41|0
1649333760000|2022-04-07 12:16:00|2270.29|2270.29|2270.29|2270.29|2270.29|2270.29|2270.29|2270.29|0
1649333770000|2022-04-07 12:16:10|2270.17|2270.17|2270.11|2270.11|2270.24|2270.24|2270.11|2270.11|0
1649333780000|2022-04-07 12:16:20|2269.86|2269.86|2269.86|2269.86|2269.86|2269.86|2269.86|2269.86|0
1649333790000|2022-04-07 12:16:30|2269.74|2269.74|2269.74|2269.74|2269.74|2269.74|2269.74|2269.74|0
1649333800000|2022-04-07 12:16:40|2269.85|2269.85|2269.98|2269.98|2269.98|2269.98|2269.85|2269.85|0
1649333810000|2022-04-07 12:16:50|2269.86|2269.86|2269.94|2269.94|2269.94|2269.94|2269.8|2269.8|0
1649333840000|2022-04-07 12:17:20|2270.2|2270.2|2270.13|2270.13|2270.27|2270.27|2270.13|2270.13|0
1649333850000|2022-04-07 12:17:30|2270|2270|2270.22|2270.22|2270.22|2270.22|2270|2270|0
1649333860000|2022-04-07 12:17:40|2270.15|2270.15|2270.15|2270.15|2270.15|2270.15|2270.15|2270.15|0
1649333880000|2022-04-07 12:18:00|2270.28|2270.28|2270.28|2270.28|2270.28|2270.28|2270.28|2270.28|0
1649333900000|2022-04-07 12:18:20|2270.72|2270.72|2270.96|2270.96|2270.96|2270.96|2270.72|2270.72|0
1649333920000|2022-04-07 12:18:40|2271.01|2271.01|2271.01|2271.01|2271.01|2271.01|2271.01|2271.01|0
1649333930000|2022-04-07 12:18:50|2270.9|2270.9|2270.9|2270.9|2270.9|2270.9|2270.9|2270.9|0
1649333950000|2022-04-07 12:19:10|2270.97|2270.97|2270.97|2270.97|2270.97|2270.97|2270.97|2270.97|0
1649333960000|2022-04-07 12:19:20|2270.85|2270.85|2270.93|2270.93|2270.93|2270.93|2270.85|2270.85|0
1649333970000|2022-04-07 12:19:30|2271|2271|2270.93|2270.93|2271|2271|2270.93|2270.93|0
1649333980000|2022-04-07 12:19:40|2270.99|2270.99|2271.1|2271.1|2271.1|2271.1|2270.99|2270.99|0
1649334000000|2022-04-07 12:20:00|2271.26|2271.26|2271.42|2271.42|2271.42|2271.42|2271.26|2271.26|0
1649334010000|2022-04-07 12:20:10|2271.93|2271.93|2272.17|2272.17|2272.21|2272.21|2271.93|2271.93|0
1649334020000|2022-04-07 12:20:20|2272.43|2272.43|2273.06|2273.06|2273.12|2273.12|2272.43|2272.43|0
1649334040000|2022-04-07 12:20:40|2272.83|2272.83|2272.83|2272.83|2272.83|2272.83|2272.83|2272.83|0
1649334050000|2022-04-07 12:20:50|2272.95|2272.95|2273.05|2273.05|2273.05|2273.05|2272.89|2272.89|0
1649334070000|2022-04-07 12:21:10|2273.13|2273.13|2273.13|2273.13|2273.13|2273.13|2273.13|2273.13|0
1649334120000|2022-04-07 12:22:00|2273.06|2273.06|2273.02|2273.02|2273.06|2273.06|2273.02|2273.02|0
1649334150000|2022-04-07 12:22:30|2272.98|2272.98|2272.98|2272.98|2272.98|2272.98|2272.98|2272.98|0
1649334160000|2022-04-07 12:22:40|2273.13|2273.13|2273.38|2273.38|2273.38|2273.38|2273.13|2273.13|0
1649334220000|2022-04-07 12:23:40|2273.53|2273.53|2272.95|2272.95|2273.53|2273.53|2272.95|2272.95|0
1649334250000|2022-04-07 12:24:10|2273.11|2273.11|2273.11|2273.11|2273.11|2273.11|2273.11|2273.11|0
1649334260000|2022-04-07 12:24:20|2273.17|2273.17|2273.41|2273.41|2273.41|2273.41|2273.17|2273.17|0
1649334270000|2022-04-07 12:24:30|2273.29|2273.29|2273.35|2273.35|2273.35|2273.35|2273.29|2273.29|0
1649334300000|2022-04-07 12:25:00|2273.29|2273.29|2273.29|2273.29|2273.29|2273.29|2273.29|2273.29|0
1649334310000|2022-04-07 12:25:10|2273.45|2273.45|2273.45|2273.45|2273.45|2273.45|2273.45|2273.45|0
1649334320000|2022-04-07 12:25:20|2273.34|2273.34|2273.5|2273.5|2273.5|2273.5|2273.34|2273.34|0
1649334340000|2022-04-07 12:25:40|2273.38|2273.38|2273.44|2273.44|2273.44|2273.44|2273.38|2273.38|0
1649334360000|2022-04-07 12:26:00|2273.52|2273.52|2273.52|2273.52|2273.52|2273.52|2273.52|2273.52|0
1649334370000|2022-04-07 12:26:10|2273.44|2273.44|2273.44|2273.44|2273.44|2273.44|2273.44|2273.44|0
1649334380000|2022-04-07 12:26:20|2273.58|2273.58|2273.45|2273.45|2273.58|2273.58|2273.45|2273.45|0
1649334390000|2022-04-07 12:26:30|2273.38|2273.38|2273.38|2273.38|2273.38|2273.38|2273.38|2273.38|0
1649334400000|2022-04-07 12:26:40|2273.46|2273.46|2273.46|2273.46|2273.46|2273.46|2273.46|2273.46|0
1649334410000|2022-04-07 12:26:50|2273.34|2273.34|2273.34|2273.34|2273.34|2273.34|2273.34|2273.34|0
1649334420000|2022-04-07 12:27:00|2273.11|2273.11|2273.11|2273.11|2273.11|2273.11|2273.11|2273.11|0
1649334430000|2022-04-07 12:27:10|2273.05|2273.05|2272.92|2272.92|2273.05|2273.05|2272.92|2272.92|0
1649334440000|2022-04-07 12:27:20|2272.86|2272.86|2272.92|2272.92|2272.92|2272.92|2272.86|2272.86|0
1649334450000|2022-04-07 12:27:30|2272.85|2272.85|2272.85|2272.85|2272.85|2272.85|2272.85|2272.85|0
1649334460000|2022-04-07 12:27:40|2272.69|2272.69|2272.64|2272.64|2272.69|2272.69|2272.64|2272.64|0
1649334480000|2022-04-07 12:28:00|2272.57|2272.57|2272.57|2272.57|2272.57|2272.57|2272.57|2272.57|0
1649334510000|2022-04-07 12:28:30|2272.25|2272.25|2272.25|2272.25|2272.25|2272.25|2272.25|2272.25|0
1649334520000|2022-04-07 12:28:40|2272.32|2272.32|2272.32|2272.32|2272.32|2272.32|2272.32|2272.32|0
1649334530000|2022-04-07 12:28:50|2272.38|2272.38|2272.38|2272.38|2272.38|2272.38|2272.38|2272.38|0
1649334540000|2022-04-07 12:29:00|2272.31|2272.31|2272.31|2272.31|2272.31|2272.31|2272.31|2272.31|0
1649334590000|2022-04-07 12:29:50|2272.15|2272.15|2271.83|2271.83|2272.15|2272.15|2271.83|2271.83|0
1649334600000|2022-04-07 12:30:00|2271.99|2271.99|2271.93|2271.93|2271.99|2271.99|2271.93|2271.93|0
1649334630000|2022-04-07 12:30:30|2272|2272|2272|2272|2272|2272|2272|2272|0
1649334640000|2022-04-07 12:30:40|2272.08|2272.08|2272.08|2272.08|2272.08|2272.08|2272.08|2272.08|0
1649334650000|2022-04-07 12:30:50|2272.15|2272.15|2272.15|2272.15|2272.15|2272.15|2272.15|2272.15|0
1649334660000|2022-04-07 12:31:00|2272.09|2272.09|2272.25|2272.25|2272.25|2272.25|2272.09|2272.09|0
1649334720000|2022-04-07 12:32:00|2272.13|2272.13|2271.89|2271.89|2272.13|2272.13|2271.89|2271.89|0
1649334750000|2022-04-07 12:32:30|2271.78|2271.78|2271.75|2271.75|2271.82|2271.82|2271.75|2271.75|0
1649334760000|2022-04-07 12:32:40|2271.82|2271.82|2271.89|2271.89|2271.89|2271.89|2271.82|2271.82|0
1649334780000|2022-04-07 12:33:00|2272|2272|2271.36|2271.36|2272|2272|2271.36|2271.36|0
1649334790000|2022-04-07 12:33:10|2271.23|2271.23|2271.37|2271.37|2271.37|2271.37|2271.23|2271.23|0
1649334810000|2022-04-07 12:33:30|2271.59|2271.59|2271.59|2271.59|2271.66|2271.66|2271.59|2271.59|0
1649334830000|2022-04-07 12:33:50|2271.66|2271.66|2271.66|2271.66|2271.66|2271.66|2271.66|2271.66|0
1649334840000|2022-04-07 12:34:00|2271.6|2271.6|2271.84|2271.84|2271.97|2271.97|2271.6|2271.6|0
1649334850000|2022-04-07 12:34:10|2271.91|2271.91|2271.88|2271.88|2271.91|2271.91|2271.88|2271.88|0
1649334860000|2022-04-07 12:34:20|2271.81|2271.81|2271.81|2271.81|2271.81|2271.81|2271.81|2271.81|0
1649334900000|2022-04-07 12:35:00|2271.88|2271.88|2272.07|2272.07|2272.07|2272.07|2271.81|2271.81|0
1649334930000|2022-04-07 12:35:30|2272.14|2272.14|2272.14|2272.14|2272.14|2272.14|2272.14|2272.14|0
1649334950000|2022-04-07 12:35:50|2272.01|2272.01|2272.01|2272.01|2272.14|2272.14|2272.01|2272.01|0
1649334960000|2022-04-07 12:36:00|2271.87|2271.87|2272.04|2272.04|2272.04|2272.04|2271.75|2271.75|0
1649334970000|2022-04-07 12:36:10|2272.11|2272.11|2272.11|2272.11|2272.11|2272.11|2272.11|2272.11|0
1649334980000|2022-04-07 12:36:20|2272.04|2272.04|2272.04|2272.04|2272.04|2272.04|2272.04|2272.04|0
1649334990000|2022-04-07 12:36:30|2272.2|2272.2|2272.04|2272.04|2272.2|2272.2|2272.04|2272.04|0
1649335010000|2022-04-07 12:36:50|2272.27|2272.27|2272.27|2272.27|2272.27|2272.27|2272.27|2272.27|0
1649335020000|2022-04-07 12:37:00|2272.57|2272.57|2272.49|2272.49|2272.57|2272.57|2272.42|2272.42|0
1649335030000|2022-04-07 12:37:10|2272.52|2272.52|2272.52|2272.52|2272.52|2272.52|2272.52|2272.52|0
1649335050000|2022-04-07 12:37:30|2272.37|2272.37|2272.61|2272.61|2272.61|2272.61|2272.37|2272.37|0
1649335060000|2022-04-07 12:37:40|2272.5|2272.5|2272.5|2272.5|2272.5|2272.5|2272.5|2272.5|0
1649335070000|2022-04-07 12:37:50|2272.57|2272.57|2272.26|2272.26|2272.57|2272.57|2272.26|2272.26|0
1649335080000|2022-04-07 12:38:00|2272.1|2272.1|2272.1|2272.1|2272.1|2272.1|2272.1|2272.1|0
1649335120000|2022-04-07 12:38:40|2272.18|2272.18|2272.1|2272.1|2272.18|2272.18|2272.1|2272.1|0
1649335160000|2022-04-07 12:39:20|2272.17|2272.17|2272.17|2272.17|2272.17|2272.17|2272.17|2272.17|0
1649335170000|2022-04-07 12:39:30|2271.94|2271.94|2271.94|2271.94|2271.94|2271.94|2271.94|2271.94|0
1649335200000|2022-04-07 12:40:00|2272.07|2272.07|2272.18|2272.18|2272.18|2272.18|2272.07|2272.07|0
1649335210000|2022-04-07 12:40:10|2272.3|2272.3|2272.3|2272.3|2272.3|2272.3|2272.3|2272.3|0
1649335220000|2022-04-07 12:40:20|2272.36|2272.36|2272.24|2272.24|2272.36|2272.36|2272.24|2272.24|0
1649335240000|2022-04-07 12:40:40|2271.99|2271.99|2271.99|2271.99|2271.99|2271.99|2271.99|2271.99|0
1649335250000|2022-04-07 12:40:50|2271.9|2271.9|2271.9|2271.9|2271.9|2271.9|2271.9|2271.9|0
1649335260000|2022-04-07 12:41:00|2271.97|2271.97|2271.97|2271.97|2271.97|2271.97|2271.97|2271.97|0
1649335270000|2022-04-07 12:41:10|2272.09|2272.09|2272.15|2272.15|2272.15|2272.15|2272.09|2272.09|0
1649335280000|2022-04-07 12:41:20|2272.09|2272.09|2272.33|2272.33|2272.33|2272.33|2272.09|2272.09|0
1649335290000|2022-04-07 12:41:30|2272.39|2272.39|2272.39|2272.39|2272.39|2272.39|2272.39|2272.39|0
1649335320000|2022-04-07 12:42:00|2272.31|2272.31|2272.24|2272.24|2272.31|2272.31|2272.24|2272.24|0
1649335350000|2022-04-07 12:42:30|2272.46|2272.46|2272.4|2272.4|2272.46|2272.46|2272.4|2272.4|0
1649335370000|2022-04-07 12:42:50|2272.48|2272.48|2272.65|2272.65|2272.65|2272.65|2272.48|2272.48|0
1649335380000|2022-04-07 12:43:00|2272.54|2272.54|2272.48|2272.48|2272.54|2272.54|2272.48|2272.48|0
1649335390000|2022-04-07 12:43:10|2272.62|2272.62|2272.69|2272.69|2272.69|2272.69|2272.62|2272.62|0
1649335410000|2022-04-07 12:43:30|2272.63|2272.63|2272.63|2272.63|2272.63|2272.63|2272.63|2272.63|0
1649335440000|2022-04-07 12:44:00|2272.81|2272.81|2272.75|2272.75|2272.81|2272.81|2272.75|2272.75|0
1649335450000|2022-04-07 12:44:10|2272.82|2272.82|2272.82|2272.82|2272.82|2272.82|2272.82|2272.82|0
1649335480000|2022-04-07 12:44:40|2272.69|2272.69|2272.14|2272.14|2272.69|2272.69|2272.14|2272.14|0
1649335490000|2022-04-07 12:44:50|2271.9|2271.9|2272|2272|2272|2272|2271.84|2271.84|0
1649335500000|2022-04-07 12:45:00|2272.13|2272.13|2272.28|2272.28|2272.28|2272.28|2272.13|2272.13|0
1649335510000|2022-04-07 12:45:10|2272.12|2272.12|2272.25|2272.25|2272.25|2272.25|2272.12|2272.12|0
1649335520000|2022-04-07 12:45:20|2272.41|2272.41|2272.47|2272.47|2272.47|2272.47|2272.41|2272.41|0
1649335530000|2022-04-07 12:45:30|2272.41|2272.41|2272.41|2272.41|2272.41|2272.41|2272.41|2272.41|0
1649335560000|2022-04-07 12:46:00|2272.59|2272.59|2272.96|2272.96|2273.13|2273.13|2272.59|2272.59|0
1649335570000|2022-04-07 12:46:10|2272.81|2272.81|2272.93|2272.93|2272.93|2272.93|2272.81|2272.81|0
1649335580000|2022-04-07 12:46:20|2272.81|2272.81|2272.88|2272.88|2272.88|2272.88|2272.81|2272.81|0
1649335590000|2022-04-07 12:46:30|2273|2273|2273.52|2273.52|2273.52|2273.52|2273|2273|0
1649335600000|2022-04-07 12:46:40|2273.58|2273.58|2273.58|2273.58|2273.58|2273.58|2273.58|2273.58|0
1649335620000|2022-04-07 12:47:00|2273.16|2273.16|2273.16|2273.16|2273.16|2273.16|2273.16|2273.16|0
1649335630000|2022-04-07 12:47:10|2272.98|2272.98|2272.92|2272.92|2272.98|2272.98|2272.92|2272.92|0
1649335640000|2022-04-07 12:47:20|2272.98|2272.98|2272.92|2272.92|2272.98|2272.98|2272.92|2272.92|0
1649335670000|2022-04-07 12:47:50|2272.77|2272.77|2272.53|2272.53|2272.77|2272.77|2272.53|2272.53|0
1649335680000|2022-04-07 12:48:00|2272.45|2272.45|2272.14|2272.14|2272.49|2272.49|2272.14|2272.14|0
1649335690000|2022-04-07 12:48:10|2272.22|2272.22|2272.22|2272.22|2272.22|2272.22|2272.22|2272.22|0
1649335700000|2022-04-07 12:48:20|2272.16|2272.16|2272.27|2272.27|2272.27|2272.27|2272.16|2272.16|0
1649335710000|2022-04-07 12:48:30|2272.22|2272.22|2271.92|2271.92|2272.22|2272.22|2271.92|2271.92|0
1649335720000|2022-04-07 12:48:40|2271.72|2271.72|2271.72|2271.72|2271.72|2271.72|2271.72|2271.72|0
1649335730000|2022-04-07 12:48:50|2271.79|2271.79|2271.91|2271.91|2271.91|2271.91|2271.79|2271.79|0
1649335740000|2022-04-07 12:49:00|2271.79|2271.79|2271.13|2271.13|2271.79|2271.79|2271.13|2271.13|0
1649335750000|2022-04-07 12:49:10|2271.2|2271.2|2271.13|2271.13|2271.2|2271.2|2271.13|2271.13|0
1649335780000|2022-04-07 12:49:40|2271.19|2271.19|2271.19|2271.19|2271.19|2271.19|2271.19|2271.19|0
1649335790000|2022-04-07 12:49:50|2271.31|2271.31|2271.38|2271.38|2271.38|2271.38|2271.31|2271.31|0
1649335800000|2022-04-07 12:50:00|2271.32|2271.32|2271.44|2271.44|2271.44|2271.44|2271.26|2271.26|0
1649335810000|2022-04-07 12:50:10|2271.26|2271.26|2271.26|2271.26|2271.26|2271.26|2271.26|2271.26|0
1649335820000|2022-04-07 12:50:20|2271.29|2271.29|2271.32|2271.32|2271.32|2271.32|2271.29|2271.29|0
1649335850000|2022-04-07 12:50:50|2271.26|2271.26|2271.26|2271.26|2271.26|2271.26|2271.26|2271.26|0
1649335860000|2022-04-07 12:51:00|2270.88|2270.88|2270.88|2270.88|2270.88|2270.88|2270.88|2270.88|0
1649335880000|2022-04-07 12:51:20|2271.11|2271.11|2271.11|2271.11|2271.11|2271.11|2271.11|2271.11|0
1649335890000|2022-04-07 12:51:30|2271.27|2271.27|2271.27|2271.27|2271.27|2271.27|2271.27|2271.27|0
1649335920000|2022-04-07 12:52:00|2271.4|2271.4|2271.48|2271.48|2271.48|2271.48|2271.4|2271.4|0
1649335930000|2022-04-07 12:52:10|2271.54|2271.54|2271.59|2271.59|2271.59|2271.59|2271.54|2271.54|0
1649335940000|2022-04-07 12:52:20|2271.52|2271.52|2271.52|2271.52|2271.52|2271.52|2271.52|2271.52|0
1649335960000|2022-04-07 12:52:40|2271.46|2271.46|2271.69|2271.69|2271.69|2271.69|2271.46|2271.46|0
1649336000000|2022-04-07 12:53:20|2271.76|2271.76|2271.76|2271.76|2271.76|2271.76|2271.76|2271.76|0
1649336010000|2022-04-07 12:53:30|2271.82|2271.82|2271.55|2271.55|2271.82|2271.82|2271.55|2271.55|0
1649336020000|2022-04-07 12:53:40|2271.49|2271.49|2271.49|2271.49|2271.49|2271.49|2271.49|2271.49|0
1649336030000|2022-04-07 12:53:50|2271.61|2271.61|2270.5|2270.5|2271.73|2271.73|2270.5|2270.5|0
1649336040000|2022-04-07 12:54:00|2270.26|2270.26|2267.91|2267.91|2270.26|2270.26|2267.91|2267.91|0
1649336050000|2022-04-07 12:54:10|2267.99|2267.99|2267.86|2267.86|2268.13|2268.13|2267.76|2267.76|0
1649336060000|2022-04-07 12:54:20|2267.98|2267.98|2267.98|2267.98|2267.98|2267.98|2267.98|2267.98|0
1649336090000|2022-04-07 12:54:50|2268.02|2268.02|2268|2268|2268.06|2268.06|2268|2268|0
1649336100000|2022-04-07 12:55:00|2268.08|2268.08|2268.31|2268.31|2268.31|2268.31|2268.08|2268.08|0
1649336120000|2022-04-07 12:55:20|2268.47|2268.47|2268.47|2268.47|2268.47|2268.47|2268.47|2268.47|0
1649336130000|2022-04-07 12:55:30|2268.68|2268.68|2268.85|2268.85|2268.92|2268.92|2268.5|2268.5|0
1649336140000|2022-04-07 12:55:40|2269.03|2269.03|2268.74|2268.74|2269.03|2269.03|2268.74|2268.74|0
1649336150000|2022-04-07 12:55:50|2268.87|2268.87|2268.87|2268.87|2268.87|2268.87|2268.87|2268.87|0
1649336170000|2022-04-07 12:56:10|2268.99|2268.99|2269.05|2269.05|2269.05|2269.05|2268.93|2268.93|0
1649336190000|2022-04-07 12:56:30|2268.91|2268.91|2268.91|2268.91|2268.91|2268.91|2268.91|2268.91|0
1649336200000|2022-04-07 12:56:40|2269.05|2269.05|2269.05|2269.05|2269.05|2269.05|2269.05|2269.05|0
1649336220000|2022-04-07 12:57:00|2268.8|2268.8|2268.93|2268.93|2268.93|2268.93|2268.8|2268.8|0
1649336240000|2022-04-07 12:57:20|2269.08|2269.08|2269.08|2269.08|2269.08|2269.08|2269.08|2269.08|0
1649336250000|2022-04-07 12:57:30|2269.34|2269.34|2269.5|2269.5|2269.5|2269.5|2269.34|2269.34|0
1649336260000|2022-04-07 12:57:40|2269.65|2269.65|2269.89|2269.89|2269.89|2269.89|2269.65|2269.65|0
1649336270000|2022-04-07 12:57:50|2270.05|2270.05|2270.19|2270.19|2270.19|2270.19|2270.05|2270.05|0
1649336280000|2022-04-07 12:58:00|2270.13|2270.13|2270.29|2270.29|2270.29|2270.29|2270.13|2270.13|0
1649336290000|2022-04-07 12:58:10|2270.35|2270.35|2270.58|2270.58|2270.58|2270.58|2270.35|2270.35|0
1649336300000|2022-04-07 12:58:20|2270.5|2270.5|2270.5|2270.5|2270.5|2270.5|2270.5|2270.5|0
1649336310000|2022-04-07 12:58:30|2270.67|2270.67|2270.8|2270.8|2270.8|2270.8|2270.67|2270.67|0
1649336320000|2022-04-07 12:58:40|2270.91|2270.91|2270.76|2270.76|2270.91|2270.91|2270.76|2270.76|0
1649336330000|2022-04-07 12:58:50|2270.88|2270.88|2270.88|2270.88|2270.88|2270.88|2270.88|2270.88|0
1649336340000|2022-04-07 12:59:00|2270.81|2270.81|2270.67|2270.67|2270.81|2270.81|2270.67|2270.67|0
1649336370000|2022-04-07 12:59:30|2270.54|2270.54|2270.54|2270.54|2270.54|2270.54|2270.54|2270.54|0
1649336380000|2022-04-07 12:59:40|2270.5|2270.5|2270.5|2270.5|2270.5|2270.5|2270.5|2270.5|0
1649336400000|2022-04-07 13:00:00|2270.63|2270.63|2270.86|2270.86|2270.86|2270.86|2270.63|2270.63|0
1649336410000|2022-04-07 13:00:10|2270.98|2270.98|2271.01|2271.01|2271.01|2271.01|2270.85|2270.85|0
1649336420000|2022-04-07 13:00:20|2271.13|2271.13|2271.13|2271.13|2271.13|2271.13|2271.13|2271.13|0
1649336430000|2022-04-07 13:00:30|2271.2|2271.2|2271.2|2271.2|2271.2|2271.2|2271.2|2271.2|0
1649336440000|2022-04-07 13:00:40|2271.27|2271.27|2271.27|2271.27|2271.27|2271.27|2271.27|2271.27|0
1649336450000|2022-04-07 13:00:50|2271.4|2271.4|2271.4|2271.4|2271.4|2271.4|2271.4|2271.4|0
1649336460000|2022-04-07 13:01:00|2271.56|2271.56|2271.56|2271.56|2271.56|2271.56|2271.56|2271.56|0
1649336470000|2022-04-07 13:01:10|2271.74|2271.74|2271.74|2271.74|2271.74|2271.74|2271.74|2271.74|0
1649336480000|2022-04-07 13:01:20|2271.85|2271.85|2272.97|2272.97|2272.97|2272.97|2271.85|2271.85|0
1649336490000|2022-04-07 13:01:30|2273.04|2273.04|2273.34|2273.34|2273.34|2273.34|2273.04|2273.04|0
1649336500000|2022-04-07 13:01:40|2273.28|2273.28|2273.02|2273.02|2273.28|2273.28|2273.02|2273.02|0
1649336510000|2022-04-07 13:01:50|2273.15|2273.15|2272.99|2272.99|2273.15|2273.15|2272.99|2272.99|0
1649336520000|2022-04-07 13:02:00|2272.86|2272.86|2273.1|2273.1|2273.1|2273.1|2272.86|2272.86|0
1649336530000|2022-04-07 13:02:10|2272.94|2272.94|2272.94|2272.94|2272.94|2272.94|2272.94|2272.94|0
1649336570000|2022-04-07 13:02:50|2273.07|2273.07|2273.07|2273.07|2273.07|2273.07|2273.07|2273.07|0
1649336580000|2022-04-07 13:03:00|2273.23|2273.23|2273.23|2273.23|2273.23|2273.23|2273.23|2273.23|0
1649336590000|2022-04-07 13:03:10|2273.15|2273.15|2273.15|2273.15|2273.23|2273.23|2273.15|2273.15|0
1649336600000|2022-04-07 13:03:20|2273.08|2273.08|2273.08|2273.08|2273.08|2273.08|2273.08|2273.08|0
1649336610000|2022-04-07 13:03:30|2273.02|2273.02|2273.06|2273.06|2273.06|2273.06|2273.02|2273.02|0
1649336620000|2022-04-07 13:03:40|2272.9|2272.9|2272.69|2272.69|2272.9|2272.9|2272.69|2272.69|0
1649336630000|2022-04-07 13:03:50|2272.81|2272.81|2272.81|2272.81|2272.81|2272.81|2272.81|2272.81|0
1649336660000|2022-04-07 13:04:20|2273.27|2273.27|2273.27|2273.27|2273.27|2273.27|2273.27|2273.27|0
1649336670000|2022-04-07 13:04:30|2273.16|2273.16|2272.97|2272.97|2273.3|2273.3|2272.97|2272.97|0
1649336680000|2022-04-07 13:04:40|2272.81|2272.81|2272.69|2272.69|2272.81|2272.81|2272.69|2272.69|0
1649336690000|2022-04-07 13:04:50|2272.44|2272.44|2272.67|2272.67|2272.67|2272.67|2272.44|2272.44|0
1649336700000|2022-04-07 13:05:00|2272.55|2272.55|2272.55|2272.55|2272.55|2272.55|2272.55|2272.55|0
1649336710000|2022-04-07 13:05:10|2272.39|2272.39|2272.18|2272.18|2272.39|2272.39|2272.18|2272.18|0
1649336720000|2022-04-07 13:05:20|2271.86|2271.86|2271.9|2271.9|2272.02|2272.02|2271.86|2271.86|0
1649336730000|2022-04-07 13:05:30|2271.82|2271.82|2271.82|2271.82|2271.82|2271.82|2271.82|2271.82|0
1649336760000|2022-04-07 13:06:00|2271.51|2271.51|2271.63|2271.63|2271.63|2271.63|2271.51|2271.51|0
1649336770000|2022-04-07 13:06:10|2271.7|2271.7|2271.7|2271.7|2271.7|2271.7|2271.7|2271.7|0
1649336820000|2022-04-07 13:07:00|2271.84|2271.84|2271.84|2271.84|2271.84|2271.84|2271.84|2271.84|0
1649336830000|2022-04-07 13:07:10|2271.61|2271.61|2271.58|2271.58|2271.64|2271.64|2271.58|2271.58|0
1649336860000|2022-04-07 13:07:40|2271.46|2271.46|2271.46|2271.46|2271.46|2271.46|2271.46|2271.46|0
1649336870000|2022-04-07 13:07:50|2271.14|2271.14|2269.78|2269.78|2271.14|2271.14|2269.78|2269.78|0
1649336880000|2022-04-07 13:08:00|2269.53|2269.53|2269.96|2269.96|2269.96|2269.96|2269.53|2269.53|0
1649336900000|2022-04-07 13:08:20|2269.78|2269.78|2269.72|2269.72|2269.78|2269.78|2269.72|2269.72|0
1649336910000|2022-04-07 13:08:30|2269.64|2269.64|2269.59|2269.59|2269.64|2269.64|2269.59|2269.59|0
1649336920000|2022-04-07 13:08:40|2269.43|2269.43|2269.51|2269.51|2269.51|2269.51|2269.43|2269.43|0
1649336930000|2022-04-07 13:08:50|2269.66|2269.66|2269.79|2269.79|2269.79|2269.79|2269.66|2269.66|0
1649336950000|2022-04-07 13:09:10|2269.66|2269.66|2269.66|2269.66|2269.66|2269.66|2269.66|2269.66|0
1649336960000|2022-04-07 13:09:20|2269.52|2269.52|2269.41|2269.41|2269.52|2269.52|2269.41|2269.41|0
1649336970000|2022-04-07 13:09:30|2269.37|2269.37|2269.44|2269.44|2269.44|2269.44|2269.37|2269.37|0
1649336980000|2022-04-07 13:09:40|2269.13|2269.13|2269.13|2269.13|2269.13|2269.13|2269.13|2269.13|0
1649337010000|2022-04-07 13:10:10|2269.25|2269.25|2269.41|2269.41|2269.41|2269.41|2269.25|2269.25|0
1649337030000|2022-04-07 13:10:30|2269.26|2269.26|2268.92|2268.92|2269.32|2269.32|2268.8|2268.8|0
1649337040000|2022-04-07 13:10:40|2269.07|2269.07|2269.07|2269.07|2269.07|2269.07|2269.07|2269.07|0
1649337050000|2022-04-07 13:10:50|2269|2269|2268.81|2268.81|2269|2269|2268.81|2268.81|0
1649337060000|2022-04-07 13:11:00|2268.62|2268.62|2268.7|2268.7|2268.7|2268.7|2268.62|2268.62|0
1649337080000|2022-04-07 13:11:20|2268.54|2268.54|2268.7|2268.7|2268.7|2268.7|2268.54|2268.54|0
1649337140000|2022-04-07 13:12:20|2268.58|2268.58|2268.58|2268.58|2268.58|2268.58|2268.58|2268.58|0
1649337160000|2022-04-07 13:12:40|2268.74|2268.74|2268.49|2268.49|2268.74|2268.74|2268.49|2268.49|0
1649337170000|2022-04-07 13:12:50|2268.35|2268.35|2268.35|2268.35|2268.35|2268.35|2268.35|2268.35|0
1649337180000|2022-04-07 13:13:00|2268.29|2268.29|2268.3|2268.3|2268.3|2268.3|2268.17|2268.17|0
1649337190000|2022-04-07 13:13:10|2268.36|2268.36|2268.58|2268.58|2268.58|2268.58|2268.36|2268.36|0
1649337200000|2022-04-07 13:13:20|2268.66|2268.66|2268.66|2268.66|2268.66|2268.66|2268.66|2268.66|0
1649337210000|2022-04-07 13:13:30|2268.54|2268.54|2268.54|2268.54|2268.54|2268.54|2268.54|2268.54|0
1649337230000|2022-04-07 13:13:50|2268.48|2268.48|2268.48|2268.48|2268.48|2268.48|2268.48|2268.48|0
1649337240000|2022-04-07 13:14:00|2268.55|2268.55|2268.43|2268.43|2268.55|2268.55|2268.43|2268.43|0
1649337250000|2022-04-07 13:14:10|2268.5|2268.5|2268.63|2268.63|2268.63|2268.63|2268.5|2268.5|0
1649337280000|2022-04-07 13:14:40|2268.7|2268.7|2268.7|2268.7|2268.7|2268.7|2268.7|2268.7|0
1649337290000|2022-04-07 13:14:50|2268.78|2268.78|2268.6|2268.6|2268.84|2268.84|2268.6|2268.6|0
1649337310000|2022-04-07 13:15:10|2268.72|2268.72|2268.49|2268.49|2268.72|2268.72|2268.49|2268.49|0
1649337320000|2022-04-07 13:15:20|2268.65|2268.65|2268.65|2268.65|2268.65|2268.65|2268.65|2268.65|0
1649337340000|2022-04-07 13:15:40|2268.49|2268.49|2268.25|2268.25|2268.49|2268.49|2268.25|2268.25|0
1649337350000|2022-04-07 13:15:50|2268.1|2268.1|2267.64|2267.64|2268.1|2268.1|2267.64|2267.64|0
1649337360000|2022-04-07 13:16:00|2267.7|2267.7|2267.86|2267.86|2267.86|2267.86|2267.7|2267.7|0
1649337370000|2022-04-07 13:16:10|2268.01|2268.01|2268.52|2268.52|2268.52|2268.52|2268.01|2268.01|0
1649337380000|2022-04-07 13:16:20|2268.68|2268.68|2268.68|2268.68|2268.68|2268.68|2268.68|2268.68|0
1649337400000|2022-04-07 13:16:40|2268.8|2268.8|2268.76|2268.76|2268.8|2268.8|2268.76|2268.76|0
1649337420000|2022-04-07 13:17:00|2268.91|2268.91|2269.17|2269.17|2269.17|2269.17|2268.91|2268.91|0
1649337430000|2022-04-07 13:17:10|2269.2|2269.2|2269.35|2269.35|2269.35|2269.35|2269.2|2269.2|0
1649337440000|2022-04-07 13:17:20|2269.56|2269.56|2269.56|2269.56|2269.56|2269.56|2269.56|2269.56|0
1649337470000|2022-04-07 13:17:50|2269.69|2269.69|2269.69|2269.69|2269.69|2269.69|2269.69|2269.69|0
1649337480000|2022-04-07 13:18:00|2269.82|2269.82|2269.82|2269.82|2269.82|2269.82|2269.82|2269.82|0
1649337530000|2022-04-07 13:18:50|2269.75|2269.75|2269.75|2269.75|2269.75|2269.75|2269.75|2269.75|0
1649337540000|2022-04-07 13:19:00|2269.83|2269.83|2270.24|2270.24|2270.24|2270.24|2269.83|2269.83|0
1649337550000|2022-04-07 13:19:10|2270.31|2270.31|2270.37|2270.37|2270.37|2270.37|2270.31|2270.31|0
1649337560000|2022-04-07 13:19:20|2270.44|2270.44|2270.69|2270.69|2270.69|2270.69|2270.44|2270.44|0
1649337570000|2022-04-07 13:19:30|2270.57|2270.57|2270.69|2270.69|2270.69|2270.69|2270.57|2270.57|0
1649337580000|2022-04-07 13:19:40|2270.74|2270.74|2270.74|2270.74|2270.74|2270.74|2270.74|2270.74|0
1649337600000|2022-04-07 13:20:00|2270.67|2270.67|2270.67|2270.67|2270.67|2270.67|2270.67|2270.67|0
1649337610000|2022-04-07 13:20:10|2270.35|2270.35|2270.2|2270.2|2270.35|2270.35|2270.2|2270.2|0
1649337630000|2022-04-07 13:20:30|2270.36|2270.36|2270.36|2270.36|2270.36|2270.36|2270.36|2270.36|0
1649337670000|2022-04-07 13:21:10|2270.29|2270.29|2270.06|2270.06|2270.29|2270.29|2270.06|2270.06|0
1649337680000|2022-04-07 13:21:20|2269.98|2269.98|2269.98|2269.98|2269.98|2269.98|2269.82|2269.82|0
1649337690000|2022-04-07 13:21:30|2269.86|2269.86|2269.8|2269.8|2269.86|2269.86|2269.8|2269.8|0
1649337700000|2022-04-07 13:21:40|2269.9|2269.9|2269.9|2269.9|2269.9|2269.9|2269.9|2269.9|0
1649337720000|2022-04-07 13:22:00|2269.82|2269.82|2269.88|2269.88|2269.94|2269.94|2269.82|2269.82|0
1649337730000|2022-04-07 13:22:10|2269.62|2269.62|2269.62|2269.62|2269.62|2269.62|2269.62|2269.62|0
1649337740000|2022-04-07 13:22:20|2269.3|2269.3|2269.46|2269.46|2269.46|2269.46|2269.3|2269.3|0
1649337750000|2022-04-07 13:22:30|2269.61|2269.61|2269.61|2269.61|2269.61|2269.61|2269.61|2269.61|0
1649337760000|2022-04-07 13:22:40|2269.53|2269.53|2269.47|2269.47|2269.53|2269.53|2269.47|2269.47|0
1649337770000|2022-04-07 13:22:50|2269.55|2269.55|2269.55|2269.55|2269.55|2269.55|2269.55|2269.55|0
1649337790000|2022-04-07 13:23:10|2269.4|2269.4|2269.4|2269.4|2269.4|2269.4|2269.4|2269.4|0
1649337810000|2022-04-07 13:23:30|2269.37|2269.37|2269.41|2269.41|2269.41|2269.41|2269.29|2269.29|0
1649337820000|2022-04-07 13:23:40|2269.25|2269.25|2269.41|2269.41|2269.41|2269.41|2269.25|2269.25|0
1649337860000|2022-04-07 13:24:20|2269.36|2269.36|2269.36|2269.36|2269.36|2269.36|2269.36|2269.36|0
1649337900000|2022-04-07 13:25:00|2269.14|2269.14|2269.14|2269.14|2269.14|2269.14|2269.14|2269.14|0
1649337920000|2022-04-07 13:25:20|2269.02|2269.02|2268.9|2268.9|2269.02|2269.02|2268.9|2268.9|0
1649337940000|2022-04-07 13:25:40|2268.98|2268.98|2268.98|2268.98|2268.98|2268.98|2268.98|2268.98|0
1649337950000|2022-04-07 13:25:50|2269.04|2269.04|2269.04|2269.04|2269.04|2269.04|2269.04|2269.04|0
1649337960000|2022-04-07 13:26:00|2269.17|2269.17|2269.33|2269.33|2269.33|2269.33|2269.17|2269.17|0
1649337980000|2022-04-07 13:26:20|2269.27|2269.27|2268.96|2268.96|2269.33|2269.33|2268.96|2268.96|0
1649337990000|2022-04-07 13:26:30|2269.03|2269.03|2269.29|2269.29|2269.29|2269.29|2269.03|2269.03|0
1649338000000|2022-04-07 13:26:40|2269.25|2269.25|2269.25|2269.25|2269.25|2269.25|2269.25|2269.25|0
1649338010000|2022-04-07 13:26:50|2269.29|2269.29|2269.29|2269.29|2269.29|2269.29|2269.29|2269.29|0
1649338020000|2022-04-07 13:27:00|2269.42|2269.42|2269.32|2269.32|2269.46|2269.46|2269.32|2269.32|0
1649338030000|2022-04-07 13:27:10|2269.48|2269.48|2269.61|2269.61|2269.61|2269.61|2269.48|2269.48|0
1649338040000|2022-04-07 13:27:20|2269.67|2269.67|2269.67|2269.67|2269.67|2269.67|2269.67|2269.67|0
1649338050000|2022-04-07 13:27:30|2269.44|2269.44|2269.31|2269.31|2269.44|2269.44|2269.16|2269.16|0
1649338060000|2022-04-07 13:27:40|2269.17|2269.17|2269.24|2269.24|2269.24|2269.24|2269.17|2269.17|0
1649338070000|2022-04-07 13:27:50|2269.11|2269.11|2269.11|2269.11|2269.11|2269.11|2269.11|2269.11|0
1649338080000|2022-04-07 13:28:00|2269.18|2269.18|2269.69|2269.69|2269.75|2269.75|2269.18|2269.18|0
1649338090000|2022-04-07 13:28:10|2269.83|2269.83|2269.83|2269.83|2269.83|2269.83|2269.83|2269.83|0
1649338100000|2022-04-07 13:28:20|2269.99|2269.99|2269.99|2269.99|2270.05|2270.05|2269.99|2269.99|0
1649338110000|2022-04-07 13:28:30|2270.02|2270.02|2270.02|2270.02|2270.02|2270.02|2270.02|2270.02|0
1649338130000|2022-04-07 13:28:50|2270.15|2270.15|2270.15|2270.15|2270.15|2270.15|2270.15|2270.15|0
1649338140000|2022-04-07 13:29:00|2270.31|2270.31|2270.32|2270.32|2270.32|2270.32|2270.25|2270.25|0
1649338150000|2022-04-07 13:29:10|2270.44|2270.44|2270.8|2270.8|2270.8|2270.8|2270.44|2270.44|0
1649338160000|2022-04-07 13:29:20|2270.85|2270.85|2271.55|2271.55|2271.55|2271.55|2270.85|2270.85|0
1649338170000|2022-04-07 13:29:30|2271.48|2271.48|2271.59|2271.59|2271.59|2271.59|2271.48|2271.48|0
1649338180000|2022-04-07 13:29:40|2271.75|2271.75|2271.79|2271.79|2271.79|2271.79|2271.75|2271.75|0
1649338190000|2022-04-07 13:29:50|2271.85|2271.85|2271.85|2271.85|2271.85|2271.85|2271.85|2271.85|0
1649338200000|2022-04-07 13:30:00|2271.69|2271.69|2271.95|2271.95|2271.95|2271.95|2271.69|2271.69|0
1649338210000|2022-04-07 13:30:10|2272.18|2272.18|2272.07|2272.07|2272.52|2272.52|2272.07|2272.07|0
1649338220000|2022-04-07 13:30:20|2272.03|2272.03|2271.33|2271.33|2272.03|2272.03|2271.33|2271.33|0
1649338230000|2022-04-07 13:30:30|2271.2|2271.2|2270.67|2270.67|2271.2|2271.2|2270.67|2270.67|0
1649338240000|2022-04-07 13:30:40|2270.74|2270.74|2270.74|2270.74|2270.74|2270.74|2270.74|2270.74|0
1649338250000|2022-04-07 13:30:50|2270.68|2270.68|2271.59|2271.59|2271.59|2271.59|2270.68|2270.68|0
1649338260000|2022-04-07 13:31:00|2271.72|2271.72|2271.91|2271.91|2271.91|2271.91|2271.72|2271.72|0
1649338270000|2022-04-07 13:31:10|2271.84|2271.84|2272.02|2272.02|2272.02|2272.02|2271.84|2271.84|0
1649338280000|2022-04-07 13:31:20|2272.06|2272.06|2271.91|2271.91|2272.06|2272.06|2271.91|2271.91|0
1649338290000|2022-04-07 13:31:30|2271.84|2271.84|2271.84|2271.84|2271.84|2271.84|2271.84|2271.84|0
1649338300000|2022-04-07 13:31:40|2271.71|2271.71|2271.29|2271.29|2271.71|2271.71|2271.29|2271.29|0
1649338310000|2022-04-07 13:31:50|2271.64|2271.64|2271.64|2271.64|2271.64|2271.64|2271.64|2271.64|0
1649338320000|2022-04-07 13:32:00|2271.59|2271.59|2271.51|2271.51|2271.59|2271.59|2271.51|2271.51|0
1649338330000|2022-04-07 13:32:10|2271.45|2271.45|2271.18|2271.18|2271.45|2271.45|2270.77|2270.77|0
1649338340000|2022-04-07 13:32:20|2271.25|2271.25|2272.32|2272.32|2272.32|2272.32|2271.25|2271.25|0
1649338360000|2022-04-07 13:32:40|2272.43|2272.43|2272.51|2272.51|2272.51|2272.51|2272.43|2272.43|0
1649338370000|2022-04-07 13:32:50|2272.39|2272.39|2272.48|2272.48|2272.48|2272.48|2272.32|2272.32|0
1649338380000|2022-04-07 13:33:00|2272.55|2272.55|2272.76|2272.76|2272.76|2272.76|2272.55|2272.55|0
1649338390000|2022-04-07 13:33:10|2272.88|2272.88|2273.67|2273.67|2273.67|2273.67|2272.88|2272.88|0
1649338400000|2022-04-07 13:33:20|2273.7|2273.7|2273.76|2273.76|2273.76|2273.76|2273.63|2273.63|0
1649338410000|2022-04-07 13:33:30|2274|2274|2274.36|2274.36|2274.36|2274.36|2274|2274|0
1649338420000|2022-04-07 13:33:40|2274.68|2274.68|2275.55|2275.55|2275.55|2275.55|2274.68|2274.68|0
1649338430000|2022-04-07 13:33:50|2275.61|2275.61|2276.54|2276.54|2276.54|2276.54|2275.61|2275.61|0
1649338440000|2022-04-07 13:34:00|2276.19|2276.19|2276.77|2276.77|2276.77|2276.77|2276.19|2276.19|0
1649338450000|2022-04-07 13:34:10|2276.84|2276.84|2277.31|2277.31|2277.31|2277.31|2276.68|2276.68|0
1649338460000|2022-04-07 13:34:20|2277.39|2277.39|2277.76|2277.76|2277.76|2277.76|2277.31|2277.31|0
1649338470000|2022-04-07 13:34:30|2277.82|2277.82|2277.82|2277.82|2277.82|2277.82|2277.82|2277.82|0
1649338480000|2022-04-07 13:34:40|2277.95|2277.95|2277.95|2277.95|2277.95|2277.95|2277.95|2277.95|0
1649338490000|2022-04-07 13:34:50|2278.13|2278.13|2279.25|2279.25|2279.25|2279.25|2278.13|2278.13|0
1649338500000|2022-04-07 13:35:00|2279.22|2279.22|2280.18|2280.18|2280.18|2280.18|2279.22|2279.22|0
1649338510000|2022-04-07 13:35:10|2280.11|2280.11|2279.95|2279.95|2280.11|2280.11|2279.44|2279.44|0
1649338520000|2022-04-07 13:35:20|2279.82|2279.82|2279.62|2279.62|2279.82|2279.82|2279.62|2279.62|0
1649338530000|2022-04-07 13:35:30|2279.34|2279.34|2278.52|2278.52|2279.48|2279.48|2278.38|2278.38|0
1649338540000|2022-04-07 13:35:40|2278.68|2278.68|2278.37|2278.37|2278.68|2278.68|2278.37|2278.37|0
1649338550000|2022-04-07 13:35:50|2278.33|2278.33|2278.53|2278.53|2278.6|2278.6|2278.33|2278.33|0
1649338560000|2022-04-07 13:36:00|2278.49|2278.49|2279.54|2279.54|2279.69|2279.69|2278.49|2278.49|0
1649338580000|2022-04-07 13:36:20|2279.72|2279.72|2279.86|2279.86|2279.98|2279.98|2279.72|2279.72|0
1649338590000|2022-04-07 13:36:30|2279.64|2279.64|2279.35|2279.35|2279.64|2279.64|2279.35|2279.35|0
1649338600000|2022-04-07 13:36:40|2279.21|2279.21|2279.14|2279.14|2279.21|2279.21|2279.08|2279.08|0
1649338610000|2022-04-07 13:36:50|2278.98|2278.98|2278.85|2278.85|2278.98|2278.98|2278.85|2278.85|0
1649338620000|2022-04-07 13:37:00|2278.71|2278.71|2278.67|2278.67|2278.86|2278.86|2278.56|2278.56|0
1649338640000|2022-04-07 13:37:20|2278.79|2278.79|2279.6|2279.6|2279.6|2279.6|2278.79|2278.79|0
1649338670000|2022-04-07 13:37:50|2279.66|2279.66|2279.72|2279.72|2279.72|2279.72|2279.66|2279.66|0
1649338680000|2022-04-07 13:38:00|2279.94|2279.94|2280.09|2280.09|2280.09|2280.09|2279.94|2279.94|0
1649338690000|2022-04-07 13:38:10|2280.02|2280.02|2280.15|2280.15|2280.15|2280.15|2280.02|2280.02|0
1649338700000|2022-04-07 13:38:20|2280.04|2280.04|2280.04|2280.04|2280.04|2280.04|2280.04|2280.04|0
1649338710000|2022-04-07 13:38:30|2279.91|2279.91|2279.91|2279.91|2279.91|2279.91|2279.91|2279.91|0
1649338730000|2022-04-07 13:38:50|2279.97|2279.97|2279.02|2279.02|2279.97|2279.97|2279.02|2279.02|0
1649338740000|2022-04-07 13:39:00|2278.9|2278.9|2278.82|2278.82|2278.9|2278.9|2278.82|2278.82|0
1649338750000|2022-04-07 13:39:10|2278.94|2278.94|2278.94|2278.94|2278.94|2278.94|2278.94|2278.94|0
1649338760000|2022-04-07 13:39:20|2278.88|2278.88|2278.88|2278.88|2278.88|2278.88|2278.88|2278.88|0
1649338780000|2022-04-07 13:39:40|2278.41|2278.41|2278.15|2278.15|2278.41|2278.41|2278.15|2278.15|0
1649338790000|2022-04-07 13:39:50|2278.07|2278.07|2276.56|2276.56|2278.07|2278.07|2276.56|2276.56|0
1649338800000|2022-04-07 13:40:00|2276.63|2276.63|2276.47|2276.47|2276.63|2276.63|2276.47|2276.47|0
1649338810000|2022-04-07 13:40:10|2276.54|2276.54|2276.54|2276.54|2276.54|2276.54|2276.54|2276.54|0
1649338820000|2022-04-07 13:40:20|2276.39|2276.39|2276.39|2276.39|2276.39|2276.39|2276.39|2276.39|0
1649338830000|2022-04-07 13:40:30|2275.77|2275.77|2275.64|2275.64|2275.77|2275.77|2275.48|2275.48|0
1649338840000|2022-04-07 13:40:40|2275.58|2275.58|2275.58|2275.58|2275.58|2275.58|2275.58|2275.58|0
1649338850000|2022-04-07 13:40:50|2275.35|2275.35|2275.45|2275.45|2275.45|2275.45|2275.35|2275.35|0
1649338860000|2022-04-07 13:41:00|2275.41|2275.41|2275.57|2275.57|2275.57|2275.57|2275.41|2275.41|0
1649338870000|2022-04-07 13:41:10|2275.27|2275.27|2274.95|2274.95|2275.27|2275.27|2274.95|2274.95|0
1649338880000|2022-04-07 13:41:20|2275.01|2275.01|2274.99|2274.99|2275.07|2275.07|2274.99|2274.99|0
1649338890000|2022-04-07 13:41:30|2274.92|2274.92|2274.92|2274.92|2274.92|2274.92|2274.92|2274.92|0
1649338900000|2022-04-07 13:41:40|2275.08|2275.08|2275.22|2275.22|2275.27|2275.27|2275.08|2275.08|0
1649338910000|2022-04-07 13:41:50|2275.27|2275.27|2275.27|2275.27|2275.27|2275.27|2275.27|2275.27|0
1649338920000|2022-04-07 13:42:00|2275.2|2275.2|2275.2|2275.2|2275.2|2275.2|2275.2|2275.2|0
1649338930000|2022-04-07 13:42:10|2275.27|2275.27|2275.43|2275.43|2275.43|2275.43|2275.27|2275.27|0
1649338940000|2022-04-07 13:42:20|2275.28|2275.28|2275.28|2275.28|2275.28|2275.28|2275.28|2275.28|0
1649338970000|2022-04-07 13:42:50|2275.4|2275.4|2275.1|2275.1|2275.48|2275.48|2274.84|2274.84|0
1649338980000|2022-04-07 13:43:00|2275.13|2275.13|2275.24|2275.24|2275.24|2275.24|2275.13|2275.13|0
1649338990000|2022-04-07 13:43:10|2275.31|2275.31|2275.31|2275.31|2275.31|2275.31|2275.31|2275.31|0
1649339000000|2022-04-07 13:43:20|2275.23|2275.23|2275.28|2275.28|2275.36|2275.36|2275.23|2275.23|0
1649339010000|2022-04-07 13:43:30|2275.2|2275.2|2274.41|2274.41|2275.2|2275.2|2274.41|2274.41|0
1649339020000|2022-04-07 13:43:40|2274.23|2274.23|2274.36|2274.36|2274.45|2274.45|2274.22|2274.22|0
1649339030000|2022-04-07 13:43:50|2274.42|2274.42|2274.42|2274.42|2274.42|2274.42|2274.42|2274.42|0
1649339040000|2022-04-07 13:44:00|2274.48|2274.48|2274.48|2274.48|2274.48|2274.48|2274.48|2274.48|0
1649339050000|2022-04-07 13:44:10|2274.56|2274.56|2274.2|2274.2|2274.68|2274.68|2274.2|2274.2|0
1649339070000|2022-04-07 13:44:30|2274.15|2274.15|2274.15|2274.15|2274.15|2274.15|2274.15|2274.15|0
1649339080000|2022-04-07 13:44:40|2273.99|2273.99|2273.34|2273.34|2273.99|2273.99|2273.34|2273.34|0
1649339090000|2022-04-07 13:44:50|2273.27|2273.27|2272.95|2272.95|2273.27|2273.27|2272.95|2272.95|0
1649339100000|2022-04-07 13:45:00|2272.92|2272.92|2273.64|2273.64|2273.71|2273.71|2272.92|2272.92|0
1649339110000|2022-04-07 13:45:10|2273.78|2273.78|2273.46|2273.46|2273.78|2273.78|2273.46|2273.46|0
1649339120000|2022-04-07 13:45:20|2273.2|2273.2|2273.06|2273.06|2273.2|2273.2|2273.06|2273.06|0
1649339130000|2022-04-07 13:45:30|2272.98|2272.98|2272.98|2272.98|2272.98|2272.98|2272.98|2272.98|0
1649339160000|2022-04-07 13:46:00|2273.14|2273.14|2273.23|2273.23|2273.3|2273.3|2273.14|2273.14|0
1649339170000|2022-04-07 13:46:10|2273.38|2273.38|2273.94|2273.94|2273.94|2273.94|2273.38|2273.38|0
1649339180000|2022-04-07 13:46:20|2273.98|2273.98|2274.05|2274.05|2274.05|2274.05|2273.98|2273.98|0
1649339190000|2022-04-07 13:46:30|2273.92|2273.92|2274.1|2274.1|2274.1|2274.1|2273.92|2273.92|0
1649339200000|2022-04-07 13:46:40|2274.26|2274.26|2274.26|2274.26|2274.26|2274.26|2274.26|2274.26|0
1649339220000|2022-04-07 13:47:00|2274.33|2274.33|2274.33|2274.33|2274.33|2274.33|2274.33|2274.33|0
1649339230000|2022-04-07 13:47:10|2274.19|2274.19|2274.08|2274.08|2274.19|2274.19|2274.08|2274.08|0
1649339240000|2022-04-07 13:47:20|2274.05|2274.05|2273.99|2273.99|2274.05|2274.05|2273.99|2273.99|0
1649339260000|2022-04-07 13:47:40|2273.91|2273.91|2273.91|2273.91|2273.91|2273.91|2273.91|2273.91|0
1649339270000|2022-04-07 13:47:50|2273.85|2273.85|2273.85|2273.85|2273.85|2273.85|2273.85|2273.85|0
1649339280000|2022-04-07 13:48:00|2273.7|2273.7|2273.64|2273.64|2273.7|2273.7|2273.64|2273.64|0
1649339290000|2022-04-07 13:48:10|2273.29|2273.29|2273.19|2273.19|2273.46|2273.46|2273.19|2273.19|0
1649339300000|2022-04-07 13:48:20|2273.13|2273.13|2273.13|2273.13|2273.13|2273.13|2273.13|2273.13|0
1649339310000|2022-04-07 13:48:30|2272.65|2272.65|2272.42|2272.42|2272.65|2272.65|2272.42|2272.42|0
1649339330000|2022-04-07 13:48:50|2272.35|2272.35|2272.35|2272.35|2272.35|2272.35|2272.35|2272.35|0
1649339340000|2022-04-07 13:49:00|2272.22|2272.22|2272.01|2272.01|2272.22|2272.22|2271.89|2271.89|0
1649339350000|2022-04-07 13:49:10|2271.85|2271.85|2271.37|2271.37|2271.88|2271.88|2271.37|2271.37|0
1649339370000|2022-04-07 13:49:30|2271.31|2271.31|2270.53|2270.53|2271.31|2271.31|2270.53|2270.53|0
1649339380000|2022-04-07 13:49:40|2270.6|2270.6|2270.3|2270.3|2270.6|2270.6|2270.3|2270.3|0
1649339390000|2022-04-07 13:49:50|2270.24|2270.24|2270.08|2270.08|2270.24|2270.24|2270.08|2270.08|0
1649339400000|2022-04-07 13:50:00|2270.21|2270.21|2270.21|2270.21|2270.21|2270.21|2270.21|2270.21|0
1649339410000|2022-04-07 13:50:10|2270.07|2270.07|2270|2270|2270.07|2270.07|2270|2270|0
1649339420000|2022-04-07 13:50:20|2270.07|2270.07|2270.66|2270.66|2270.66|2270.66|2270.07|2270.07|0
1649339430000|2022-04-07 13:50:30|2270.72|2270.72|2270.72|2270.72|2270.72|2270.72|2270.72|2270.72|0
1649339440000|2022-04-07 13:50:40|2270.49|2270.49|2270.25|2270.25|2270.55|2270.55|2270.25|2270.25|0
1649339450000|2022-04-07 13:50:50|2270.32|2270.32|2270.5|2270.5|2270.75|2270.75|2270.32|2270.32|0
1649339480000|2022-04-07 13:51:20|2270.39|2270.39|2270.16|2270.16|2270.39|2270.39|2270.16|2270.16|0
1649339490000|2022-04-07 13:51:30|2270.23|2270.23|2270.52|2270.52|2270.52|2270.52|2270.23|2270.23|0
1649339500000|2022-04-07 13:51:40|2270.37|2270.37|2269.69|2269.69|2270.37|2270.37|2269.69|2269.69|0
1649339510000|2022-04-07 13:51:50|2269.65|2269.65|2269.51|2269.51|2269.65|2269.65|2269.51|2269.51|0
1649339520000|2022-04-07 13:52:00|2269.58|2269.58|2269.86|2269.86|2269.86|2269.86|2269.58|2269.58|0
1649339530000|2022-04-07 13:52:10|2269.98|2269.98|2269.98|2269.98|2269.98|2269.98|2269.98|2269.98|0
1649339540000|2022-04-07 13:52:20|2270.02|2270.02|2270.02|2270.02|2270.02|2270.02|2270.02|2270.02|0
1649339550000|2022-04-07 13:52:30|2270.1|2270.1|2270.02|2270.02|2270.1|2270.1|2270.02|2270.02|0
1649339570000|2022-04-07 13:52:50|2270.58|2270.58|2270.58|2270.58|2270.58|2270.58|2270.58|2270.58|0
1649339590000|2022-04-07 13:53:10|2270.5|2270.5|2270.63|2270.63|2270.63|2270.63|2270.5|2270.5|0
1649339600000|2022-04-07 13:53:20|2270.51|2270.51|2270.06|2270.06|2270.51|2270.51|2270.06|2270.06|0
1649339620000|2022-04-07 13:53:40|2270.22|2270.22|2270.22|2270.22|2270.22|2270.22|2270.22|2270.22|0
1649339640000|2022-04-07 13:54:00|2270.38|2270.38|2270.25|2270.25|2270.38|2270.38|2270.25|2270.25|0
1649339660000|2022-04-07 13:54:20|2270.53|2270.53|2271.71|2271.71|2271.71|2271.71|2270.53|2270.53|0
1649339670000|2022-04-07 13:54:30|2271.77|2271.77|2271.77|2271.77|2271.77|2271.77|2271.77|2271.77|0
1649339680000|2022-04-07 13:54:40|2271.84|2271.84|2271.84|2271.84|2271.84|2271.84|2271.84|2271.84|0
1649339690000|2022-04-07 13:54:50|2272.1|2272.1|2272.02|2272.02|2272.1|2272.1|2272.02|2272.02|0
1649339700000|2022-04-07 13:55:00|2272.15|2272.15|2272.15|2272.15|2272.15|2272.15|2272.15|2272.15|0
1649339710000|2022-04-07 13:55:10|2272.22|2272.22|2272.61|2272.61|2272.61|2272.61|2272.22|2272.22|0
1649339730000|2022-04-07 13:55:30|2272.49|2272.49|2272.49|2272.49|2272.49|2272.49|2272.49|2272.49|0
1649339740000|2022-04-07 13:55:40|2272.62|2272.62|2272.68|2272.68|2272.68|2272.68|2272.62|2272.62|0
1649339750000|2022-04-07 13:55:50|2272.5|2272.5|2273.22|2273.22|2273.22|2273.22|2272.5|2272.5|0
1649339760000|2022-04-07 13:56:00|2273.26|2273.26|2273.43|2273.43|2273.43|2273.43|2273.26|2273.26|0
1649339770000|2022-04-07 13:56:10|2273.37|2273.37|2274.05|2274.05|2274.05|2274.05|2273.37|2273.37|0
1649339780000|2022-04-07 13:56:20|2274.17|2274.17|2274.44|2274.44|2274.44|2274.44|2274.17|2274.17|0
1649339800000|2022-04-07 13:56:40|2274.31|2274.31|2274.59|2274.59|2274.59|2274.59|2274.31|2274.31|0
1649339810000|2022-04-07 13:56:50|2274.66|2274.66|2274.73|2274.73|2274.73|2274.73|2274.66|2274.66|0
1649339820000|2022-04-07 13:57:00|2274.6|2274.6|2274.67|2274.67|2274.67|2274.67|2274.6|2274.6|0
1649339830000|2022-04-07 13:57:10|2274.55|2274.55|2274.28|2274.28|2274.55|2274.55|2274.28|2274.28|0
1649339840000|2022-04-07 13:57:20|2274.14|2274.14|2274.06|2274.06|2274.3|2274.3|2274.06|2274.06|0
1649339850000|2022-04-07 13:57:30|2273.91|2273.91|2274.1|2274.1|2274.23|2274.23|2273.91|2273.91|0
1649339860000|2022-04-07 13:57:40|2274.03|2274.03|2273.97|2273.97|2274.03|2274.03|2273.97|2273.97|0
1649339870000|2022-04-07 13:57:50|2273.93|2273.93|2273.93|2273.93|2273.93|2273.93|2273.93|2273.93|0
1649339880000|2022-04-07 13:58:00|2273.78|2273.78|2273.81|2273.81|2273.94|2273.94|2273.73|2273.73|0
1649339890000|2022-04-07 13:58:10|2273.93|2273.93|2274.11|2274.11|2274.11|2274.11|2273.93|2273.93|0
1649339910000|2022-04-07 13:58:30|2274.18|2274.18|2274.48|2274.48|2274.48|2274.48|2274.18|2274.18|0
1649339930000|2022-04-07 13:58:50|2274.42|2274.42|2274.42|2274.42|2274.42|2274.42|2274.42|2274.42|0
1649339950000|2022-04-07 13:59:10|2274.58|2274.58|2274.58|2274.58|2274.58|2274.58|2274.58|2274.58|0
1649339980000|2022-04-07 13:59:40|2274.42|2274.42|2274.42|2274.42|2274.42|2274.42|2274.42|2274.42|0
1649339990000|2022-04-07 13:59:50|2274.35|2274.35|2274.51|2274.51|2274.51|2274.51|2274.35|2274.35|0
1649340000000|2022-04-07 14:00:00|2274.58|2274.58|2274.58|2274.58|2274.58|2274.58|2274.58|2274.58|0
1649340010000|2022-04-07 14:00:10|2274.51|2274.51|2273.53|2273.53|2274.51|2274.51|2273.53|2273.53|0
1649340020000|2022-04-07 14:00:20|2273.46|2273.46|2272.89|2272.89|2273.46|2273.46|2272.89|2272.89|0
1649340030000|2022-04-07 14:00:30|2272.75|2272.75|2272.82|2272.82|2272.82|2272.82|2272.75|2272.75|0
1649340040000|2022-04-07 14:00:40|2272.89|2272.89|2272.89|2272.89|2272.89|2272.89|2272.89|2272.89|0
1649340050000|2022-04-07 14:00:50|2272.77|2272.77|2274.15|2274.15|2274.15|2274.15|2272.71|2272.71|0
1649340060000|2022-04-07 14:01:00|2274.03|2274.03|2273.96|2273.96|2274.03|2274.03|2273.96|2273.96|0
1649340070000|2022-04-07 14:01:10|2273.81|2273.81|2273.55|2273.55|2273.81|2273.81|2273.55|2273.55|0
1649340080000|2022-04-07 14:01:20|2273.48|2273.48|2273.48|2273.48|2273.48|2273.48|2273.48|2273.48|0
1649340090000|2022-04-07 14:01:30|2273.55|2273.55|2274.15|2274.15|2274.15|2274.15|2273.55|2273.55|0
1649340100000|2022-04-07 14:01:40|2274.27|2274.27|2274.63|2274.63|2274.74|2274.74|2274.27|2274.27|0
1649340110000|2022-04-07 14:01:50|2274.5|2274.5|2273.78|2273.78|2274.5|2274.5|2273.6|2273.6|0
1649340120000|2022-04-07 14:02:00|2273.72|2273.72|2273.11|2273.11|2273.72|2273.72|2273.05|2273.05|0
1649340130000|2022-04-07 14:02:10|2272.82|2272.82|2272.19|2272.19|2272.82|2272.82|2272.19|2272.19|0
1649340140000|2022-04-07 14:02:20|2272.03|2272.03|2272.16|2272.16|2272.16|2272.16|2272.03|2272.03|0
1649340150000|2022-04-07 14:02:30|2272.28|2272.28|2272.05|2272.05|2272.41|2272.41|2272.05|2272.05|0
1649340160000|2022-04-07 14:02:40|2272.17|2272.17|2272.17|2272.17|2272.17|2272.17|2272.17|2272.17|0
1649340180000|2022-04-07 14:03:00|2272.25|2272.25|2272.25|2272.25|2272.25|2272.25|2272.25|2272.25|0
1649340190000|2022-04-07 14:03:10|2272.38|2272.38|2272.45|2272.45|2272.45|2272.45|2272.38|2272.38|0
1649340210000|2022-04-07 14:03:30|2272.39|2272.39|2272.39|2272.39|2272.39|2272.39|2272.39|2272.39|0
1649340220000|2022-04-07 14:03:40|2272.31|2272.31|2272.18|2272.18|2272.31|2272.31|2272.18|2272.18|0
1649340230000|2022-04-07 14:03:50|2272.04|2272.04|2271.76|2271.76|2272.04|2272.04|2271.76|2271.76|0
1649340240000|2022-04-07 14:04:00|2271.69|2271.69|2271.51|2271.51|2271.72|2271.72|2271.51|2271.51|0
1649340260000|2022-04-07 14:04:20|2271.43|2271.43|2271.53|2271.53|2271.66|2271.66|2271.3|2271.3|0
1649340280000|2022-04-07 14:04:40|2271.21|2271.21|2271.09|2271.09|2271.21|2271.21|2271.09|2271.09|0
1649340300000|2022-04-07 14:05:00|2271.22|2271.22|2271.22|2271.22|2271.22|2271.22|2271.22|2271.22|0
1649340320000|2022-04-07 14:05:20|2271.26|2271.26|2270.93|2270.93|2271.3|2271.3|2270.93|2270.93|0
1649340330000|2022-04-07 14:05:30|2270.86|2270.86|2270.8|2270.8|2270.86|2270.86|2270.74|2270.74|0
1649340360000|2022-04-07 14:06:00|2270.75|2270.75|2270.75|2270.75|2270.75|2270.75|2270.75|2270.75|0
1649340370000|2022-04-07 14:06:10|2270.62|2270.62|2270.61|2270.61|2270.62|2270.62|2270.26|2270.26|0
1649340380000|2022-04-07 14:06:20|2270.38|2270.38|2270.07|2270.07|2270.45|2270.45|2270.07|2270.07|0
1649340390000|2022-04-07 14:06:30|2270.14|2270.14|2270.44|2270.44|2270.44|2270.44|2270.14|2270.14|0
1649340400000|2022-04-07 14:06:40|2270.76|2270.76|2270.76|2270.76|2270.76|2270.76|2270.76|2270.76|0
1649340410000|2022-04-07 14:06:50|2271.27|2271.27|2271.27|2271.27|2271.27|2271.27|2271.27|2271.27|0
1649340420000|2022-04-07 14:07:00|2271.35|2271.35|2271.23|2271.23|2271.35|2271.35|2271.23|2271.23|0
1649340430000|2022-04-07 14:07:10|2271.39|2271.39|2271.44|2271.44|2271.72|2271.72|2271.39|2271.39|0
1649340440000|2022-04-07 14:07:20|2271.48|2271.48|2271.42|2271.42|2271.48|2271.48|2271.42|2271.42|0
1649340450000|2022-04-07 14:07:30|2271.29|2271.29|2271.29|2271.29|2271.29|2271.29|2271.29|2271.29|0
1649340460000|2022-04-07 14:07:40|2271.23|2271.23|2271.23|2271.23|2271.23|2271.23|2271.23|2271.23|0
1649340470000|2022-04-07 14:07:50|2271.31|2271.31|2271.23|2271.23|2271.31|2271.31|2271.23|2271.23|0
1649340480000|2022-04-07 14:08:00|2271.36|2271.36|2271.51|2271.51|2271.51|2271.51|2271.36|2271.36|0
1649340490000|2022-04-07 14:08:10|2271.77|2271.77|2271.54|2271.54|2271.77|2271.77|2271.54|2271.54|0
1649340510000|2022-04-07 14:08:30|2271.38|2271.38|2271.38|2271.38|2271.38|2271.38|2271.38|2271.38|0
1649340520000|2022-04-07 14:08:40|2271.26|2271.26|2271.26|2271.26|2271.26|2271.26|2271.26|2271.26|0
1649340530000|2022-04-07 14:08:50|2271.34|2271.34|2271.52|2271.52|2271.52|2271.52|2271.34|2271.34|0
1649340540000|2022-04-07 14:09:00|2271.36|2271.36|2271.18|2271.18|2271.36|2271.36|2271.17|2271.17|0
1649340550000|2022-04-07 14:09:10|2271.11|2271.11|2270.39|2270.39|2271.11|2271.11|2270.39|2270.39|0
1649340560000|2022-04-07 14:09:20|2270.36|2270.36|2270.17|2270.17|2270.36|2270.36|2270.17|2270.17|0
1649340570000|2022-04-07 14:09:30|2270.01|2270.01|2270.01|2270.01|2270.01|2270.01|2270.01|2270.01|0
1649340580000|2022-04-07 14:09:40|2270.08|2270.08|2270.6|2270.6|2270.6|2270.6|2270.08|2270.08|0
1649340590000|2022-04-07 14:09:50|2270.66|2270.66|2271.33|2271.33|2271.33|2271.33|2270.64|2270.64|0
1649340600000|2022-04-07 14:10:00|2271.41|2271.41|2271.47|2271.47|2271.47|2271.47|2271.41|2271.41|0
1649340610000|2022-04-07 14:10:10|2271.35|2271.35|2271.36|2271.36|2271.47|2271.47|2271.35|2271.35|0
1649340620000|2022-04-07 14:10:20|2271.4|2271.4|2271.63|2271.63|2271.63|2271.63|2271.4|2271.4|0
1649340640000|2022-04-07 14:10:40|2271.47|2271.47|2271.47|2271.47|2271.47|2271.47|2271.47|2271.47|0
1649340660000|2022-04-07 14:11:00|2271.51|2271.51|2271.58|2271.58|2271.58|2271.58|2271.51|2271.51|0
1649340670000|2022-04-07 14:11:10|2271.7|2271.7|2271.7|2271.7|2271.7|2271.7|2271.7|2271.7|0
1649340680000|2022-04-07 14:11:20|2271.31|2271.31|2270.93|2270.93|2271.31|2271.31|2270.93|2270.93|0
1649340690000|2022-04-07 14:11:30|2271.01|2271.01|2271.49|2271.49|2271.49|2271.49|2270.89|2270.89|0
1649340700000|2022-04-07 14:11:40|2271.65|2271.65|2271.5|2271.5|2271.69|2271.69|2271.5|2271.5|0
1649340710000|2022-04-07 14:11:50|2271.34|2271.34|2271.21|2271.21|2271.34|2271.34|2271.21|2271.21|0
1649340720000|2022-04-07 14:12:00|2271.34|2271.34|2271.26|2271.26|2271.34|2271.34|2271.1|2271.1|0
1649340730000|2022-04-07 14:12:10|2271.39|2271.39|2271.32|2271.32|2271.39|2271.39|2271.32|2271.32|0
1649340740000|2022-04-07 14:12:20|2271.39|2271.39|2271.39|2271.39|2271.39|2271.39|2271.39|2271.39|0
1649340750000|2022-04-07 14:12:30|2271.28|2271.28|2271.28|2271.28|2271.28|2271.28|2271.28|2271.28|0
1649340760000|2022-04-07 14:12:40|2271.4|2271.4|2271.4|2271.4|2271.4|2271.4|2271.4|2271.4|0
1649340770000|2022-04-07 14:12:50|2271.56|2271.56|2271.63|2271.63|2271.63|2271.63|2271.56|2271.56|0
1649340780000|2022-04-07 14:13:00|2271.69|2271.69|2272.35|2272.35|2272.35|2272.35|2271.69|2271.69|0
1649340790000|2022-04-07 14:13:10|2272.52|2272.52|2272.58|2272.58|2272.58|2272.58|2272.52|2272.52|0
1649340800000|2022-04-07 14:13:20|2272.72|2272.72|2272.72|2272.72|2272.72|2272.72|2272.72|2272.72|0
1649340810000|2022-04-07 14:13:30|2272.8|2272.8|2273.55|2273.55|2273.55|2273.55|2272.8|2272.8|0
1649340820000|2022-04-07 14:13:40|2273.39|2273.39|2273.82|2273.82|2273.82|2273.82|2273.39|2273.39|0
1649340830000|2022-04-07 14:13:50|2273.77|2273.77|2273.77|2273.77|2273.77|2273.77|2273.77|2273.77|0
1649340840000|2022-04-07 14:14:00|2273.72|2273.72|2274.47|2274.47|2274.53|2274.53|2273.72|2273.72|0
1649340850000|2022-04-07 14:14:10|2274.54|2274.54|2274.61|2274.61|2274.61|2274.61|2274.54|2274.54|0
1649340860000|2022-04-07 14:14:20|2274.76|2274.76|2274.72|2274.72|2274.76|2274.76|2274.6|2274.6|0
1649340870000|2022-04-07 14:14:30|2274.77|2274.77|2274.96|2274.96|2274.96|2274.96|2274.77|2274.77|0
1649340880000|2022-04-07 14:14:40|2274.99|2274.99|2274.8|2274.8|2274.99|2274.99|2274.8|2274.8|0
1649340890000|2022-04-07 14:14:50|2274.83|2274.83|2274.76|2274.76|2274.83|2274.83|2274.76|2274.76|0
1649340900000|2022-04-07 14:15:00|2274.5|2274.5|2274.21|2274.21|2274.5|2274.5|2274.21|2274.21|0
1649340910000|2022-04-07 14:15:10|2274.15|2274.15|2274.07|2274.07|2274.15|2274.15|2274.07|2274.07|0
1649340920000|2022-04-07 14:15:20|2274.15|2274.15|2274.15|2274.15|2274.15|2274.15|2274.15|2274.15|0
1649340930000|2022-04-07 14:15:30|2273.83|2273.83|2273.84|2273.84|2273.84|2273.84|2273.83|2273.83|0
1649340940000|2022-04-07 14:15:40|2274|2274|2274|2274|2274|2274|2274|2274|0
1649340950000|2022-04-07 14:15:50|2273.86|2273.86|2273.86|2273.86|2273.86|2273.86|2273.86|2273.86|0
1649340960000|2022-04-07 14:16:00|2273.83|2273.83|2273.66|2273.66|2273.83|2273.83|2273.66|2273.66|0
1649340970000|2022-04-07 14:16:10|2273.73|2273.73|2273.8|2273.8|2273.8|2273.8|2273.73|2273.73|0
1649340980000|2022-04-07 14:16:20|2273.77|2273.77|2273.45|2273.45|2273.83|2273.83|2273.45|2273.45|0
1649340990000|2022-04-07 14:16:30|2273.58|2273.58|2273.58|2273.58|2273.58|2273.58|2273.58|2273.58|0
1649341010000|2022-04-07 14:16:50|2273.64|2273.64|2273.63|2273.63|2273.79|2273.79|2273.63|2273.63|0
1649341020000|2022-04-07 14:17:00|2273.56|2273.56|2272.68|2272.68|2273.56|2273.56|2272.68|2272.68|0
1649341030000|2022-04-07 14:17:10|2272.57|2272.57|2272.16|2272.16|2272.57|2272.57|2272.14|2272.14|0
1649341040000|2022-04-07 14:17:20|2272.01|2272.01|2272.18|2272.18|2272.18|2272.18|2271.95|2271.95|0
1649341060000|2022-04-07 14:17:40|2272.12|2272.12|2272.12|2272.12|2272.12|2272.12|2272.12|2272.12|0
1649341080000|2022-04-07 14:18:00|2272.43|2272.43|2272.5|2272.5|2272.5|2272.5|2272.43|2272.43|0
1649341090000|2022-04-07 14:18:10|2272.62|2272.62|2272.62|2272.62|2272.62|2272.62|2272.62|2272.62|0
1649341100000|2022-04-07 14:18:20|2272.55|2272.55|2272.55|2272.55|2272.55|2272.55|2272.55|2272.55|0
1649341120000|2022-04-07 14:18:40|2272.47|2272.47|2272.67|2272.67|2272.67|2272.67|2272.47|2272.47|0
1649341130000|2022-04-07 14:18:50|2273.03|2273.03|2273.06|2273.06|2273.06|2273.06|2273.03|2273.03|0
1649341140000|2022-04-07 14:19:00|2273.18|2273.18|2273.3|2273.3|2273.3|2273.3|2273.18|2273.18|0
1649341150000|2022-04-07 14:19:10|2273.37|2273.37|2272.86|2272.86|2273.37|2273.37|2272.86|2272.86|0
1649341160000|2022-04-07 14:19:20|2272.93|2272.93|2273.09|2273.09|2273.13|2273.13|2272.93|2272.93|0
1649341170000|2022-04-07 14:19:30|2273.16|2273.16|2273.24|2273.24|2273.24|2273.24|2273.16|2273.16|0
1649341200000|2022-04-07 14:20:00|2273.11|2273.11|2272.89|2272.89|2273.11|2273.11|2272.89|2272.89|0
1649341210000|2022-04-07 14:20:10|2272.74|2272.74|2272.74|2272.74|2272.74|2272.74|2272.74|2272.74|0
1649341220000|2022-04-07 14:20:20|2272.87|2272.87|2272.93|2272.93|2272.93|2272.93|2272.87|2272.87|0
1649341230000|2022-04-07 14:20:30|2272.71|2272.71|2272.12|2272.12|2272.76|2272.76|2272.12|2272.12|0
1649341240000|2022-04-07 14:20:40|2272.06|2272.06|2271.99|2271.99|2272.12|2272.12|2271.99|2271.99|0
1649341250000|2022-04-07 14:20:50|2271.92|2271.92|2271.47|2271.47|2271.92|2271.92|2271.47|2271.47|0
1649341260000|2022-04-07 14:21:00|2271.52|2271.52|2271.86|2271.86|2271.86|2271.86|2271.52|2271.52|0
1649341270000|2022-04-07 14:21:10|2271.71|2271.71|2271.52|2271.52|2271.71|2271.71|2271.52|2271.52|0
1649341280000|2022-04-07 14:21:20|2271.46|2271.46|2271.65|2271.65|2271.65|2271.65|2271.46|2271.46|0
1649341290000|2022-04-07 14:21:30|2271.77|2271.77|2272.14|2272.14|2272.14|2272.14|2271.77|2271.77|0
1649341300000|2022-04-07 14:21:40|2272.02|2272.02|2272.02|2272.02|2272.02|2272.02|2272.02|2272.02|0
1649341310000|2022-04-07 14:21:50|2272.08|2272.08|2272.14|2272.14|2272.19|2272.19|2272.08|2272.08|0
1649341320000|2022-04-07 14:22:00|2272.08|2272.08|2272.08|2272.08|2272.08|2272.08|2272.08|2272.08|0
1649341330000|2022-04-07 14:22:10|2272.14|2272.14|2272.08|2272.08|2272.14|2272.14|2272.08|2272.08|0
1649341340000|2022-04-07 14:22:20|2272.24|2272.24|2272.24|2272.24|2272.24|2272.24|2272.24|2272.24|0
1649341350000|2022-04-07 14:22:30|2272.32|2272.32|2272.6|2272.6|2272.6|2272.6|2272.32|2272.32|0
1649341380000|2022-04-07 14:23:00|2272.67|2272.67|2272.67|2272.67|2272.67|2272.67|2272.67|2272.67|0
1649341390000|2022-04-07 14:23:10|2272.73|2272.73|2272.73|2272.73|2272.73|2272.73|2272.73|2272.73|0
1649341400000|2022-04-07 14:23:20|2272.86|2272.86|2272.89|2272.89|2273.21|2273.21|2272.86|2272.86|0
1649341410000|2022-04-07 14:23:30|2272.81|2272.81|2272.81|2272.81|2272.81|2272.81|2272.81|2272.81|0
1649341430000|2022-04-07 14:23:50|2272.7|2272.7|2272.7|2272.7|2272.75|2272.75|2272.7|2272.7|0
1649341440000|2022-04-07 14:24:00|2272.63|2272.63|2272.57|2272.57|2272.63|2272.63|2272.5|2272.5|0
1649341450000|2022-04-07 14:24:10|2272.49|2272.49|2272.65|2272.65|2272.65|2272.65|2272.49|2272.49|0
1649341460000|2022-04-07 14:24:20|2272.69|2272.69|2272.86|2272.86|2272.86|2272.86|2272.69|2272.69|0
1649341480000|2022-04-07 14:24:40|2272.83|2272.83|2272.83|2272.83|2272.83|2272.83|2272.83|2272.83|0
1649341490000|2022-04-07 14:24:50|2272.78|2272.78|2272.78|2272.78|2272.78|2272.78|2272.78|2272.78|0
1649341500000|2022-04-07 14:25:00|2272.94|2272.94|2273.48|2273.48|2273.51|2273.51|2272.94|2272.94|0
1649341510000|2022-04-07 14:25:10|2273.51|2273.51|2273.15|2273.15|2273.56|2273.56|2273.09|2273.09|0
1649341520000|2022-04-07 14:25:20|2273.19|2273.19|2273.3|2273.3|2273.42|2273.42|2273.19|2273.19|0
1649341530000|2022-04-07 14:25:30|2273.24|2273.24|2273.18|2273.18|2273.3|2273.3|2273.18|2273.18|0
1649341540000|2022-04-07 14:25:40|2273.33|2273.33|2273.33|2273.33|2273.33|2273.33|2273.33|2273.33|0
1649341560000|2022-04-07 14:26:00|2273.26|2273.26|2273.26|2273.26|2273.26|2273.26|2273.26|2273.26|0
1649341580000|2022-04-07 14:26:20|2273.13|2273.13|2272.51|2272.51|2273.13|2273.13|2272.51|2272.51|0
1649341610000|2022-04-07 14:26:50|2272.28|2272.28|2272.21|2272.21|2272.28|2272.28|2272.21|2272.21|0
1649341620000|2022-04-07 14:27:00|2272.26|2272.26|2272.16|2272.16|2272.26|2272.26|2272.16|2272.16|0
1649341630000|2022-04-07 14:27:10|2272.04|2272.04|2271.71|2271.71|2272.09|2272.09|2271.71|2271.71|0
1649341650000|2022-04-07 14:27:30|2271.87|2271.87|2271.74|2271.74|2271.87|2271.87|2271.74|2271.74|0
1649341670000|2022-04-07 14:27:50|2271.61|2271.61|2271.61|2271.61|2271.61|2271.61|2271.61|2271.61|0
1649341680000|2022-04-07 14:28:00|2271.29|2271.29|2271.29|2271.29|2271.29|2271.29|2271.29|2271.29|0
1649341690000|2022-04-07 14:28:10|2271.26|2271.26|2271.7|2271.7|2271.7|2271.7|2271.23|2271.23|0
1649341700000|2022-04-07 14:28:20|2271.81|2271.81|2272.58|2272.58|2272.58|2272.58|2271.81|2271.81|0
1649341710000|2022-04-07 14:28:30|2272.63|2272.63|2272.63|2272.63|2272.63|2272.63|2272.63|2272.63|0
1649341720000|2022-04-07 14:28:40|2272.69|2272.69|2272.63|2272.63|2272.69|2272.69|2272.63|2272.63|0
1649341730000|2022-04-07 14:28:50|2272.7|2272.7|2272.92|2272.92|2272.92|2272.92|2272.7|2272.7|0
1649341740000|2022-04-07 14:29:00|2273.08|2273.08|2273.66|2273.66|2273.66|2273.66|2273.08|2273.08|0
1649341750000|2022-04-07 14:29:10|2273.73|2273.73|2273.73|2273.73|2273.73|2273.73|2273.73|2273.73|0
1649341760000|2022-04-07 14:29:20|2273.57|2273.57|2273.04|2273.04|2273.57|2273.57|2273.04|2273.04|0
1649341770000|2022-04-07 14:29:30|2273.1|2273.1|2272.82|2272.82|2273.1|2273.1|2272.82|2272.82|0
1649341780000|2022-04-07 14:29:40|2272.89|2272.89|2272.89|2272.89|2272.89|2272.89|2272.89|2272.89|0
1649341790000|2022-04-07 14:29:50|2272.78|2272.78|2272.54|2272.54|2272.78|2272.78|2272.54|2272.54|0
1649341800000|2022-04-07 14:30:00|2272.39|2272.39|2272.48|2272.48|2272.48|2272.48|2272.07|2272.07|0
1649341810000|2022-04-07 14:30:10|2272.55|2272.55|2274.56|2274.56|2274.67|2274.67|2272.55|2272.55|0
1649341820000|2022-04-07 14:30:20|2274.84|2274.84|2275.1|2275.1|2275.16|2275.16|2274.67|2274.67|0
1649341830000|2022-04-07 14:30:30|2274.95|2274.95|2275.32|2275.32|2275.48|2275.48|2274.95|2274.95|0
1649341840000|2022-04-07 14:30:40|2275.18|2275.18|2275.16|2275.16|2275.18|2275.18|2275.03|2275.03|0
1649341850000|2022-04-07 14:30:50|2275.03|2275.03|2274.9|2274.9|2275.03|2275.03|2274.9|2274.9|0
1649341860000|2022-04-07 14:31:00|2274.77|2274.77|2274.91|2274.91|2274.91|2274.91|2274.77|2274.77|0
1649341870000|2022-04-07 14:31:10|2275.07|2275.07|2274.73|2274.73|2275.13|2275.13|2274.73|2274.73|0
1649341880000|2022-04-07 14:31:20|2274.66|2274.66|2275.07|2275.07|2275.13|2275.13|2274.66|2274.66|0
1649341890000|2022-04-07 14:31:30|2275.13|2275.13|2275.17|2275.17|2275.2|2275.2|2275.13|2275.13|0
1649341910000|2022-04-07 14:31:50|2274.96|2274.96|2274.96|2274.96|2274.96|2274.96|2274.96|2274.96|0
1649341920000|2022-04-07 14:32:00|2274.83|2274.83|2273.88|2273.88|2274.83|2274.83|2273.71|2273.71|0
1649341930000|2022-04-07 14:32:10|2273.77|2273.77|2273.5|2273.5|2273.93|2273.93|2273.5|2273.5|0
1649341940000|2022-04-07 14:32:20|2273.57|2273.57|2273.6|2273.6|2273.66|2273.66|2273.5|2273.5|0
1649341950000|2022-04-07 14:32:30|2273.22|2273.22|2273.22|2273.22|2273.22|2273.22|2273.22|2273.22|0
1649341960000|2022-04-07 14:32:40|2273.11|2273.11|2273.11|2273.11|2273.11|2273.11|2273.11|2273.11|0
1649341970000|2022-04-07 14:32:50|2272.98|2272.98|2272.76|2272.76|2272.98|2272.98|2272.76|2272.76|0
1649341980000|2022-04-07 14:33:00|2272.65|2272.65|2272.27|2272.27|2272.65|2272.65|2272.27|2272.27|0
1649341990000|2022-04-07 14:33:10|2272.19|2272.19|2272.4|2272.4|2272.4|2272.4|2272.19|2272.19|0
1649342000000|2022-04-07 14:33:20|2272.53|2272.53|2273.33|2273.33|2273.33|2273.33|2272.46|2272.46|0
1649342040000|2022-04-07 14:34:00|2273.45|2273.45|2273.52|2273.52|2273.52|2273.52|2273.45|2273.45|0
1649342050000|2022-04-07 14:34:10|2273.65|2273.65|2273.85|2273.85|2273.85|2273.85|2273.65|2273.65|0
1649342060000|2022-04-07 14:34:20|2273.98|2273.98|2273.98|2273.98|2273.98|2273.98|2273.98|2273.98|0
1649342070000|2022-04-07 14:34:30|2274.04|2274.04|2274.04|2274.04|2274.04|2274.04|2274.04|2274.04|0
1649342080000|2022-04-07 14:34:40|2274.11|2274.11|2274.11|2274.11|2274.26|2274.26|2274.11|2274.11|0
1649342090000|2022-04-07 14:34:50|2273.95|2273.95|2274.02|2274.02|2274.02|2274.02|2273.95|2273.95|0
1649342100000|2022-04-07 14:35:00|2274.09|2274.09|2274.16|2274.16|2274.16|2274.16|2274.09|2274.09|0
1649342120000|2022-04-07 14:35:20|2274.1|2274.1|2274.1|2274.1|2274.1|2274.1|2274.1|2274.1|0
1649342130000|2022-04-07 14:35:30|2274.16|2274.16|2274.22|2274.22|2274.22|2274.22|2274.16|2274.16|0
1649342150000|2022-04-07 14:35:50|2274.09|2274.09|2274.02|2274.02|2274.09|2274.09|2274.02|2274.02|0
1649342160000|2022-04-07 14:36:00|2273.97|2273.97|2274.09|2274.09|2274.09|2274.09|2273.84|2273.84|0
1649342170000|2022-04-07 14:36:10|2274.25|2274.25|2274.45|2274.45|2274.45|2274.45|2274.25|2274.25|0
1649342200000|2022-04-07 14:36:40|2274.39|2274.39|2274.39|2274.39|2274.39|2274.39|2274.39|2274.39|0
1649342220000|2022-04-07 14:37:00|2274.27|2274.27|2273.7|2273.7|2274.27|2274.27|2273.7|2273.7|0
1649342230000|2022-04-07 14:37:10|2273.78|2273.78|2273.47|2273.47|2273.78|2273.78|2273.47|2273.47|0
1649342240000|2022-04-07 14:37:20|2273.4|2273.4|2273.4|2273.4|2273.4|2273.4|2273.4|2273.4|0
1649342250000|2022-04-07 14:37:30|2273.52|2273.52|2273.64|2273.64|2273.64|2273.64|2273.52|2273.52|0
1649342280000|2022-04-07 14:38:00|2273.48|2273.48|2272.91|2272.91|2273.48|2273.48|2272.91|2272.91|0
1649342300000|2022-04-07 14:38:20|2272.68|2272.68|2272.31|2272.31|2272.68|2272.68|2272.31|2272.31|0
1649342320000|2022-04-07 14:38:40|2272.24|2272.24|2271.71|2271.71|2272.24|2272.24|2271.71|2271.71|0
1649342340000|2022-04-07 14:39:00|2271.77|2271.77|2271.77|2271.77|2271.77|2271.77|2271.77|2271.77|0
1649342360000|2022-04-07 14:39:20|2271.61|2271.61|2271.61|2271.61|2271.61|2271.61|2271.61|2271.61|0
1649342370000|2022-04-07 14:39:30|2271.67|2271.67|2271.46|2271.46|2271.67|2271.67|2271.46|2271.46|0
1649342380000|2022-04-07 14:39:40|2271.35|2271.35|2270.81|2270.81|2271.35|2271.35|2270.81|2270.81|0
1649342390000|2022-04-07 14:39:50|2270.74|2270.74|2270.68|2270.68|2270.74|2270.74|2270.6|2270.6|0
1649342400000|2022-04-07 14:40:00|2270.41|2270.41|2269.79|2269.79|2270.41|2270.41|2269.79|2269.79|0
1649342420000|2022-04-07 14:40:20|2269.4|2269.4|2269.4|2269.4|2269.4|2269.4|2269.4|2269.4|0
1649342430000|2022-04-07 14:40:30|2269.53|2269.53|2269.43|2269.43|2269.59|2269.59|2269.43|2269.43|0
1649342440000|2022-04-07 14:40:40|2269.3|2269.3|2268.91|2268.91|2269.3|2269.3|2268.91|2268.91|0
1649342450000|2022-04-07 14:40:50|2268.75|2268.75|2268.92|2268.92|2268.92|2268.92|2268.75|2268.75|0
1649342460000|2022-04-07 14:41:00|2268.76|2268.76|2268.14|2268.14|2268.76|2268.76|2268.14|2268.14|0
1649342470000|2022-04-07 14:41:10|2268.06|2268.06|2268.06|2268.06|2268.06|2268.06|2268.06|2268.06|0
1649342480000|2022-04-07 14:41:20|2267.81|2267.81|2267.58|2267.58|2267.81|2267.81|2267.5|2267.5|0
1649342490000|2022-04-07 14:41:30|2267.5|2267.5|2267.46|2267.46|2267.5|2267.5|2267.43|2267.43|0
1649342500000|2022-04-07 14:41:40|2267.54|2267.54|2267.79|2267.79|2267.79|2267.79|2267.54|2267.54|0
1649342510000|2022-04-07 14:41:50|2267.94|2267.94|2267.85|2267.85|2267.94|2267.94|2267.85|2267.85|0
1649342520000|2022-04-07 14:42:00|2267.64|2267.64|2267.64|2267.64|2267.64|2267.64|2267.64|2267.64|0
1649342540000|2022-04-07 14:42:20|2267.56|2267.56|2267.31|2267.31|2267.77|2267.77|2267.31|2267.31|0
1649342550000|2022-04-07 14:42:30|2267.27|2267.27|2267.14|2267.14|2267.27|2267.27|2267.14|2267.14|0
1649342570000|2022-04-07 14:42:50|2267.21|2267.21|2267.33|2267.33|2267.33|2267.33|2267.08|2267.08|0
1649342590000|2022-04-07 14:43:10|2267.2|2267.2|2267.2|2267.2|2267.2|2267.2|2267.2|2267.2|0
1649342600000|2022-04-07 14:43:20|2267.07|2267.07|2266.67|2266.67|2267.07|2267.07|2266.67|2266.67|0
1649342610000|2022-04-07 14:43:30|2266.8|2266.8|2266.45|2266.45|2266.8|2266.8|2266.45|2266.45|0
1649342620000|2022-04-07 14:43:40|2266.33|2266.33|2266.35|2266.35|2266.35|2266.35|2266.21|2266.21|0
1649342630000|2022-04-07 14:43:50|2266.29|2266.29|2266.13|2266.13|2266.29|2266.29|2266.13|2266.13|0
1649342640000|2022-04-07 14:44:00|2266.07|2266.07|2265.93|2265.93|2266.07|2266.07|2265.93|2265.93|0
1649342650000|2022-04-07 14:44:10|2265.86|2265.86|2265.65|2265.65|2265.86|2265.86|2265.65|2265.65|0
1649342670000|2022-04-07 14:44:30|2265.59|2265.59|2265.69|2265.69|2265.69|2265.69|2265.59|2265.59|0
1649342680000|2022-04-07 14:44:40|2265.63|2265.63|2265.63|2265.63|2265.63|2265.63|2265.63|2265.63|0
1649342690000|2022-04-07 14:44:50|2265.79|2265.79|2265.95|2265.95|2265.95|2265.95|2265.79|2265.79|0
1649342700000|2022-04-07 14:45:00|2266.09|2266.09|2266.56|2266.56|2266.56|2266.56|2266.09|2266.09|0
1649342710000|2022-04-07 14:45:10|2266.63|2266.63|2266.88|2266.88|2266.88|2266.88|2266.63|2266.63|0
1649342720000|2022-04-07 14:45:20|2266.74|2266.74|2266.74|2266.74|2266.74|2266.74|2266.74|2266.74|0
1649342730000|2022-04-07 14:45:30|2266.89|2266.89|2266.93|2266.93|2266.93|2266.93|2266.86|2266.86|0
1649342750000|2022-04-07 14:45:50|2266.86|2266.86|2266.86|2266.86|2266.86|2266.86|2266.86|2266.86|0
1649342760000|2022-04-07 14:46:00|2266.92|2266.92|2267.64|2267.64|2267.64|2267.64|2266.92|2266.92|0
1649342770000|2022-04-07 14:46:10|2267.76|2267.76|2267.76|2267.76|2267.76|2267.76|2267.76|2267.76|0
1649342780000|2022-04-07 14:46:20|2267.92|2267.92|2267.92|2267.92|2267.92|2267.92|2267.92|2267.92|0
1649342790000|2022-04-07 14:46:30|2267.76|2267.76|2267.76|2267.76|2267.76|2267.76|2267.76|2267.76|0
1649342810000|2022-04-07 14:46:50|2267.68|2267.68|2267.68|2267.68|2267.68|2267.68|2267.68|2267.68|0
1649342820000|2022-04-07 14:47:00|2267.61|2267.61|2267.55|2267.55|2267.61|2267.61|2267.55|2267.55|0
1649342830000|2022-04-07 14:47:10|2267.62|2267.62|2267.69|2267.69|2267.69|2267.69|2267.62|2267.62|0
1649342840000|2022-04-07 14:47:20|2267.57|2267.57|2267.57|2267.57|2267.57|2267.57|2267.57|2267.57|0
1649342850000|2022-04-07 14:47:30|2267.5|2267.5|2267.48|2267.48|2267.5|2267.5|2267.44|2267.44|0
1649342870000|2022-04-07 14:47:50|2267.16|2267.16|2267.28|2267.28|2267.28|2267.28|2267.16|2267.16|0
1649342890000|2022-04-07 14:48:10|2267.43|2267.43|2267.56|2267.56|2267.56|2267.56|2267.43|2267.43|0
1649342900000|2022-04-07 14:48:20|2267.62|2267.62|2267.5|2267.5|2267.62|2267.62|2267.5|2267.5|0
1649342920000|2022-04-07 14:48:40|2267.62|2267.62|2267.55|2267.55|2267.75|2267.75|2267.55|2267.55|0
1649342930000|2022-04-07 14:48:50|2267.33|2267.33|2267.33|2267.33|2267.33|2267.33|2267.33|2267.33|0
1649342940000|2022-04-07 14:49:00|2267.41|2267.41|2267.51|2267.51|2267.63|2267.63|2267.41|2267.41|0
1649342950000|2022-04-07 14:49:10|2267.64|2267.64|2267.52|2267.52|2267.64|2267.64|2267.49|2267.49|0
1649342960000|2022-04-07 14:49:20|2267.68|2267.68|2267.68|2267.68|2267.68|2267.68|2267.68|2267.68|0
1649342970000|2022-04-07 14:49:30|2267.55|2267.55|2267.05|2267.05|2267.55|2267.55|2267.05|2267.05|0
1649342980000|2022-04-07 14:49:40|2266.99|2266.99|2267.2|2267.2|2267.2|2267.2|2266.86|2266.86|0
1649342990000|2022-04-07 14:49:50|2267.12|2267.12|2267.4|2267.4|2267.4|2267.4|2267.07|2267.07|0
1649343000000|2022-04-07 14:50:00|2267.47|2267.47|2268.11|2268.11|2268.11|2268.11|2267.47|2267.47|0
1649343010000|2022-04-07 14:50:10|2268.26|2268.26|2269.13|2269.13|2269.13|2269.13|2268.26|2268.26|0
1649343020000|2022-04-07 14:50:20|2269.19|2269.19|2269.13|2269.13|2269.19|2269.19|2269.13|2269.13|0
1649343030000|2022-04-07 14:50:30|2269.43|2269.43|2269.13|2269.13|2269.43|2269.43|2269.13|2269.13|0
1649343040000|2022-04-07 14:50:40|2269.05|2269.05|2269.05|2269.05|2269.05|2269.05|2269.05|2269.05|0
1649343060000|2022-04-07 14:51:00|2269.17|2269.17|2269.41|2269.41|2269.41|2269.41|2269.17|2269.17|0
1649343070000|2022-04-07 14:51:10|2269.57|2269.57|2269.5|2269.5|2269.57|2269.57|2269.5|2269.5|0
1649343080000|2022-04-07 14:51:20|2269.63|2269.63|2270.16|2270.16|2270.16|2270.16|2269.63|2269.63|0
1649343090000|2022-04-07 14:51:30|2270.03|2270.03|2270.1|2270.1|2270.1|2270.1|2270.03|2270.03|0
1649343100000|2022-04-07 14:51:40|2269.99|2269.99|2269.99|2269.99|2269.99|2269.99|2269.99|2269.99|0
1649343110000|2022-04-07 14:51:50|2269.83|2269.83|2269.83|2269.83|2269.83|2269.83|2269.77|2269.77|0
1649343120000|2022-04-07 14:52:00|2269.77|2269.77|2269.83|2269.83|2269.83|2269.83|2269.77|2269.77|0
1649343130000|2022-04-07 14:52:10|2269.89|2269.89|2269.89|2269.89|2269.89|2269.89|2269.89|2269.89|0
1649343150000|2022-04-07 14:52:30|2270.01|2270.01|2270.08|2270.08|2270.08|2270.08|2270.01|2270.01|0
1649343180000|2022-04-07 14:53:00|2270.21|2270.21|2270.62|2270.62|2270.62|2270.62|2270.21|2270.21|0
1649343190000|2022-04-07 14:53:10|2270.7|2270.7|2270.74|2270.74|2270.74|2270.74|2270.7|2270.7|0
1649343200000|2022-04-07 14:53:20|2270.89|2270.89|2270.97|2270.97|2270.97|2270.97|2270.89|2270.89|0
1649343220000|2022-04-07 14:53:40|2271.09|2271.09|2270.87|2270.87|2271.09|2271.09|2270.81|2270.81|0
1649343230000|2022-04-07 14:53:50|2270.95|2270.95|2271.07|2271.07|2271.07|2271.07|2270.83|2270.83|0
1649343240000|2022-04-07 14:54:00|2270.89|2270.89|2270.74|2270.74|2270.89|2270.89|2270.66|2270.66|0
1649343260000|2022-04-07 14:54:20|2270.78|2270.78|2270.78|2270.78|2270.78|2270.78|2270.78|2270.78|0
1649343270000|2022-04-07 14:54:30|2270.85|2270.85|2270.85|2270.85|2270.85|2270.85|2270.85|2270.85|0
1649343290000|2022-04-07 14:54:50|2270.97|2270.97|2270.97|2270.97|2270.97|2270.97|2270.97|2270.97|0
1649343300000|2022-04-07 14:55:00|2271.03|2271.03|2271.09|2271.09|2271.09|2271.09|2271.03|2271.03|0
1649343310000|2022-04-07 14:55:10|2270.93|2270.93|2271.21|2271.21|2271.21|2271.21|2270.93|2270.93|0
1649343320000|2022-04-07 14:55:20|2271.28|2271.28|2271.41|2271.41|2271.41|2271.41|2271.28|2271.28|0
1649343330000|2022-04-07 14:55:30|2271.54|2271.54|2271.71|2271.71|2271.71|2271.71|2271.48|2271.48|0
1649343340000|2022-04-07 14:55:40|2271.79|2271.79|2271.85|2271.85|2271.85|2271.85|2271.79|2271.79|0
1649343350000|2022-04-07 14:55:50|2271.88|2271.88|2271.88|2271.88|2271.88|2271.88|2271.88|2271.88|0
1649343360000|2022-04-07 14:56:00|2271.96|2271.96|2271.9|2271.9|2272.03|2272.03|2271.9|2271.9|0
1649343380000|2022-04-07 14:56:20|2271.82|2271.82|2271.82|2271.82|2271.82|2271.82|2271.82|2271.82|0
1649343390000|2022-04-07 14:56:30|2271.66|2271.66|2271.59|2271.59|2271.66|2271.66|2271.59|2271.59|0
1649343400000|2022-04-07 14:56:40|2271.62|2271.62|2271.69|2271.69|2271.69|2271.69|2271.62|2271.62|0
1649343420000|2022-04-07 14:57:00|2271.64|2271.64|2271.58|2271.58|2271.64|2271.64|2271.58|2271.58|0
1649343430000|2022-04-07 14:57:10|2271.69|2271.69|2271.5|2271.5|2271.69|2271.69|2271.5|2271.5|0
1649343440000|2022-04-07 14:57:20|2271.43|2271.43|2271.14|2271.14|2271.43|2271.43|2271.14|2271.14|0
1649343460000|2022-04-07 14:57:40|2271.02|2271.02|2271.02|2271.02|2271.02|2271.02|2271.02|2271.02|0
1649343470000|2022-04-07 14:57:50|2270.94|2270.94|2270.81|2270.81|2270.94|2270.94|2270.81|2270.81|0
1649343490000|2022-04-07 14:58:10|2270.67|2270.67|2270.49|2270.49|2270.67|2270.67|2270.49|2270.49|0
1649343500000|2022-04-07 14:58:20|2270.43|2270.43|2270.43|2270.43|2270.43|2270.43|2270.43|2270.43|0
1649343510000|2022-04-07 14:58:30|2270.51|2270.51|2270.51|2270.51|2270.51|2270.51|2270.51|2270.51|0
1649343520000|2022-04-07 14:58:40|2270.47|2270.47|2270.51|2270.51|2270.51|2270.51|2270.47|2270.47|0
1649343530000|2022-04-07 14:58:50|2270.39|2270.39|2270.33|2270.33|2270.39|2270.39|2270.16|2270.16|0
1649343560000|2022-04-07 14:59:20|2270.27|2270.27|2270.16|2270.16|2270.27|2270.27|2270.04|2270.04|0
1649343570000|2022-04-07 14:59:30|2270.03|2270.03|2270.03|2270.03|2270.03|2270.03|2270.03|2270.03|0
1649343580000|2022-04-07 14:59:40|2269.48|2269.48|2269.41|2269.41|2269.48|2269.48|2269.41|2269.41|0
1649343590000|2022-04-07 14:59:50|2269.57|2269.57|2269.57|2269.57|2269.57|2269.57|2269.57|2269.57|0
1649343600000|2022-04-07 15:00:00|2269.61|2269.61|2273.79|2273.79|2273.95|2273.95|2269.61|2269.61|0
1649343610000|2022-04-07 15:00:10|2273.84|2273.84|2272.23|2272.23|2274.04|2274.04|2272.23|2272.23|0
1649343620000|2022-04-07 15:00:20|2272.17|2272.17|2272.18|2272.18|2272.23|2272.23|2272.17|2272.17|0
1649343630000|2022-04-07 15:00:30|2272.12|2272.12|2271.35|2271.35|2272.12|2272.12|2271.28|2271.28|0
1649343640000|2022-04-07 15:00:40|2271.21|2271.21|2271.06|2271.06|2271.21|2271.21|2271.06|2271.06|0
1649343650000|2022-04-07 15:00:50|2270.93|2270.93|2270.93|2270.93|2270.93|2270.93|2270.93|2270.93|0
1649343660000|2022-04-07 15:01:00|2271.16|2271.16|2271.21|2271.21|2271.21|2271.21|2271.05|2271.05|0
1649343680000|2022-04-07 15:01:20|2271.05|2271.05|2271.05|2271.05|2271.05|2271.05|2271.05|2271.05|0
1649343700000|2022-04-07 15:01:40|2270.9|2270.9|2271.14|2271.14|2271.14|2271.14|2270.9|2270.9|0
1649343710000|2022-04-07 15:01:50|2270.92|2270.92|2270.8|2270.8|2270.92|2270.92|2270.8|2270.8|0
1649343720000|2022-04-07 15:02:00|2270.64|2270.64|2270.11|2270.11|2270.64|2270.64|2270.11|2270.11|0
1649343730000|2022-04-07 15:02:10|2270.05|2270.05|2269.6|2269.6|2270.05|2270.05|2269.6|2269.6|0
1649343740000|2022-04-07 15:02:20|2269.54|2269.54|2269.54|2269.54|2269.54|2269.54|2269.54|2269.54|0
1649343750000|2022-04-07 15:02:30|2269.48|2269.48|2269.54|2269.54|2269.54|2269.54|2269.48|2269.48|0
1649343760000|2022-04-07 15:02:40|2269.48|2269.48|2269.48|2269.48|2269.48|2269.48|2269.48|2269.48|0
1649343770000|2022-04-07 15:02:50|2269.4|2269.4|2269.32|2269.32|2269.4|2269.4|2269.32|2269.32|0
1649343780000|2022-04-07 15:03:00|2269.17|2269.17|2269.17|2269.17|2269.17|2269.17|2269.17|2269.17|0
1649343790000|2022-04-07 15:03:10|2269.11|2269.11|2269.05|2269.05|2269.11|2269.11|2269.05|2269.05|0
1649343800000|2022-04-07 15:03:20|2268.76|2268.76|2268.83|2268.83|2268.9|2268.9|2268.52|2268.52|0
1649343810000|2022-04-07 15:03:30|2268.96|2268.96|2269.5|2269.5|2269.5|2269.5|2268.96|2268.96|0
1649343820000|2022-04-07 15:03:40|2269.46|2269.46|2269.3|2269.3|2269.53|2269.53|2269.3|2269.3|0
1649343830000|2022-04-07 15:03:50|2269.36|2269.36|2269.36|2269.36|2269.36|2269.36|2269.2|2269.2|0
1649343840000|2022-04-07 15:04:00|2269.42|2269.42|2269.42|2269.42|2269.42|2269.42|2269.42|2269.42|0
1649343850000|2022-04-07 15:04:10|2269.35|2269.35|2269.26|2269.26|2269.35|2269.35|2269.26|2269.26|0
1649343880000|2022-04-07 15:04:40|2269.34|2269.34|2269.34|2269.34|2269.34|2269.34|2269.34|2269.34|0
1649343890000|2022-04-07 15:04:50|2269.22|2269.22|2269.41|2269.41|2269.41|2269.41|2269.22|2269.22|0
1649343910000|2022-04-07 15:05:10|2269.25|2269.25|2269.25|2269.25|2269.25|2269.25|2269.25|2269.25|0
1649343920000|2022-04-07 15:05:20|2269.05|2269.05|2269.19|2269.19|2269.19|2269.19|2269.05|2269.05|0
1649343930000|2022-04-07 15:05:30|2269.27|2269.27|2269.57|2269.57|2269.63|2269.63|2269.27|2269.27|0
1649343940000|2022-04-07 15:05:40|2269.68|2269.68|2269.68|2269.68|2269.68|2269.68|2269.68|2269.68|0
1649343960000|2022-04-07 15:06:00|2269.61|2269.61|2269.53|2269.53|2269.61|2269.61|2269.53|2269.53|0
1649343990000|2022-04-07 15:06:30|2269.45|2269.45|2269.52|2269.52|2269.52|2269.52|2269.45|2269.45|0
1649344000000|2022-04-07 15:06:40|2269.56|2269.56|2269.56|2269.56|2269.56|2269.56|2269.56|2269.56|0
1649344020000|2022-04-07 15:07:00|2269.64|2269.64|2270.43|2270.43|2270.43|2270.43|2269.64|2269.64|0
1649344030000|2022-04-07 15:07:10|2270.59|2270.59|2270.5|2270.5|2270.65|2270.65|2270.5|2270.5|0
1649344040000|2022-04-07 15:07:20|2270.44|2270.44|2270.26|2270.26|2270.44|2270.44|2270.26|2270.26|0
1649344050000|2022-04-07 15:07:30|2270|2270|2269.86|2269.86|2270.02|2270.02|2269.86|2269.86|0
1649344060000|2022-04-07 15:07:40|2269.8|2269.8|2269.8|2269.8|2269.8|2269.8|2269.8|2269.8|0
1649344070000|2022-04-07 15:07:50|2269.68|2269.68|2269.8|2269.8|2269.8|2269.8|2269.68|2269.68|0
1649344080000|2022-04-07 15:08:00|2269.73|2269.73|2269.49|2269.49|2269.73|2269.73|2269.49|2269.49|0
1649344090000|2022-04-07 15:08:10|2269.61|2269.61|2269.61|2269.61|2269.61|2269.61|2269.61|2269.61|0
1649344100000|2022-04-07 15:08:20|2269.55|2269.55|2269.48|2269.48|2269.55|2269.55|2269.48|2269.48|0
1649344120000|2022-04-07 15:08:40|2269.56|2269.56|2269.56|2269.56|2269.56|2269.56|2269.56|2269.56|0
1649344130000|2022-04-07 15:08:50|2269.68|2269.68|2269.68|2269.68|2269.68|2269.68|2269.68|2269.68|0
1649344140000|2022-04-07 15:09:00|2269.6|2269.6|2269.66|2269.66|2269.66|2269.66|2269.48|2269.48|0
1649344150000|2022-04-07 15:09:10|2269.59|2269.59|2269.53|2269.53|2269.59|2269.59|2269.5|2269.5|0
1649344160000|2022-04-07 15:09:20|2269.49|2269.49|2269.41|2269.41|2269.49|2269.49|2269.41|2269.41|0
1649344170000|2022-04-07 15:09:30|2269.25|2269.25|2268.73|2268.73|2269.25|2269.25|2268.73|2268.73|0
1649344180000|2022-04-07 15:09:40|2268.66|2268.66|2268.66|2268.66|2268.66|2268.66|2268.66|2268.66|0
1649344190000|2022-04-07 15:09:50|2268.71|2268.71|2268.41|2268.41|2268.71|2268.71|2268.41|2268.41|0
1649344200000|2022-04-07 15:10:00|2268.36|2268.36|2268.23|2268.23|2268.36|2268.36|2268.23|2268.23|0
1649344210000|2022-04-07 15:10:10|2268|2268|2267.75|2267.75|2268|2268|2267.75|2267.75|0
1649344220000|2022-04-07 15:10:20|2267.82|2267.82|2267.82|2267.82|2267.82|2267.82|2267.82|2267.82|0
1649344230000|2022-04-07 15:10:30|2267.69|2267.69|2267.2|2267.2|2267.69|2267.69|2267.2|2267.2|0
1649344250000|2022-04-07 15:10:50|2267.36|2267.36|2267.36|2267.36|2267.36|2267.36|2267.36|2267.36|0
1649344260000|2022-04-07 15:11:00|2267.32|2267.32|2267.28|2267.28|2267.32|2267.32|2267.28|2267.28|0
1649344270000|2022-04-07 15:11:10|2266.66|2266.66|2266.51|2266.51|2266.66|2266.66|2266.51|2266.51|0
1649344280000|2022-04-07 15:11:20|2266.77|2266.77|2266.92|2266.92|2266.92|2266.92|2266.77|2266.77|0
1649344290000|2022-04-07 15:11:30|2266.99|2266.99|2267.11|2267.11|2267.17|2267.17|2266.99|2266.99|0
1649344300000|2022-04-07 15:11:40|2267.03|2267.03|2266.64|2266.64|2267.03|2267.03|2266.56|2266.56|0
1649344310000|2022-04-07 15:11:50|2266.58|2266.58|2266.58|2266.58|2266.58|2266.58|2266.58|2266.58|0
1649344320000|2022-04-07 15:12:00|2266.46|2266.46|2266.46|2266.46|2266.46|2266.46|2266.46|2266.46|0
1649344330000|2022-04-07 15:12:10|2266.39|2266.39|2266.39|2266.39|2266.39|2266.39|2266.39|2266.39|0
1649344340000|2022-04-07 15:12:20|2266.5|2266.5|2266.5|2266.5|2266.5|2266.5|2266.5|2266.5|0
1649344350000|2022-04-07 15:12:30|2266.58|2266.58|2266.58|2266.58|2266.58|2266.58|2266.58|2266.58|0
1649344360000|2022-04-07 15:12:40|2266.46|2266.46|2266.34|2266.34|2266.46|2266.46|2266.3|2266.3|0
1649344370000|2022-04-07 15:12:50|2266.48|2266.48|2266.61|2266.61|2266.61|2266.61|2266.48|2266.48|0
1649344380000|2022-04-07 15:13:00|2266.67|2266.67|2266.87|2266.87|2267.13|2267.13|2266.54|2266.54|0
1649344390000|2022-04-07 15:13:10|2266.8|2266.8|2266.95|2266.95|2266.95|2266.95|2266.8|2266.8|0
1649344400000|2022-04-07 15:13:20|2266.88|2266.88|2266.94|2266.94|2266.94|2266.94|2266.88|2266.88|0
1649344410000|2022-04-07 15:13:30|2267|2267|2267.08|2267.08|2267.16|2267.16|2267|2267|0
1649344420000|2022-04-07 15:13:40|2267|2267|2267.15|2267.15|2267.15|2267.15|2267|2267|0
1649344430000|2022-04-07 15:13:50|2267.07|2267.07|2266.63|2266.63|2267.07|2267.07|2266.5|2266.5|0
1649344440000|2022-04-07 15:14:00|2266.71|2266.71|2266.79|2266.79|2266.79|2266.79|2266.71|2266.71|0
1649344450000|2022-04-07 15:14:10|2266.82|2266.82|2266.56|2266.56|2266.82|2266.82|2266.56|2266.56|0
1649344460000|2022-04-07 15:14:20|2266.68|2266.68|2266.7|2266.7|2266.74|2266.74|2266.68|2266.68|0
1649344470000|2022-04-07 15:14:30|2266.64|2266.64|2266.66|2266.66|2266.8|2266.8|2266.64|2266.64|0
1649344480000|2022-04-07 15:14:40|2266.6|2266.6|2266.56|2266.56|2266.7|2266.7|2266.56|2266.56|0
1649344490000|2022-04-07 15:14:50|2266.45|2266.45|2266.8|2266.8|2266.8|2266.8|2266.45|2266.45|0
1649344500000|2022-04-07 15:15:00|2266.87|2266.87|2266.58|2266.58|2266.87|2266.87|2266.58|2266.58|0
1649344510000|2022-04-07 15:15:10|2266.47|2266.47|2265.86|2265.86|2266.47|2266.47|2265.86|2265.86|0
1649344530000|2022-04-07 15:15:30|2265.91|2265.91|2266.04|2266.04|2266.04|2266.04|2265.91|2265.91|0
1649344550000|2022-04-07 15:15:50|2266.12|2266.12|2266.12|2266.12|2266.12|2266.12|2266.12|2266.12|0
1649344560000|2022-04-07 15:16:00|2266.24|2266.24|2266.16|2266.16|2266.24|2266.24|2266.16|2266.16|0
1649344570000|2022-04-07 15:16:10|2266.1|2266.1|2265.92|2265.92|2266.1|2266.1|2265.92|2265.92|0
1649344590000|2022-04-07 15:16:30|2265.79|2265.79|2265.71|2265.71|2265.79|2265.79|2265.71|2265.71|0
1649344600000|2022-04-07 15:16:40|2265.65|2265.65|2265.65|2265.65|2265.65|2265.65|2265.65|2265.65|0
1649344610000|2022-04-07 15:16:50|2265.53|2265.53|2265.46|2265.46|2265.53|2265.53|2265.46|2265.46|0
1649344620000|2022-04-07 15:17:00|2265.4|2265.4|2265.21|2265.21|2265.4|2265.4|2265.14|2265.14|0
1649344630000|2022-04-07 15:17:10|2265.27|2265.27|2265.27|2265.27|2265.27|2265.27|2265.27|2265.27|0
1649344640000|2022-04-07 15:17:20|2265.39|2265.39|2265.39|2265.39|2265.39|2265.39|2265.39|2265.39|0
1649344650000|2022-04-07 15:17:30|2265.23|2265.23|2265.23|2265.23|2265.23|2265.23|2265.23|2265.23|0
1649344660000|2022-04-07 15:17:40|2265.39|2265.39|2265.31|2265.31|2265.39|2265.39|2265.31|2265.31|0
1649344680000|2022-04-07 15:18:00|2265.19|2265.19|2265.12|2265.12|2265.19|2265.19|2265.12|2265.12|0
1649344700000|2022-04-07 15:18:20|2265.26|2265.26|2265.26|2265.26|2265.26|2265.26|2265.26|2265.26|0
1649344710000|2022-04-07 15:18:30|2265.19|2265.19|2265.19|2265.19|2265.19|2265.19|2265.19|2265.19|0
1649344720000|2022-04-07 15:18:40|2265.31|2265.31|2265.31|2265.31|2265.31|2265.31|2265.31|2265.31|0
1649344730000|2022-04-07 15:18:50|2265.37|2265.37|2265.37|2265.37|2265.37|2265.37|2265.37|2265.37|0
1649344740000|2022-04-07 15:19:00|2265.29|2265.29|2265.21|2265.21|2265.29|2265.29|2265.21|2265.21|0
1649344750000|2022-04-07 15:19:10|2265.18|2265.18|2265.15|2265.15|2265.18|2265.18|2265.15|2265.15|0
1649344760000|2022-04-07 15:19:20|2265.07|2265.07|2265.12|2265.12|2265.15|2265.15|2265.07|2265.07|0
1649344770000|2022-04-07 15:19:30|2265.06|2265.06|2265.14|2265.14|2265.14|2265.14|2265.06|2265.06|0
1649344780000|2022-04-07 15:19:40|2265.17|2265.17|2265.17|2265.17|2265.17|2265.17|2265.17|2265.17|0
1649344790000|2022-04-07 15:19:50|2265.22|2265.22|2265.06|2265.06|2265.22|2265.22|2265.06|2265.06|0
1649344800000|2022-04-07 15:20:00|2265.01|2265.01|2264.79|2264.79|2265.08|2265.08|2264.79|2264.79|0
1649344810000|2022-04-07 15:20:10|2264.91|2264.91|2264.66|2264.66|2264.91|2264.91|2264.66|2264.66|0
1649344820000|2022-04-07 15:20:20|2264.6|2264.6|2264.66|2264.66|2264.66|2264.66|2264.6|2264.6|0
1649344830000|2022-04-07 15:20:30|2264.81|2264.81|2264.49|2264.49|2264.81|2264.81|2264.49|2264.49|0
1649344840000|2022-04-07 15:20:40|2264.62|2264.62|2264.65|2264.65|2264.65|2264.65|2264.62|2264.62|0
1649344850000|2022-04-07 15:20:50|2264.81|2264.81|2265.15|2265.15|2265.15|2265.15|2264.81|2264.81|0
1649344860000|2022-04-07 15:21:00|2265.09|2265.09|2265.69|2265.69|2265.69|2265.69|2265.09|2265.09|0
1649344870000|2022-04-07 15:21:10|2265.54|2265.54|2264.73|2264.73|2265.54|2265.54|2264.73|2264.73|0
1649344880000|2022-04-07 15:21:20|2264.67|2264.67|2264.64|2264.64|2264.67|2264.67|2264.64|2264.64|0
1649344890000|2022-04-07 15:21:30|2264.76|2264.76|2264.76|2264.76|2264.76|2264.76|2264.76|2264.76|0
1649344900000|2022-04-07 15:21:40|2264.7|2264.7|2264.7|2264.7|2264.76|2264.76|2264.7|2264.7|0
1649344910000|2022-04-07 15:21:50|2264.54|2264.54|2264.54|2264.54|2264.54|2264.54|2264.54|2264.54|0
1649344920000|2022-04-07 15:22:00|2264.62|2264.62|2264.64|2264.64|2264.7|2264.7|2264.62|2264.62|0
1649344950000|2022-04-07 15:22:30|2264.67|2264.67|2264.67|2264.67|2264.67|2264.67|2264.67|2264.67|0
1649344960000|2022-04-07 15:22:40|2264.61|2264.61|2264.74|2264.74|2264.74|2264.74|2264.61|2264.61|0
1649344970000|2022-04-07 15:22:50|2264.71|2264.71|2264.71|2264.71|2264.71|2264.71|2264.71|2264.71|0
1649344980000|2022-04-07 15:23:00|2264.64|2264.64|2264.64|2264.64|2264.64|2264.64|2264.64|2264.64|0
1649344990000|2022-04-07 15:23:10|2264.61|2264.61|2264.61|2264.61|2264.61|2264.61|2264.61|2264.61|0
1649345000000|2022-04-07 15:23:20|2264.55|2264.55|2264.53|2264.53|2264.55|2264.55|2264.47|2264.47|0
1649345010000|2022-04-07 15:23:30|2264.6|2264.6|2264.6|2264.6|2264.6|2264.6|2264.6|2264.6|0
1649345020000|2022-04-07 15:23:40|2264.68|2264.68|2265.12|2265.12|2265.12|2265.12|2264.68|2264.68|0
1649345030000|2022-04-07 15:23:50|2265.06|2265.06|2265.48|2265.48|2265.48|2265.48|2265.06|2265.06|0
1649345040000|2022-04-07 15:24:00|2265.32|2265.32|2265.36|2265.36|2265.36|2265.36|2265.2|2265.2|0
1649345050000|2022-04-07 15:24:10|2265.42|2265.42|2265.42|2265.42|2265.42|2265.42|2265.42|2265.42|0
1649345060000|2022-04-07 15:24:20|2265.26|2265.26|2265.15|2265.15|2265.31|2265.31|2265.15|2265.15|0
1649345070000|2022-04-07 15:24:30|2265.33|2265.33|2265.33|2265.33|2265.33|2265.33|2265.33|2265.33|0
1649345080000|2022-04-07 15:24:40|2265.4|2265.4|2265.4|2265.4|2265.4|2265.4|2265.4|2265.4|0
1649345090000|2022-04-07 15:24:50|2265.27|2265.27|2265.27|2265.27|2265.27|2265.27|2265.27|2265.27|0
1649345100000|2022-04-07 15:25:00|2265.46|2265.46|2265.09|2265.09|2265.46|2265.46|2265.09|2265.09|0
1649345110000|2022-04-07 15:25:10|2265.03|2265.03|2265.06|2265.06|2265.1|2265.1|2264.86|2264.86|0
1649345120000|2022-04-07 15:25:20|2265.17|2265.17|2264.78|2264.78|2265.17|2265.17|2264.78|2264.78|0
1649345130000|2022-04-07 15:25:30|2264.72|2264.72|2264.44|2264.44|2264.72|2264.72|2264.44|2264.44|0
1649345140000|2022-04-07 15:25:40|2264.38|2264.38|2264.38|2264.38|2264.38|2264.38|2264.38|2264.38|0
1649345150000|2022-04-07 15:25:50|2264.54|2264.54|2264.54|2264.54|2264.54|2264.54|2264.54|2264.54|0
1649345160000|2022-04-07 15:26:00|2264.66|2264.66|2264.66|2264.66|2264.66|2264.66|2264.66|2264.66|0
1649345170000|2022-04-07 15:26:10|2264.73|2264.73|2264.73|2264.73|2264.73|2264.73|2264.73|2264.73|0
1649345180000|2022-04-07 15:26:20|2264.81|2264.81|2265.06|2265.06|2265.06|2265.06|2264.73|2264.73|0
1649345190000|2022-04-07 15:26:30|2265.14|2265.14|2265.14|2265.14|2265.14|2265.14|2265.14|2265.14|0
1649345200000|2022-04-07 15:26:40|2265.21|2265.21|2265.15|2265.15|2265.21|2265.21|2265.09|2265.09|0
1649345210000|2022-04-07 15:26:50|2265.07|2265.07|2265.07|2265.07|2265.07|2265.07|2265.07|2265.07|0
1649345220000|2022-04-07 15:27:00|2264.95|2264.95|2264.66|2264.66|2264.95|2264.95|2264.66|2264.66|0
1649345230000|2022-04-07 15:27:10|2264.6|2264.6|2264.6|2264.6|2264.6|2264.6|2264.6|2264.6|0
1649345240000|2022-04-07 15:27:20|2264.67|2264.67|2264.6|2264.6|2264.67|2264.67|2264.6|2264.6|0
1649345260000|2022-04-07 15:27:40|2264.44|2264.44|2264.51|2264.51|2264.51|2264.51|2264.37|2264.37|0
1649345270000|2022-04-07 15:27:50|2264.64|2264.64|2264.64|2264.64|2264.64|2264.64|2264.64|2264.64|0
1649345280000|2022-04-07 15:28:00|2264.71|2264.71|2264.61|2264.61|2264.71|2264.71|2264.61|2264.61|0
1649345290000|2022-04-07 15:28:10|2264.64|2264.64|2264.68|2264.68|2264.68|2264.68|2264.56|2264.56|0
1649345300000|2022-04-07 15:28:20|2264.76|2264.76|2264.63|2264.63|2264.76|2264.76|2264.63|2264.63|0
1649345310000|2022-04-07 15:28:30|2264.57|2264.57|2264.39|2264.39|2264.69|2264.69|2264.32|2264.32|0
1649345320000|2022-04-07 15:28:40|2264.47|2264.47|2264.23|2264.23|2264.63|2264.63|2264.23|2264.23|0
1649345330000|2022-04-07 15:28:50|2264.26|2264.26|2264.2|2264.2|2264.26|2264.26|2264.01|2264.01|0
1649345340000|2022-04-07 15:29:00|2264.12|2264.12|2264.28|2264.28|2264.28|2264.28|2264.04|2264.04|0
1649345350000|2022-04-07 15:29:10|2264.17|2264.17|2264.23|2264.23|2264.23|2264.23|2264.15|2264.15|0
1649345360000|2022-04-07 15:29:20|2264.31|2264.31|2264.24|2264.24|2264.42|2264.42|2264.24|2264.24|0
1649345370000|2022-04-07 15:29:30|2264.36|2264.36|2264.42|2264.42|2264.42|2264.42|2264.36|2264.36|0
1649345380000|2022-04-07 15:29:40|2264.48|2264.48|2264.04|2264.04|2264.48|2264.48|2263.95|2263.95|0
1649345390000|2022-04-07 15:29:50|2264.43|2264.43|2264.08|2264.08|2264.43|2264.43|2263.96|2263.96|0
1649402100000|2022-04-08 07:15:00|2281.07|2281.07|2281.24|2281.24|2281.24|2281.24|2281.03|2281.03|0
1649402110000|2022-04-08 07:15:10|2280.64|2280.64|2280.05|2280.05|2280.64|2280.64|2280.05|2280.05|0
1649402120000|2022-04-08 07:15:20|2279.65|2279.65|2279.8|2279.8|2279.8|2279.8|2279.65|2279.65|0
1649402140000|2022-04-08 07:15:40|2279.54|2279.54|2279.31|2279.31|2279.54|2279.54|2279.31|2279.31|0
1649402150000|2022-04-08 07:15:50|2279.42|2279.42|2279.42|2279.42|2279.42|2279.42|2279.42|2279.42|0
1649402160000|2022-04-08 07:16:00|2279.56|2279.56|2279.69|2279.69|2279.69|2279.69|2279.56|2279.56|0
1649402170000|2022-04-08 07:16:10|2279.56|2279.56|2279.06|2279.06|2279.56|2279.56|2279.06|2279.06|0
1649402180000|2022-04-08 07:16:20|2279.32|2279.32|2279.32|2279.32|2279.32|2279.32|2279.32|2279.32|0
1649402190000|2022-04-08 07:16:30|2279.25|2279.25|2279.25|2279.25|2279.25|2279.25|2279.25|2279.25|0
1649402200000|2022-04-08 07:16:40|2279.48|2279.48|2279.6|2279.6|2279.67|2279.67|2279.48|2279.48|0
1649402210000|2022-04-08 07:16:50|2279.76|2279.76|2279.76|2279.76|2279.76|2279.76|2279.76|2279.76|0
1649402220000|2022-04-08 07:17:00|2279.83|2279.83|2279.83|2279.83|2279.83|2279.83|2279.83|2279.83|0
1649402230000|2022-04-08 07:17:10|2280.02|2280.02|2280.02|2280.02|2280.02|2280.02|2280.02|2280.02|0
1649402250000|2022-04-08 07:17:30|2280.28|2280.28|2280.21|2280.21|2280.28|2280.28|2280.21|2280.21|0
1649402270000|2022-04-08 07:17:50|2280.37|2280.37|2280.37|2280.37|2280.37|2280.37|2280.37|2280.37|0
1649402280000|2022-04-08 07:18:00|2280.95|2280.95|2280.48|2280.48|2280.95|2280.95|2280.48|2280.48|0
1649402290000|2022-04-08 07:18:10|2280.42|2280.42|2280.42|2280.42|2280.42|2280.42|2280.42|2280.42|0
1649402300000|2022-04-08 07:18:20|2280.35|2280.35|2279.8|2279.8|2280.35|2280.35|2279.8|2279.8|0
1649402310000|2022-04-08 07:18:30|2280|2280|2280.4|2280.4|2280.4|2280.4|2280|2280|0
1649402320000|2022-04-08 07:18:40|2280.33|2280.33|2280.33|2280.33|2280.33|2280.33|2280.33|2280.33|0
1649402340000|2022-04-08 07:19:00|2280.4|2280.4|2280.4|2280.4|2280.4|2280.4|2280.4|2280.4|0
1649402360000|2022-04-08 07:19:20|2280.02|2280.02|2279.95|2279.95|2280.02|2280.02|2279.95|2279.95|0
1649402370000|2022-04-08 07:19:30|2279.72|2279.72|2278.75|2278.75|2279.72|2279.72|2278.75|2278.75|0
1649402390000|2022-04-08 07:19:50|2278.32|2278.32|2278.32|2278.32|2278.32|2278.32|2278.32|2278.32|0
1649402400000|2022-04-08 07:20:00|2278.67|2278.67|2278.47|2278.47|2278.86|2278.86|2278.47|2278.47|0
1649402410000|2022-04-08 07:20:10|2278.83|2278.83|2278.63|2278.63|2278.83|2278.83|2278.59|2278.59|0
1649402420000|2022-04-08 07:20:20|2278.93|2278.93|2278.93|2278.93|2278.93|2278.93|2278.93|2278.93|0
1649402430000|2022-04-08 07:20:30|2278.77|2278.77|2278.54|2278.54|2278.77|2278.77|2278.54|2278.54|0
1649402440000|2022-04-08 07:20:40|2278.38|2278.38|2278.38|2278.38|2278.38|2278.38|2278.38|2278.38|0
1649402450000|2022-04-08 07:20:50|2278.63|2278.63|2278.63|2278.63|2278.63|2278.63|2278.63|2278.63|0
1649402470000|2022-04-08 07:21:10|2278.51|2278.51|2278.59|2278.59|2278.59|2278.59|2278.51|2278.51|0
1649402480000|2022-04-08 07:21:20|2278.75|2278.75|2278.97|2278.97|2278.97|2278.97|2278.75|2278.75|0
1649402510000|2022-04-08 07:21:50|2279.25|2279.25|2280.36|2280.36|2280.36|2280.36|2279.25|2279.25|0
1649402520000|2022-04-08 07:22:00|2280.5|2280.5|2280.61|2280.61|2280.61|2280.61|2280.5|2280.5|0
1649402530000|2022-04-08 07:22:10|2280.8|2280.8|2280.8|2280.8|2280.8|2280.8|2280.8|2280.8|0
1649402540000|2022-04-08 07:22:20|2280.87|2280.87|2280.9|2280.9|2280.9|2280.9|2280.72|2280.72|0
1649402550000|2022-04-08 07:22:30|2280.66|2280.66|2281.23|2281.23|2281.29|2281.29|2280.66|2280.66|0
1649402560000|2022-04-08 07:22:40|2281.46|2281.46|2281.94|2281.94|2281.94|2281.94|2281.46|2281.46|0
1649402570000|2022-04-08 07:22:50|2281.8|2281.8|2281.8|2281.8|2281.8|2281.8|2281.8|2281.8|0
1649402580000|2022-04-08 07:23:00|2281.96|2281.96|2281.64|2281.64|2281.96|2281.96|2281.64|2281.64|0
1649402590000|2022-04-08 07:23:10|2281.8|2281.8|2281.8|2281.8|2281.8|2281.8|2281.8|2281.8|0
1649402600000|2022-04-08 07:23:20|2281.87|2281.87|2281.87|2281.87|2281.87|2281.87|2281.87|2281.87|0
1649402610000|2022-04-08 07:23:30|2281.81|2281.81|2282.07|2282.07|2282.07|2282.07|2281.81|2281.81|0
1649402620000|2022-04-08 07:23:40|2282.13|2282.13|2282.38|2282.38|2282.38|2282.38|2282.13|2282.13|0
1649402640000|2022-04-08 07:24:00|2282.17|2282.17|2282.36|2282.36|2282.36|2282.36|2282.17|2282.17|0
1649402650000|2022-04-08 07:24:10|2282.28|2282.28|2282.28|2282.28|2282.28|2282.28|2282.28|2282.28|0
1649402670000|2022-04-08 07:24:30|2282.92|2282.92|2283.1|2283.1|2283.1|2283.1|2282.92|2282.92|0
1649402690000|2022-04-08 07:24:50|2283.31|2283.31|2283.35|2283.35|2283.35|2283.35|2283.31|2283.31|0
1649402700000|2022-04-08 07:25:00|2283.45|2283.45|2283.68|2283.68|2283.79|2283.79|2283.45|2283.45|0
1649402710000|2022-04-08 07:25:10|2283.56|2283.56|2282.9|2282.9|2283.56|2283.56|2282.9|2282.9|0
1649402720000|2022-04-08 07:25:20|2282.96|2282.96|2283.27|2283.27|2283.27|2283.27|2282.84|2282.84|0
1649402730000|2022-04-08 07:25:30|2283.12|2283.12|2282.85|2282.85|2283.12|2283.12|2282.85|2282.85|0
1649402740000|2022-04-08 07:25:40|2282.72|2282.72|2282.72|2282.72|2282.72|2282.72|2282.72|2282.72|0
1649402780000|2022-04-08 07:26:20|2282.85|2282.85|2282.92|2282.92|2282.92|2282.92|2282.85|2282.85|0
1649402800000|2022-04-08 07:26:40|2282.78|2282.78|2282.54|2282.54|2282.78|2282.78|2282.54|2282.54|0
1649402810000|2022-04-08 07:26:50|2282.31|2282.31|2282.34|2282.34|2282.34|2282.34|2282.11|2282.11|0
1649402820000|2022-04-08 07:27:00|2282.22|2282.22|2282.22|2282.22|2282.22|2282.22|2282.22|2282.22|0
1649402840000|2022-04-08 07:27:20|2282.36|2282.36|2281.91|2281.91|2282.36|2282.36|2281.91|2281.91|0
1649402850000|2022-04-08 07:27:30|2281.8|2281.8|2282.2|2282.2|2282.37|2282.37|2281.72|2281.72|0
1649402860000|2022-04-08 07:27:40|2282.13|2282.13|2282.23|2282.23|2282.23|2282.23|2281.94|2281.94|0
1649402870000|2022-04-08 07:27:50|2281.75|2281.75|2281.75|2281.75|2281.75|2281.75|2281.75|2281.75|0
1649402880000|2022-04-08 07:28:00|2281.65|2281.65|2281.57|2281.57|2282.03|2282.03|2281.57|2281.57|0
1649402890000|2022-04-08 07:28:10|2281.7|2281.7|2281.77|2281.77|2281.77|2281.77|2281.7|2281.7|0
1649402910000|2022-04-08 07:28:30|2281.64|2281.64|2281.64|2281.64|2281.64|2281.64|2281.64|2281.64|0
1649402920000|2022-04-08 07:28:40|2281.7|2281.7|2281.77|2281.77|2281.77|2281.77|2281.7|2281.7|0
1649402940000|2022-04-08 07:29:00|2281.93|2281.93|2282.14|2282.14|2282.14|2282.14|2281.93|2281.93|0
1649402950000|2022-04-08 07:29:10|2282.2|2282.2|2282.35|2282.35|2282.35|2282.35|2282.2|2282.2|0
1649402960000|2022-04-08 07:29:20|2282.61|2282.61|2283.09|2283.09|2283.09|2283.09|2282.61|2282.61|0
1649402970000|2022-04-08 07:29:30|2283.22|2283.22|2283.72|2283.72|2283.72|2283.72|2283.22|2283.22|0
1649402980000|2022-04-08 07:29:40|2283.96|2283.96|2283.96|2283.96|2283.96|2283.96|2283.96|2283.96|0
1649403000000|2022-04-08 07:30:00|2284.4|2284.4|2283.75|2283.75|2284.9|2284.9|2283.75|2283.75|0
1649403010000|2022-04-08 07:30:10|2283.63|2283.63|2283.69|2283.69|2283.69|2283.69|2283.63|2283.63|0
1649403030000|2022-04-08 07:30:30|2283.46|2283.46|2283.46|2283.46|2283.46|2283.46|2283.46|2283.46|0
1649403050000|2022-04-08 07:30:50|2283.3|2283.3|2283.3|2283.3|2283.3|2283.3|2283.3|2283.3|0
1649403060000|2022-04-08 07:31:00|2282.99|2282.99|2282.91|2282.91|2283.03|2283.03|2282.68|2282.68|0
1649403080000|2022-04-08 07:31:20|2282.77|2282.77|2282.02|2282.02|2282.77|2282.77|2281.61|2281.61|0
1649403090000|2022-04-08 07:31:30|2281.97|2281.97|2281.97|2281.97|2281.97|2281.97|2281.97|2281.97|0
1649403100000|2022-04-08 07:31:40|2281.68|2281.68|2281.8|2281.8|2281.8|2281.8|2281.68|2281.68|0
1649403110000|2022-04-08 07:31:50|2281.88|2281.88|2281.88|2281.88|2281.88|2281.88|2281.88|2281.88|0
1649403120000|2022-04-08 07:32:00|2281.95|2281.95|2281.95|2281.95|2281.95|2281.95|2281.95|2281.95|0
1649403130000|2022-04-08 07:32:10|2281.74|2281.74|2281.74|2281.74|2281.74|2281.74|2281.74|2281.74|0
1649403140000|2022-04-08 07:32:20|2281.81|2281.81|2281.81|2281.81|2281.81|2281.81|2281.81|2281.81|0
1649403170000|2022-04-08 07:32:50|2281.73|2281.73|2281.62|2281.62|2281.73|2281.73|2281.62|2281.62|0
1649403190000|2022-04-08 07:33:10|2281.69|2281.69|2281.69|2281.69|2281.69|2281.69|2281.69|2281.69|0
1649403200000|2022-04-08 07:33:20|2281.77|2281.77|2282.15|2282.15|2282.15|2282.15|2281.77|2281.77|0
1649403210000|2022-04-08 07:33:30|2282.21|2282.21|2282.27|2282.27|2282.27|2282.27|2282.21|2282.21|0
1649403230000|2022-04-08 07:33:50|2282.2|2282.2|2282.2|2282.2|2282.2|2282.2|2282.2|2282.2|0
1649403240000|2022-04-08 07:34:00|2282.14|2282.14|2281.47|2281.47|2282.14|2282.14|2281.47|2281.47|0
1649403270000|2022-04-08 07:34:30|2281.33|2281.33|2281.33|2281.33|2281.33|2281.33|2281.33|2281.33|0
1649403290000|2022-04-08 07:34:50|2281.17|2281.17|2281.17|2281.17|2281.17|2281.17|2281.17|2281.17|0
1649403300000|2022-04-08 07:35:00|2281.29|2281.29|2282.02|2282.02|2282.02|2282.02|2281.29|2281.29|0
1649403310000|2022-04-08 07:35:10|2281.96|2281.96|2281.92|2281.92|2281.96|2281.96|2281.8|2281.8|0
1649403320000|2022-04-08 07:35:20|2282.03|2282.03|2282.03|2282.03|2282.03|2282.03|2282.03|2282.03|0
1649403350000|2022-04-08 07:35:50|2282.25|2282.25|2282.25|2282.25|2282.25|2282.25|2282.25|2282.25|0
1649403360000|2022-04-08 07:36:00|2282.33|2282.33|2282.33|2282.33|2282.33|2282.33|2282.33|2282.33|0
1649403370000|2022-04-08 07:36:10|2282.2|2282.2|2282.2|2282.2|2282.2|2282.2|2282.2|2282.2|0
1649403390000|2022-04-08 07:36:30|2282.14|2282.14|2282.14|2282.14|2282.14|2282.14|2282.14|2282.14|0
1649403410000|2022-04-08 07:36:50|2281.89|2281.89|2281.89|2281.89|2281.89|2281.89|2281.89|2281.89|0
1649403420000|2022-04-08 07:37:00|2281.82|2281.82|2281.82|2281.82|2281.82|2281.82|2281.82|2281.82|0
1649403440000|2022-04-08 07:37:20|2281.76|2281.76|2281.99|2281.99|2282.29|2282.29|2281.76|2281.76|0
1649403450000|2022-04-08 07:37:30|2282.22|2282.22|2282.22|2282.22|2282.22|2282.22|2282.22|2282.22|0
1649403460000|2022-04-08 07:37:40|2282.28|2282.28|2282.28|2282.28|2282.28|2282.28|2282.28|2282.28|0
1649403470000|2022-04-08 07:37:50|2282.43|2282.43|2282.43|2282.43|2282.43|2282.43|2282.43|2282.43|0
1649403480000|2022-04-08 07:38:00|2282.59|2282.59|2282.62|2282.62|2282.62|2282.62|2282.59|2282.59|0
1649403490000|2022-04-08 07:38:10|2282.83|2282.83|2282.91|2282.91|2282.91|2282.91|2282.83|2282.83|0
1649403500000|2022-04-08 07:38:20|2282.98|2282.98|2282.98|2282.98|2282.98|2282.98|2282.98|2282.98|0
1649403510000|2022-04-08 07:38:30|2283.3|2283.3|2283.47|2283.47|2283.47|2283.47|2283.3|2283.3|0
1649403540000|2022-04-08 07:39:00|2283.55|2283.55|2283.4|2283.4|2283.55|2283.55|2283.4|2283.4|0
1649403550000|2022-04-08 07:39:10|2283.08|2283.08|2282.74|2282.74|2283.08|2283.08|2282.61|2282.61|0
1649403560000|2022-04-08 07:39:20|2282.86|2282.86|2283.12|2283.12|2283.12|2283.12|2282.86|2282.86|0
1649403570000|2022-04-08 07:39:30|2283.44|2283.44|2283.44|2283.44|2283.44|2283.44|2283.44|2283.44|0
1649403580000|2022-04-08 07:39:40|2283.62|2283.62|2283.62|2283.62|2283.62|2283.62|2283.62|2283.62|0
1649403590000|2022-04-08 07:39:50|2283.93|2283.93|2283.93|2283.93|2283.93|2283.93|2283.93|2283.93|0
1649403600000|2022-04-08 07:40:00|2283.57|2283.57|2283.66|2283.66|2283.72|2283.72|2283.57|2283.57|0
1649403620000|2022-04-08 07:40:20|2283.56|2283.56|2283.56|2283.56|2283.56|2283.56|2283.56|2283.56|0
1649403660000|2022-04-08 07:41:00|2283.66|2283.66|2283.66|2283.66|2283.66|2283.66|2283.66|2283.66|0
1649403680000|2022-04-08 07:41:20|2283.6|2283.6|2283.37|2283.37|2283.6|2283.6|2283.37|2283.37|0
1649403690000|2022-04-08 07:41:30|2283.44|2283.44|2283.44|2283.44|2283.44|2283.44|2283.44|2283.44|0
1649403710000|2022-04-08 07:41:50|2283.28|2283.28|2283.28|2283.28|2283.28|2283.28|2283.28|2283.28|0
1649403720000|2022-04-08 07:42:00|2283.35|2283.35|2283.22|2283.22|2283.35|2283.35|2283.22|2283.22|0
1649403730000|2022-04-08 07:42:10|2283.4|2283.4|2283.88|2283.88|2283.88|2283.88|2283.4|2283.4|0
1649403750000|2022-04-08 07:42:30|2283.94|2283.94|2283.94|2283.94|2283.94|2283.94|2283.94|2283.94|0
1649403770000|2022-04-08 07:42:50|2283.82|2283.82|2284.06|2284.06|2284.06|2284.06|2283.82|2283.82|0
1649403780000|2022-04-08 07:43:00|2283.95|2283.95|2284.43|2284.43|2284.48|2284.48|2283.95|2283.95|0
1649403790000|2022-04-08 07:43:10|2284.51|2284.51|2284.44|2284.44|2284.62|2284.62|2284.44|2284.44|0
1649403810000|2022-04-08 07:43:30|2284.86|2284.86|2284.53|2284.53|2284.86|2284.86|2284.53|2284.53|0
1649403820000|2022-04-08 07:43:40|2284.46|2284.46|2284.46|2284.46|2284.46|2284.46|2284.46|2284.46|0
1649403830000|2022-04-08 07:43:50|2284.33|2284.33|2284.66|2284.66|2284.66|2284.66|2284.33|2284.33|0
1649403850000|2022-04-08 07:44:10|2284.97|2284.97|2284.77|2284.77|2285.05|2285.05|2284.77|2284.77|0
1649403870000|2022-04-08 07:44:30|2284.63|2284.63|2284.63|2284.63|2284.63|2284.63|2284.63|2284.63|0
1649403880000|2022-04-08 07:44:40|2284.47|2284.47|2284|2284|2284.47|2284.47|2284|2284|0
1649403900000|2022-04-08 07:45:00|2283.85|2283.85|2283.85|2283.85|2283.85|2283.85|2283.85|2283.85|0
1649403910000|2022-04-08 07:45:10|2283.92|2283.92|2283.51|2283.51|2283.92|2283.92|2283.51|2283.51|0
1649403920000|2022-04-08 07:45:20|2283.66|2283.66|2283.66|2283.66|2283.66|2283.66|2283.66|2283.66|0
1649403930000|2022-04-08 07:45:30|2283.82|2283.82|2283.82|2283.82|2283.82|2283.82|2283.82|2283.82|0
1649403950000|2022-04-08 07:45:50|2283.66|2283.66|2283.66|2283.66|2283.66|2283.66|2283.66|2283.66|0
1649403960000|2022-04-08 07:46:00|2283.58|2283.58|2283.58|2283.58|2283.58|2283.58|2283.58|2283.58|0
1649403990000|2022-04-08 07:46:30|2283.68|2283.68|2283.97|2283.97|2283.97|2283.97|2283.68|2283.68|0
1649404010000|2022-04-08 07:46:50|2284.25|2284.25|2284.32|2284.32|2284.32|2284.32|2284.25|2284.25|0
1649404020000|2022-04-08 07:47:00|2284.21|2284.21|2284.05|2284.05|2284.21|2284.21|2284.05|2284.05|0
1649404050000|2022-04-08 07:47:30|2283.89|2283.89|2283.89|2283.89|2283.89|2283.89|2283.89|2283.89|0
1649404060000|2022-04-08 07:47:40|2283.78|2283.78|2283.78|2283.78|2283.78|2283.78|2283.78|2283.78|0
1649404070000|2022-04-08 07:47:50|2283.85|2283.85|2283.85|2283.85|2283.85|2283.85|2283.85|2283.85|0
1649404080000|2022-04-08 07:48:00|2283.78|2283.78|2283.86|2283.86|2283.86|2283.86|2283.78|2283.78|0
1649404100000|2022-04-08 07:48:20|2283.71|2283.71|2283.71|2283.71|2283.71|2283.71|2283.71|2283.71|0
1649404110000|2022-04-08 07:48:30|2283.6|2283.6|2283.6|2283.6|2283.6|2283.6|2283.6|2283.6|0
1649404120000|2022-04-08 07:48:40|2283.44|2283.44|2283.44|2283.44|2283.44|2283.44|2283.44|2283.44|0
1649404130000|2022-04-08 07:48:50|2283.6|2283.6|2283.6|2283.6|2283.6|2283.6|2283.6|2283.6|0
1649404150000|2022-04-08 07:49:10|2283.36|2283.36|2283.48|2283.48|2283.48|2283.48|2283.36|2283.36|0
1649404160000|2022-04-08 07:49:20|2283.6|2283.6|2283.48|2283.48|2283.6|2283.6|2283.48|2283.48|0
1649404180000|2022-04-08 07:49:40|2283.66|2283.66|2283.9|2283.9|2283.9|2283.9|2283.66|2283.66|0
1649404190000|2022-04-08 07:49:50|2284.15|2284.15|2284.59|2284.59|2284.59|2284.59|2284.15|2284.15|0
1649404210000|2022-04-08 07:50:10|2284.71|2284.71|2284.96|2284.96|2284.96|2284.96|2284.71|2284.71|0
1649404220000|2022-04-08 07:50:20|2285.11|2285.11|2284.92|2284.92|2285.28|2285.28|2284.92|2284.92|0
1649404230000|2022-04-08 07:50:30|2284.85|2284.85|2284.45|2284.45|2284.85|2284.85|2284.45|2284.45|0
1649404250000|2022-04-08 07:50:50|2284.51|2284.51|2284.28|2284.28|2284.51|2284.51|2284.28|2284.28|0
1649404260000|2022-04-08 07:51:00|2284.4|2284.4|2284.4|2284.4|2284.4|2284.4|2284.4|2284.4|0
1649404280000|2022-04-08 07:51:20|2284.53|2284.53|2284.53|2284.53|2284.53|2284.53|2284.53|2284.53|0
1649404290000|2022-04-08 07:51:30|2284.69|2284.69|2284.84|2284.84|2284.84|2284.84|2284.69|2284.69|0
1649404310000|2022-04-08 07:51:50|2284.79|2284.79|2284.79|2284.79|2284.79|2284.79|2284.79|2284.79|0
1649404320000|2022-04-08 07:52:00|2284.9|2284.9|2284.9|2284.9|2284.9|2284.9|2284.9|2284.9|0
1649404330000|2022-04-08 07:52:10|2284.79|2284.79|2284.79|2284.79|2284.79|2284.79|2284.79|2284.79|0
1649404360000|2022-04-08 07:52:40|2284.72|2284.72|2284.83|2284.83|2284.83|2284.83|2284.72|2284.72|0
1649404370000|2022-04-08 07:52:50|2284.96|2284.96|2285.08|2285.08|2285.08|2285.08|2284.96|2284.96|0
1649404390000|2022-04-08 07:53:10|2285.21|2285.21|2284.96|2284.96|2285.21|2285.21|2284.9|2284.9|0
1649404400000|2022-04-08 07:53:20|2285.12|2285.12|2285.36|2285.36|2285.36|2285.36|2285.12|2285.12|0
1649404410000|2022-04-08 07:53:30|2285.48|2285.48|2285.54|2285.54|2285.66|2285.66|2285.48|2285.48|0
1649404430000|2022-04-08 07:53:50|2285.7|2285.7|2285.7|2285.7|2285.7|2285.7|2285.7|2285.7|0
1649404440000|2022-04-08 07:54:00|2285.82|2285.82|2285.57|2285.57|2285.82|2285.82|2285.57|2285.57|0
1649404480000|2022-04-08 07:54:40|2285.39|2285.39|2284.64|2284.64|2285.39|2285.39|2284.64|2284.64|0
1649404490000|2022-04-08 07:54:50|2284.82|2284.82|2285.21|2285.21|2285.21|2285.21|2284.82|2284.82|0
1649404500000|2022-04-08 07:55:00|2284.98|2284.98|2284.98|2284.98|2284.98|2284.98|2284.98|2284.98|0
1649404510000|2022-04-08 07:55:10|2285.3|2285.3|2285.3|2285.3|2285.3|2285.3|2285.3|2285.3|0
1649404520000|2022-04-08 07:55:20|2285.43|2285.43|2285.43|2285.43|2285.43|2285.43|2285.43|2285.43|0
1649404540000|2022-04-08 07:55:40|2285.55|2285.55|2285.55|2285.55|2285.55|2285.55|2285.55|2285.55|0
1649404550000|2022-04-08 07:55:50|2285.61|2285.61|2285.3|2285.3|2285.61|2285.61|2285.3|2285.3|0
1649404560000|2022-04-08 07:56:00|2285.24|2285.24|2285.24|2285.24|2285.24|2285.24|2285.24|2285.24|0
1649404580000|2022-04-08 07:56:20|2285.53|2285.53|2285.73|2285.73|2285.73|2285.73|2285.53|2285.53|0
1649404590000|2022-04-08 07:56:30|2285.61|2285.61|2285.61|2285.61|2285.61|2285.61|2285.61|2285.61|0
1649404600000|2022-04-08 07:56:40|2285.82|2285.82|2285.82|2285.82|2285.82|2285.82|2285.82|2285.82|0
1649404610000|2022-04-08 07:56:50|2285.95|2285.95|2285.95|2285.95|2285.95|2285.95|2285.95|2285.95|0
1649404620000|2022-04-08 07:57:00|2286.43|2286.43|2286.43|2286.43|2286.43|2286.43|2286.43|2286.43|0
1649404640000|2022-04-08 07:57:20|2286.57|2286.57|2286.42|2286.42|2286.57|2286.57|2286.42|2286.42|0
1649404650000|2022-04-08 07:57:30|2286.53|2286.53|2286.52|2286.52|2286.59|2286.59|2286.52|2286.52|0
1649404660000|2022-04-08 07:57:40|2286.59|2286.59|2286.59|2286.59|2286.59|2286.59|2286.59|2286.59|0
1649404670000|2022-04-08 07:57:50|2286.42|2286.42|2286.42|2286.42|2286.42|2286.42|2286.42|2286.42|0
1649404710000|2022-04-08 07:58:30|2286.53|2286.53|2286.79|2286.79|2286.79|2286.79|2286.53|2286.53|0
1649404730000|2022-04-08 07:58:50|2286.65|2286.65|2286.65|2286.65|2286.65|2286.65|2286.65|2286.65|0
1649404740000|2022-04-08 07:59:00|2286.62|2286.62|2286.7|2286.7|2286.7|2286.7|2286.62|2286.62|0
1649404750000|2022-04-08 07:59:10|2287.01|2287.01|2287.01|2287.01|2287.01|2287.01|2287.01|2287.01|0
1649404770000|2022-04-08 07:59:30|2287.08|2287.08|2287.08|2287.08|2287.08|2287.08|2287.08|2287.08|0
1649404780000|2022-04-08 07:59:40|2287.39|2287.39|2287.39|2287.39|2287.39|2287.39|2287.39|2287.39|0
1649404790000|2022-04-08 07:59:50|2287.21|2287.21|2287.86|2287.86|2288.03|2288.03|2287.21|2287.21|0
1649404800000|2022-04-08 08:00:00|2287.6|2287.6|2287.23|2287.23|2287.6|2287.6|2286.96|2286.96|0
1649404810000|2022-04-08 08:00:10|2287.51|2287.51|2287.69|2287.69|2287.69|2287.69|2287.45|2287.45|0
1649404820000|2022-04-08 08:00:20|2287.57|2287.57|2287.57|2287.57|2287.57|2287.57|2287.57|2287.57|0
1649404830000|2022-04-08 08:00:30|2287.63|2287.63|2287.63|2287.63|2287.63|2287.63|2287.63|2287.63|0
1649404840000|2022-04-08 08:00:40|2287.55|2287.55|2287.55|2287.55|2287.55|2287.55|2287.55|2287.55|0
1649404850000|2022-04-08 08:00:50|2287.48|2287.48|2287.48|2287.48|2287.48|2287.48|2287.48|2287.48|0
1649404860000|2022-04-08 08:01:00|2288.03|2288.03|2288.37|2288.37|2288.45|2288.45|2288.03|2288.03|0
1649404870000|2022-04-08 08:01:10|2287.85|2287.85|2287.83|2287.83|2287.91|2287.91|2287.83|2287.83|0
1649404900000|2022-04-08 08:01:40|2288.22|2288.22|2288.22|2288.22|2288.22|2288.22|2288.22|2288.22|0
1649404910000|2022-04-08 08:01:50|2288.28|2288.28|2288.16|2288.16|2288.63|2288.63|2288.16|2288.16|0
1649404920000|2022-04-08 08:02:00|2288.1|2288.1|2288.12|2288.12|2288.22|2288.22|2288.1|2288.1|0
1649404930000|2022-04-08 08:02:10|2288.18|2288.18|2288.06|2288.06|2288.18|2288.18|2288.06|2288.06|0
1649404950000|2022-04-08 08:02:30|2287.93|2287.93|2287.93|2287.93|2287.93|2287.93|2287.93|2287.93|0
1649404960000|2022-04-08 08:02:40|2287.86|2287.86|2287.86|2287.86|2287.86|2287.86|2287.86|2287.86|0
1649404990000|2022-04-08 08:03:10|2287.72|2287.72|2287.72|2287.72|2287.72|2287.72|2287.72|2287.72|0
1649405000000|2022-04-08 08:03:20|2287.79|2287.79|2287.91|2287.91|2287.91|2287.91|2287.79|2287.79|0
1649405030000|2022-04-08 08:03:50|2288.04|2288.04|2287.9|2287.9|2288.04|2288.04|2287.85|2287.85|0
1649405040000|2022-04-08 08:04:00|2287.96|2287.96|2287.96|2287.96|2287.96|2287.96|2287.96|2287.96|0
1649405050000|2022-04-08 08:04:10|2288.02|2288.02|2287.9|2287.9|2288.02|2288.02|2287.9|2287.9|0
1649405060000|2022-04-08 08:04:20|2287.83|2287.83|2287.83|2287.83|2287.83|2287.83|2287.83|2287.83|0
1649405070000|2022-04-08 08:04:30|2287.86|2287.86|2287.86|2287.86|2287.86|2287.86|2287.86|2287.86|0
1649405080000|2022-04-08 08:04:40|2287.92|2287.92|2288.14|2288.14|2288.14|2288.14|2287.92|2287.92|0
1649405100000|2022-04-08 08:05:00|2288.08|2288.08|2288.01|2288.01|2288.08|2288.08|2288.01|2288.01|0
1649405110000|2022-04-08 08:05:10|2288.12|2288.12|2287.98|2287.98|2288.12|2288.12|2287.98|2287.98|0
1649405120000|2022-04-08 08:05:20|2287.72|2287.72|2287.64|2287.64|2287.72|2287.72|2287.64|2287.64|0
1649405140000|2022-04-08 08:05:40|2287.33|2287.33|2286.97|2286.97|2287.33|2287.33|2286.97|2286.97|0
1649405150000|2022-04-08 08:05:50|2286.91|2286.91|2286.91|2286.91|2286.91|2286.91|2286.91|2286.91|0
1649405160000|2022-04-08 08:06:00|2286.59|2286.59|2286.57|2286.57|2286.59|2286.59|2286.51|2286.51|0
1649405170000|2022-04-08 08:06:10|2286.26|2286.26|2286.42|2286.42|2286.42|2286.42|2286.26|2286.26|0
1649405180000|2022-04-08 08:06:20|2286.31|2286.31|2286.31|2286.31|2286.31|2286.31|2286.31|2286.31|0
1649405190000|2022-04-08 08:06:30|2286.09|2286.09|2286.09|2286.09|2286.09|2286.09|2286.09|2286.09|0
1649405200000|2022-04-08 08:06:40|2285.97|2285.97|2285.71|2285.71|2285.97|2285.97|2285.71|2285.71|0
1649405230000|2022-04-08 08:07:10|2285.6|2285.6|2285.6|2285.6|2285.6|2285.6|2285.6|2285.6|0
1649405240000|2022-04-08 08:07:20|2285.53|2285.53|2285.46|2285.46|2285.53|2285.53|2285.46|2285.46|0
1649405270000|2022-04-08 08:07:50|2285.07|2285.07|2285.07|2285.07|2285.07|2285.07|2285.07|2285.07|0
1649405280000|2022-04-08 08:08:00|2285.25|2285.25|2285.25|2285.25|2285.25|2285.25|2285.25|2285.25|0
1649405290000|2022-04-08 08:08:10|2285.56|2285.56|2285.55|2285.55|2285.56|2285.56|2285.48|2285.48|0
1649405340000|2022-04-08 08:09:00|2285.71|2285.71|2285.71|2285.71|2285.71|2285.71|2285.71|2285.71|0
1649405360000|2022-04-08 08:09:20|2285.53|2285.53|2285.53|2285.53|2285.53|2285.53|2285.53|2285.53|0
1649405380000|2022-04-08 08:09:40|2285.67|2285.67|2285.67|2285.67|2285.74|2285.74|2285.67|2285.67|0
1649405400000|2022-04-08 08:10:00|2285.16|2285.16|2285.34|2285.34|2285.47|2285.47|2285.16|2285.16|0
1649405440000|2022-04-08 08:10:40|2286.05|2286.05|2286.05|2286.05|2286.05|2286.05|2286.05|2286.05|0
1649405450000|2022-04-08 08:10:50|2286.12|2286.12|2286.19|2286.19|2286.19|2286.19|2286.12|2286.12|0
1649405470000|2022-04-08 08:11:10|2286.08|2286.08|2286.07|2286.07|2286.08|2286.08|2285.96|2285.96|0
1649405480000|2022-04-08 08:11:20|2286.13|2286.13|2285.69|2285.69|2286.13|2286.13|2285.69|2285.69|0
1649405490000|2022-04-08 08:11:30|2285.63|2285.63|2285.63|2285.63|2285.63|2285.63|2285.63|2285.63|0
1649405500000|2022-04-08 08:11:40|2285.12|2285.12|2285.37|2285.37|2285.37|2285.37|2285.12|2285.12|0
1649405510000|2022-04-08 08:11:50|2285.31|2285.31|2285.31|2285.31|2285.31|2285.31|2285.31|2285.31|0
1649405520000|2022-04-08 08:12:00|2285.43|2285.43|2285.55|2285.55|2285.55|2285.55|2285.31|2285.31|0
1649405530000|2022-04-08 08:12:10|2285.68|2285.68|2285.98|2285.98|2285.98|2285.98|2285.68|2285.68|0
1649405570000|2022-04-08 08:12:50|2286.04|2286.04|2286.04|2286.04|2286.04|2286.04|2286.04|2286.04|0
1649405580000|2022-04-08 08:13:00|2286.16|2286.16|2286.16|2286.16|2286.16|2286.16|2286.16|2286.16|0
1649405600000|2022-04-08 08:13:20|2286.17|2286.17|2285.94|2285.94|2286.17|2286.17|2285.94|2285.94|0
1649405610000|2022-04-08 08:13:30|2286.06|2286.06|2286.06|2286.06|2286.06|2286.06|2286.06|2286.06|0
1649405620000|2022-04-08 08:13:40|2286.14|2286.14|2286.14|2286.14|2286.14|2286.14|2286.14|2286.14|0
1649405630000|2022-04-08 08:13:50|2286.27|2286.27|2286.33|2286.33|2286.33|2286.33|2286.2|2286.2|0
1649405670000|2022-04-08 08:14:30|2286.4|2286.4|2286.23|2286.23|2286.55|2286.55|2286.23|2286.23|0
1649405700000|2022-04-08 08:15:00|2286.29|2286.29|2286.29|2286.29|2286.29|2286.29|2286.29|2286.29|0
1649405720000|2022-04-08 08:15:20|2286.36|2286.36|2286.52|2286.52|2286.52|2286.52|2286.36|2286.36|0
1649405730000|2022-04-08 08:15:30|2286.74|2286.74|2286.74|2286.74|2286.74|2286.74|2286.74|2286.74|0
1649405760000|2022-04-08 08:16:00|2286.67|2286.67|2286.79|2286.79|2286.79|2286.79|2286.67|2286.67|0
1649405770000|2022-04-08 08:16:10|2286.72|2286.72|2286.72|2286.72|2286.72|2286.72|2286.72|2286.72|0
1649405780000|2022-04-08 08:16:20|2286.79|2286.79|2287|2287|2287|2287|2286.79|2286.79|0
1649405800000|2022-04-08 08:16:40|2286.87|2286.87|2286.6|2286.6|2286.87|2286.87|2286.6|2286.6|0
1649405810000|2022-04-08 08:16:50|2286.53|2286.53|2286.83|2286.83|2286.83|2286.83|2286.53|2286.53|0
1649405820000|2022-04-08 08:17:00|2286.99|2286.99|2286.99|2286.99|2286.99|2286.99|2286.99|2286.99|0
1649405830000|2022-04-08 08:17:10|2286.91|2286.91|2286.99|2286.99|2286.99|2286.99|2286.91|2286.91|0
1649405840000|2022-04-08 08:17:20|2286.93|2286.93|2287|2287|2287|2287|2286.93|2286.93|0
1649405850000|2022-04-08 08:17:30|2286.94|2286.94|2286.81|2286.81|2286.94|2286.94|2286.81|2286.81|0
1649405860000|2022-04-08 08:17:40|2286.49|2286.49|2286.16|2286.16|2286.49|2286.49|2286.16|2286.16|0
1649405870000|2022-04-08 08:17:50|2286.04|2286.04|2286.04|2286.04|2286.04|2286.04|2286.04|2286.04|0
1649405880000|2022-04-08 08:18:00|2285.88|2285.88|2285.68|2285.68|2285.88|2285.88|2285.68|2285.68|0
1649405890000|2022-04-08 08:18:10|2285.75|2285.75|2285.75|2285.75|2285.75|2285.75|2285.75|2285.75|0
1649405900000|2022-04-08 08:18:20|2285.81|2285.81|2286.04|2286.04|2286.04|2286.04|2285.81|2285.81|0
1649405910000|2022-04-08 08:18:30|2285.93|2285.93|2285.93|2285.93|2285.93|2285.93|2285.93|2285.93|0
1649405920000|2022-04-08 08:18:40|2285.81|2285.81|2285.81|2285.81|2285.81|2285.81|2285.81|2285.81|0
1649405940000|2022-04-08 08:19:00|2285.74|2285.74|2285.8|2285.8|2285.8|2285.8|2285.74|2285.74|0
1649405950000|2022-04-08 08:19:10|2285.68|2285.68|2285.44|2285.44|2285.68|2285.68|2285.44|2285.44|0
1649405960000|2022-04-08 08:19:20|2285.32|2285.32|2285.32|2285.32|2285.32|2285.32|2285.32|2285.32|0
1649405970000|2022-04-08 08:19:30|2285.43|2285.43|2285.4|2285.4|2285.53|2285.53|2285.4|2285.4|0
1649405980000|2022-04-08 08:19:40|2285.79|2285.79|2285.77|2285.77|2285.92|2285.92|2285.77|2285.77|0
1649405990000|2022-04-08 08:19:50|2285.71|2285.71|2285.53|2285.53|2285.71|2285.71|2285.53|2285.53|0
1649406000000|2022-04-08 08:20:00|2285.42|2285.42|2285.36|2285.36|2285.42|2285.42|2285.36|2285.36|0
1649406010000|2022-04-08 08:20:10|2285.24|2285.24|2285.47|2285.47|2285.54|2285.54|2285.24|2285.24|0
1649406040000|2022-04-08 08:20:40|2285.59|2285.59|2285.67|2285.67|2285.71|2285.71|2285.59|2285.59|0
1649406080000|2022-04-08 08:21:20|2285.61|2285.61|2285.61|2285.61|2285.61|2285.61|2285.61|2285.61|0
1649406090000|2022-04-08 08:21:30|2285.38|2285.38|2285.3|2285.3|2285.46|2285.46|2285.3|2285.3|0
1649406120000|2022-04-08 08:22:00|2285.23|2285.23|2285.23|2285.23|2285.23|2285.23|2285.23|2285.23|0
1649406140000|2022-04-08 08:22:20|2285.16|2285.16|2285.16|2285.16|2285.16|2285.16|2285.16|2285.16|0
1649406160000|2022-04-08 08:22:40|2285|2285|2285|2285|2285|2285|2285|2285|0
1649406170000|2022-04-08 08:22:50|2284.77|2284.77|2284.65|2284.65|2284.77|2284.77|2284.65|2284.65|0
1649406180000|2022-04-08 08:23:00|2284.77|2284.77|2285.38|2285.38|2285.38|2285.38|2284.77|2284.77|0
1649406200000|2022-04-08 08:23:20|2285.52|2285.52|2285.52|2285.52|2285.52|2285.52|2285.52|2285.52|0
1649406210000|2022-04-08 08:23:30|2285.83|2285.83|2285.83|2285.83|2285.83|2285.83|2285.83|2285.83|0
1649406220000|2022-04-08 08:23:40|2286.08|2286.08|2286.08|2286.08|2286.08|2286.08|2286.08|2286.08|0
1649406240000|2022-04-08 08:24:00|2286.2|2286.2|2286.2|2286.2|2286.2|2286.2|2286.2|2286.2|0
1649406250000|2022-04-08 08:24:10|2286.28|2286.28|2286.55|2286.55|2286.55|2286.55|2286.28|2286.28|0
1649406270000|2022-04-08 08:24:30|2286.63|2286.63|2286.75|2286.75|2286.75|2286.75|2286.63|2286.63|0
1649406280000|2022-04-08 08:24:40|2286.87|2286.87|2286.87|2286.87|2286.87|2286.87|2286.87|2286.87|0
1649406290000|2022-04-08 08:24:50|2286.5|2286.5|2286.66|2286.66|2286.79|2286.79|2286.5|2286.5|0
1649406300000|2022-04-08 08:25:00|2286.58|2286.58|2286.51|2286.51|2286.58|2286.58|2286.47|2286.47|0
1649406310000|2022-04-08 08:25:10|2286.45|2286.45|2286.6|2286.6|2286.6|2286.6|2286.45|2286.45|0
1649406320000|2022-04-08 08:25:20|2286.46|2286.46|2286.3|2286.3|2286.46|2286.46|2286.3|2286.3|0
1649406330000|2022-04-08 08:25:30|2286.46|2286.46|2286.46|2286.46|2286.46|2286.46|2286.46|2286.46|0
1649406350000|2022-04-08 08:25:50|2286.57|2286.57|2286.57|2286.57|2286.57|2286.57|2286.57|2286.57|0
1649406360000|2022-04-08 08:26:00|2286.73|2286.73|2286.73|2286.73|2286.73|2286.73|2286.73|2286.73|0
1649406400000|2022-04-08 08:26:40|2286.66|2286.66|2286.47|2286.47|2286.66|2286.66|2286.47|2286.47|0
1649406410000|2022-04-08 08:26:50|2286.59|2286.59|2286.59|2286.59|2286.59|2286.59|2286.59|2286.59|0
1649406430000|2022-04-08 08:27:10|2286.43|2286.43|2286.43|2286.43|2286.43|2286.43|2286.43|2286.43|0
1649406450000|2022-04-08 08:27:30|2286.22|2286.22|2286.15|2286.15|2286.22|2286.22|2286.15|2286.15|0
1649406460000|2022-04-08 08:27:40|2286.09|2286.09|2286.09|2286.09|2286.09|2286.09|2286.09|2286.09|0
1649406470000|2022-04-08 08:27:50|2285.85|2285.85|2285.74|2285.74|2285.85|2285.85|2285.74|2285.74|0
1649406490000|2022-04-08 08:28:10|2285.66|2285.66|2285.66|2285.66|2285.66|2285.66|2285.66|2285.66|0
1649406500000|2022-04-08 08:28:20|2285.62|2285.62|2285.44|2285.44|2285.62|2285.62|2285.44|2285.44|0
1649406510000|2022-04-08 08:28:30|2285.52|2285.52|2285.52|2285.52|2285.52|2285.52|2285.52|2285.52|0
1649406520000|2022-04-08 08:28:40|2285.63|2285.63|2285.75|2285.75|2285.75|2285.75|2285.63|2285.63|0
1649406530000|2022-04-08 08:28:50|2285.72|2285.72|2285.72|2285.72|2285.72|2285.72|2285.72|2285.72|0
1649406540000|2022-04-08 08:29:00|2285.43|2285.43|2285.43|2285.43|2285.43|2285.43|2285.43|2285.43|0
1649406550000|2022-04-08 08:29:10|2285.57|2285.57|2285.48|2285.48|2285.57|2285.57|2285.45|2285.45|0
1649406560000|2022-04-08 08:29:20|2285.55|2285.55|2285.42|2285.42|2285.55|2285.55|2285.42|2285.42|0
1649406570000|2022-04-08 08:29:30|2285.49|2285.49|2285.49|2285.49|2285.49|2285.49|2285.49|2285.49|0
1649406580000|2022-04-08 08:29:40|2285.33|2285.33|2285.09|2285.09|2285.33|2285.33|2285.09|2285.09|0
1649406590000|2022-04-08 08:29:50|2285.15|2285.15|2285.15|2285.15|2285.15|2285.15|2285.15|2285.15|0
1649406610000|2022-04-08 08:30:10|2285.27|2285.27|2285.59|2285.59|2285.59|2285.59|2285.27|2285.27|0
1649406620000|2022-04-08 08:30:20|2285.43|2285.43|2284.89|2284.89|2285.43|2285.43|2284.89|2284.89|0
1649406640000|2022-04-08 08:30:40|2285.08|2285.08|2285.08|2285.08|2285.08|2285.08|2285.08|2285.08|0
1649406670000|2022-04-08 08:31:10|2285.02|2285.02|2285.19|2285.19|2285.19|2285.19|2285.02|2285.02|0
1649406700000|2022-04-08 08:31:40|2285.27|2285.27|2285.34|2285.34|2285.34|2285.34|2285.27|2285.27|0
1649406710000|2022-04-08 08:31:50|2285.41|2285.41|2285.34|2285.34|2285.41|2285.41|2285.34|2285.34|0
1649406720000|2022-04-08 08:32:00|2285.4|2285.4|2285.4|2285.4|2285.4|2285.4|2285.4|2285.4|0
1649406760000|2022-04-08 08:32:40|2285.34|2285.34|2285.13|2285.13|2285.34|2285.34|2285.06|2285.06|0
1649406780000|2022-04-08 08:33:00|2285.45|2285.45|2285.45|2285.45|2285.45|2285.45|2285.45|2285.45|0
1649406800000|2022-04-08 08:33:20|2285.33|2285.33|2285.37|2285.37|2285.37|2285.37|2285.3|2285.3|0
1649406810000|2022-04-08 08:33:30|2285.5|2285.5|2285.5|2285.5|2285.5|2285.5|2285.5|2285.5|0
1649406820000|2022-04-08 08:33:40|2285.62|2285.62|2285.75|2285.75|2285.75|2285.75|2285.62|2285.62|0
1649406840000|2022-04-08 08:34:00|2285.98|2285.98|2285.98|2285.98|2285.98|2285.98|2285.98|2285.98|0
1649406880000|2022-04-08 08:34:40|2285.86|2285.86|2285.98|2285.98|2285.98|2285.98|2285.86|2285.86|0
1649406910000|2022-04-08 08:35:10|2286.11|2286.11|2286.34|2286.34|2286.34|2286.34|2286.11|2286.11|0
1649406960000|2022-04-08 08:36:00|2286.2|2286.2|2286.06|2286.06|2286.2|2286.2|2286.06|2286.06|0
1649406970000|2022-04-08 08:36:10|2285.94|2285.94|2285.94|2285.94|2285.94|2285.94|2285.94|2285.94|0
1649406980000|2022-04-08 08:36:20|2285.88|2285.88|2285.7|2285.7|2285.88|2285.88|2285.7|2285.7|0
1649406990000|2022-04-08 08:36:30|2285.64|2285.64|2285.64|2285.64|2285.64|2285.64|2285.64|2285.64|0
1649407000000|2022-04-08 08:36:40|2285.69|2285.69|2285.69|2285.69|2285.69|2285.69|2285.69|2285.69|0
1649407040000|2022-04-08 08:37:20|2285.56|2285.56|2285.28|2285.28|2285.63|2285.63|2285.24|2285.24|0
1649407070000|2022-04-08 08:37:50|2285.12|2285.12|2285.12|2285.12|2285.12|2285.12|2285.12|2285.12|0
1649407080000|2022-04-08 08:38:00|2284.91|2284.91|2284.98|2284.98|2284.98|2284.98|2284.91|2284.91|0
1649407090000|2022-04-08 08:38:10|2285.14|2285.14|2285.14|2285.14|2285.14|2285.14|2285.14|2285.14|0
1649407100000|2022-04-08 08:38:20|2285.21|2285.21|2285.21|2285.21|2285.21|2285.21|2285.21|2285.21|0
1649407110000|2022-04-08 08:38:30|2285.29|2285.29|2285.29|2285.29|2285.29|2285.29|2285.29|2285.29|0
1649407120000|2022-04-08 08:38:40|2285.36|2285.36|2285.36|2285.36|2285.36|2285.36|2285.36|2285.36|0
1649407140000|2022-04-08 08:39:00|2285.59|2285.59|2286.34|2286.34|2286.34|2286.34|2285.59|2285.59|0
1649407150000|2022-04-08 08:39:10|2286.48|2286.48|2286.5|2286.5|2286.54|2286.54|2286.48|2286.48|0
1649407180000|2022-04-08 08:39:40|2286.57|2286.57|2286.57|2286.57|2286.57|2286.57|2286.57|2286.57|0
1649407190000|2022-04-08 08:39:50|2286.69|2286.69|2286.95|2286.95|2286.95|2286.95|2286.69|2286.69|0
1649407200000|2022-04-08 08:40:00|2287.08|2287.08|2286.89|2286.89|2287.08|2287.08|2286.88|2286.88|0
1649407210000|2022-04-08 08:40:10|2286.99|2286.99|2286.99|2286.99|2286.99|2286.99|2286.99|2286.99|0
1649407240000|2022-04-08 08:40:40|2286.76|2286.76|2287.19|2287.19|2287.19|2287.19|2286.76|2286.76|0
1649407250000|2022-04-08 08:40:50|2287.32|2287.32|2287.36|2287.36|2287.52|2287.52|2287.32|2287.32|0
1649407260000|2022-04-08 08:41:00|2287.29|2287.29|2287.29|2287.29|2287.29|2287.29|2287.29|2287.29|0
1649407270000|2022-04-08 08:41:10|2287.44|2287.44|2287.44|2287.44|2287.44|2287.44|2287.44|2287.44|0
1649407300000|2022-04-08 08:41:40|2287.52|2287.52|2287.52|2287.52|2287.52|2287.52|2287.52|2287.52|0
1649407320000|2022-04-08 08:42:00|2287.46|2287.46|2287.69|2287.69|2287.69|2287.69|2287.46|2287.46|0
1649407360000|2022-04-08 08:42:40|2287.62|2287.62|2287.62|2287.62|2287.62|2287.62|2287.55|2287.55|0
1649407370000|2022-04-08 08:42:50|2287.69|2287.69|2287.69|2287.69|2287.69|2287.69|2287.69|2287.69|0
1649407390000|2022-04-08 08:43:10|2287.77|2287.77|2287.77|2287.77|2287.92|2287.92|2287.77|2287.77|0
1649407400000|2022-04-08 08:43:20|2287.93|2287.93|2287.93|2287.93|2287.93|2287.93|2287.93|2287.93|0
1649407410000|2022-04-08 08:43:30|2288|2288|2288.18|2288.18|2288.18|2288.18|2288|2288|0
1649407420000|2022-04-08 08:43:40|2288.12|2288.12|2288.12|2288.12|2288.12|2288.12|2288.12|2288.12|0
1649407430000|2022-04-08 08:43:50|2288.3|2288.3|2288.33|2288.33|2288.33|2288.33|2288.3|2288.3|0
1649407470000|2022-04-08 08:44:30|2288.4|2288.4|2288.4|2288.4|2288.4|2288.4|2288.4|2288.4|0
1649407480000|2022-04-08 08:44:40|2288.48|2288.48|2287.48|2287.48|2288.48|2288.48|2287.48|2287.48|0
1649407490000|2022-04-08 08:44:50|2287.4|2287.4|2287.4|2287.4|2287.4|2287.4|2287.4|2287.4|0
1649407500000|2022-04-08 08:45:00|2287.33|2287.33|2287.48|2287.48|2287.48|2287.48|2287.33|2287.33|0
1649407520000|2022-04-08 08:45:20|2287.55|2287.55|2287.42|2287.42|2287.55|2287.55|2287.42|2287.42|0
1649407530000|2022-04-08 08:45:30|2287.26|2287.26|2287.26|2287.26|2287.26|2287.26|2287.26|2287.26|0
1649407540000|2022-04-08 08:45:40|2287.19|2287.19|2287.12|2287.12|2287.19|2287.19|2287.12|2287.12|0
1649407550000|2022-04-08 08:45:50|2286.88|2286.88|2286.47|2286.47|2286.88|2286.88|2286.47|2286.47|0
1649407570000|2022-04-08 08:46:10|2286.29|2286.29|2286.29|2286.29|2286.29|2286.29|2286.29|2286.29|0
1649407600000|2022-04-08 08:46:40|2286.36|2286.36|2286.24|2286.24|2286.36|2286.36|2286.24|2286.24|0
1649407610000|2022-04-08 08:46:50|2286.12|2286.12|2286.12|2286.12|2286.12|2286.12|2286.12|2286.12|0
1649407620000|2022-04-08 08:47:00|2286.09|2286.09|2286.28|2286.28|2286.28|2286.28|2286.09|2286.09|0
1649407630000|2022-04-08 08:47:10|2286.35|2286.35|2286.24|2286.24|2286.35|2286.35|2286.24|2286.24|0
1649407650000|2022-04-08 08:47:30|2286.12|2286.12|2286.19|2286.19|2286.19|2286.19|2286.12|2286.12|0
1649407660000|2022-04-08 08:47:40|2286.35|2286.35|2286.35|2286.35|2286.35|2286.35|2286.35|2286.35|0
1649407680000|2022-04-08 08:48:00|2286.29|2286.29|2286.35|2286.35|2286.35|2286.35|2286.29|2286.29|0
1649407690000|2022-04-08 08:48:10|2286.23|2286.23|2286.23|2286.23|2286.23|2286.23|2286.23|2286.23|0
1649407710000|2022-04-08 08:48:30|2286.3|2286.3|2286.23|2286.23|2286.3|2286.3|2286.23|2286.23|0
1649407730000|2022-04-08 08:48:50|2286.31|2286.31|2286.31|2286.31|2286.31|2286.31|2286.31|2286.31|0
1649407740000|2022-04-08 08:49:00|2286.23|2286.23|2286.23|2286.23|2286.23|2286.23|2286.23|2286.23|0
1649407780000|2022-04-08 08:49:40|2286.3|2286.3|2286.3|2286.3|2286.3|2286.3|2286.3|2286.3|0
1649407810000|2022-04-08 08:50:10|2286.22|2286.22|2286.22|2286.22|2286.22|2286.22|2286.22|2286.22|0
1649407820000|2022-04-08 08:50:20|2285.71|2285.71|2285.71|2285.71|2285.71|2285.71|2285.71|2285.71|0
1649407850000|2022-04-08 08:50:50|2285.63|2285.63|2285.63|2285.63|2285.63|2285.63|2285.63|2285.63|0
1649407860000|2022-04-08 08:51:00|2285.52|2285.52|2285.2|2285.2|2285.52|2285.52|2285.2|2285.2|0
1649407870000|2022-04-08 08:51:10|2284.81|2284.81|2284.34|2284.34|2284.81|2284.81|2284.34|2284.34|0
1649407880000|2022-04-08 08:51:20|2284.28|2284.28|2284.28|2284.28|2284.28|2284.28|2284.28|2284.28|0
1649407890000|2022-04-08 08:51:30|2284.35|2284.35|2284.19|2284.19|2284.35|2284.35|2284.19|2284.19|0
1649407910000|2022-04-08 08:51:50|2284.12|2284.12|2284.12|2284.12|2284.12|2284.12|2284.12|2284.12|0
1649407920000|2022-04-08 08:52:00|2284.09|2284.09|2284.03|2284.03|2284.09|2284.09|2284.03|2284.03|0
1649407930000|2022-04-08 08:52:10|2283.97|2283.97|2282.98|2282.98|2283.97|2283.97|2282.98|2282.98|0
1649407940000|2022-04-08 08:52:20|2282.9|2282.9|2282.52|2282.52|2282.9|2282.9|2282.37|2282.37|0
1649407950000|2022-04-08 08:52:30|2282.44|2282.44|2282.14|2282.14|2282.44|2282.44|2282.14|2282.14|0
1649407960000|2022-04-08 08:52:40|2282.21|2282.21|2282.14|2282.14|2282.21|2282.21|2282.14|2282.14|0
1649407970000|2022-04-08 08:52:50|2281.98|2281.98|2281.14|2281.14|2281.98|2281.98|2281.14|2281.14|0
1649407980000|2022-04-08 08:53:00|2281.3|2281.3|2281.1|2281.1|2281.3|2281.3|2281.1|2281.1|0
1649407990000|2022-04-08 08:53:10|2281.04|2281.04|2281.04|2281.04|2281.04|2281.04|2281.04|2281.04|0
1649408000000|2022-04-08 08:53:20|2280.89|2280.89|2280.76|2280.76|2280.89|2280.89|2280.76|2280.76|0
1649408010000|2022-04-08 08:53:30|2280.89|2280.89|2280.89|2280.89|2280.89|2280.89|2280.73|2280.73|0
1649408020000|2022-04-08 08:53:40|2280.81|2280.81|2280.74|2280.74|2280.81|2280.81|2280.74|2280.74|0
1649408050000|2022-04-08 08:54:10|2280.6|2280.6|2280.6|2280.6|2280.6|2280.6|2280.6|2280.6|0
1649408060000|2022-04-08 08:54:20|2280.76|2280.76|2280.63|2280.63|2280.76|2280.76|2280.63|2280.63|0
1649408070000|2022-04-08 08:54:30|2280.7|2280.7|2280.7|2280.7|2280.7|2280.7|2280.7|2280.7|0
1649408080000|2022-04-08 08:54:40|2280.78|2280.78|2280.38|2280.38|2280.78|2280.78|2280.38|2280.38|0
1649408090000|2022-04-08 08:54:50|2280.3|2280.3|2279.81|2279.81|2280.3|2280.3|2279.81|2279.81|0
1649408100000|2022-04-08 08:55:00|2279.74|2279.74|2279.52|2279.52|2279.74|2279.74|2279.52|2279.52|0
1649408110000|2022-04-08 08:55:10|2279.49|2279.49|2279.6|2279.6|2279.6|2279.6|2279.49|2279.49|0
1649408120000|2022-04-08 08:55:20|2279.53|2279.53|2279.46|2279.46|2279.53|2279.53|2279.46|2279.46|0
1649408130000|2022-04-08 08:55:30|2279.38|2279.38|2278.88|2278.88|2279.38|2279.38|2278.88|2278.88|0
1649408140000|2022-04-08 08:55:40|2278.96|2278.96|2278.41|2278.41|2278.96|2278.96|2278.41|2278.41|0
1649408150000|2022-04-08 08:55:50|2278.34|2278.34|2278.35|2278.35|2278.35|2278.35|2278.2|2278.2|0
1649408160000|2022-04-08 08:56:00|2278.6|2278.6|2278.6|2278.6|2278.6|2278.6|2278.6|2278.6|0
1649408170000|2022-04-08 08:56:10|2278.53|2278.53|2278.59|2278.59|2278.59|2278.59|2278.53|2278.53|0
1649408200000|2022-04-08 08:56:40|2278.44|2278.44|2278.44|2278.44|2278.44|2278.44|2278.44|2278.44|0
1649408210000|2022-04-08 08:56:50|2278.48|2278.48|2278.92|2278.92|2278.92|2278.92|2278.48|2278.48|0
1649408220000|2022-04-08 08:57:00|2278.86|2278.86|2278.92|2278.92|2278.92|2278.92|2278.86|2278.86|0
1649408230000|2022-04-08 08:57:10|2279.07|2279.07|2279.33|2279.33|2279.33|2279.33|2279.07|2279.07|0
1649408250000|2022-04-08 08:57:30|2279.4|2279.4|2279.19|2279.19|2279.4|2279.4|2279.19|2279.19|0
1649408260000|2022-04-08 08:57:40|2279.08|2279.08|2279.08|2279.08|2279.08|2279.08|2279.08|2279.08|0
1649408280000|2022-04-08 08:58:00|2279.23|2279.23|2279.03|2279.03|2279.23|2279.23|2279.03|2279.03|0
1649408300000|2022-04-08 08:58:20|2278.52|2278.52|2278.45|2278.45|2278.52|2278.52|2278.45|2278.45|0
1649408310000|2022-04-08 08:58:30|2278.29|2278.29|2278.41|2278.41|2278.41|2278.41|2278.29|2278.29|0
1649408320000|2022-04-08 08:58:40|2278.69|2278.69|2278.63|2278.63|2278.69|2278.69|2278.63|2278.63|0
1649408370000|2022-04-08 08:59:30|2278.51|2278.51|2278.51|2278.51|2278.51|2278.51|2278.51|2278.51|0
1649408380000|2022-04-08 08:59:40|2278.63|2278.63|2278.5|2278.5|2278.63|2278.63|2278.34|2278.34|0
1649408400000|2022-04-08 09:00:00|2278.36|2278.36|2278.11|2278.11|2278.44|2278.44|2278.11|2278.11|0
1649408420000|2022-04-08 09:00:20|2277.9|2277.9|2277.9|2277.9|2277.9|2277.9|2277.9|2277.9|0
1649408430000|2022-04-08 09:00:30|2277.43|2277.43|2277.36|2277.36|2277.43|2277.43|2277.29|2277.29|0
1649408440000|2022-04-08 09:00:40|2277.22|2277.22|2277.69|2277.69|2277.74|2277.74|2277.22|2277.22|0
1649408450000|2022-04-08 09:00:50|2277.61|2277.61|2277.46|2277.46|2277.61|2277.61|2277.38|2277.38|0
1649408460000|2022-04-08 09:01:00|2277.3|2277.3|2277.34|2277.34|2277.42|2277.42|2277.3|2277.3|0
1649408470000|2022-04-08 09:01:10|2277.18|2277.18|2277.11|2277.11|2277.18|2277.18|2277.11|2277.11|0
1649408480000|2022-04-08 09:01:20|2277.04|2277.04|2277.04|2277.04|2277.04|2277.04|2277.04|2277.04|0
1649408500000|2022-04-08 09:01:40|2276.92|2276.92|2276.8|2276.8|2276.92|2276.92|2276.77|2276.77|0
1649408510000|2022-04-08 09:01:50|2276.75|2276.75|2276.98|2276.98|2276.98|2276.98|2276.75|2276.75|0
1649408520000|2022-04-08 09:02:00|2276.91|2276.91|2276.91|2276.91|2276.91|2276.91|2276.91|2276.91|0
1649408540000|2022-04-08 09:02:20|2276.98|2276.98|2277.02|2277.02|2277.02|2277.02|2276.91|2276.91|0
1649408550000|2022-04-08 09:02:30|2277.21|2277.21|2277.12|2277.12|2277.21|2277.21|2277.12|2277.12|0
1649408560000|2022-04-08 09:02:40|2277.23|2277.23|2277.06|2277.06|2277.23|2277.23|2277.02|2277.02|0
1649408570000|2022-04-08 09:02:50|2277.18|2277.18|2277.59|2277.59|2277.59|2277.59|2277.18|2277.18|0
1649408580000|2022-04-08 09:03:00|2277.73|2277.73|2277.74|2277.74|2277.74|2277.74|2277.66|2277.66|0
1649408590000|2022-04-08 09:03:10|2277.85|2277.85|2277.85|2277.85|2277.85|2277.85|2277.85|2277.85|0
1649408600000|2022-04-08 09:03:20|2278.09|2278.09|2278.72|2278.72|2278.72|2278.72|2278.09|2278.09|0
1649408610000|2022-04-08 09:03:30|2278.79|2278.79|2278.93|2278.93|2278.93|2278.93|2278.67|2278.67|0
1649408640000|2022-04-08 09:04:00|2279.06|2279.06|2279|2279|2279.06|2279.06|2279|2279|0
1649408650000|2022-04-08 09:04:10|2279.07|2279.07|2279.07|2279.07|2279.07|2279.07|2279.07|2279.07|0
1649408660000|2022-04-08 09:04:20|2279.14|2279.14|2279.11|2279.11|2279.14|2279.14|2279.11|2279.11|0
1649408670000|2022-04-08 09:04:30|2278.98|2278.98|2279.23|2279.23|2279.23|2279.23|2278.98|2278.98|0
1649408680000|2022-04-08 09:04:40|2279.3|2279.3|2279.3|2279.3|2279.3|2279.3|2279.3|2279.3|0
1649408690000|2022-04-08 09:04:50|2279.27|2279.27|2279.27|2279.27|2279.27|2279.27|2279.27|2279.27|0
1649408700000|2022-04-08 09:05:00|2279.33|2279.33|2279.56|2279.56|2279.56|2279.56|2279.33|2279.33|0
1649408710000|2022-04-08 09:05:10|2279.91|2279.91|2279.91|2279.91|2279.91|2279.91|2279.91|2279.91|0
1649408720000|2022-04-08 09:05:20|2279.98|2279.98|2280.14|2280.14|2280.14|2280.14|2279.9|2279.9|0
1649408740000|2022-04-08 09:05:40|2279.96|2279.96|2279.96|2279.96|2279.96|2279.96|2279.96|2279.96|0
1649408780000|2022-04-08 09:06:20|2279.83|2279.83|2279.83|2279.83|2279.83|2279.83|2279.83|2279.83|0
1649408790000|2022-04-08 09:06:30|2279.57|2279.57|2278.91|2278.91|2279.57|2279.57|2278.91|2278.91|0
1649408800000|2022-04-08 09:06:40|2278.76|2278.76|2278.76|2278.76|2278.76|2278.76|2278.76|2278.76|0
1649408820000|2022-04-08 09:07:00|2278.6|2278.6|2278.56|2278.56|2278.6|2278.6|2278.56|2278.56|0
1649408840000|2022-04-08 09:07:20|2278.63|2278.63|2278.63|2278.63|2278.63|2278.63|2278.63|2278.63|0
1649408850000|2022-04-08 09:07:30|2278.51|2278.51|2278.45|2278.45|2278.51|2278.51|2278.45|2278.45|0
1649408860000|2022-04-08 09:07:40|2278.71|2278.71|2278.71|2278.71|2278.71|2278.71|2278.71|2278.71|0
1649408880000|2022-04-08 09:08:00|2278.65|2278.65|2278.57|2278.57|2278.65|2278.65|2278.57|2278.57|0
1649408900000|2022-04-08 09:08:20|2278.43|2278.43|2278.43|2278.43|2278.43|2278.43|2278.43|2278.43|0
1649408920000|2022-04-08 09:08:40|2278.35|2278.35|2278.35|2278.35|2278.35|2278.35|2278.35|2278.35|0
1649408940000|2022-04-08 09:09:00|2278.32|2278.32|2278.32|2278.32|2278.32|2278.32|2278.32|2278.32|0
1649408950000|2022-04-08 09:09:10|2278.48|2278.48|2278.73|2278.73|2278.73|2278.73|2278.48|2278.48|0
1649408980000|2022-04-08 09:09:40|2278.8|2278.8|2278.58|2278.58|2278.8|2278.8|2278.58|2278.58|0
1649409000000|2022-04-08 09:10:00|2278.45|2278.45|2278.65|2278.65|2278.71|2278.71|2278.45|2278.45|0
1649409020000|2022-04-08 09:10:20|2278.53|2278.53|2278.7|2278.7|2278.7|2278.7|2278.47|2278.47|0
1649409050000|2022-04-08 09:10:50|2278.82|2278.82|2278.71|2278.71|2278.82|2278.82|2278.71|2278.71|0
1649409060000|2022-04-08 09:11:00|2278.64|2278.64|2278.64|2278.64|2278.64|2278.64|2278.64|2278.64|0
1649409070000|2022-04-08 09:11:10|2278.49|2278.49|2278.49|2278.49|2278.49|2278.49|2278.49|2278.49|0
1649409090000|2022-04-08 09:11:30|2278.72|2278.72|2278.72|2278.72|2278.72|2278.72|2278.72|2278.72|0
1649409100000|2022-04-08 09:11:40|2278.57|2278.57|2278.57|2278.57|2278.57|2278.57|2278.57|2278.57|0
1649409120000|2022-04-08 09:12:00|2278.64|2278.64|2278.5|2278.5|2278.64|2278.64|2278.5|2278.5|0
1649409150000|2022-04-08 09:12:30|2278.43|2278.43|2278.43|2278.43|2278.43|2278.43|2278.43|2278.43|0
1649409210000|2022-04-08 09:13:30|2278.29|2278.29|2278.19|2278.19|2278.29|2278.29|2278.07|2278.07|0
1649409230000|2022-04-08 09:13:50|2278.12|2278.12|2278.12|2278.12|2278.12|2278.12|2278.12|2278.12|0
1649409240000|2022-04-08 09:14:00|2278.18|2278.18|2278.25|2278.25|2278.32|2278.32|2278.18|2278.18|0
1649409260000|2022-04-08 09:14:20|2278.39|2278.39|2278.16|2278.16|2278.39|2278.39|2278.16|2278.16|0
1649409270000|2022-04-08 09:14:30|2278.05|2278.05|2277.99|2277.99|2278.05|2278.05|2277.99|2277.99|0
1649409280000|2022-04-08 09:14:40|2278.06|2278.06|2277.63|2277.63|2278.06|2278.06|2277.63|2277.63|0
1649409290000|2022-04-08 09:14:50|2277.5|2277.5|2277.63|2277.63|2277.75|2277.75|2277.5|2277.5|0
1649409300000|2022-04-08 09:15:00|2277.75|2277.75|2277.97|2277.97|2278.04|2278.04|2277.75|2277.75|0
1649409320000|2022-04-08 09:15:20|2278.08|2278.08|2278.08|2278.08|2278.08|2278.08|2278.08|2278.08|0
1649409330000|2022-04-08 09:15:30|2277.91|2277.91|2277.84|2277.84|2277.98|2277.98|2277.84|2277.84|0
1649409350000|2022-04-08 09:15:50|2277.95|2277.95|2277.95|2277.95|2277.95|2277.95|2277.95|2277.95|0
1649409360000|2022-04-08 09:16:00|2277.82|2277.82|2277.48|2277.48|2277.82|2277.82|2277.48|2277.48|0
1649409390000|2022-04-08 09:16:30|2277.62|2277.62|2277.5|2277.5|2277.62|2277.62|2277.5|2277.5|0
1649409420000|2022-04-08 09:17:00|2277.58|2277.58|2277.58|2277.58|2277.58|2277.58|2277.58|2277.58|0
1649409450000|2022-04-08 09:17:30|2277.7|2277.7|2277.7|2277.7|2277.7|2277.7|2277.7|2277.7|0
1649409470000|2022-04-08 09:17:50|2277.77|2277.77|2277.7|2277.7|2277.77|2277.77|2277.7|2277.7|0
1649409500000|2022-04-08 09:18:20|2277.85|2277.85|2278.01|2278.01|2278.01|2278.01|2277.85|2277.85|0
1649409510000|2022-04-08 09:18:30|2278.13|2278.13|2278.13|2278.13|2278.13|2278.13|2278.13|2278.13|0
1649409520000|2022-04-08 09:18:40|2278.25|2278.25|2278.25|2278.25|2278.25|2278.25|2278.25|2278.25|0
1649409530000|2022-04-08 09:18:50|2278.4|2278.4|2278.42|2278.42|2278.42|2278.42|2278.27|2278.27|0
1649409560000|2022-04-08 09:19:20|2278.27|2278.27|2278.27|2278.27|2278.27|2278.27|2278.27|2278.27|0
1649409570000|2022-04-08 09:19:30|2278.28|2278.28|2278.35|2278.35|2278.35|2278.35|2278.28|2278.28|0
1649409580000|2022-04-08 09:19:40|2278.41|2278.41|2278.41|2278.41|2278.41|2278.41|2278.41|2278.41|0
1649409600000|2022-04-08 09:20:00|2278.57|2278.57|2278.57|2278.57|2278.57|2278.57|2278.57|2278.57|0
1649409610000|2022-04-08 09:20:10|2278.75|2278.75|2278.75|2278.75|2278.75|2278.75|2278.75|2278.75|0
1649409620000|2022-04-08 09:20:20|2278.83|2278.83|2278.83|2278.83|2278.83|2278.83|2278.83|2278.83|0
1649409630000|2022-04-08 09:20:30|2278.9|2278.9|2279.04|2279.04|2279.04|2279.04|2278.9|2278.9|0
1649409640000|2022-04-08 09:20:40|2278.97|2278.97|2278.97|2278.97|2278.97|2278.97|2278.97|2278.97|0
1649409650000|2022-04-08 09:20:50|2278.9|2278.9|2279.08|2279.08|2279.08|2279.08|2278.69|2278.69|0
1649409660000|2022-04-08 09:21:00|2279.15|2279.15|2279.15|2279.15|2279.15|2279.15|2279.15|2279.15|0
1649409670000|2022-04-08 09:21:10|2279.21|2279.21|2279.15|2279.15|2279.21|2279.21|2279.15|2279.15|0
1649409680000|2022-04-08 09:21:20|2279.23|2279.23|2279.23|2279.23|2279.23|2279.23|2279.23|2279.23|0
1649409690000|2022-04-08 09:21:30|2279.46|2279.46|2279.58|2279.58|2279.58|2279.58|2279.46|2279.46|0
1649409700000|2022-04-08 09:21:40|2279.88|2279.88|2279.76|2279.76|2279.88|2279.88|2279.52|2279.52|0
1649409710000|2022-04-08 09:21:50|2279.64|2279.64|2279.64|2279.64|2279.64|2279.64|2279.64|2279.64|0
1649409720000|2022-04-08 09:22:00|2279.96|2279.96|2280.4|2280.4|2280.47|2280.47|2279.96|2279.96|0
1649409730000|2022-04-08 09:22:10|2280.34|2280.34|2280.51|2280.51|2280.66|2280.66|2280.27|2280.27|0
1649409750000|2022-04-08 09:22:30|2280.45|2280.45|2280.45|2280.45|2280.45|2280.45|2280.45|2280.45|0
1649409760000|2022-04-08 09:22:40|2280.53|2280.53|2280.58|2280.58|2280.58|2280.58|2280.53|2280.53|0
1649409780000|2022-04-08 09:23:00|2280.64|2280.64|2280.58|2280.58|2280.64|2280.64|2280.58|2280.58|0
1649409800000|2022-04-08 09:23:20|2280.64|2280.64|2280.51|2280.51|2280.64|2280.64|2280.51|2280.51|0
1649409810000|2022-04-08 09:23:30|2280.45|2280.45|2280.45|2280.45|2280.45|2280.45|2280.45|2280.45|0
1649409820000|2022-04-08 09:23:40|2280.1|2280.1|2280.03|2280.03|2280.1|2280.1|2280.03|2280.03|0
1649409840000|2022-04-08 09:24:00|2279.93|2279.93|2279.79|2279.79|2279.93|2279.93|2279.79|2279.79|0
1649409850000|2022-04-08 09:24:10|2279.84|2279.84|2279.84|2279.84|2279.84|2279.84|2279.84|2279.84|0
1649409860000|2022-04-08 09:24:20|2279.76|2279.76|2279.99|2279.99|2279.99|2279.99|2279.76|2279.76|0
1649409870000|2022-04-08 09:24:30|2279.93|2279.93|2280|2280|2280|2280|2279.93|2279.93|0
1649409890000|2022-04-08 09:24:50|2280.06|2280.06|2280.06|2280.06|2280.06|2280.06|2280.06|2280.06|0
1649409900000|2022-04-08 09:25:00|2279.95|2279.95|2279.75|2279.75|2279.95|2279.95|2279.75|2279.75|0
1649409920000|2022-04-08 09:25:20|2279.5|2279.5|2279.5|2279.5|2279.5|2279.5|2279.5|2279.5|0
1649409930000|2022-04-08 09:25:30|2279.36|2279.36|2279.36|2279.36|2279.36|2279.36|2279.36|2279.36|0
1649409940000|2022-04-08 09:25:40|2279.43|2279.43|2279.43|2279.43|2279.43|2279.43|2279.43|2279.43|0
1649409960000|2022-04-08 09:26:00|2279.49|2279.49|2279.49|2279.49|2279.49|2279.49|2279.49|2279.49|0
1649409970000|2022-04-08 09:26:10|2279.42|2279.42|2279.42|2279.42|2279.42|2279.42|2279.42|2279.42|0
1649409980000|2022-04-08 09:26:20|2279.35|2279.35|2279.2|2279.2|2279.35|2279.35|2279.2|2279.2|0
1649410000000|2022-04-08 09:26:40|2279.36|2279.36|2279.2|2279.2|2279.36|2279.36|2279.2|2279.2|0
1649410030000|2022-04-08 09:27:10|2279.04|2279.04|2279.04|2279.04|2279.04|2279.04|2279.04|2279.04|0
1649410070000|2022-04-08 09:27:50|2278.97|2278.97|2278.97|2278.97|2278.97|2278.97|2278.97|2278.97|0
1649410080000|2022-04-08 09:28:00|2278.71|2278.71|2278.32|2278.32|2278.71|2278.71|2278.32|2278.32|0
1649410090000|2022-04-08 09:28:10|2278.36|2278.36|2278.49|2278.49|2278.7|2278.7|2278.36|2278.36|0
1649410100000|2022-04-08 09:28:20|2278.41|2278.41|2278.09|2278.09|2278.41|2278.41|2278.09|2278.09|0
1649410110000|2022-04-08 09:28:30|2278.17|2278.17|2278.17|2278.17|2278.17|2278.17|2278.17|2278.17|0
1649410120000|2022-04-08 09:28:40|2277.89|2277.89|2277.77|2277.77|2277.89|2277.89|2277.77|2277.77|0
1649410130000|2022-04-08 09:28:50|2277.98|2277.98|2277.98|2277.98|2278.13|2278.13|2277.98|2277.98|0
1649410140000|2022-04-08 09:29:00|2277.67|2277.67|2277.67|2277.67|2277.67|2277.67|2277.67|2277.67|0
1649410170000|2022-04-08 09:29:30|2277.71|2277.71|2277.65|2277.65|2277.71|2277.71|2277.65|2277.65|0
1649410180000|2022-04-08 09:29:40|2277.58|2277.58|2277.84|2277.84|2277.84|2277.84|2277.58|2277.58|0
1649410200000|2022-04-08 09:30:00|2277.96|2277.96|2277.96|2277.96|2277.96|2277.96|2277.96|2277.96|0
1649410210000|2022-04-08 09:30:10|2277.81|2277.81|2277.22|2277.22|2277.81|2277.81|2277.22|2277.22|0
1649410220000|2022-04-08 09:30:20|2277.15|2277.15|2277.74|2277.74|2277.74|2277.74|2277.15|2277.15|0
1649410230000|2022-04-08 09:30:30|2278.1|2278.1|2278.11|2278.11|2278.23|2278.23|2278.1|2278.1|0
1649410240000|2022-04-08 09:30:40|2278.04|2278.04|2277.98|2277.98|2278.04|2278.04|2277.98|2277.98|0
1649410260000|2022-04-08 09:31:00|2277.91|2277.91|2277.91|2277.91|2277.91|2277.91|2277.91|2277.91|0
1649410270000|2022-04-08 09:31:10|2277.99|2277.99|2277.99|2277.99|2277.99|2277.99|2277.99|2277.99|0
1649410290000|2022-04-08 09:31:30|2278.13|2278.13|2278.13|2278.13|2278.13|2278.13|2278.13|2278.13|0
1649410300000|2022-04-08 09:31:40|2278.2|2278.2|2278.43|2278.43|2278.43|2278.43|2278.2|2278.2|0
1649410330000|2022-04-08 09:32:10|2278.51|2278.51|2278.51|2278.51|2278.51|2278.51|2278.51|2278.51|0
1649410350000|2022-04-08 09:32:30|2278.82|2278.82|2279.2|2279.2|2279.2|2279.2|2278.82|2278.82|0
1649410360000|2022-04-08 09:32:40|2279.25|2279.25|2279.2|2279.2|2279.25|2279.25|2279.2|2279.2|0
1649410370000|2022-04-08 09:32:50|2278.98|2278.98|2278.98|2278.98|2278.98|2278.98|2278.98|2278.98|0
1649410410000|2022-04-08 09:33:30|2278.94|2278.94|2278.94|2278.94|2278.94|2278.94|2278.94|2278.94|0
1649410440000|2022-04-08 09:34:00|2278.79|2278.79|2278.66|2278.66|2278.79|2278.79|2278.43|2278.43|0
1649410450000|2022-04-08 09:34:10|2278.53|2278.53|2278.42|2278.42|2278.53|2278.53|2278.42|2278.42|0
1649410480000|2022-04-08 09:34:40|2278.49|2278.49|2278.61|2278.61|2278.61|2278.61|2278.49|2278.49|0
1649410490000|2022-04-08 09:34:50|2278.54|2278.54|2278.54|2278.54|2278.54|2278.54|2278.54|2278.54|0
1649410510000|2022-04-08 09:35:10|2278.46|2278.46|2278.46|2278.46|2278.46|2278.46|2278.46|2278.46|0
1649410530000|2022-04-08 09:35:30|2278.72|2278.72|2278.72|2278.72|2278.72|2278.72|2278.72|2278.72|0
1649410540000|2022-04-08 09:35:40|2278.59|2278.59|2278.59|2278.59|2278.59|2278.59|2278.59|2278.59|0
1649410560000|2022-04-08 09:36:00|2278.43|2278.43|2277.96|2277.96|2278.43|2278.43|2277.96|2277.96|0
1649410570000|2022-04-08 09:36:10|2278.03|2278.03|2278.03|2278.03|2278.03|2278.03|2278.03|2278.03|0
1649410580000|2022-04-08 09:36:20|2277.96|2277.96|2276.98|2276.98|2277.96|2277.96|2276.91|2276.91|0
1649410590000|2022-04-08 09:36:30|2276.87|2276.87|2276.92|2276.92|2276.92|2276.92|2276.87|2276.87|0
1649410600000|2022-04-08 09:36:40|2276.85|2276.85|2276.65|2276.65|2276.85|2276.85|2276.65|2276.65|0
1649410610000|2022-04-08 09:36:50|2276.72|2276.72|2276.86|2276.86|2276.86|2276.86|2276.72|2276.72|0
1649410620000|2022-04-08 09:37:00|2276.4|2276.4|2276.4|2276.4|2276.4|2276.4|2276.4|2276.4|0
1649410630000|2022-04-08 09:37:10|2276.55|2276.55|2276.55|2276.55|2276.55|2276.55|2276.55|2276.55|0
1649410640000|2022-04-08 09:37:20|2276.44|2276.44|2276.52|2276.52|2276.52|2276.52|2276.32|2276.32|0
1649410650000|2022-04-08 09:37:30|2276.65|2276.65|2276.77|2276.77|2276.77|2276.77|2276.59|2276.59|0
1649410660000|2022-04-08 09:37:40|2276.84|2276.84|2276.98|2276.98|2276.98|2276.98|2276.84|2276.84|0
1649410670000|2022-04-08 09:37:50|2277.06|2277.06|2277.32|2277.32|2277.32|2277.32|2277.06|2277.06|0
1649410700000|2022-04-08 09:38:20|2277.39|2277.39|2277.39|2277.39|2277.39|2277.39|2277.39|2277.39|0
1649410710000|2022-04-08 09:38:30|2277.51|2277.51|2277.73|2277.73|2277.8|2277.8|2277.33|2277.33|0
1649410740000|2022-04-08 09:39:00|2277.89|2277.89|2277.85|2277.85|2277.89|2277.89|2277.85|2277.85|0
1649410750000|2022-04-08 09:39:10|2277.62|2277.62|2277.62|2277.62|2277.62|2277.62|2277.62|2277.62|0
1649410760000|2022-04-08 09:39:20|2277.59|2277.59|2277.29|2277.29|2277.59|2277.59|2277.29|2277.29|0
1649410770000|2022-04-08 09:39:30|2277.21|2277.21|2277.21|2277.21|2277.21|2277.21|2277.21|2277.21|0
1649410780000|2022-04-08 09:39:40|2277.45|2277.45|2277.45|2277.45|2277.45|2277.45|2277.45|2277.45|0
1649410800000|2022-04-08 09:40:00|2277.39|2277.39|2277.39|2277.39|2277.39|2277.39|2277.39|2277.39|0
1649410810000|2022-04-08 09:40:10|2277.46|2277.46|2277.39|2277.39|2277.53|2277.53|2277.39|2277.39|0
1649410820000|2022-04-08 09:40:20|2277.45|2277.45|2277.45|2277.45|2277.45|2277.45|2277.45|2277.45|0
1649410860000|2022-04-08 09:41:00|2277.61|2277.61|2277.37|2277.37|2277.61|2277.61|2277.37|2277.37|0
1649410870000|2022-04-08 09:41:10|2277.5|2277.5|2277.56|2277.56|2277.56|2277.56|2277.5|2277.5|0
1649410890000|2022-04-08 09:41:30|2277.68|2277.68|2277.83|2277.83|2277.99|2277.99|2277.68|2277.68|0
1649410900000|2022-04-08 09:41:40|2277.76|2277.76|2277.76|2277.76|2277.76|2277.76|2277.76|2277.76|0
1649410910000|2022-04-08 09:41:50|2277.87|2277.87|2277.87|2277.87|2277.87|2277.87|2277.87|2277.87|0
1649410930000|2022-04-08 09:42:10|2277.93|2277.93|2277.93|2277.93|2277.93|2277.93|2277.93|2277.93|0
1649410940000|2022-04-08 09:42:20|2278.19|2278.19|2278.19|2278.19|2278.19|2278.19|2278.19|2278.19|0
1649410980000|2022-04-08 09:43:00|2278.11|2278.11|2277.4|2277.4|2278.11|2278.11|2277.4|2277.4|0
1649410990000|2022-04-08 09:43:10|2277.08|2277.08|2277.08|2277.08|2277.08|2277.08|2277.08|2277.08|0
1649411000000|2022-04-08 09:43:20|2276.97|2276.97|2276.97|2276.97|2276.97|2276.97|2276.97|2276.97|0
1649411010000|2022-04-08 09:43:30|2277.1|2277.1|2277.23|2277.23|2277.23|2277.23|2276.97|2276.97|0
1649411020000|2022-04-08 09:43:40|2277.17|2277.17|2277.17|2277.17|2277.17|2277.17|2277.17|2277.17|0
1649411030000|2022-04-08 09:43:50|2277.11|2277.11|2277.14|2277.14|2277.14|2277.14|2277.11|2277.11|0
1649411040000|2022-04-08 09:44:00|2277.07|2277.07|2276.69|2276.69|2277.07|2277.07|2276.69|2276.69|0
1649411050000|2022-04-08 09:44:10|2276.62|2276.62|2276.62|2276.62|2276.62|2276.62|2276.62|2276.62|0
1649411060000|2022-04-08 09:44:20|2276.91|2276.91|2276.69|2276.69|2276.91|2276.91|2276.69|2276.69|0
1649411070000|2022-04-08 09:44:30|2276.58|2276.58|2276.43|2276.43|2276.58|2276.58|2276.43|2276.43|0
1649411080000|2022-04-08 09:44:40|2276.28|2276.28|2276.28|2276.28|2276.28|2276.28|2276.28|2276.28|0
1649411090000|2022-04-08 09:44:50|2275.97|2275.97|2276.03|2276.03|2276.03|2276.03|2275.97|2275.97|0
1649411100000|2022-04-08 09:45:00|2276.16|2276.16|2276.41|2276.41|2276.41|2276.41|2276.16|2276.16|0
1649411110000|2022-04-08 09:45:10|2276.49|2276.49|2276.68|2276.68|2276.81|2276.81|2276.49|2276.49|0
1649411120000|2022-04-08 09:45:20|2276.63|2276.63|2276.63|2276.63|2276.63|2276.63|2276.63|2276.63|0
1649411130000|2022-04-08 09:45:30|2276.7|2276.7|2276.7|2276.7|2276.7|2276.7|2276.7|2276.7|0
1649411150000|2022-04-08 09:45:50|2276.77|2276.77|2276.84|2276.84|2276.84|2276.84|2276.77|2276.77|0
1649411160000|2022-04-08 09:46:00|2276.77|2276.77|2276.77|2276.77|2276.77|2276.77|2276.77|2276.77|0
1649411180000|2022-04-08 09:46:20|2276.8|2276.8|2276.72|2276.72|2276.8|2276.8|2276.64|2276.64|0
1649411190000|2022-04-08 09:46:30|2276.87|2276.87|2276.95|2276.95|2276.95|2276.95|2276.87|2276.87|0
1649411200000|2022-04-08 09:46:40|2277.09|2277.09|2277.09|2277.09|2277.09|2277.09|2277.09|2277.09|0
1649411210000|2022-04-08 09:46:50|2277.24|2277.24|2277.36|2277.36|2277.36|2277.36|2277.24|2277.24|0
1649411240000|2022-04-08 09:47:20|2277.28|2277.28|2277.42|2277.42|2277.42|2277.42|2277.28|2277.28|0
1649411280000|2022-04-08 09:48:00|2277.35|2277.35|2277.35|2277.35|2277.35|2277.35|2277.35|2277.35|0
1649411290000|2022-04-08 09:48:10|2277.41|2277.41|2277.64|2277.64|2277.72|2277.72|2277.41|2277.41|0
1649411300000|2022-04-08 09:48:20|2277.77|2277.77|2277.83|2277.83|2277.83|2277.83|2277.77|2277.77|0
1649411310000|2022-04-08 09:48:30|2277.9|2277.9|2277.9|2277.9|2277.9|2277.9|2277.9|2277.9|0
1649411320000|2022-04-08 09:48:40|2278.08|2278.08|2278.08|2278.08|2278.08|2278.08|2278.08|2278.08|0
1649411340000|2022-04-08 09:49:00|2278.01|2278.01|2278.01|2278.01|2278.01|2278.01|2278.01|2278.01|0
1649411360000|2022-04-08 09:49:20|2278.12|2278.12|2278.13|2278.13|2278.13|2278.13|2278.07|2278.07|0
1649411380000|2022-04-08 09:49:40|2278.26|2278.26|2278.54|2278.54|2278.54|2278.54|2278.26|2278.26|0
1649411410000|2022-04-08 09:50:10|2278.78|2278.78|2278.78|2278.78|2278.78|2278.78|2278.78|2278.78|0
1649411420000|2022-04-08 09:50:20|2278.65|2278.65|2278.5|2278.5|2278.65|2278.65|2278.5|2278.5|0
1649411440000|2022-04-08 09:50:40|2278.27|2278.27|2278.27|2278.27|2278.27|2278.27|2278.27|2278.27|0
1649411450000|2022-04-08 09:50:50|2278.14|2278.14|2277.82|2277.82|2278.14|2278.14|2277.82|2277.82|0
1649411460000|2022-04-08 09:51:00|2277.76|2277.76|2278.02|2278.02|2278.02|2278.02|2277.76|2277.76|0
1649411480000|2022-04-08 09:51:20|2278.08|2278.08|2277.85|2277.85|2278.08|2278.08|2277.85|2277.85|0
1649411500000|2022-04-08 09:51:40|2277.92|2277.92|2278.67|2278.67|2278.67|2278.67|2277.92|2277.92|0
1649411530000|2022-04-08 09:52:10|2278.9|2278.9|2278.9|2278.9|2278.9|2278.9|2278.9|2278.9|0
1649411550000|2022-04-08 09:52:30|2279.22|2279.22|2279.22|2279.22|2279.22|2279.22|2279.22|2279.22|0
1649411570000|2022-04-08 09:52:50|2279.3|2279.3|2279.3|2279.3|2279.3|2279.3|2279.22|2279.22|0
1649411580000|2022-04-08 09:53:00|2279.36|2279.36|2279.36|2279.36|2279.36|2279.36|2279.36|2279.36|0
1649411590000|2022-04-08 09:53:10|2279.14|2279.14|2279.22|2279.22|2279.22|2279.22|2279.14|2279.14|0
1649411610000|2022-04-08 09:53:30|2279.57|2279.57|2279.57|2279.57|2279.57|2279.57|2279.57|2279.57|0
1649411620000|2022-04-08 09:53:40|2279.71|2279.71|2279.58|2279.58|2279.71|2279.71|2279.58|2279.58|0
1649411630000|2022-04-08 09:53:50|2279.71|2279.71|2279.71|2279.71|2279.71|2279.71|2279.71|2279.71|0
1649411640000|2022-04-08 09:54:00|2279.64|2279.64|2279.58|2279.58|2279.64|2279.64|2279.58|2279.58|0
1649411690000|2022-04-08 09:54:50|2279.71|2279.71|2279.71|2279.71|2279.71|2279.71|2279.71|2279.71|0
1649411700000|2022-04-08 09:55:00|2279.58|2279.58|2279.58|2279.58|2279.58|2279.58|2279.58|2279.58|0
1649411710000|2022-04-08 09:55:10|2279.45|2279.45|2279.45|2279.45|2279.45|2279.45|2279.45|2279.45|0
1649411720000|2022-04-08 09:55:20|2279.19|2279.19|2279.19|2279.19|2279.19|2279.19|2279.19|2279.19|0
1649411730000|2022-04-08 09:55:30|2279.32|2279.32|2279.34|2279.34|2279.34|2279.34|2279.19|2279.19|0
1649411740000|2022-04-08 09:55:40|2279.59|2279.59|2279.59|2279.59|2279.59|2279.59|2279.59|2279.59|0
1649411750000|2022-04-08 09:55:50|2279.47|2279.47|2279.47|2279.47|2279.47|2279.47|2279.47|2279.47|0
1649411780000|2022-04-08 09:56:20|2279.52|2279.52|2279.8|2279.8|2279.8|2279.8|2279.5|2279.5|0
1649411790000|2022-04-08 09:56:30|2279.74|2279.74|2279.61|2279.61|2279.74|2279.74|2279.48|2279.48|0
1649411810000|2022-04-08 09:56:50|2279.68|2279.68|2279.61|2279.61|2279.81|2279.81|2279.61|2279.61|0
1649411820000|2022-04-08 09:57:00|2279.67|2279.67|2280.18|2280.18|2280.18|2280.18|2279.67|2279.67|0
1649411830000|2022-04-08 09:57:10|2280.34|2280.34|2280.63|2280.63|2280.76|2280.76|2280.34|2280.34|0
1649411840000|2022-04-08 09:57:20|2280.71|2280.71|2280.46|2280.46|2280.71|2280.71|2280.46|2280.46|0
1649411850000|2022-04-08 09:57:30|2280.4|2280.4|2280.4|2280.4|2280.4|2280.4|2280.4|2280.4|0
1649411860000|2022-04-08 09:57:40|2280.27|2280.27|2280.4|2280.4|2280.4|2280.4|2280.27|2280.27|0
1649411870000|2022-04-08 09:57:50|2280.53|2280.53|2280.4|2280.4|2280.53|2280.53|2280.4|2280.4|0
1649411880000|2022-04-08 09:58:00|2280.27|2280.27|2280.84|2280.84|2280.84|2280.84|2280.27|2280.27|0
1649411890000|2022-04-08 09:58:10|2280.97|2280.97|2280.71|2280.71|2281.1|2281.1|2280.71|2280.71|0
1649411900000|2022-04-08 09:58:20|2280.58|2280.58|2280.84|2280.84|2280.84|2280.84|2280.58|2280.58|0
1649411910000|2022-04-08 09:58:30|2280.71|2280.71|2280.57|2280.57|2280.71|2280.71|2280.57|2280.57|0
1649411920000|2022-04-08 09:58:40|2280.83|2280.83|2280.97|2280.97|2280.97|2280.97|2280.58|2280.58|0
1649411930000|2022-04-08 09:58:50|2280.84|2280.84|2280.71|2280.71|2280.84|2280.84|2280.71|2280.71|0
1649411940000|2022-04-08 09:59:00|2280.83|2280.83|2280.57|2280.57|2280.83|2280.83|2280.5|2280.5|0
1649411950000|2022-04-08 09:59:10|2280.5|2280.5|2280.43|2280.43|2280.63|2280.63|2280.43|2280.43|0
1649411960000|2022-04-08 09:59:20|2280.56|2280.56|2280.76|2280.76|2280.76|2280.76|2280.56|2280.56|0
1649411970000|2022-04-08 09:59:30|2280.69|2280.69|2280.69|2280.69|2280.69|2280.69|2280.69|2280.69|0
1649411980000|2022-04-08 09:59:40|2280.82|2280.82|2280.83|2280.83|2280.89|2280.89|2280.82|2280.82|0
1649411990000|2022-04-08 09:59:50|2280.75|2280.75|2280.47|2280.47|2280.75|2280.75|2280.39|2280.39|0
1649412000000|2022-04-08 10:00:00|2280.37|2280.37|2280.49|2280.49|2280.49|2280.49|2280.37|2280.37|0
1649412010000|2022-04-08 10:00:10|2280.74|2280.74|2280.64|2280.64|2280.87|2280.87|2280.63|2280.63|0
1649412020000|2022-04-08 10:00:20|2280.51|2280.51|2280.87|2280.87|2280.87|2280.87|2280.51|2280.51|0
1649412030000|2022-04-08 10:00:30|2281|2281|2281|2281|2281|2281|2281|2281|0
1649412060000|2022-04-08 10:01:00|2281.08|2281.08|2281.08|2281.08|2281.08|2281.08|2281.08|2281.08|0
1649412080000|2022-04-08 10:01:20|2281.14|2281.14|2281.15|2281.15|2281.26|2281.26|2281.14|2281.14|0
1649412100000|2022-04-08 10:01:40|2281.4|2281.4|2281.62|2281.62|2281.62|2281.62|2281.4|2281.4|0
1649412110000|2022-04-08 10:01:50|2281.37|2281.37|2281.37|2281.37|2281.37|2281.37|2281.37|2281.37|0
1649412120000|2022-04-08 10:02:00|2281.51|2281.51|2281.58|2281.58|2281.58|2281.58|2281.51|2281.51|0
1649412170000|2022-04-08 10:02:50|2281.65|2281.65|2281.65|2281.65|2281.65|2281.65|2281.65|2281.65|0
1649412180000|2022-04-08 10:03:00|2281.58|2281.58|2281.33|2281.33|2281.58|2281.58|2281.33|2281.33|0
1649412200000|2022-04-08 10:03:20|2281.17|2281.17|2281.43|2281.43|2281.43|2281.43|2281.17|2281.17|0
1649412210000|2022-04-08 10:03:30|2281.27|2281.27|2281.08|2281.08|2281.27|2281.27|2280.92|2280.92|0
1649412220000|2022-04-08 10:03:40|2281.2|2281.2|2281.2|2281.2|2281.28|2281.28|2281.2|2281.2|0
1649412240000|2022-04-08 10:04:00|2281.33|2281.33|2281.33|2281.33|2281.33|2281.33|2281.33|2281.33|0
1649412270000|2022-04-08 10:04:30|2281.46|2281.46|2281.46|2281.46|2281.46|2281.46|2281.46|2281.46|0
1649412350000|2022-04-08 10:05:50|2281.38|2281.38|2281.51|2281.51|2281.51|2281.51|2281.38|2281.38|0
1649412370000|2022-04-08 10:06:10|2281.39|2281.39|2281.39|2281.39|2281.39|2281.39|2281.39|2281.39|0
1649412390000|2022-04-08 10:06:30|2281.13|2281.13|2281.26|2281.26|2281.26|2281.26|2281.13|2281.13|0
1649412410000|2022-04-08 10:06:50|2281.42|2281.42|2281.1|2281.1|2281.42|2281.42|2281.1|2281.1|0
1649412470000|2022-04-08 10:07:50|2281.04|2281.04|2281.04|2281.04|2281.04|2281.04|2281.04|2281.04|0
1649412480000|2022-04-08 10:08:00|2281.1|2281.1|2281.16|2281.16|2281.16|2281.16|2281.1|2281.1|0
1649412490000|2022-04-08 10:08:10|2281.01|2281.01|2281.26|2281.26|2281.26|2281.26|2281.01|2281.01|0
1649412500000|2022-04-08 10:08:20|2281.18|2281.18|2281.18|2281.18|2281.18|2281.18|2281.18|2281.18|0
1649412510000|2022-04-08 10:08:30|2281.06|2281.06|2281.06|2281.06|2281.06|2281.06|2281.06|2281.06|0
1649412520000|2022-04-08 10:08:40|2280.98|2280.98|2280.67|2280.67|2280.98|2280.98|2280.67|2280.67|0
1649412570000|2022-04-08 10:09:30|2280.81|2280.81|2280.75|2280.75|2280.81|2280.81|2280.75|2280.75|0
1649412600000|2022-04-08 10:10:00|2280.87|2280.87|2280.87|2280.87|2280.87|2280.87|2280.87|2280.87|0
1649412610000|2022-04-08 10:10:10|2280.74|2280.74|2280.87|2280.87|2280.87|2280.87|2280.74|2280.74|0
1649412620000|2022-04-08 10:10:20|2280.79|2280.79|2280.72|2280.72|2280.79|2280.79|2280.72|2280.72|0
1649412640000|2022-04-08 10:10:40|2280.66|2280.66|2280.66|2280.66|2280.66|2280.66|2280.66|2280.66|0
1649412660000|2022-04-08 10:11:00|2280.62|2280.62|2280.62|2280.62|2280.62|2280.62|2280.62|2280.62|0
1649412710000|2022-04-08 10:11:50|2280.46|2280.46|2280.62|2280.62|2280.62|2280.62|2280.46|2280.46|0
1649412730000|2022-04-08 10:12:10|2280.69|2280.69|2280.85|2280.85|2280.85|2280.85|2280.69|2280.69|0
1649412740000|2022-04-08 10:12:20|2280.98|2280.98|2280.98|2280.98|2280.98|2280.98|2280.98|2280.98|0
1649412750000|2022-04-08 10:12:30|2281.12|2281.12|2281.12|2281.12|2281.12|2281.12|2281.12|2281.12|0
1649412760000|2022-04-08 10:12:40|2281.05|2281.05|2281.25|2281.25|2281.25|2281.25|2281.05|2281.05|0
1649412780000|2022-04-08 10:13:00|2281.29|2281.29|2281.29|2281.29|2281.29|2281.29|2281.29|2281.29|0
1649412790000|2022-04-08 10:13:10|2281.17|2281.17|2281.04|2281.04|2281.17|2281.17|2281.04|2281.04|0
1649412800000|2022-04-08 10:13:20|2281.17|2281.17|2281.17|2281.17|2281.17|2281.17|2281.17|2281.17|0
1649412820000|2022-04-08 10:13:40|2281.1|2281.1|2281.1|2281.1|2281.1|2281.1|2281.1|2281.1|0
1649412830000|2022-04-08 10:13:50|2280.97|2280.97|2280.97|2280.97|2280.97|2280.97|2280.97|2280.97|0
1649412850000|2022-04-08 10:14:10|2281.12|2281.12|2280.05|2280.05|2281.25|2281.25|2280.05|2280.05|0
1649412860000|2022-04-08 10:14:20|2279.91|2279.91|2279.73|2279.73|2279.91|2279.91|2279.73|2279.73|0
1649412870000|2022-04-08 10:14:30|2279.6|2279.6|2279.41|2279.41|2279.6|2279.6|2279.33|2279.33|0
1649412880000|2022-04-08 10:14:40|2279.29|2279.29|2279.29|2279.29|2279.29|2279.29|2279.29|2279.29|0
1649412890000|2022-04-08 10:14:50|2279.17|2279.17|2279.11|2279.11|2279.17|2279.17|2279.11|2279.11|0
1649412900000|2022-04-08 10:15:00|2278.85|2278.85|2278.85|2278.85|2278.85|2278.85|2278.85|2278.85|0
1649412910000|2022-04-08 10:15:10|2278.91|2278.91|2279.06|2279.06|2279.06|2279.06|2278.91|2278.91|0
1649412920000|2022-04-08 10:15:20|2278.9|2278.9|2279.58|2279.58|2279.58|2279.58|2278.9|2278.9|0
1649412930000|2022-04-08 10:15:30|2279.51|2279.51|2279.51|2279.51|2279.51|2279.51|2279.51|2279.51|0
1649412940000|2022-04-08 10:15:40|2279.74|2279.74|2279.99|2279.99|2280.12|2280.12|2279.74|2279.74|0
1649412950000|2022-04-08 10:15:50|2280.12|2280.12|2280.12|2280.12|2280.12|2280.12|2280.12|2280.12|0
1649412970000|2022-04-08 10:16:10|2279.99|2279.99|2279.97|2279.97|2279.99|2279.99|2279.92|2279.92|0
1649412980000|2022-04-08 10:16:20|2279.9|2279.9|2279.9|2279.9|2279.9|2279.9|2279.9|2279.9|0
1649413010000|2022-04-08 10:16:50|2280.03|2280.03|2280.29|2280.29|2280.29|2280.29|2280.03|2280.03|0
1649413020000|2022-04-08 10:17:00|2280.41|2280.41|2280.29|2280.29|2280.41|2280.41|2280.29|2280.29|0
1649413030000|2022-04-08 10:17:10|2280.23|2280.23|2280.29|2280.29|2280.29|2280.29|2280.23|2280.23|0
1649413060000|2022-04-08 10:17:40|2280.23|2280.23|2279.88|2279.88|2280.23|2280.23|2279.79|2279.79|0
1649413080000|2022-04-08 10:18:00|2279.94|2279.94|2280.02|2280.02|2280.09|2280.09|2279.94|2279.94|0
1649413090000|2022-04-08 10:18:10|2280.08|2280.08|2280.2|2280.2|2280.2|2280.2|2280.08|2280.08|0
1649413100000|2022-04-08 10:18:20|2280.26|2280.26|2281.26|2281.26|2281.34|2281.34|2280.26|2280.26|0
1649413110000|2022-04-08 10:18:30|2281.32|2281.32|2281.32|2281.32|2281.32|2281.32|2281.32|2281.32|0
1649413120000|2022-04-08 10:18:40|2281.27|2281.27|2281.27|2281.27|2281.27|2281.27|2281.27|2281.27|0
1649413130000|2022-04-08 10:18:50|2281.15|2281.15|2281.27|2281.27|2281.27|2281.27|2281.14|2281.14|0
1649413140000|2022-04-08 10:19:00|2281.14|2281.14|2281.14|2281.14|2281.14|2281.14|2281.14|2281.14|0
1649413150000|2022-04-08 10:19:10|2281.3|2281.3|2281.17|2281.17|2281.36|2281.36|2281.17|2281.17|0
1649413160000|2022-04-08 10:19:20|2281.22|2281.22|2281.22|2281.22|2281.22|2281.22|2281.22|2281.22|0
1649413170000|2022-04-08 10:19:30|2281.35|2281.35|2281.35|2281.35|2281.35|2281.35|2281.35|2281.35|0
1649413190000|2022-04-08 10:19:50|2281.23|2281.23|2281.34|2281.34|2281.34|2281.34|2281.23|2281.23|0
1649413210000|2022-04-08 10:20:10|2281.63|2281.63|2281.7|2281.7|2281.7|2281.7|2281.63|2281.63|0
1649413240000|2022-04-08 10:20:40|2281.63|2281.63|2281.63|2281.63|2281.63|2281.63|2281.63|2281.63|0
1649413250000|2022-04-08 10:20:50|2281.5|2281.5|2281.5|2281.5|2281.5|2281.5|2281.5|2281.5|0
1649413260000|2022-04-08 10:21:00|2281.43|2281.43|2281.04|2281.04|2281.43|2281.43|2281.04|2281.04|0
1649413290000|2022-04-08 10:21:30|2281.16|2281.16|2280.9|2280.9|2281.22|2281.22|2280.9|2280.9|0
1649413300000|2022-04-08 10:21:40|2281.03|2281.03|2281.03|2281.03|2281.03|2281.03|2281.03|2281.03|0
1649413310000|2022-04-08 10:21:50|2281.09|2281.09|2281.16|2281.16|2281.16|2281.16|2281.03|2281.03|0
1649413320000|2022-04-08 10:22:00|2281.29|2281.29|2281.77|2281.77|2281.77|2281.77|2281.29|2281.29|0
1649413340000|2022-04-08 10:22:20|2281.85|2281.85|2281.85|2281.85|2281.85|2281.85|2281.85|2281.85|0
1649413350000|2022-04-08 10:22:30|2281.91|2281.91|2281.91|2281.91|2281.91|2281.91|2281.91|2281.91|0
1649413360000|2022-04-08 10:22:40|2282.02|2282.02|2282.03|2282.03|2282.14|2282.14|2282.02|2282.02|0
1649413380000|2022-04-08 10:23:00|2281.97|2281.97|2281.97|2281.97|2281.97|2281.97|2281.97|2281.97|0
1649413390000|2022-04-08 10:23:10|2281.84|2281.84|2281.97|2281.97|2281.97|2281.97|2281.84|2281.84|0
1649413400000|2022-04-08 10:23:20|2281.9|2281.9|2281.72|2281.72|2281.9|2281.9|2281.72|2281.72|0
1649413410000|2022-04-08 10:23:30|2281.66|2281.66|2281.72|2281.72|2281.72|2281.72|2281.66|2281.66|0
1649413420000|2022-04-08 10:23:40|2281.66|2281.66|2281.66|2281.66|2281.66|2281.66|2281.66|2281.66|0
1649413450000|2022-04-08 10:24:10|2281.73|2281.73|2281.8|2281.8|2281.8|2281.8|2281.73|2281.73|0
1649413490000|2022-04-08 10:24:50|2281.77|2281.77|2281.77|2281.77|2281.77|2281.77|2281.77|2281.77|0
1649413520000|2022-04-08 10:25:20|2281.69|2281.69|2281.92|2281.92|2281.92|2281.92|2281.69|2281.69|0
1649413530000|2022-04-08 10:25:30|2281.75|2281.75|2281.75|2281.75|2281.75|2281.75|2281.75|2281.75|0
1649413540000|2022-04-08 10:25:40|2281.88|2281.88|2281.88|2281.88|2281.88|2281.88|2281.75|2281.75|0
1649413550000|2022-04-08 10:25:50|2281.81|2281.81|2281.81|2281.81|2281.81|2281.81|2281.81|2281.81|0
1649413590000|2022-04-08 10:26:30|2281.75|2281.75|2281.51|2281.51|2281.75|2281.75|2281.51|2281.51|0
1649413600000|2022-04-08 10:26:40|2281.63|2281.63|2281.34|2281.34|2281.63|2281.63|2281.34|2281.34|0
1649413610000|2022-04-08 10:26:50|2281.28|2281.28|2281.28|2281.28|2281.28|2281.28|2281.28|2281.28|0
1649413620000|2022-04-08 10:27:00|2281.46|2281.46|2281.46|2281.46|2281.46|2281.46|2281.46|2281.46|0
1649413630000|2022-04-08 10:27:10|2281.52|2281.52|2281.52|2281.52|2281.52|2281.52|2281.52|2281.52|0
1649413640000|2022-04-08 10:27:20|2281.68|2281.68|2281.68|2281.68|2281.68|2281.68|2281.68|2281.68|0
1649413650000|2022-04-08 10:27:30|2281.81|2281.81|2281.81|2281.81|2281.81|2281.81|2281.81|2281.81|0
1649413660000|2022-04-08 10:27:40|2281.88|2281.88|2282.01|2282.01|2282.05|2282.05|2281.88|2281.88|0
1649413680000|2022-04-08 10:28:00|2282.15|2282.15|2282.15|2282.15|2282.15|2282.15|2282.15|2282.15|0
1649413700000|2022-04-08 10:28:20|2282.04|2282.04|2282.15|2282.15|2282.15|2282.15|2282.04|2282.04|0
1649413710000|2022-04-08 10:28:30|2282.08|2282.08|2282.08|2282.08|2282.08|2282.08|2282.08|2282.08|0
1649413720000|2022-04-08 10:28:40|2282.14|2282.14|2282.14|2282.14|2282.14|2282.14|2282.14|2282.14|0
1649413730000|2022-04-08 10:28:50|2282.21|2282.21|2282.21|2282.21|2282.21|2282.21|2282.21|2282.21|0
1649413740000|2022-04-08 10:29:00|2282.34|2282.34|2282.34|2282.34|2282.34|2282.34|2282.34|2282.34|0
1649413750000|2022-04-08 10:29:10|2282.41|2282.41|2282.28|2282.28|2282.41|2282.41|2282.28|2282.28|0
1649413760000|2022-04-08 10:29:20|2282.23|2282.23|2282.16|2282.16|2282.23|2282.23|2282.16|2282.16|0
1649413810000|2022-04-08 10:30:10|2282.28|2282.28|2282.54|2282.54|2282.54|2282.54|2282.28|2282.28|0
1649413820000|2022-04-08 10:30:20|2282.66|2282.66|2282.58|2282.58|2282.66|2282.66|2282.58|2282.58|0
1649413850000|2022-04-08 10:30:50|2282.71|2282.71|2282.71|2282.71|2282.71|2282.71|2282.71|2282.71|0
1649413880000|2022-04-08 10:31:20|2282.78|2282.78|2282.67|2282.67|2282.78|2282.78|2282.67|2282.67|0
1649413890000|2022-04-08 10:31:30|2282.55|2282.55|2282.55|2282.55|2282.55|2282.55|2282.55|2282.55|0
1649413900000|2022-04-08 10:31:40|2282.42|2282.42|2282.42|2282.42|2282.42|2282.42|2282.42|2282.42|0
1649413910000|2022-04-08 10:31:50|2282.54|2282.54|2282.54|2282.54|2282.54|2282.54|2282.54|2282.54|0
1649413930000|2022-04-08 10:32:10|2282.48|2282.48|2282.48|2282.48|2282.48|2282.48|2282.48|2282.48|0
1649413940000|2022-04-08 10:32:20|2282.24|2282.24|2282.24|2282.24|2282.24|2282.24|2282.24|2282.24|0
1649413950000|2022-04-08 10:32:30|2282.17|2282.17|2282.17|2282.17|2282.17|2282.17|2282.17|2282.17|0
1649413970000|2022-04-08 10:32:50|2282.24|2282.24|2282.04|2282.04|2282.28|2282.28|2282.04|2282.04|0
1649414000000|2022-04-08 10:33:20|2282.16|2282.16|2282.16|2282.16|2282.16|2282.16|2282.16|2282.16|0
1649414020000|2022-04-08 10:33:40|2282.23|2282.23|2282.36|2282.36|2282.36|2282.36|2282.23|2282.23|0
1649414040000|2022-04-08 10:34:00|2282.44|2282.44|2282.44|2282.44|2282.44|2282.44|2282.44|2282.44|0
1649414050000|2022-04-08 10:34:10|2282.36|2282.36|2282.15|2282.15|2282.36|2282.36|2282.15|2282.15|0
1649414070000|2022-04-08 10:34:30|2282.27|2282.27|2282.27|2282.27|2282.27|2282.27|2282.27|2282.27|0
1649414080000|2022-04-08 10:34:40|2282.43|2282.43|2282.27|2282.27|2282.43|2282.43|2282.27|2282.27|0
1649414100000|2022-04-08 10:35:00|2282.2|2282.2|2282.2|2282.2|2282.2|2282.2|2282.2|2282.2|0
1649414110000|2022-04-08 10:35:10|2282.26|2282.26|2282.26|2282.26|2282.26|2282.26|2282.26|2282.26|0
1649414140000|2022-04-08 10:35:40|2282.19|2282.19|2282.19|2282.19|2282.19|2282.19|2282.19|2282.19|0
1649414160000|2022-04-08 10:36:00|2282.25|2282.25|2282.25|2282.25|2282.25|2282.25|2282.25|2282.25|0
1649414200000|2022-04-08 10:36:40|2282.19|2282.19|2282.13|2282.13|2282.19|2282.19|2282.13|2282.13|0
1649414220000|2022-04-08 10:37:00|2282.17|2282.17|2282.17|2282.17|2282.17|2282.17|2282.17|2282.17|0
1649414230000|2022-04-08 10:37:10|2282.11|2282.11|2281.99|2281.99|2282.11|2282.11|2281.99|2281.99|0
1649414240000|2022-04-08 10:37:20|2282.05|2282.05|2282.05|2282.05|2282.05|2282.05|2282.05|2282.05|0
1649414250000|2022-04-08 10:37:30|2282.19|2282.19|2282.39|2282.39|2282.39|2282.39|2282.19|2282.19|0
1649414270000|2022-04-08 10:37:50|2282.57|2282.57|2282.51|2282.51|2282.57|2282.57|2282.51|2282.51|0
1649414280000|2022-04-08 10:38:00|2282.74|2282.74|2282.82|2282.82|2282.82|2282.82|2282.74|2282.74|0
1649414310000|2022-04-08 10:38:30|2282.67|2282.67|2282.67|2282.67|2282.67|2282.67|2282.67|2282.67|0
1649414320000|2022-04-08 10:38:40|2282.6|2282.6|2282.56|2282.56|2282.6|2282.6|2282.56|2282.56|0
1649414330000|2022-04-08 10:38:50|2282.43|2282.43|2282.4|2282.4|2282.43|2282.43|2282.4|2282.4|0
1649414350000|2022-04-08 10:39:10|2282.65|2282.65|2282.65|2282.65|2282.65|2282.65|2282.65|2282.65|0
1649414360000|2022-04-08 10:39:20|2282.77|2282.77|2282.64|2282.64|2282.77|2282.77|2282.64|2282.64|0
1649414370000|2022-04-08 10:39:30|2282.58|2282.58|2282.58|2282.58|2282.58|2282.58|2282.58|2282.58|0
1649414390000|2022-04-08 10:39:50|2282.26|2282.26|2282.94|2282.94|2282.94|2282.94|2282.14|2282.14|0
1649414400000|2022-04-08 10:40:00|2283.01|2283.01|2283.01|2283.01|2283.01|2283.01|2283.01|2283.01|0
1649414410000|2022-04-08 10:40:10|2282.89|2282.89|2282.6|2282.6|2282.89|2282.89|2282.6|2282.6|0
1649414420000|2022-04-08 10:40:20|2282.44|2282.44|2282.3|2282.3|2282.44|2282.44|2282.3|2282.3|0
1649414430000|2022-04-08 10:40:30|2282.4|2282.4|2282.4|2282.4|2282.4|2282.4|2282.4|2282.4|0
1649414440000|2022-04-08 10:40:40|2282.61|2282.61|2282.68|2282.68|2282.68|2282.68|2282.61|2282.61|0
1649414450000|2022-04-08 10:40:50|2282.82|2282.82|2282.78|2282.78|2282.89|2282.89|2282.78|2282.78|0
1649414460000|2022-04-08 10:41:00|2282.86|2282.86|2283.01|2283.01|2283.01|2283.01|2282.86|2282.86|0
1649414470000|2022-04-08 10:41:10|2282.86|2282.86|2282.86|2282.86|2282.86|2282.86|2282.86|2282.86|0
1649414480000|2022-04-08 10:41:20|2283.01|2283.01|2283.01|2283.01|2283.01|2283.01|2283.01|2283.01|0
1649414500000|2022-04-08 10:41:40|2282.87|2282.87|2282.87|2282.87|2282.87|2282.87|2282.87|2282.87|0
1649414520000|2022-04-08 10:42:00|2282.91|2282.91|2282.95|2282.95|2282.95|2282.95|2282.91|2282.91|0
1649414550000|2022-04-08 10:42:30|2282.88|2282.88|2282.8|2282.8|2282.88|2282.88|2282.8|2282.8|0
1649414590000|2022-04-08 10:43:10|2282.67|2282.67|2282.8|2282.8|2282.8|2282.8|2282.67|2282.67|0
1649414610000|2022-04-08 10:43:30|2283.03|2283.03|2283.15|2283.15|2283.15|2283.15|2283.03|2283.03|0
1649414620000|2022-04-08 10:43:40|2283.27|2283.27|2282.97|2282.97|2283.27|2283.27|2282.97|2282.97|0
1649414630000|2022-04-08 10:43:50|2282.89|2282.89|2282.71|2282.71|2282.89|2282.89|2282.65|2282.65|0
1649414640000|2022-04-08 10:44:00|2282.77|2282.77|2282.77|2282.77|2282.77|2282.77|2282.77|2282.77|0
1649414650000|2022-04-08 10:44:10|2282.71|2282.71|2282.71|2282.71|2282.71|2282.71|2282.59|2282.59|0
1649414660000|2022-04-08 10:44:20|2282.48|2282.48|2282.48|2282.48|2282.48|2282.48|2282.48|2282.48|0
1649414690000|2022-04-08 10:44:50|2282.16|2282.16|2282.04|2282.04|2282.16|2282.16|2282.04|2282.04|0
1649414710000|2022-04-08 10:45:10|2282.01|2282.01|2282.01|2282.01|2282.01|2282.01|2282.01|2282.01|0
1649414720000|2022-04-08 10:45:20|2281.98|2281.98|2281.98|2281.98|2281.98|2281.98|2281.98|2281.98|0
1649414730000|2022-04-08 10:45:30|2282.09|2282.09|2282.09|2282.09|2282.09|2282.09|2282.09|2282.09|0
1649414750000|2022-04-08 10:45:50|2282.03|2282.03|2282.03|2282.03|2282.03|2282.03|2282.03|2282.03|0
1649414760000|2022-04-08 10:46:00|2281.88|2281.88|2281.8|2281.8|2281.88|2281.88|2281.8|2281.8|0
1649414770000|2022-04-08 10:46:10|2281.75|2281.75|2281.75|2281.75|2281.75|2281.75|2281.75|2281.75|0
1649414810000|2022-04-08 10:46:50|2281.86|2281.86|2281.86|2281.86|2281.86|2281.86|2281.86|2281.86|0
1649414840000|2022-04-08 10:47:20|2281.99|2281.99|2281.99|2281.99|2281.99|2281.99|2281.99|2281.99|0
1649414850000|2022-04-08 10:47:30|2282.15|2282.15|2282.15|2282.15|2282.15|2282.15|2282.15|2282.15|0
1649414880000|2022-04-08 10:48:00|2282.02|2282.02|2282.02|2282.02|2282.02|2282.02|2282.02|2282.02|0
1649414890000|2022-04-08 10:48:10|2282.17|2282.17|2282.17|2282.17|2282.17|2282.17|2282.17|2282.17|0
1649414910000|2022-04-08 10:48:30|2282.4|2282.4|2282.66|2282.66|2282.66|2282.66|2282.4|2282.4|0
1649414920000|2022-04-08 10:48:40|2282.78|2282.78|2282.78|2282.78|2282.78|2282.78|2282.78|2282.78|0
1649414930000|2022-04-08 10:48:50|2282.94|2282.94|2283.18|2283.18|2283.18|2283.18|2282.94|2282.94|0
1649414950000|2022-04-08 10:49:10|2283.34|2283.34|2283.34|2283.34|2283.34|2283.34|2283.34|2283.34|0
1649414960000|2022-04-08 10:49:20|2283.48|2283.48|2283.69|2283.69|2283.69|2283.69|2283.48|2283.48|0
1649414970000|2022-04-08 10:49:30|2283.82|2283.82|2283.89|2283.89|2283.89|2283.89|2283.82|2283.82|0
1649414980000|2022-04-08 10:49:40|2283.97|2283.97|2284.01|2284.01|2284.01|2284.01|2283.97|2283.97|0
1649415000000|2022-04-08 10:50:00|2284.12|2284.12|2284.12|2284.12|2284.12|2284.12|2284.12|2284.12|0
1649415010000|2022-04-08 10:50:10|2284.16|2284.16|2284.27|2284.27|2284.27|2284.27|2284.16|2284.16|0
1649415060000|2022-04-08 10:51:00|2284.2|2284.2|2284.26|2284.26|2284.26|2284.26|2284.2|2284.2|0
1649415090000|2022-04-08 10:51:30|2284.19|2284.19|2284.19|2284.19|2284.19|2284.19|2284.19|2284.19|0
1649415110000|2022-04-08 10:51:50|2284.07|2284.07|2283.96|2283.96|2284.07|2284.07|2283.96|2283.96|0
1649415140000|2022-04-08 10:52:20|2283.9|2283.9|2284.01|2284.01|2284.01|2284.01|2283.9|2283.9|0
1649415170000|2022-04-08 10:52:50|2283.96|2283.96|2283.96|2283.96|2283.96|2283.96|2283.96|2283.96|0
1649415190000|2022-04-08 10:53:10|2284.05|2284.05|2284.64|2284.64|2284.64|2284.64|2284.05|2284.05|0
1649415200000|2022-04-08 10:53:20|2284.75|2284.75|2284.58|2284.58|2284.75|2284.75|2284.58|2284.58|0
1649415230000|2022-04-08 10:53:50|2284.46|2284.46|2284.46|2284.46|2284.46|2284.46|2284.46|2284.46|0
1649415270000|2022-04-08 10:54:30|2284.52|2284.52|2284.52|2284.52|2284.52|2284.52|2284.52|2284.52|0
1649415290000|2022-04-08 10:54:50|2284.45|2284.45|2284.45|2284.45|2284.45|2284.45|2284.45|2284.45|0
1649415310000|2022-04-08 10:55:10|2284.58|2284.58|2284.64|2284.64|2284.7|2284.7|2284.58|2284.58|0
1649415350000|2022-04-08 10:55:50|2284.96|2284.96|2284.96|2284.96|2284.96|2284.96|2284.96|2284.96|0
1649415430000|2022-04-08 10:57:10|2284.88|2284.88|2284.88|2284.88|2284.88|2284.88|2284.88|2284.88|0
1649415440000|2022-04-08 10:57:20|2285.03|2285.03|2285.03|2285.03|2285.03|2285.03|2285.03|2285.03|0
1649415470000|2022-04-08 10:57:50|2284.96|2284.96|2285.46|2285.46|2285.46|2285.46|2284.96|2284.96|0
1649415480000|2022-04-08 10:58:00|2285.4|2285.4|2285.4|2285.4|2285.4|2285.4|2285.4|2285.4|0
1649415490000|2022-04-08 10:58:10|2285.59|2285.59|2285.74|2285.74|2285.74|2285.74|2285.59|2285.59|0
1649415510000|2022-04-08 10:58:30|2285.81|2285.81|2285.81|2285.81|2285.81|2285.81|2285.81|2285.81|0
1649415530000|2022-04-08 10:58:50|2285.87|2285.87|2285.94|2285.94|2285.94|2285.94|2285.87|2285.87|0
1649415540000|2022-04-08 10:59:00|2286.54|2286.54|2287.48|2287.48|2287.48|2287.48|2286.54|2286.54|0
1649415550000|2022-04-08 10:59:10|2287.87|2287.87|2288.16|2288.16|2288.16|2288.16|2287.87|2287.87|0
1649415580000|2022-04-08 10:59:40|2288.38|2288.38|2288.45|2288.45|2288.45|2288.45|2288.38|2288.38|0
1649415600000|2022-04-08 11:00:00|2288.13|2288.13|2288.21|2288.21|2288.29|2288.29|2288.13|2288.13|0
1649415610000|2022-04-08 11:00:10|2288.34|2288.34|2288.34|2288.34|2288.34|2288.34|2288.34|2288.34|0
1649415640000|2022-04-08 11:00:40|2288.63|2288.63|2288.63|2288.63|2288.63|2288.63|2288.63|2288.63|0
1649415660000|2022-04-08 11:01:00|2288.53|2288.53|2288.82|2288.82|2288.82|2288.82|2288.53|2288.53|0
1649415680000|2022-04-08 11:01:20|2288.98|2288.98|2289.02|2289.02|2289.02|2289.02|2288.98|2288.98|0
1649415690000|2022-04-08 11:01:30|2289.08|2289.08|2289.08|2289.08|2289.08|2289.08|2289.08|2289.08|0
1649415700000|2022-04-08 11:01:40|2289.02|2289.02|2288.96|2288.96|2289.02|2289.02|2288.96|2288.96|0
1649415720000|2022-04-08 11:02:00|2289.03|2289.03|2289.18|2289.18|2289.18|2289.18|2289.03|2289.03|0
1649415730000|2022-04-08 11:02:10|2289.34|2289.34|2289.41|2289.41|2289.41|2289.41|2289.34|2289.34|0
1649415740000|2022-04-08 11:02:20|2289.57|2289.57|2289.7|2289.7|2289.7|2289.7|2289.57|2289.57|0
1649415750000|2022-04-08 11:02:30|2290.02|2290.02|2290.18|2290.18|2290.18|2290.18|2290.02|2290.02|0
1649415760000|2022-04-08 11:02:40|2290.34|2290.34|2290.34|2290.34|2290.34|2290.34|2290.21|2290.21|0
1649415780000|2022-04-08 11:03:00|2290.66|2290.66|2290.96|2290.96|2290.96|2290.96|2290.66|2290.66|0
1649415790000|2022-04-08 11:03:10|2291.12|2291.12|2291.12|2291.12|2291.12|2291.12|2291.12|2291.12|0
1649415830000|2022-04-08 11:03:50|2291.25|2291.25|2291.25|2291.25|2291.25|2291.25|2291.25|2291.25|0
1649415870000|2022-04-08 11:04:30|2291.39|2291.39|2291.39|2291.39|2291.39|2291.39|2291.39|2291.39|0
1649415890000|2022-04-08 11:04:50|2291.28|2291.28|2291.04|2291.04|2291.28|2291.28|2291.04|2291.04|0
1649415900000|2022-04-08 11:05:00|2291.2|2291.2|2291.28|2291.28|2291.28|2291.28|2291.2|2291.2|0
1649415910000|2022-04-08 11:05:10|2291.35|2291.35|2291.35|2291.35|2291.35|2291.35|2291.35|2291.35|0
1649415920000|2022-04-08 11:05:20|2291.51|2291.51|2291.51|2291.51|2291.51|2291.51|2291.51|2291.51|0
1649415940000|2022-04-08 11:05:40|2291.57|2291.57|2291.6|2291.6|2291.6|2291.6|2291.57|2291.57|0
1649415950000|2022-04-08 11:05:50|2291.49|2291.49|2291.49|2291.49|2291.49|2291.49|2291.49|2291.49|0
1649415960000|2022-04-08 11:06:00|2291.56|2291.56|2291.69|2291.69|2291.69|2291.69|2291.56|2291.56|0
1649415970000|2022-04-08 11:06:10|2291.76|2291.76|2291.76|2291.76|2291.76|2291.76|2291.76|2291.76|0
1649415980000|2022-04-08 11:06:20|2291.83|2291.83|2291.83|2291.83|2291.91|2291.91|2291.83|2291.83|0
1649416010000|2022-04-08 11:06:50|2291.99|2291.99|2291.99|2291.99|2291.99|2291.99|2291.99|2291.99|0
1649416030000|2022-04-08 11:07:10|2291.93|2291.93|2291.93|2291.93|2291.93|2291.93|2291.93|2291.93|0
1649416040000|2022-04-08 11:07:20|2292.08|2292.08|2292.08|2292.08|2292.08|2292.08|2292.08|2292.08|0
1649416060000|2022-04-08 11:07:40|2292.11|2292.11|2292.11|2292.11|2292.11|2292.11|2292.11|2292.11|0
1649416090000|2022-04-08 11:08:10|2291.96|2291.96|2291.96|2291.96|2291.96|2291.96|2291.96|2291.96|0
1649416100000|2022-04-08 11:08:20|2291.89|2291.89|2291.81|2291.81|2291.89|2291.89|2291.81|2291.81|0
1649416110000|2022-04-08 11:08:30|2291.87|2291.87|2292.01|2292.01|2292.01|2292.01|2291.87|2291.87|0
1649416130000|2022-04-08 11:08:50|2291.88|2291.88|2291.88|2291.88|2291.88|2291.88|2291.88|2291.88|0
1649416180000|2022-04-08 11:09:40|2291.65|2291.65|2291.16|2291.16|2291.65|2291.65|2290.97|2290.97|0
1649416190000|2022-04-08 11:09:50|2291.11|2291.11|2291.11|2291.11|2291.11|2291.11|2291.11|2291.11|0
1649416210000|2022-04-08 11:10:10|2291.03|2291.03|2291.03|2291.03|2291.03|2291.03|2291.03|2291.03|0
1649416220000|2022-04-08 11:10:20|2290.89|2290.89|2290.89|2290.89|2290.89|2290.89|2290.89|2290.89|0
1649416230000|2022-04-08 11:10:30|2290.74|2290.74|2290.74|2290.74|2290.74|2290.74|2290.74|2290.74|0
1649416290000|2022-04-08 11:11:30|2290.89|2290.89|2290.89|2290.89|2290.89|2290.89|2290.89|2290.89|0
1649416330000|2022-04-08 11:12:10|2290.83|2290.83|2290.69|2290.69|2290.83|2290.83|2290.69|2290.69|0
1649416360000|2022-04-08 11:12:40|2290.53|2290.53|2290.53|2290.53|2290.53|2290.53|2290.3|2290.3|0
1649416380000|2022-04-08 11:13:00|2290.4|2290.4|2290.53|2290.53|2290.53|2290.53|2290.4|2290.4|0
1649416390000|2022-04-08 11:13:10|2290.37|2290.37|2290.33|2290.33|2290.45|2290.45|2290.33|2290.33|0
1649416410000|2022-04-08 11:13:30|2290.39|2290.39|2290.39|2290.39|2290.39|2290.39|2290.39|2290.39|0
1649416430000|2022-04-08 11:13:50|2290.33|2290.33|2290.33|2290.33|2290.33|2290.33|2290.33|2290.33|0
1649416440000|2022-04-08 11:14:00|2290.4|2290.4|2290.4|2290.4|2290.4|2290.4|2290.4|2290.4|0
1649416530000|2022-04-08 11:15:30|2290.33|2290.33|2290.13|2290.13|2290.47|2290.47|2290.13|2290.13|0
1649416540000|2022-04-08 11:15:40|2290.17|2290.17|2290.17|2290.17|2290.17|2290.17|2290.17|2290.17|0
1649416550000|2022-04-08 11:15:50|2290.04|2290.04|2290.04|2290.04|2290.04|2290.04|2290.04|2290.04|0
1649416560000|2022-04-08 11:16:00|2289.97|2289.97|2290.01|2290.01|2290.01|2290.01|2289.97|2289.97|0
1649416610000|2022-04-08 11:16:50|2289.95|2289.95|2289.95|2289.95|2289.95|2289.95|2289.95|2289.95|0
1649416630000|2022-04-08 11:17:10|2289.87|2289.87|2289.87|2289.87|2289.87|2289.87|2289.87|2289.87|0
1649416670000|2022-04-08 11:17:50|2289.95|2289.95|2290.06|2290.06|2290.06|2290.06|2289.95|2289.95|0
1649416680000|2022-04-08 11:18:00|2290.14|2290.14|2290.14|2290.14|2290.14|2290.14|2290.14|2290.14|0
1649416690000|2022-04-08 11:18:10|2290.26|2290.26|2290.26|2290.26|2290.26|2290.26|2290.14|2290.14|0
1649416740000|2022-04-08 11:19:00|2290.44|2290.44|2290.32|2290.32|2290.44|2290.44|2290.32|2290.32|0
1649416750000|2022-04-08 11:19:10|2290.38|2290.38|2290.26|2290.26|2290.38|2290.38|2290.26|2290.26|0
1649416760000|2022-04-08 11:19:20|2290.2|2290.2|2290.12|2290.12|2290.2|2290.2|2290.12|2290.12|0
1649416770000|2022-04-08 11:19:30|2289.96|2289.96|2289.96|2289.96|2289.96|2289.96|2289.96|2289.96|0
1649416790000|2022-04-08 11:19:50|2289.8|2289.8|2289.8|2289.8|2289.87|2289.87|2289.8|2289.8|0
1649416800000|2022-04-08 11:20:00|2289.88|2289.88|2290.02|2290.02|2290.02|2290.02|2289.88|2289.88|0
1649416830000|2022-04-08 11:20:30|2289.94|2289.94|2289.94|2289.94|2289.94|2289.94|2289.94|2289.94|0
1649416850000|2022-04-08 11:20:50|2290.1|2290.1|2290.34|2290.34|2290.34|2290.34|2290.1|2290.1|0
1649416870000|2022-04-08 11:21:10|2290.5|2290.5|2290.5|2290.5|2290.5|2290.5|2290.5|2290.5|0
1649416910000|2022-04-08 11:21:50|2290.63|2290.63|2290.63|2290.63|2290.63|2290.63|2290.63|2290.63|0
1649416960000|2022-04-08 11:22:40|2290.51|2290.51|2290.36|2290.36|2290.51|2290.51|2290.36|2290.36|0
1649416970000|2022-04-08 11:22:50|2290.54|2290.54|2290.54|2290.54|2290.54|2290.54|2290.54|2290.54|0
1649416980000|2022-04-08 11:23:00|2290.59|2290.59|2290.59|2290.59|2290.59|2290.59|2290.59|2290.59|0
1649416990000|2022-04-08 11:23:10|2290.52|2290.52|2290.52|2290.52|2290.52|2290.52|2290.52|2290.52|0
1649417020000|2022-04-08 11:23:40|2290.56|2290.56|2290.68|2290.68|2290.68|2290.68|2290.56|2290.56|0
1649417030000|2022-04-08 11:23:50|2290.56|2290.56|2290.56|2290.56|2290.56|2290.56|2290.56|2290.56|0
1649417040000|2022-04-08 11:24:00|2290.62|2290.62|2290.62|2290.62|2290.62|2290.62|2290.62|2290.62|0
1649417080000|2022-04-08 11:24:40|2290.66|2290.66|2290.66|2290.66|2290.66|2290.66|2290.66|2290.66|0
1649417100000|2022-04-08 11:25:00|2290.6|2290.6|2290.6|2290.6|2290.6|2290.6|2290.6|2290.6|0
1649417110000|2022-04-08 11:25:10|2290.66|2290.66|2290.72|2290.72|2290.72|2290.72|2290.6|2290.6|0
1649417170000|2022-04-08 11:26:10|2290.64|2290.64|2290.64|2290.64|2290.64|2290.64|2290.64|2290.64|0
1649417180000|2022-04-08 11:26:20|2290.88|2290.88|2290.88|2290.88|2290.88|2290.88|2290.88|2290.88|0
1649417200000|2022-04-08 11:26:40|2290.84|2290.84|2290.84|2290.84|2290.84|2290.84|2290.84|2290.84|0
1649417240000|2022-04-08 11:27:20|2290.77|2290.77|2290.77|2290.77|2290.77|2290.77|2290.77|2290.77|0
1649417290000|2022-04-08 11:28:10|2290.64|2290.64|2290.64|2290.64|2290.64|2290.64|2290.64|2290.64|0
1649417310000|2022-04-08 11:28:30|2290.58|2290.58|2290.58|2290.58|2290.64|2290.64|2290.53|2290.53|0
1649417320000|2022-04-08 11:28:40|2290.47|2290.47|2290.35|2290.35|2290.53|2290.53|2290.35|2290.35|0
1649417330000|2022-04-08 11:28:50|2290.27|2290.27|2289.84|2289.84|2290.27|2290.27|2289.78|2289.78|0
1649417350000|2022-04-08 11:29:10|2289.78|2289.78|2289.75|2289.75|2289.81|2289.81|2289.75|2289.75|0
1649417390000|2022-04-08 11:29:50|2289.81|2289.81|2289.68|2289.68|2289.81|2289.81|2289.68|2289.68|0
1649417400000|2022-04-08 11:30:00|2289.74|2289.74|2289.86|2289.86|2289.86|2289.86|2289.74|2289.74|0
1649417410000|2022-04-08 11:30:10|2289.8|2289.8|2289.32|2289.32|2289.8|2289.8|2289.32|2289.32|0
1649417430000|2022-04-08 11:30:30|2289.26|2289.26|2289.14|2289.14|2289.26|2289.26|2289.14|2289.14|0
1649417440000|2022-04-08 11:30:40|2289.49|2289.49|2289.73|2289.73|2289.73|2289.73|2289.49|2289.49|0
1649417450000|2022-04-08 11:30:50|2289.55|2289.55|2289.49|2289.49|2289.55|2289.55|2289.49|2289.49|0
1649417460000|2022-04-08 11:31:00|2289.43|2289.43|2289.43|2289.43|2289.43|2289.43|2289.43|2289.43|0
1649417470000|2022-04-08 11:31:10|2289.55|2289.55|2289.48|2289.48|2289.55|2289.55|2289.48|2289.48|0
1649417500000|2022-04-08 11:31:40|2289.55|2289.55|2289.7|2289.7|2289.7|2289.7|2289.47|2289.47|0
1649417520000|2022-04-08 11:32:00|2289.78|2289.78|2289.78|2289.78|2289.78|2289.78|2289.78|2289.78|0
1649417530000|2022-04-08 11:32:10|2289.66|2289.66|2289.66|2289.66|2289.66|2289.66|2289.66|2289.66|0
1649417560000|2022-04-08 11:32:40|2289.54|2289.54|2289.54|2289.54|2289.6|2289.6|2289.54|2289.54|0
1649417570000|2022-04-08 11:32:50|2289.58|2289.58|2289.58|2289.58|2289.58|2289.58|2289.58|2289.58|0
1649417580000|2022-04-08 11:33:00|2289.52|2289.52|2289.58|2289.58|2289.58|2289.58|2289.52|2289.52|0
1649417600000|2022-04-08 11:33:20|2289.64|2289.64|2289.7|2289.7|2289.76|2289.76|2289.64|2289.64|0
1649417610000|2022-04-08 11:33:30|2289.76|2289.76|2289.76|2289.76|2289.76|2289.76|2289.76|2289.76|0
1649417620000|2022-04-08 11:33:40|2289.7|2289.7|2289.7|2289.7|2289.7|2289.7|2289.7|2289.7|0
1649417640000|2022-04-08 11:34:00|2289.83|2289.83|2289.83|2289.83|2289.83|2289.83|2289.83|2289.83|0
1649417650000|2022-04-08 11:34:10|2289.98|2289.98|2289.98|2289.98|2289.98|2289.98|2289.98|2289.98|0
1649417700000|2022-04-08 11:35:00|2289.87|2289.87|2289.83|2289.83|2289.87|2289.87|2289.83|2289.83|0
1649417710000|2022-04-08 11:35:10|2289.77|2289.77|2289.77|2289.77|2289.77|2289.77|2289.77|2289.77|0
1649417720000|2022-04-08 11:35:20|2289.61|2289.61|2289.69|2289.69|2289.69|2289.69|2289.61|2289.61|0
1649417740000|2022-04-08 11:35:40|2289.23|2289.23|2288.98|2288.98|2289.23|2289.23|2288.98|2288.98|0
1649417750000|2022-04-08 11:35:50|2289.1|2289.1|2288.97|2288.97|2289.1|2289.1|2288.97|2288.97|0
1649417770000|2022-04-08 11:36:10|2288.91|2288.91|2288.91|2288.91|2288.91|2288.91|2288.91|2288.91|0
1649417800000|2022-04-08 11:36:40|2289.02|2289.02|2289.02|2289.02|2289.02|2289.02|2289.02|2289.02|0
1649417820000|2022-04-08 11:37:00|2289.08|2289.08|2289.08|2289.08|2289.08|2289.08|2289.08|2289.08|0
1649417830000|2022-04-08 11:37:10|2288.94|2288.94|2288.94|2288.94|2288.94|2288.94|2288.94|2288.94|0
1649417840000|2022-04-08 11:37:20|2289|2289|2289.06|2289.06|2289.06|2289.06|2289|2289|0
1649417850000|2022-04-08 11:37:30|2289.12|2289.12|2289.19|2289.19|2289.19|2289.19|2289.12|2289.12|0
1649417860000|2022-04-08 11:37:40|2289.14|2289.14|2289.25|2289.25|2289.25|2289.25|2289.14|2289.14|0
1649417870000|2022-04-08 11:37:50|2289.19|2289.19|2289.19|2289.19|2289.19|2289.19|2289.19|2289.19|0
1649417880000|2022-04-08 11:38:00|2289.03|2289.03|2288.96|2288.96|2289.03|2289.03|2288.96|2288.96|0
1649417890000|2022-04-08 11:38:10|2288.83|2288.83|2288.83|2288.83|2288.83|2288.83|2288.83|2288.83|0
1649417900000|2022-04-08 11:38:20|2288.76|2288.76|2288.89|2288.89|2288.89|2288.89|2288.76|2288.76|0
1649417920000|2022-04-08 11:38:40|2289|2289|2289.12|2289.12|2289.12|2289.12|2289|2289|0
1649417940000|2022-04-08 11:39:00|2288.9|2288.9|2288.66|2288.66|2288.9|2288.9|2288.66|2288.66|0
1649417950000|2022-04-08 11:39:10|2288.59|2288.59|2288.59|2288.59|2288.59|2288.59|2288.59|2288.59|0
1649417970000|2022-04-08 11:39:30|2288.43|2288.43|2288.43|2288.43|2288.43|2288.43|2288.43|2288.43|0
1649418020000|2022-04-08 11:40:20|2288.27|2288.27|2288.39|2288.39|2288.39|2288.39|2288.27|2288.27|0
1649418030000|2022-04-08 11:40:30|2288.51|2288.51|2288.59|2288.59|2288.59|2288.59|2288.51|2288.51|0
1649418040000|2022-04-08 11:40:40|2288.52|2288.52|2288.52|2288.52|2288.52|2288.52|2288.52|2288.52|0
1649418060000|2022-04-08 11:41:00|2288.46|2288.46|2288.46|2288.46|2288.46|2288.46|2288.46|2288.46|0
1649418070000|2022-04-08 11:41:10|2288.52|2288.52|2288.37|2288.37|2288.52|2288.52|2288.37|2288.37|0
1649418080000|2022-04-08 11:41:20|2288.21|2288.21|2288.15|2288.15|2288.21|2288.21|2288.15|2288.15|0
1649418100000|2022-04-08 11:41:40|2288.22|2288.22|2288.22|2288.22|2288.22|2288.22|2288.22|2288.22|0
1649418110000|2022-04-08 11:41:50|2288.29|2288.29|2288.55|2288.55|2288.68|2288.68|2288.29|2288.29|0
1649418120000|2022-04-08 11:42:00|2288.62|2288.62|2288.71|2288.71|2288.71|2288.71|2288.55|2288.55|0
1649418130000|2022-04-08 11:42:10|2289.5|2289.5|2290.15|2290.15|2290.15|2290.15|2289.5|2289.5|0
1649418140000|2022-04-08 11:42:20|2290.31|2290.31|2289.99|2289.99|2290.31|2290.31|2289.99|2289.99|0
1649418160000|2022-04-08 11:42:40|2289.87|2289.87|2290.02|2290.02|2290.02|2290.02|2289.72|2289.72|0
1649418170000|2022-04-08 11:42:50|2290.13|2290.13|2289.95|2289.95|2290.13|2290.13|2289.95|2289.95|0
1649418180000|2022-04-08 11:43:00|2290.07|2290.07|2290.2|2290.2|2290.2|2290.2|2289.94|2289.94|0
1649418190000|2022-04-08 11:43:10|2290.33|2290.33|2290.46|2290.46|2290.46|2290.46|2290.33|2290.33|0
1649418220000|2022-04-08 11:43:40|2290.4|2290.4|2290.51|2290.51|2290.51|2290.51|2290.4|2290.4|0
1649418230000|2022-04-08 11:43:50|2290.44|2290.44|2290.67|2290.67|2290.67|2290.67|2290.44|2290.44|0
1649418280000|2022-04-08 11:44:40|2290.59|2290.59|2290.59|2290.59|2290.59|2290.59|2290.59|2290.59|0
1649418300000|2022-04-08 11:45:00|2290.47|2290.47|2290.47|2290.47|2290.47|2290.47|2290.47|2290.47|0
1649418310000|2022-04-08 11:45:10|2290.35|2290.35|2290.35|2290.35|2290.35|2290.35|2290.35|2290.35|0
1649418320000|2022-04-08 11:45:20|2290.42|2290.42|2290.63|2290.63|2290.63|2290.63|2290.35|2290.35|0
1649418330000|2022-04-08 11:45:30|2290.47|2290.47|2290.47|2290.47|2290.47|2290.47|2290.47|2290.47|0
1649418350000|2022-04-08 11:45:50|2290.41|2290.41|2290.41|2290.41|2290.41|2290.41|2290.41|2290.41|0
1649418390000|2022-04-08 11:46:30|2290.48|2290.48|2290.48|2290.48|2290.48|2290.48|2290.48|2290.48|0
1649418470000|2022-04-08 11:47:50|2290.36|2290.36|2290.36|2290.36|2290.36|2290.36|2290.36|2290.36|0
1649418490000|2022-04-08 11:48:10|2290.49|2290.49|2290.36|2290.36|2290.49|2290.49|2290.36|2290.36|0
1649418500000|2022-04-08 11:48:20|2290.43|2290.43|2290.43|2290.43|2290.43|2290.43|2290.43|2290.43|0
1649418550000|2022-04-08 11:49:10|2290.37|2290.37|2290.51|2290.51|2290.51|2290.51|2290.37|2290.37|0
1649418560000|2022-04-08 11:49:20|2290.38|2290.38|2290.38|2290.38|2290.38|2290.38|2290.38|2290.38|0
1649418580000|2022-04-08 11:49:40|2290.15|2290.15|2290.15|2290.15|2290.15|2290.15|2290.15|2290.15|0
1649418610000|2022-04-08 11:50:10|2290.08|2290.08|2290.24|2290.24|2290.24|2290.24|2290.08|2290.08|0
1649418620000|2022-04-08 11:50:20|2290.43|2290.43|2290.35|2290.35|2290.43|2290.43|2290.35|2290.35|0
1649418640000|2022-04-08 11:50:40|2290.29|2290.29|2290.29|2290.29|2290.29|2290.29|2290.29|2290.29|0
1649418650000|2022-04-08 11:50:50|2290.22|2290.22|2290.3|2290.3|2290.3|2290.3|2290.09|2290.09|0
1649418670000|2022-04-08 11:51:10|2290.37|2290.37|2290.24|2290.24|2290.37|2290.37|2290.24|2290.24|0
1649418680000|2022-04-08 11:51:20|2290.18|2290.18|2290.12|2290.12|2290.23|2290.23|2290.01|2290.01|0
1649418700000|2022-04-08 11:51:40|2290.16|2290.16|2290.13|2290.13|2290.19|2290.19|2290.13|2290.13|0
1649418710000|2022-04-08 11:51:50|2290.16|2290.16|2290.1|2290.1|2290.16|2290.16|2289.97|2289.97|0
1649418720000|2022-04-08 11:52:00|2290.17|2290.17|2290.27|2290.27|2290.27|2290.27|2290.17|2290.17|0
1649418730000|2022-04-08 11:52:10|2290.38|2290.38|2290.38|2290.38|2290.38|2290.38|2290.38|2290.38|0
1649418740000|2022-04-08 11:52:20|2290.31|2290.31|2290.31|2290.31|2290.31|2290.31|2290.31|2290.31|0
1649418750000|2022-04-08 11:52:30|2290.17|2290.17|2290.17|2290.17|2290.17|2290.17|2290.17|2290.17|0
1649418770000|2022-04-08 11:52:50|2290.29|2290.29|2290.29|2290.29|2290.29|2290.29|2290.29|2290.29|0
1649418790000|2022-04-08 11:53:10|2290.33|2290.33|2290.39|2290.39|2290.39|2290.39|2290.33|2290.33|0
1649418800000|2022-04-08 11:53:20|2290.33|2290.33|2290.33|2290.33|2290.33|2290.33|2290.33|2290.33|0
1649418840000|2022-04-08 11:54:00|2290.39|2290.39|2290.39|2290.39|2290.39|2290.39|2290.39|2290.39|0
1649418890000|2022-04-08 11:54:50|2290.33|2290.33|2290.49|2290.49|2290.49|2290.49|2290.33|2290.33|0
1649418940000|2022-04-08 11:55:40|2290.33|2290.33|2290.2|2290.2|2290.33|2290.33|2290.2|2290.2|0
1649418980000|2022-04-08 11:56:20|2290.35|2290.35|2290.03|2290.03|2290.35|2290.35|2290.03|2290.03|0
1649418990000|2022-04-08 11:56:30|2289.8|2289.8|2289.68|2289.68|2289.8|2289.8|2289.68|2289.68|0
1649419020000|2022-04-08 11:57:00|2289.52|2289.52|2289.52|2289.52|2289.52|2289.52|2289.36|2289.36|0
1649419030000|2022-04-08 11:57:10|2289.27|2289.27|2289.08|2289.08|2289.27|2289.27|2289.08|2289.08|0
1649419070000|2022-04-08 11:57:50|2289.14|2289.14|2289.14|2289.14|2289.14|2289.14|2289.14|2289.14|0
1649419140000|2022-04-08 11:59:00|2289.07|2289.07|2288.38|2288.38|2289.07|2289.07|2288.38|2288.38|0
1649419150000|2022-04-08 11:59:10|2288.3|2288.3|2288.23|2288.23|2288.3|2288.3|2288.23|2288.23|0
1649419180000|2022-04-08 11:59:40|2288.16|2288.16|2287.68|2287.68|2288.16|2288.16|2287.68|2287.68|0
1649419190000|2022-04-08 11:59:50|2287.9|2287.9|2287.75|2287.75|2287.9|2287.9|2287.75|2287.75|0
1649419200000|2022-04-08 12:00:00|2287.64|2287.64|2288.07|2288.07|2288.07|2288.07|2287.64|2287.64|0
1649419210000|2022-04-08 12:00:10|2288.23|2288.23|2288.17|2288.17|2288.23|2288.23|2288.17|2288.17|0
1649419220000|2022-04-08 12:00:20|2288.09|2288.09|2288.09|2288.09|2288.09|2288.09|2288.09|2288.09|0
1649419250000|2022-04-08 12:00:50|2288.24|2288.24|2288.24|2288.24|2288.24|2288.24|2288.24|2288.24|0
1649419270000|2022-04-08 12:01:10|2288.31|2288.31|2288.31|2288.31|2288.31|2288.31|2288.31|2288.31|0
1649419290000|2022-04-08 12:01:30|2288.44|2288.44|2288.44|2288.44|2288.44|2288.44|2288.44|2288.44|0
1649419320000|2022-04-08 12:02:00|2288.51|2288.51|2288.51|2288.51|2288.51|2288.51|2288.51|2288.51|0
1649419330000|2022-04-08 12:02:10|2288.74|2288.74|2288.67|2288.67|2288.74|2288.74|2288.67|2288.67|0
1649419350000|2022-04-08 12:02:30|2288.74|2288.74|2288.74|2288.74|2288.74|2288.74|2288.74|2288.74|0
1649419370000|2022-04-08 12:02:50|2288.69|2288.69|2288.74|2288.74|2288.74|2288.74|2288.69|2288.69|0
1649419390000|2022-04-08 12:03:10|2288.59|2288.59|2288.59|2288.59|2288.59|2288.59|2288.59|2288.59|0
1649419410000|2022-04-08 12:03:30|2288.63|2288.63|2288.63|2288.63|2288.63|2288.63|2288.63|2288.63|0
1649419430000|2022-04-08 12:03:50|2288.76|2288.76|2288.89|2288.89|2288.89|2288.89|2288.76|2288.76|0
1649419450000|2022-04-08 12:04:10|2289.21|2289.21|2289.21|2289.21|2289.21|2289.21|2289.21|2289.21|0
1649419460000|2022-04-08 12:04:20|2289.33|2289.33|2289.33|2289.33|2289.33|2289.33|2289.33|2289.33|0
1649419480000|2022-04-08 12:04:40|2289.2|2289.2|2289.2|2289.2|2289.2|2289.2|2289.2|2289.2|0
1649419510000|2022-04-08 12:05:10|2289.27|2289.27|2289.27|2289.27|2289.27|2289.27|2289.27|2289.27|0
1649419520000|2022-04-08 12:05:20|2289.2|2289.2|2289.2|2289.2|2289.2|2289.2|2289.2|2289.2|0
1649419530000|2022-04-08 12:05:30|2289.04|2289.04|2289.04|2289.04|2289.04|2289.04|2289.04|2289.04|0
1649419620000|2022-04-08 12:07:00|2288.78|2288.78|2288.78|2288.78|2288.78|2288.78|2288.78|2288.78|0
1649419640000|2022-04-08 12:07:20|2288.71|2288.71|2288.71|2288.71|2288.71|2288.71|2288.71|2288.71|0
1649419660000|2022-04-08 12:07:40|2288.77|2288.77|2288.77|2288.77|2288.77|2288.77|2288.77|2288.77|0
1649419700000|2022-04-08 12:08:20|2288.71|2288.71|2288.71|2288.71|2288.71|2288.71|2288.71|2288.71|0
1649419710000|2022-04-08 12:08:30|2288.56|2288.56|2288.56|2288.56|2288.56|2288.56|2288.56|2288.56|0
1649419740000|2022-04-08 12:09:00|2288.4|2288.4|2288.56|2288.56|2288.56|2288.56|2288.4|2288.4|0
1649419750000|2022-04-08 12:09:10|2288.72|2288.72|2288.72|2288.72|2288.72|2288.72|2288.72|2288.72|0
1649419760000|2022-04-08 12:09:20|2288.76|2288.76|2288.6|2288.6|2288.76|2288.76|2288.6|2288.6|0
1649419770000|2022-04-08 12:09:30|2288.45|2288.45|2288.37|2288.37|2288.45|2288.45|2288.29|2288.29|0
1649419780000|2022-04-08 12:09:40|2288.34|2288.34|2288.29|2288.29|2288.37|2288.37|2288.29|2288.29|0
1649419810000|2022-04-08 12:10:10|2288.14|2288.14|2287.94|2287.94|2288.14|2288.14|2287.94|2287.94|0
1649419840000|2022-04-08 12:10:40|2287.88|2287.88|2287.72|2287.72|2287.88|2287.88|2287.72|2287.72|0
1649419850000|2022-04-08 12:10:50|2287.59|2287.59|2287.59|2287.59|2287.72|2287.72|2287.59|2287.59|0
1649419860000|2022-04-08 12:11:00|2287.51|2287.51|2287.51|2287.51|2287.51|2287.51|2287.51|2287.51|0
1649419880000|2022-04-08 12:11:20|2287.48|2287.48|2287.48|2287.48|2287.48|2287.48|2287.48|2287.48|0
1649419890000|2022-04-08 12:11:30|2287.32|2287.32|2287.23|2287.23|2287.32|2287.32|2287.16|2287.16|0
1649419900000|2022-04-08 12:11:40|2286.92|2286.92|2286.92|2286.92|2286.92|2286.92|2286.92|2286.92|0
1649419910000|2022-04-08 12:11:50|2286.98|2286.98|2286.82|2286.82|2286.98|2286.98|2286.82|2286.82|0
1649419920000|2022-04-08 12:12:00|2286.98|2286.98|2286.92|2286.92|2286.98|2286.98|2286.92|2286.92|0
1649419930000|2022-04-08 12:12:10|2286.86|2286.86|2286.86|2286.86|2286.86|2286.86|2286.86|2286.86|0
1649419940000|2022-04-08 12:12:20|2286.93|2286.93|2287|2287|2287|2287|2286.93|2286.93|0
1649419960000|2022-04-08 12:12:40|2287.16|2287.16|2287.16|2287.16|2287.16|2287.16|2287.16|2287.16|0
1649419970000|2022-04-08 12:12:50|2287.21|2287.21|2287.13|2287.13|2287.21|2287.21|2287.13|2287.13|0
1649419990000|2022-04-08 12:13:10|2287.08|2287.08|2287.08|2287.08|2287.08|2287.08|2287.08|2287.08|0
1649420010000|2022-04-08 12:13:30|2287.02|2287.02|2287.02|2287.02|2287.02|2287.02|2287.02|2287.02|0
1649420040000|2022-04-08 12:14:00|2287.15|2287.15|2287.01|2287.01|2287.15|2287.15|2286.89|2286.89|0
1649420050000|2022-04-08 12:14:10|2287.12|2287.12|2287.12|2287.12|2287.12|2287.12|2287.12|2287.12|0
1649420080000|2022-04-08 12:14:40|2287.24|2287.24|2287.35|2287.35|2287.35|2287.35|2287.24|2287.24|0
1649420120000|2022-04-08 12:15:20|2287.43|2287.43|2287.52|2287.52|2287.65|2287.65|2287.43|2287.43|0
1649420130000|2022-04-08 12:15:30|2287.58|2287.58|2287.47|2287.47|2287.58|2287.58|2287.47|2287.47|0
1649420190000|2022-04-08 12:16:30|2287.65|2287.65|2287.65|2287.65|2287.65|2287.65|2287.65|2287.65|0
1649420230000|2022-04-08 12:17:10|2287.72|2287.72|2287.72|2287.72|2287.72|2287.72|2287.72|2287.72|0
1649420260000|2022-04-08 12:17:40|2287.61|2287.61|2287.61|2287.61|2287.61|2287.61|2287.61|2287.61|0
1649420270000|2022-04-08 12:17:50|2287.46|2287.46|2287.39|2287.39|2287.46|2287.46|2287.39|2287.39|0
1649420280000|2022-04-08 12:18:00|2287.32|2287.32|2287.32|2287.32|2287.32|2287.32|2287.32|2287.32|0
1649420360000|2022-04-08 12:19:20|2287.19|2287.19|2287.11|2287.11|2287.19|2287.19|2287.11|2287.11|0
1649420390000|2022-04-08 12:19:50|2287.19|2287.19|2287.19|2287.19|2287.19|2287.19|2287.19|2287.19|0
1649420400000|2022-04-08 12:20:00|2287.27|2287.27|2287.27|2287.27|2287.27|2287.27|2287.27|2287.27|0
1649420410000|2022-04-08 12:20:10|2287.35|2287.35|2287.41|2287.41|2287.41|2287.41|2287.35|2287.35|0
1649420420000|2022-04-08 12:20:20|2287.53|2287.53|2287.53|2287.53|2287.53|2287.53|2287.53|2287.53|0
1649420430000|2022-04-08 12:20:30|2287.72|2287.72|2287.72|2287.72|2287.72|2287.72|2287.72|2287.72|0
1649420450000|2022-04-08 12:20:50|2287.83|2287.83|2287.89|2287.89|2287.95|2287.95|2287.83|2287.83|0
1649420490000|2022-04-08 12:21:30|2288.05|2288.05|2288.05|2288.05|2288.05|2288.05|2288.05|2288.05|0
1649420510000|2022-04-08 12:21:50|2287.98|2287.98|2287.99|2287.99|2288.06|2288.06|2287.98|2287.98|0
1649420540000|2022-04-08 12:22:20|2287.92|2287.92|2287.92|2287.92|2287.92|2287.92|2287.92|2287.92|0
1649420580000|2022-04-08 12:23:00|2287.76|2287.76|2287.76|2287.76|2287.76|2287.76|2287.71|2287.71|0
1649420630000|2022-04-08 12:23:50|2287.84|2287.84|2287.84|2287.84|2287.84|2287.84|2287.84|2287.84|0
1649420640000|2022-04-08 12:24:00|2288.07|2288.07|2288.2|2288.2|2288.2|2288.2|2288.07|2288.07|0
1649420660000|2022-04-08 12:24:20|2288.44|2288.44|2288.51|2288.51|2288.51|2288.51|2288.44|2288.44|0
1649420670000|2022-04-08 12:24:30|2288.45|2288.45|2287.74|2287.74|2288.45|2288.45|2287.49|2287.49|0
1649420690000|2022-04-08 12:24:50|2287.66|2287.66|2287.66|2287.66|2287.66|2287.66|2287.66|2287.66|0
1649420700000|2022-04-08 12:25:00|2287.6|2287.6|2287.6|2287.6|2287.6|2287.6|2287.6|2287.6|0
1649420710000|2022-04-08 12:25:10|2287.54|2287.54|2287.07|2287.07|2287.54|2287.54|2287.07|2287.07|0
1649420720000|2022-04-08 12:25:20|2287.42|2287.42|2287.24|2287.24|2287.42|2287.42|2287.24|2287.24|0
1649420730000|2022-04-08 12:25:30|2287.36|2287.36|2287.24|2287.24|2287.36|2287.36|2287.24|2287.24|0
1649420740000|2022-04-08 12:25:40|2287.18|2287.18|2287.24|2287.24|2287.24|2287.24|2287.18|2287.18|0
1649420770000|2022-04-08 12:26:10|2287.01|2287.01|2287.01|2287.01|2287.01|2287.01|2287.01|2287.01|0
1649420780000|2022-04-08 12:26:20|2286.88|2286.88|2286.88|2286.88|2286.88|2286.88|2286.88|2286.88|0
1649420800000|2022-04-08 12:26:40|2286.82|2286.82|2286.82|2286.82|2286.82|2286.82|2286.82|2286.82|0
1649420840000|2022-04-08 12:27:20|2286.95|2286.95|2286.95|2286.95|2286.95|2286.95|2286.95|2286.95|0
1649420860000|2022-04-08 12:27:40|2286.88|2286.88|2286.65|2286.65|2286.88|2286.88|2286.65|2286.65|0
1649420880000|2022-04-08 12:28:00|2286.59|2286.59|2286.59|2286.59|2286.59|2286.59|2286.59|2286.59|0
1649420890000|2022-04-08 12:28:10|2286.52|2286.52|2286.52|2286.52|2286.52|2286.52|2286.52|2286.52|0
1649420910000|2022-04-08 12:28:30|2286.4|2286.4|2286.4|2286.4|2286.4|2286.4|2286.4|2286.4|0
1649420920000|2022-04-08 12:28:40|2286.29|2286.29|2286.29|2286.29|2286.29|2286.29|2286.29|2286.29|0
1649420940000|2022-04-08 12:29:00|2286.34|2286.34|2286.51|2286.51|2286.51|2286.51|2286.34|2286.34|0
1649420960000|2022-04-08 12:29:20|2286.67|2286.67|2286.67|2286.67|2286.67|2286.67|2286.67|2286.67|0
1649420970000|2022-04-08 12:29:30|2286.54|2286.54|2286.54|2286.54|2286.54|2286.54|2286.54|2286.54|0
1649420990000|2022-04-08 12:29:50|2286.41|2286.41|2285.64|2285.64|2286.41|2286.41|2285.64|2285.64|0
1649421000000|2022-04-08 12:30:00|2285.51|2285.51|2285.82|2285.82|2285.89|2285.89|2285.51|2285.51|0
1649421020000|2022-04-08 12:30:20|2285.74|2285.74|2285.93|2285.93|2285.93|2285.93|2285.58|2285.58|0
1649421030000|2022-04-08 12:30:30|2286.08|2286.08|2286.08|2286.08|2286.08|2286.08|2286.08|2286.08|0
1649421040000|2022-04-08 12:30:40|2286.16|2286.16|2286.23|2286.23|2286.23|2286.23|2286.16|2286.16|0
1649421060000|2022-04-08 12:31:00|2285.91|2285.91|2285.91|2285.91|2285.91|2285.91|2285.91|2285.91|0
1649421070000|2022-04-08 12:31:10|2285.78|2285.78|2285.45|2285.45|2285.91|2285.91|2285.45|2285.45|0
1649421090000|2022-04-08 12:31:30|2285.57|2285.57|2285.57|2285.57|2285.57|2285.57|2285.57|2285.57|0
1649421120000|2022-04-08 12:32:00|2285.43|2285.43|2285.18|2285.18|2285.43|2285.43|2285.18|2285.18|0
1649421130000|2022-04-08 12:32:10|2285.06|2285.06|2284.8|2284.8|2285.06|2285.06|2284.8|2284.8|0
1649421140000|2022-04-08 12:32:20|2284.68|2284.68|2284.68|2284.68|2284.68|2284.68|2284.68|2284.68|0
1649421150000|2022-04-08 12:32:30|2284.8|2284.8|2284.8|2284.8|2284.8|2284.8|2284.8|2284.8|0
1649421160000|2022-04-08 12:32:40|2284.57|2284.57|2284.57|2284.57|2284.63|2284.63|2284.57|2284.57|0
1649421180000|2022-04-08 12:33:00|2284.69|2284.69|2284.57|2284.57|2284.69|2284.69|2284.57|2284.57|0
1649421190000|2022-04-08 12:33:10|2284.63|2284.63|2284.63|2284.63|2284.63|2284.63|2284.63|2284.63|0
1649421200000|2022-04-08 12:33:20|2284.6|2284.6|2284.54|2284.54|2284.72|2284.72|2284.54|2284.54|0
1649421210000|2022-04-08 12:33:30|2284.66|2284.66|2284.54|2284.54|2284.66|2284.66|2284.54|2284.54|0
1649421220000|2022-04-08 12:33:40|2284.66|2284.66|2284.54|2284.54|2284.66|2284.66|2284.54|2284.54|0
1649421230000|2022-04-08 12:33:50|2284.58|2284.58|2284.58|2284.58|2284.58|2284.58|2284.58|2284.58|0
1649421250000|2022-04-08 12:34:10|2284.65|2284.65|2284.68|2284.68|2284.68|2284.68|2284.65|2284.65|0
1649421260000|2022-04-08 12:34:20|2284.61|2284.61|2284.82|2284.82|2284.82|2284.82|2284.61|2284.61|0
1649421270000|2022-04-08 12:34:30|2284.59|2284.59|2284.12|2284.12|2284.59|2284.59|2284.12|2284.12|0
1649421280000|2022-04-08 12:34:40|2284.35|2284.35|2284.22|2284.22|2284.35|2284.35|2284.22|2284.22|0
1649421300000|2022-04-08 12:35:00|2284.36|2284.36|2284.43|2284.43|2284.43|2284.43|2284.36|2284.36|0
1649421310000|2022-04-08 12:35:10|2284.51|2284.51|2284.51|2284.51|2284.51|2284.51|2284.51|2284.51|0
1649421330000|2022-04-08 12:35:30|2284.68|2284.68|2284.51|2284.51|2284.68|2284.68|2284.51|2284.51|0
1649421350000|2022-04-08 12:35:50|2284.62|2284.62|2284.62|2284.62|2284.62|2284.62|2284.62|2284.62|0
1649421360000|2022-04-08 12:36:00|2284.51|2284.51|2284.44|2284.44|2284.51|2284.51|2284.44|2284.44|0
1649421370000|2022-04-08 12:36:10|2284.7|2284.7|2284.7|2284.7|2284.7|2284.7|2284.7|2284.7|0
1649421380000|2022-04-08 12:36:20|2284.78|2284.78|2284.78|2284.78|2284.78|2284.78|2284.78|2284.78|0
1649421390000|2022-04-08 12:36:30|2284.96|2284.96|2284.64|2284.64|2284.96|2284.96|2284.64|2284.64|0
1649421450000|2022-04-08 12:37:30|2284.78|2284.78|2284.92|2284.92|2284.92|2284.92|2284.78|2284.78|0
1649421460000|2022-04-08 12:37:40|2284.98|2284.98|2284.92|2284.92|2285.04|2285.04|2284.92|2284.92|0
1649421470000|2022-04-08 12:37:50|2284.98|2284.98|2285.14|2285.14|2285.14|2285.14|2284.98|2284.98|0
1649421480000|2022-04-08 12:38:00|2285.28|2285.28|2285.8|2285.8|2285.8|2285.8|2285.28|2285.28|0
1649421490000|2022-04-08 12:38:10|2285.95|2285.95|2285.8|2285.8|2285.95|2285.95|2285.8|2285.8|0
1649421500000|2022-04-08 12:38:20|2285.95|2285.95|2285.96|2285.96|2286.02|2286.02|2285.95|2285.95|0
1649421510000|2022-04-08 12:38:30|2285.89|2285.89|2286.01|2286.01|2286.01|2286.01|2285.89|2285.89|0
1649421520000|2022-04-08 12:38:40|2285.85|2285.85|2285.6|2285.6|2285.85|2285.85|2285.6|2285.6|0
1649421530000|2022-04-08 12:38:50|2285.72|2285.72|2285.8|2285.8|2285.8|2285.8|2285.72|2285.72|0
1649421540000|2022-04-08 12:39:00|2285.86|2285.86|2285.99|2285.99|2285.99|2285.99|2285.86|2285.86|0
1649421550000|2022-04-08 12:39:10|2285.86|2285.86|2285.99|2285.99|2285.99|2285.99|2285.86|2285.86|0
1649421560000|2022-04-08 12:39:20|2285.93|2285.93|2285.8|2285.8|2285.93|2285.93|2285.8|2285.8|0
1649421570000|2022-04-08 12:39:30|2285.74|2285.74|2285.74|2285.74|2285.74|2285.74|2285.74|2285.74|0
1649421580000|2022-04-08 12:39:40|2285.98|2285.98|2285.92|2285.92|2285.98|2285.98|2285.74|2285.74|0
1649421590000|2022-04-08 12:39:50|2285.85|2285.85|2285.43|2285.43|2285.85|2285.85|2285.43|2285.43|0
1649421600000|2022-04-08 12:40:00|2285.55|2285.55|2285.43|2285.43|2285.55|2285.55|2285.43|2285.43|0
1649421610000|2022-04-08 12:40:10|2285.31|2285.31|2285.31|2285.31|2285.31|2285.31|2285.31|2285.31|0
1649421620000|2022-04-08 12:40:20|2285.23|2285.23|2285.23|2285.23|2285.23|2285.23|2285.23|2285.23|0
1649421630000|2022-04-08 12:40:30|2285|2285|2285|2285|2285|2285|2285|2285|0
1649421640000|2022-04-08 12:40:40|2284.93|2284.93|2284.93|2284.93|2284.93|2284.93|2284.93|2284.93|0
1649421660000|2022-04-08 12:41:00|2284.78|2284.78|2284.78|2284.78|2284.78|2284.78|2284.78|2284.78|0
1649421670000|2022-04-08 12:41:10|2284.84|2284.84|2284.74|2284.74|2284.95|2284.95|2284.74|2284.74|0
1649421680000|2022-04-08 12:41:20|2284.66|2284.66|2284.66|2284.66|2284.84|2284.84|2284.66|2284.66|0
1649421690000|2022-04-08 12:41:30|2284.59|2284.59|2284.59|2284.59|2284.59|2284.59|2284.59|2284.59|0
1649421710000|2022-04-08 12:41:50|2284.74|2284.74|2284.74|2284.74|2284.74|2284.74|2284.74|2284.74|0
1649421720000|2022-04-08 12:42:00|2284.8|2284.8|2284.8|2284.8|2284.8|2284.8|2284.8|2284.8|0
1649421730000|2022-04-08 12:42:10|2284.74|2284.74|2284.74|2284.74|2284.74|2284.74|2284.58|2284.58|0
1649421740000|2022-04-08 12:42:20|2284.86|2284.86|2285.02|2285.02|2285.02|2285.02|2284.86|2284.86|0
1649421750000|2022-04-08 12:42:30|2284.86|2284.86|2284.86|2284.86|2284.86|2284.86|2284.86|2284.86|0
1649421760000|2022-04-08 12:42:40|2284.73|2284.73|2284.73|2284.73|2284.73|2284.73|2284.73|2284.73|0
1649421780000|2022-04-08 12:43:00|2284.91|2284.91|2284.91|2284.91|2284.91|2284.91|2284.91|2284.91|0
1649421790000|2022-04-08 12:43:10|2284.73|2284.73|2284.73|2284.73|2284.73|2284.73|2284.73|2284.73|0
1649421800000|2022-04-08 12:43:20|2284.97|2284.97|2284.8|2284.8|2284.97|2284.97|2284.73|2284.73|0
1649421840000|2022-04-08 12:44:00|2284.86|2284.86|2284.86|2284.86|2284.86|2284.86|2284.86|2284.86|0
1649421860000|2022-04-08 12:44:20|2284.94|2284.94|2284.94|2284.94|2285.11|2285.11|2284.94|2284.94|0
1649421890000|2022-04-08 12:44:50|2285.17|2285.17|2284.9|2284.9|2285.17|2285.17|2284.9|2284.9|0
1649421910000|2022-04-08 12:45:10|2284.99|2284.99|2284.99|2284.99|2284.99|2284.99|2284.99|2284.99|0
1649421930000|2022-04-08 12:45:30|2285.23|2285.23|2284.99|2284.99|2285.23|2285.23|2284.99|2284.99|0
1649421940000|2022-04-08 12:45:40|2285.23|2285.23|2285.11|2285.11|2285.23|2285.23|2284.87|2284.87|0
1649421950000|2022-04-08 12:45:50|2284.87|2284.87|2284.8|2284.8|2284.98|2284.98|2284.8|2284.8|0
1649421960000|2022-04-08 12:46:00|2284.86|2284.86|2284.8|2284.8|2285.04|2285.04|2284.8|2284.8|0
1649421980000|2022-04-08 12:46:20|2284.67|2284.67|2284.67|2284.67|2284.8|2284.8|2284.67|2284.67|0
1649421990000|2022-04-08 12:46:30|2284.85|2284.85|2284.59|2284.59|2284.85|2284.85|2284.59|2284.59|0
1649422000000|2022-04-08 12:46:40|2284.46|2284.46|2284.59|2284.59|2284.59|2284.59|2284.46|2284.46|0
1649422010000|2022-04-08 12:46:50|2284.46|2284.46|2284.62|2284.62|2284.62|2284.62|2284.46|2284.46|0
1649422020000|2022-04-08 12:47:00|2284.8|2284.8|2284.61|2284.61|2284.8|2284.8|2284.55|2284.55|0
1649422030000|2022-04-08 12:47:10|2284.72|2284.72|2284.49|2284.49|2284.72|2284.72|2284.49|2284.49|0
1649422050000|2022-04-08 12:47:30|2284.41|2284.41|2284.34|2284.34|2284.41|2284.41|2284.34|2284.34|0
1649422070000|2022-04-08 12:47:50|2284.27|2284.27|2284.27|2284.27|2284.27|2284.27|2284.27|2284.27|0
1649422090000|2022-04-08 12:48:10|2284.14|2284.14|2284.14|2284.14|2284.37|2284.37|2284.14|2284.14|0
1649422100000|2022-04-08 12:48:20|2284.01|2284.01|2284.01|2284.01|2284.01|2284.01|2284.01|2284.01|0
1649422110000|2022-04-08 12:48:30|2283.98|2283.98|2284.11|2284.11|2284.11|2284.11|2283.98|2283.98|0
1649422120000|2022-04-08 12:48:40|2284.28|2284.28|2284.11|2284.11|2284.28|2284.28|2284.11|2284.11|0
1649422140000|2022-04-08 12:49:00|2284.28|2284.28|2284.11|2284.11|2284.28|2284.28|2284.11|2284.11|0
1649422150000|2022-04-08 12:49:10|2284.28|2284.28|2284.11|2284.11|2284.28|2284.28|2284.11|2284.11|0
1649422160000|2022-04-08 12:49:20|2284.04|2284.04|2283.98|2283.98|2284.04|2284.04|2283.98|2283.98|0
1649422170000|2022-04-08 12:49:30|2283.87|2283.87|2283.87|2283.87|2284.04|2284.04|2283.87|2283.87|0
1649422180000|2022-04-08 12:49:40|2284.1|2284.1|2284.15|2284.15|2284.22|2284.22|2284.1|2284.1|0
1649422190000|2022-04-08 12:49:50|2284.12|2284.12|2284.12|2284.12|2284.12|2284.12|2284.12|2284.12|0
1649422200000|2022-04-08 12:50:00|2283.67|2283.67|2283.71|2283.71|2283.71|2283.71|2283.54|2283.54|0
1649422210000|2022-04-08 12:50:10|2283.56|2283.56|2283.58|2283.58|2283.82|2283.82|2283.44|2283.44|0
1649422220000|2022-04-08 12:50:20|2283.82|2283.82|2283.58|2283.58|2283.94|2283.94|2283.58|2283.58|0
1649422230000|2022-04-08 12:50:30|2283.82|2283.82|2283.71|2283.71|2283.94|2283.94|2283.58|2283.58|0
1649422240000|2022-04-08 12:50:40|2284|2284|2283.76|2283.76|2284|2284|2283.71|2283.71|0
1649422250000|2022-04-08 12:50:50|2283.88|2283.88|2284.13|2284.13|2284.13|2284.13|2283.88|2283.88|0
1649422260000|2022-04-08 12:51:00|2284.16|2284.16|2284.35|2284.35|2284.35|2284.35|2284.1|2284.1|0
1649422270000|2022-04-08 12:51:10|2284.51|2284.51|2284.51|2284.51|2284.51|2284.51|2284.51|2284.51|0
1649422280000|2022-04-08 12:51:20|2284.67|2284.67|2284.43|2284.43|2284.72|2284.72|2284.43|2284.43|0
1649422290000|2022-04-08 12:51:30|2284.3|2284.3|2284.3|2284.3|2284.3|2284.3|2284.3|2284.3|0
1649422310000|2022-04-08 12:51:50|2284.37|2284.37|2284.3|2284.3|2284.37|2284.37|2284.3|2284.3|0
1649422350000|2022-04-08 12:52:30|2284.34|2284.34|2284.34|2284.34|2284.34|2284.34|2284.34|2284.34|0
1649422360000|2022-04-08 12:52:40|2284.48|2284.48|2284.48|2284.48|2284.48|2284.48|2284.48|2284.48|0
1649422380000|2022-04-08 12:53:00|2284.64|2284.64|2284.64|2284.64|2284.64|2284.64|2284.64|2284.64|0
1649422420000|2022-04-08 12:53:40|2284.56|2284.56|2284.72|2284.72|2284.72|2284.72|2284.56|2284.56|0
1649422430000|2022-04-08 12:53:50|2284.66|2284.66|2284.5|2284.5|2284.66|2284.66|2284.5|2284.5|0
1649422460000|2022-04-08 12:54:20|2284.58|2284.58|2284.58|2284.58|2284.58|2284.58|2284.58|2284.58|0
1649422480000|2022-04-08 12:54:40|2284.52|2284.52|2284.52|2284.52|2284.52|2284.52|2284.52|2284.52|0
1649422490000|2022-04-08 12:54:50|2284.44|2284.44|2283.89|2283.89|2284.44|2284.44|2283.89|2283.89|0
1649422500000|2022-04-08 12:55:00|2283.77|2283.77|2283.54|2283.54|2283.77|2283.77|2283.54|2283.54|0
1649422530000|2022-04-08 12:55:30|2284|2284|2283.89|2283.89|2284|2284|2283.89|2283.89|0
1649422540000|2022-04-08 12:55:40|2283.76|2283.76|2283.76|2283.76|2283.76|2283.76|2283.76|2283.76|0
1649422550000|2022-04-08 12:55:50|2283.69|2283.69|2283.75|2283.75|2283.75|2283.75|2283.69|2283.69|0
1649422560000|2022-04-08 12:56:00|2284|2284|2283.97|2283.97|2284|2284|2283.97|2283.97|0
1649422570000|2022-04-08 12:56:10|2284|2284|2284.16|2284.16|2284.16|2284.16|2284|2284|0
1649422590000|2022-04-08 12:56:30|2284.24|2284.24|2284.24|2284.24|2284.24|2284.24|2284.24|2284.24|0
1649422610000|2022-04-08 12:56:50|2284.17|2284.17|2284.17|2284.17|2284.23|2284.23|2284.17|2284.17|0
1649422630000|2022-04-08 12:57:10|2284.29|2284.29|2284.17|2284.17|2284.29|2284.29|2284.17|2284.17|0
1649422640000|2022-04-08 12:57:20|2284.23|2284.23|2284.29|2284.29|2284.29|2284.29|2284.23|2284.23|0
1649422650000|2022-04-08 12:57:30|2284.35|2284.35|2284.35|2284.35|2284.35|2284.35|2284.35|2284.35|0
1649422670000|2022-04-08 12:57:50|2284.42|2284.42|2284.49|2284.49|2284.49|2284.49|2284.42|2284.42|0
1649422680000|2022-04-08 12:58:00|2284.5|2284.5|2284.44|2284.44|2284.56|2284.56|2284.44|2284.44|0
1649422710000|2022-04-08 12:58:30|2284.5|2284.5|2284.52|2284.52|2284.52|2284.52|2284.44|2284.44|0
1649422720000|2022-04-08 12:58:40|2284.56|2284.56|2284.35|2284.35|2284.56|2284.56|2284.35|2284.35|0
1649422730000|2022-04-08 12:58:50|2284.41|2284.41|2284.52|2284.52|2284.52|2284.52|2284.41|2284.41|0
1649422740000|2022-04-08 12:59:00|2284.41|2284.41|2284.34|2284.34|2284.42|2284.42|2284.34|2284.34|0
1649422750000|2022-04-08 12:59:10|2284.21|2284.21|2284.34|2284.34|2284.34|2284.34|2284.21|2284.21|0
1649422790000|2022-04-08 12:59:50|2284.27|2284.27|2284.16|2284.16|2284.27|2284.27|2284.16|2284.16|0
1649422800000|2022-04-08 13:00:00|2284.22|2284.22|2284.96|2284.96|2285.13|2285.13|2284.16|2284.16|0
1649422810000|2022-04-08 13:00:10|2285.27|2285.27|2285.27|2285.27|2285.33|2285.33|2285.21|2285.21|0
1649422820000|2022-04-08 13:00:20|2285.23|2285.23|2285.18|2285.18|2285.23|2285.23|2285.18|2285.18|0
1649422830000|2022-04-08 13:00:30|2285.12|2285.12|2285.06|2285.06|2285.12|2285.12|2285|2285|0
1649422850000|2022-04-08 13:00:50|2284.93|2284.93|2284.95|2284.95|2285.06|2285.06|2284.8|2284.8|0
1649422860000|2022-04-08 13:01:00|2284.84|2284.84|2284.84|2284.84|2284.84|2284.84|2284.84|2284.84|0
1649422890000|2022-04-08 13:01:30|2284.9|2284.9|2284.9|2284.9|2284.9|2284.9|2284.9|2284.9|0
1649422930000|2022-04-08 13:02:10|2284.78|2284.78|2284.78|2284.78|2284.78|2284.78|2284.65|2284.65|0
1649422950000|2022-04-08 13:02:30|2284.56|2284.56|2284.4|2284.4|2284.56|2284.56|2284.4|2284.4|0
1649422960000|2022-04-08 13:02:40|2284.48|2284.48|2284.48|2284.48|2284.48|2284.48|2284.48|2284.48|0
1649422970000|2022-04-08 13:02:50|2284.41|2284.41|2284.48|2284.48|2284.48|2284.48|2284.41|2284.41|0
1649422980000|2022-04-08 13:03:00|2284.55|2284.55|2284.42|2284.42|2284.55|2284.55|2284.42|2284.42|0
1649423010000|2022-04-08 13:03:30|2284.35|2284.35|2284.11|2284.11|2284.35|2284.35|2284.11|2284.11|0
1649423030000|2022-04-08 13:03:50|2284.14|2284.14|2284.49|2284.49|2284.49|2284.49|2284.14|2284.14|0
1649423040000|2022-04-08 13:04:00|2284.33|2284.33|2284.46|2284.46|2284.46|2284.46|2284.33|2284.33|0
1649423060000|2022-04-08 13:04:20|2284.23|2284.23|2284.11|2284.11|2284.23|2284.23|2284.11|2284.11|0
1649423070000|2022-04-08 13:04:30|2284.17|2284.17|2284.28|2284.28|2284.28|2284.28|2284.17|2284.17|0
1649423090000|2022-04-08 13:04:50|2284.35|2284.35|2284.35|2284.35|2284.35|2284.35|2284.35|2284.35|0
1649423140000|2022-04-08 13:05:40|2284.22|2284.22|2284.22|2284.22|2284.22|2284.22|2284.22|2284.22|0
1649423170000|2022-04-08 13:06:10|2284.45|2284.45|2284.45|2284.45|2284.45|2284.45|2284.45|2284.45|0
1649423190000|2022-04-08 13:06:30|2284.57|2284.57|2284.49|2284.49|2284.57|2284.57|2284.49|2284.49|0
1649423200000|2022-04-08 13:06:40|2284.53|2284.53|2284.53|2284.53|2284.53|2284.53|2284.53|2284.53|0
1649423210000|2022-04-08 13:06:50|2284.4|2284.4|2284.36|2284.36|2284.4|2284.4|2284.36|2284.36|0
1649423220000|2022-04-08 13:07:00|2284.23|2284.23|2284.23|2284.23|2284.23|2284.23|2284.23|2284.23|0
1649423230000|2022-04-08 13:07:10|2284.1|2284.1|2284.03|2284.03|2284.1|2284.1|2284.03|2284.03|0
1649423270000|2022-04-08 13:07:50|2283.97|2283.97|2283.91|2283.91|2283.97|2283.97|2283.91|2283.91|0
1649423280000|2022-04-08 13:08:00|2283.84|2283.84|2283.98|2283.98|2284.04|2284.04|2283.78|2283.78|0
1649423290000|2022-04-08 13:08:10|2284.04|2284.04|2284.04|2284.04|2284.04|2284.04|2284.04|2284.04|0
1649423300000|2022-04-08 13:08:20|2283.98|2283.98|2283.98|2283.98|2283.98|2283.98|2283.98|2283.98|0
1649423320000|2022-04-08 13:08:40|2283.92|2283.92|2284.17|2284.17|2284.17|2284.17|2283.92|2283.92|0
1649423330000|2022-04-08 13:08:50|2284.23|2284.23|2284.23|2284.23|2284.23|2284.23|2284.23|2284.23|0
1649423340000|2022-04-08 13:09:00|2284.39|2284.39|2284.39|2284.39|2284.39|2284.39|2284.39|2284.39|0
1649423350000|2022-04-08 13:09:10|2284.43|2284.43|2284.5|2284.5|2284.5|2284.5|2284.35|2284.35|0
1649423360000|2022-04-08 13:09:20|2284.56|2284.56|2284.62|2284.62|2284.62|2284.62|2284.56|2284.56|0
1649423370000|2022-04-08 13:09:30|2284.68|2284.68|2284.56|2284.56|2284.68|2284.68|2284.56|2284.56|0
1649423390000|2022-04-08 13:09:50|2284.44|2284.44|2284.18|2284.18|2284.44|2284.44|2284.18|2284.18|0
1649423400000|2022-04-08 13:10:00|2284.05|2284.05|2283.99|2283.99|2284.05|2284.05|2283.92|2283.92|0
1649423410000|2022-04-08 13:10:10|2283.83|2283.83|2283.84|2283.84|2283.84|2283.84|2283.71|2283.71|0
1649423420000|2022-04-08 13:10:20|2284|2284|2284.1|2284.1|2284.16|2284.16|2284|2284|0
1649423430000|2022-04-08 13:10:30|2283.97|2283.97|2284.1|2284.1|2284.1|2284.1|2283.97|2283.97|0
1649423480000|2022-04-08 13:11:20|2284.18|2284.18|2284.18|2284.18|2284.18|2284.18|2284.18|2284.18|0
1649423500000|2022-04-08 13:11:40|2284.24|2284.24|2284.24|2284.24|2284.24|2284.24|2284.24|2284.24|0
1649423540000|2022-04-08 13:12:20|2284.16|2284.16|2284.16|2284.16|2284.16|2284.16|2284.16|2284.16|0
1649423550000|2022-04-08 13:12:30|2284.24|2284.24|2284.24|2284.24|2284.24|2284.24|2284.24|2284.24|0
1649423580000|2022-04-08 13:13:00|2284.37|2284.37|2284.37|2284.37|2284.37|2284.37|2284.37|2284.37|0
1649423590000|2022-04-08 13:13:10|2284.4|2284.4|2284.4|2284.4|2284.4|2284.4|2284.4|2284.4|0
1649423610000|2022-04-08 13:13:30|2284.25|2284.25|2284.25|2284.25|2284.25|2284.25|2284.25|2284.25|0
1649423620000|2022-04-08 13:13:40|2284.4|2284.4|2284.4|2284.4|2284.4|2284.4|2284.4|2284.4|0
1649423640000|2022-04-08 13:14:00|2284.34|2284.34|2284.34|2284.34|2284.34|2284.34|2284.34|2284.34|0
1649423650000|2022-04-08 13:14:10|2284.18|2284.18|2284.18|2284.18|2284.18|2284.18|2284.18|2284.18|0
1649423660000|2022-04-08 13:14:20|2284.11|2284.11|2284.11|2284.11|2284.11|2284.11|2284.11|2284.11|0
1649423670000|2022-04-08 13:14:30|2283.98|2283.98|2283.98|2283.98|2283.98|2283.98|2283.98|2283.98|0
1649423690000|2022-04-08 13:14:50|2284.05|2284.05|2284.05|2284.05|2284.05|2284.05|2284.05|2284.05|0
1649423710000|2022-04-08 13:15:10|2283.98|2283.98|2283.91|2283.91|2283.98|2283.98|2283.91|2283.91|0
1649423730000|2022-04-08 13:15:30|2283.75|2283.75|2283.75|2283.75|2283.75|2283.75|2283.75|2283.75|0
1649423740000|2022-04-08 13:15:40|2283.7|2283.7|2283.7|2283.7|2283.7|2283.7|2283.7|2283.7|0
1649423790000|2022-04-08 13:16:30|2283.76|2283.76|2283.76|2283.76|2283.76|2283.76|2283.76|2283.76|0
1649423820000|2022-04-08 13:17:00|2283.82|2283.82|2283.76|2283.76|2283.82|2283.82|2283.76|2283.76|0
1649423870000|2022-04-08 13:17:50|2283.83|2283.83|2283.7|2283.7|2283.83|2283.83|2283.7|2283.7|0
1649423880000|2022-04-08 13:18:00|2283.64|2283.64|2283.64|2283.64|2283.64|2283.64|2283.64|2283.64|0
1649423910000|2022-04-08 13:18:30|2283.7|2283.7|2283.81|2283.81|2283.81|2283.81|2283.7|2283.7|0
1649423920000|2022-04-08 13:18:40|2283.97|2283.97|2284.41|2284.41|2284.41|2284.41|2283.97|2283.97|0
1649423940000|2022-04-08 13:19:00|2284.47|2284.47|2284.47|2284.47|2284.47|2284.47|2284.47|2284.47|0
1649423980000|2022-04-08 13:19:40|2284.39|2284.39|2284.39|2284.39|2284.39|2284.39|2284.39|2284.39|0
1649423990000|2022-04-08 13:19:50|2284.27|2284.27|2284.27|2284.27|2284.27|2284.27|2284.27|2284.27|0
1649424000000|2022-04-08 13:20:00|2284.22|2284.22|2284.22|2284.22|2284.22|2284.22|2284.22|2284.22|0
1649424020000|2022-04-08 13:20:20|2284.1|2284.1|2284.1|2284.1|2284.1|2284.1|2284.1|2284.1|0
1649424050000|2022-04-08 13:20:50|2283.97|2283.97|2283.97|2283.97|2283.97|2283.97|2283.97|2283.97|0
1649424060000|2022-04-08 13:21:00|2283.89|2283.89|2283.81|2283.81|2283.89|2283.89|2283.81|2283.81|0
1649424120000|2022-04-08 13:22:00|2283.67|2283.67|2283.41|2283.41|2283.67|2283.67|2283.41|2283.41|0
1649424130000|2022-04-08 13:22:10|2283.47|2283.47|2283.16|2283.16|2283.47|2283.47|2283.16|2283.16|0
1649424140000|2022-04-08 13:22:20|2283|2283|2283|2283|2283|2283|2283|2283|0
1649424150000|2022-04-08 13:22:30|2282.96|2282.96|2282.96|2282.96|2282.96|2282.96|2282.96|2282.96|0
1649424200000|2022-04-08 13:23:20|2283.02|2283.02|2283.02|2283.02|2283.02|2283.02|2283.02|2283.02|0
1649424210000|2022-04-08 13:23:30|2282.95|2282.95|2283.01|2283.01|2283.01|2283.01|2282.95|2282.95|0
1649424220000|2022-04-08 13:23:40|2282.88|2282.88|2282.55|2282.55|2282.88|2282.88|2282.55|2282.55|0
1649424250000|2022-04-08 13:24:10|2282.49|2282.49|2282.55|2282.55|2282.55|2282.55|2282.49|2282.49|0
1649424290000|2022-04-08 13:24:50|2282.61|2282.61|2282.67|2282.67|2282.67|2282.67|2282.61|2282.61|0
1649424310000|2022-04-08 13:25:10|2282.43|2282.43|2282.31|2282.31|2282.49|2282.49|2282.25|2282.25|0
1649424320000|2022-04-08 13:25:20|2282.19|2282.19|2282.37|2282.37|2282.37|2282.37|2282.19|2282.19|0
1649424330000|2022-04-08 13:25:30|2282.19|2282.19|2282.45|2282.45|2282.45|2282.45|2282.13|2282.13|0
1649424340000|2022-04-08 13:25:40|2282.5|2282.5|2282.5|2282.5|2282.5|2282.5|2282.5|2282.5|0
1649424350000|2022-04-08 13:25:50|2282.36|2282.36|2282.36|2282.36|2282.36|2282.36|2282.36|2282.36|0
1649424360000|2022-04-08 13:26:00|2282.23|2282.23|2282.04|2282.04|2282.23|2282.23|2282.04|2282.04|0
1649424370000|2022-04-08 13:26:10|2281.96|2281.96|2281.73|2281.73|2281.96|2281.96|2281.73|2281.73|0
1649424390000|2022-04-08 13:26:30|2281.87|2281.87|2281.87|2281.87|2281.87|2281.87|2281.87|2281.87|0
1649424410000|2022-04-08 13:26:50|2281.75|2281.75|2281.69|2281.69|2281.75|2281.75|2281.69|2281.69|0
1649424430000|2022-04-08 13:27:10|2281.21|2281.21|2281.3|2281.3|2281.3|2281.3|2281.15|2281.15|0
1649424440000|2022-04-08 13:27:20|2281.17|2281.17|2281.17|2281.17|2281.17|2281.17|2281.17|2281.17|0
1649424450000|2022-04-08 13:27:30|2281.11|2281.11|2281.11|2281.11|2281.11|2281.11|2281.11|2281.11|0
1649424460000|2022-04-08 13:27:40|2281.04|2281.04|2280.98|2280.98|2281.04|2281.04|2280.98|2280.98|0
1649424470000|2022-04-08 13:27:50|2280.91|2280.91|2280.98|2280.98|2280.98|2280.98|2280.91|2280.91|0
1649424480000|2022-04-08 13:28:00|2280.71|2280.71|2280.32|2280.32|2280.71|2280.71|2280.32|2280.32|0
1649424500000|2022-04-08 13:28:20|2280.26|2280.26|2280.18|2280.18|2280.34|2280.34|2280.18|2280.18|0
1649424510000|2022-04-08 13:28:30|2280.05|2280.05|2280.12|2280.12|2280.12|2280.12|2280.05|2280.05|0
1649424520000|2022-04-08 13:28:40|2280.08|2280.08|2279.88|2279.88|2280.08|2280.08|2279.88|2279.88|0
1649424530000|2022-04-08 13:28:50|2279.77|2279.77|2279.77|2279.77|2279.77|2279.77|2279.77|2279.77|0
1649424550000|2022-04-08 13:29:10|2279.54|2279.54|2279.42|2279.42|2279.54|2279.54|2279.42|2279.42|0
1649424560000|2022-04-08 13:29:20|2279.29|2279.29|2279.28|2279.28|2279.42|2279.42|2279.28|2279.28|0
1649424570000|2022-04-08 13:29:30|2279.24|2279.24|2279.13|2279.13|2279.24|2279.24|2279.13|2279.13|0
1649424580000|2022-04-08 13:29:40|2279.17|2279.17|2279.17|2279.17|2279.17|2279.17|2279.17|2279.17|0
1649424590000|2022-04-08 13:29:50|2279.24|2279.24|2278.8|2278.8|2279.25|2279.25|2278.8|2278.8|0
1649424600000|2022-04-08 13:30:00|2278.52|2278.52|2277.17|2277.17|2278.52|2278.52|2277.17|2277.17|0
1649424610000|2022-04-08 13:30:10|2277.05|2277.05|2276.32|2276.32|2277.05|2277.05|2276.32|2276.32|0
1649424620000|2022-04-08 13:30:20|2276.26|2276.26|2276.16|2276.16|2276.32|2276.32|2276.16|2276.16|0
1649424630000|2022-04-08 13:30:30|2276.04|2276.04|2276.56|2276.56|2276.56|2276.56|2275.73|2275.73|0
1649424650000|2022-04-08 13:30:50|2276.44|2276.44|2276.25|2276.25|2276.44|2276.44|2276.19|2276.19|0
1649424670000|2022-04-08 13:31:10|2276.33|2276.33|2276.29|2276.29|2276.33|2276.33|2276.29|2276.29|0
1649424680000|2022-04-08 13:31:20|2276.47|2276.47|2276.79|2276.79|2276.79|2276.79|2276.47|2276.47|0
1649424700000|2022-04-08 13:31:40|2276.93|2276.93|2277.72|2277.72|2277.72|2277.72|2276.93|2276.93|0
1649424710000|2022-04-08 13:31:50|2277.84|2277.84|2278.3|2278.3|2278.3|2278.3|2277.84|2277.84|0
1649424720000|2022-04-08 13:32:00|2278.24|2278.24|2278.55|2278.55|2278.55|2278.55|2278.24|2278.24|0
1649424730000|2022-04-08 13:32:10|2278.71|2278.71|2279|2279|2279|2279|2278.71|2278.71|0
1649424740000|2022-04-08 13:32:20|2278.94|2278.94|2278.86|2278.86|2278.94|2278.94|2278.86|2278.86|0
1649424750000|2022-04-08 13:32:30|2278.79|2278.79|2278.56|2278.56|2278.79|2278.79|2278.56|2278.56|0
1649424760000|2022-04-08 13:32:40|2278.45|2278.45|2278.45|2278.45|2278.45|2278.45|2278.45|2278.45|0
1649424780000|2022-04-08 13:33:00|2278.39|2278.39|2277.92|2277.92|2278.39|2278.39|2277.92|2277.92|0
1649424790000|2022-04-08 13:33:10|2277.73|2277.73|2277.58|2277.58|2277.73|2277.73|2277.58|2277.58|0
1649424820000|2022-04-08 13:33:40|2277.46|2277.46|2277.34|2277.34|2277.57|2277.57|2277.34|2277.34|0
1649424840000|2022-04-08 13:34:00|2277.26|2277.26|2277.15|2277.15|2277.26|2277.26|2277.15|2277.15|0
1649424850000|2022-04-08 13:34:10|2277.46|2277.46|2277.46|2277.46|2277.46|2277.46|2277.46|2277.46|0
1649424860000|2022-04-08 13:34:20|2277.52|2277.52|2277.52|2277.52|2277.52|2277.52|2277.52|2277.52|0
1649424880000|2022-04-08 13:34:40|2277.65|2277.65|2277.73|2277.73|2277.73|2277.73|2277.65|2277.65|0
1649424890000|2022-04-08 13:34:50|2277.69|2277.69|2277.69|2277.69|2277.69|2277.69|2277.69|2277.69|0
1649424920000|2022-04-08 13:35:20|2277.81|2277.81|2277.73|2277.73|2277.81|2277.81|2277.73|2277.73|0
1649424930000|2022-04-08 13:35:30|2277.69|2277.69|2277.69|2277.69|2277.69|2277.69|2277.69|2277.69|0
1649424950000|2022-04-08 13:35:50|2277.76|2277.76|2278|2278|2278.04|2278.04|2277.76|2277.76|0
1649424960000|2022-04-08 13:36:00|2277.93|2277.93|2277.45|2277.45|2277.93|2277.93|2277.45|2277.45|0
1649425000000|2022-04-08 13:36:40|2277.53|2277.53|2277.53|2277.53|2277.53|2277.53|2277.53|2277.53|0
1649425020000|2022-04-08 13:37:00|2277.64|2277.64|2277.77|2277.77|2277.77|2277.77|2277.64|2277.64|0
1649425030000|2022-04-08 13:37:10|2277.7|2277.7|2277.57|2277.57|2277.7|2277.7|2277.57|2277.57|0
1649425050000|2022-04-08 13:37:30|2277.44|2277.44|2277.44|2277.44|2277.44|2277.44|2277.44|2277.44|0
1649425060000|2022-04-08 13:37:40|2277.57|2277.57|2277.46|2277.46|2277.6|2277.6|2277.44|2277.44|0
1649425080000|2022-04-08 13:38:00|2277.42|2277.42|2277.19|2277.19|2277.42|2277.42|2277.19|2277.19|0
1649425090000|2022-04-08 13:38:10|2277.27|2277.27|2276.94|2276.94|2277.27|2277.27|2276.81|2276.81|0
1649425100000|2022-04-08 13:38:20|2276.88|2276.88|2276.88|2276.88|2276.88|2276.88|2276.88|2276.88|0
1649425110000|2022-04-08 13:38:30|2276.68|2276.68|2276.39|2276.39|2276.68|2276.68|2276.39|2276.39|0
1649425140000|2022-04-08 13:39:00|2276.45|2276.45|2276.6|2276.6|2276.6|2276.6|2276.45|2276.45|0
1649425150000|2022-04-08 13:39:10|2276.35|2276.35|2276.11|2276.11|2276.35|2276.35|2276.11|2276.11|0
1649425160000|2022-04-08 13:39:20|2276.29|2276.29|2276.29|2276.29|2276.29|2276.29|2276.29|2276.29|0
1649425170000|2022-04-08 13:39:30|2276.17|2276.17|2276.17|2276.17|2276.17|2276.17|2276.17|2276.17|0
1649425180000|2022-04-08 13:39:40|2275.95|2275.95|2276.03|2276.03|2276.03|2276.03|2275.95|2275.95|0
1649425190000|2022-04-08 13:39:50|2276.18|2276.18|2276.18|2276.18|2276.18|2276.18|2276.18|2276.18|0
1649425200000|2022-04-08 13:40:00|2276.11|2276.11|2276.11|2276.11|2276.11|2276.11|2276.11|2276.11|0
1649425210000|2022-04-08 13:40:10|2275.88|2275.88|2275.88|2275.88|2275.88|2275.88|2275.88|2275.88|0
1649425220000|2022-04-08 13:40:20|2275.75|2275.75|2275.72|2275.72|2275.75|2275.75|2275.68|2275.68|0
1649425240000|2022-04-08 13:40:40|2275.57|2275.57|2275.57|2275.57|2275.57|2275.57|2275.57|2275.57|0
1649425250000|2022-04-08 13:40:50|2275.7|2275.7|2275.7|2275.7|2275.7|2275.7|2275.7|2275.7|0
1649425260000|2022-04-08 13:41:00|2275.77|2275.77|2275.52|2275.52|2275.77|2275.77|2275.46|2275.46|0
1649425270000|2022-04-08 13:41:10|2275.83|2275.83|2276.01|2276.01|2276.01|2276.01|2275.83|2275.83|0
1649425280000|2022-04-08 13:41:20|2276.14|2276.14|2276.2|2276.2|2276.2|2276.2|2276.14|2276.14|0
1649425300000|2022-04-08 13:41:40|2276.32|2276.32|2276.18|2276.18|2276.32|2276.32|2276.18|2276.18|0
1649425310000|2022-04-08 13:41:50|2276.25|2276.25|2276.59|2276.59|2276.59|2276.59|2276.25|2276.25|0
1649425320000|2022-04-08 13:42:00|2276.72|2276.72|2276.72|2276.72|2276.72|2276.72|2276.72|2276.72|0
1649425330000|2022-04-08 13:42:10|2276.66|2276.66|2276.74|2276.74|2276.74|2276.74|2276.66|2276.66|0
1649425340000|2022-04-08 13:42:20|2276.51|2276.51|2276.37|2276.37|2276.51|2276.51|2276.37|2276.37|0
1649425360000|2022-04-08 13:42:40|2276.44|2276.44|2276.5|2276.5|2276.5|2276.5|2276.44|2276.44|0
1649425400000|2022-04-08 13:43:20|2276.54|2276.54|2276.58|2276.58|2276.58|2276.58|2276.54|2276.54|0
1649425420000|2022-04-08 13:43:40|2276.65|2276.65|2276.65|2276.65|2276.65|2276.65|2276.65|2276.65|0
1649425430000|2022-04-08 13:43:50|2276.82|2276.82|2276.82|2276.82|2276.82|2276.82|2276.82|2276.82|0
1649425450000|2022-04-08 13:44:10|2276.71|2276.71|2276.71|2276.71|2276.71|2276.71|2276.71|2276.71|0
1649425470000|2022-04-08 13:44:30|2276.65|2276.65|2276.65|2276.65|2276.65|2276.65|2276.65|2276.65|0
1649425480000|2022-04-08 13:44:40|2276.8|2276.8|2276.8|2276.8|2276.8|2276.8|2276.8|2276.8|0
1649425490000|2022-04-08 13:44:50|2276.73|2276.73|2276.61|2276.61|2276.73|2276.73|2276.61|2276.61|0
1649425500000|2022-04-08 13:45:00|2276.54|2276.54|2276.19|2276.19|2276.54|2276.54|2276.19|2276.19|0
1649425510000|2022-04-08 13:45:10|2276.32|2276.32|2276.32|2276.32|2276.32|2276.32|2276.32|2276.32|0
1649425520000|2022-04-08 13:45:20|2276.58|2276.58|2276.81|2276.81|2276.81|2276.81|2276.58|2276.58|0
1649425530000|2022-04-08 13:45:30|2277.06|2277.06|2278.1|2278.1|2278.1|2278.1|2277.06|2277.06|0
1649425540000|2022-04-08 13:45:40|2278.3|2278.3|2278.44|2278.44|2278.44|2278.44|2278.3|2278.3|0
1649425550000|2022-04-08 13:45:50|2278.47|2278.47|2278.63|2278.63|2278.63|2278.63|2278.47|2278.47|0
1649425560000|2022-04-08 13:46:00|2278.7|2278.7|2278.78|2278.78|2278.78|2278.78|2278.7|2278.7|0
1649425570000|2022-04-08 13:46:10|2278.9|2278.9|2278.9|2278.9|2278.9|2278.9|2278.9|2278.9|0
1649425580000|2022-04-08 13:46:20|2278.77|2278.77|2278.9|2278.9|2278.9|2278.9|2278.77|2278.77|0
1649425590000|2022-04-08 13:46:30|2279.06|2279.06|2279.13|2279.13|2279.13|2279.13|2279.06|2279.06|0
1649425610000|2022-04-08 13:46:50|2279.21|2279.21|2279.21|2279.21|2279.21|2279.21|2279.21|2279.21|0
1649425630000|2022-04-08 13:47:10|2279.14|2279.14|2279.2|2279.2|2279.2|2279.2|2279.14|2279.14|0
1649425640000|2022-04-08 13:47:20|2279.39|2279.39|2279.05|2279.05|2279.39|2279.39|2279.05|2279.05|0
1649425650000|2022-04-08 13:47:30|2279.39|2279.39|2279.39|2279.39|2279.39|2279.39|2279.39|2279.39|0
1649425670000|2022-04-08 13:47:50|2279.47|2279.47|2279.47|2279.47|2279.47|2279.47|2279.47|2279.47|0
1649425710000|2022-04-08 13:48:30|2279.53|2279.53|2279.53|2279.53|2279.53|2279.53|2279.53|2279.53|0
1649425720000|2022-04-08 13:48:40|2279.66|2279.66|2279.71|2279.71|2279.71|2279.71|2279.66|2279.66|0
1649425730000|2022-04-08 13:48:50|2279.82|2279.82|2279.82|2279.82|2279.82|2279.82|2279.82|2279.82|0
1649425740000|2022-04-08 13:49:00|2279.9|2279.9|2279.49|2279.49|2279.9|2279.9|2279.49|2279.49|0
1649425750000|2022-04-08 13:49:10|2279.53|2279.53|2279.49|2279.49|2279.53|2279.53|2279.49|2279.49|0
1649425770000|2022-04-08 13:49:30|2279.57|2279.57|2279.64|2279.64|2279.64|2279.64|2279.57|2279.57|0
1649425790000|2022-04-08 13:49:50|2279.57|2279.57|2279.96|2279.96|2279.96|2279.96|2279.57|2279.57|0
1649425800000|2022-04-08 13:50:00|2279.89|2279.89|2279.89|2279.89|2279.89|2279.89|2279.89|2279.89|0
1649425810000|2022-04-08 13:50:10|2279.73|2279.73|2279.64|2279.64|2279.8|2279.8|2279.64|2279.64|0
1649425820000|2022-04-08 13:50:20|2279.57|2279.57|2279.95|2279.95|2279.95|2279.95|2279.57|2279.57|0
1649425830000|2022-04-08 13:50:30|2280.01|2280.01|2280.01|2280.01|2280.01|2280.01|2280.01|2280.01|0
1649425840000|2022-04-08 13:50:40|2280.09|2280.09|2280.15|2280.15|2280.15|2280.15|2280.09|2280.09|0
1649425850000|2022-04-08 13:50:50|2280.03|2280.03|2279.9|2279.9|2280.03|2280.03|2279.9|2279.9|0
1649425860000|2022-04-08 13:51:00|2279.84|2279.84|2280|2280|2280|2280|2279.84|2279.84|0
1649425870000|2022-04-08 13:51:10|2280.64|2280.64|2280.88|2280.88|2280.94|2280.94|2280.64|2280.64|0
1649425880000|2022-04-08 13:51:20|2280.81|2280.81|2280.77|2280.77|2280.81|2280.81|2280.77|2280.77|0
1649425890000|2022-04-08 13:51:30|2280.7|2280.7|2280.7|2280.7|2280.7|2280.7|2280.7|2280.7|0
1649425900000|2022-04-08 13:51:40|2280.57|2280.57|2280.65|2280.65|2280.65|2280.65|2280.57|2280.57|0
1649425910000|2022-04-08 13:51:50|2280.71|2280.71|2280.71|2280.71|2280.71|2280.71|2280.71|2280.71|0
1649425920000|2022-04-08 13:52:00|2280.65|2280.65|2280.2|2280.2|2280.65|2280.65|2280.2|2280.2|0
1649425930000|2022-04-08 13:52:10|2280.07|2280.07|2280.2|2280.2|2280.2|2280.2|2280.07|2280.07|0
1649425940000|2022-04-08 13:52:20|2280.08|2280.08|2280.08|2280.08|2280.08|2280.08|2280.08|2280.08|0
1649425950000|2022-04-08 13:52:30|2280.2|2280.2|2280.08|2280.08|2280.2|2280.2|2280.08|2280.08|0
1649425960000|2022-04-08 13:52:40|2280.01|2280.01|2279.95|2279.95|2280.01|2280.01|2279.95|2279.95|0
1649425970000|2022-04-08 13:52:50|2279.87|2279.87|2279.87|2279.87|2279.87|2279.87|2279.87|2279.87|0
1649425980000|2022-04-08 13:53:00|2279.73|2279.73|2279.73|2279.73|2279.73|2279.73|2279.73|2279.73|0
1649426020000|2022-04-08 13:53:40|2279.84|2279.84|2280.35|2280.35|2280.35|2280.35|2279.84|2279.84|0
1649426040000|2022-04-08 13:54:00|2280.28|2280.28|2280.42|2280.42|2280.42|2280.42|2280.21|2280.21|0
1649426060000|2022-04-08 13:54:20|2280.29|2280.29|2280.22|2280.22|2280.29|2280.29|2280.22|2280.22|0
1649426070000|2022-04-08 13:54:30|2280.38|2280.38|2280.38|2280.38|2280.38|2280.38|2280.38|2280.38|0
1649426090000|2022-04-08 13:54:50|2280.51|2280.51|2280.39|2280.39|2280.51|2280.51|2280.39|2280.39|0
1649426100000|2022-04-08 13:55:00|2280.24|2280.24|2280.23|2280.23|2280.24|2280.24|2280.17|2280.17|0
1649426110000|2022-04-08 13:55:10|2280.29|2280.29|2280.41|2280.41|2280.41|2280.41|2280.29|2280.29|0
1649426120000|2022-04-08 13:55:20|2280.56|2280.56|2280.33|2280.33|2280.56|2280.56|2280.33|2280.33|0
1649426130000|2022-04-08 13:55:30|2280.37|2280.37|2280.37|2280.37|2280.37|2280.37|2280.37|2280.37|0
1649426140000|2022-04-08 13:55:40|2280.44|2280.44|2280.44|2280.44|2280.44|2280.44|2280.44|2280.44|0
1649426150000|2022-04-08 13:55:50|2280.36|2280.36|2280.29|2280.29|2280.36|2280.36|2280.29|2280.29|0
1649426170000|2022-04-08 13:56:10|2280.36|2280.36|2280.36|2280.36|2280.36|2280.36|2280.36|2280.36|0
1649426200000|2022-04-08 13:56:40|2280.42|2280.42|2280.49|2280.49|2280.49|2280.49|2280.42|2280.42|0
1649426220000|2022-04-08 13:57:00|2280.43|2280.43|2280.43|2280.43|2280.43|2280.43|2280.43|2280.43|0
1649426230000|2022-04-08 13:57:10|2280.37|2280.37|2280.37|2280.37|2280.37|2280.37|2280.37|2280.37|0
1649426240000|2022-04-08 13:57:20|2280.29|2280.29|2280.29|2280.29|2280.29|2280.29|2280.29|2280.29|0
1649426250000|2022-04-08 13:57:30|2280.45|2280.45|2281.06|2281.06|2281.06|2281.06|2280.45|2280.45|0
1649426260000|2022-04-08 13:57:40|2281.13|2281.13|2280.99|2280.99|2281.13|2281.13|2280.99|2280.99|0
1649426280000|2022-04-08 13:58:00|2280.86|2280.86|2280.86|2280.86|2280.86|2280.86|2280.86|2280.86|0
1649426300000|2022-04-08 13:58:20|2280.72|2280.72|2280.26|2280.26|2280.72|2280.72|2280.1|2280.1|0
1649426310000|2022-04-08 13:58:30|2280.4|2280.4|2280.1|2280.1|2280.4|2280.4|2280.1|2280.1|0
1649426320000|2022-04-08 13:58:40|2279.78|2279.78|2279.93|2279.93|2279.93|2279.93|2279.78|2279.78|0
1649426330000|2022-04-08 13:58:50|2280.08|2280.08|2279.71|2279.71|2280.08|2280.08|2279.71|2279.71|0
1649426340000|2022-04-08 13:59:00|2279.63|2279.63|2279.59|2279.59|2279.63|2279.63|2279.48|2279.48|0
1649426370000|2022-04-08 13:59:30|2279.47|2279.47|2279.47|2279.47|2279.47|2279.47|2279.47|2279.47|0
1649426380000|2022-04-08 13:59:40|2279.35|2279.35|2279.35|2279.35|2279.35|2279.35|2279.35|2279.35|0
1649426390000|2022-04-08 13:59:50|2279.67|2279.67|2278.68|2278.68|2279.67|2279.67|2278.68|2278.68|0
1649426400000|2022-04-08 14:00:00|2278.2|2278.2|2278.45|2278.45|2278.45|2278.45|2277.53|2277.53|0
1649426410000|2022-04-08 14:00:10|2278.61|2278.61|2278.69|2278.69|2278.77|2278.77|2278.61|2278.61|0
1649426420000|2022-04-08 14:00:20|2278.75|2278.75|2278.82|2278.82|2278.82|2278.82|2278.75|2278.75|0
1649426430000|2022-04-08 14:00:30|2278.95|2278.95|2278.95|2278.95|2278.95|2278.95|2278.95|2278.95|0
1649426440000|2022-04-08 14:00:40|2279.02|2279.02|2279.02|2279.02|2279.02|2279.02|2279.02|2279.02|0
1649426460000|2022-04-08 14:01:00|2279.18|2279.18|2279.25|2279.25|2279.25|2279.25|2279.18|2279.18|0
1649426470000|2022-04-08 14:01:10|2279.18|2279.18|2279.18|2279.18|2279.18|2279.18|2279.18|2279.18|0
1649426480000|2022-04-08 14:01:20|2279.49|2279.49|2279.56|2279.56|2279.56|2279.56|2279.49|2279.49|0
1649426490000|2022-04-08 14:01:30|2279.72|2279.72|2279.56|2279.56|2279.72|2279.72|2279.56|2279.56|0
1649426510000|2022-04-08 14:01:50|2279.62|2279.62|2279.62|2279.62|2279.62|2279.62|2279.62|2279.62|0
1649426520000|2022-04-08 14:02:00|2279.55|2279.55|2279.74|2279.74|2279.74|2279.74|2279.55|2279.55|0
1649426530000|2022-04-08 14:02:10|2279.81|2279.81|2279.54|2279.54|2279.81|2279.81|2279.54|2279.54|0
1649426550000|2022-04-08 14:02:30|2279.7|2279.7|2280.9|2280.9|2280.9|2280.9|2279.69|2279.69|0
1649426560000|2022-04-08 14:02:40|2280.98|2280.98|2280.98|2280.98|2280.98|2280.98|2280.98|2280.98|0
1649426570000|2022-04-08 14:02:50|2281.05|2281.05|2281.05|2281.05|2281.05|2281.05|2281.05|2281.05|0
1649426580000|2022-04-08 14:03:00|2280.99|2280.99|2280.99|2280.99|2280.99|2280.99|2280.99|2280.99|0
1649426590000|2022-04-08 14:03:10|2280.85|2280.85|2280.96|2280.96|2280.96|2280.96|2280.85|2280.85|0
1649426600000|2022-04-08 14:03:20|2281.09|2281.09|2281.33|2281.33|2281.33|2281.33|2281.09|2281.09|0
1649426610000|2022-04-08 14:03:30|2281.41|2281.41|2281.87|2281.87|2281.87|2281.87|2281.41|2281.41|0
1649426620000|2022-04-08 14:03:40|2281.8|2281.8|2281.73|2281.73|2281.8|2281.8|2281.73|2281.73|0
1649426630000|2022-04-08 14:03:50|2281.87|2281.87|2281.94|2281.94|2281.94|2281.94|2281.87|2281.87|0
1649426640000|2022-04-08 14:04:00|2282.26|2282.26|2282.4|2282.4|2282.4|2282.4|2282.26|2282.26|0
1649426650000|2022-04-08 14:04:10|2282.48|2282.48|2282.9|2282.9|2282.9|2282.9|2282.48|2282.48|0
1649426660000|2022-04-08 14:04:20|2282.93|2282.93|2282.93|2282.93|2282.93|2282.93|2282.93|2282.93|0
1649426680000|2022-04-08 14:04:40|2282.86|2282.86|2283.06|2283.06|2283.06|2283.06|2282.86|2282.86|0
1649426690000|2022-04-08 14:04:50|2283.17|2283.17|2283.17|2283.17|2283.17|2283.17|2283.17|2283.17|0
1649426700000|2022-04-08 14:05:00|2283.11|2283.11|2283.11|2283.11|2283.11|2283.11|2283.11|2283.11|0
1649426720000|2022-04-08 14:05:20|2283.05|2283.05|2283.05|2283.05|2283.05|2283.05|2283.05|2283.05|0
1649426730000|2022-04-08 14:05:30|2282.94|2282.94|2283|2283|2283|2283|2282.94|2282.94|0
1649426740000|2022-04-08 14:05:40|2283.16|2283.16|2283.78|2283.78|2283.78|2283.78|2283.16|2283.16|0
1649426750000|2022-04-08 14:05:50|2283.84|2283.84|2283.9|2283.9|2283.9|2283.9|2283.84|2283.84|0
1649426760000|2022-04-08 14:06:00|2283.97|2283.97|2283.91|2283.91|2283.97|2283.97|2283.91|2283.91|0
1649426770000|2022-04-08 14:06:10|2284.01|2284.01|2284.16|2284.16|2284.16|2284.16|2284.01|2284.01|0
1649426780000|2022-04-08 14:06:20|2284.24|2284.24|2284.23|2284.23|2284.24|2284.24|2284.16|2284.16|0
1649426790000|2022-04-08 14:06:30|2284.17|2284.17|2283.96|2283.96|2284.17|2284.17|2283.88|2283.88|0
1649426810000|2022-04-08 14:06:50|2283.9|2283.9|2283.9|2283.9|2283.9|2283.9|2283.9|2283.9|0
1649426820000|2022-04-08 14:07:00|2283.84|2283.84|2283.84|2283.84|2283.84|2283.84|2283.84|2283.84|0
1649426830000|2022-04-08 14:07:10|2283.89|2283.89|2283.89|2283.89|2283.89|2283.89|2283.89|2283.89|0
1649426840000|2022-04-08 14:07:20|2283.87|2283.87|2284.42|2284.42|2284.51|2284.51|2283.87|2283.87|0
1649426850000|2022-04-08 14:07:30|2284.38|2284.38|2284.54|2284.54|2284.54|2284.54|2284.38|2284.38|0
1649426860000|2022-04-08 14:07:40|2284.58|2284.58|2284.75|2284.75|2284.82|2284.82|2284.58|2284.58|0
1649426870000|2022-04-08 14:07:50|2284.71|2284.71|2284.67|2284.67|2284.71|2284.71|2284.67|2284.67|0
1649426880000|2022-04-08 14:08:00|2284.74|2284.74|2285.1|2285.1|2285.1|2285.1|2284.74|2284.74|0
1649426890000|2022-04-08 14:08:10|2285.26|2285.26|2285.4|2285.4|2285.4|2285.4|2285.26|2285.26|0
1649426900000|2022-04-08 14:08:20|2285.44|2285.44|2285.44|2285.44|2285.44|2285.44|2285.44|2285.44|0
1649426910000|2022-04-08 14:08:30|2285.5|2285.5|2286.41|2286.41|2286.41|2286.41|2285.5|2285.5|0
1649426920000|2022-04-08 14:08:40|2286.49|2286.49|2287.24|2287.24|2287.24|2287.24|2286.49|2286.49|0
1649426930000|2022-04-08 14:08:50|2287.2|2287.2|2287.42|2287.42|2287.42|2287.42|2287.2|2287.2|0
1649426940000|2022-04-08 14:09:00|2287.52|2287.52|2287.4|2287.4|2287.52|2287.52|2287.4|2287.4|0
1649426950000|2022-04-08 14:09:10|2287.27|2287.27|2287.37|2287.37|2287.64|2287.64|2287.27|2287.27|0
1649426960000|2022-04-08 14:09:20|2287.33|2287.33|2287.25|2287.25|2287.33|2287.33|2287.25|2287.25|0
1649426980000|2022-04-08 14:09:40|2287.32|2287.32|2287.32|2287.32|2287.32|2287.32|2287.32|2287.32|0
1649427000000|2022-04-08 14:10:00|2287.39|2287.39|2287.43|2287.43|2287.43|2287.43|2287.39|2287.39|0
1649427010000|2022-04-08 14:10:10|2287.75|2287.75|2287.75|2287.75|2287.82|2287.82|2287.75|2287.75|0
1649427020000|2022-04-08 14:10:20|2287.78|2287.78|2287.81|2287.81|2287.81|2287.81|2287.78|2287.78|0
1649427030000|2022-04-08 14:10:30|2287.84|2287.84|2287.73|2287.73|2287.84|2287.84|2287.73|2287.73|0
1649427040000|2022-04-08 14:10:40|2287.77|2287.77|2287.81|2287.81|2287.81|2287.81|2287.77|2287.77|0
1649427060000|2022-04-08 14:11:00|2287.65|2287.65|2287.65|2287.65|2287.65|2287.65|2287.65|2287.65|0
1649427070000|2022-04-08 14:11:10|2287.58|2287.58|2287.52|2287.52|2287.58|2287.58|2287.52|2287.52|0
1649427080000|2022-04-08 14:11:20|2287.58|2287.58|2287.58|2287.58|2287.58|2287.58|2287.58|2287.58|0
1649427100000|2022-04-08 14:11:40|2287.28|2287.28|2287.34|2287.34|2287.34|2287.34|2287.28|2287.28|0
1649427110000|2022-04-08 14:11:50|2287.27|2287.27|2286.55|2286.55|2287.27|2287.27|2286.55|2286.55|0
1649427120000|2022-04-08 14:12:00|2286.39|2286.39|2286.59|2286.59|2286.59|2286.59|2286.26|2286.26|0
1649427130000|2022-04-08 14:12:10|2286.75|2286.75|2286.75|2286.75|2286.75|2286.75|2286.75|2286.75|0
1649427140000|2022-04-08 14:12:20|2286.78|2286.78|2286.78|2286.78|2286.78|2286.78|2286.78|2286.78|0
1649427150000|2022-04-08 14:12:30|2286.75|2286.75|2286.61|2286.61|2286.75|2286.75|2286.61|2286.61|0
1649427160000|2022-04-08 14:12:40|2286.54|2286.54|2286.46|2286.46|2286.54|2286.54|2286.46|2286.46|0
1649427170000|2022-04-08 14:12:50|2286.53|2286.53|2286.4|2286.4|2286.53|2286.53|2286.4|2286.4|0
1649427180000|2022-04-08 14:13:00|2286.31|2286.31|2286.64|2286.64|2286.76|2286.76|2286.31|2286.31|0
1649427190000|2022-04-08 14:13:10|2286.48|2286.48|2286.32|2286.32|2286.48|2286.48|2286.32|2286.32|0
1649427200000|2022-04-08 14:13:20|2286.35|2286.35|2286.2|2286.2|2286.35|2286.35|2286.2|2286.2|0
1649427210000|2022-04-08 14:13:30|2286.35|2286.35|2286.28|2286.28|2286.35|2286.35|2286.28|2286.28|0
1649427220000|2022-04-08 14:13:40|2286.35|2286.35|2286.35|2286.35|2286.35|2286.35|2286.35|2286.35|0
1649427230000|2022-04-08 14:13:50|2286.26|2286.26|2286.37|2286.37|2286.37|2286.37|2286.26|2286.26|0
1649427240000|2022-04-08 14:14:00|2286.31|2286.31|2286.31|2286.31|2286.31|2286.31|2286.31|2286.31|0
1649427250000|2022-04-08 14:14:10|2286.18|2286.18|2285.97|2285.97|2286.18|2286.18|2285.97|2285.97|0
1649427260000|2022-04-08 14:14:20|2286|2286|2286.14|2286.14|2286.16|2286.16|2286|2286|0
1649427280000|2022-04-08 14:14:40|2286.07|2286.07|2286.49|2286.49|2286.49|2286.49|2286.07|2286.07|0
1649427290000|2022-04-08 14:14:50|2286.61|2286.61|2286.66|2286.66|2286.74|2286.74|2286.61|2286.61|0
1649427300000|2022-04-08 14:15:00|2286.73|2286.73|2286.96|2286.96|2286.96|2286.96|2286.73|2286.73|0
1649427310000|2022-04-08 14:15:10|2286.89|2286.89|2286.89|2286.89|2286.89|2286.89|2286.89|2286.89|0
1649427320000|2022-04-08 14:15:20|2286.97|2286.97|2286.47|2286.47|2286.97|2286.97|2286.47|2286.47|0
1649427350000|2022-04-08 14:15:50|2286.4|2286.4|2286.4|2286.4|2286.4|2286.4|2286.4|2286.4|0
1649427360000|2022-04-08 14:16:00|2286.34|2286.34|2286.34|2286.34|2286.34|2286.34|2286.34|2286.34|0
1649427370000|2022-04-08 14:16:10|2286.28|2286.28|2286.04|2286.04|2286.28|2286.28|2285.98|2285.98|0
1649427390000|2022-04-08 14:16:30|2286.05|2286.05|2286.11|2286.11|2286.11|2286.11|2286.05|2286.05|0
1649427410000|2022-04-08 14:16:50|2285.99|2285.99|2285.93|2285.93|2285.99|2285.99|2285.93|2285.93|0
1649427420000|2022-04-08 14:17:00|2285.85|2285.85|2285.43|2285.43|2285.85|2285.85|2285.43|2285.43|0
1649427430000|2022-04-08 14:17:10|2285.3|2285.3|2285.23|2285.23|2285.3|2285.3|2285.23|2285.23|0
1649427440000|2022-04-08 14:17:20|2285.3|2285.3|2285.37|2285.37|2285.44|2285.44|2285.3|2285.3|0
1649427450000|2022-04-08 14:17:30|2285.33|2285.33|2285.18|2285.18|2285.33|2285.33|2285.18|2285.18|0
1649427460000|2022-04-08 14:17:40|2285.3|2285.3|2285.43|2285.43|2285.43|2285.43|2285.3|2285.3|0
1649427470000|2022-04-08 14:17:50|2285.55|2285.55|2285.6|2285.6|2285.67|2285.67|2285.55|2285.55|0
1649427480000|2022-04-08 14:18:00|2286.24|2286.24|2286.5|2286.5|2286.5|2286.5|2286.24|2286.24|0
1649427490000|2022-04-08 14:18:10|2286.82|2286.82|2286.73|2286.73|2286.89|2286.89|2286.73|2286.73|0
1649427500000|2022-04-08 14:18:20|2286.79|2286.79|2286.97|2286.97|2287.04|2287.04|2286.79|2286.79|0
1649427510000|2022-04-08 14:18:30|2286.84|2286.84|2286.91|2286.91|2286.91|2286.91|2286.84|2286.84|0
1649427520000|2022-04-08 14:18:40|2287.15|2287.15|2287.5|2287.5|2287.5|2287.5|2287.15|2287.15|0
1649427530000|2022-04-08 14:18:50|2287.44|2287.44|2287.37|2287.37|2287.44|2287.44|2287.37|2287.37|0
1649427540000|2022-04-08 14:19:00|2287.21|2287.21|2287.28|2287.28|2287.28|2287.28|2287.21|2287.21|0
1649427550000|2022-04-08 14:19:10|2287.32|2287.32|2287.32|2287.32|2287.32|2287.32|2287.32|2287.32|0
1649427560000|2022-04-08 14:19:20|2287.26|2287.26|2287.83|2287.83|2287.83|2287.83|2287.26|2287.26|0
1649427570000|2022-04-08 14:19:30|2287.89|2287.89|2287.83|2287.83|2287.89|2287.89|2287.83|2287.83|0
1649427580000|2022-04-08 14:19:40|2287.75|2287.75|2287.67|2287.67|2287.75|2287.75|2287.67|2287.67|0
1649427590000|2022-04-08 14:19:50|2287.71|2287.71|2287.71|2287.71|2287.71|2287.71|2287.71|2287.71|0
1649427600000|2022-04-08 14:20:00|2287.55|2287.55|2287.71|2287.71|2287.71|2287.71|2287.55|2287.55|0
1649427610000|2022-04-08 14:20:10|2287.55|2287.55|2287.48|2287.48|2287.55|2287.55|2287.48|2287.48|0
1649427620000|2022-04-08 14:20:20|2287.45|2287.45|2287.51|2287.51|2287.51|2287.51|2287.45|2287.45|0
1649427630000|2022-04-08 14:20:30|2287.48|2287.48|2287.42|2287.42|2287.48|2287.48|2287.42|2287.42|0
1649427660000|2022-04-08 14:21:00|2287.34|2287.34|2287.34|2287.34|2287.34|2287.34|2287.34|2287.34|0
1649427670000|2022-04-08 14:21:10|2287.4|2287.4|2288.34|2288.34|2288.34|2288.34|2287.4|2287.4|0
1649427680000|2022-04-08 14:21:20|2288.47|2288.47|2288.72|2288.72|2288.72|2288.72|2288.31|2288.31|0
1649427690000|2022-04-08 14:21:30|2288.79|2288.79|2289.1|2289.1|2289.18|2289.18|2288.79|2288.79|0
1649427700000|2022-04-08 14:21:40|2289.26|2289.26|2289.1|2289.1|2289.26|2289.26|2289.1|2289.1|0
1649427710000|2022-04-08 14:21:50|2289.22|2289.22|2289.22|2289.22|2289.22|2289.22|2289.22|2289.22|0
1649427720000|2022-04-08 14:22:00|2289.36|2289.36|2289.3|2289.3|2289.36|2289.36|2289.3|2289.3|0
1649427730000|2022-04-08 14:22:10|2289.27|2289.27|2289.27|2289.27|2289.27|2289.27|2289.27|2289.27|0
1649427740000|2022-04-08 14:22:20|2289.4|2289.4|2289.4|2289.4|2289.4|2289.4|2289.4|2289.4|0
1649427750000|2022-04-08 14:22:30|2289.33|2289.33|2289.05|2289.05|2289.33|2289.33|2289.05|2289.05|0
1649427770000|2022-04-08 14:22:50|2289.13|2289.13|2289.96|2289.96|2289.96|2289.96|2289.13|2289.13|0
1649427780000|2022-04-08 14:23:00|2290.07|2290.07|2290.13|2290.13|2290.19|2290.19|2290.07|2290.07|0
1649427800000|2022-04-08 14:23:20|2290.2|2290.2|2290.35|2290.35|2290.35|2290.35|2290.04|2290.04|0
1649427820000|2022-04-08 14:23:40|2290.47|2290.47|2290.61|2290.61|2290.61|2290.61|2290.47|2290.47|0
1649427830000|2022-04-08 14:23:50|2290.54|2290.54|2290.78|2290.78|2290.78|2290.78|2290.54|2290.54|0
1649427840000|2022-04-08 14:24:00|2290.84|2290.84|2291.01|2291.01|2291.01|2291.01|2290.84|2290.84|0
1649427850000|2022-04-08 14:24:10|2291.06|2291.06|2291.42|2291.42|2291.42|2291.42|2291.06|2291.06|0
1649427860000|2022-04-08 14:24:20|2291.52|2291.52|2291.52|2291.52|2291.52|2291.52|2291.52|2291.52|0
1649427870000|2022-04-08 14:24:30|2291.59|2291.59|2291.59|2291.59|2291.59|2291.59|2291.59|2291.59|0
1649427880000|2022-04-08 14:24:40|2291.82|2291.82|2291.78|2291.78|2291.89|2291.89|2291.78|2291.78|0
1649427890000|2022-04-08 14:24:50|2291.66|2291.66|2291.37|2291.37|2291.66|2291.66|2291.33|2291.33|0
1649427900000|2022-04-08 14:25:00|2291.31|2291.31|2291.81|2291.81|2291.81|2291.81|2291.31|2291.31|0
1649427910000|2022-04-08 14:25:10|2291.94|2291.94|2291.94|2291.94|2291.94|2291.94|2291.94|2291.94|0
1649427920000|2022-04-08 14:25:20|2292.09|2292.09|2292.31|2292.31|2292.31|2292.31|2292.09|2292.09|0
1649427930000|2022-04-08 14:25:30|2292.37|2292.37|2292.29|2292.29|2292.37|2292.37|2292.29|2292.29|0
1649427940000|2022-04-08 14:25:40|2292.22|2292.22|2292.08|2292.08|2292.36|2292.36|2291.91|2291.91|0
1649427950000|2022-04-08 14:25:50|2292.12|2292.12|2292.12|2292.12|2292.12|2292.12|2292.12|2292.12|0
1649427960000|2022-04-08 14:26:00|2292.15|2292.15|2291.94|2291.94|2292.15|2292.15|2291.94|2291.94|0
1649427970000|2022-04-08 14:26:10|2291.99|2291.99|2291.99|2291.99|2291.99|2291.99|2291.99|2291.99|0
1649427980000|2022-04-08 14:26:20|2292.12|2292.12|2292.34|2292.34|2292.34|2292.34|2292.12|2292.12|0
1649428000000|2022-04-08 14:26:40|2292.48|2292.48|2292.68|2292.68|2292.68|2292.68|2292.48|2292.48|0
1649428020000|2022-04-08 14:27:00|2292.76|2292.76|2292.93|2292.93|2293.11|2293.11|2292.76|2292.76|0
1649428030000|2022-04-08 14:27:10|2292.77|2292.77|2292.92|2292.92|2293.01|2293.01|2292.77|2292.77|0
1649428040000|2022-04-08 14:27:20|2293.07|2293.07|2293.07|2293.07|2293.07|2293.07|2293.07|2293.07|0
1649428050000|2022-04-08 14:27:30|2293.3|2293.3|2293.3|2293.3|2293.3|2293.3|2293.3|2293.3|0
1649428070000|2022-04-08 14:27:50|2293.33|2293.33|2293.33|2293.33|2293.33|2293.33|2293.33|2293.33|0
1649428080000|2022-04-08 14:28:00|2293.46|2293.46|2293.87|2293.87|2293.87|2293.87|2293.46|2293.46|0
1649428090000|2022-04-08 14:28:10|2293.81|2293.81|2293.81|2293.81|2293.81|2293.81|2293.81|2293.81|0
1649428110000|2022-04-08 14:28:30|2293.74|2293.74|2293.81|2293.81|2293.81|2293.81|2293.74|2293.74|0
1649428120000|2022-04-08 14:28:40|2294.27|2294.27|2294.73|2294.73|2294.95|2294.95|2294.27|2294.27|0
1649428130000|2022-04-08 14:28:50|2294.67|2294.67|2294.74|2294.74|2294.74|2294.74|2294.67|2294.67|0
1649428140000|2022-04-08 14:29:00|2294.71|2294.71|2295.24|2295.24|2295.24|2295.24|2294.71|2294.71|0
1649428150000|2022-04-08 14:29:10|2295.16|2295.16|2294.95|2294.95|2295.16|2295.16|2294.87|2294.87|0
1649428160000|2022-04-08 14:29:20|2294.88|2294.88|2294.65|2294.65|2294.88|2294.88|2294.65|2294.65|0
1649428180000|2022-04-08 14:29:40|2294.72|2294.72|2294.93|2294.93|2294.93|2294.93|2294.72|2294.72|0
1649428190000|2022-04-08 14:29:50|2294.99|2294.99|2295.4|2295.4|2295.4|2295.4|2294.99|2294.99|0
1649428200000|2022-04-08 14:30:00|2295.47|2295.47|2295.6|2295.6|2295.6|2295.6|2295.47|2295.47|0
1649428210000|2022-04-08 14:30:10|2295.66|2295.66|2295.78|2295.78|2295.78|2295.78|2295.66|2295.66|0
1649428220000|2022-04-08 14:30:20|2295.85|2295.85|2295.7|2295.7|2295.85|2295.85|2295.7|2295.7|0
1649428230000|2022-04-08 14:30:30|2295.63|2295.63|2295.63|2295.63|2295.63|2295.63|2295.63|2295.63|0
1649428250000|2022-04-08 14:30:50|2295.59|2295.59|2295.59|2295.59|2295.59|2295.59|2295.59|2295.59|0
1649428260000|2022-04-08 14:31:00|2295.47|2295.47|2295.47|2295.47|2295.47|2295.47|2295.47|2295.47|0
1649428270000|2022-04-08 14:31:10|2295.54|2295.54|2295.54|2295.54|2295.54|2295.54|2295.54|2295.54|0
1649428280000|2022-04-08 14:31:20|2295.77|2295.77|2295.93|2295.93|2295.93|2295.93|2295.71|2295.71|0
1649428290000|2022-04-08 14:31:30|2295.87|2295.87|2295.87|2295.87|2295.87|2295.87|2295.87|2295.87|0
1649428310000|2022-04-08 14:31:50|2296.03|2296.03|2296.66|2296.66|2296.66|2296.66|2296.03|2296.03|0
1649428320000|2022-04-08 14:32:00|2296.79|2296.79|2296.7|2296.7|2296.79|2296.79|2296.64|2296.64|0
1649428350000|2022-04-08 14:32:30|2296.76|2296.76|2296.76|2296.76|2296.76|2296.76|2296.76|2296.76|0
1649428360000|2022-04-08 14:32:40|2296.88|2296.88|2296.94|2296.94|2296.94|2296.94|2296.88|2296.88|0
1649428370000|2022-04-08 14:32:50|2297.05|2297.05|2297.05|2297.05|2297.05|2297.05|2297.05|2297.05|0
1649428380000|2022-04-08 14:33:00|2297.21|2297.21|2297.89|2297.89|2297.89|2297.89|2297.21|2297.21|0
1649428390000|2022-04-08 14:33:10|2298.01|2298.01|2298.07|2298.07|2298.07|2298.07|2298.01|2298.01|0
1649428400000|2022-04-08 14:33:20|2298.14|2298.14|2298.38|2298.38|2298.38|2298.38|2298.14|2298.14|0
1649428410000|2022-04-08 14:33:30|2298.31|2298.31|2298.24|2298.24|2298.31|2298.31|2298.24|2298.24|0
1649428430000|2022-04-08 14:33:50|2298.31|2298.31|2298.47|2298.47|2298.47|2298.47|2298.31|2298.31|0
1649428440000|2022-04-08 14:34:00|2298.63|2298.63|2299.1|2299.1|2299.1|2299.1|2298.63|2298.63|0
1649428460000|2022-04-08 14:34:20|2299.23|2299.23|2299.12|2299.12|2299.3|2299.3|2299.12|2299.12|0
1649428470000|2022-04-08 14:34:30|2299|2299|2298.58|2298.58|2299.05|2299.05|2298.58|2298.58|0
1649428490000|2022-04-08 14:34:50|2298.65|2298.65|2298.58|2298.58|2298.65|2298.65|2298.58|2298.58|0
1649428510000|2022-04-08 14:35:10|2298.72|2298.72|2298.72|2298.72|2298.72|2298.72|2298.72|2298.72|0
1649428520000|2022-04-08 14:35:20|2298.69|2298.69|2298.5|2298.5|2298.69|2298.69|2298.5|2298.5|0
1649428530000|2022-04-08 14:35:30|2298.57|2298.57|2298.57|2298.57|2298.57|2298.57|2298.57|2298.57|0
1649428540000|2022-04-08 14:35:40|2298.64|2298.64|2298.64|2298.64|2298.64|2298.64|2298.64|2298.64|0
1649428560000|2022-04-08 14:36:00|2298.72|2298.72|2298.66|2298.66|2298.72|2298.72|2298.66|2298.66|0
1649428570000|2022-04-08 14:36:10|2298.58|2298.58|2298.56|2298.56|2298.64|2298.64|2298.56|2298.56|0
1649428580000|2022-04-08 14:36:20|2298.53|2298.53|2298.66|2298.66|2298.66|2298.66|2298.53|2298.53|0
1649428590000|2022-04-08 14:36:30|2298.34|2298.34|2298.34|2298.34|2298.34|2298.34|2298.34|2298.34|0
1649428610000|2022-04-08 14:36:50|2298.21|2298.21|2298.21|2298.21|2298.21|2298.21|2298.21|2298.21|0
1649428620000|2022-04-08 14:37:00|2298.18|2298.18|2298.33|2298.33|2298.33|2298.33|2298.18|2298.18|0
1649428630000|2022-04-08 14:37:10|2298.43|2298.43|2298.58|2298.58|2298.58|2298.58|2298.43|2298.43|0
1649428640000|2022-04-08 14:37:20|2298.51|2298.51|2298.24|2298.24|2298.51|2298.51|2298.24|2298.24|0
1649428650000|2022-04-08 14:37:30|2298.36|2298.36|2298.36|2298.36|2298.36|2298.36|2298.36|2298.36|0
1649428660000|2022-04-08 14:37:40|2298.21|2298.21|2298.21|2298.21|2298.21|2298.21|2298.21|2298.21|0
1649428670000|2022-04-08 14:37:50|2298.33|2298.33|2298.33|2298.33|2298.33|2298.33|2298.33|2298.33|0
1649428680000|2022-04-08 14:38:00|2298.2|2298.2|2298.59|2298.59|2298.59|2298.59|2298.2|2298.2|0
1649428690000|2022-04-08 14:38:10|2298.45|2298.45|2298.29|2298.29|2298.45|2298.45|2298.29|2298.29|0
1649428700000|2022-04-08 14:38:20|2298.35|2298.35|2298.27|2298.27|2298.35|2298.35|2298.27|2298.27|0
1649428710000|2022-04-08 14:38:30|2298.3|2298.3|2298.19|2298.19|2298.3|2298.3|2298.19|2298.19|0
1649428720000|2022-04-08 14:38:40|2298.25|2298.25|2298.41|2298.41|2298.41|2298.41|2298.25|2298.25|0
1649428730000|2022-04-08 14:38:50|2298.54|2298.54|2298.79|2298.79|2298.79|2298.79|2298.54|2298.54|0
1649428740000|2022-04-08 14:39:00|2298.92|2298.92|2299.08|2299.08|2299.08|2299.08|2298.92|2298.92|0
1649428760000|2022-04-08 14:39:20|2298.92|2298.92|2298.69|2298.69|2298.92|2298.92|2298.69|2298.69|0
1649428770000|2022-04-08 14:39:30|2298.76|2298.76|2298.77|2298.77|2298.77|2298.77|2298.69|2298.69|0
1649428780000|2022-04-08 14:39:40|2298.83|2298.83|2298.96|2298.96|2298.96|2298.96|2298.83|2298.83|0
1649428790000|2022-04-08 14:39:50|2298.89|2298.89|2298.95|2298.95|2298.95|2298.95|2298.89|2298.89|0
1649428800000|2022-04-08 14:40:00|2299.02|2299.02|2299.02|2299.02|2299.02|2299.02|2298.89|2298.89|0
1649428810000|2022-04-08 14:40:10|2298.89|2298.89|2298.77|2298.77|2298.89|2298.89|2298.77|2298.77|0
1649428820000|2022-04-08 14:40:20|2298.65|2298.65|2298.29|2298.29|2298.65|2298.65|2298.29|2298.29|0
1649428830000|2022-04-08 14:40:30|2298.36|2298.36|2298.36|2298.36|2298.36|2298.36|2298.36|2298.36|0
1649428840000|2022-04-08 14:40:40|2298.43|2298.43|2298.5|2298.5|2298.5|2298.5|2298.43|2298.43|0
1649428850000|2022-04-08 14:40:50|2298.13|2298.13|2297.79|2297.79|2298.13|2298.13|2297.62|2297.62|0
1649428860000|2022-04-08 14:41:00|2297.67|2297.67|2297.62|2297.62|2297.67|2297.67|2297.55|2297.55|0
1649428870000|2022-04-08 14:41:10|2297.46|2297.46|2297.37|2297.37|2297.53|2297.53|2297.37|2297.37|0
1649428880000|2022-04-08 14:41:20|2297.53|2297.53|2297.53|2297.53|2297.53|2297.53|2297.53|2297.53|0
1649428890000|2022-04-08 14:41:30|2297.65|2297.65|2297.81|2297.81|2297.84|2297.84|2297.65|2297.65|0
1649428920000|2022-04-08 14:42:00|2298.13|2298.13|2298.36|2298.36|2298.36|2298.36|2298.13|2298.13|0
1649428930000|2022-04-08 14:42:10|2298.49|2298.49|2298.05|2298.05|2298.49|2298.49|2297.86|2297.86|0
1649428940000|2022-04-08 14:42:20|2298.31|2298.31|2298.31|2298.31|2298.44|2298.44|2298.31|2298.31|0
1649428960000|2022-04-08 14:42:40|2298.56|2298.56|2299.74|2299.74|2299.74|2299.74|2298.56|2298.56|0
1649428980000|2022-04-08 14:43:00|2299.87|2299.87|2300.3|2300.3|2300.3|2300.3|2299.87|2299.87|0
1649428990000|2022-04-08 14:43:10|2300.43|2300.43|2300.17|2300.17|2300.43|2300.43|2300.17|2300.17|0
1649429000000|2022-04-08 14:43:20|2300.1|2300.1|2299.89|2299.89|2300.1|2300.1|2299.78|2299.78|0
1649429010000|2022-04-08 14:43:30|2299.76|2299.76|2299.76|2299.76|2299.83|2299.83|2299.76|2299.76|0
1649429020000|2022-04-08 14:43:40|2299.63|2299.63|2299.76|2299.76|2299.76|2299.76|2299.63|2299.63|0
1649429030000|2022-04-08 14:43:50|2299.63|2299.63|2299.71|2299.71|2299.71|2299.71|2299.63|2299.63|0
1649429040000|2022-04-08 14:44:00|2299.78|2299.78|2299.93|2299.93|2299.93|2299.93|2299.78|2299.78|0
1649429050000|2022-04-08 14:44:10|2299.86|2299.86|2299.86|2299.86|2299.99|2299.99|2299.86|2299.86|0
1649429070000|2022-04-08 14:44:30|2299.92|2299.92|2299.46|2299.46|2299.92|2299.92|2299.39|2299.39|0
1649429080000|2022-04-08 14:44:40|2299.31|2299.31|2299.31|2299.31|2299.31|2299.31|2299.31|2299.31|0
1649429100000|2022-04-08 14:45:00|2299.38|2299.38|2299.07|2299.07|2299.38|2299.38|2299.07|2299.07|0
1649429110000|2022-04-08 14:45:10|2298.86|2298.86|2298.96|2298.96|2299|2299|2298.86|2298.86|0
1649429120000|2022-04-08 14:45:20|2298.92|2298.92|2298.67|2298.67|2299.07|2299.07|2298.61|2298.61|0
1649429130000|2022-04-08 14:45:30|2298.54|2298.54|2298.54|2298.54|2298.54|2298.54|2298.54|2298.54|0
1649429140000|2022-04-08 14:45:40|2298.42|2298.42|2298.54|2298.54|2298.54|2298.54|2298.42|2298.42|0
1649429150000|2022-04-08 14:45:50|2298.66|2298.66|2298.66|2298.66|2298.66|2298.66|2298.66|2298.66|0
1649429160000|2022-04-08 14:46:00|2298.62|2298.62|2298.56|2298.56|2298.62|2298.62|2298.56|2298.56|0
1649429170000|2022-04-08 14:46:10|2299.36|2299.36|2299.36|2299.36|2299.36|2299.36|2299.36|2299.36|0
1649429180000|2022-04-08 14:46:20|2299.43|2299.43|2299.65|2299.65|2299.65|2299.65|2299.36|2299.36|0
1649429190000|2022-04-08 14:46:30|2299.73|2299.73|2299.8|2299.8|2299.8|2299.8|2299.73|2299.73|0
1649429200000|2022-04-08 14:46:40|2299.86|2299.86|2300.02|2300.02|2300.02|2300.02|2299.86|2299.86|0
1649429210000|2022-04-08 14:46:50|2300.28|2300.28|2300.28|2300.28|2300.28|2300.28|2300.28|2300.28|0
1649429220000|2022-04-08 14:47:00|2300.44|2300.44|2300.88|2300.88|2300.88|2300.88|2300.44|2300.44|0
1649429240000|2022-04-08 14:47:20|2300.94|2300.94|2301.01|2301.01|2301.01|2301.01|2300.94|2300.94|0
1649429260000|2022-04-08 14:47:40|2300.94|2300.94|2300.94|2300.94|2300.94|2300.94|2300.94|2300.94|0
1649429270000|2022-04-08 14:47:50|2300.99|2300.99|2301.04|2301.04|2301.04|2301.04|2300.92|2300.92|0
1649429280000|2022-04-08 14:48:00|2301.1|2301.1|2301.1|2301.1|2301.1|2301.1|2301.1|2301.1|0
1649429290000|2022-04-08 14:48:10|2301.13|2301.13|2301.13|2301.13|2301.13|2301.13|2301.13|2301.13|0
1649429300000|2022-04-08 14:48:20|2301.29|2301.29|2301.29|2301.29|2301.29|2301.29|2301.29|2301.29|0
1649429310000|2022-04-08 14:48:30|2301.22|2301.22|2301.02|2301.02|2301.22|2301.22|2301.02|2301.02|0
1649429320000|2022-04-08 14:48:40|2300.95|2300.95|2300.82|2300.82|2300.95|2300.95|2300.82|2300.82|0
1649429330000|2022-04-08 14:48:50|2300.75|2300.75|2300.63|2300.63|2300.75|2300.75|2300.63|2300.63|0
1649429340000|2022-04-08 14:49:00|2300.49|2300.49|2300.14|2300.14|2300.49|2300.49|2299.76|2299.76|0
1649429350000|2022-04-08 14:49:10|2300.17|2300.17|2300.41|2300.41|2300.41|2300.41|2300.17|2300.17|0
1649429360000|2022-04-08 14:49:20|2300.05|2300.05|2299.97|2299.97|2300.05|2300.05|2299.91|2299.91|0
1649429370000|2022-04-08 14:49:30|2300.13|2300.13|2300.57|2300.57|2300.57|2300.57|2300.13|2300.13|0
1649429380000|2022-04-08 14:49:40|2300.73|2300.73|2300.84|2300.84|2300.84|2300.84|2300.73|2300.73|0
1649429390000|2022-04-08 14:49:50|2301|2301|2301|2301|2301|2301|2301|2301|0
1649429400000|2022-04-08 14:50:00|2301.12|2301.12|2301.14|2301.14|2301.14|2301.14|2301|2301|0
1649429410000|2022-04-08 14:50:10|2301.21|2301.21|2301.15|2301.15|2301.21|2301.21|2301.15|2301.15|0
1649429420000|2022-04-08 14:50:20|2301.22|2301.22|2302.48|2302.48|2302.48|2302.48|2301.22|2301.22|0
1649429430000|2022-04-08 14:50:30|2302.41|2302.41|2302.28|2302.28|2302.41|2302.41|2302.28|2302.28|0
1649429440000|2022-04-08 14:50:40|2302.1|2302.1|2301.89|2301.89|2302.1|2302.1|2301.83|2301.83|0
1649429460000|2022-04-08 14:51:00|2301.77|2301.77|2301.99|2301.99|2301.99|2301.99|2301.77|2301.77|0
1649429470000|2022-04-08 14:51:10|2302.1|2302.1|2302.1|2302.1|2302.1|2302.1|2302.1|2302.1|0
1649429480000|2022-04-08 14:51:20|2302.03|2302.03|2301.79|2301.79|2302.03|2302.03|2301.64|2301.64|0
1649429490000|2022-04-08 14:51:30|2301.86|2301.86|2302.01|2302.01|2302.01|2302.01|2301.86|2301.86|0
1649429500000|2022-04-08 14:51:40|2302.08|2302.08|2302.14|2302.14|2302.14|2302.14|2302.08|2302.08|0
1649429510000|2022-04-08 14:51:50|2302.3|2302.3|2302.3|2302.3|2302.3|2302.3|2302.3|2302.3|0
1649429520000|2022-04-08 14:52:00|2302.35|2302.35|2302.64|2302.64|2302.64|2302.64|2302.35|2302.35|0
1649429530000|2022-04-08 14:52:10|2302.77|2302.77|2302.98|2302.98|2303.01|2303.01|2302.76|2302.76|0
1649429540000|2022-04-08 14:52:20|2302.92|2302.92|2303|2303|2303|2303|2302.92|2302.92|0
1649429550000|2022-04-08 14:52:30|2302.94|2302.94|2302.94|2302.94|2303.06|2303.06|2302.94|2302.94|0
1649429560000|2022-04-08 14:52:40|2303.01|2303.01|2302.82|2302.82|2303.01|2303.01|2302.82|2302.82|0
1649429570000|2022-04-08 14:52:50|2302.89|2302.89|2302.89|2302.89|2302.89|2302.89|2302.89|2302.89|0
1649429580000|2022-04-08 14:53:00|2302.95|2302.95|2302.89|2302.89|2302.95|2302.95|2302.89|2302.89|0
1649429590000|2022-04-08 14:53:10|2302.95|2302.95|2302.89|2302.89|2302.95|2302.95|2302.89|2302.89|0
1649429600000|2022-04-08 14:53:20|2302.93|2302.93|2302.93|2302.93|2302.93|2302.93|2302.93|2302.93|0
1649429610000|2022-04-08 14:53:30|2302.8|2302.8|2302.8|2302.8|2302.86|2302.86|2302.8|2302.8|0
1649429650000|2022-04-08 14:54:10|2302.68|2302.68|2302.68|2302.68|2302.68|2302.68|2302.68|2302.68|0
1649429660000|2022-04-08 14:54:20|2302.6|2302.6|2302.67|2302.67|2302.67|2302.67|2302.6|2302.6|0
1649429670000|2022-04-08 14:54:30|2302.74|2302.74|2302.58|2302.58|2302.74|2302.74|2302.58|2302.58|0
1649429680000|2022-04-08 14:54:40|2302.37|2302.37|2302.44|2302.44|2302.44|2302.44|2302.37|2302.37|0
1649429690000|2022-04-08 14:54:50|2302.5|2302.5|2302.53|2302.53|2302.53|2302.53|2302.3|2302.3|0
1649429700000|2022-04-08 14:55:00|2302.41|2302.41|2302.27|2302.27|2302.41|2302.41|2302.27|2302.27|0
1649429710000|2022-04-08 14:55:10|2302.21|2302.21|2302.09|2302.09|2302.21|2302.21|2302.09|2302.09|0
1649429720000|2022-04-08 14:55:20|2302.21|2302.21|2302.09|2302.09|2302.21|2302.21|2302.03|2302.03|0
1649429730000|2022-04-08 14:55:30|2302.03|2302.03|2302.03|2302.03|2302.03|2302.03|2302.03|2302.03|0
1649429740000|2022-04-08 14:55:40|2301.96|2301.96|2301.89|2301.89|2301.96|2301.96|2301.89|2301.89|0
1649429750000|2022-04-08 14:55:50|2301.77|2301.77|2301.99|2301.99|2301.99|2301.99|2301.65|2301.65|0
1649429760000|2022-04-08 14:56:00|2302.11|2302.11|2302.13|2302.13|2302.13|2302.13|2302.01|2302.01|0
1649429770000|2022-04-08 14:56:10|2302.05|2302.05|2301.63|2301.63|2302.17|2302.17|2301.63|2301.63|0
1649429790000|2022-04-08 14:56:30|2301.56|2301.56|2301.44|2301.44|2301.56|2301.56|2301.44|2301.44|0
1649429800000|2022-04-08 14:56:40|2301.67|2301.67|2302.39|2302.39|2302.39|2302.39|2301.43|2301.43|0
1649429810000|2022-04-08 14:56:50|2302.27|2302.27|2301.91|2301.91|2302.48|2302.48|2301.64|2301.64|0
1649429820000|2022-04-08 14:57:00|2301.84|2301.84|2301.98|2301.98|2302.04|2302.04|2301.84|2301.84|0
1649429830000|2022-04-08 14:57:10|2302.02|2302.02|2301.94|2301.94|2302.02|2302.02|2301.94|2301.94|0
1649429840000|2022-04-08 14:57:20|2302.18|2302.18|2302.32|2302.32|2302.32|2302.32|2302.18|2302.18|0
1649429850000|2022-04-08 14:57:30|2302.39|2302.39|2302.26|2302.26|2302.39|2302.39|2302.26|2302.26|0
1649429860000|2022-04-08 14:57:40|2302.38|2302.38|2302.32|2302.32|2302.38|2302.38|2302.32|2302.32|0
1649429870000|2022-04-08 14:57:50|2302.24|2302.24|2302.31|2302.31|2302.31|2302.31|2302.24|2302.24|0
1649429880000|2022-04-08 14:58:00|2302.37|2302.37|2302.53|2302.53|2302.53|2302.53|2302.37|2302.37|0
1649429890000|2022-04-08 14:58:10|2302.6|2302.6|2303.04|2303.04|2303.11|2303.11|2302.6|2302.6|0
1649429900000|2022-04-08 14:58:20|2303.19|2303.19|2303.38|2303.38|2303.38|2303.38|2303.19|2303.19|0
1649429910000|2022-04-08 14:58:30|2303.06|2303.06|2303.82|2303.82|2303.82|2303.82|2303.06|2303.06|0
1649429930000|2022-04-08 14:58:50|2303.7|2303.7|2303.7|2303.7|2303.7|2303.7|2303.7|2303.7|0
1649429940000|2022-04-08 14:59:00|2303.82|2303.82|2303.82|2303.82|2303.82|2303.82|2303.82|2303.82|0
1649429950000|2022-04-08 14:59:10|2303.74|2303.74|2303.74|2303.74|2303.82|2303.82|2303.74|2303.74|0
1649429960000|2022-04-08 14:59:20|2303.8|2303.8|2303.8|2303.8|2303.8|2303.8|2303.8|2303.8|0
1649429970000|2022-04-08 14:59:30|2303.86|2303.86|2303.92|2303.92|2303.92|2303.92|2303.86|2303.86|0
1649429980000|2022-04-08 14:59:40|2303.86|2303.86|2304.05|2304.05|2304.05|2304.05|2303.86|2303.86|0
1649429990000|2022-04-08 14:59:50|2304.12|2304.12|2304.43|2304.43|2304.43|2304.43|2304.05|2304.05|0
1649430000000|2022-04-08 15:00:00|2304.36|2304.36|2304.64|2304.64|2304.64|2304.64|2304.29|2304.29|0
1649430010000|2022-04-08 15:00:10|2304.49|2304.49|2304.43|2304.43|2304.49|2304.49|2304.43|2304.43|0
1649430020000|2022-04-08 15:00:20|2304.51|2304.51|2304.64|2304.64|2304.64|2304.64|2304.51|2304.51|0
1649430030000|2022-04-08 15:00:30|2304.77|2304.77|2304.96|2304.96|2304.96|2304.96|2304.77|2304.77|0
1649430040000|2022-04-08 15:00:40|2304.89|2304.89|2304.88|2304.88|2304.89|2304.89|2304.81|2304.81|0
1649430060000|2022-04-08 15:01:00|2304.95|2304.95|2304.75|2304.75|2304.95|2304.95|2304.75|2304.75|0
1649430070000|2022-04-08 15:01:10|2304.81|2304.81|2304.8|2304.8|2304.81|2304.81|2304.73|2304.73|0
1649430080000|2022-04-08 15:01:20|2304.96|2304.96|2305.4|2305.4|2305.4|2305.4|2304.96|2304.96|0
1649430090000|2022-04-08 15:01:30|2305.52|2305.52|2306.19|2306.19|2306.31|2306.31|2305.52|2305.52|0
1649430100000|2022-04-08 15:01:40|2306.11|2306.11|2306.42|2306.42|2306.49|2306.49|2306.11|2306.11|0
1649430110000|2022-04-08 15:01:50|2306.49|2306.49|2306.92|2306.92|2306.92|2306.92|2306.49|2306.49|0
1649430120000|2022-04-08 15:02:00|2306.98|2306.98|2307.05|2307.05|2307.16|2307.16|2306.98|2306.98|0
1649430130000|2022-04-08 15:02:10|2307.12|2307.12|2307.12|2307.12|2307.12|2307.12|2307.06|2307.06|0
1649430140000|2022-04-08 15:02:20|2307.06|2307.06|2307.06|2307.06|2307.06|2307.06|2307.06|2307.06|0
1649430170000|2022-04-08 15:02:50|2306.92|2306.92|2306.76|2306.76|2306.92|2306.92|2306.69|2306.69|0
1649430180000|2022-04-08 15:03:00|2306.58|2306.58|2306.78|2306.78|2306.78|2306.78|2306.58|2306.58|0
1649430190000|2022-04-08 15:03:10|2307.07|2307.07|2306.96|2306.96|2307.07|2307.07|2306.84|2306.84|0
1649430200000|2022-04-08 15:03:20|2307.07|2307.07|2307.19|2307.19|2307.23|2307.23|2307.07|2307.07|0
1649430210000|2022-04-08 15:03:30|2307.27|2307.27|2307.3|2307.3|2307.3|2307.3|2307.27|2307.27|0
1649430220000|2022-04-08 15:03:40|2307.42|2307.42|2307.36|2307.36|2307.42|2307.42|2307.36|2307.36|0
1649430230000|2022-04-08 15:03:50|2307.48|2307.48|2307.3|2307.3|2307.48|2307.48|2307.3|2307.3|0
1649430240000|2022-04-08 15:04:00|2307.14|2307.14|2306.89|2306.89|2307.14|2307.14|2306.75|2306.75|0
1649430250000|2022-04-08 15:04:10|2307.08|2307.08|2307.08|2307.08|2307.08|2307.08|2307.08|2307.08|0
1649430260000|2022-04-08 15:04:20|2307.01|2307.01|2307.01|2307.01|2307.01|2307.01|2307.01|2307.01|0
1649430280000|2022-04-08 15:04:40|2306.93|2306.93|2307.17|2307.17|2307.17|2307.17|2306.93|2306.93|0
1649430290000|2022-04-08 15:04:50|2307.05|2307.05|2307.05|2307.05|2307.05|2307.05|2307.05|2307.05|0
1649430300000|2022-04-08 15:05:00|2307.11|2307.11|2307.21|2307.21|2307.29|2307.29|2307.11|2307.11|0
1649430310000|2022-04-08 15:05:10|2307.34|2307.34|2307.67|2307.67|2307.74|2307.74|2307.34|2307.34|0
1649430320000|2022-04-08 15:05:20|2307.74|2307.74|2307.74|2307.74|2307.74|2307.74|2307.74|2307.74|0
1649430330000|2022-04-08 15:05:30|2307.62|2307.62|2307.62|2307.62|2307.62|2307.62|2307.62|2307.62|0
1649430340000|2022-04-08 15:05:40|2307.55|2307.55|2307.83|2307.83|2307.95|2307.95|2307.55|2307.55|0
1649430350000|2022-04-08 15:05:50|2307.9|2307.9|2307.91|2307.91|2308.01|2308.01|2307.83|2307.83|0
1649430360000|2022-04-08 15:06:00|2307.79|2307.79|2307.33|2307.33|2307.79|2307.79|2307.29|2307.29|0
1649430370000|2022-04-08 15:06:10|2307.69|2307.69|2307.74|2307.74|2307.87|2307.87|2307.69|2307.69|0
1649430380000|2022-04-08 15:06:20|2307.66|2307.66|2307.27|2307.27|2307.66|2307.66|2307.27|2307.27|0
1649430390000|2022-04-08 15:06:30|2307.14|2307.14|2306.9|2306.9|2307.27|2307.27|2306.73|2306.73|0
1649430410000|2022-04-08 15:06:50|2306.74|2306.74|2306.74|2306.74|2306.74|2306.74|2306.74|2306.74|0
1649430420000|2022-04-08 15:07:00|2306.8|2306.8|2306.68|2306.68|2306.8|2306.8|2306.68|2306.68|0
1649430430000|2022-04-08 15:07:10|2306.74|2306.74|2306.51|2306.51|2306.8|2306.8|2306.51|2306.51|0
1649430440000|2022-04-08 15:07:20|2306.83|2306.83|2306.83|2306.83|2306.83|2306.83|2306.83|2306.83|0
1649430450000|2022-04-08 15:07:30|2306.76|2306.76|2306.52|2306.52|2306.76|2306.76|2306.52|2306.52|0
1649430460000|2022-04-08 15:07:40|2306.2|2306.2|2306.48|2306.48|2306.48|2306.48|2306.2|2306.2|0
1649430470000|2022-04-08 15:07:50|2306.54|2306.54|2306.54|2306.54|2306.54|2306.54|2306.54|2306.54|0
1649430480000|2022-04-08 15:08:00|2306.46|2306.46|2306.46|2306.46|2306.46|2306.46|2306.46|2306.46|0
1649430490000|2022-04-08 15:08:10|2306.53|2306.53|2306.33|2306.33|2306.71|2306.71|2306.33|2306.33|0
1649430500000|2022-04-08 15:08:20|2306.3|2306.3|2306.1|2306.1|2306.46|2306.46|2306.1|2306.1|0
1649430510000|2022-04-08 15:08:30|2306.34|2306.34|2306.26|2306.26|2306.56|2306.56|2306.1|2306.1|0
1649430520000|2022-04-08 15:08:40|2306.19|2306.19|2306.18|2306.18|2306.19|2306.19|2306.11|2306.11|0
1649430530000|2022-04-08 15:08:50|2306.11|2306.11|2305.93|2305.93|2306.11|2306.11|2305.8|2305.8|0
1649430540000|2022-04-08 15:09:00|2305.86|2305.86|2305.86|2305.86|2305.86|2305.86|2305.86|2305.86|0
1649430550000|2022-04-08 15:09:10|2305.98|2305.98|2306.3|2306.3|2306.3|2306.3|2305.98|2305.98|0
1649430560000|2022-04-08 15:09:20|2306.38|2306.38|2306.3|2306.3|2306.38|2306.38|2306.3|2306.3|0
1649430570000|2022-04-08 15:09:30|2306.38|2306.38|2306.38|2306.38|2306.38|2306.38|2306.38|2306.38|0
1649430580000|2022-04-08 15:09:40|2306.3|2306.3|2307.22|2307.22|2307.22|2307.22|2306.3|2306.3|0
1649430600000|2022-04-08 15:10:00|2307.06|2307.06|2306.9|2306.9|2307.06|2307.06|2306.9|2306.9|0
1649430610000|2022-04-08 15:10:10|2307.08|2307.08|2307.19|2307.19|2307.19|2307.19|2307.08|2307.08|0
1649430640000|2022-04-08 15:10:40|2307.25|2307.25|2307|2307|2307.25|2307.25|2307|2307|0
1649430650000|2022-04-08 15:10:50|2307.23|2307.23|2307.39|2307.39|2307.39|2307.39|2307.23|2307.23|0
1649430660000|2022-04-08 15:11:00|2307.23|2307.23|2307.23|2307.23|2307.23|2307.23|2307.23|2307.23|0
1649430670000|2022-04-08 15:11:10|2307.09|2307.09|2307.21|2307.21|2307.21|2307.21|2307.09|2307.09|0
1649430680000|2022-04-08 15:11:20|2307.07|2307.07|2307.5|2307.5|2307.5|2307.5|2307.07|2307.07|0
1649430690000|2022-04-08 15:11:30|2307.68|2307.68|2307.62|2307.62|2307.68|2307.68|2307.62|2307.62|0
1649430700000|2022-04-08 15:11:40|2307.56|2307.56|2307.48|2307.48|2307.76|2307.76|2307.48|2307.48|0
1649430710000|2022-04-08 15:11:50|2307.54|2307.54|2307.26|2307.26|2307.54|2307.54|2307.14|2307.14|0
1649430720000|2022-04-08 15:12:00|2307.19|2307.19|2307.19|2307.19|2307.19|2307.19|2307.19|2307.19|0
1649430730000|2022-04-08 15:12:10|2307.07|2307.07|2306.49|2306.49|2307.07|2307.07|2306.49|2306.49|0
1649430740000|2022-04-08 15:12:20|2306.34|2306.34|2306.42|2306.42|2306.42|2306.42|2306.34|2306.34|0
1649430750000|2022-04-08 15:12:30|2306.48|2306.48|2306.18|2306.18|2306.59|2306.59|2306.18|2306.18|0
1649430760000|2022-04-08 15:12:40|2306.25|2306.25|2306.27|2306.27|2306.31|2306.31|2306.19|2306.19|0
1649430770000|2022-04-08 15:12:50|2306.16|2306.16|2306.41|2306.41|2306.41|2306.41|2306.02|2306.02|0
1649430780000|2022-04-08 15:13:00|2306.55|2306.55|2306.61|2306.61|2306.68|2306.68|2306.55|2306.55|0
1649430790000|2022-04-08 15:13:10|2306.68|2306.68|2306.62|2306.62|2306.68|2306.68|2306.62|2306.62|0
1649430810000|2022-04-08 15:13:30|2306.75|2306.75|2306.55|2306.55|2306.75|2306.75|2306.55|2306.55|0
1649430820000|2022-04-08 15:13:40|2306.39|2306.39|2306.33|2306.33|2306.39|2306.39|2306.27|2306.27|0
1649430830000|2022-04-08 15:13:50|2306.4|2306.4|2306.45|2306.45|2306.51|2306.51|2306.4|2306.4|0
1649430840000|2022-04-08 15:14:00|2306.51|2306.51|2307.01|2307.01|2307.01|2307.01|2306.51|2306.51|0
1649430850000|2022-04-08 15:14:10|2307.07|2307.07|2307.07|2307.07|2307.07|2307.07|2307|2307|0
1649430870000|2022-04-08 15:14:30|2307|2307|2306.91|2306.91|2307.07|2307.07|2306.91|2306.91|0
1649430880000|2022-04-08 15:14:40|2307.07|2307.07|2307.19|2307.19|2307.19|2307.19|2307.07|2307.07|0
1649430890000|2022-04-08 15:14:50|2307.03|2307.03|2307.1|2307.1|2307.1|2307.1|2307.03|2307.03|0
1649430900000|2022-04-08 15:15:00|2307.03|2307.03|2307.03|2307.03|2307.03|2307.03|2307.03|2307.03|0
1649430910000|2022-04-08 15:15:10|2306.95|2306.95|2306.95|2306.95|2306.95|2306.95|2306.95|2306.95|0
1649430920000|2022-04-08 15:15:20|2306.89|2306.89|2307.13|2307.13|2307.13|2307.13|2306.89|2306.89|0
1649430930000|2022-04-08 15:15:30|2306.97|2306.97|2306.81|2306.81|2306.97|2306.97|2306.75|2306.75|0
1649430940000|2022-04-08 15:15:40|2306.68|2306.68|2306.57|2306.57|2306.68|2306.68|2306.57|2306.57|0
1649430950000|2022-04-08 15:15:50|2306.63|2306.63|2306.63|2306.63|2306.63|2306.63|2306.63|2306.63|0
1649430960000|2022-04-08 15:16:00|2306.72|2306.72|2306.72|2306.72|2306.72|2306.72|2306.72|2306.72|0
1649430970000|2022-04-08 15:16:10|2306.84|2306.84|2306.84|2306.84|2306.84|2306.84|2306.84|2306.84|0
1649430980000|2022-04-08 15:16:20|2306.7|2306.7|2306.88|2306.88|2306.88|2306.88|2306.7|2306.7|0
1649431000000|2022-04-08 15:16:40|2306.94|2306.94|2306.94|2306.94|2306.94|2306.94|2306.94|2306.94|0
1649431010000|2022-04-08 15:16:50|2306.71|2306.71|2306.73|2306.73|2306.73|2306.73|2306.65|2306.65|0
1649431020000|2022-04-08 15:17:00|2306.25|2306.25|2306.03|2306.03|2306.25|2306.25|2306.03|2306.03|0
1649431030000|2022-04-08 15:17:10|2306.19|2306.19|2306.59|2306.59|2306.59|2306.59|2306.19|2306.19|0
1649431040000|2022-04-08 15:17:20|2306.43|2306.43|2306.49|2306.49|2306.55|2306.55|2306.43|2306.43|0
1649431060000|2022-04-08 15:17:40|2306.55|2306.55|2306.76|2306.76|2306.76|2306.76|2306.55|2306.55|0
1649431070000|2022-04-08 15:17:50|2306.83|2306.83|2306.83|2306.83|2306.83|2306.83|2306.83|2306.83|0
1649431080000|2022-04-08 15:18:00|2306.87|2306.87|2307.19|2307.19|2307.19|2307.19|2306.87|2306.87|0
1649431090000|2022-04-08 15:18:10|2307.06|2307.06|2307.12|2307.12|2307.12|2307.12|2307.06|2307.06|0
1649431110000|2022-04-08 15:18:30|2307.19|2307.19|2307.04|2307.04|2307.2|2307.2|2307.04|2307.04|0
1649431120000|2022-04-08 15:18:40|2307.12|2307.12|2307.05|2307.05|2307.12|2307.12|2306.98|2306.98|0
1649431140000|2022-04-08 15:19:00|2307.12|2307.12|2307|2307|2307.12|2307.12|2306.94|2306.94|0
1649431160000|2022-04-08 15:19:20|2307.13|2307.13|2307.13|2307.13|2307.13|2307.13|2307.13|2307.13|0
1649431170000|2022-04-08 15:19:30|2306.9|2306.9|2306.84|2306.84|2306.9|2306.9|2306.84|2306.84|0
1649431180000|2022-04-08 15:19:40|2306.77|2306.77|2306.71|2306.71|2306.77|2306.77|2306.71|2306.71|0
1649431190000|2022-04-08 15:19:50|2306.74|2306.74|2306.31|2306.31|2306.77|2306.77|2306.31|2306.31|0
1649431200000|2022-04-08 15:20:00|2306.46|2306.46|2306.31|2306.31|2306.46|2306.46|2306.31|2306.31|0
1649431210000|2022-04-08 15:20:10|2306.24|2306.24|2306.4|2306.4|2306.4|2306.4|2306.24|2306.24|0
1649431220000|2022-04-08 15:20:20|2306.28|2306.28|2306.28|2306.28|2306.28|2306.28|2306.28|2306.28|0
1649431230000|2022-04-08 15:20:30|2306.2|2306.2|2306.2|2306.2|2306.2|2306.2|2306.2|2306.2|0
1649431250000|2022-04-08 15:20:50|2306.26|2306.26|2306.11|2306.11|2306.26|2306.26|2306.11|2306.11|0
1649431260000|2022-04-08 15:21:00|2306.17|2306.17|2306.09|2306.09|2306.17|2306.17|2306.09|2306.09|0
1649431270000|2022-04-08 15:21:10|2306.15|2306.15|2305.77|2305.77|2306.15|2306.15|2305.77|2305.77|0
1649431280000|2022-04-08 15:21:20|2305.7|2305.7|2305.7|2305.7|2305.7|2305.7|2305.7|2305.7|0
1649431300000|2022-04-08 15:21:40|2305.55|2305.55|2305.55|2305.55|2305.55|2305.55|2305.55|2305.55|0
1649431310000|2022-04-08 15:21:50|2305.41|2305.41|2305.41|2305.41|2305.41|2305.41|2305.41|2305.41|0
1649431320000|2022-04-08 15:22:00|2305.35|2305.35|2304.85|2304.85|2305.35|2305.35|2304.85|2304.85|0
1649431330000|2022-04-08 15:22:10|2304.92|2304.92|2304.8|2304.8|2304.92|2304.92|2304.8|2304.8|0
1649431350000|2022-04-08 15:22:30|2304.74|2304.74|2304.78|2304.78|2304.78|2304.78|2304.71|2304.71|0
1649431360000|2022-04-08 15:22:40|2304.62|2304.62|2304.41|2304.41|2304.62|2304.62|2304.29|2304.29|0
1649431370000|2022-04-08 15:22:50|2304.47|2304.47|2304.4|2304.4|2304.47|2304.47|2304.4|2304.4|0
1649431380000|2022-04-08 15:23:00|2304.17|2304.17|2304.23|2304.23|2304.23|2304.23|2304.09|2304.09|0
1649431390000|2022-04-08 15:23:10|2304.3|2304.3|2304.16|2304.16|2304.3|2304.3|2304.16|2304.16|0
1649431420000|2022-04-08 15:23:40|2304.03|2304.03|2304.03|2304.03|2304.03|2304.03|2304.03|2304.03|0
1649431430000|2022-04-08 15:23:50|2303.96|2303.96|2303.96|2303.96|2303.96|2303.96|2303.96|2303.96|0
1649431440000|2022-04-08 15:24:00|2304.08|2304.08|2304.08|2304.08|2304.08|2304.08|2304.08|2304.08|0
1649431450000|2022-04-08 15:24:10|2304.04|2304.04|2303.98|2303.98|2304.04|2304.04|2303.98|2303.98|0
1649431460000|2022-04-08 15:24:20|2304.05|2304.05|2304.09|2304.09|2304.16|2304.16|2303.98|2303.98|0
1649431470000|2022-04-08 15:24:30|2304.22|2304.22|2304.43|2304.43|2304.43|2304.43|2304.22|2304.22|0
1649431480000|2022-04-08 15:24:40|2304.31|2304.31|2304.31|2304.31|2304.31|2304.31|2304.31|2304.31|0
1649431490000|2022-04-08 15:24:50|2304.24|2304.24|2304.12|2304.12|2304.24|2304.24|2304.12|2304.12|0
1649431510000|2022-04-08 15:25:10|2304.19|2304.19|2304.28|2304.28|2304.41|2304.41|2304.19|2304.19|0
1649431520000|2022-04-08 15:25:20|2304.16|2304.16|2304.12|2304.12|2304.29|2304.29|2304.1|2304.1|0
1649431530000|2022-04-08 15:25:30|2304.06|2304.06|2304.07|2304.07|2304.07|2304.07|2304|2304|0
1649431540000|2022-04-08 15:25:40|2304.14|2304.14|2304.28|2304.28|2304.28|2304.28|2304.14|2304.14|0
1649431550000|2022-04-08 15:25:50|2304.35|2304.35|2304.38|2304.38|2304.38|2304.38|2304.35|2304.35|0
1649431560000|2022-04-08 15:26:00|2304.31|2304.31|2304.56|2304.56|2304.56|2304.56|2304.31|2304.31|0
1649431570000|2022-04-08 15:26:10|2304.5|2304.5|2304.22|2304.22|2304.5|2304.5|2304.22|2304.22|0
1649431580000|2022-04-08 15:26:20|2304.29|2304.29|2304.29|2304.29|2304.29|2304.29|2304.29|2304.29|0
1649431600000|2022-04-08 15:26:40|2304.22|2304.22|2304.15|2304.15|2304.37|2304.37|2304.15|2304.15|0
1649431610000|2022-04-08 15:26:50|2304.21|2304.21|2304.21|2304.21|2304.33|2304.33|2304.15|2304.15|0
1649431620000|2022-04-08 15:27:00|2304.14|2304.14|2303.85|2303.85|2304.14|2304.14|2303.85|2303.85|0
1649431630000|2022-04-08 15:27:10|2303.78|2303.78|2303.61|2303.61|2303.78|2303.78|2303.54|2303.54|0
1649431640000|2022-04-08 15:27:20|2303.48|2303.48|2303.38|2303.38|2303.61|2303.61|2303.24|2303.24|0
1649431650000|2022-04-08 15:27:30|2303.46|2303.46|2303.46|2303.46|2303.46|2303.46|2303.46|2303.46|0
1649431660000|2022-04-08 15:27:40|2303.58|2303.58|2303.76|2303.76|2303.76|2303.76|2303.58|2303.58|0
1649431670000|2022-04-08 15:27:50|2303.7|2303.7|2303.34|2303.34|2303.7|2303.7|2303.27|2303.27|0
1649431680000|2022-04-08 15:28:00|2303.4|2303.4|2303.13|2303.13|2303.4|2303.4|2303.06|2303.06|0
1649431690000|2022-04-08 15:28:10|2302.92|2302.92|2302.7|2302.7|2302.95|2302.95|2302.7|2302.7|0
1649431700000|2022-04-08 15:28:20|2302.57|2302.57|2302.57|2302.57|2302.57|2302.57|2302.57|2302.57|0
1649431710000|2022-04-08 15:28:30|2302.45|2302.45|2301.77|2301.77|2302.45|2302.45|2301.77|2301.77|0
1649431720000|2022-04-08 15:28:40|2301.95|2301.95|2301.11|2301.11|2301.95|2301.95|2301.11|2301.11|0
1649431730000|2022-04-08 15:28:50|2301.18|2301.18|2301.26|2301.26|2301.38|2301.38|2301.18|2301.18|0
1649431740000|2022-04-08 15:29:00|2301.18|2301.18|2300.5|2300.5|2301.18|2301.18|2300.31|2300.31|0
1649431750000|2022-04-08 15:29:10|2300.56|2300.56|2300.6|2300.6|2300.6|2300.6|2300.48|2300.48|0
1649431760000|2022-04-08 15:29:20|2300.54|2300.54|2299.88|2299.88|2300.54|2300.54|2299.86|2299.86|0
1649431770000|2022-04-08 15:29:30|2299.82|2299.82|2299.63|2299.63|2299.83|2299.83|2299.19|2299.19|0
1649431780000|2022-04-08 15:29:40|2299.79|2299.79|2300.09|2300.09|2300.22|2300.22|2299.6|2299.6|0
1649431790000|2022-04-08 15:29:50|2299.95|2299.95|2301.13|2301.13|2301.29|2301.29|2299.73|2299.73|0
